date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-01-03 10:40:00,51.3,51.32,51.29,51.32,41800.0,31.1306,31.1427,31.1245,31.1427,41800.0
2005-01-03 10:50:00,51.32,51.39,51.31,51.37,40500.0,31.1427,31.1852,31.1367,31.1731,40500.0
2005-01-03 11:00:00,51.39,51.39,51.25,51.28,39000.0,31.1852,31.1852,31.1003,31.1185,39000.0
2005-01-03 11:10:00,51.29,51.35,51.29,51.34,29700.0,31.1245,31.1609,31.1245,31.1549,29700.0
2005-01-03 11:20:00,51.34,51.4,51.34,51.39,40600.0,31.1549,31.1913,31.1549,31.1852,40600.0
2005-01-03 11:30:00,51.4,51.5,51.4,51.5,74400.0,31.1913,31.252,31.1913,31.252,74400.0
2005-01-03 11:40:00,51.5,51.5,51.42,51.47,27000.0,31.252,31.252,31.2034,31.2338,27000.0
2005-01-03 11:50:00,51.46,51.48,51.44,51.47,23600.0,31.2277,31.2398,31.2156,31.2338,23600.0
2005-01-03 12:00:00,51.47,51.48,51.42,51.48,27200.0,31.2338,31.2398,31.2034,31.2398,27200.0
2005-01-03 12:10:00,51.48,51.54,51.47,51.47,57400.0,31.2398,31.2762,31.2338,31.2338,57400.0
2005-01-03 12:20:00,51.46,51.48,51.4,51.45,37500.0,31.2277,31.2398,31.1913,31.2216,37500.0
2005-01-03 12:30:00,51.45,51.45,51.41,51.41,22400.0,31.2216,31.2216,31.1973,31.1973,22400.0
2005-01-03 12:40:00,51.41,51.47,51.41,51.46,23800.0,31.1973,31.2338,31.1973,31.2277,23800.0
2005-01-03 12:50:00,51.46,51.47,51.39,51.4,41200.0,31.2277,31.2338,31.1852,31.1913,41200.0
2005-01-03 13:00:00,51.41,51.42,51.33,51.35,29800.0,31.1973,31.2034,31.1488,31.1609,29800.0
2005-01-03 13:10:00,51.35,51.39,51.35,51.36,31200.0,31.1609,31.1852,31.1609,31.167,31200.0
2005-01-03 13:20:00,51.36,51.36,51.21,51.22,46200.0,31.167,31.167,31.076,31.082,46200.0
2005-01-03 13:30:00,51.22,51.23,51.19,51.22,51900.0,31.082,31.0881,31.0638,31.082,51900.0
2005-01-03 13:40:00,51.23,51.3,51.23,51.29,28300.0,31.0881,31.1306,31.0881,31.1245,28300.0
2005-01-03 13:50:00,51.28,51.3,51.27,51.29,29300.0,31.1185,31.1306,31.1124,31.1245,29300.0
2005-01-03 14:00:00,51.29,51.32,51.29,51.32,34200.0,31.1245,31.1427,31.1245,31.1427,34200.0
2005-01-03 14:10:00,51.31,51.39,51.31,51.36,37700.0,31.1367,31.1852,31.1367,31.167,37700.0
2005-01-03 14:20:00,51.36,51.36,51.33,51.35,44400.0,31.167,31.167,31.1488,31.1609,44400.0
2005-01-03 14:30:00,51.35,51.4,51.34,51.37,40700.0,31.1609,31.1913,31.1549,31.1731,40700.0
2005-01-03 14:40:00,51.37,51.39,51.32,51.35,40000.0,31.1731,31.1852,31.1427,31.1609,40000.0
2005-01-03 14:50:00,51.35,51.36,51.22,51.23,63100.0,31.1609,31.167,31.082,31.0881,63100.0
2005-01-03 15:00:00,51.23,51.25,51.22,51.23,33700.0,31.0881,31.1003,31.082,31.0881,33700.0
2005-01-03 15:10:00,51.23,51.24,51.16,51.16,43000.0,31.0881,31.0942,31.0456,31.0456,43000.0
2005-01-03 15:20:00,51.16,51.2,51.15,51.17,55000.0,31.0456,31.0699,31.0396,31.0517,55000.0
2005-01-03 15:30:00,51.17,51.24,51.17,51.23,65400.0,31.0517,31.0942,31.0517,31.0881,65400.0
2005-01-03 15:40:00,51.23,51.26,51.2,51.23,76600.0,31.0881,31.1063,31.0699,31.0881,76600.0
2005-01-03 15:50:00,51.22,51.23,51.17,51.18,122400.0,31.082,31.0881,31.0517,31.0578,122400.0
2005-01-04 09:30:00,51.47,51.7,51.47,51.6,94600.0,31.2338,31.3733,31.2338,31.3126,94600.0
2005-01-04 09:40:00,51.59,51.64,51.42,51.57,87900.0,31.3066,31.3369,31.2034,31.2944,87900.0
2005-01-04 09:50:00,51.57,51.6,51.51,51.51,44000.0,31.2944,31.3126,31.258,31.258,44000.0
2005-01-04 10:00:00,51.55,51.59,51.51,51.55,63000.0,31.2823,31.3066,31.258,31.2823,63000.0
2005-01-04 10:10:00,51.55,51.6,51.52,51.55,52900.0,31.2823,31.3126,31.2641,31.2823,52900.0
2005-01-04 10:20:00,51.55,51.55,51.48,51.54,112200.0,31.2823,31.2823,31.2398,31.2762,112200.0
2005-01-04 10:30:00,51.52,51.55,51.47,51.51,72700.0,31.2641,31.2823,31.2338,31.258,72700.0
2005-01-04 10:40:00,51.5,51.54,51.46,51.54,39100.0,31.252,31.2762,31.2277,31.2762,39100.0
2005-01-04 10:50:00,51.54,51.58,51.5,51.58,91900.0,31.2762,31.3005,31.252,31.3005,91900.0
2005-01-04 11:00:00,51.59,51.59,51.5,51.55,96400.0,31.3066,31.3066,31.252,31.2823,96400.0
2005-01-04 11:10:00,51.56,51.68,51.54,51.68,49200.0,31.2884,31.3612,31.2762,31.3612,49200.0
2005-01-04 11:20:00,51.67,51.7,51.65,51.67,31600.0,31.3551,31.3733,31.343,31.3551,31600.0
2005-01-04 11:30:00,51.67,51.72,51.65,51.71,51000.0,31.3551,31.3855,31.343,31.3794,51000.0
2005-01-04 11:40:00,51.71,51.78,51.71,51.75,97200.0,31.3794,31.4219,31.3794,31.4037,97200.0
2005-01-04 11:50:00,51.75,51.78,51.69,51.72,26000.0,31.4037,31.4219,31.3673,31.3855,26000.0
2005-01-04 12:00:00,51.76,51.76,51.61,51.62,28000.0,31.4097,31.4097,31.3187,31.3248,28000.0
2005-01-04 12:10:00,51.6,51.63,51.5,51.54,65000.0,31.3126,31.3309,31.252,31.2762,65000.0
2005-01-04 12:20:00,51.54,51.66,51.54,51.64,32400.0,31.2762,31.3491,31.2762,31.3369,32400.0
2005-01-04 12:30:00,51.64,51.7,51.62,51.64,42900.0,31.3369,31.3733,31.3248,31.3369,42900.0
2005-01-04 12:40:00,51.63,51.64,51.58,51.62,21000.0,31.3309,31.3369,31.3005,31.3248,21000.0
2005-01-04 12:50:00,51.62,51.65,51.54,51.56,31300.0,31.3248,31.343,31.2762,31.2884,31300.0
2005-01-04 13:00:00,51.56,51.65,51.55,51.65,30200.0,31.2884,31.343,31.2823,31.343,30200.0
2005-01-04 13:10:00,51.65,51.68,51.62,51.63,24500.0,31.343,31.3612,31.3248,31.3309,24500.0
2005-01-04 13:20:00,51.63,51.63,51.54,51.56,26400.0,31.3309,31.3309,31.2762,31.2884,26400.0
2005-01-04 13:30:00,51.58,51.61,51.56,51.56,18900.0,31.3005,31.3187,31.2884,31.2884,18900.0
2005-01-04 13:40:00,51.55,51.57,51.47,51.5,35700.0,31.2823,31.2944,31.2338,31.252,35700.0
2005-01-04 13:50:00,51.49,51.52,51.46,51.5,50600.0,31.2459,31.2641,31.2277,31.252,50600.0
2005-01-04 14:00:00,51.5,51.51,51.39,51.41,59100.0,31.252,31.258,31.1852,31.1973,59100.0
2005-01-04 14:10:00,51.39,51.4,51.27,51.27,60900.0,31.1852,31.1913,31.1124,31.1124,60900.0
2005-01-04 14:20:00,51.27,51.32,51.17,51.17,132200.0,31.1124,31.1427,31.0517,31.0517,132200.0
2005-01-04 14:30:00,51.17,51.19,51.11,51.13,57200.0,31.0517,31.0638,31.0153,31.0274,57200.0
2005-01-04 14:40:00,51.13,51.15,51.03,51.06,65400.0,31.0274,31.0396,30.9668,30.985,65400.0
2005-01-04 14:50:00,51.06,51.2,51.05,51.19,56000.0,30.985,31.0699,30.9789,31.0638,56000.0
2005-01-04 15:00:00,51.2,51.2,51.03,51.05,82500.0,31.0699,31.0699,30.9668,30.9789,82500.0
2005-01-04 15:10:00,51.06,51.09,51.03,51.04,35100.0,30.985,31.0032,30.9668,30.9728,35100.0
2005-01-04 15:20:00,51.03,51.15,51.03,51.14,61800.0,30.9668,31.0396,30.9668,31.0335,61800.0
2005-01-04 15:30:00,51.14,51.16,51.11,51.15,113300.0,31.0335,31.0456,31.0153,31.0396,113300.0
2005-01-04 15:40:00,51.15,51.19,51.05,51.05,70900.0,31.0396,31.0638,30.9789,30.9789,70900.0
2005-01-04 15:50:00,51.05,51.09,51.02,51.04,110200.0,30.9789,31.0032,30.9607,30.9728,110200.0
2005-01-05 09:30:00,50.98,51.06,50.87,51.01,68200.0,30.9364,30.985,30.8697,30.9546,68200.0
2005-01-05 09:40:00,51.0,51.14,50.92,51.1,155900.0,30.9485,31.0335,30.9,31.0092,155900.0
2005-01-05 09:50:00,51.13,51.15,51.04,51.1,103400.0,31.0274,31.0396,30.9728,31.0092,103400.0
2005-01-05 10:00:00,51.09,51.1,51.0,51.07,124000.0,31.0032,31.0092,30.9485,30.991,124000.0
2005-01-05 10:10:00,51.08,51.15,51.05,51.15,69300.0,30.9971,31.0396,30.9789,31.0396,69300.0
2005-01-05 10:20:00,51.15,51.15,51.04,51.12,35800.0,31.0396,31.0396,30.9728,31.0214,35800.0
2005-01-05 10:30:00,51.12,51.12,51.0,51.01,59100.0,31.0214,31.0214,30.9485,30.9546,59100.0
2005-01-05 10:40:00,51.01,51.08,51.0,51.03,42700.0,30.9546,30.9971,30.9485,30.9668,42700.0
2005-01-05 10:50:00,51.03,51.06,50.98,51.06,21800.0,30.9668,30.985,30.9364,30.985,21800.0
2005-01-05 11:00:00,51.06,51.17,51.04,51.09,41800.0,30.985,31.0517,30.9728,31.0032,41800.0
2005-01-05 11:10:00,51.09,51.09,51.02,51.06,30000.0,31.0032,31.0032,30.9607,30.985,30000.0
2005-01-05 11:20:00,51.05,51.06,50.88,50.93,62500.0,30.9789,30.985,30.8757,30.9061,62500.0
2005-01-05 11:30:00,50.93,50.95,50.87,50.93,70200.0,30.9061,30.9182,30.8697,30.9061,70200.0
2005-01-05 11:40:00,50.93,50.96,50.9,50.93,52600.0,30.9061,30.9243,30.8879,30.9061,52600.0
2005-01-05 11:50:00,50.91,50.95,50.9,50.95,27800.0,30.8939,30.9182,30.8879,30.9182,27800.0
2005-01-05 12:00:00,50.95,50.95,50.9,50.9,30400.0,30.9182,30.9182,30.8879,30.8879,30400.0
2005-01-05 12:10:00,50.9,50.92,50.81,50.86,50300.0,30.8879,30.9,30.8332,30.8636,50300.0
2005-01-05 12:20:00,50.85,50.98,50.82,50.94,81600.0,30.8575,30.9364,30.8393,30.9121,81600.0
2005-01-05 12:30:00,50.95,50.96,50.85,50.86,27900.0,30.9182,30.9243,30.8575,30.8636,27900.0
2005-01-05 12:40:00,50.81,50.94,50.81,50.94,31500.0,30.8332,30.9121,30.8332,30.9121,31500.0
2005-01-05 12:50:00,50.93,50.99,50.92,50.97,31300.0,30.9061,30.9425,30.9,30.9303,31300.0
2005-01-05 13:00:00,50.96,50.98,50.9,50.97,38700.0,30.9243,30.9364,30.8879,30.9303,38700.0
2005-01-05 13:10:00,50.98,50.98,50.92,50.98,27000.0,30.9364,30.9364,30.9,30.9364,27000.0
2005-01-05 13:20:00,50.98,51.04,50.95,51.0,58300.0,30.9364,30.9728,30.9182,30.9485,58300.0
2005-01-05 13:30:00,51.0,51.05,50.95,51.02,43700.0,30.9485,30.9789,30.9182,30.9607,43700.0
2005-01-05 13:40:00,51.02,51.02,50.97,50.98,25800.0,30.9607,30.9607,30.9303,30.9364,25800.0
2005-01-05 13:50:00,50.97,50.99,50.94,50.95,24700.0,30.9303,30.9425,30.9121,30.9182,24700.0
2005-01-05 14:00:00,50.95,51.0,50.92,50.97,23900.0,30.9182,30.9485,30.9,30.9303,23900.0
2005-01-05 14:10:00,50.97,50.97,50.9,50.93,27100.0,30.9303,30.9303,30.8879,30.9061,27100.0
2005-01-05 14:20:00,50.92,50.94,50.88,50.91,31600.0,30.9,30.9121,30.8757,30.8939,31600.0
2005-01-05 14:30:00,50.91,50.93,50.88,50.9,27600.0,30.8939,30.9061,30.8757,30.8879,27600.0
2005-01-05 14:40:00,50.89,50.93,50.85,50.91,32200.0,30.8818,30.9061,30.8575,30.8939,32200.0
2005-01-05 14:50:00,50.91,50.92,50.84,50.84,30000.0,30.8939,30.9,30.8515,30.8515,30000.0
2005-01-05 15:00:00,50.84,50.84,50.81,50.84,34500.0,30.8515,30.8515,30.8332,30.8515,34500.0
2005-01-05 15:10:00,50.84,50.98,50.84,50.96,57500.0,30.8515,30.9364,30.8515,30.9243,57500.0
2005-01-05 15:20:00,50.97,50.98,50.84,50.87,34400.0,30.9303,30.9364,30.8515,30.8697,34400.0
2005-01-05 15:30:00,50.87,50.88,50.76,50.76,44200.0,30.8697,30.8757,30.8029,30.8029,44200.0
2005-01-05 15:40:00,50.75,50.8,50.7,50.78,43800.0,30.7968,30.8272,30.7665,30.815,43800.0
2005-01-05 15:50:00,50.78,50.8,50.68,50.7,97600.0,30.815,30.8272,30.7544,30.7665,97600.0
2005-01-06 09:30:00,50.54,50.79,50.53,50.78,82400.0,30.6694,30.8211,30.6633,30.815,82400.0
2005-01-06 09:40:00,50.78,50.82,50.73,50.77,31500.0,30.815,30.8393,30.7847,30.809,31500.0
2005-01-06 09:50:00,50.77,50.77,50.67,50.74,24100.0,30.809,30.809,30.7483,30.7908,24100.0
2005-01-06 10:00:00,50.73,50.77,50.69,50.77,29100.0,30.7847,30.809,30.7604,30.809,29100.0
2005-01-06 10:10:00,50.77,50.79,50.72,50.77,32800.0,30.809,30.8211,30.7786,30.809,32800.0
2005-01-06 10:20:00,50.76,50.9,50.7,50.87,44500.0,30.8029,30.8879,30.7665,30.8697,44500.0
2005-01-06 10:30:00,50.86,50.91,50.75,50.91,38700.0,30.8636,30.8939,30.7968,30.8939,38700.0
2005-01-06 10:40:00,50.9,50.9,50.83,50.86,24100.0,30.8879,30.8879,30.8454,30.8636,24100.0
2005-01-06 10:50:00,50.86,50.86,50.74,50.78,28000.0,30.8636,30.8636,30.7908,30.815,28000.0
2005-01-06 11:00:00,50.77,50.87,50.75,50.83,28600.0,30.809,30.8697,30.7968,30.8454,28600.0
2005-01-06 11:10:00,50.83,50.85,50.8,50.85,33700.0,30.8454,30.8575,30.8272,30.8575,33700.0
2005-01-06 11:20:00,50.85,50.86,50.78,50.81,20200.0,30.8575,30.8636,30.815,30.8332,20200.0
2005-01-06 11:30:00,50.8,50.91,50.8,50.89,25200.0,30.8272,30.8939,30.8272,30.8818,25200.0
2005-01-06 11:40:00,50.89,50.95,50.88,50.94,23000.0,30.8818,30.9182,30.8757,30.9121,23000.0
2005-01-06 11:50:00,50.94,50.94,50.88,50.89,19600.0,30.9121,30.9121,30.8757,30.8818,19600.0
2005-01-06 12:00:00,50.9,50.98,50.88,50.98,47000.0,30.8879,30.9364,30.8757,30.9364,47000.0
2005-01-06 12:10:00,50.97,50.98,50.91,50.98,15600.0,30.9303,30.9364,30.8939,30.9364,15600.0
2005-01-06 12:20:00,50.97,51.0,50.88,50.91,15200.0,30.9303,30.9485,30.8757,30.8939,15200.0
2005-01-06 12:30:00,50.9,50.91,50.85,50.85,7200.0,30.8879,30.8939,30.8575,30.8575,7200.0
2005-01-06 12:40:00,50.86,50.89,50.86,50.86,15500.0,30.8636,30.8818,30.8636,30.8636,15500.0
2005-01-06 12:50:00,50.86,50.87,50.79,50.8,28000.0,30.8636,30.8697,30.8211,30.8272,28000.0
2005-01-06 13:00:00,50.8,50.85,50.79,50.81,24100.0,30.8272,30.8575,30.8211,30.8332,24100.0
2005-01-06 13:10:00,50.8,50.83,50.78,50.83,34800.0,30.8272,30.8454,30.815,30.8454,34800.0
2005-01-06 13:20:00,50.83,50.97,50.82,50.93,26200.0,30.8454,30.9303,30.8393,30.9061,26200.0
2005-01-06 13:30:00,50.93,50.93,50.86,50.9,18300.0,30.9061,30.9061,30.8636,30.8879,18300.0
2005-01-06 13:40:00,50.92,50.98,50.9,50.96,17800.0,30.9,30.9364,30.8879,30.9243,17800.0
2005-01-06 13:50:00,50.97,51.05,50.96,51.01,48600.0,30.9303,30.9789,30.9243,30.9546,48600.0
2005-01-06 14:00:00,51.0,51.05,50.99,51.02,51800.0,30.9485,30.9789,30.9425,30.9607,51800.0
2005-01-06 14:10:00,51.03,51.09,51.01,51.09,51700.0,30.9668,31.0032,30.9546,31.0032,51700.0
2005-01-06 14:20:00,51.09,51.16,51.07,51.16,46700.0,31.0032,31.0456,30.991,31.0456,46700.0
2005-01-06 14:30:00,51.16,51.23,51.16,51.21,61200.0,31.0456,31.0881,31.0456,31.076,61200.0
2005-01-06 14:40:00,51.2,51.21,51.12,51.18,38600.0,31.0699,31.076,31.0214,31.0578,38600.0
2005-01-06 14:50:00,51.2,51.23,51.15,51.21,81600.0,31.0699,31.0881,31.0396,31.076,81600.0
2005-01-06 15:00:00,51.21,51.21,51.13,51.13,44400.0,31.076,31.076,31.0274,31.0274,44400.0
2005-01-06 15:10:00,51.15,51.19,51.06,51.12,68200.0,31.0396,31.0638,30.985,31.0214,68200.0
2005-01-06 15:20:00,51.12,51.16,51.07,51.15,98100.0,31.0214,31.0456,30.991,31.0396,98100.0
2005-01-06 15:30:00,51.15,51.16,51.08,51.09,64500.0,31.0396,31.0456,30.9971,31.0032,64500.0
2005-01-06 15:40:00,51.09,51.12,51.08,51.1,96100.0,31.0032,31.0214,30.9971,31.0092,96100.0
2005-01-06 15:50:00,51.1,51.1,51.03,51.07,85100.0,31.0092,31.0092,30.9668,30.991,85100.0
2005-01-07 09:30:00,51.22,51.22,50.92,51.01,47300.0,31.082,31.082,30.9,30.9546,47300.0
2005-01-07 09:40:00,51.01,51.21,51.01,51.12,52900.0,30.9546,31.076,30.9546,31.0214,52900.0
2005-01-07 09:50:00,51.12,51.17,51.07,51.1,54100.0,31.0214,31.0517,30.991,31.0092,54100.0
2005-01-07 10:00:00,51.13,51.22,51.13,51.13,48900.0,31.0274,31.082,31.0274,31.0274,48900.0
2005-01-07 10:10:00,51.11,51.2,51.08,51.2,46800.0,31.0153,31.0699,30.9971,31.0699,46800.0
2005-01-07 10:20:00,51.2,51.2,51.0,51.04,40000.0,31.0699,31.0699,30.9485,30.9728,40000.0
2005-01-07 10:30:00,51.06,51.21,51.01,51.02,50400.0,30.985,31.076,30.9546,30.9607,50400.0
2005-01-07 10:40:00,51.02,51.13,50.94,51.12,43600.0,30.9607,31.0274,30.9121,31.0214,43600.0
2005-01-07 10:50:00,51.12,51.14,51.05,51.12,44100.0,31.0214,31.0335,30.9789,31.0214,44100.0
2005-01-07 11:00:00,51.12,51.21,51.12,51.2,35600.0,31.0214,31.076,31.0214,31.0699,35600.0
2005-01-07 11:10:00,51.2,51.2,51.17,51.17,14700.0,31.0699,31.0699,31.0517,31.0517,14700.0
2005-01-07 11:20:00,51.17,51.23,51.16,51.23,34600.0,31.0517,31.0881,31.0456,31.0881,34600.0
2005-01-07 11:30:00,51.23,51.33,51.23,51.25,26500.0,31.0881,31.1488,31.0881,31.1003,26500.0
2005-01-07 11:40:00,51.22,51.26,51.22,51.26,10400.0,31.082,31.1063,31.082,31.1063,10400.0
2005-01-07 11:50:00,51.26,51.34,51.21,51.33,12900.0,31.1063,31.1549,31.076,31.1488,12900.0
2005-01-07 12:00:00,51.33,51.34,51.25,51.26,15900.0,31.1488,31.1549,31.1003,31.1063,15900.0
2005-01-07 12:10:00,51.26,51.35,51.25,51.28,16100.0,31.1063,31.1609,31.1003,31.1185,16100.0
2005-01-07 12:20:00,51.29,51.37,51.28,51.36,21500.0,31.1245,31.1731,31.1185,31.167,21500.0
2005-01-07 12:30:00,51.35,51.39,51.31,51.33,22700.0,31.1609,31.1852,31.1367,31.1488,22700.0
2005-01-07 12:40:00,51.31,51.33,51.29,51.3,14600.0,31.1367,31.1488,31.1245,31.1306,14600.0
2005-01-07 12:50:00,51.3,51.32,51.29,51.31,9500.0,31.1306,31.1427,31.1245,31.1367,9500.0
2005-01-07 13:00:00,51.31,51.31,51.28,51.29,23600.0,31.1367,31.1367,31.1185,31.1245,23600.0
2005-01-07 13:10:00,51.28,51.28,51.23,51.24,12800.0,31.1185,31.1185,31.0881,31.0942,12800.0
2005-01-07 13:20:00,51.24,51.24,51.19,51.2,147100.0,31.0942,31.0942,31.0638,31.0699,147100.0
2005-01-07 13:30:00,51.19,51.24,51.11,51.11,81800.0,31.0638,31.0942,31.0153,31.0153,81800.0
2005-01-07 13:40:00,51.1,51.16,51.1,51.14,17900.0,31.0092,31.0456,31.0092,31.0335,17900.0
2005-01-07 13:50:00,51.15,51.15,51.13,51.14,8000.0,31.0396,31.0396,31.0274,31.0335,8000.0
2005-01-07 14:00:00,51.15,51.18,51.14,51.14,14800.0,31.0396,31.0578,31.0335,31.0335,14800.0
2005-01-07 14:10:00,51.15,51.17,51.12,51.16,18800.0,31.0396,31.0517,31.0214,31.0456,18800.0
2005-01-07 14:20:00,51.16,51.17,51.13,51.14,20500.0,31.0456,31.0517,31.0274,31.0335,20500.0
2005-01-07 14:30:00,51.15,51.18,51.08,51.09,31700.0,31.0396,31.0578,30.9971,31.0032,31700.0
2005-01-07 14:40:00,51.09,51.12,51.05,51.09,19700.0,31.0032,31.0214,30.9789,31.0032,19700.0
2005-01-07 14:50:00,51.09,51.15,51.09,51.15,24300.0,31.0032,31.0396,31.0032,31.0396,24300.0
2005-01-07 15:00:00,51.15,51.18,51.15,51.15,19200.0,31.0396,31.0578,31.0396,31.0396,19200.0
2005-01-07 15:10:00,51.12,51.15,51.12,51.14,25900.0,31.0214,31.0396,31.0214,31.0335,25900.0
2005-01-07 15:20:00,51.14,51.16,51.11,51.13,50800.0,31.0335,31.0456,31.0153,31.0274,50800.0
2005-01-07 15:30:00,51.14,51.17,51.12,51.15,56200.0,31.0335,31.0517,31.0214,31.0396,56200.0
2005-01-07 15:40:00,51.14,51.15,51.12,51.13,113800.0,31.0335,31.0396,31.0214,31.0274,113800.0
2005-01-07 15:50:00,51.13,51.14,51.04,51.06,69700.0,31.0274,31.0335,30.9728,30.985,69700.0
2005-01-10 09:30:00,50.93,51.13,50.85,51.13,47700.0,30.9061,31.0274,30.8575,31.0274,47700.0
2005-01-10 09:40:00,51.13,51.28,51.07,51.25,55300.0,31.0274,31.1185,30.991,31.1003,55300.0
2005-01-10 09:50:00,51.25,51.38,51.25,51.31,192400.0,31.1003,31.1791,31.1003,31.1367,192400.0
2005-01-10 10:00:00,51.31,51.36,51.18,51.24,36800.0,31.1367,31.167,31.0578,31.0942,36800.0
2005-01-10 10:10:00,51.23,51.25,51.18,51.24,78300.0,31.0881,31.1003,31.0578,31.0942,78300.0
2005-01-10 10:20:00,51.24,51.26,51.16,51.16,117100.0,31.0942,31.1063,31.0456,31.0456,117100.0
2005-01-10 10:30:00,51.18,51.25,51.15,51.16,61000.0,31.0578,31.1003,31.0396,31.0456,61000.0
2005-01-10 10:40:00,51.17,51.24,51.16,51.21,20400.0,31.0517,31.0942,31.0456,31.076,20400.0
2005-01-10 10:50:00,51.23,51.24,51.19,51.2,11500.0,31.0881,31.0942,31.0638,31.0699,11500.0
2005-01-10 11:00:00,51.19,51.24,51.16,51.23,29700.0,31.0638,31.0942,31.0456,31.0881,29700.0
2005-01-10 11:10:00,51.23,51.27,51.22,51.25,84600.0,31.0881,31.1124,31.082,31.1003,84600.0
2005-01-10 11:20:00,51.25,51.28,51.22,51.27,25300.0,31.1003,31.1185,31.082,31.1124,25300.0
2005-01-10 11:30:00,51.27,51.27,51.22,51.25,13800.0,31.1124,31.1124,31.082,31.1003,13800.0
2005-01-10 11:40:00,51.23,51.3,51.23,51.29,30100.0,31.0881,31.1306,31.0881,31.1245,30100.0
2005-01-10 11:50:00,51.29,51.34,51.27,51.34,19300.0,31.1245,31.1549,31.1124,31.1549,19300.0
2005-01-10 12:00:00,51.34,51.45,51.34,51.36,65100.0,31.1549,31.2216,31.1549,31.167,65100.0
2005-01-10 12:10:00,51.37,51.37,51.32,51.32,41300.0,31.1731,31.1731,31.1427,31.1427,41300.0
2005-01-10 12:20:00,51.33,51.36,51.31,51.36,31500.0,31.1488,31.167,31.1367,31.167,31500.0
2005-01-10 12:30:00,51.34,51.36,51.32,51.34,21800.0,31.1549,31.167,31.1427,31.1549,21800.0
2005-01-10 12:40:00,51.34,51.35,51.3,51.34,21500.0,31.1549,31.1609,31.1306,31.1549,21500.0
2005-01-10 12:50:00,51.33,51.37,51.32,51.36,30900.0,31.1488,31.1731,31.1427,31.167,30900.0
2005-01-10 13:00:00,51.35,51.36,51.33,51.34,9000.0,31.1609,31.167,31.1488,31.1549,9000.0
2005-01-10 13:10:00,51.34,51.41,51.32,51.41,30600.0,31.1549,31.1973,31.1427,31.1973,30600.0
2005-01-10 13:20:00,51.4,51.4,51.35,51.37,37400.0,31.1913,31.1913,31.1609,31.1731,37400.0
2005-01-10 13:30:00,51.36,51.36,51.33,51.33,23600.0,31.167,31.167,31.1488,31.1488,23600.0
2005-01-10 13:40:00,51.33,51.33,51.31,51.31,34300.0,31.1488,31.1488,31.1367,31.1367,34300.0
2005-01-10 13:50:00,51.31,51.34,51.3,51.33,25500.0,31.1367,31.1549,31.1306,31.1488,25500.0
2005-01-10 14:00:00,51.33,51.33,51.31,51.33,36900.0,31.1488,31.1488,31.1367,31.1488,36900.0
2005-01-10 14:10:00,51.33,51.33,51.3,51.33,40800.0,31.1488,31.1488,31.1306,31.1488,40800.0
2005-01-10 14:20:00,51.32,51.39,51.32,51.35,44300.0,31.1427,31.1852,31.1427,31.1609,44300.0
2005-01-10 14:30:00,51.33,51.38,51.33,51.34,27100.0,31.1488,31.1791,31.1488,31.1549,27100.0
2005-01-10 14:40:00,51.34,51.34,51.31,51.32,31100.0,31.1549,31.1549,31.1367,31.1427,31100.0
2005-01-10 14:50:00,51.32,51.33,51.31,51.32,28200.0,31.1427,31.1488,31.1367,31.1427,28200.0
2005-01-10 15:00:00,51.32,51.35,51.31,51.32,34300.0,31.1427,31.1609,31.1367,31.1427,34300.0
2005-01-10 15:10:00,51.32,51.34,51.29,51.32,125100.0,31.1427,31.1549,31.1245,31.1427,125100.0
2005-01-10 15:20:00,51.32,51.34,51.3,51.33,114700.0,31.1427,31.1549,31.1306,31.1488,114700.0
2005-01-10 15:30:00,51.33,51.33,51.27,51.3,60200.0,31.1488,31.1488,31.1124,31.1306,60200.0
2005-01-10 15:40:00,51.3,51.35,51.3,51.3,84900.0,31.1306,31.1609,31.1306,31.1306,84900.0
2005-01-10 15:50:00,51.29,51.31,51.27,51.28,56100.0,31.1245,31.1367,31.1124,31.1185,56100.0
2005-01-11 09:30:00,51.34,51.37,51.21,51.34,44800.0,31.1549,31.1731,31.076,31.1549,44800.0
2005-01-11 09:40:00,51.31,51.35,51.21,51.21,58400.0,31.1367,31.1609,31.076,31.076,58400.0
2005-01-11 09:50:00,51.21,51.26,51.19,51.26,80800.0,31.076,31.1063,31.0638,31.1063,80800.0
2005-01-11 10:00:00,51.26,51.27,51.14,51.24,92200.0,31.1063,31.1124,31.0335,31.0942,92200.0
2005-01-11 10:10:00,51.24,51.25,51.17,51.17,38700.0,31.0942,31.1003,31.0517,31.0517,38700.0
2005-01-11 10:20:00,51.17,51.22,51.14,51.21,56300.0,31.0517,31.082,31.0335,31.076,56300.0
2005-01-11 10:30:00,51.2,51.2,51.12,51.16,44300.0,31.0699,31.0699,31.0214,31.0456,44300.0
2005-01-11 10:40:00,51.16,51.18,51.12,51.16,49400.0,31.0456,31.0578,31.0214,31.0456,49400.0
2005-01-11 10:50:00,51.16,51.21,51.16,51.17,22800.0,31.0456,31.076,31.0456,31.0517,22800.0
2005-01-11 11:00:00,51.18,51.18,51.14,51.15,24100.0,31.0578,31.0578,31.0335,31.0396,24100.0
2005-01-11 11:10:00,51.16,51.16,51.13,51.13,40000.0,31.0456,31.0456,31.0274,31.0274,40000.0
2005-01-11 11:20:00,51.13,51.16,51.11,51.15,23600.0,31.0274,31.0456,31.0153,31.0396,23600.0
2005-01-11 11:30:00,51.15,51.22,51.12,51.2,27800.0,31.0396,31.082,31.0214,31.0699,27800.0
2005-01-11 11:40:00,51.2,51.24,51.18,51.22,21600.0,31.0699,31.0942,31.0578,31.082,21600.0
2005-01-11 11:50:00,51.21,51.23,51.16,51.23,28800.0,31.076,31.0881,31.0456,31.0881,28800.0
2005-01-11 12:00:00,51.23,51.24,51.2,51.21,21200.0,31.0881,31.0942,31.0699,31.076,21200.0
2005-01-11 12:10:00,51.22,51.25,51.2,51.24,31500.0,31.082,31.1003,31.0699,31.0942,31500.0
2005-01-11 12:20:00,51.25,51.28,51.23,51.24,19900.0,31.1003,31.1185,31.0881,31.0942,19900.0
2005-01-11 12:30:00,51.24,51.31,51.24,51.28,23500.0,31.0942,31.1367,31.0942,31.1185,23500.0
2005-01-11 12:40:00,51.28,51.29,51.24,51.27,22300.0,31.1185,31.1245,31.0942,31.1124,22300.0
2005-01-11 12:50:00,51.27,51.29,51.24,51.25,18900.0,31.1124,31.1245,31.0942,31.1003,18900.0
2005-01-11 13:00:00,51.25,51.28,51.24,51.28,35400.0,31.1003,31.1185,31.0942,31.1185,35400.0
2005-01-11 13:10:00,51.28,51.3,51.25,51.26,25500.0,31.1185,31.1306,31.1003,31.1063,25500.0
2005-01-11 13:20:00,51.26,51.29,51.26,51.27,23300.0,31.1063,31.1245,31.1063,31.1124,23300.0
2005-01-11 13:30:00,51.27,51.32,51.27,51.3,28400.0,31.1124,31.1427,31.1124,31.1306,28400.0
2005-01-11 13:40:00,51.29,51.31,51.26,51.27,15000.0,31.1245,31.1367,31.1063,31.1124,15000.0
2005-01-11 13:50:00,51.27,51.4,51.27,51.36,36800.0,31.1124,31.1913,31.1124,31.167,36800.0
2005-01-11 14:00:00,51.37,51.4,51.35,51.39,35900.0,31.1731,31.1913,31.1609,31.1852,35900.0
2005-01-11 14:10:00,51.39,51.46,51.38,51.39,37700.0,31.1852,31.2277,31.1791,31.1852,37700.0
2005-01-11 14:20:00,51.39,51.4,51.36,51.36,24800.0,31.1852,31.1913,31.167,31.167,24800.0
2005-01-11 14:30:00,51.36,51.36,51.32,51.33,24600.0,31.167,31.167,31.1427,31.1488,24600.0
2005-01-11 14:40:00,51.34,51.39,51.31,51.32,26100.0,31.1549,31.1852,31.1367,31.1427,26100.0
2005-01-11 14:50:00,51.32,51.36,51.25,51.26,24900.0,31.1427,31.167,31.1003,31.1063,24900.0
2005-01-11 15:00:00,51.26,51.31,51.24,51.29,26800.0,31.1063,31.1367,31.0942,31.1245,26800.0
2005-01-11 15:10:00,51.29,51.32,51.26,51.31,28800.0,31.1245,31.1427,31.1063,31.1367,28800.0
2005-01-11 15:20:00,51.32,51.32,51.26,51.26,22500.0,31.1427,31.1427,31.1063,31.1063,22500.0
2005-01-11 15:30:00,51.27,51.29,51.22,51.25,46700.0,31.1124,31.1245,31.082,31.1003,46700.0
2005-01-11 15:40:00,51.26,51.32,51.24,51.27,53000.0,31.1063,31.1427,31.0942,31.1124,53000.0
2005-01-11 15:50:00,51.26,51.27,51.12,51.15,81800.0,31.1063,31.1124,31.0214,31.0396,81800.0
2005-01-12 09:30:00,51.05,51.22,51.04,51.15,70900.0,30.9789,31.082,30.9728,31.0396,70900.0
2005-01-12 09:40:00,51.14,51.16,51.08,51.11,30100.0,31.0335,31.0456,30.9971,31.0153,30100.0
2005-01-12 09:50:00,51.11,51.13,51.02,51.07,53800.0,31.0153,31.0274,30.9607,30.991,53800.0
2005-01-12 10:00:00,51.09,51.16,51.09,51.16,70700.0,31.0032,31.0456,31.0032,31.0456,70700.0
2005-01-12 10:10:00,51.16,51.17,51.08,51.08,51800.0,31.0456,31.0517,30.9971,30.9971,51800.0
2005-01-12 10:20:00,51.09,51.14,51.02,51.12,40100.0,31.0032,31.0335,30.9607,31.0214,40100.0
2005-01-12 10:30:00,51.12,51.13,51.04,51.04,27200.0,31.0214,31.0274,30.9728,30.9728,27200.0
2005-01-12 10:40:00,51.02,51.06,50.99,51.04,53000.0,30.9607,30.985,30.9425,30.9728,53000.0
2005-01-12 10:50:00,51.02,51.06,51.0,51.06,40600.0,30.9607,30.985,30.9485,30.985,40600.0
2005-01-12 11:00:00,51.07,51.09,51.0,51.07,41200.0,30.991,31.0032,30.9485,30.991,41200.0
2005-01-12 11:10:00,51.08,51.1,51.06,51.09,25300.0,30.9971,31.0092,30.985,31.0032,25300.0
2005-01-12 11:20:00,51.1,51.1,51.0,51.01,43700.0,31.0092,31.0092,30.9485,30.9546,43700.0
2005-01-12 11:30:00,51.03,51.15,51.03,51.15,54300.0,30.9668,31.0396,30.9668,31.0396,54300.0
2005-01-12 11:40:00,51.15,51.18,51.13,51.18,36600.0,31.0396,31.0578,31.0274,31.0578,36600.0
2005-01-12 11:50:00,51.18,51.23,51.17,51.19,64500.0,31.0578,31.0881,31.0517,31.0638,64500.0
2005-01-12 12:00:00,51.19,51.2,51.14,51.17,31600.0,31.0638,31.0699,31.0335,31.0517,31600.0
2005-01-12 12:10:00,51.17,51.2,51.16,51.19,27000.0,31.0517,31.0699,31.0456,31.0638,27000.0
2005-01-12 12:20:00,51.19,51.21,51.17,51.21,25000.0,31.0638,31.076,31.0517,31.076,25000.0
2005-01-12 12:30:00,51.21,51.21,51.15,51.16,17300.0,31.076,31.076,31.0396,31.0456,17300.0
2005-01-12 12:40:00,51.16,51.17,51.11,51.14,11600.0,31.0456,31.0517,31.0153,31.0335,11600.0
2005-01-12 12:50:00,51.15,51.17,51.09,51.1,13700.0,31.0396,31.0517,31.0032,31.0092,13700.0
2005-01-12 13:00:00,51.1,51.12,51.09,51.12,16900.0,31.0092,31.0214,31.0032,31.0214,16900.0
2005-01-12 13:10:00,51.12,51.12,51.1,51.12,15300.0,31.0214,31.0214,31.0092,31.0214,15300.0
2005-01-12 13:20:00,51.12,51.15,51.09,51.09,11500.0,31.0214,31.0396,31.0032,31.0032,11500.0
2005-01-12 13:30:00,51.08,51.09,51.04,51.08,26300.0,30.9971,31.0032,30.9728,30.9971,26300.0
2005-01-12 13:40:00,51.09,51.1,51.03,51.03,12500.0,31.0032,31.0092,30.9668,30.9668,12500.0
2005-01-12 13:50:00,51.04,51.1,51.02,51.09,36000.0,30.9728,31.0092,30.9607,31.0032,36000.0
2005-01-12 14:00:00,51.09,51.13,51.08,51.11,27000.0,31.0032,31.0274,30.9971,31.0153,27000.0
2005-01-12 14:10:00,51.1,51.11,51.0,51.07,59100.0,31.0092,31.0153,30.9485,30.991,59100.0
2005-01-12 14:20:00,51.07,51.09,51.03,51.03,41000.0,30.991,31.0032,30.9668,30.9668,41000.0
2005-01-12 14:30:00,51.03,51.09,51.01,51.06,39900.0,30.9668,31.0032,30.9546,30.985,39900.0
2005-01-12 14:40:00,51.06,51.07,51.01,51.01,25100.0,30.985,30.991,30.9546,30.9546,25100.0
2005-01-12 14:50:00,51.03,51.1,51.02,51.06,50900.0,30.9668,31.0092,30.9607,30.985,50900.0
2005-01-12 15:00:00,51.05,51.13,51.05,51.12,56500.0,30.9789,31.0274,30.9789,31.0214,56500.0
2005-01-12 15:10:00,51.12,51.14,51.09,51.12,33400.0,31.0214,31.0335,31.0032,31.0214,33400.0
2005-01-12 15:20:00,51.13,51.18,51.12,51.16,45800.0,31.0274,31.0578,31.0214,31.0456,45800.0
2005-01-12 15:30:00,51.16,51.33,51.16,51.33,70700.0,31.0456,31.1488,31.0456,31.1488,70700.0
2005-01-12 15:40:00,51.33,51.33,51.28,51.3,55800.0,31.1488,31.1488,31.1185,31.1306,55800.0
2005-01-12 15:50:00,51.3,51.31,51.27,51.31,64300.0,31.1306,31.1367,31.1124,31.1367,64300.0
2005-01-13 09:30:00,51.3,51.49,51.3,51.42,54100.0,31.1306,31.2459,31.1306,31.2034,54100.0
2005-01-13 09:40:00,51.42,51.49,51.39,51.39,29300.0,31.2034,31.2459,31.1852,31.1852,29300.0
2005-01-13 09:50:00,51.4,51.49,51.4,51.48,26000.0,31.1913,31.2459,31.1913,31.2398,26000.0
2005-01-13 10:00:00,51.48,51.49,51.46,51.47,42000.0,31.2398,31.2459,31.2277,31.2338,42000.0
2005-01-13 10:10:00,51.48,51.51,51.48,51.49,23400.0,31.2398,31.258,31.2398,31.2459,23400.0
2005-01-13 10:20:00,51.49,51.53,51.46,51.48,69200.0,31.2459,31.2702,31.2277,31.2398,69200.0
2005-01-13 10:30:00,51.47,51.49,51.46,51.48,39000.0,31.2338,31.2459,31.2277,31.2398,39000.0
2005-01-13 10:40:00,51.49,51.51,51.48,51.5,34900.0,31.2459,31.258,31.2398,31.252,34900.0
2005-01-13 10:50:00,51.49,51.51,51.47,51.5,61200.0,31.2459,31.258,31.2338,31.252,61200.0
2005-01-13 11:00:00,51.5,51.63,51.5,51.63,44900.0,31.252,31.3309,31.252,31.3309,44900.0
2005-01-13 11:10:00,51.63,51.68,51.63,51.67,32600.0,31.3309,31.3612,31.3309,31.3551,32600.0
2005-01-13 11:20:00,51.67,51.7,51.67,51.7,35500.0,31.3551,31.3733,31.3551,31.3733,35500.0
2005-01-13 11:30:00,51.7,51.7,51.56,51.59,32300.0,31.3733,31.3733,31.2884,31.3066,32300.0
2005-01-13 11:40:00,51.59,51.6,51.49,51.53,27900.0,31.3066,31.3126,31.2459,31.2702,27900.0
2005-01-13 11:50:00,51.53,51.58,51.53,51.55,29700.0,31.2702,31.3005,31.2702,31.2823,29700.0
2005-01-13 12:00:00,51.55,51.67,51.54,51.65,48500.0,31.2823,31.3551,31.2762,31.343,48500.0
2005-01-13 12:10:00,51.62,51.62,51.55,51.57,26200.0,31.3248,31.3248,31.2823,31.2944,26200.0
2005-01-13 12:20:00,51.58,51.61,51.57,51.6,26400.0,31.3005,31.3187,31.2944,31.3126,26400.0
2005-01-13 12:30:00,51.6,51.62,51.58,51.6,15800.0,31.3126,31.3248,31.3005,31.3126,15800.0
2005-01-13 12:40:00,51.61,51.67,51.6,51.65,79700.0,31.3187,31.3551,31.3126,31.343,79700.0
2005-01-13 12:50:00,51.64,51.68,51.64,51.67,20300.0,31.3369,31.3612,31.3369,31.3551,20300.0
2005-01-13 13:00:00,51.67,51.7,51.66,51.69,26200.0,31.3551,31.3733,31.3491,31.3673,26200.0
2005-01-13 13:10:00,51.67,51.73,51.67,51.7,34700.0,31.3551,31.3915,31.3551,31.3733,34700.0
2005-01-13 13:20:00,51.7,51.71,51.65,51.71,42900.0,31.3733,31.3794,31.343,31.3794,42900.0
2005-01-13 13:30:00,51.7,51.72,51.63,51.7,73600.0,31.3733,31.3855,31.3309,31.3733,73600.0
2005-01-13 13:40:00,51.7,51.72,51.69,51.7,28300.0,31.3733,31.3855,31.3673,31.3733,28300.0
2005-01-13 13:50:00,51.69,51.71,51.68,51.69,38700.0,31.3673,31.3794,31.3612,31.3673,38700.0
2005-01-13 14:00:00,51.69,51.8,51.69,51.78,99800.0,31.3673,31.434,31.3673,31.4219,99800.0
2005-01-13 14:10:00,51.78,51.81,51.74,51.81,29700.0,31.4219,31.4401,31.3976,31.4401,29700.0
2005-01-13 14:20:00,51.75,51.87,51.75,51.85,79100.0,31.4037,31.4765,31.4037,31.4644,79100.0
2005-01-13 14:30:00,51.85,51.89,51.84,51.85,25000.0,31.4644,31.4886,31.4583,31.4644,25000.0
2005-01-13 14:40:00,51.84,51.87,51.81,51.81,78200.0,31.4583,31.4765,31.4401,31.4401,78200.0
2005-01-13 14:50:00,51.8,51.8,51.75,51.77,31300.0,31.434,31.434,31.4037,31.4158,31300.0
2005-01-13 15:00:00,51.76,51.81,51.75,51.8,57600.0,31.4097,31.4401,31.4037,31.434,57600.0
2005-01-13 15:10:00,51.8,51.8,51.71,51.72,46800.0,31.434,31.434,31.3794,31.3855,46800.0
2005-01-13 15:20:00,51.75,51.75,51.63,51.64,71700.0,31.4037,31.4037,31.3309,31.3369,71700.0
2005-01-13 15:30:00,51.64,51.64,51.53,51.57,99000.0,31.3369,31.3369,31.2702,31.2944,99000.0
2005-01-13 15:40:00,51.57,51.65,51.42,51.46,104000.0,31.2944,31.343,31.2034,31.2277,104000.0
2005-01-13 15:50:00,51.45,51.54,51.43,51.52,156900.0,31.2216,31.2762,31.2095,31.2641,156900.0
2005-01-14 09:30:00,51.36,51.58,51.36,51.36,68400.0,31.167,31.3005,31.167,31.167,68400.0
2005-01-14 09:40:00,51.39,51.48,51.35,51.38,52500.0,31.1852,31.2398,31.1609,31.1791,52500.0
2005-01-14 09:50:00,51.38,51.39,51.35,51.35,27100.0,31.1791,31.1852,31.1609,31.1609,27100.0
2005-01-14 10:00:00,51.35,51.42,51.35,51.4,30700.0,31.1609,31.2034,31.1609,31.1913,30700.0
2005-01-14 10:10:00,51.4,51.59,51.4,51.56,28200.0,31.1913,31.3066,31.1913,31.2884,28200.0
2005-01-14 10:20:00,51.57,51.8,51.57,51.75,50100.0,31.2944,31.434,31.2944,31.4037,50100.0
2005-01-14 10:30:00,51.75,51.8,51.7,51.8,57100.0,31.4037,31.434,31.3733,31.434,57100.0
2005-01-14 10:40:00,51.8,51.84,51.7,51.75,72800.0,31.434,31.4583,31.3733,31.4037,72800.0
2005-01-14 10:50:00,51.74,51.74,51.61,51.62,48700.0,31.3976,31.3976,31.3187,31.3248,48700.0
2005-01-14 11:00:00,51.61,51.65,51.59,51.65,30400.0,31.3187,31.343,31.3066,31.343,30400.0
2005-01-14 11:10:00,51.65,51.65,51.64,51.65,15200.0,31.343,31.343,31.3369,31.343,15200.0
2005-01-14 11:20:00,51.65,51.65,51.64,51.65,25200.0,31.343,31.343,31.3369,31.343,25200.0
2005-01-14 11:30:00,51.64,51.65,51.6,51.62,15500.0,31.3369,31.343,31.3126,31.3248,15500.0
2005-01-14 11:40:00,51.61,51.62,51.55,51.57,21200.0,31.3187,31.3248,31.2823,31.2944,21200.0
2005-01-14 11:50:00,51.57,51.6,51.56,51.6,18100.0,31.2944,31.3126,31.2884,31.3126,18100.0
2005-01-14 12:00:00,51.6,51.62,51.59,51.61,167200.0,31.3126,31.3248,31.3066,31.3187,167200.0
2005-01-14 12:10:00,51.61,51.62,51.58,51.62,32000.0,31.3187,31.3248,31.3005,31.3248,32000.0
2005-01-14 12:20:00,51.62,51.62,51.6,51.6,57000.0,31.3248,31.3248,31.3126,31.3126,57000.0
2005-01-14 12:30:00,51.6,51.62,51.58,51.61,129900.0,31.3126,31.3248,31.3005,31.3187,129900.0
2005-01-14 12:40:00,51.61,51.61,51.56,51.58,23100.0,31.3187,31.3187,31.2884,31.3005,23100.0
2005-01-14 12:50:00,51.58,51.6,51.57,51.58,20600.0,31.3005,31.3126,31.2944,31.3005,20600.0
2005-01-14 13:00:00,51.58,51.6,51.57,51.59,21400.0,31.3005,31.3126,31.2944,31.3066,21400.0
2005-01-14 13:10:00,51.59,51.59,51.53,51.58,43500.0,31.3066,31.3066,31.2702,31.3005,43500.0
2005-01-14 13:20:00,51.57,51.58,51.54,51.58,14400.0,31.2944,31.3005,31.2762,31.3005,14400.0
2005-01-14 13:30:00,51.57,51.58,51.56,51.57,22200.0,31.2944,31.3005,31.2884,31.2944,22200.0
2005-01-14 13:40:00,51.57,51.58,51.55,51.57,21400.0,31.2944,31.3005,31.2823,31.2944,21400.0
2005-01-14 13:50:00,51.57,51.57,51.54,51.54,17100.0,31.2944,31.2944,31.2762,31.2762,17100.0
2005-01-14 14:00:00,51.54,51.55,51.53,51.55,12700.0,31.2762,31.2823,31.2702,31.2823,12700.0
2005-01-14 14:10:00,51.55,51.55,51.46,51.51,30500.0,31.2823,31.2823,31.2277,31.258,30500.0
2005-01-14 14:20:00,51.51,51.54,51.49,51.5,41400.0,31.258,31.2762,31.2459,31.252,41400.0
2005-01-14 14:30:00,51.5,51.52,51.43,51.52,20300.0,31.252,31.2641,31.2095,31.2641,20300.0
2005-01-14 14:40:00,51.51,51.51,51.48,51.49,25500.0,31.258,31.258,31.2398,31.2459,25500.0
2005-01-14 14:50:00,51.49,51.55,51.49,51.55,35400.0,31.2459,31.2823,31.2459,31.2823,35400.0
2005-01-14 15:00:00,51.55,51.55,51.51,51.52,22400.0,31.2823,31.2823,31.258,31.2641,22400.0
2005-01-14 15:10:00,51.51,51.54,51.48,51.5,35200.0,31.258,31.2762,31.2398,31.252,35200.0
2005-01-14 15:20:00,51.5,51.52,51.48,51.51,56800.0,31.252,31.2641,31.2398,31.258,56800.0
2005-01-14 15:30:00,51.51,51.53,51.49,51.53,94600.0,31.258,31.2702,31.2459,31.2702,94600.0
2005-01-14 15:40:00,51.53,51.54,51.47,51.49,85300.0,31.2702,31.2762,31.2338,31.2459,85300.0
2005-01-14 15:50:00,51.49,51.5,51.47,51.49,67300.0,31.2459,31.252,31.2338,31.2459,67300.0
2005-01-18 09:30:00,51.4,51.44,51.33,51.37,94200.0,31.1913,31.2156,31.1488,31.1731,94200.0
2005-01-18 09:40:00,51.37,51.37,51.2,51.29,63700.0,31.1731,31.1731,31.0699,31.1245,63700.0
2005-01-18 09:50:00,51.29,51.39,51.23,51.3,45000.0,31.1245,31.1852,31.0881,31.1306,45000.0
2005-01-18 10:00:00,51.3,51.32,51.24,51.25,108800.0,31.1306,31.1427,31.0942,31.1003,108800.0
2005-01-18 10:10:00,51.26,51.27,51.21,51.26,68100.0,31.1063,31.1124,31.076,31.1063,68100.0
2005-01-18 10:20:00,51.26,51.3,51.21,51.29,47600.0,31.1063,31.1306,31.076,31.1245,47600.0
2005-01-18 10:30:00,51.29,51.41,51.29,51.39,135800.0,31.1245,31.1973,31.1245,31.1852,135800.0
2005-01-18 10:40:00,51.39,51.44,51.36,51.44,63200.0,31.1852,31.2156,31.167,31.2156,63200.0
2005-01-18 10:50:00,51.45,51.5,51.39,51.47,32800.0,31.2216,31.252,31.1852,31.2338,32800.0
2005-01-18 11:00:00,51.47,51.5,51.46,51.48,36500.0,31.2338,31.252,31.2277,31.2398,36500.0
2005-01-18 11:10:00,51.48,51.52,51.48,51.5,71600.0,31.2398,31.2641,31.2398,31.252,71600.0
2005-01-18 11:20:00,51.5,51.53,51.5,51.53,30900.0,31.252,31.2702,31.252,31.2702,30900.0
2005-01-18 11:30:00,51.53,51.55,51.5,51.53,112400.0,31.2702,31.2823,31.252,31.2702,112400.0
2005-01-18 11:40:00,51.53,51.56,51.52,51.55,54800.0,31.2702,31.2884,31.2641,31.2823,54800.0
2005-01-18 11:50:00,51.56,51.65,51.56,51.59,41800.0,31.2884,31.343,31.2884,31.3066,41800.0
2005-01-18 12:00:00,51.59,51.63,51.56,51.62,61100.0,31.3066,31.3309,31.2884,31.3248,61100.0
2005-01-18 12:10:00,51.62,51.63,51.58,51.58,49800.0,31.3248,31.3309,31.3005,31.3005,49800.0
2005-01-18 12:20:00,51.58,51.61,51.55,51.58,27000.0,31.3005,31.3187,31.2823,31.3005,27000.0
2005-01-18 12:30:00,51.58,51.6,51.56,51.59,21500.0,31.3005,31.3126,31.2884,31.3066,21500.0
2005-01-18 12:40:00,51.59,51.62,51.59,51.62,40800.0,31.3066,31.3248,31.3066,31.3248,40800.0
2005-01-18 12:50:00,51.61,51.62,51.54,51.57,25800.0,31.3187,31.3248,31.2762,31.2944,25800.0
2005-01-18 13:00:00,51.57,51.59,51.53,51.56,93600.0,31.2944,31.3066,31.2702,31.2884,93600.0
2005-01-18 13:10:00,51.56,51.59,51.55,51.59,21100.0,31.2884,31.3066,31.2823,31.3066,21100.0
2005-01-18 13:20:00,51.58,51.59,51.54,51.56,15100.0,31.3005,31.3066,31.2762,31.2884,15100.0
2005-01-18 13:30:00,51.56,51.6,51.55,51.59,26800.0,31.2884,31.3126,31.2823,31.3066,26800.0
2005-01-18 13:40:00,51.59,51.68,51.59,51.65,30400.0,31.3066,31.3612,31.3066,31.343,30400.0
2005-01-18 13:50:00,51.65,51.66,51.59,51.6,32000.0,31.343,31.3491,31.3066,31.3126,32000.0
2005-01-18 14:00:00,51.6,51.64,51.59,51.62,57900.0,31.3126,31.3369,31.3066,31.3248,57900.0
2005-01-18 14:10:00,51.62,51.64,51.57,51.58,42600.0,31.3248,31.3369,31.2944,31.3005,42600.0
2005-01-18 14:20:00,51.57,51.63,51.57,51.63,25300.0,31.2944,31.3309,31.2944,31.3309,25300.0
2005-01-18 14:30:00,51.64,51.65,51.57,51.59,45500.0,31.3369,31.343,31.2944,31.3066,45500.0
2005-01-18 14:40:00,51.58,51.6,51.55,51.59,24200.0,31.3005,31.3126,31.2823,31.3066,24200.0
2005-01-18 14:50:00,51.59,51.59,51.53,51.54,34900.0,31.3066,31.3066,31.2702,31.2762,34900.0
2005-01-18 15:00:00,51.54,51.54,51.49,51.53,34700.0,31.2762,31.2762,31.2459,31.2702,34700.0
2005-01-18 15:10:00,51.53,51.56,51.52,51.53,102400.0,31.2702,31.2884,31.2641,31.2702,102400.0
2005-01-18 15:20:00,51.52,51.6,51.52,51.58,68500.0,31.2641,31.3126,31.2641,31.3005,68500.0
2005-01-18 15:30:00,51.58,51.59,51.52,51.54,71700.0,31.3005,31.3066,31.2641,31.2762,71700.0
2005-01-18 15:40:00,51.55,51.59,51.55,51.55,88500.0,31.2823,31.3066,31.2823,31.2823,88500.0
2005-01-18 15:50:00,51.56,51.59,51.53,51.59,135100.0,31.2884,31.3066,31.2702,31.3066,135100.0
2005-01-19 09:30:00,51.69,51.69,51.45,51.46,63800.0,31.3673,31.3673,31.2216,31.2277,63800.0
2005-01-19 09:40:00,51.45,51.51,51.38,51.4,46400.0,31.2216,31.258,31.1791,31.1913,46400.0
2005-01-19 09:50:00,51.39,51.47,51.36,51.42,49400.0,31.1852,31.2338,31.167,31.2034,49400.0
2005-01-19 10:00:00,51.41,51.42,51.35,51.36,53200.0,31.1973,31.2034,31.1609,31.167,53200.0
2005-01-19 10:10:00,51.36,51.44,51.32,51.4,51600.0,31.167,31.2156,31.1427,31.1913,51600.0
2005-01-19 10:20:00,51.4,51.44,51.34,51.34,35700.0,31.1913,31.2156,31.1549,31.1549,35700.0
2005-01-19 10:30:00,51.34,51.39,51.27,51.27,46200.0,31.1549,31.1852,31.1124,31.1124,46200.0
2005-01-19 10:40:00,51.27,51.38,51.27,51.34,29400.0,31.1124,31.1791,31.1124,31.1549,29400.0
2005-01-19 10:50:00,51.33,51.39,51.26,51.39,30700.0,31.1488,31.1852,31.1063,31.1852,30700.0
2005-01-19 11:00:00,51.39,51.42,51.38,51.39,14400.0,31.1852,31.2034,31.1791,31.1852,14400.0
2005-01-19 11:10:00,51.39,51.4,51.24,51.24,40500.0,31.1852,31.1913,31.0942,31.0942,40500.0
2005-01-19 11:20:00,51.24,51.24,51.12,51.13,183800.0,31.0942,31.0942,31.0214,31.0274,183800.0
2005-01-19 11:30:00,51.12,51.14,51.06,51.13,160300.0,31.0214,31.0335,30.985,31.0274,160300.0
2005-01-19 11:40:00,51.13,51.13,50.89,50.9,225600.0,31.0274,31.0274,30.8818,30.8879,225600.0
2005-01-19 11:50:00,50.89,50.9,50.72,50.72,106600.0,30.8818,30.8879,30.7786,30.7786,106600.0
2005-01-19 12:00:00,50.73,50.75,50.64,50.73,126900.0,30.7847,30.7968,30.7301,30.7847,126900.0
2005-01-19 12:10:00,50.72,50.73,50.63,50.64,106300.0,30.7786,30.7847,30.724,30.7301,106300.0
2005-01-19 12:20:00,50.64,50.64,50.42,50.45,150900.0,30.7301,30.7301,30.5966,30.6148,150900.0
2005-01-19 12:30:00,50.46,50.7,50.39,50.61,234700.0,30.6209,30.7665,30.5784,30.7119,234700.0
2005-01-19 12:40:00,50.62,50.74,50.6,50.63,78900.0,30.7179,30.7908,30.7058,30.724,78900.0
2005-01-19 12:50:00,50.64,50.74,50.63,50.64,86800.0,30.7301,30.7908,30.724,30.7301,86800.0
2005-01-19 13:00:00,50.64,50.66,50.63,50.66,60300.0,30.7301,30.7422,30.724,30.7422,60300.0
2005-01-19 13:10:00,50.66,50.68,50.62,50.68,59500.0,30.7422,30.7544,30.7179,30.7544,59500.0
2005-01-19 13:20:00,50.68,50.71,50.66,50.7,52300.0,30.7544,30.7726,30.7422,30.7665,52300.0
2005-01-19 13:30:00,50.7,50.72,50.68,50.7,91200.0,30.7665,30.7786,30.7544,30.7665,91200.0
2005-01-19 13:40:00,50.7,50.71,50.67,50.68,39400.0,30.7665,30.7726,30.7483,30.7544,39400.0
2005-01-19 13:50:00,50.68,50.7,50.67,50.68,55200.0,30.7544,30.7665,30.7483,30.7544,55200.0
2005-01-19 14:00:00,50.68,50.72,50.67,50.72,127100.0,30.7544,30.7786,30.7483,30.7786,127100.0
2005-01-19 14:10:00,50.73,50.82,50.73,50.8,101800.0,30.7847,30.8393,30.7847,30.8272,101800.0
2005-01-19 14:20:00,50.78,50.9,50.78,50.9,73400.0,30.815,30.8879,30.815,30.8879,73400.0
2005-01-19 14:30:00,50.9,50.9,50.84,50.85,65600.0,30.8879,30.8879,30.8515,30.8575,65600.0
2005-01-19 14:40:00,50.84,50.85,50.82,50.82,55500.0,30.8515,30.8575,30.8393,30.8393,55500.0
2005-01-19 14:50:00,50.82,50.88,50.82,50.84,70800.0,30.8393,30.8757,30.8393,30.8515,70800.0
2005-01-19 15:00:00,50.84,50.87,50.83,50.83,38300.0,30.8515,30.8697,30.8454,30.8454,38300.0
2005-01-19 15:10:00,50.83,50.84,50.79,50.81,43100.0,30.8454,30.8515,30.8211,30.8332,43100.0
2005-01-19 15:20:00,50.81,50.81,50.6,50.6,93600.0,30.8332,30.8332,30.7058,30.7058,93600.0
2005-01-19 15:30:00,50.61,50.66,50.53,50.65,242400.0,30.7119,30.7422,30.6633,30.7362,242400.0
2005-01-19 15:40:00,50.65,50.72,50.63,50.65,123000.0,30.7362,30.7786,30.724,30.7362,123000.0
2005-01-19 15:50:00,50.66,50.72,50.66,50.66,133100.0,30.7422,30.7786,30.7422,30.7422,133100.0
2005-01-20 09:30:00,50.28,50.55,50.28,50.35,147900.0,30.5116,30.6755,30.5116,30.5541,147900.0
2005-01-20 09:40:00,50.33,50.39,50.13,50.17,148500.0,30.542,30.5784,30.4206,30.4449,148500.0
2005-01-20 09:50:00,50.17,50.19,50.08,50.12,83000.0,30.4449,30.457,30.3903,30.4145,83000.0
2005-01-20 10:00:00,50.11,50.16,50.1,50.15,200300.0,30.4085,30.4388,30.4024,30.4327,200300.0
2005-01-20 10:10:00,50.15,50.22,50.1,50.14,173600.0,30.4327,30.4752,30.4024,30.4267,173600.0
2005-01-20 10:20:00,50.14,50.18,50.1,50.1,145100.0,30.4267,30.4509,30.4024,30.4024,145100.0
2005-01-20 10:30:00,50.11,50.11,50.03,50.06,141800.0,30.4085,30.4085,30.3599,30.3781,141800.0
2005-01-20 10:40:00,50.05,50.13,50.04,50.12,69300.0,30.3721,30.4206,30.366,30.4145,69300.0
2005-01-20 10:50:00,50.11,50.15,50.09,50.1,89200.0,30.4085,30.4327,30.3963,30.4024,89200.0
2005-01-20 11:00:00,50.11,50.25,50.11,50.22,92400.0,30.4085,30.4934,30.4085,30.4752,92400.0
2005-01-20 11:10:00,50.23,50.29,50.23,50.24,84400.0,30.4813,30.5177,30.4813,30.4874,84400.0
2005-01-20 11:20:00,50.23,50.24,50.19,50.21,88000.0,30.4813,30.4874,30.457,30.4691,88000.0
2005-01-20 11:30:00,50.21,50.3,50.21,50.28,94600.0,30.4691,30.5238,30.4691,30.5116,94600.0
2005-01-20 11:40:00,50.28,50.34,50.25,50.28,125800.0,30.5116,30.548,30.4934,30.5116,125800.0
2005-01-20 11:50:00,50.28,50.28,50.18,50.22,69500.0,30.5116,30.5116,30.4509,30.4752,69500.0
2005-01-20 12:00:00,50.21,50.24,50.12,50.23,123000.0,30.4691,30.4874,30.4145,30.4813,123000.0
2005-01-20 12:10:00,50.21,50.23,50.19,50.23,40400.0,30.4691,30.4813,30.457,30.4813,40400.0
2005-01-20 12:20:00,50.23,50.23,50.19,50.21,86800.0,30.4813,30.4813,30.457,30.4691,86800.0
2005-01-20 12:30:00,50.22,50.26,50.21,50.25,109500.0,30.4752,30.4995,30.4691,30.4934,109500.0
2005-01-20 12:40:00,50.25,50.31,50.24,50.28,101100.0,30.4934,30.5298,30.4874,30.5116,101100.0
2005-01-20 12:50:00,50.28,50.28,50.23,50.26,49600.0,30.5116,30.5116,30.4813,30.4995,49600.0
2005-01-20 13:00:00,50.25,50.29,50.25,50.25,48200.0,30.4934,30.5177,30.4934,30.4934,48200.0
2005-01-20 13:10:00,50.25,50.26,50.09,50.09,99000.0,30.4934,30.4995,30.3963,30.3963,99000.0
2005-01-20 13:20:00,50.09,50.13,50.05,50.1,74400.0,30.3963,30.4206,30.3721,30.4024,74400.0
2005-01-20 13:30:00,50.1,50.15,50.07,50.13,93400.0,30.4024,30.4327,30.3842,30.4206,93400.0
2005-01-20 13:40:00,50.13,50.14,50.11,50.11,30700.0,30.4206,30.4267,30.4085,30.4085,30700.0
2005-01-20 13:50:00,50.11,50.11,50.06,50.09,58400.0,30.4085,30.4085,30.3781,30.3963,58400.0
2005-01-20 14:00:00,50.09,50.14,50.09,50.13,118600.0,30.3963,30.4267,30.3963,30.4206,118600.0
2005-01-20 14:10:00,50.14,50.3,50.14,50.26,59200.0,30.4267,30.5238,30.4267,30.4995,59200.0
2005-01-20 14:20:00,50.28,50.33,50.24,50.25,52200.0,30.5116,30.542,30.4874,30.4934,52200.0
2005-01-20 14:30:00,50.26,50.31,50.24,50.25,62000.0,30.4995,30.5298,30.4874,30.4934,62000.0
2005-01-20 14:40:00,50.25,50.37,50.25,50.31,55400.0,30.4934,30.5662,30.4934,30.5298,55400.0
2005-01-20 14:50:00,50.31,50.35,50.27,50.28,40200.0,30.5298,30.5541,30.5056,30.5116,40200.0
2005-01-20 15:00:00,50.28,50.3,50.25,50.29,38400.0,30.5116,30.5238,30.4934,30.5177,38400.0
2005-01-20 15:10:00,50.3,50.35,50.27,50.29,61300.0,30.5238,30.5541,30.5056,30.5177,61300.0
2005-01-20 15:20:00,50.29,50.3,50.27,50.28,59500.0,30.5177,30.5238,30.5056,30.5116,59500.0
2005-01-20 15:30:00,50.28,50.3,50.23,50.24,127000.0,30.5116,30.5238,30.4813,30.4874,127000.0
2005-01-20 15:40:00,50.24,50.26,50.2,50.23,153100.0,30.4874,30.4995,30.4631,30.4813,153100.0
2005-01-20 15:50:00,50.23,50.24,50.18,50.2,102700.0,30.4813,30.4874,30.4509,30.4631,102700.0
2005-01-21 09:30:00,50.16,50.37,50.16,50.32,159800.0,30.4388,30.5662,30.4388,30.5359,159800.0
2005-01-21 09:40:00,50.32,50.36,50.28,50.31,75000.0,30.5359,30.5602,30.5116,30.5298,75000.0
2005-01-21 09:50:00,50.31,50.32,50.19,50.32,80400.0,30.5298,30.5359,30.457,30.5359,80400.0
2005-01-21 10:00:00,50.32,50.34,50.28,50.29,38000.0,30.5359,30.548,30.5116,30.5177,38000.0
2005-01-21 10:10:00,50.3,50.3,50.2,50.29,61600.0,30.5238,30.5238,30.4631,30.5177,61600.0
2005-01-21 10:20:00,50.29,50.42,50.27,50.41,77700.0,30.5177,30.5966,30.5056,30.5905,77700.0
2005-01-21 10:30:00,50.4,50.4,50.26,50.27,50500.0,30.5844,30.5844,30.4995,30.5056,50500.0
2005-01-21 10:40:00,50.28,50.37,50.27,50.3,39500.0,30.5116,30.5662,30.5056,30.5238,39500.0
2005-01-21 10:50:00,50.29,50.29,50.25,50.28,15400.0,30.5177,30.5177,30.4934,30.5116,15400.0
2005-01-21 11:00:00,50.27,50.29,50.25,50.29,27700.0,30.5056,30.5177,30.4934,30.5177,27700.0
2005-01-21 11:10:00,50.29,50.3,50.25,50.29,54000.0,30.5177,30.5238,30.4934,30.5177,54000.0
2005-01-21 11:20:00,50.3,50.31,50.25,50.25,63300.0,30.5238,30.5298,30.4934,30.4934,63300.0
2005-01-21 11:30:00,50.25,50.36,50.2,50.21,201200.0,30.4934,30.5602,30.4631,30.4691,201200.0
2005-01-21 11:40:00,50.21,50.23,50.2,50.21,34600.0,30.4691,30.4813,30.4631,30.4691,34600.0
2005-01-21 11:50:00,50.22,50.23,50.2,50.2,25200.0,30.4752,30.4813,30.4631,30.4631,25200.0
2005-01-21 12:00:00,50.2,50.21,50.18,50.2,48000.0,30.4631,30.4691,30.4509,30.4631,48000.0
2005-01-21 12:10:00,50.19,50.22,50.19,50.19,39800.0,30.457,30.4752,30.457,30.457,39800.0
2005-01-21 12:20:00,50.19,50.25,50.19,50.22,49700.0,30.457,30.4934,30.457,30.4752,49700.0
2005-01-21 12:30:00,50.22,50.27,50.22,50.26,32200.0,30.4752,30.5056,30.4752,30.4995,32200.0
2005-01-21 12:40:00,50.26,50.28,50.25,50.27,27400.0,30.4995,30.5116,30.4934,30.5056,27400.0
2005-01-21 12:50:00,50.28,50.29,50.25,50.29,49200.0,30.5116,30.5177,30.4934,30.5177,49200.0
2005-01-21 13:00:00,50.29,50.32,50.29,50.29,43000.0,30.5177,30.5359,30.5177,30.5177,43000.0
2005-01-21 13:10:00,50.3,50.38,50.29,50.37,74700.0,30.5238,30.5723,30.5177,30.5662,74700.0
2005-01-21 13:20:00,50.37,50.4,50.36,50.39,91700.0,30.5662,30.5844,30.5602,30.5784,91700.0
2005-01-21 13:30:00,50.39,50.42,50.38,50.41,87900.0,30.5784,30.5966,30.5723,30.5905,87900.0
2005-01-21 13:40:00,50.4,50.43,50.38,50.42,105600.0,30.5844,30.6027,30.5723,30.5966,105600.0
2005-01-21 13:50:00,50.43,50.45,50.41,50.44,91700.0,30.6027,30.6148,30.5905,30.6087,91700.0
2005-01-21 14:00:00,50.44,50.49,50.44,50.48,60200.0,30.6087,30.6391,30.6087,30.633,60200.0
2005-01-21 14:10:00,50.49,50.5,50.47,50.48,44000.0,30.6391,30.6451,30.6269,30.633,44000.0
2005-01-21 14:20:00,50.47,50.49,50.46,50.47,75000.0,30.6269,30.6391,30.6209,30.6269,75000.0
2005-01-21 14:30:00,50.48,50.5,50.47,50.49,47800.0,30.633,30.6451,30.6269,30.6391,47800.0
2005-01-21 14:40:00,50.49,50.5,50.45,50.48,63800.0,30.6391,30.6451,30.6148,30.633,63800.0
2005-01-21 14:50:00,50.48,50.51,50.45,50.47,153700.0,30.633,30.6512,30.6148,30.6269,153700.0
2005-01-21 15:00:00,50.47,50.48,50.46,50.46,51200.0,30.6269,30.633,30.6209,30.6209,51200.0
2005-01-21 15:10:00,50.45,50.47,50.39,50.47,89600.0,30.6148,30.6269,30.5784,30.6269,89600.0
2005-01-21 15:20:00,50.46,50.57,50.46,50.55,105600.0,30.6209,30.6876,30.6209,30.6755,105600.0
2005-01-21 15:30:00,50.55,50.55,50.42,50.44,60500.0,30.6755,30.6755,30.5966,30.6087,60500.0
2005-01-21 15:40:00,50.44,50.44,50.32,50.33,152700.0,30.6087,30.6087,30.5359,30.542,152700.0
2005-01-21 15:50:00,50.32,50.33,50.23,50.23,192200.0,30.5359,30.542,30.4813,30.4813,192200.0
2005-01-24 09:30:00,50.23,50.36,50.12,50.33,66000.0,30.4813,30.5602,30.4145,30.542,66000.0
2005-01-24 09:40:00,50.31,50.38,50.3,50.31,31100.0,30.5298,30.5723,30.5238,30.5298,31100.0
2005-01-24 09:50:00,50.31,50.36,50.27,50.32,79200.0,30.5298,30.5602,30.5056,30.5359,79200.0
2005-01-24 10:00:00,50.32,50.43,50.32,50.4,44200.0,30.5359,30.6027,30.5359,30.5844,44200.0
2005-01-24 10:10:00,50.38,50.45,50.37,50.4,80900.0,30.5723,30.6148,30.5662,30.5844,80900.0
2005-01-24 10:20:00,50.4,50.43,50.37,50.38,75200.0,30.5844,30.6027,30.5662,30.5723,75200.0
2005-01-24 10:30:00,50.38,50.45,50.37,50.42,88300.0,30.5723,30.6148,30.5662,30.5966,88300.0
2005-01-24 10:40:00,50.42,50.42,50.35,50.36,103800.0,30.5966,30.5966,30.5541,30.5602,103800.0
2005-01-24 10:50:00,50.36,50.37,50.28,50.3,50000.0,30.5602,30.5662,30.5116,30.5238,50000.0
2005-01-24 11:00:00,50.31,50.35,50.27,50.34,41900.0,30.5298,30.5541,30.5056,30.548,41900.0
2005-01-24 11:10:00,50.34,50.39,50.33,50.38,49900.0,30.548,30.5784,30.542,30.5723,49900.0
2005-01-24 11:20:00,50.39,50.47,50.39,50.44,39900.0,30.5784,30.6269,30.5784,30.6087,39900.0
2005-01-24 11:30:00,50.44,50.5,50.41,50.45,53400.0,30.6087,30.6451,30.5905,30.6148,53400.0
2005-01-24 11:40:00,50.45,50.51,50.4,50.51,21900.0,30.6148,30.6512,30.5844,30.6512,21900.0
2005-01-24 11:50:00,50.5,50.53,50.5,50.51,12200.0,30.6451,30.6633,30.6451,30.6512,12200.0
2005-01-24 12:00:00,50.51,50.63,50.51,50.59,30200.0,30.6512,30.724,30.6512,30.6997,30200.0
2005-01-24 12:10:00,50.59,50.6,50.51,50.52,13800.0,30.6997,30.7058,30.6512,30.6573,13800.0
2005-01-24 12:20:00,50.5,50.51,50.45,50.45,20400.0,30.6451,30.6512,30.6148,30.6148,20400.0
2005-01-24 12:30:00,50.44,50.53,50.4,50.5,13700.0,30.6087,30.6633,30.5844,30.6451,13700.0
2005-01-24 12:40:00,50.5,50.57,50.5,50.56,26900.0,30.6451,30.6876,30.6451,30.6815,26900.0
2005-01-24 12:50:00,50.56,50.62,50.55,50.61,18800.0,30.6815,30.7179,30.6755,30.7119,18800.0
2005-01-24 13:00:00,50.62,50.64,50.6,50.6,24700.0,30.7179,30.7301,30.7058,30.7058,24700.0
2005-01-24 13:10:00,50.6,50.63,50.59,50.62,26400.0,30.7058,30.724,30.6997,30.7179,26400.0
2005-01-24 13:20:00,50.62,50.68,50.6,50.68,53800.0,30.7179,30.7544,30.7058,30.7544,53800.0
2005-01-24 13:30:00,50.68,50.68,50.66,50.67,13500.0,30.7544,30.7544,30.7422,30.7483,13500.0
2005-01-24 13:40:00,50.66,50.67,50.61,50.62,18900.0,30.7422,30.7483,30.7119,30.7179,18900.0
2005-01-24 13:50:00,50.62,50.63,50.59,50.59,104700.0,30.7179,30.724,30.6997,30.6997,104700.0
2005-01-24 14:00:00,50.6,50.6,50.53,50.56,155200.0,30.7058,30.7058,30.6633,30.6815,155200.0
2005-01-24 14:10:00,50.56,50.57,50.51,50.52,25100.0,30.6815,30.6876,30.6512,30.6573,25100.0
2005-01-24 14:20:00,50.53,50.53,50.35,50.36,42700.0,30.6633,30.6633,30.5541,30.5602,42700.0
2005-01-24 14:30:00,50.35,50.37,50.28,50.36,73200.0,30.5541,30.5662,30.5116,30.5602,73200.0
2005-01-24 14:40:00,50.36,50.37,50.33,50.35,28600.0,30.5602,30.5662,30.542,30.5541,28600.0
2005-01-24 14:50:00,50.35,50.35,50.3,50.3,26500.0,30.5541,30.5541,30.5238,30.5238,26500.0
2005-01-24 15:00:00,50.32,50.32,50.28,50.29,66900.0,30.5359,30.5359,30.5116,30.5177,66900.0
2005-01-24 15:10:00,50.29,50.33,50.29,50.3,47800.0,30.5177,30.542,30.5177,30.5238,47800.0
2005-01-24 15:20:00,50.29,50.3,50.26,50.28,32500.0,30.5177,30.5238,30.4995,30.5116,32500.0
2005-01-24 15:30:00,50.28,50.32,50.25,50.28,48200.0,30.5116,30.5359,30.4934,30.5116,48200.0
2005-01-24 15:40:00,50.29,50.29,50.23,50.23,126500.0,30.5177,30.5177,30.4813,30.4813,126500.0
2005-01-24 15:50:00,50.24,50.24,50.18,50.19,47100.0,30.4874,30.4874,30.4509,30.457,47100.0
2005-01-25 09:30:00,50.28,50.36,50.18,50.33,102000.0,30.5116,30.5602,30.4509,30.542,102000.0
2005-01-25 09:40:00,50.31,50.4,50.31,50.4,91800.0,30.5298,30.5844,30.5298,30.5844,91800.0
2005-01-25 09:50:00,50.39,50.4,50.34,50.34,43800.0,30.5784,30.5844,30.548,30.548,43800.0
2005-01-25 10:00:00,50.35,50.4,50.3,50.34,68000.0,30.5541,30.5844,30.5238,30.548,68000.0
2005-01-25 10:10:00,50.35,50.35,50.27,50.3,41700.0,30.5541,30.5541,30.5056,30.5238,41700.0
2005-01-25 10:20:00,50.3,50.3,50.15,50.17,108900.0,30.5238,30.5238,30.4327,30.4449,108900.0
2005-01-25 10:30:00,50.18,50.22,50.18,50.21,67200.0,30.4509,30.4752,30.4509,30.4691,67200.0
2005-01-25 10:40:00,50.21,50.22,50.2,50.22,32800.0,30.4691,30.4752,30.4631,30.4752,32800.0
2005-01-25 10:50:00,50.22,50.22,50.2,50.2,49700.0,30.4752,30.4752,30.4631,30.4631,49700.0
2005-01-25 11:00:00,50.19,50.2,50.17,50.17,36000.0,30.457,30.4631,30.4449,30.4449,36000.0
2005-01-25 11:10:00,50.18,50.18,50.17,50.18,21800.0,30.4509,30.4509,30.4449,30.4509,21800.0
2005-01-25 11:20:00,50.18,50.18,50.08,50.08,44200.0,30.4509,30.4509,30.3903,30.3903,44200.0
2005-01-25 11:30:00,50.08,50.16,50.08,50.12,66400.0,30.3903,30.4388,30.3903,30.4145,66400.0
2005-01-25 11:40:00,50.12,50.12,50.07,50.08,86900.0,30.4145,30.4145,30.3842,30.3903,86900.0
2005-01-25 11:50:00,50.08,50.11,50.06,50.11,53600.0,30.3903,30.4085,30.3781,30.4085,53600.0
2005-01-25 12:00:00,50.11,50.12,50.05,50.12,39500.0,30.4085,30.4145,30.3721,30.4145,39500.0
2005-01-25 12:10:00,50.12,50.22,50.11,50.21,24000.0,30.4145,30.4752,30.4085,30.4691,24000.0
2005-01-25 12:20:00,50.21,50.23,50.15,50.18,21000.0,30.4691,30.4813,30.4327,30.4509,21000.0
2005-01-25 12:30:00,50.19,50.19,50.08,50.1,52400.0,30.457,30.457,30.3903,30.4024,52400.0
2005-01-25 12:40:00,50.11,50.13,50.07,50.08,25700.0,30.4085,30.4206,30.3842,30.3903,25700.0
2005-01-25 12:50:00,50.08,50.11,50.0,50.01,71500.0,30.3903,30.4085,30.3417,30.3478,71500.0
2005-01-25 13:00:00,50.03,50.12,50.02,50.12,47500.0,30.3599,30.4145,30.3538,30.4145,47500.0
2005-01-25 13:10:00,50.14,50.18,50.13,50.17,20600.0,30.4267,30.4509,30.4206,30.4449,20600.0
2005-01-25 13:20:00,50.18,50.22,50.12,50.14,31700.0,30.4509,30.4752,30.4145,30.4267,31700.0
2005-01-25 13:30:00,50.15,50.17,50.13,50.13,30000.0,30.4327,30.4449,30.4206,30.4206,30000.0
2005-01-25 13:40:00,50.14,50.17,50.13,50.15,23900.0,30.4267,30.4449,30.4206,30.4327,23900.0
2005-01-25 13:50:00,50.17,50.19,50.13,50.17,27800.0,30.4449,30.457,30.4206,30.4449,27800.0
2005-01-25 14:00:00,50.18,50.2,50.14,50.14,31000.0,30.4509,30.4631,30.4267,30.4267,31000.0
2005-01-25 14:10:00,50.15,50.17,50.1,50.16,32800.0,30.4327,30.4449,30.4024,30.4388,32800.0
2005-01-25 14:20:00,50.17,50.17,50.07,50.09,41800.0,30.4449,30.4449,30.3842,30.3963,41800.0
2005-01-25 14:30:00,50.09,50.13,50.09,50.12,30100.0,30.3963,30.4206,30.3963,30.4145,30100.0
2005-01-25 14:40:00,50.11,50.15,50.11,50.15,30800.0,30.4085,30.4327,30.4085,30.4327,30800.0
2005-01-25 14:50:00,50.16,50.17,50.14,50.17,28600.0,30.4388,30.4449,30.4267,30.4449,28600.0
2005-01-25 15:00:00,50.17,50.19,50.12,50.15,32400.0,30.4449,30.457,30.4145,30.4327,32400.0
2005-01-25 15:10:00,50.14,50.16,50.1,50.1,36800.0,30.4267,30.4388,30.4024,30.4024,36800.0
2005-01-25 15:20:00,50.11,50.18,50.11,50.16,51300.0,30.4085,30.4509,30.4085,30.4388,51300.0
2005-01-25 15:30:00,50.16,50.18,50.11,50.11,47900.0,30.4388,30.4509,30.4085,30.4085,47900.0
2005-01-25 15:40:00,50.11,50.11,49.98,49.98,106900.0,30.4085,30.4085,30.3296,30.3296,106900.0
2005-01-25 15:50:00,49.99,50.0,49.94,49.95,198900.0,30.3356,30.3417,30.3053,30.3114,198900.0
2005-01-26 09:30:00,50.05,50.09,50.0,50.06,65100.0,30.3721,30.3963,30.3417,30.3781,65100.0
2005-01-26 09:40:00,50.06,50.23,50.06,50.19,36100.0,30.3781,30.4813,30.3781,30.457,36100.0
2005-01-26 09:50:00,50.16,50.29,50.14,50.26,37800.0,30.4388,30.5177,30.4267,30.4995,37800.0
2005-01-26 10:00:00,50.27,50.38,50.21,50.35,57600.0,30.5056,30.5723,30.4691,30.5541,57600.0
2005-01-26 10:10:00,50.35,50.35,50.3,50.31,29600.0,30.5541,30.5541,30.5238,30.5298,29600.0
2005-01-26 10:20:00,50.31,50.31,50.23,50.29,23500.0,30.5298,30.5298,30.4813,30.5177,23500.0
2005-01-26 10:30:00,50.28,50.34,50.22,50.34,47200.0,30.5116,30.548,30.4752,30.548,47200.0
2005-01-26 10:40:00,50.35,50.46,50.35,50.38,41100.0,30.5541,30.6209,30.5541,30.5723,41100.0
2005-01-26 10:50:00,50.39,50.43,50.37,50.37,32900.0,30.5784,30.6027,30.5662,30.5662,32900.0
2005-01-26 11:00:00,50.35,50.4,50.31,50.34,39800.0,30.5541,30.5844,30.5298,30.548,39800.0
2005-01-26 11:10:00,50.36,50.4,50.33,50.39,37500.0,30.5602,30.5844,30.542,30.5784,37500.0
2005-01-26 11:20:00,50.39,50.42,50.36,50.37,68100.0,30.5784,30.5966,30.5602,30.5662,68100.0
2005-01-26 11:30:00,50.37,50.42,50.37,50.4,41200.0,30.5662,30.5966,30.5662,30.5844,41200.0
2005-01-26 11:40:00,50.4,50.41,50.37,50.39,21900.0,30.5844,30.5905,30.5662,30.5784,21900.0
2005-01-26 11:50:00,50.39,50.41,50.38,50.4,60400.0,30.5784,30.5905,30.5723,30.5844,60400.0
2005-01-26 12:00:00,50.41,50.42,50.4,50.42,49400.0,30.5905,30.5966,30.5844,30.5966,49400.0
2005-01-26 12:10:00,50.42,50.43,50.37,50.37,42900.0,30.5966,30.6027,30.5662,30.5662,42900.0
2005-01-26 12:20:00,50.37,50.38,50.31,50.31,25400.0,30.5662,30.5723,30.5298,30.5298,25400.0
2005-01-26 12:30:00,50.32,50.32,50.28,50.32,30100.0,30.5359,30.5359,30.5116,30.5359,30100.0
2005-01-26 12:40:00,50.33,50.43,50.33,50.42,64400.0,30.542,30.6027,30.542,30.5966,64400.0
2005-01-26 12:50:00,50.42,50.47,50.41,50.45,49600.0,30.5966,30.6269,30.5905,30.6148,49600.0
2005-01-26 13:00:00,50.44,50.52,50.42,50.52,104100.0,30.6087,30.6573,30.5966,30.6573,104100.0
2005-01-26 13:10:00,50.53,50.53,50.45,50.51,52000.0,30.6633,30.6633,30.6148,30.6512,52000.0
2005-01-26 13:20:00,50.51,50.58,50.51,50.56,65500.0,30.6512,30.6937,30.6512,30.6815,65500.0
2005-01-26 13:30:00,50.56,50.63,50.53,50.62,42200.0,30.6815,30.724,30.6633,30.7179,42200.0
2005-01-26 13:40:00,50.62,50.75,50.58,50.71,97200.0,30.7179,30.7968,30.6937,30.7726,97200.0
2005-01-26 13:50:00,50.71,50.84,50.71,50.84,43300.0,30.7726,30.8515,30.7726,30.8515,43300.0
2005-01-26 14:00:00,50.84,50.91,50.82,50.9,26600.0,30.8515,30.8939,30.8393,30.8879,26600.0
2005-01-26 14:10:00,50.9,50.97,50.87,50.88,104800.0,30.8879,30.9303,30.8697,30.8757,104800.0
2005-01-26 14:20:00,50.88,50.89,50.75,50.78,70700.0,30.8757,30.8818,30.7968,30.815,70700.0
2005-01-26 14:30:00,50.78,50.79,50.74,50.79,102600.0,30.815,30.8211,30.7908,30.8211,102600.0
2005-01-26 14:40:00,50.79,50.81,50.75,50.81,40300.0,30.8211,30.8332,30.7968,30.8332,40300.0
2005-01-26 14:50:00,50.8,50.84,50.77,50.78,62000.0,30.8272,30.8515,30.809,30.815,62000.0
2005-01-26 15:00:00,50.77,50.8,50.7,50.75,38800.0,30.809,30.8272,30.7665,30.7968,38800.0
2005-01-26 15:10:00,50.75,50.77,50.67,50.67,78300.0,30.7968,30.809,30.7483,30.7483,78300.0
2005-01-26 15:20:00,50.67,50.79,50.67,50.76,75500.0,30.7483,30.8211,30.7483,30.8029,75500.0
2005-01-26 15:30:00,50.76,50.83,50.73,50.83,54300.0,30.8029,30.8454,30.7847,30.8454,54300.0
2005-01-26 15:40:00,50.83,50.9,50.73,50.79,222800.0,30.8454,30.8879,30.7847,30.8211,222800.0
2005-01-26 15:50:00,50.8,50.8,50.68,50.69,125200.0,30.8272,30.8272,30.7544,30.7604,125200.0
2005-01-27 09:30:00,50.8,50.8,50.69,50.7,92300.0,30.8272,30.8272,30.7604,30.7665,92300.0
2005-01-27 09:40:00,50.7,50.94,50.7,50.92,68200.0,30.7665,30.9121,30.7665,30.9,68200.0
2005-01-27 09:50:00,50.92,51.06,50.9,51.06,110000.0,30.9,30.985,30.8879,30.985,110000.0
2005-01-27 10:00:00,51.06,51.06,50.91,50.94,49000.0,30.985,30.985,30.8939,30.9121,49000.0
2005-01-27 10:10:00,50.94,51.0,50.86,50.86,34100.0,30.9121,30.9485,30.8636,30.8636,34100.0
2005-01-27 10:20:00,50.87,50.95,50.86,50.88,23800.0,30.8697,30.9182,30.8636,30.8757,23800.0
2005-01-27 10:30:00,50.87,50.95,50.86,50.94,41300.0,30.8697,30.9182,30.8636,30.9121,41300.0
2005-01-27 10:40:00,50.94,51.0,50.91,51.0,40400.0,30.9121,30.9485,30.8939,30.9485,40400.0
2005-01-27 10:50:00,51.0,51.0,50.95,50.95,35400.0,30.9485,30.9485,30.9182,30.9182,35400.0
2005-01-27 11:00:00,50.95,50.96,50.93,50.95,37900.0,30.9182,30.9243,30.9061,30.9182,37900.0
2005-01-27 11:10:00,50.95,50.95,50.88,50.91,25500.0,30.9182,30.9182,30.8757,30.8939,25500.0
2005-01-27 11:20:00,50.9,50.91,50.84,50.84,40400.0,30.8879,30.8939,30.8515,30.8515,40400.0
2005-01-27 11:30:00,50.84,50.87,50.78,50.83,54900.0,30.8515,30.8697,30.815,30.8454,54900.0
2005-01-27 11:40:00,50.82,50.85,50.77,50.77,16600.0,30.8393,30.8575,30.809,30.809,16600.0
2005-01-27 11:50:00,50.77,50.8,50.76,50.79,29200.0,30.809,30.8272,30.8029,30.8211,29200.0
2005-01-27 12:00:00,50.78,50.78,50.7,50.71,22400.0,30.815,30.815,30.7665,30.7726,22400.0
2005-01-27 12:10:00,50.71,50.78,50.69,50.77,65400.0,30.7726,30.815,30.7604,30.809,65400.0
2005-01-27 12:20:00,50.77,50.86,50.75,50.79,64400.0,30.809,30.8636,30.7968,30.8211,64400.0
2005-01-27 12:30:00,50.8,50.8,50.76,50.77,10700.0,30.8272,30.8272,30.8029,30.809,10700.0
2005-01-27 12:40:00,50.77,50.78,50.75,50.76,33900.0,30.809,30.815,30.7968,30.8029,33900.0
2005-01-27 12:50:00,50.76,50.76,50.66,50.66,28000.0,30.8029,30.8029,30.7422,30.7422,28000.0
2005-01-27 13:00:00,50.66,50.69,50.65,50.66,28700.0,30.7422,30.7604,30.7362,30.7422,28700.0
2005-01-27 13:10:00,50.66,50.67,50.59,50.61,20800.0,30.7422,30.7483,30.6997,30.7119,20800.0
2005-01-27 13:20:00,50.62,50.62,50.53,50.53,35400.0,30.7179,30.7179,30.6633,30.6633,35400.0
2005-01-27 13:30:00,50.52,50.52,50.45,50.49,44900.0,30.6573,30.6573,30.6148,30.6391,44900.0
2005-01-27 13:40:00,50.49,50.51,50.4,50.42,33400.0,30.6391,30.6512,30.5844,30.5966,33400.0
2005-01-27 13:50:00,50.43,50.5,50.42,50.44,116300.0,30.6027,30.6451,30.5966,30.6087,116300.0
2005-01-27 14:00:00,50.43,50.45,50.41,50.41,25000.0,30.6027,30.6148,30.5905,30.5905,25000.0
2005-01-27 14:10:00,50.43,50.44,50.34,50.34,35300.0,30.6027,30.6087,30.548,30.548,35300.0
2005-01-27 14:20:00,50.32,50.4,50.31,50.37,34300.0,30.5359,30.5844,30.5298,30.5662,34300.0
2005-01-27 14:30:00,50.37,50.38,50.33,50.37,29500.0,30.5662,30.5723,30.542,30.5662,29500.0
2005-01-27 14:40:00,50.36,50.37,50.3,50.3,25800.0,30.5602,30.5662,30.5238,30.5238,25800.0
2005-01-27 14:50:00,50.29,50.29,50.24,50.28,23100.0,30.5177,30.5177,30.4874,30.5116,23100.0
2005-01-27 15:00:00,50.28,50.31,50.19,50.22,183000.0,30.5116,30.5298,30.457,30.4752,183000.0
2005-01-27 15:10:00,50.22,50.34,50.19,50.28,78900.0,30.4752,30.548,30.457,30.5116,78900.0
2005-01-27 15:20:00,50.27,50.3,50.22,50.23,41400.0,30.5056,30.5238,30.4752,30.4813,41400.0
2005-01-27 15:30:00,50.24,50.3,50.22,50.27,67200.0,30.4874,30.5238,30.4752,30.5056,67200.0
2005-01-27 15:40:00,50.26,50.3,50.22,50.28,100100.0,30.4995,30.5238,30.4752,30.5116,100100.0
2005-01-27 15:50:00,50.28,50.31,50.25,50.29,120600.0,30.5116,30.5298,30.4934,30.5177,120600.0
2005-01-28 09:30:00,50.08,50.15,50.04,50.14,65200.0,30.3903,30.4327,30.366,30.4267,65200.0
2005-01-28 09:40:00,50.13,50.15,50.05,50.15,28300.0,30.4206,30.4327,30.3721,30.4327,28300.0
2005-01-28 09:50:00,50.15,50.15,50.03,50.06,34100.0,30.4327,30.4327,30.3599,30.3781,34100.0
2005-01-28 10:00:00,50.06,50.07,50.01,50.02,38000.0,30.3781,30.3842,30.3478,30.3538,38000.0
2005-01-28 10:10:00,50.02,50.05,50.02,50.03,24600.0,30.3538,30.3721,30.3538,30.3599,24600.0
2005-01-28 10:20:00,50.04,50.1,50.04,50.1,44000.0,30.366,30.4024,30.366,30.4024,44000.0
2005-01-28 10:30:00,50.09,50.12,50.09,50.11,61200.0,30.3963,30.4145,30.3963,30.4085,61200.0
2005-01-28 10:40:00,50.1,50.14,50.05,50.06,40000.0,30.4024,30.4267,30.3721,30.3781,40000.0
2005-01-28 10:50:00,50.06,50.1,50.0,50.01,106400.0,30.3781,30.4024,30.3417,30.3478,106400.0
2005-01-28 11:00:00,50.01,50.01,49.84,49.93,73400.0,30.3478,30.3478,30.2446,30.2992,73400.0
2005-01-28 11:10:00,49.93,49.93,49.71,49.72,87400.0,30.2992,30.2992,30.1657,30.1718,87400.0
2005-01-28 11:20:00,49.75,49.81,49.7,49.8,56400.0,30.19,30.2264,30.1597,30.2203,56400.0
2005-01-28 11:30:00,49.8,49.89,49.79,49.89,52000.0,30.2203,30.275,30.2143,30.275,52000.0
2005-01-28 11:40:00,49.89,49.9,49.8,49.82,47700.0,30.275,30.281,30.2203,30.2325,47700.0
2005-01-28 11:50:00,49.84,49.85,49.81,49.82,23400.0,30.2446,30.2507,30.2264,30.2325,23400.0
2005-01-28 12:00:00,49.81,49.84,49.8,49.81,10900.0,30.2264,30.2446,30.2203,30.2264,10900.0
2005-01-28 12:10:00,49.81,49.83,49.79,49.83,29700.0,30.2264,30.2385,30.2143,30.2385,29700.0
2005-01-28 12:20:00,49.83,49.83,49.75,49.75,59400.0,30.2385,30.2385,30.19,30.19,59400.0
2005-01-28 12:30:00,49.75,49.84,49.75,49.78,64700.0,30.19,30.2446,30.19,30.2082,64700.0
2005-01-28 12:40:00,49.82,49.83,49.77,49.83,29700.0,30.2325,30.2385,30.2021,30.2385,29700.0
2005-01-28 12:50:00,49.83,49.83,49.79,49.82,22800.0,30.2385,30.2385,30.2143,30.2325,22800.0
2005-01-28 13:00:00,49.82,49.84,49.75,49.79,25400.0,30.2325,30.2446,30.19,30.2143,25400.0
2005-01-28 13:10:00,49.78,49.87,49.78,49.83,22900.0,30.2082,30.2628,30.2082,30.2385,22900.0
2005-01-28 13:20:00,49.81,49.88,49.8,49.88,26600.0,30.2264,30.2689,30.2203,30.2689,26600.0
2005-01-28 13:30:00,49.86,49.88,49.84,49.84,34100.0,30.2568,30.2689,30.2446,30.2446,34100.0
2005-01-28 13:40:00,49.84,49.87,49.8,49.86,31100.0,30.2446,30.2628,30.2203,30.2568,31100.0
2005-01-28 13:50:00,49.87,49.9,49.82,49.82,26900.0,30.2628,30.281,30.2325,30.2325,26900.0
2005-01-28 14:00:00,49.82,49.83,49.69,49.69,23200.0,30.2325,30.2385,30.1536,30.1536,23200.0
2005-01-28 14:10:00,49.67,49.72,49.66,49.7,25500.0,30.1415,30.1718,30.1354,30.1597,25500.0
2005-01-28 14:20:00,49.71,49.76,49.71,49.76,26800.0,30.1657,30.1961,30.1657,30.1961,26800.0
2005-01-28 14:30:00,49.76,49.83,49.71,49.83,26400.0,30.1961,30.2385,30.1657,30.2385,26400.0
2005-01-28 14:40:00,49.81,49.83,49.77,49.79,52700.0,30.2264,30.2385,30.2021,30.2143,52700.0
2005-01-28 14:50:00,49.78,49.79,49.71,49.71,34200.0,30.2082,30.2143,30.1657,30.1657,34200.0
2005-01-28 15:00:00,49.7,49.79,49.69,49.72,60000.0,30.1597,30.2143,30.1536,30.1718,60000.0
2005-01-28 15:10:00,49.72,49.76,49.69,49.75,46300.0,30.1718,30.1961,30.1536,30.19,46300.0
2005-01-28 15:20:00,49.76,49.77,49.7,49.73,54900.0,30.1961,30.2021,30.1597,30.1779,54900.0
2005-01-28 15:30:00,49.73,49.74,49.66,49.71,83900.0,30.1779,30.1839,30.1354,30.1657,83900.0
2005-01-28 15:40:00,49.71,49.79,49.7,49.76,88200.0,30.1657,30.2143,30.1597,30.1961,88200.0
2005-01-28 15:50:00,49.76,49.76,49.68,49.68,86000.0,30.1961,30.1961,30.1475,30.1475,86000.0
2005-01-31 09:30:00,50.14,50.32,50.12,50.17,102500.0,30.4267,30.5359,30.4145,30.4449,102500.0
2005-01-31 09:40:00,50.17,50.26,50.12,50.12,39100.0,30.4449,30.4995,30.4145,30.4145,39100.0
2005-01-31 09:50:00,50.06,50.12,50.0,50.07,90200.0,30.3781,30.4145,30.3417,30.3842,90200.0
2005-01-31 10:00:00,50.08,50.15,50.03,50.05,146000.0,30.3903,30.4327,30.3599,30.3721,146000.0
2005-01-31 10:10:00,50.05,50.11,50.0,50.0,64800.0,30.3721,30.4085,30.3417,30.3417,64800.0
2005-01-31 10:20:00,50.01,50.12,50.0,50.11,50800.0,30.3478,30.4145,30.3417,30.4085,50800.0
2005-01-31 10:30:00,50.15,50.16,50.07,50.13,32400.0,30.4327,30.4388,30.3842,30.4206,32400.0
2005-01-31 10:40:00,50.14,50.15,50.07,50.15,54600.0,30.4267,30.4327,30.3842,30.4327,54600.0
2005-01-31 10:50:00,50.14,50.14,50.11,50.13,16700.0,30.4267,30.4267,30.4085,30.4206,16700.0
2005-01-31 11:00:00,50.14,50.14,50.05,50.11,37700.0,30.4267,30.4267,30.3721,30.4085,37700.0
2005-01-31 11:10:00,50.11,50.11,50.07,50.09,22600.0,30.4085,30.4085,30.3842,30.3963,22600.0
2005-01-31 11:20:00,50.09,50.17,50.08,50.15,25200.0,30.3963,30.4449,30.3903,30.4327,25200.0
2005-01-31 11:30:00,50.16,50.16,50.09,50.13,30900.0,30.4388,30.4388,30.3963,30.4206,30900.0
2005-01-31 11:40:00,50.13,50.15,50.12,50.13,26600.0,30.4206,30.4327,30.4145,30.4206,26600.0
2005-01-31 11:50:00,50.14,50.18,50.12,50.18,22800.0,30.4267,30.4509,30.4145,30.4509,22800.0
2005-01-31 12:00:00,50.18,50.26,50.18,50.25,66300.0,30.4509,30.4995,30.4509,30.4934,66300.0
2005-01-31 12:10:00,50.25,50.34,50.25,50.33,42800.0,30.4934,30.548,30.4934,30.542,42800.0
2005-01-31 12:20:00,50.34,50.49,50.28,50.44,62400.0,30.548,30.6391,30.5116,30.6087,62400.0
2005-01-31 12:30:00,50.45,50.46,50.35,50.36,29600.0,30.6148,30.6209,30.5541,30.5602,29600.0
2005-01-31 12:40:00,50.36,50.45,50.36,50.45,29500.0,30.5602,30.6148,30.5602,30.6148,29500.0
2005-01-31 12:50:00,50.45,50.46,50.42,50.46,23000.0,30.6148,30.6209,30.5966,30.6209,23000.0
2005-01-31 13:00:00,50.46,50.47,50.43,50.47,44000.0,30.6209,30.6269,30.6027,30.6269,44000.0
2005-01-31 13:10:00,50.48,50.48,50.42,50.43,59100.0,30.633,30.633,30.5966,30.6027,59100.0
2005-01-31 13:20:00,50.42,50.44,50.38,50.44,37300.0,30.5966,30.6087,30.5723,30.6087,37300.0
2005-01-31 13:30:00,50.45,50.45,50.37,50.38,37600.0,30.6148,30.6148,30.5662,30.5723,37600.0
2005-01-31 13:40:00,50.38,50.4,50.32,50.34,35800.0,30.5723,30.5844,30.5359,30.548,35800.0
2005-01-31 13:50:00,50.34,50.35,50.28,50.31,74500.0,30.548,30.5541,30.5116,30.5298,74500.0
2005-01-31 14:00:00,50.31,50.34,50.3,50.33,57800.0,30.5298,30.548,30.5238,30.542,57800.0
2005-01-31 14:10:00,50.33,50.4,50.32,50.33,38800.0,30.542,30.5844,30.5359,30.542,38800.0
2005-01-31 14:20:00,50.34,50.43,50.33,50.33,41400.0,30.548,30.6027,30.542,30.542,41400.0
2005-01-31 14:30:00,50.34,50.44,50.32,50.44,28700.0,30.548,30.6087,30.5359,30.6087,28700.0
2005-01-31 14:40:00,50.43,50.47,50.42,50.44,37100.0,30.6027,30.6269,30.5966,30.6087,37100.0
2005-01-31 14:50:00,50.45,50.45,50.4,50.4,26400.0,30.6148,30.6148,30.5844,30.5844,26400.0
2005-01-31 15:00:00,50.4,50.45,50.35,50.35,48200.0,30.5844,30.6148,30.5541,30.5541,48200.0
2005-01-31 15:10:00,50.36,50.36,50.29,50.31,54600.0,30.5602,30.5602,30.5177,30.5298,54600.0
2005-01-31 15:20:00,50.31,50.36,50.28,50.36,42300.0,30.5298,30.5602,30.5116,30.5602,42300.0
2005-01-31 15:30:00,50.36,50.38,50.33,50.37,71200.0,30.5602,30.5723,30.542,30.5662,71200.0
2005-01-31 15:40:00,50.38,50.43,50.37,50.37,58300.0,30.5723,30.6027,30.5662,30.5662,58300.0
2005-01-31 15:50:00,50.37,50.45,50.37,50.41,105900.0,30.5662,30.6148,30.5662,30.5905,105900.0
2005-02-01 09:30:00,50.66,50.67,50.46,50.6,147800.0,30.7422,30.7483,30.6209,30.7058,147800.0
2005-02-01 09:40:00,50.61,50.75,50.58,50.75,61100.0,30.7119,30.7968,30.6937,30.7968,61100.0
2005-02-01 09:50:00,50.75,50.77,50.58,50.59,102100.0,30.7968,30.809,30.6937,30.6997,102100.0
2005-02-01 10:00:00,50.59,50.63,50.51,50.6,39300.0,30.6997,30.724,30.6512,30.7058,39300.0
2005-02-01 10:10:00,50.6,50.6,50.46,50.56,41300.0,30.7058,30.7058,30.6209,30.6815,41300.0
2005-02-01 10:20:00,50.55,50.57,50.5,50.57,18700.0,30.6755,30.6876,30.6451,30.6876,18700.0
2005-02-01 10:30:00,50.57,50.59,50.48,50.56,37400.0,30.6876,30.6997,30.633,30.6815,37400.0
2005-02-01 10:40:00,50.57,50.61,50.53,50.54,84100.0,30.6876,30.7119,30.6633,30.6694,84100.0
2005-02-01 10:50:00,50.53,50.56,50.5,50.5,34800.0,30.6633,30.6815,30.6451,30.6451,34800.0
2005-02-01 11:00:00,50.51,50.6,50.49,50.57,34900.0,30.6512,30.7058,30.6391,30.6876,34900.0
2005-02-01 11:10:00,50.57,50.62,50.53,50.58,42000.0,30.6876,30.7179,30.6633,30.6937,42000.0
2005-02-01 11:20:00,50.59,50.59,50.52,50.53,44200.0,30.6997,30.6997,30.6573,30.6633,44200.0
2005-02-01 11:30:00,50.53,50.57,50.5,50.54,51000.0,30.6633,30.6876,30.6451,30.6694,51000.0
2005-02-01 11:40:00,50.54,50.62,50.54,50.58,27200.0,30.6694,30.7179,30.6694,30.6937,27200.0
2005-02-01 11:50:00,50.58,50.62,50.57,50.61,22100.0,30.6937,30.7179,30.6876,30.7119,22100.0
2005-02-01 12:00:00,50.61,50.7,50.61,50.7,24400.0,30.7119,30.7665,30.7119,30.7665,24400.0
2005-02-01 12:10:00,50.7,50.72,50.64,50.68,62900.0,30.7665,30.7786,30.7301,30.7544,62900.0
2005-02-01 12:20:00,50.68,50.72,50.66,50.7,54900.0,30.7544,30.7786,30.7422,30.7665,54900.0
2005-02-01 12:30:00,50.71,50.77,50.7,50.72,55100.0,30.7726,30.809,30.7665,30.7786,55100.0
2005-02-01 12:40:00,50.74,50.74,50.68,50.7,31100.0,30.7908,30.7908,30.7544,30.7665,31100.0
2005-02-01 12:50:00,50.68,50.75,50.67,50.73,54900.0,30.7544,30.7968,30.7483,30.7847,54900.0
2005-02-01 13:00:00,50.73,50.78,50.7,50.78,37900.0,30.7847,30.815,30.7665,30.815,37900.0
2005-02-01 13:10:00,50.78,50.79,50.76,50.79,39100.0,30.815,30.8211,30.8029,30.8211,39100.0
2005-02-01 13:20:00,50.79,50.83,50.75,50.83,51500.0,30.8211,30.8454,30.7968,30.8454,51500.0
2005-02-01 13:30:00,50.82,50.83,50.73,50.81,37400.0,30.8393,30.8454,30.7847,30.8332,37400.0
2005-02-01 13:40:00,50.82,50.87,50.8,50.86,99500.0,30.8393,30.8697,30.8272,30.8636,99500.0
2005-02-01 13:50:00,50.85,50.98,50.82,50.95,66700.0,30.8575,30.9364,30.8393,30.9182,66700.0
2005-02-01 14:00:00,50.96,51.0,50.92,51.0,51600.0,30.9243,30.9485,30.9,30.9485,51600.0
2005-02-01 14:10:00,51.0,51.05,51.0,51.04,49000.0,30.9485,30.9789,30.9485,30.9728,49000.0
2005-02-01 14:20:00,51.04,51.04,50.97,50.99,66300.0,30.9728,30.9728,30.9303,30.9425,66300.0
2005-02-01 14:30:00,50.99,51.05,50.98,51.04,43300.0,30.9425,30.9789,30.9364,30.9728,43300.0
2005-02-01 14:40:00,51.04,51.05,50.95,51.03,76400.0,30.9728,30.9789,30.9182,30.9668,76400.0
2005-02-01 14:50:00,51.03,51.1,51.02,51.1,73700.0,30.9668,31.0092,30.9607,31.0092,73700.0
2005-02-01 15:00:00,51.1,51.11,51.05,51.08,56700.0,31.0092,31.0153,30.9789,30.9971,56700.0
2005-02-01 15:10:00,51.08,51.14,51.06,51.14,81700.0,30.9971,31.0335,30.985,31.0335,81700.0
2005-02-01 15:20:00,51.13,51.14,51.09,51.09,100000.0,31.0274,31.0335,31.0032,31.0032,100000.0
2005-02-01 15:30:00,51.1,51.12,51.07,51.1,106600.0,31.0092,31.0214,30.991,31.0092,106600.0
2005-02-01 15:40:00,51.1,51.1,50.95,50.98,108000.0,31.0092,31.0092,30.9182,30.9364,108000.0
2005-02-01 15:50:00,50.95,51.0,50.91,50.96,143800.0,30.9182,30.9485,30.8939,30.9243,143800.0
2005-02-02 09:30:00,50.96,51.09,50.84,50.89,57300.0,30.9243,31.0032,30.8515,30.8818,57300.0
2005-02-02 09:40:00,50.93,51.2,50.87,51.15,121300.0,30.9061,31.0699,30.8697,31.0396,121300.0
2005-02-02 09:50:00,51.19,51.41,51.19,51.4,98000.0,31.0638,31.1973,31.0638,31.1913,98000.0
2005-02-02 10:00:00,51.39,51.43,51.39,51.43,112000.0,31.1852,31.2095,31.1852,31.2095,112000.0
2005-02-02 10:10:00,51.43,51.43,51.33,51.36,37700.0,31.2095,31.2095,31.1488,31.167,37700.0
2005-02-02 10:20:00,51.35,51.35,51.17,51.29,86600.0,31.1609,31.1609,31.0517,31.1245,86600.0
2005-02-02 10:30:00,51.29,51.48,51.27,51.46,99100.0,31.1245,31.2398,31.1124,31.2277,99100.0
2005-02-02 10:40:00,51.47,51.49,51.43,51.46,59300.0,31.2338,31.2459,31.2095,31.2277,59300.0
2005-02-02 10:50:00,51.45,51.47,51.4,51.4,25400.0,31.2216,31.2338,31.1913,31.1913,25400.0
2005-02-02 11:00:00,51.41,51.41,51.31,51.32,33000.0,31.1973,31.1973,31.1367,31.1427,33000.0
2005-02-02 11:10:00,51.31,51.33,51.29,51.33,45900.0,31.1367,31.1488,31.1245,31.1488,45900.0
2005-02-02 11:20:00,51.32,51.33,51.29,51.29,37200.0,31.1427,31.1488,31.1245,31.1245,37200.0
2005-02-02 11:30:00,51.29,51.29,51.25,51.25,17900.0,31.1245,31.1245,31.1003,31.1003,17900.0
2005-02-02 11:40:00,51.26,51.26,51.2,51.22,77400.0,31.1063,31.1063,31.0699,31.082,77400.0
2005-02-02 11:50:00,51.22,51.29,51.19,51.27,82500.0,31.082,31.1245,31.0638,31.1124,82500.0
2005-02-02 12:00:00,51.27,51.32,51.25,51.25,51100.0,31.1124,31.1427,31.1003,31.1003,51100.0
2005-02-02 12:10:00,51.25,51.26,51.22,51.23,30800.0,31.1003,31.1063,31.082,31.0881,30800.0
2005-02-02 12:20:00,51.22,51.24,51.17,51.18,19600.0,31.082,31.0942,31.0517,31.0578,19600.0
2005-02-02 12:30:00,51.17,51.18,51.12,51.16,28400.0,31.0517,31.0578,31.0214,31.0456,28400.0
2005-02-02 12:40:00,51.16,51.19,51.16,51.18,26500.0,31.0456,31.0638,31.0456,31.0578,26500.0
2005-02-02 12:50:00,51.18,51.18,51.17,51.17,15600.0,31.0578,31.0578,31.0517,31.0517,15600.0
2005-02-02 13:00:00,51.17,51.17,51.14,51.15,66200.0,31.0517,31.0517,31.0335,31.0396,66200.0
2005-02-02 13:10:00,51.15,51.15,51.14,51.15,35400.0,31.0396,31.0396,31.0335,31.0396,35400.0
2005-02-02 13:20:00,51.15,51.22,51.15,51.21,41200.0,31.0396,31.082,31.0396,31.076,41200.0
2005-02-02 13:30:00,51.2,51.27,51.2,51.25,22800.0,31.0699,31.1124,31.0699,31.1003,22800.0
2005-02-02 13:40:00,51.26,51.36,51.26,51.3,25700.0,31.1063,31.167,31.1063,31.1306,25700.0
2005-02-02 13:50:00,51.31,51.31,51.29,51.3,23400.0,31.1367,31.1367,31.1245,31.1306,23400.0
2005-02-02 14:00:00,51.29,51.3,51.28,51.28,14100.0,31.1245,31.1306,31.1185,31.1185,14100.0
2005-02-02 14:10:00,51.29,51.36,51.27,51.29,31200.0,31.1245,31.167,31.1124,31.1245,31200.0
2005-02-02 14:20:00,51.3,51.37,51.29,51.31,80200.0,31.1306,31.1731,31.1245,31.1367,80200.0
2005-02-02 14:30:00,51.31,51.33,51.1,51.18,97300.0,31.1367,31.1488,31.0092,31.0578,97300.0
2005-02-02 14:40:00,51.18,51.23,51.09,51.18,86700.0,31.0578,31.0881,31.0032,31.0578,86700.0
2005-02-02 14:50:00,51.18,51.18,51.01,51.08,106000.0,31.0578,31.0578,30.9546,30.9971,106000.0
2005-02-02 15:00:00,51.08,51.08,51.01,51.06,49200.0,30.9971,30.9971,30.9546,30.985,49200.0
2005-02-02 15:10:00,51.04,51.12,51.0,51.12,53000.0,30.9728,31.0214,30.9485,31.0214,53000.0
2005-02-02 15:20:00,51.12,51.3,51.12,51.29,45400.0,31.0214,31.1306,31.0214,31.1245,45400.0
2005-02-02 15:30:00,51.29,51.29,51.2,51.23,97400.0,31.1245,31.1245,31.0699,31.0881,97400.0
2005-02-02 15:40:00,51.22,51.25,51.13,51.16,99800.0,31.082,31.1003,31.0274,31.0456,99800.0
2005-02-02 15:50:00,51.15,51.18,51.11,51.13,91700.0,31.0396,31.0578,31.0153,31.0274,91700.0
2005-02-03 09:30:00,50.25,50.68,50.24,50.67,311800.0,30.4934,30.7544,30.4874,30.7483,311800.0
2005-02-03 09:40:00,50.68,50.93,50.67,50.71,217400.0,30.7544,30.9061,30.7483,30.7726,217400.0
2005-02-03 09:50:00,50.7,50.75,50.47,50.62,216400.0,30.7665,30.7968,30.6269,30.7179,216400.0
2005-02-03 10:00:00,50.62,50.67,50.55,50.67,116800.0,30.7179,30.7483,30.6755,30.7483,116800.0
2005-02-03 10:10:00,50.67,50.68,50.54,50.63,72000.0,30.7483,30.7544,30.6694,30.724,72000.0
2005-02-03 10:20:00,50.63,50.63,50.54,50.56,40600.0,30.724,30.724,30.6694,30.6815,40600.0
2005-02-03 10:30:00,50.59,50.68,50.58,50.66,76100.0,30.6997,30.7544,30.6937,30.7422,76100.0
2005-02-03 10:40:00,50.65,50.69,50.65,50.67,63800.0,30.7362,30.7604,30.7362,30.7483,63800.0
2005-02-03 10:50:00,50.68,50.68,50.61,50.65,73100.0,30.7544,30.7544,30.7119,30.7362,73100.0
2005-02-03 11:00:00,50.66,50.71,50.63,50.71,43300.0,30.7422,30.7726,30.724,30.7726,43300.0
2005-02-03 11:10:00,50.71,50.78,50.65,50.76,47600.0,30.7726,30.815,30.7362,30.8029,47600.0
2005-02-03 11:20:00,50.77,50.78,50.74,50.74,53500.0,30.809,30.815,30.7908,30.7908,53500.0
2005-02-03 11:30:00,50.7,50.73,50.7,50.7,17800.0,30.7665,30.7847,30.7665,30.7665,17800.0
2005-02-03 11:40:00,50.71,50.71,50.66,50.68,27100.0,30.7726,30.7726,30.7422,30.7544,27100.0
2005-02-03 11:50:00,50.68,50.76,50.67,50.74,35400.0,30.7544,30.8029,30.7483,30.7908,35400.0
2005-02-03 12:00:00,50.75,50.75,50.66,50.7,47500.0,30.7968,30.7968,30.7422,30.7665,47500.0
2005-02-03 12:10:00,50.69,50.7,50.66,50.69,21600.0,30.7604,30.7665,30.7422,30.7604,21600.0
2005-02-03 12:20:00,50.68,50.7,50.68,50.69,10800.0,30.7544,30.7665,30.7544,30.7604,10800.0
2005-02-03 12:30:00,50.69,50.7,50.68,50.7,17900.0,30.7604,30.7665,30.7544,30.7665,17900.0
2005-02-03 12:40:00,50.69,50.7,50.59,50.59,26900.0,30.7604,30.7665,30.6997,30.6997,26900.0
2005-02-03 12:50:00,50.59,50.68,50.59,50.67,71100.0,30.6997,30.7544,30.6997,30.7483,71100.0
2005-02-03 13:00:00,50.67,50.67,50.62,50.63,23300.0,30.7483,30.7483,30.7179,30.724,23300.0
2005-02-03 13:10:00,50.63,50.69,50.63,50.67,25400.0,30.724,30.7604,30.724,30.7483,25400.0
2005-02-03 13:20:00,50.67,50.68,50.66,50.68,11500.0,30.7483,30.7544,30.7422,30.7544,11500.0
2005-02-03 13:30:00,50.68,50.69,50.67,50.68,33600.0,30.7544,30.7604,30.7483,30.7544,33600.0
2005-02-03 13:40:00,50.67,50.73,50.67,50.73,27100.0,30.7483,30.7847,30.7483,30.7847,27100.0
2005-02-03 13:50:00,50.73,50.75,50.71,50.74,61900.0,30.7847,30.7968,30.7726,30.7908,61900.0
2005-02-03 14:00:00,50.74,50.74,50.73,50.73,70100.0,30.7908,30.7908,30.7847,30.7847,70100.0
2005-02-03 14:10:00,50.73,50.74,50.72,50.73,26100.0,30.7847,30.7908,30.7786,30.7847,26100.0
2005-02-03 14:20:00,50.73,50.76,50.72,50.76,68100.0,30.7847,30.8029,30.7786,30.8029,68100.0
2005-02-03 14:30:00,50.74,50.74,50.67,50.67,24100.0,30.7908,30.7908,30.7483,30.7483,24100.0
2005-02-03 14:40:00,50.67,50.76,50.63,50.76,53800.0,30.7483,30.8029,30.724,30.8029,53800.0
2005-02-03 14:50:00,50.75,50.75,50.69,50.71,44500.0,30.7968,30.7968,30.7604,30.7726,44500.0
2005-02-03 15:00:00,50.72,50.73,50.66,50.68,31900.0,30.7786,30.7847,30.7422,30.7544,31900.0
2005-02-03 15:10:00,50.68,50.74,50.65,50.71,79900.0,30.7544,30.7908,30.7362,30.7726,79900.0
2005-02-03 15:20:00,50.7,50.72,50.67,50.72,35400.0,30.7665,30.7786,30.7483,30.7786,35400.0
2005-02-03 15:30:00,50.72,50.94,50.72,50.9,136500.0,30.7786,30.9121,30.7786,30.8879,136500.0
2005-02-03 15:40:00,50.9,50.99,50.9,50.99,81500.0,30.8879,30.9425,30.8879,30.9425,81500.0
2005-02-03 15:50:00,50.99,50.99,50.91,50.92,109600.0,30.9425,30.9425,30.8939,30.9,109600.0
2005-02-04 09:30:00,50.8,51.11,50.8,51.1,80300.0,30.8272,31.0153,30.8272,31.0092,80300.0
2005-02-04 09:40:00,51.08,51.31,51.07,51.31,73100.0,30.9971,31.1367,30.991,31.1367,73100.0
2005-02-04 09:50:00,51.3,51.48,51.3,51.48,165900.0,31.1306,31.2398,31.1306,31.2398,165900.0
2005-02-04 10:00:00,51.47,51.59,51.47,51.54,82400.0,31.2338,31.3066,31.2338,31.2762,82400.0
2005-02-04 10:10:00,51.53,51.57,51.37,51.56,71800.0,31.2702,31.2944,31.1731,31.2884,71800.0
2005-02-04 10:20:00,51.56,51.58,51.44,51.46,60800.0,31.2884,31.3005,31.2156,31.2277,60800.0
2005-02-04 10:30:00,51.46,51.5,51.45,51.48,55800.0,31.2277,31.252,31.2216,31.2398,55800.0
2005-02-04 10:40:00,51.48,51.5,51.46,51.49,36900.0,31.2398,31.252,31.2277,31.2459,36900.0
2005-02-04 10:50:00,51.5,51.51,51.47,51.5,54400.0,31.252,31.258,31.2338,31.252,54400.0
2005-02-04 11:00:00,51.51,51.64,51.5,51.64,51800.0,31.258,31.3369,31.252,31.3369,51800.0
2005-02-04 11:10:00,51.66,51.68,51.64,51.67,34200.0,31.3491,31.3612,31.3369,31.3551,34200.0
2005-02-04 11:20:00,51.67,51.74,51.66,51.74,40600.0,31.3551,31.3976,31.3491,31.3976,40600.0
2005-02-04 11:30:00,51.74,51.89,51.73,51.86,67700.0,31.3976,31.4886,31.3915,31.4704,67700.0
2005-02-04 11:40:00,51.87,51.91,51.86,51.9,53900.0,31.4765,31.5008,31.4704,31.4947,53900.0
2005-02-04 11:50:00,51.9,51.91,51.89,51.9,30900.0,31.4947,31.5008,31.4886,31.4947,30900.0
2005-02-04 12:00:00,51.91,51.93,51.9,51.93,99300.0,31.5008,31.5129,31.4947,31.5129,99300.0
2005-02-04 12:10:00,51.93,51.98,51.92,51.98,58000.0,31.5129,31.5432,31.5068,31.5432,58000.0
2005-02-04 12:20:00,51.98,52.05,51.98,52.02,401900.0,31.5432,31.5857,31.5432,31.5675,401900.0
2005-02-04 12:30:00,52.02,52.14,52.01,52.14,107800.0,31.5675,31.6403,31.5614,31.6403,107800.0
2005-02-04 12:40:00,52.15,52.35,51.93,52.3,149200.0,31.6464,31.7678,31.5129,31.7374,149200.0
2005-02-04 12:50:00,52.35,52.57,52.31,52.56,184500.0,31.7678,31.9013,31.7435,31.8952,184500.0
2005-02-04 13:00:00,52.55,52.55,52.33,52.49,147300.0,31.8891,31.8891,31.7556,31.8527,147300.0
2005-02-04 13:10:00,52.48,52.53,52.45,52.49,42200.0,31.8467,31.877,31.8285,31.8527,42200.0
2005-02-04 13:20:00,52.48,52.48,52.42,52.43,75200.0,31.8467,31.8467,31.8103,31.8163,75200.0
2005-02-04 13:30:00,52.42,52.42,52.38,52.39,63300.0,31.8103,31.8103,31.786,31.792,63300.0
2005-02-04 13:40:00,52.39,52.51,52.38,52.5,123300.0,31.792,31.8649,31.786,31.8588,123300.0
2005-02-04 13:50:00,52.5,52.54,52.47,52.52,51500.0,31.8588,31.8831,31.8406,31.8709,51500.0
2005-02-04 14:00:00,52.52,52.61,52.52,52.54,45100.0,31.8709,31.9255,31.8709,31.8831,45100.0
2005-02-04 14:10:00,52.53,52.53,52.42,52.44,68500.0,31.877,31.877,31.8103,31.8224,68500.0
2005-02-04 14:20:00,52.43,52.51,52.43,52.47,55400.0,31.8163,31.8649,31.8163,31.8406,55400.0
2005-02-04 14:30:00,52.48,52.57,52.45,52.54,58200.0,31.8467,31.9013,31.8285,31.8831,58200.0
2005-02-04 14:40:00,52.54,52.57,52.49,52.53,62900.0,31.8831,31.9013,31.8527,31.877,62900.0
2005-02-04 14:50:00,52.53,52.55,52.52,52.54,30000.0,31.877,31.8891,31.8709,31.8831,30000.0
2005-02-04 15:00:00,52.54,52.58,52.54,52.57,49300.0,31.8831,31.9073,31.8831,31.9013,49300.0
2005-02-04 15:10:00,52.57,52.6,52.43,52.45,83800.0,31.9013,31.9195,31.8163,31.8285,83800.0
2005-02-04 15:20:00,52.45,52.5,52.44,52.5,63800.0,31.8285,31.8588,31.8224,31.8588,63800.0
2005-02-04 15:30:00,52.5,52.54,52.47,52.5,124600.0,31.8588,31.8831,31.8406,31.8588,124600.0
2005-02-04 15:40:00,52.5,52.5,52.48,52.49,79200.0,31.8588,31.8588,31.8467,31.8527,79200.0
2005-02-04 15:50:00,52.49,52.51,52.36,52.36,216400.0,31.8527,31.8649,31.7738,31.7738,216400.0
2005-02-07 09:30:00,52.15,52.3,52.08,52.29,173400.0,31.6464,31.7374,31.6039,31.7314,173400.0
2005-02-07 09:40:00,52.29,52.48,52.28,52.48,150000.0,31.7314,31.8467,31.7253,31.8467,150000.0
2005-02-07 09:50:00,52.47,52.71,52.47,52.51,107300.0,31.8406,31.9862,31.8406,31.8649,107300.0
2005-02-07 10:00:00,52.55,52.55,52.41,52.47,178000.0,31.8891,31.8891,31.8042,31.8406,178000.0
2005-02-07 10:10:00,52.46,52.48,52.34,52.34,105600.0,31.8345,31.8467,31.7617,31.7617,105600.0
2005-02-07 10:20:00,52.34,52.39,52.27,52.39,88100.0,31.7617,31.792,31.7192,31.792,88100.0
2005-02-07 10:30:00,52.38,52.39,52.32,52.35,58200.0,31.786,31.792,31.7496,31.7678,58200.0
2005-02-07 10:40:00,52.34,52.38,52.23,52.23,78200.0,31.7617,31.786,31.695,31.695,78200.0
2005-02-07 10:50:00,52.22,52.22,52.01,52.19,46600.0,31.6889,31.6889,31.5614,31.6707,46600.0
2005-02-07 11:00:00,52.19,52.23,52.18,52.21,124500.0,31.6707,31.695,31.6646,31.6828,124500.0
2005-02-07 11:10:00,52.21,52.27,52.17,52.18,29900.0,31.6828,31.7192,31.6585,31.6646,29900.0
2005-02-07 11:20:00,52.18,52.19,52.12,52.13,48600.0,31.6646,31.6707,31.6282,31.6343,48600.0
2005-02-07 11:30:00,52.12,52.17,52.08,52.1,90400.0,31.6282,31.6585,31.6039,31.6161,90400.0
2005-02-07 11:40:00,52.09,52.1,52.05,52.08,96900.0,31.61,31.6161,31.5857,31.6039,96900.0
2005-02-07 11:50:00,52.04,52.05,51.89,51.9,117600.0,31.5797,31.5857,31.4886,31.4947,117600.0
2005-02-07 12:00:00,51.9,51.9,51.77,51.9,102900.0,31.4947,31.4947,31.4158,31.4947,102900.0
2005-02-07 12:10:00,51.9,51.9,51.78,51.8,47300.0,31.4947,31.4947,31.4219,31.434,47300.0
2005-02-07 12:20:00,51.8,51.95,51.79,51.95,31200.0,31.434,31.525,31.4279,31.525,31200.0
2005-02-07 12:30:00,51.94,51.94,51.86,51.91,42300.0,31.519,31.519,31.4704,31.5008,42300.0
2005-02-07 12:40:00,51.93,51.97,51.9,51.97,41200.0,31.5129,31.5372,31.4947,31.5372,41200.0
2005-02-07 12:50:00,51.98,52.01,51.97,52.01,46600.0,31.5432,31.5614,31.5372,31.5614,46600.0
2005-02-07 13:00:00,52.0,52.02,51.98,52.02,29400.0,31.5554,31.5675,31.5432,31.5675,29400.0
2005-02-07 13:10:00,52.01,52.02,51.89,51.9,36800.0,31.5614,31.5675,31.4886,31.4947,36800.0
2005-02-07 13:20:00,51.9,51.98,51.81,51.98,48500.0,31.4947,31.5432,31.4401,31.5432,48500.0
2005-02-07 13:30:00,51.98,51.98,51.96,51.96,16900.0,31.5432,31.5432,31.5311,31.5311,16900.0
2005-02-07 13:40:00,51.96,51.97,51.91,51.93,48200.0,31.5311,31.5372,31.5008,31.5129,48200.0
2005-02-07 13:50:00,51.92,51.96,51.92,51.95,32700.0,31.5068,31.5311,31.5068,31.525,32700.0
2005-02-07 14:00:00,51.94,52.0,51.93,51.98,62600.0,31.519,31.5554,31.5129,31.5432,62600.0
2005-02-07 14:10:00,51.98,52.03,51.97,52.02,32700.0,31.5432,31.5736,31.5372,31.5675,32700.0
2005-02-07 14:20:00,52.02,52.07,52.01,52.01,22200.0,31.5675,31.5979,31.5614,31.5614,22200.0
2005-02-07 14:30:00,52.03,52.12,52.0,52.09,78300.0,31.5736,31.6282,31.5554,31.61,78300.0
2005-02-07 14:40:00,52.1,52.19,52.09,52.18,33900.0,31.6161,31.6707,31.61,31.6646,33900.0
2005-02-07 14:50:00,52.18,52.23,52.14,52.17,67100.0,31.6646,31.695,31.6403,31.6585,67100.0
2005-02-07 15:00:00,52.18,52.24,52.17,52.23,61800.0,31.6646,31.701,31.6585,31.695,61800.0
2005-02-07 15:10:00,52.21,52.25,52.2,52.25,64700.0,31.6828,31.7071,31.6767,31.7071,64700.0
2005-02-07 15:20:00,52.25,52.27,52.19,52.25,83600.0,31.7071,31.7192,31.6707,31.7071,83600.0
2005-02-07 15:30:00,52.24,52.25,52.2,52.21,38800.0,31.701,31.7071,31.6767,31.6828,38800.0
2005-02-07 15:40:00,52.2,52.27,52.2,52.21,60600.0,31.6767,31.7192,31.6767,31.6828,60600.0
2005-02-07 15:50:00,52.22,52.23,52.13,52.18,80000.0,31.6889,31.695,31.6343,31.6646,80000.0
2005-02-08 09:30:00,52.2,52.36,52.08,52.35,101700.0,31.6767,31.7738,31.6039,31.7678,101700.0
2005-02-08 09:40:00,52.35,52.35,52.23,52.31,34500.0,31.7678,31.7678,31.695,31.7435,34500.0
2005-02-08 09:50:00,52.3,52.37,52.29,52.35,162100.0,31.7374,31.7799,31.7314,31.7678,162100.0
2005-02-08 10:00:00,52.34,52.35,52.25,52.25,52200.0,31.7617,31.7678,31.7071,31.7071,52200.0
2005-02-08 10:10:00,52.24,52.25,52.2,52.21,71300.0,31.701,31.7071,31.6767,31.6828,71300.0
2005-02-08 10:20:00,52.21,52.22,52.14,52.19,34900.0,31.6828,31.6889,31.6403,31.6707,34900.0
2005-02-08 10:30:00,52.21,52.3,52.2,52.2,70500.0,31.6828,31.7374,31.6767,31.6767,70500.0
2005-02-08 10:40:00,52.2,52.24,52.19,52.23,35900.0,31.6767,31.701,31.6707,31.695,35900.0
2005-02-08 10:50:00,52.22,52.22,52.12,52.12,29800.0,31.6889,31.6889,31.6282,31.6282,29800.0
2005-02-08 11:00:00,52.12,52.19,52.11,52.19,65400.0,31.6282,31.6707,31.6221,31.6707,65400.0
2005-02-08 11:10:00,52.19,52.24,52.18,52.2,45600.0,31.6707,31.701,31.6646,31.6767,45600.0
2005-02-08 11:20:00,52.21,52.23,52.21,52.22,11700.0,31.6828,31.695,31.6828,31.6889,11700.0
2005-02-08 11:30:00,52.23,52.3,52.23,52.27,48400.0,31.695,31.7374,31.695,31.7192,48400.0
2005-02-08 11:40:00,52.25,52.26,52.21,52.22,117600.0,31.7071,31.7132,31.6828,31.6889,117600.0
2005-02-08 11:50:00,52.21,52.24,52.19,52.24,58100.0,31.6828,31.701,31.6707,31.701,58100.0
2005-02-08 12:00:00,52.24,52.24,52.19,52.2,46700.0,31.701,31.701,31.6707,31.6767,46700.0
2005-02-08 12:10:00,52.23,52.25,52.12,52.16,80200.0,31.695,31.7071,31.6282,31.6525,80200.0
2005-02-08 12:20:00,52.17,52.23,52.16,52.16,63200.0,31.6585,31.695,31.6525,31.6525,63200.0
2005-02-08 12:30:00,52.16,52.21,52.15,52.18,34000.0,31.6525,31.6828,31.6464,31.6646,34000.0
2005-02-08 12:40:00,52.17,52.21,52.16,52.21,23100.0,31.6585,31.6828,31.6525,31.6828,23100.0
2005-02-08 12:50:00,52.2,52.2,52.17,52.19,39800.0,31.6767,31.6767,31.6585,31.6707,39800.0
2005-02-08 13:00:00,52.18,52.2,52.15,52.2,33400.0,31.6646,31.6767,31.6464,31.6767,33400.0
2005-02-08 13:10:00,52.19,52.25,52.19,52.24,26200.0,31.6707,31.7071,31.6707,31.701,26200.0
2005-02-08 13:20:00,52.24,52.3,52.23,52.29,37400.0,31.701,31.7374,31.695,31.7314,37400.0
2005-02-08 13:30:00,52.27,52.34,52.24,52.32,59500.0,31.7192,31.7617,31.701,31.7496,59500.0
2005-02-08 13:40:00,52.32,52.4,52.32,52.37,77000.0,31.7496,31.7981,31.7496,31.7799,77000.0
2005-02-08 13:50:00,52.36,52.4,52.34,52.37,36200.0,31.7738,31.7981,31.7617,31.7799,36200.0
2005-02-08 14:00:00,52.37,52.38,52.31,52.36,41700.0,31.7799,31.786,31.7435,31.7738,41700.0
2005-02-08 14:10:00,52.36,52.52,52.36,52.52,59300.0,31.7738,31.8709,31.7738,31.8709,59300.0
2005-02-08 14:20:00,52.52,52.54,52.5,52.51,34000.0,31.8709,31.8831,31.8588,31.8649,34000.0
2005-02-08 14:30:00,52.5,52.51,52.4,52.41,54500.0,31.8588,31.8649,31.7981,31.8042,54500.0
2005-02-08 14:40:00,52.41,52.42,52.32,52.41,70700.0,31.8042,31.8103,31.7496,31.8042,70700.0
2005-02-08 14:50:00,52.39,52.44,52.38,52.44,28700.0,31.792,31.8224,31.786,31.8224,28700.0
2005-02-08 15:00:00,52.45,52.49,52.44,52.47,48800.0,31.8285,31.8527,31.8224,31.8406,48800.0
2005-02-08 15:10:00,52.47,52.49,52.46,52.48,30900.0,31.8406,31.8527,31.8345,31.8467,30900.0
2005-02-08 15:20:00,52.48,52.53,52.44,52.48,135100.0,31.8467,31.877,31.8224,31.8467,135100.0
2005-02-08 15:30:00,52.49,52.51,52.46,52.47,81900.0,31.8527,31.8649,31.8345,31.8406,81900.0
2005-02-08 15:40:00,52.47,52.5,52.46,52.49,68900.0,31.8406,31.8588,31.8345,31.8527,68900.0
2005-02-08 15:50:00,52.49,52.53,52.47,52.51,104400.0,31.8527,31.877,31.8406,31.8649,104400.0
2005-02-09 09:30:00,52.4,52.83,52.4,52.77,107500.0,31.7981,32.0591,31.7981,32.0226,107500.0
2005-02-09 09:40:00,52.76,52.77,52.61,52.75,53700.0,32.0166,32.0226,31.9255,32.0105,53700.0
2005-02-09 09:50:00,52.75,52.75,52.59,52.66,31400.0,32.0105,32.0105,31.9134,31.9559,31400.0
2005-02-09 10:00:00,52.66,52.67,52.5,52.6,61300.0,31.9559,31.962,31.8588,31.9195,61300.0
2005-02-09 10:10:00,52.61,52.61,52.42,52.52,59700.0,31.9255,31.9255,31.8103,31.8709,59700.0
2005-02-09 10:20:00,52.52,52.52,52.33,52.36,39700.0,31.8709,31.8709,31.7556,31.7738,39700.0
2005-02-09 10:30:00,52.34,52.34,52.19,52.19,61300.0,31.7617,31.7617,31.6707,31.6707,61300.0
2005-02-09 10:40:00,52.18,52.18,52.0,52.17,91000.0,31.6646,31.6646,31.5554,31.6585,91000.0
2005-02-09 10:50:00,52.17,52.26,52.16,52.18,41000.0,31.6585,31.7132,31.6525,31.6646,41000.0
2005-02-09 11:00:00,52.18,52.26,52.16,52.23,38700.0,31.6646,31.7132,31.6525,31.695,38700.0
2005-02-09 11:10:00,52.23,52.23,52.15,52.21,27800.0,31.695,31.695,31.6464,31.6828,27800.0
2005-02-09 11:20:00,52.21,52.29,52.21,52.26,33200.0,31.6828,31.7314,31.6828,31.7132,33200.0
2005-02-09 11:30:00,52.26,52.31,52.23,52.23,33200.0,31.7132,31.7435,31.695,31.695,33200.0
2005-02-09 11:40:00,52.23,52.24,52.13,52.13,168500.0,31.695,31.701,31.6343,31.6343,168500.0
2005-02-09 11:50:00,52.14,52.26,52.14,52.26,19200.0,31.6403,31.7132,31.6403,31.7132,19200.0
2005-02-09 12:00:00,52.25,52.27,52.21,52.25,22900.0,31.7071,31.7192,31.6828,31.7071,22900.0
2005-02-09 12:10:00,52.25,52.25,52.2,52.24,21300.0,31.7071,31.7071,31.6767,31.701,21300.0
2005-02-09 12:20:00,52.24,52.26,52.22,52.25,22300.0,31.701,31.7132,31.6889,31.7071,22300.0
2005-02-09 12:30:00,52.25,52.26,52.21,52.25,25500.0,31.7071,31.7132,31.6828,31.7071,25500.0
2005-02-09 12:40:00,52.25,52.26,52.23,52.24,31000.0,31.7071,31.7132,31.695,31.701,31000.0
2005-02-09 12:50:00,52.24,52.27,52.23,52.25,25500.0,31.701,31.7192,31.695,31.7071,25500.0
2005-02-09 13:00:00,52.25,52.27,52.24,52.25,25700.0,31.7071,31.7192,31.701,31.7071,25700.0
2005-02-09 13:10:00,52.25,52.26,52.22,52.25,30400.0,31.7071,31.7132,31.6889,31.7071,30400.0
2005-02-09 13:20:00,52.26,52.29,52.24,52.29,42800.0,31.7132,31.7314,31.701,31.7314,42800.0
2005-02-09 13:30:00,52.29,52.34,52.26,52.26,32100.0,31.7314,31.7617,31.7132,31.7132,32100.0
2005-02-09 13:40:00,52.26,52.27,52.26,52.27,10400.0,31.7132,31.7192,31.7132,31.7192,10400.0
2005-02-09 13:50:00,52.26,52.31,52.25,52.26,147500.0,31.7132,31.7435,31.7071,31.7132,147500.0
2005-02-09 14:00:00,52.27,52.28,52.0,52.03,50800.0,31.7192,31.7253,31.5554,31.5736,50800.0
2005-02-09 14:10:00,52.03,52.12,52.02,52.08,26400.0,31.5736,31.6282,31.5675,31.6039,26400.0
2005-02-09 14:20:00,52.09,52.19,52.08,52.11,34400.0,31.61,31.6707,31.6039,31.6221,34400.0
2005-02-09 14:30:00,52.11,52.2,52.11,52.19,30000.0,31.6221,31.6767,31.6221,31.6707,30000.0
2005-02-09 14:40:00,52.2,52.21,52.17,52.17,33200.0,31.6767,31.6828,31.6585,31.6585,33200.0
2005-02-09 14:50:00,52.17,52.65,52.17,52.21,24600.0,31.6585,31.9498,31.6585,31.6828,24600.0
2005-02-09 15:00:00,52.2,52.26,52.18,52.2,27900.0,31.6767,31.7132,31.6646,31.6767,27900.0
2005-02-09 15:10:00,52.19,52.2,52.13,52.16,20700.0,31.6707,31.6767,31.6343,31.6525,20700.0
2005-02-09 15:20:00,52.16,52.22,52.15,52.2,24600.0,31.6525,31.6889,31.6464,31.6767,24600.0
2005-02-09 15:30:00,52.2,52.24,52.04,52.13,102100.0,31.6767,31.701,31.5797,31.6343,102100.0
2005-02-09 15:40:00,52.13,52.18,52.11,52.16,34800.0,31.6343,31.6646,31.6221,31.6525,34800.0
2005-02-09 15:50:00,52.16,52.16,52.07,52.11,34500.0,31.6525,31.6525,31.5979,31.6221,34500.0
2005-02-10 09:30:00,52.3,52.3,52.06,52.09,59800.0,31.7374,31.7374,31.5918,31.61,59800.0
2005-02-10 09:40:00,52.09,52.19,52.06,52.08,54100.0,31.61,31.6707,31.5918,31.6039,54100.0
2005-02-10 09:50:00,52.09,52.2,52.08,52.18,36000.0,31.61,31.6767,31.6039,31.6646,36000.0
2005-02-10 10:00:00,52.18,52.3,52.17,52.22,43900.0,31.6646,31.7374,31.6585,31.6889,43900.0
2005-02-10 10:10:00,52.25,52.3,52.2,52.28,97200.0,31.7071,31.7374,31.6767,31.7253,97200.0
2005-02-10 10:20:00,52.28,52.3,52.23,52.29,28300.0,31.7253,31.7374,31.695,31.7314,28300.0
2005-02-10 10:30:00,52.27,52.3,52.24,52.28,15900.0,31.7192,31.7374,31.701,31.7253,15900.0
2005-02-10 10:40:00,52.26,52.29,52.22,52.25,39200.0,31.7132,31.7314,31.6889,31.7071,39200.0
2005-02-10 10:50:00,52.24,52.26,52.23,52.26,18300.0,31.701,31.7132,31.695,31.7132,18300.0
2005-02-10 11:00:00,52.25,52.29,52.24,52.27,37500.0,31.7071,31.7314,31.701,31.7192,37500.0
2005-02-10 11:10:00,52.28,52.29,52.24,52.24,34500.0,31.7253,31.7314,31.701,31.701,34500.0
2005-02-10 11:20:00,52.24,52.25,52.22,52.25,41700.0,31.701,31.7071,31.6889,31.7071,41700.0
2005-02-10 11:30:00,52.25,52.25,52.23,52.24,49400.0,31.7071,31.7071,31.695,31.701,49400.0
2005-02-10 11:40:00,52.24,52.25,52.23,52.25,20200.0,31.701,31.7071,31.695,31.7071,20200.0
2005-02-10 11:50:00,52.25,52.25,52.24,52.24,19900.0,31.7071,31.7071,31.701,31.701,19900.0
2005-02-10 12:00:00,52.25,52.25,52.24,52.24,22300.0,31.7071,31.7071,31.701,31.701,22300.0
2005-02-10 12:10:00,52.24,52.25,52.23,52.23,26800.0,31.701,31.7071,31.695,31.695,26800.0
2005-02-10 12:20:00,52.23,52.24,52.22,52.23,35000.0,31.695,31.701,31.6889,31.695,35000.0
2005-02-10 12:30:00,52.23,52.24,52.18,52.21,41700.0,31.695,31.701,31.6646,31.6828,41700.0
2005-02-10 12:40:00,52.21,52.22,52.2,52.21,14000.0,31.6828,31.6889,31.6767,31.6828,14000.0
2005-02-10 12:50:00,52.21,52.22,52.21,52.22,24100.0,31.6828,31.6889,31.6828,31.6889,24100.0
2005-02-10 13:00:00,52.22,52.24,52.21,52.23,40800.0,31.6889,31.701,31.6828,31.695,40800.0
2005-02-10 13:10:00,52.23,52.24,52.22,52.23,20600.0,31.695,31.701,31.6889,31.695,20600.0
2005-02-10 13:20:00,52.23,52.28,52.22,52.25,73700.0,31.695,31.7253,31.6889,31.7071,73700.0
2005-02-10 13:30:00,52.27,52.3,52.24,52.27,119800.0,31.7192,31.7374,31.701,31.7192,119800.0
2005-02-10 13:40:00,52.29,52.29,52.24,52.25,36700.0,31.7314,31.7314,31.701,31.7071,36700.0
2005-02-10 13:50:00,52.26,52.33,52.25,52.31,106100.0,31.7132,31.7556,31.7071,31.7435,106100.0
2005-02-10 14:00:00,52.31,52.33,52.3,52.32,96400.0,31.7435,31.7556,31.7374,31.7496,96400.0
2005-02-10 14:10:00,52.32,52.33,52.26,52.29,18100.0,31.7496,31.7556,31.7132,31.7314,18100.0
2005-02-10 14:20:00,52.29,52.31,52.25,52.28,48600.0,31.7314,31.7435,31.7071,31.7253,48600.0
2005-02-10 14:30:00,52.28,52.3,52.24,52.26,38900.0,31.7253,31.7374,31.701,31.7132,38900.0
2005-02-10 14:40:00,52.25,52.31,52.23,52.3,35400.0,31.7071,31.7435,31.695,31.7374,35400.0
2005-02-10 14:50:00,52.31,52.35,52.3,52.3,77800.0,31.7435,31.7678,31.7374,31.7374,77800.0
2005-02-10 15:00:00,52.3,52.36,52.3,52.36,21300.0,31.7374,31.7738,31.7374,31.7738,21300.0
2005-02-10 15:10:00,52.35,52.35,52.29,52.32,31300.0,31.7678,31.7678,31.7314,31.7496,31300.0
2005-02-10 15:20:00,52.31,52.32,52.25,52.3,67000.0,31.7435,31.7496,31.7071,31.7374,67000.0
2005-02-10 15:30:00,52.3,52.32,52.26,52.27,60000.0,31.7374,31.7496,31.7132,31.7192,60000.0
2005-02-10 15:40:00,52.26,52.29,52.24,52.26,99300.0,31.7132,31.7314,31.701,31.7132,99300.0
2005-02-10 15:50:00,52.27,52.34,52.26,52.29,63900.0,31.7192,31.7617,31.7132,31.7314,63900.0
2005-02-11 09:30:00,52.35,52.35,52.26,52.27,53300.0,31.7678,31.7678,31.7132,31.7192,53300.0
2005-02-11 09:40:00,52.27,52.33,52.26,52.29,51200.0,31.7192,31.7556,31.7132,31.7314,51200.0
2005-02-11 09:50:00,52.29,52.38,52.25,52.32,63100.0,31.7314,31.786,31.7071,31.7496,63100.0
2005-02-11 10:00:00,52.33,52.36,52.25,52.29,61200.0,31.7556,31.7738,31.7071,31.7314,61200.0
2005-02-11 10:10:00,52.3,52.32,52.26,52.3,33000.0,31.7374,31.7496,31.7132,31.7374,33000.0
2005-02-11 10:20:00,52.3,52.33,52.28,52.31,38800.0,31.7374,31.7556,31.7253,31.7435,38800.0
2005-02-11 10:30:00,52.3,52.31,52.27,52.31,40700.0,31.7374,31.7435,31.7192,31.7435,40700.0
2005-02-11 10:40:00,52.31,52.36,52.28,52.29,38900.0,31.7435,31.7738,31.7253,31.7314,38900.0
2005-02-11 10:50:00,52.28,52.31,52.27,52.31,35600.0,31.7253,31.7435,31.7192,31.7435,35600.0
2005-02-11 11:00:00,52.31,52.39,52.3,52.37,68000.0,31.7435,31.792,31.7374,31.7799,68000.0
2005-02-11 11:10:00,52.38,52.5,52.37,52.48,98800.0,31.786,31.8588,31.7799,31.8467,98800.0
2005-02-11 11:20:00,52.49,52.9,52.49,52.84,62100.0,31.8527,32.1015,31.8527,32.0651,62100.0
2005-02-11 11:30:00,52.86,52.91,52.74,52.79,82900.0,32.0773,32.1076,32.0044,32.0348,82900.0
2005-02-11 11:40:00,52.79,52.83,52.77,52.79,67200.0,32.0348,32.0591,32.0226,32.0348,67200.0
2005-02-11 11:50:00,52.77,52.78,52.72,52.73,30500.0,32.0226,32.0287,31.9923,31.9984,30500.0
2005-02-11 12:00:00,52.73,52.75,52.71,52.73,38600.0,31.9984,32.0105,31.9862,31.9984,38600.0
2005-02-11 12:10:00,52.73,52.78,52.72,52.77,50700.0,31.9984,32.0287,31.9923,32.0226,50700.0
2005-02-11 12:20:00,52.77,52.88,52.77,52.86,46000.0,32.0226,32.0894,32.0226,32.0773,46000.0
2005-02-11 12:30:00,52.86,52.87,52.76,52.86,44700.0,32.0773,32.0833,32.0166,32.0773,44700.0
2005-02-11 12:40:00,52.85,52.87,52.85,52.85,30800.0,32.0712,32.0833,32.0712,32.0712,30800.0
2005-02-11 12:50:00,52.85,52.85,52.76,52.77,18500.0,32.0712,32.0712,32.0166,32.0226,18500.0
2005-02-11 13:00:00,52.77,52.78,52.69,52.72,32700.0,32.0226,32.0287,31.9741,31.9923,32700.0
2005-02-11 13:10:00,52.71,52.8,52.71,52.79,14100.0,31.9862,32.0408,31.9862,32.0348,14100.0
2005-02-11 13:20:00,52.79,52.83,52.79,52.82,9700.0,32.0348,32.0591,32.0348,32.053,9700.0
2005-02-11 13:30:00,52.82,52.85,52.81,52.85,15600.0,32.053,32.0712,32.0469,32.0712,15600.0
2005-02-11 13:40:00,52.84,52.86,52.82,52.84,16400.0,32.0651,32.0773,32.053,32.0651,16400.0
2005-02-11 13:50:00,52.83,52.86,52.81,52.85,19000.0,32.0591,32.0773,32.0469,32.0712,19000.0
2005-02-11 14:00:00,52.86,52.86,52.8,52.83,22800.0,32.0773,32.0773,32.0408,32.0591,22800.0
2005-02-11 14:10:00,52.83,52.87,52.82,52.86,9300.0,32.0591,32.0833,32.053,32.0773,9300.0
2005-02-11 14:20:00,52.85,52.87,52.82,52.85,26300.0,32.0712,32.0833,32.053,32.0712,26300.0
2005-02-11 14:30:00,52.85,52.93,52.85,52.92,72900.0,32.0712,32.1197,32.0712,32.1137,72900.0
2005-02-11 14:40:00,52.93,52.98,52.93,52.96,37200.0,32.1197,32.1501,32.1197,32.1379,37200.0
2005-02-11 14:50:00,52.96,52.98,52.95,52.96,21000.0,32.1379,32.1501,32.1319,32.1379,21000.0
2005-02-11 15:00:00,52.97,52.97,52.93,52.95,16100.0,32.144,32.144,32.1197,32.1319,16100.0
2005-02-11 15:10:00,52.95,52.97,52.92,52.93,42500.0,32.1319,32.144,32.1137,32.1197,42500.0
2005-02-11 15:20:00,52.93,52.94,52.87,52.89,49400.0,32.1197,32.1258,32.0833,32.0955,49400.0
2005-02-11 15:30:00,52.88,52.91,52.84,52.9,50700.0,32.0894,32.1076,32.0651,32.1015,50700.0
2005-02-11 15:40:00,52.9,52.96,52.87,52.96,60300.0,32.1015,32.1379,32.0833,32.1379,60300.0
2005-02-11 15:50:00,52.96,52.99,52.92,52.96,138700.0,32.1379,32.1561,32.1137,32.1379,138700.0
2005-02-14 09:30:00,52.94,52.94,52.8,52.88,65200.0,32.1258,32.1258,32.0408,32.0894,65200.0
2005-02-14 09:40:00,52.94,53.0,52.9,53.0,108100.0,32.1258,32.1622,32.1015,32.1622,108100.0
2005-02-14 09:50:00,53.0,53.22,53.0,53.19,165000.0,32.1622,32.2957,32.1622,32.2775,165000.0
2005-02-14 10:00:00,53.19,53.25,53.12,53.25,48800.0,32.2775,32.3139,32.235,32.3139,48800.0
2005-02-14 10:10:00,53.24,53.33,53.24,53.28,56100.0,32.3079,32.3625,32.3079,32.3321,56100.0
2005-02-14 10:20:00,53.28,53.35,53.28,53.31,45800.0,32.3321,32.3746,32.3321,32.3503,45800.0
2005-02-14 10:30:00,53.31,53.31,53.2,53.26,50600.0,32.3503,32.3503,32.2836,32.32,50600.0
2005-02-14 10:40:00,53.26,53.34,53.26,53.32,40000.0,32.32,32.3685,32.32,32.3564,40000.0
2005-02-14 10:50:00,53.32,53.36,53.31,53.35,34600.0,32.3564,32.3807,32.3503,32.3746,34600.0
2005-02-14 11:00:00,53.35,53.4,53.28,53.32,72600.0,32.3746,32.4049,32.3321,32.3564,72600.0
2005-02-14 11:10:00,53.32,53.37,53.31,53.37,42500.0,32.3564,32.3867,32.3503,32.3867,42500.0
2005-02-14 11:20:00,53.37,53.41,53.35,53.37,29200.0,32.3867,32.411,32.3746,32.3867,29200.0
2005-02-14 11:30:00,53.37,53.42,53.35,53.35,276100.0,32.3867,32.4171,32.3746,32.3746,276100.0
2005-02-14 11:40:00,53.36,53.39,53.34,53.35,54100.0,32.3807,32.3989,32.3685,32.3746,54100.0
2005-02-14 11:50:00,53.35,53.38,53.33,53.34,26800.0,32.3746,32.3928,32.3625,32.3685,26800.0
2005-02-14 12:00:00,53.35,53.36,53.33,53.34,39400.0,32.3746,32.3807,32.3625,32.3685,39400.0
2005-02-14 12:10:00,53.34,53.36,53.3,53.36,41000.0,32.3685,32.3807,32.3443,32.3807,41000.0
2005-02-14 12:20:00,53.35,53.36,53.3,53.35,46100.0,32.3746,32.3807,32.3443,32.3746,46100.0
2005-02-14 12:30:00,53.35,53.36,53.32,53.35,43500.0,32.3746,32.3807,32.3564,32.3746,43500.0
2005-02-14 12:40:00,53.34,53.36,53.25,53.33,37700.0,32.3685,32.3807,32.3139,32.3625,37700.0
2005-02-14 12:50:00,53.34,53.34,53.27,53.34,17500.0,32.3685,32.3685,32.3261,32.3685,17500.0
2005-02-14 13:00:00,53.33,53.34,53.28,53.3,12200.0,32.3625,32.3685,32.3321,32.3443,12200.0
2005-02-14 13:10:00,53.29,53.34,53.29,53.33,13900.0,32.3382,32.3685,32.3382,32.3625,13900.0
2005-02-14 13:20:00,53.34,53.34,53.28,53.29,15800.0,32.3685,32.3685,32.3321,32.3382,15800.0
2005-02-14 13:30:00,53.28,53.28,53.2,53.22,22500.0,32.3321,32.3321,32.2836,32.2957,22500.0
2005-02-14 13:40:00,53.21,53.24,53.12,53.14,120500.0,32.2896,32.3079,32.235,32.2472,120500.0
2005-02-14 13:50:00,53.16,53.21,53.11,53.12,63200.0,32.2593,32.2896,32.229,32.235,63200.0
2005-02-14 14:00:00,53.15,53.17,53.05,53.15,110200.0,32.2532,32.2654,32.1926,32.2532,110200.0
2005-02-14 14:10:00,53.15,53.25,53.15,53.21,41800.0,32.2532,32.3139,32.2532,32.2896,41800.0
2005-02-14 14:20:00,53.18,53.21,53.17,53.2,27600.0,32.2714,32.2896,32.2654,32.2836,27600.0
2005-02-14 14:30:00,53.2,53.21,53.17,53.2,27900.0,32.2836,32.2896,32.2654,32.2836,27900.0
2005-02-14 14:40:00,53.21,53.25,53.12,53.19,54000.0,32.2896,32.3139,32.235,32.2775,54000.0
2005-02-14 14:50:00,53.18,53.24,53.16,53.18,48800.0,32.2714,32.3079,32.2593,32.2714,48800.0
2005-02-14 15:00:00,53.2,53.2,53.13,53.15,29300.0,32.2836,32.2836,32.2411,32.2532,29300.0
2005-02-14 15:10:00,53.15,53.19,53.11,53.13,45300.0,32.2532,32.2775,32.229,32.2411,45300.0
2005-02-14 15:20:00,53.14,53.18,53.08,53.14,101800.0,32.2472,32.2714,32.2108,32.2472,101800.0
2005-02-14 15:30:00,53.16,53.17,53.1,53.16,55500.0,32.2593,32.2654,32.2229,32.2593,55500.0
2005-02-14 15:40:00,53.17,53.23,53.14,53.21,77300.0,32.2654,32.3018,32.2472,32.2896,77300.0
2005-02-14 15:50:00,53.18,53.2,53.14,53.17,19800.0,32.2714,32.2836,32.2472,32.2654,19800.0
2005-02-15 09:30:00,53.1,53.34,53.1,53.22,55400.0,32.2229,32.3685,32.2229,32.2957,55400.0
2005-02-15 09:40:00,53.21,53.25,53.18,53.22,101200.0,32.2896,32.3139,32.2714,32.2957,101200.0
2005-02-15 09:50:00,53.22,53.25,53.19,53.22,33900.0,32.2957,32.3139,32.2775,32.2957,33900.0
2005-02-15 10:00:00,53.21,53.26,53.2,53.23,87800.0,32.2896,32.32,32.2836,32.3018,87800.0
2005-02-15 10:10:00,53.23,53.29,53.2,53.23,40300.0,32.3018,32.3382,32.2836,32.3018,40300.0
2005-02-15 10:20:00,53.23,53.29,53.2,53.24,28500.0,32.3018,32.3382,32.2836,32.3079,28500.0
2005-02-15 10:30:00,53.24,53.3,53.24,53.3,41800.0,32.3079,32.3443,32.3079,32.3443,41800.0
2005-02-15 10:40:00,53.25,53.26,53.2,53.25,128200.0,32.3139,32.32,32.2836,32.3139,128200.0
2005-02-15 10:50:00,53.25,53.27,53.22,53.25,26700.0,32.3139,32.3261,32.2957,32.3139,26700.0
2005-02-15 11:00:00,53.24,53.24,53.19,53.21,67000.0,32.3079,32.3079,32.2775,32.2896,67000.0
2005-02-15 11:10:00,53.21,53.22,53.18,53.18,36100.0,32.2896,32.2957,32.2714,32.2714,36100.0
2005-02-15 11:20:00,53.18,53.18,53.13,53.14,45400.0,32.2714,32.2714,32.2411,32.2472,45400.0
2005-02-15 11:30:00,53.12,53.12,53.02,53.04,81900.0,32.235,32.235,32.1744,32.1865,81900.0
2005-02-15 11:40:00,53.04,53.05,52.94,52.94,67800.0,32.1865,32.1926,32.1258,32.1258,67800.0
2005-02-15 11:50:00,52.97,53.05,52.97,53.04,32900.0,32.144,32.1926,32.144,32.1865,32900.0
2005-02-15 12:00:00,53.05,53.05,52.93,52.98,90400.0,32.1926,32.1926,32.1197,32.1501,90400.0
2005-02-15 12:10:00,52.98,53.03,52.96,53.03,16100.0,32.1501,32.1804,32.1379,32.1804,16100.0
2005-02-15 12:20:00,53.03,53.03,53.0,53.02,22200.0,32.1804,32.1804,32.1622,32.1744,22200.0
2005-02-15 12:30:00,53.02,53.03,52.99,53.03,45300.0,32.1744,32.1804,32.1561,32.1804,45300.0
2005-02-15 12:40:00,53.04,53.07,53.03,53.04,24500.0,32.1865,32.2047,32.1804,32.1865,24500.0
2005-02-15 12:50:00,53.04,53.07,53.04,53.06,16300.0,32.1865,32.2047,32.1865,32.1986,16300.0
2005-02-15 13:00:00,53.05,53.08,53.05,53.06,17600.0,32.1926,32.2108,32.1926,32.1986,17600.0
2005-02-15 13:10:00,53.07,53.08,53.05,53.05,53100.0,32.2047,32.2108,32.1926,32.1926,53100.0
2005-02-15 13:20:00,53.05,53.08,52.99,52.99,64600.0,32.1926,32.2108,32.1561,32.1561,64600.0
2005-02-15 13:30:00,53.0,53.06,52.95,53.02,84100.0,32.1622,32.1986,32.1319,32.1744,84100.0
2005-02-15 13:40:00,53.02,53.04,52.97,52.98,29300.0,32.1744,32.1865,32.144,32.1501,29300.0
2005-02-15 13:50:00,52.98,53.04,52.98,53.03,19700.0,32.1501,32.1865,32.1501,32.1804,19700.0
2005-02-15 14:00:00,53.04,53.04,52.99,53.01,43200.0,32.1865,32.1865,32.1561,32.1683,43200.0
2005-02-15 14:10:00,53.0,53.06,53.0,53.02,31400.0,32.1622,32.1986,32.1622,32.1744,31400.0
2005-02-15 14:20:00,53.03,53.09,53.01,53.06,54300.0,32.1804,32.2168,32.1683,32.1986,54300.0
2005-02-15 14:30:00,53.05,53.08,53.04,53.07,33400.0,32.1926,32.2108,32.1865,32.2047,33400.0
2005-02-15 14:40:00,53.07,53.1,53.07,53.08,45300.0,32.2047,32.2229,32.2047,32.2108,45300.0
2005-02-15 14:50:00,53.09,53.16,53.08,53.16,48800.0,32.2168,32.2593,32.2108,32.2593,48800.0
2005-02-15 15:00:00,53.16,53.3,53.16,53.29,137400.0,32.2593,32.3443,32.2593,32.3382,137400.0
2005-02-15 15:10:00,53.28,53.33,53.28,53.28,46500.0,32.3321,32.3625,32.3321,32.3321,46500.0
2005-02-15 15:20:00,53.28,53.29,53.24,53.24,47900.0,32.3321,32.3382,32.3079,32.3079,47900.0
2005-02-15 15:30:00,53.24,53.28,53.21,53.25,51400.0,32.3079,32.3321,32.2896,32.3139,51400.0
2005-02-15 15:40:00,53.25,53.26,53.2,53.2,55400.0,32.3139,32.32,32.2836,32.2836,55400.0
2005-02-15 15:50:00,53.21,53.21,53.08,53.16,125100.0,32.2896,32.2896,32.2108,32.2593,125100.0
2005-02-16 09:30:00,53.19,53.2,52.99,53.01,71400.0,32.2775,32.2836,32.1561,32.1683,71400.0
2005-02-16 09:40:00,53.0,53.19,52.96,53.18,46500.0,32.1622,32.2775,32.1379,32.2714,46500.0
2005-02-16 09:50:00,53.17,53.22,53.1,53.12,38600.0,32.2654,32.2957,32.2229,32.235,38600.0
2005-02-16 10:00:00,53.12,53.23,53.04,53.08,46200.0,32.235,32.3018,32.1865,32.2108,46200.0
2005-02-16 10:10:00,53.09,53.29,53.07,53.29,90000.0,32.2168,32.3382,32.2047,32.3382,90000.0
2005-02-16 10:20:00,53.28,53.28,53.16,53.26,35400.0,32.3321,32.3321,32.2593,32.32,35400.0
2005-02-16 10:30:00,53.27,53.33,53.23,53.24,33900.0,32.3261,32.3625,32.3018,32.3079,33900.0
2005-02-16 10:40:00,53.24,53.27,53.2,53.21,245000.0,32.3079,32.3261,32.2836,32.2896,245000.0
2005-02-16 10:50:00,53.2,53.22,53.17,53.21,36200.0,32.2836,32.2957,32.2654,32.2896,36200.0
2005-02-16 11:00:00,53.2,53.25,53.18,53.21,32100.0,32.2836,32.3139,32.2714,32.2896,32100.0
2005-02-16 11:10:00,53.21,53.27,53.15,53.25,75400.0,32.2896,32.3261,32.2532,32.3139,75400.0
2005-02-16 11:20:00,53.24,53.3,53.24,53.27,13900.0,32.3079,32.3443,32.3079,32.3261,13900.0
2005-02-16 11:30:00,53.27,53.29,53.21,53.23,15100.0,32.3261,32.3382,32.2896,32.3018,15100.0
2005-02-16 11:40:00,53.24,53.28,53.23,53.24,21100.0,32.3079,32.3321,32.3018,32.3079,21100.0
2005-02-16 11:50:00,53.24,53.24,53.2,53.23,22900.0,32.3079,32.3079,32.2836,32.3018,22900.0
2005-02-16 12:00:00,53.23,53.26,53.2,53.2,60800.0,32.3018,32.32,32.2836,32.2836,60800.0
2005-02-16 12:10:00,53.21,53.22,53.12,53.14,24400.0,32.2896,32.2957,32.235,32.2472,24400.0
2005-02-16 12:20:00,53.14,53.14,53.11,53.11,15800.0,32.2472,32.2472,32.229,32.229,15800.0
2005-02-16 12:30:00,53.11,53.15,53.1,53.14,21900.0,32.229,32.2532,32.2229,32.2472,21900.0
2005-02-16 12:40:00,53.15,53.18,53.12,53.12,21200.0,32.2532,32.2714,32.235,32.235,21200.0
2005-02-16 12:50:00,53.13,53.14,53.11,53.11,4800.0,32.2411,32.2472,32.229,32.229,4800.0
2005-02-16 13:00:00,53.12,53.17,53.1,53.15,17700.0,32.235,32.2654,32.2229,32.2532,17700.0
2005-02-16 13:10:00,53.15,53.22,53.13,53.22,21700.0,32.2532,32.2957,32.2411,32.2957,21700.0
2005-02-16 13:20:00,53.22,53.3,53.18,53.3,32100.0,32.2957,32.3443,32.2714,32.3443,32100.0
2005-02-16 13:30:00,53.26,53.29,53.17,53.18,23900.0,32.32,32.3382,32.2654,32.2714,23900.0
2005-02-16 13:40:00,53.18,53.23,53.18,53.23,18100.0,32.2714,32.3018,32.2714,32.3018,18100.0
2005-02-16 13:50:00,53.23,53.28,53.23,53.26,11400.0,32.3018,32.3321,32.3018,32.32,11400.0
2005-02-16 14:00:00,53.26,53.31,53.26,53.3,56500.0,32.32,32.3503,32.32,32.3443,56500.0
2005-02-16 14:10:00,53.3,53.33,53.29,53.33,23600.0,32.3443,32.3625,32.3382,32.3625,23600.0
2005-02-16 14:20:00,53.33,53.39,53.32,53.38,45800.0,32.3625,32.3989,32.3564,32.3928,45800.0
2005-02-16 14:30:00,53.38,53.43,53.37,53.4,52400.0,32.3928,32.4232,32.3867,32.4049,52400.0
2005-02-16 14:40:00,53.4,53.5,53.4,53.45,60900.0,32.4049,32.4656,32.4049,32.4353,60900.0
2005-02-16 14:50:00,53.46,53.61,53.46,53.6,153700.0,32.4414,32.5324,32.4414,32.5263,153700.0
2005-02-16 15:00:00,53.6,53.61,53.53,53.54,63200.0,32.5263,32.5324,32.4838,32.4899,63200.0
2005-02-16 15:10:00,53.55,53.58,53.53,53.58,49200.0,32.496,32.5142,32.4838,32.5142,49200.0
2005-02-16 15:20:00,53.56,53.59,53.53,53.54,43500.0,32.502,32.5202,32.4838,32.4899,43500.0
2005-02-16 15:30:00,53.53,53.6,53.53,53.56,60400.0,32.4838,32.5263,32.4838,32.502,60400.0
2005-02-16 15:40:00,53.54,53.59,53.52,53.54,90800.0,32.4899,32.5202,32.4778,32.4899,90800.0
2005-02-16 15:50:00,53.54,53.56,53.48,53.49,75400.0,32.4899,32.502,32.4535,32.4596,75400.0
2005-02-17 09:30:00,53.4,53.5,53.4,53.43,55400.0,32.4049,32.4656,32.4049,32.4232,55400.0
2005-02-17 09:40:00,53.42,53.59,53.42,53.44,64700.0,32.4171,32.5202,32.4171,32.4292,64700.0
2005-02-17 09:50:00,53.44,53.45,53.38,53.39,41100.0,32.4292,32.4353,32.3928,32.3989,41100.0
2005-02-17 10:00:00,53.39,53.43,53.34,53.43,79500.0,32.3989,32.4232,32.3685,32.4232,79500.0
2005-02-17 10:10:00,53.43,53.46,53.36,53.44,98700.0,32.4232,32.4414,32.3807,32.4292,98700.0
2005-02-17 10:20:00,53.44,53.5,53.43,53.46,45400.0,32.4292,32.4656,32.4232,32.4414,45400.0
2005-02-17 10:30:00,53.46,53.5,53.4,53.42,109600.0,32.4414,32.4656,32.4049,32.4171,109600.0
2005-02-17 10:40:00,53.41,53.42,53.38,53.39,39700.0,32.411,32.4171,32.3928,32.3989,39700.0
2005-02-17 10:50:00,53.38,53.46,53.37,53.4,44500.0,32.3928,32.4414,32.3867,32.4049,44500.0
2005-02-17 11:00:00,53.4,53.41,53.4,53.4,26700.0,32.4049,32.411,32.4049,32.4049,26700.0
2005-02-17 11:10:00,53.4,53.4,53.22,53.22,191800.0,32.4049,32.4049,32.2957,32.2957,191800.0
2005-02-17 11:20:00,53.22,53.37,53.22,53.33,31400.0,32.2957,32.3867,32.2957,32.3625,31400.0
2005-02-17 11:30:00,53.33,53.38,53.31,53.37,61100.0,32.3625,32.3928,32.3503,32.3867,61100.0
2005-02-17 11:40:00,53.37,53.37,53.35,53.35,22200.0,32.3867,32.3867,32.3746,32.3746,22200.0
2005-02-17 11:50:00,53.34,53.34,53.23,53.23,39200.0,32.3685,32.3685,32.3018,32.3018,39200.0
2005-02-17 12:00:00,53.22,53.3,53.2,53.25,25900.0,32.2957,32.3443,32.2836,32.3139,25900.0
2005-02-17 12:10:00,53.25,53.33,53.25,53.33,29500.0,32.3139,32.3625,32.3139,32.3625,29500.0
2005-02-17 12:20:00,53.35,53.36,53.3,53.36,126200.0,32.3746,32.3807,32.3443,32.3807,126200.0
2005-02-17 12:30:00,53.36,53.39,53.3,53.39,43600.0,32.3807,32.3989,32.3443,32.3989,43600.0
2005-02-17 12:40:00,53.39,53.42,53.39,53.41,20000.0,32.3989,32.4171,32.3989,32.411,20000.0
2005-02-17 12:50:00,53.41,53.45,53.3,53.44,70600.0,32.411,32.4353,32.3443,32.4292,70600.0
2005-02-17 13:00:00,53.45,53.5,53.3,53.43,40000.0,32.4353,32.4656,32.3443,32.4232,40000.0
2005-02-17 13:10:00,53.44,53.49,53.42,53.48,24500.0,32.4292,32.4596,32.4171,32.4535,24500.0
2005-02-17 13:20:00,53.5,53.52,53.47,53.51,69600.0,32.4656,32.4778,32.4474,32.4717,69600.0
2005-02-17 13:30:00,53.51,53.52,53.45,53.48,51900.0,32.4717,32.4778,32.4353,32.4535,51900.0
2005-02-17 13:40:00,53.48,53.51,53.48,53.5,23200.0,32.4535,32.4717,32.4535,32.4656,23200.0
2005-02-17 13:50:00,53.5,53.51,53.48,53.48,47200.0,32.4656,32.4717,32.4535,32.4535,47200.0
2005-02-17 14:00:00,53.48,53.49,53.45,53.47,33300.0,32.4535,32.4596,32.4353,32.4474,33300.0
2005-02-17 14:10:00,53.47,53.6,53.47,53.6,35800.0,32.4474,32.5263,32.4474,32.5263,35800.0
2005-02-17 14:20:00,53.6,53.71,53.6,53.71,37000.0,32.5263,32.5931,32.5263,32.5931,37000.0
2005-02-17 14:30:00,53.71,53.71,53.6,53.62,37100.0,32.5931,32.5931,32.5263,32.5385,37100.0
2005-02-17 14:40:00,53.62,53.64,53.55,53.61,75600.0,32.5385,32.5506,32.496,32.5324,75600.0
2005-02-17 14:50:00,53.61,53.61,53.55,53.58,50000.0,32.5324,32.5324,32.496,32.5142,50000.0
2005-02-17 15:00:00,53.57,53.57,53.49,53.51,143300.0,32.5081,32.5081,32.4596,32.4717,143300.0
2005-02-17 15:10:00,53.51,53.53,53.48,53.52,44400.0,32.4717,32.4838,32.4535,32.4778,44400.0
2005-02-17 15:20:00,53.51,53.52,53.4,53.4,43300.0,32.4717,32.4778,32.4049,32.4049,43300.0
2005-02-17 15:30:00,53.39,53.49,53.36,53.43,152500.0,32.3989,32.4596,32.3807,32.4232,152500.0
2005-02-17 15:40:00,53.43,53.55,53.42,53.46,122400.0,32.4232,32.496,32.4171,32.4414,122400.0
2005-02-17 15:50:00,53.47,53.5,53.45,53.49,149700.0,32.4474,32.4656,32.4353,32.4596,149700.0
2005-02-18 09:30:00,53.49,53.49,53.33,53.35,158000.0,32.4596,32.4596,32.3625,32.3746,158000.0
2005-02-18 09:40:00,53.33,53.49,53.33,53.4,46300.0,32.3625,32.4596,32.3625,32.4049,46300.0
2005-02-18 09:50:00,53.41,53.48,53.4,53.43,23000.0,32.411,32.4535,32.4049,32.4232,23000.0
2005-02-18 10:00:00,53.43,53.47,53.41,53.47,37500.0,32.4232,32.4474,32.411,32.4474,37500.0
2005-02-18 10:10:00,53.47,53.47,53.41,53.44,39000.0,32.4474,32.4474,32.411,32.4292,39000.0
2005-02-18 10:20:00,53.43,53.43,53.36,53.39,147900.0,32.4232,32.4232,32.3807,32.3989,147900.0
2005-02-18 10:30:00,53.39,53.42,53.37,53.39,25100.0,32.3989,32.4171,32.3867,32.3989,25100.0
2005-02-18 10:40:00,53.39,53.39,53.3,53.31,33500.0,32.3989,32.3989,32.3443,32.3503,33500.0
2005-02-18 10:50:00,53.3,53.34,53.3,53.32,31800.0,32.3443,32.3685,32.3443,32.3564,31800.0
2005-02-18 11:00:00,53.33,53.35,53.26,53.27,41200.0,32.3625,32.3746,32.32,32.3261,41200.0
2005-02-18 11:10:00,53.27,53.31,53.25,53.29,35600.0,32.3261,32.3503,32.3139,32.3382,35600.0
2005-02-18 11:20:00,53.29,53.31,53.27,53.31,26400.0,32.3382,32.3503,32.3261,32.3503,26400.0
2005-02-18 11:30:00,53.31,53.35,53.29,53.3,48700.0,32.3503,32.3746,32.3382,32.3443,48700.0
2005-02-18 11:40:00,53.3,53.3,53.16,53.28,48700.0,32.3443,32.3443,32.2593,32.3321,48700.0
2005-02-18 11:50:00,53.29,53.29,53.22,53.28,38600.0,32.3382,32.3382,32.2957,32.3321,38600.0
2005-02-18 12:00:00,53.3,53.31,53.22,53.23,36500.0,32.3443,32.3503,32.2957,32.3018,36500.0
2005-02-18 12:10:00,53.23,53.34,53.22,53.33,45700.0,32.3018,32.3685,32.2957,32.3625,45700.0
2005-02-18 12:20:00,53.33,53.33,53.29,53.31,30100.0,32.3625,32.3625,32.3382,32.3503,30100.0
2005-02-18 12:30:00,53.31,53.32,53.3,53.32,21200.0,32.3503,32.3564,32.3443,32.3564,21200.0
2005-02-18 12:40:00,53.32,53.34,53.29,53.32,60800.0,32.3564,32.3685,32.3382,32.3564,60800.0
2005-02-18 12:50:00,53.3,53.34,53.3,53.34,69800.0,32.3443,32.3685,32.3443,32.3685,69800.0
2005-02-18 13:00:00,53.34,53.38,53.34,53.36,15300.0,32.3685,32.3928,32.3685,32.3807,15300.0
2005-02-18 13:10:00,53.36,53.36,53.31,53.32,16300.0,32.3807,32.3807,32.3503,32.3564,16300.0
2005-02-18 13:20:00,53.32,53.32,53.29,53.3,242700.0,32.3564,32.3564,32.3382,32.3443,242700.0
2005-02-18 13:30:00,53.31,53.33,53.28,53.29,12700.0,32.3503,32.3625,32.3321,32.3382,12700.0
2005-02-18 13:40:00,53.29,53.35,53.28,53.35,11400.0,32.3382,32.3746,32.3321,32.3746,11400.0
2005-02-18 13:50:00,53.35,53.35,53.34,53.34,7600.0,32.3746,32.3746,32.3685,32.3685,7600.0
2005-02-18 14:00:00,53.37,53.37,53.33,53.33,9300.0,32.3867,32.3867,32.3625,32.3625,9300.0
2005-02-18 14:10:00,53.33,53.34,53.31,53.32,22000.0,32.3625,32.3685,32.3503,32.3564,22000.0
2005-02-18 14:20:00,53.33,53.33,53.3,53.31,30000.0,32.3625,32.3625,32.3443,32.3503,30000.0
2005-02-18 14:30:00,53.32,53.36,53.32,53.34,34700.0,32.3564,32.3807,32.3564,32.3685,34700.0
2005-02-18 14:40:00,53.34,53.35,53.31,53.33,20000.0,32.3685,32.3746,32.3503,32.3625,20000.0
2005-02-18 14:50:00,53.34,53.34,53.3,53.33,27700.0,32.3685,32.3685,32.3443,32.3625,27700.0
2005-02-18 15:00:00,53.33,53.35,53.32,53.34,23500.0,32.3625,32.3746,32.3564,32.3685,23500.0
2005-02-18 15:10:00,53.35,53.38,53.33,53.37,67900.0,32.3746,32.3928,32.3625,32.3867,67900.0
2005-02-18 15:20:00,53.38,53.38,53.33,53.35,276100.0,32.3928,32.3928,32.3625,32.3746,276100.0
2005-02-18 15:30:00,53.36,53.37,53.32,53.33,55400.0,32.3807,32.3867,32.3564,32.3625,55400.0
2005-02-18 15:40:00,53.33,53.33,53.26,53.26,64900.0,32.3625,32.3625,32.32,32.32,64900.0
2005-02-18 15:50:00,53.26,53.26,53.16,53.18,96800.0,32.32,32.32,32.2593,32.2714,96800.0
2005-02-22 09:30:00,53.1,53.25,53.05,53.25,67100.0,32.2229,32.3139,32.1926,32.3139,67100.0
2005-02-22 09:40:00,53.25,53.43,53.25,53.34,53700.0,32.3139,32.4232,32.3139,32.3685,53700.0
2005-02-22 09:50:00,53.34,53.42,53.01,53.14,96800.0,32.3685,32.4171,32.1683,32.2472,96800.0
2005-02-22 10:00:00,53.14,53.14,52.92,52.97,61500.0,32.2472,32.2472,32.1137,32.144,61500.0
2005-02-22 10:10:00,52.97,53.17,52.96,53.09,82500.0,32.144,32.2654,32.1379,32.2168,82500.0
2005-02-22 10:20:00,53.09,53.15,53.07,53.09,74700.0,32.2168,32.2532,32.2047,32.2168,74700.0
2005-02-22 10:30:00,53.08,53.1,53.07,53.09,56200.0,32.2108,32.2229,32.2047,32.2168,56200.0
2005-02-22 10:40:00,53.06,53.1,53.06,53.08,30200.0,32.1986,32.2229,32.1986,32.2108,30200.0
2005-02-22 10:50:00,53.08,53.14,53.04,53.13,66600.0,32.2108,32.2472,32.1865,32.2411,66600.0
2005-02-22 11:00:00,53.14,53.15,52.98,52.98,37000.0,32.2472,32.2532,32.1501,32.1501,37000.0
2005-02-22 11:10:00,52.98,53.02,52.9,52.93,44700.0,32.1501,32.1744,32.1015,32.1197,44700.0
2005-02-22 11:20:00,52.94,52.94,52.77,52.79,38600.0,32.1258,32.1258,32.0226,32.0348,38600.0
2005-02-22 11:30:00,52.78,52.82,52.76,52.76,53000.0,32.0287,32.053,32.0166,32.0166,53000.0
2005-02-22 11:40:00,52.76,52.82,52.75,52.81,38400.0,32.0166,32.053,32.0105,32.0469,38400.0
2005-02-22 11:50:00,52.81,52.87,52.79,52.81,41300.0,32.0469,32.0833,32.0348,32.0469,41300.0
2005-02-22 12:00:00,52.82,52.83,52.78,52.8,29100.0,32.053,32.0591,32.0287,32.0408,29100.0
2005-02-22 12:10:00,52.78,52.78,52.58,52.58,37000.0,32.0287,32.0287,31.9073,31.9073,37000.0
2005-02-22 12:20:00,52.56,52.59,52.37,52.45,61400.0,31.8952,31.9134,31.7799,31.8285,61400.0
2005-02-22 12:30:00,52.45,52.51,52.43,52.49,208200.0,31.8285,31.8649,31.8163,31.8527,208200.0
2005-02-22 12:40:00,52.49,52.49,52.39,52.41,28300.0,31.8527,31.8527,31.792,31.8042,28300.0
2005-02-22 12:50:00,52.42,52.42,52.32,52.35,22400.0,31.8103,31.8103,31.7496,31.7678,22400.0
2005-02-22 13:00:00,52.35,52.42,52.31,52.41,56800.0,31.7678,31.8103,31.7435,31.8042,56800.0
2005-02-22 13:10:00,52.41,52.5,52.4,52.5,37600.0,31.8042,31.8588,31.7981,31.8588,37600.0
2005-02-22 13:20:00,52.5,52.52,52.48,52.49,30000.0,31.8588,31.8709,31.8467,31.8527,30000.0
2005-02-22 13:30:00,52.49,52.56,52.49,52.55,21900.0,31.8527,31.8952,31.8527,31.8891,21900.0
2005-02-22 13:40:00,52.55,52.61,52.53,52.53,24400.0,31.8891,31.9255,31.877,31.877,24400.0
2005-02-22 13:50:00,52.54,52.55,52.42,52.45,54700.0,31.8831,31.8891,31.8103,31.8285,54700.0
2005-02-22 14:00:00,52.44,52.45,52.34,52.36,63500.0,31.8224,31.8285,31.7617,31.7738,63500.0
2005-02-22 14:10:00,52.39,52.39,52.31,52.31,76200.0,31.792,31.792,31.7435,31.7435,76200.0
2005-02-22 14:20:00,52.3,52.3,52.14,52.23,105100.0,31.7374,31.7374,31.6403,31.695,105100.0
2005-02-22 14:30:00,52.23,52.28,52.22,52.24,54600.0,31.695,31.7253,31.6889,31.701,54600.0
2005-02-22 14:40:00,52.24,52.3,52.2,52.29,54700.0,31.701,31.7374,31.6767,31.7314,54700.0
2005-02-22 14:50:00,52.3,52.3,52.24,52.27,27100.0,31.7374,31.7374,31.701,31.7192,27100.0
2005-02-22 15:00:00,52.28,52.34,52.27,52.33,36600.0,31.7253,31.7617,31.7192,31.7556,36600.0
2005-02-22 15:10:00,52.34,52.37,52.25,52.28,72400.0,31.7617,31.7799,31.7071,31.7253,72400.0
2005-02-22 15:20:00,52.28,52.29,51.7,52.21,62300.0,31.7253,31.7314,31.3733,31.6828,62300.0
2005-02-22 15:30:00,52.21,52.29,52.19,52.25,86900.0,31.6828,31.7314,31.6707,31.7071,86900.0
2005-02-22 15:40:00,52.25,52.28,52.23,52.24,80000.0,31.7071,31.7253,31.695,31.701,80000.0
2005-02-22 15:50:00,52.23,52.26,52.15,52.15,168600.0,31.695,31.7132,31.6464,31.6464,168600.0
2005-02-23 09:30:00,52.03,52.33,52.03,52.32,137900.0,31.5736,31.7556,31.5736,31.7496,137900.0
2005-02-23 09:40:00,52.31,52.45,52.3,52.3,83400.0,31.7435,31.8285,31.7374,31.7374,83400.0
2005-02-23 09:50:00,52.3,52.35,52.26,52.28,52300.0,31.7374,31.7678,31.7132,31.7253,52300.0
2005-02-23 10:00:00,52.23,52.34,52.2,52.27,87100.0,31.695,31.7617,31.6767,31.7192,87100.0
2005-02-23 10:10:00,52.29,52.33,52.27,52.33,57900.0,31.7314,31.7556,31.7192,31.7556,57900.0
2005-02-23 10:20:00,52.32,52.38,52.32,52.36,42200.0,31.7496,31.786,31.7496,31.7738,42200.0
2005-02-23 10:30:00,52.35,52.36,52.19,52.19,40200.0,31.7678,31.7738,31.6707,31.6707,40200.0
2005-02-23 10:40:00,52.19,52.21,52.13,52.16,48600.0,31.6707,31.6828,31.6343,31.6525,48600.0
2005-02-23 10:50:00,52.17,52.17,51.93,51.97,99300.0,31.6585,31.6585,31.5129,31.5372,99300.0
2005-02-23 11:00:00,52.0,52.14,51.99,52.12,52600.0,31.5554,31.6403,31.5493,31.6282,52600.0
2005-02-23 11:10:00,52.12,52.15,52.03,52.1,39500.0,31.6282,31.6464,31.5736,31.6161,39500.0
2005-02-23 11:20:00,52.12,52.14,52.12,52.14,18100.0,31.6282,31.6403,31.6282,31.6403,18100.0
2005-02-23 11:30:00,52.13,52.14,52.09,52.11,52100.0,31.6343,31.6403,31.61,31.6221,52100.0
2005-02-23 11:40:00,52.1,52.11,52.05,52.08,17500.0,31.6161,31.6221,31.5857,31.6039,17500.0
2005-02-23 11:50:00,52.08,52.12,52.07,52.11,27400.0,31.6039,31.6282,31.5979,31.6221,27400.0
2005-02-23 12:00:00,52.09,52.12,52.08,52.12,38000.0,31.61,31.6282,31.6039,31.6282,38000.0
2005-02-23 12:10:00,52.11,52.14,52.1,52.11,35700.0,31.6221,31.6403,31.6161,31.6221,35700.0
2005-02-23 12:20:00,52.12,52.12,52.1,52.11,17400.0,31.6282,31.6282,31.6161,31.6221,17400.0
2005-02-23 12:30:00,52.12,52.13,52.09,52.1,28100.0,31.6282,31.6343,31.61,31.6161,28100.0
2005-02-23 12:40:00,52.11,52.13,52.09,52.13,33300.0,31.6221,31.6343,31.61,31.6343,33300.0
2005-02-23 12:50:00,52.13,52.13,52.1,52.11,44700.0,31.6343,31.6343,31.6161,31.6221,44700.0
2005-02-23 13:00:00,52.11,52.14,52.08,52.08,28600.0,31.6221,31.6403,31.6039,31.6039,28600.0
2005-02-23 13:10:00,52.07,52.09,52.01,52.09,18900.0,31.5979,31.61,31.5614,31.61,18900.0
2005-02-23 13:20:00,52.09,52.12,52.06,52.1,47800.0,31.61,31.6282,31.5918,31.6161,47800.0
2005-02-23 13:30:00,52.11,52.12,52.09,52.11,19200.0,31.6221,31.6282,31.61,31.6221,19200.0
2005-02-23 13:40:00,52.12,52.14,52.08,52.11,55700.0,31.6282,31.6403,31.6039,31.6221,55700.0
2005-02-23 13:50:00,52.13,52.14,52.09,52.09,25800.0,31.6343,31.6403,31.61,31.61,25800.0
2005-02-23 14:00:00,52.1,52.13,52.08,52.12,47500.0,31.6161,31.6343,31.6039,31.6282,47500.0
2005-02-23 14:10:00,52.13,52.15,52.05,52.1,32900.0,31.6343,31.6464,31.5857,31.6161,32900.0
2005-02-23 14:20:00,52.1,52.12,52.04,52.09,47600.0,31.6161,31.6282,31.5797,31.61,47600.0
2005-02-23 14:30:00,52.07,52.13,52.06,52.11,34200.0,31.5979,31.6343,31.5918,31.6221,34200.0
2005-02-23 14:40:00,52.14,52.14,52.1,52.13,102200.0,31.6403,31.6403,31.6161,31.6343,102200.0
2005-02-23 14:50:00,52.13,52.16,52.11,52.13,31900.0,31.6343,31.6525,31.6221,31.6343,31900.0
2005-02-23 15:00:00,52.13,52.15,52.11,52.13,53100.0,31.6343,31.6464,31.6221,31.6343,53100.0
2005-02-23 15:10:00,52.13,52.15,52.08,52.15,66600.0,31.6343,31.6464,31.6039,31.6464,66600.0
2005-02-23 15:20:00,52.15,52.24,52.14,52.24,59500.0,31.6464,31.701,31.6403,31.701,59500.0
2005-02-23 15:30:00,52.24,52.37,52.24,52.35,73600.0,31.701,31.7799,31.701,31.7678,73600.0
2005-02-23 15:40:00,52.35,52.41,52.33,52.38,75700.0,31.7678,31.8042,31.7556,31.786,75700.0
2005-02-23 15:50:00,52.38,52.38,52.23,52.31,68000.0,31.786,31.786,31.695,31.7435,68000.0
2005-02-24 09:30:00,52.38,52.48,52.38,52.48,70200.0,31.786,31.8467,31.786,31.8467,70200.0
2005-02-24 09:40:00,52.48,52.48,52.36,52.45,76100.0,31.8467,31.8467,31.7738,31.8285,76100.0
2005-02-24 09:50:00,52.45,52.58,52.41,52.55,57900.0,31.8285,31.9073,31.8042,31.8891,57900.0
2005-02-24 10:00:00,52.57,52.58,52.45,52.47,53300.0,31.9013,31.9073,31.8285,31.8406,53300.0
2005-02-24 10:10:00,52.47,52.57,52.47,52.57,52600.0,31.8406,31.9013,31.8406,31.9013,52600.0
2005-02-24 10:20:00,52.58,52.64,52.58,52.64,18400.0,31.9073,31.9438,31.9073,31.9438,18400.0
2005-02-24 10:30:00,52.62,52.78,52.62,52.73,47000.0,31.9316,32.0287,31.9316,31.9984,47000.0
2005-02-24 10:40:00,52.73,52.74,52.65,52.68,32200.0,31.9984,32.0044,31.9498,31.968,32200.0
2005-02-24 10:50:00,52.68,52.69,52.55,52.57,31800.0,31.968,31.9741,31.8891,31.9013,31800.0
2005-02-24 11:00:00,52.57,52.65,52.56,52.63,31400.0,31.9013,31.9498,31.8952,31.9377,31400.0
2005-02-24 11:10:00,52.63,52.69,52.63,52.69,39300.0,31.9377,31.9741,31.9377,31.9741,39300.0
2005-02-24 11:20:00,52.69,52.8,52.69,52.79,38700.0,31.9741,32.0408,31.9741,32.0348,38700.0
2005-02-24 11:30:00,52.78,52.79,52.71,52.79,47100.0,32.0287,32.0348,31.9862,32.0348,47100.0
2005-02-24 11:40:00,52.79,52.87,52.77,52.83,56900.0,32.0348,32.0833,32.0226,32.0591,56900.0
2005-02-24 11:50:00,52.83,52.9,52.82,52.89,42000.0,32.0591,32.1015,32.053,32.0955,42000.0
2005-02-24 12:00:00,52.89,52.98,52.85,52.98,149200.0,32.0955,32.1501,32.0712,32.1501,149200.0
2005-02-24 12:10:00,52.96,53.01,52.96,53.01,80400.0,32.1379,32.1683,32.1379,32.1683,80400.0
2005-02-24 12:20:00,53.0,53.05,52.95,52.96,69500.0,32.1622,32.1926,32.1319,32.1379,69500.0
2005-02-24 12:30:00,52.95,52.96,52.82,52.88,58700.0,32.1319,32.1379,32.053,32.0894,58700.0
2005-02-24 12:40:00,52.86,52.9,52.83,52.86,63800.0,32.0773,32.1015,32.0591,32.0773,63800.0
2005-02-24 12:50:00,52.86,52.88,52.83,52.83,33000.0,32.0773,32.0894,32.0591,32.0591,33000.0
2005-02-24 13:00:00,52.83,53.0,52.83,52.97,186000.0,32.0591,32.1622,32.0591,32.144,186000.0
2005-02-24 13:10:00,52.98,53.15,52.97,53.1,134700.0,32.1501,32.2532,32.144,32.2229,134700.0
2005-02-24 13:20:00,53.1,53.18,53.05,53.05,73400.0,32.2229,32.2714,32.1926,32.1926,73400.0
2005-02-24 13:30:00,53.05,53.08,53.0,53.03,44500.0,32.1926,32.2108,32.1622,32.1804,44500.0
2005-02-24 13:40:00,53.03,53.04,53.0,53.03,21200.0,32.1804,32.1865,32.1622,32.1804,21200.0
2005-02-24 13:50:00,53.03,53.14,53.02,53.14,39900.0,32.1804,32.2472,32.1744,32.2472,39900.0
2005-02-24 14:00:00,53.14,53.24,53.14,53.24,67800.0,32.2472,32.3079,32.2472,32.3079,67800.0
2005-02-24 14:10:00,53.24,53.7,53.24,53.62,178200.0,32.3079,32.587,32.3079,32.5385,178200.0
2005-02-24 14:20:00,53.59,53.94,53.5,53.86,441200.0,32.5202,32.7326,32.4656,32.6841,441200.0
2005-02-24 14:30:00,53.85,53.85,53.43,53.51,119500.0,32.678,32.678,32.4232,32.4717,119500.0
2005-02-24 14:40:00,53.49,53.49,53.21,53.31,135200.0,32.4596,32.4596,32.2896,32.3503,135200.0
2005-02-24 14:50:00,53.32,53.39,53.3,53.36,76800.0,32.3564,32.3989,32.3443,32.3807,76800.0
2005-02-24 15:00:00,53.37,53.47,53.33,53.42,107700.0,32.3867,32.4474,32.3625,32.4171,107700.0
2005-02-24 15:10:00,53.42,53.46,53.38,53.45,111900.0,32.4171,32.4414,32.3928,32.4353,111900.0
2005-02-24 15:20:00,53.45,53.48,53.36,53.36,82400.0,32.4353,32.4535,32.3807,32.3807,82400.0
2005-02-24 15:30:00,53.36,53.41,53.27,53.33,105000.0,32.3807,32.411,32.3261,32.3625,105000.0
2005-02-24 15:40:00,53.33,53.4,53.31,53.36,77000.0,32.3625,32.4049,32.3503,32.3807,77000.0
2005-02-24 15:50:00,53.36,53.4,53.33,53.4,94200.0,32.3807,32.4049,32.3625,32.4049,94200.0
2005-02-25 09:30:00,53.25,53.39,53.21,53.34,61600.0,32.3139,32.3989,32.2896,32.3685,61600.0
2005-02-25 09:40:00,53.34,53.34,53.13,53.23,50300.0,32.3685,32.3685,32.2411,32.3018,50300.0
2005-02-25 09:50:00,53.22,53.34,53.21,53.24,40300.0,32.2957,32.3685,32.2896,32.3079,40300.0
2005-02-25 10:00:00,53.23,53.33,53.22,53.24,42400.0,32.3018,32.3625,32.2957,32.3079,42400.0
2005-02-25 10:10:00,53.23,53.29,53.2,53.29,45000.0,32.3018,32.3382,32.2836,32.3382,45000.0
2005-02-25 10:20:00,53.29,53.34,53.25,53.34,37500.0,32.3382,32.3685,32.3139,32.3685,37500.0
2005-02-25 10:30:00,53.36,53.36,53.27,53.28,16100.0,32.3807,32.3807,32.3261,32.3321,16100.0
2005-02-25 10:40:00,53.27,53.27,53.17,53.19,53800.0,32.3261,32.3261,32.2654,32.2775,53800.0
2005-02-25 10:50:00,53.19,53.29,53.16,53.29,30100.0,32.2775,32.3382,32.2593,32.3382,30100.0
2005-02-25 11:00:00,53.29,53.36,53.25,53.32,38200.0,32.3382,32.3807,32.3139,32.3564,38200.0
2005-02-25 11:10:00,53.32,53.34,53.26,53.29,25500.0,32.3564,32.3685,32.32,32.3382,25500.0
2005-02-25 11:20:00,53.32,53.39,53.3,53.38,39500.0,32.3564,32.3989,32.3443,32.3928,39500.0
2005-02-25 11:30:00,53.37,53.38,53.33,53.34,27300.0,32.3867,32.3928,32.3625,32.3685,27300.0
2005-02-25 11:40:00,53.34,53.39,53.34,53.37,26200.0,32.3685,32.3989,32.3685,32.3867,26200.0
2005-02-25 11:50:00,53.39,53.68,53.37,53.61,56100.0,32.3989,32.5749,32.3867,32.5324,56100.0
2005-02-25 12:00:00,53.63,53.65,53.6,53.6,15800.0,32.5445,32.5567,32.5263,32.5263,15800.0
2005-02-25 12:10:00,53.59,53.59,53.57,53.57,21400.0,32.5202,32.5202,32.5081,32.5081,21400.0
2005-02-25 12:20:00,53.57,53.58,53.5,53.51,20700.0,32.5081,32.5142,32.4656,32.4717,20700.0
2005-02-25 12:30:00,53.51,53.51,53.46,53.5,29100.0,32.4717,32.4717,32.4414,32.4656,29100.0
2005-02-25 12:40:00,53.5,53.5,53.44,53.44,12200.0,32.4656,32.4656,32.4292,32.4292,12200.0
2005-02-25 12:50:00,53.45,53.46,53.41,53.41,14800.0,32.4353,32.4414,32.411,32.411,14800.0
2005-02-25 13:00:00,53.42,53.53,53.4,53.5,27600.0,32.4171,32.4838,32.4049,32.4656,27600.0
2005-02-25 13:10:00,53.5,53.51,53.47,53.5,17800.0,32.4656,32.4717,32.4474,32.4656,17800.0
2005-02-25 13:20:00,53.5,53.5,53.42,53.42,17300.0,32.4656,32.4656,32.4171,32.4171,17300.0
2005-02-25 13:30:00,53.43,53.54,53.43,53.53,21300.0,32.4232,32.4899,32.4232,32.4838,21300.0
2005-02-25 13:40:00,53.53,53.59,53.53,53.59,13600.0,32.4838,32.5202,32.4838,32.5202,13600.0
2005-02-25 13:50:00,53.59,53.63,53.58,53.62,22200.0,32.5202,32.5445,32.5142,32.5385,22200.0
2005-02-25 14:00:00,53.62,53.65,53.6,53.64,39400.0,32.5385,32.5567,32.5263,32.5506,39400.0
2005-02-25 14:10:00,53.64,53.95,53.64,53.93,83700.0,32.5506,32.7387,32.5506,32.7266,83700.0
2005-02-25 14:20:00,53.93,53.98,53.92,53.95,28000.0,32.7266,32.7569,32.7205,32.7387,28000.0
2005-02-25 14:30:00,53.95,53.95,53.89,53.9,20200.0,32.7387,32.7387,32.7023,32.7084,20200.0
2005-02-25 14:40:00,53.89,53.89,53.77,53.8,49000.0,32.7023,32.7023,32.6295,32.6477,49000.0
2005-02-25 14:50:00,53.8,53.89,53.8,53.88,82000.0,32.6477,32.7023,32.6477,32.6962,82000.0
2005-02-25 15:00:00,53.88,53.88,53.78,53.8,39900.0,32.6962,32.6962,32.6355,32.6477,39900.0
2005-02-25 15:10:00,53.81,53.87,53.78,53.79,48100.0,32.6537,32.6902,32.6355,32.6416,48100.0
2005-02-25 15:20:00,53.8,53.82,53.75,53.79,86800.0,32.6477,32.6598,32.6173,32.6416,86800.0
2005-02-25 15:30:00,53.78,53.78,53.72,53.75,84900.0,32.6355,32.6355,32.5991,32.6173,84900.0
2005-02-25 15:40:00,53.76,53.78,53.74,53.76,76600.0,32.6234,32.6355,32.6113,32.6234,76600.0
2005-02-25 15:50:00,53.76,53.78,53.73,53.74,105000.0,32.6234,32.6355,32.6052,32.6113,105000.0
2005-02-28 09:30:00,53.57,53.7,53.53,53.54,55600.0,32.5081,32.587,32.4838,32.4899,55600.0
2005-02-28 09:40:00,53.55,53.6,53.42,53.51,28900.0,32.496,32.5263,32.4171,32.4717,28900.0
2005-02-28 09:50:00,53.5,53.57,53.44,53.47,66500.0,32.4656,32.5081,32.4292,32.4474,66500.0
2005-02-28 10:00:00,53.45,53.57,53.38,53.41,57200.0,32.4353,32.5081,32.3928,32.411,57200.0
2005-02-28 10:10:00,53.41,53.41,53.29,53.3,43200.0,32.411,32.411,32.3382,32.3443,43200.0
2005-02-28 10:20:00,53.26,53.36,53.25,53.35,36700.0,32.32,32.3807,32.3139,32.3746,36700.0
2005-02-28 10:30:00,53.34,53.37,53.33,53.33,44400.0,32.3685,32.3867,32.3625,32.3625,44400.0
2005-02-28 10:40:00,53.33,53.45,53.26,53.28,57600.0,32.3625,32.4353,32.32,32.3321,57600.0
2005-02-28 10:50:00,53.27,53.33,53.27,53.33,33000.0,32.3261,32.3625,32.3261,32.3625,33000.0
2005-02-28 11:00:00,53.33,53.37,53.24,53.37,66200.0,32.3625,32.3867,32.3079,32.3867,66200.0
2005-02-28 11:10:00,53.39,53.43,53.37,53.4,37100.0,32.3989,32.4232,32.3867,32.4049,37100.0
2005-02-28 11:20:00,53.42,53.43,53.37,53.39,28200.0,32.4171,32.4232,32.3867,32.3989,28200.0
2005-02-28 11:30:00,53.38,53.42,53.29,53.41,43100.0,32.3928,32.4171,32.3382,32.411,43100.0
2005-02-28 11:40:00,53.41,53.41,53.31,53.32,30600.0,32.411,32.411,32.3503,32.3564,30600.0
2005-02-28 11:50:00,53.3,53.39,53.28,53.36,32700.0,32.3443,32.3989,32.3321,32.3807,32700.0
2005-02-28 12:00:00,53.36,53.36,53.25,53.32,58900.0,32.3807,32.3807,32.3139,32.3564,58900.0
2005-02-28 12:10:00,53.31,53.34,53.26,53.34,42900.0,32.3503,32.3685,32.32,32.3685,42900.0
2005-02-28 12:20:00,53.34,53.4,53.33,53.33,63900.0,32.3685,32.4049,32.3625,32.3625,63900.0
2005-02-28 12:30:00,53.31,53.39,53.27,53.38,49000.0,32.3503,32.3989,32.3261,32.3928,49000.0
2005-02-28 12:40:00,53.38,53.43,53.36,53.43,52300.0,32.3928,32.4232,32.3807,32.4232,52300.0
2005-02-28 12:50:00,53.44,53.44,53.4,53.42,16300.0,32.4292,32.4292,32.4049,32.4171,16300.0
2005-02-28 13:00:00,53.42,53.42,53.38,53.41,37500.0,32.4171,32.4171,32.3928,32.411,37500.0
2005-02-28 13:10:00,53.4,53.42,53.32,53.4,33000.0,32.4049,32.4171,32.3564,32.4049,33000.0
2005-02-28 13:20:00,53.4,53.4,53.32,53.33,16200.0,32.4049,32.4049,32.3564,32.3625,16200.0
2005-02-28 13:30:00,53.33,53.33,53.19,53.22,25000.0,32.3625,32.3625,32.2775,32.2957,25000.0
2005-02-28 13:40:00,53.24,53.28,53.2,53.23,25600.0,32.3079,32.3321,32.2836,32.3018,25600.0
2005-02-28 13:50:00,53.23,53.29,53.21,53.27,35700.0,32.3018,32.3382,32.2896,32.3261,35700.0
2005-02-28 14:00:00,53.27,53.27,53.08,53.12,66600.0,32.3261,32.3261,32.2108,32.235,66600.0
2005-02-28 14:10:00,53.12,53.14,53.08,53.1,43700.0,32.235,32.2472,32.2108,32.2229,43700.0
2005-02-28 14:20:00,53.11,53.16,53.09,53.11,27100.0,32.229,32.2593,32.2168,32.229,27100.0
2005-02-28 14:30:00,53.11,53.18,53.1,53.18,35200.0,32.229,32.2714,32.2229,32.2714,35200.0
2005-02-28 14:40:00,53.18,53.36,53.18,53.31,95600.0,32.2714,32.3807,32.2714,32.3503,95600.0
2005-02-28 14:50:00,53.31,53.33,53.28,53.29,30000.0,32.3503,32.3625,32.3321,32.3382,30000.0
2005-02-28 15:00:00,53.29,53.43,53.29,53.42,45100.0,32.3382,32.4232,32.3382,32.4171,45100.0
2005-02-28 15:10:00,53.43,53.57,53.43,53.56,46400.0,32.4232,32.5081,32.4232,32.502,46400.0
2005-02-28 15:20:00,53.57,53.6,53.54,53.6,47600.0,32.5081,32.5263,32.4899,32.5263,47600.0
2005-02-28 15:30:00,53.6,53.75,53.6,53.74,104200.0,32.5263,32.6173,32.5263,32.6113,104200.0
2005-02-28 15:40:00,53.74,53.82,53.69,53.7,96500.0,32.6113,32.6598,32.5809,32.587,96500.0
2005-02-28 15:50:00,53.7,53.72,53.6,53.65,203200.0,32.587,32.5991,32.5263,32.5567,203200.0
2005-03-01 09:30:00,53.55,53.99,53.55,53.99,70400.0,32.496,32.763,32.496,32.763,70400.0
2005-03-01 09:40:00,53.99,54.0,53.87,53.94,54400.0,32.763,32.769,32.6902,32.7326,54400.0
2005-03-01 09:50:00,53.94,53.98,53.89,53.9,132900.0,32.7326,32.7569,32.7023,32.7084,132900.0
2005-03-01 10:00:00,53.9,53.97,53.89,53.91,118800.0,32.7084,32.7508,32.7023,32.7144,118800.0
2005-03-01 10:10:00,53.92,53.94,53.88,53.91,48100.0,32.7205,32.7326,32.6962,32.7144,48100.0
2005-03-01 10:20:00,53.91,53.92,53.86,53.87,64300.0,32.7144,32.7205,32.6841,32.6902,64300.0
2005-03-01 10:30:00,53.87,53.88,53.83,53.86,86300.0,32.6902,32.6962,32.6659,32.6841,86300.0
2005-03-01 10:40:00,53.86,53.89,53.78,53.85,38600.0,32.6841,32.7023,32.6355,32.678,38600.0
2005-03-01 10:50:00,53.85,53.88,53.84,53.87,26600.0,32.678,32.6962,32.672,32.6902,26600.0
2005-03-01 11:00:00,53.88,53.89,53.82,53.87,27600.0,32.6962,32.7023,32.6598,32.6902,27600.0
2005-03-01 11:10:00,53.87,53.9,53.87,53.9,22500.0,32.6902,32.7084,32.6902,32.7084,22500.0
2005-03-01 11:20:00,53.9,53.9,53.85,53.88,76300.0,32.7084,32.7084,32.678,32.6962,76300.0
2005-03-01 11:30:00,53.87,53.95,53.86,53.94,31700.0,32.6902,32.7387,32.6841,32.7326,31700.0
2005-03-01 11:40:00,53.95,53.95,53.93,53.95,78200.0,32.7387,32.7387,32.7266,32.7387,78200.0
2005-03-01 11:50:00,53.95,54.02,53.94,54.02,348700.0,32.7387,32.7812,32.7326,32.7812,348700.0
2005-03-01 12:00:00,54.02,54.1,54.01,54.1,47600.0,32.7812,32.8297,32.7751,32.8297,47600.0
2005-03-01 12:10:00,54.1,54.12,54.06,54.06,21100.0,32.8297,32.8419,32.8055,32.8055,21100.0
2005-03-01 12:20:00,54.06,54.06,54.03,54.03,28900.0,32.8055,32.8055,32.7873,32.7873,28900.0
2005-03-01 12:30:00,54.03,54.03,53.94,53.99,73800.0,32.7873,32.7873,32.7326,32.763,73800.0
2005-03-01 12:40:00,54.0,54.12,53.99,54.12,69000.0,32.769,32.8419,32.763,32.8419,69000.0
2005-03-01 12:50:00,54.12,54.15,54.07,54.13,75100.0,32.8419,32.8601,32.8115,32.8479,75100.0
2005-03-01 13:00:00,54.13,54.14,54.08,54.08,33500.0,32.8479,32.854,32.8176,32.8176,33500.0
2005-03-01 13:10:00,54.08,54.08,54.0,54.01,24400.0,32.8176,32.8176,32.769,32.7751,24400.0
2005-03-01 13:20:00,54.0,54.01,53.94,53.96,34600.0,32.769,32.7751,32.7326,32.7448,34600.0
2005-03-01 13:30:00,53.96,53.99,53.96,53.98,19600.0,32.7448,32.763,32.7448,32.7569,19600.0
2005-03-01 13:40:00,53.98,54.1,53.93,54.01,72700.0,32.7569,32.8297,32.7266,32.7751,72700.0
2005-03-01 13:50:00,54.02,54.09,54.01,54.08,20200.0,32.7812,32.8237,32.7751,32.8176,20200.0
2005-03-01 14:00:00,54.07,54.14,54.07,54.1,31200.0,32.8115,32.854,32.8115,32.8297,31200.0
2005-03-01 14:10:00,54.11,54.2,54.1,54.2,50600.0,32.8358,32.8904,32.8297,32.8904,50600.0
2005-03-01 14:20:00,54.2,54.2,54.14,54.15,41500.0,32.8904,32.8904,32.854,32.8601,41500.0
2005-03-01 14:30:00,54.15,54.15,54.08,54.08,36800.0,32.8601,32.8601,32.8176,32.8176,36800.0
2005-03-01 14:40:00,54.07,54.07,53.97,53.97,50100.0,32.8115,32.8115,32.7508,32.7508,50100.0
2005-03-01 14:50:00,53.98,53.98,53.87,53.93,116600.0,32.7569,32.7569,32.6902,32.7266,116600.0
2005-03-01 15:00:00,53.93,53.94,53.88,53.93,69600.0,32.7266,32.7326,32.6962,32.7266,69600.0
2005-03-01 15:10:00,53.94,53.97,53.79,53.8,80800.0,32.7326,32.7508,32.6416,32.6477,80800.0
2005-03-01 15:20:00,53.79,53.8,53.6,53.64,236800.0,32.6416,32.6477,32.5263,32.5506,236800.0
2005-03-01 15:30:00,53.61,53.91,53.61,53.89,193100.0,32.5324,32.7144,32.5324,32.7023,193100.0
2005-03-01 15:40:00,53.89,53.89,53.82,53.86,142400.0,32.7023,32.7023,32.6598,32.6841,142400.0
2005-03-01 15:50:00,53.86,53.93,53.85,53.86,110600.0,32.6841,32.7266,32.678,32.6841,110600.0
2005-03-02 09:30:00,53.84,53.85,53.52,53.7,71700.0,32.672,32.678,32.4778,32.587,71700.0
2005-03-02 09:40:00,53.68,53.73,53.54,53.69,42200.0,32.5749,32.6052,32.4899,32.5809,42200.0
2005-03-02 09:50:00,53.72,54.09,53.69,54.09,66300.0,32.5991,32.8237,32.5809,32.8237,66300.0
2005-03-02 10:00:00,54.08,54.08,53.73,53.75,59200.0,32.8176,32.8176,32.6052,32.6173,59200.0
2005-03-02 10:10:00,53.76,53.82,53.74,53.82,31500.0,32.6234,32.6598,32.6113,32.6598,31500.0
2005-03-02 10:20:00,53.82,53.86,53.8,53.81,34800.0,32.6598,32.6841,32.6477,32.6537,34800.0
2005-03-02 10:30:00,53.82,53.92,53.74,53.75,33300.0,32.6598,32.7205,32.6113,32.6173,33300.0
2005-03-02 10:40:00,53.74,53.84,53.7,53.8,23500.0,32.6113,32.672,32.587,32.6477,23500.0
2005-03-02 10:50:00,53.8,54.08,53.8,54.05,33300.0,32.6477,32.8176,32.6477,32.7994,33300.0
2005-03-02 11:00:00,54.04,54.17,54.0,54.06,29600.0,32.7933,32.8722,32.769,32.8055,29600.0
2005-03-02 11:10:00,54.07,54.25,54.07,54.24,73600.0,32.8115,32.9208,32.8115,32.9147,73600.0
2005-03-02 11:20:00,54.24,54.29,54.16,54.2,61300.0,32.9147,32.945,32.8661,32.8904,61300.0
2005-03-02 11:30:00,54.22,54.34,54.2,54.31,44300.0,32.9026,32.9754,32.8904,32.9572,44300.0
2005-03-02 11:40:00,54.3,54.32,54.21,54.27,26100.0,32.9511,32.9632,32.8965,32.9329,26100.0
2005-03-02 11:50:00,54.24,54.27,54.18,54.18,15100.0,32.9147,32.9329,32.8783,32.8783,15100.0
2005-03-02 12:00:00,54.18,54.23,54.14,54.18,33400.0,32.8783,32.9086,32.854,32.8783,33400.0
2005-03-02 12:10:00,54.18,54.19,54.16,54.16,14700.0,32.8783,32.8843,32.8661,32.8661,14700.0
2005-03-02 12:20:00,54.17,54.17,54.11,54.13,18500.0,32.8722,32.8722,32.8358,32.8479,18500.0
2005-03-02 12:30:00,54.13,54.14,54.09,54.09,11400.0,32.8479,32.854,32.8237,32.8237,11400.0
2005-03-02 12:40:00,54.07,54.08,54.04,54.06,21800.0,32.8115,32.8176,32.7933,32.8055,21800.0
2005-03-02 12:50:00,54.07,54.12,54.03,54.11,14700.0,32.8115,32.8419,32.7873,32.8358,14700.0
2005-03-02 13:00:00,54.12,54.15,54.11,54.11,9600.0,32.8419,32.8601,32.8358,32.8358,9600.0
2005-03-02 13:10:00,54.11,54.15,54.1,54.11,15700.0,32.8358,32.8601,32.8297,32.8358,15700.0
2005-03-02 13:20:00,54.11,54.17,54.09,54.17,17700.0,32.8358,32.8722,32.8237,32.8722,17700.0
2005-03-02 13:30:00,54.16,54.18,54.15,54.18,11000.0,32.8661,32.8783,32.8601,32.8783,11000.0
2005-03-02 13:40:00,54.17,54.26,54.17,54.25,71900.0,32.8722,32.9268,32.8722,32.9208,71900.0
2005-03-02 13:50:00,54.24,54.24,54.04,54.11,34200.0,32.9147,32.9147,32.7933,32.8358,34200.0
2005-03-02 14:00:00,54.12,54.2,54.1,54.14,41700.0,32.8419,32.8904,32.8297,32.854,41700.0
2005-03-02 14:10:00,54.13,54.15,54.1,54.11,23100.0,32.8479,32.8601,32.8297,32.8358,23100.0
2005-03-02 14:20:00,54.1,54.15,54.07,54.1,34900.0,32.8297,32.8601,32.8115,32.8297,34900.0
2005-03-02 14:30:00,54.1,54.11,54.01,54.05,64800.0,32.8297,32.8358,32.7751,32.7994,64800.0
2005-03-02 14:40:00,54.02,54.06,53.92,53.93,30300.0,32.7812,32.8055,32.7205,32.7266,30300.0
2005-03-02 14:50:00,53.92,53.95,53.9,53.93,62100.0,32.7205,32.7387,32.7084,32.7266,62100.0
2005-03-02 15:00:00,53.94,53.98,53.9,53.98,55400.0,32.7326,32.7569,32.7084,32.7569,55400.0
2005-03-02 15:10:00,53.98,54.01,53.85,53.85,61900.0,32.7569,32.7751,32.678,32.678,61900.0
2005-03-02 15:20:00,53.86,54.01,53.85,53.97,42200.0,32.6841,32.7751,32.678,32.7508,42200.0
2005-03-02 15:30:00,53.97,53.97,53.94,53.95,133800.0,32.7508,32.7508,32.7326,32.7387,133800.0
2005-03-02 15:40:00,53.95,53.99,53.93,53.94,79600.0,32.7387,32.763,32.7266,32.7326,79600.0
2005-03-02 15:50:00,53.94,53.95,53.87,53.88,98800.0,32.7326,32.7387,32.6902,32.6962,98800.0
2005-03-03 09:30:00,54.3,54.3,54.0,54.0,135300.0,32.9511,32.9511,32.769,32.769,135300.0
2005-03-03 09:40:00,54.0,54.13,53.03,53.95,134300.0,32.769,32.8479,32.1804,32.7387,134300.0
2005-03-03 09:50:00,53.97,54.04,53.86,53.91,73900.0,32.7508,32.7933,32.6841,32.7144,73900.0
2005-03-03 10:00:00,53.9,54.05,53.85,54.03,55900.0,32.7084,32.7994,32.678,32.7873,55900.0
2005-03-03 10:10:00,54.03,54.04,53.87,53.91,61100.0,32.7873,32.7933,32.6902,32.7144,61100.0
2005-03-03 10:20:00,53.92,53.93,53.83,53.86,36200.0,32.7205,32.7266,32.6659,32.6841,36200.0
2005-03-03 10:30:00,53.86,53.95,53.78,53.83,77400.0,32.6841,32.7387,32.6355,32.6659,77400.0
2005-03-03 10:40:00,53.85,53.86,53.69,53.84,69700.0,32.678,32.6841,32.5809,32.672,69700.0
2005-03-03 10:50:00,53.8,53.87,53.74,53.76,58200.0,32.6477,32.6902,32.6113,32.6234,58200.0
2005-03-03 11:00:00,53.76,53.79,53.65,53.66,97900.0,32.6234,32.6416,32.5567,32.5627,97900.0
2005-03-03 11:10:00,53.65,53.75,53.53,53.57,68700.0,32.5567,32.6173,32.4838,32.5081,68700.0
2005-03-03 11:20:00,53.57,53.58,53.48,53.52,80900.0,32.5081,32.5142,32.4535,32.4778,80900.0
2005-03-03 11:30:00,53.5,53.56,53.44,53.44,53900.0,32.4656,32.502,32.4292,32.4292,53900.0
2005-03-03 11:40:00,53.45,53.47,53.31,53.31,68400.0,32.4353,32.4474,32.3503,32.3503,68400.0
2005-03-03 11:50:00,53.31,53.4,53.29,53.35,83800.0,32.3503,32.4049,32.3382,32.3746,83800.0
2005-03-03 12:00:00,53.34,53.35,53.27,53.27,38800.0,32.3685,32.3746,32.3261,32.3261,38800.0
2005-03-03 12:10:00,53.27,53.27,53.2,53.24,51500.0,32.3261,32.3261,32.2836,32.3079,51500.0
2005-03-03 12:20:00,53.24,53.27,53.17,53.27,45500.0,32.3079,32.3261,32.2654,32.3261,45500.0
2005-03-03 12:30:00,53.27,53.34,53.24,53.32,57400.0,32.3261,32.3685,32.3079,32.3564,57400.0
2005-03-03 12:40:00,53.33,53.34,53.25,53.28,38500.0,32.3625,32.3685,32.3139,32.3321,38500.0
2005-03-03 12:50:00,53.28,53.42,53.28,53.42,25800.0,32.3321,32.4171,32.3321,32.4171,25800.0
2005-03-03 13:00:00,53.45,53.65,53.45,53.63,55300.0,32.4353,32.5567,32.4353,32.5445,55300.0
2005-03-03 13:10:00,53.63,53.69,53.62,53.67,26000.0,32.5445,32.5809,32.5385,32.5688,26000.0
2005-03-03 13:20:00,53.65,53.67,53.64,53.66,19600.0,32.5567,32.5688,32.5506,32.5627,19600.0
2005-03-03 13:30:00,53.66,53.69,53.65,53.68,32300.0,32.5627,32.5809,32.5567,32.5749,32300.0
2005-03-03 13:40:00,53.69,53.72,53.63,53.65,34900.0,32.5809,32.5991,32.5445,32.5567,34900.0
2005-03-03 13:50:00,53.66,53.73,53.66,53.71,20200.0,32.5627,32.6052,32.5627,32.5931,20200.0
2005-03-03 14:00:00,53.71,53.83,53.71,53.82,32600.0,32.5931,32.6659,32.5931,32.6598,32600.0
2005-03-03 14:10:00,53.82,53.89,53.81,53.86,34800.0,32.6598,32.7023,32.6537,32.6841,34800.0
2005-03-03 14:20:00,53.86,53.88,53.8,53.82,34400.0,32.6841,32.6962,32.6477,32.6598,34400.0
2005-03-03 14:30:00,53.84,53.87,53.75,53.77,78000.0,32.672,32.6902,32.6173,32.6295,78000.0
2005-03-03 14:40:00,53.78,53.78,53.74,53.74,26800.0,32.6355,32.6355,32.6113,32.6113,26800.0
2005-03-03 14:50:00,53.75,53.83,53.74,53.82,31100.0,32.6173,32.6659,32.6113,32.6598,31100.0
2005-03-03 15:00:00,53.83,53.83,53.74,53.75,81900.0,32.6659,32.6659,32.6113,32.6173,81900.0
2005-03-03 15:10:00,53.75,53.8,53.66,53.75,61500.0,32.6173,32.6477,32.5627,32.6173,61500.0
2005-03-03 15:20:00,53.67,53.7,53.63,53.66,48900.0,32.5688,32.587,32.5445,32.5627,48900.0
2005-03-03 15:30:00,53.66,53.75,53.63,53.75,44400.0,32.5627,32.6173,32.5445,32.6173,44400.0
2005-03-03 15:40:00,53.74,53.81,53.66,53.67,107900.0,32.6113,32.6537,32.5627,32.5688,107900.0
2005-03-03 15:50:00,53.66,53.66,53.5,53.56,130900.0,32.5627,32.5627,32.4656,32.502,130900.0
2005-03-04 09:30:00,53.92,53.95,53.64,53.64,68300.0,32.7205,32.7387,32.5506,32.5506,68300.0
2005-03-04 09:40:00,53.64,53.71,53.51,53.65,56700.0,32.5506,32.5931,32.4717,32.5567,56700.0
2005-03-04 09:50:00,53.65,53.78,53.61,53.76,93000.0,32.5567,32.6355,32.5324,32.6234,93000.0
2005-03-04 10:00:00,53.76,53.8,53.64,53.7,112800.0,32.6234,32.6477,32.5506,32.587,112800.0
2005-03-04 10:10:00,53.74,53.8,53.74,53.76,27900.0,32.6113,32.6477,32.6113,32.6234,27900.0
2005-03-04 10:20:00,53.77,53.97,53.77,53.86,41200.0,32.6295,32.7508,32.6295,32.6841,41200.0
2005-03-04 10:30:00,53.88,53.89,53.73,53.76,28000.0,32.6962,32.7023,32.6052,32.6234,28000.0
2005-03-04 10:40:00,53.77,53.8,53.62,53.63,85800.0,32.6295,32.6477,32.5385,32.5445,85800.0
2005-03-04 10:50:00,53.62,53.63,53.41,53.5,85000.0,32.5385,32.5445,32.411,32.4656,85000.0
2005-03-04 11:00:00,53.5,53.58,53.5,53.58,58000.0,32.4656,32.5142,32.4656,32.5142,58000.0
2005-03-04 11:10:00,53.59,53.76,53.57,53.76,70400.0,32.5202,32.6234,32.5081,32.6234,70400.0
2005-03-04 11:20:00,53.73,53.81,53.72,53.8,76400.0,32.6052,32.6537,32.5991,32.6477,76400.0
2005-03-04 11:30:00,53.8,53.84,53.78,53.8,58600.0,32.6477,32.672,32.6355,32.6477,58600.0
2005-03-04 11:40:00,53.8,53.82,53.77,53.77,72800.0,32.6477,32.6598,32.6295,32.6295,72800.0
2005-03-04 11:50:00,53.79,53.8,53.75,53.79,43800.0,32.6416,32.6477,32.6173,32.6416,43800.0
2005-03-04 12:00:00,53.79,53.81,53.76,53.81,28900.0,32.6416,32.6537,32.6234,32.6537,28900.0
2005-03-04 12:10:00,53.81,53.87,53.78,53.85,33900.0,32.6537,32.6902,32.6355,32.678,33900.0
2005-03-04 12:20:00,53.85,53.89,53.83,53.87,32900.0,32.678,32.7023,32.6659,32.6902,32900.0
2005-03-04 12:30:00,53.87,53.89,53.81,53.87,39300.0,32.6902,32.7023,32.6537,32.6902,39300.0
2005-03-04 12:40:00,53.89,53.9,53.85,53.89,31700.0,32.7023,32.7084,32.678,32.7023,31700.0
2005-03-04 12:50:00,53.89,53.93,53.85,53.85,97000.0,32.7023,32.7266,32.678,32.678,97000.0
2005-03-04 13:00:00,53.85,53.9,53.84,53.86,21300.0,32.678,32.7084,32.672,32.6841,21300.0
2005-03-04 13:10:00,53.85,53.85,53.78,53.8,85300.0,32.678,32.678,32.6355,32.6477,85300.0
2005-03-04 13:20:00,53.79,53.83,53.75,53.82,13400.0,32.6416,32.6659,32.6173,32.6598,13400.0
2005-03-04 13:30:00,53.83,53.83,53.78,53.78,23400.0,32.6659,32.6659,32.6355,32.6355,23400.0
2005-03-04 13:40:00,53.8,53.86,53.76,53.77,67300.0,32.6477,32.6841,32.6234,32.6295,67300.0
2005-03-04 13:50:00,53.78,53.8,53.77,53.8,64600.0,32.6355,32.6477,32.6295,32.6477,64600.0
2005-03-04 14:00:00,53.8,53.87,53.79,53.87,119600.0,32.6477,32.6902,32.6416,32.6902,119600.0
2005-03-04 14:10:00,53.87,53.89,53.82,53.84,20300.0,32.6902,32.7023,32.6598,32.672,20300.0
2005-03-04 14:20:00,53.83,53.85,53.8,53.82,23200.0,32.6659,32.678,32.6477,32.6598,23200.0
2005-03-04 14:30:00,53.81,53.83,53.77,53.8,72800.0,32.6537,32.6659,32.6295,32.6477,72800.0
2005-03-04 14:40:00,53.79,53.81,53.79,53.81,55500.0,32.6416,32.6537,32.6416,32.6537,55500.0
2005-03-04 14:50:00,53.81,53.9,53.8,53.9,104400.0,32.6537,32.7084,32.6477,32.7084,104400.0
2005-03-04 15:00:00,53.9,53.96,53.89,53.95,47500.0,32.7084,32.7448,32.7023,32.7387,47500.0
2005-03-04 15:10:00,53.95,53.95,53.86,53.87,55600.0,32.7387,32.7387,32.6841,32.6902,55600.0
2005-03-04 15:20:00,53.87,53.91,53.86,53.91,58700.0,32.6902,32.7144,32.6841,32.7144,58700.0
2005-03-04 15:30:00,53.91,53.98,53.9,53.96,88100.0,32.7144,32.7569,32.7084,32.7448,88100.0
2005-03-04 15:40:00,53.95,53.98,53.93,53.97,75600.0,32.7387,32.7569,32.7266,32.7508,75600.0
2005-03-04 15:50:00,53.96,53.97,53.93,53.96,84900.0,32.7448,32.7508,32.7266,32.7448,84900.0
2005-03-07 09:30:00,54.1,54.25,54.1,54.24,82100.0,32.8297,32.9208,32.8297,32.9147,82100.0
2005-03-07 09:40:00,54.24,54.35,54.22,54.34,138200.0,32.9147,32.9814,32.9026,32.9754,138200.0
2005-03-07 09:50:00,54.33,54.7,54.33,54.37,211500.0,32.9693,33.1938,32.9693,32.9936,211500.0
2005-03-07 10:00:00,54.38,54.43,54.25,54.43,53000.0,32.9996,33.03,32.9208,33.03,53000.0
2005-03-07 10:10:00,54.41,54.51,54.37,54.38,40800.0,33.0179,33.0785,32.9936,32.9996,40800.0
2005-03-07 10:20:00,54.38,54.38,54.34,54.35,49600.0,32.9996,32.9996,32.9754,32.9814,49600.0
2005-03-07 10:30:00,54.35,54.43,54.33,54.42,33600.0,32.9814,33.03,32.9693,33.0239,33600.0
2005-03-07 10:40:00,54.43,54.49,54.39,54.39,28400.0,33.03,33.0664,33.0057,33.0057,28400.0
2005-03-07 10:50:00,54.4,54.42,54.35,54.41,56100.0,33.0118,33.0239,32.9814,33.0179,56100.0
2005-03-07 11:00:00,54.42,54.45,54.4,54.42,27800.0,33.0239,33.0421,33.0118,33.0239,27800.0
2005-03-07 11:10:00,54.43,54.43,54.4,54.42,61800.0,33.03,33.03,33.0118,33.0239,61800.0
2005-03-07 11:20:00,54.42,54.5,54.42,54.5,31400.0,33.0239,33.0725,33.0239,33.0725,31400.0
2005-03-07 11:30:00,54.5,54.58,54.5,54.5,33800.0,33.0725,33.121,33.0725,33.0725,33800.0
2005-03-07 11:40:00,54.51,54.51,54.43,54.46,24400.0,33.0785,33.0785,33.03,33.0482,24400.0
2005-03-07 11:50:00,54.48,54.48,54.34,54.35,34800.0,33.0603,33.0603,32.9754,32.9814,34800.0
2005-03-07 12:00:00,54.35,54.38,54.33,54.34,21800.0,32.9814,32.9996,32.9693,32.9754,21800.0
2005-03-07 12:10:00,54.35,54.45,54.34,54.39,24400.0,32.9814,33.0421,32.9754,33.0057,24400.0
2005-03-07 12:20:00,54.4,54.5,54.39,54.5,55200.0,33.0118,33.0725,33.0057,33.0725,55200.0
2005-03-07 12:30:00,54.51,54.55,54.42,54.43,60300.0,33.0785,33.1028,33.0239,33.03,60300.0
2005-03-07 12:40:00,54.43,54.43,54.36,54.37,67600.0,33.03,33.03,32.9875,32.9936,67600.0
2005-03-07 12:50:00,54.37,54.4,54.36,54.36,14900.0,32.9936,33.0118,32.9875,32.9875,14900.0
2005-03-07 13:00:00,54.36,54.44,54.36,54.41,45000.0,32.9875,33.0361,32.9875,33.0179,45000.0
2005-03-07 13:10:00,54.41,54.41,54.38,54.4,32200.0,33.0179,33.0179,32.9996,33.0118,32200.0
2005-03-07 13:20:00,54.4,54.4,54.34,54.35,63400.0,33.0118,33.0118,32.9754,32.9814,63400.0
2005-03-07 13:30:00,54.35,54.42,54.35,54.4,22600.0,32.9814,33.0239,32.9814,33.0118,22600.0
2005-03-07 13:40:00,54.39,54.39,54.32,54.32,22600.0,33.0057,33.0057,32.9632,32.9632,22600.0
2005-03-07 13:50:00,54.33,54.37,54.32,54.36,51100.0,32.9693,32.9936,32.9632,32.9875,51100.0
2005-03-07 14:00:00,54.36,54.41,54.32,54.4,64600.0,32.9875,33.0179,32.9632,33.0118,64600.0
2005-03-07 14:10:00,54.39,54.4,54.35,54.36,28000.0,33.0057,33.0118,32.9814,32.9875,28000.0
2005-03-07 14:20:00,54.36,54.4,54.27,54.33,73500.0,32.9875,33.0118,32.9329,32.9693,73500.0
2005-03-07 14:30:00,54.33,54.35,54.29,54.3,32700.0,32.9693,32.9814,32.945,32.9511,32700.0
2005-03-07 14:40:00,54.3,54.32,54.28,54.29,205200.0,32.9511,32.9632,32.939,32.945,205200.0
2005-03-07 14:50:00,54.3,54.35,54.3,54.35,27200.0,32.9511,32.9814,32.9511,32.9814,27200.0
2005-03-07 15:00:00,54.35,54.4,54.32,54.36,37800.0,32.9814,33.0118,32.9632,32.9875,37800.0
2005-03-07 15:10:00,54.37,54.4,54.36,54.38,86100.0,32.9936,33.0118,32.9875,32.9996,86100.0
2005-03-07 15:20:00,54.39,54.42,54.38,54.41,23700.0,33.0057,33.0239,32.9996,33.0179,23700.0
2005-03-07 15:30:00,54.4,54.4,54.32,54.36,48200.0,33.0118,33.0118,32.9632,32.9875,48200.0
2005-03-07 15:40:00,54.36,54.41,54.36,54.4,63900.0,32.9875,33.0179,32.9875,33.0118,63900.0
2005-03-07 15:50:00,54.39,54.39,54.37,54.39,101700.0,33.0057,33.0057,32.9936,33.0057,101700.0
2005-03-08 09:30:00,54.2,54.4,54.1,54.11,96000.0,32.8904,33.0118,32.8297,32.8358,96000.0
2005-03-08 09:40:00,54.11,54.25,54.0,54.03,48400.0,32.8358,32.9208,32.769,32.7873,48400.0
2005-03-08 09:50:00,54.01,54.2,54.0,54.07,42500.0,32.7751,32.8904,32.769,32.8115,42500.0
2005-03-08 10:00:00,54.09,54.11,54.0,54.11,65700.0,32.8237,32.8358,32.769,32.8358,65700.0
2005-03-08 10:10:00,54.09,54.24,54.09,54.21,52700.0,32.8237,32.9147,32.8237,32.8965,52700.0
2005-03-08 10:20:00,54.19,54.29,54.19,54.27,29000.0,32.8843,32.945,32.8843,32.9329,29000.0
2005-03-08 10:30:00,54.27,54.33,54.27,54.28,43300.0,32.9329,32.9693,32.9329,32.939,43300.0
2005-03-08 10:40:00,54.28,54.47,54.28,54.41,55200.0,32.939,33.0543,32.939,33.0179,55200.0
2005-03-08 10:50:00,54.41,54.54,54.41,54.54,54800.0,33.0179,33.0967,33.0179,33.0967,54800.0
2005-03-08 11:00:00,54.54,54.55,54.48,54.48,53800.0,33.0967,33.1028,33.0603,33.0603,53800.0
2005-03-08 11:10:00,54.47,54.51,54.4,54.41,77800.0,33.0543,33.0785,33.0118,33.0179,77800.0
2005-03-08 11:20:00,54.42,54.51,54.42,54.5,30400.0,33.0239,33.0785,33.0239,33.0725,30400.0
2005-03-08 11:30:00,54.5,54.61,54.5,54.58,34300.0,33.0725,33.1392,33.0725,33.121,34300.0
2005-03-08 11:40:00,54.58,54.64,54.58,54.61,23000.0,33.121,33.1574,33.121,33.1392,23000.0
2005-03-08 11:50:00,54.61,54.7,54.6,54.69,25600.0,33.1392,33.1938,33.1331,33.1878,25600.0
2005-03-08 12:00:00,54.71,54.71,54.61,54.7,43000.0,33.1999,33.1999,33.1392,33.1938,43000.0
2005-03-08 12:10:00,54.67,54.69,54.63,54.63,45200.0,33.1756,33.1878,33.1514,33.1514,45200.0
2005-03-08 12:20:00,54.63,54.67,54.62,54.64,80200.0,33.1514,33.1756,33.1453,33.1574,80200.0
2005-03-08 12:30:00,54.64,54.66,54.61,54.66,21800.0,33.1574,33.1696,33.1392,33.1696,21800.0
2005-03-08 12:40:00,54.66,54.68,54.63,54.66,25800.0,33.1696,33.1817,33.1514,33.1696,25800.0
2005-03-08 12:50:00,54.66,54.68,54.66,54.67,68800.0,33.1696,33.1817,33.1696,33.1756,68800.0
2005-03-08 13:00:00,54.67,54.72,54.67,54.71,141600.0,33.1756,33.206,33.1756,33.1999,141600.0
2005-03-08 13:10:00,54.7,54.73,54.69,54.73,26200.0,33.1938,33.212,33.1878,33.212,26200.0
2005-03-08 13:20:00,54.72,54.73,54.69,54.71,38000.0,33.206,33.212,33.1878,33.1999,38000.0
2005-03-08 13:30:00,54.71,54.79,54.66,54.66,75600.0,33.1999,33.2484,33.1696,33.1696,75600.0
2005-03-08 13:40:00,54.66,54.72,54.61,54.63,81900.0,33.1696,33.206,33.1392,33.1514,81900.0
2005-03-08 13:50:00,54.62,54.62,54.54,54.61,25400.0,33.1453,33.1453,33.0967,33.1392,25400.0
2005-03-08 14:00:00,54.6,54.73,54.59,54.73,23500.0,33.1331,33.212,33.1271,33.212,23500.0
2005-03-08 14:10:00,54.73,54.77,54.72,54.72,39000.0,33.212,33.2363,33.206,33.206,39000.0
2005-03-08 14:20:00,54.73,54.75,54.69,54.73,33400.0,33.212,33.2242,33.1878,33.212,33400.0
2005-03-08 14:30:00,54.73,54.73,54.7,54.73,35300.0,33.212,33.212,33.1938,33.212,35300.0
2005-03-08 14:40:00,54.73,54.75,54.63,54.64,31100.0,33.212,33.2242,33.1514,33.1574,31100.0
2005-03-08 14:50:00,54.64,54.66,54.63,54.63,72100.0,33.1574,33.1696,33.1514,33.1514,72100.0
2005-03-08 15:00:00,54.63,54.64,54.61,54.62,55700.0,33.1514,33.1574,33.1392,33.1453,55700.0
2005-03-08 15:10:00,54.62,54.63,54.59,54.62,42200.0,33.1453,33.1514,33.1271,33.1453,42200.0
2005-03-08 15:20:00,54.62,54.63,54.59,54.6,58300.0,33.1453,33.1514,33.1271,33.1331,58300.0
2005-03-08 15:30:00,54.6,54.61,54.5,54.52,75700.0,33.1331,33.1392,33.0725,33.0846,75700.0
2005-03-08 15:40:00,54.52,54.58,54.51,54.55,72700.0,33.0846,33.121,33.0785,33.1028,72700.0
2005-03-08 15:50:00,54.55,54.56,54.45,54.49,78800.0,33.1028,33.1089,33.0421,33.0664,78800.0
2005-03-09 09:30:00,53.9,54.13,53.88,54.04,122100.0,32.9022,33.0426,32.89,32.9877,122100.0
2005-03-09 09:40:00,54.05,54.17,53.9,54.13,73900.0,32.9938,33.067,32.9022,33.0426,73900.0
2005-03-09 09:50:00,54.13,54.13,53.94,53.99,85200.0,33.0426,33.0426,32.9266,32.9571,85200.0
2005-03-09 10:00:00,53.98,54.01,53.93,53.96,103600.0,32.951,32.9693,32.9205,32.9388,103600.0
2005-03-09 10:10:00,53.96,53.98,53.91,53.95,47400.0,32.9388,32.951,32.9083,32.9327,47400.0
2005-03-09 10:20:00,53.95,54.02,53.9,54.02,69600.0,32.9327,32.9754,32.9022,32.9754,69600.0
2005-03-09 10:30:00,54.02,54.17,54.0,54.08,57700.0,32.9754,33.067,32.9632,33.0121,57700.0
2005-03-09 10:40:00,54.07,54.25,54.03,54.21,87400.0,33.006,33.1158,32.9815,33.0914,87400.0
2005-03-09 10:50:00,54.23,54.3,54.2,54.21,36000.0,33.1036,33.1464,33.0853,33.0914,36000.0
2005-03-09 11:00:00,54.2,54.27,54.2,54.23,40400.0,33.0853,33.1281,33.0853,33.1036,40400.0
2005-03-09 11:10:00,54.23,54.23,54.16,54.2,25600.0,33.1036,33.1036,33.0609,33.0853,25600.0
2005-03-09 11:20:00,54.2,54.24,54.18,54.18,32000.0,33.0853,33.1097,33.0731,33.0731,32000.0
2005-03-09 11:30:00,54.18,54.21,54.15,54.16,21700.0,33.0731,33.0914,33.0548,33.0609,21700.0
2005-03-09 11:40:00,54.17,54.21,54.08,54.09,45100.0,33.067,33.0914,33.0121,33.0182,45100.0
2005-03-09 11:50:00,54.1,54.1,54.0,54.02,64200.0,33.0243,33.0243,32.9632,32.9754,64200.0
2005-03-09 12:00:00,54.01,54.05,53.95,54.0,29900.0,32.9693,32.9938,32.9327,32.9632,29900.0
2005-03-09 12:10:00,53.99,54.03,53.96,53.98,42200.0,32.9571,32.9815,32.9388,32.951,42200.0
2005-03-09 12:20:00,54.0,54.0,53.94,53.96,19200.0,32.9632,32.9632,32.9266,32.9388,19200.0
2005-03-09 12:30:00,53.96,53.98,53.95,53.96,20100.0,32.9388,32.951,32.9327,32.9388,20100.0
2005-03-09 12:40:00,53.97,53.97,53.9,53.92,37900.0,32.9449,32.9449,32.9022,32.9144,37900.0
2005-03-09 12:50:00,53.92,53.92,53.83,53.83,78800.0,32.9144,32.9144,32.8595,32.8595,78800.0
2005-03-09 13:00:00,53.84,53.88,53.84,53.88,32800.0,32.8656,32.89,32.8656,32.89,32800.0
2005-03-09 13:10:00,53.88,53.93,53.87,53.89,27800.0,32.89,32.9205,32.8839,32.8961,27800.0
2005-03-09 13:20:00,53.89,53.97,53.89,53.96,28400.0,32.8961,32.9449,32.8961,32.9388,28400.0
2005-03-09 13:30:00,53.96,54.0,53.95,53.96,31600.0,32.9388,32.9632,32.9327,32.9388,31600.0
2005-03-09 13:40:00,53.96,53.98,53.91,53.96,46300.0,32.9388,32.951,32.9083,32.9388,46300.0
2005-03-09 13:50:00,53.95,53.99,53.94,53.99,40400.0,32.9327,32.9571,32.9266,32.9571,40400.0
2005-03-09 14:00:00,53.99,54.13,53.99,54.06,39300.0,32.9571,33.0426,32.9571,32.9999,39300.0
2005-03-09 14:10:00,54.05,54.09,54.03,54.03,29600.0,32.9938,33.0182,32.9815,32.9815,29600.0
2005-03-09 14:20:00,54.04,54.05,53.97,54.04,46700.0,32.9877,32.9938,32.9449,32.9877,46700.0
2005-03-09 14:30:00,54.04,54.07,53.92,53.95,59200.0,32.9877,33.006,32.9144,32.9327,59200.0
2005-03-09 14:40:00,53.94,54.07,53.94,54.03,41200.0,32.9266,33.006,32.9266,32.9815,41200.0
2005-03-09 14:50:00,54.05,54.05,54.01,54.02,25900.0,32.9938,32.9938,32.9693,32.9754,25900.0
2005-03-09 15:00:00,54.02,54.06,54.01,54.03,30600.0,32.9754,32.9999,32.9693,32.9815,30600.0
2005-03-09 15:10:00,54.03,54.09,53.98,54.0,60200.0,32.9815,33.0182,32.951,32.9632,60200.0
2005-03-09 15:20:00,54.0,54.07,53.99,54.06,48800.0,32.9632,33.006,32.9571,32.9999,48800.0
2005-03-09 15:30:00,54.07,54.08,54.04,54.08,91800.0,33.006,33.0121,32.9877,33.0121,91800.0
2005-03-09 15:40:00,54.07,54.07,53.98,53.99,82100.0,33.006,33.006,32.951,32.9571,82100.0
2005-03-09 15:50:00,54.0,54.04,53.97,54.03,61700.0,32.9632,32.9877,32.9449,32.9815,61700.0
2005-03-10 09:30:00,54.2,54.44,54.15,54.44,67900.0,33.0853,33.2318,33.0548,33.2318,67900.0
2005-03-10 09:40:00,54.47,54.9,54.47,54.58,114500.0,33.2501,33.5126,33.2501,33.3173,114500.0
2005-03-10 09:50:00,54.58,54.59,54.51,54.58,46100.0,33.3173,33.3234,33.2746,33.3173,46100.0
2005-03-10 10:00:00,54.58,54.62,54.5,54.6,71800.0,33.3173,33.3417,33.2685,33.3295,71800.0
2005-03-10 10:10:00,54.6,54.64,54.52,54.56,41800.0,33.3295,33.3539,33.2807,33.3051,41800.0
2005-03-10 10:20:00,54.57,54.57,54.47,54.48,38600.0,33.3112,33.3112,33.2501,33.2562,38600.0
2005-03-10 10:30:00,54.48,54.59,54.46,54.55,38300.0,33.2562,33.3234,33.244,33.299,38300.0
2005-03-10 10:40:00,54.55,54.59,54.55,54.57,43900.0,33.299,33.3234,33.299,33.3112,43900.0
2005-03-10 10:50:00,54.55,54.55,54.35,54.35,34600.0,33.299,33.299,33.1769,33.1769,34600.0
2005-03-10 11:00:00,54.33,54.33,54.22,54.23,66100.0,33.1647,33.1647,33.0975,33.1036,66100.0
2005-03-10 11:10:00,54.23,54.24,54.13,54.13,62900.0,33.1036,33.1097,33.0426,33.0426,62900.0
2005-03-10 11:20:00,54.13,54.14,54.03,54.03,33200.0,33.0426,33.0487,32.9815,32.9815,33200.0
2005-03-10 11:30:00,54.03,54.11,54.03,54.1,29100.0,32.9815,33.0304,32.9815,33.0243,29100.0
2005-03-10 11:40:00,54.1,54.15,54.04,54.14,24400.0,33.0243,33.0548,32.9877,33.0487,24400.0
2005-03-10 11:50:00,54.14,54.22,54.14,54.2,17500.0,33.0487,33.0975,33.0487,33.0853,17500.0
2005-03-10 12:00:00,54.19,54.24,54.19,54.24,16900.0,33.0792,33.1097,33.0792,33.1097,16900.0
2005-03-10 12:10:00,54.25,54.25,54.2,54.22,19100.0,33.1158,33.1158,33.0853,33.0975,19100.0
2005-03-10 12:20:00,54.22,54.28,54.22,54.28,33300.0,33.0975,33.1342,33.0975,33.1342,33300.0
2005-03-10 12:30:00,54.28,54.33,54.28,54.3,18200.0,33.1342,33.1647,33.1342,33.1464,18200.0
2005-03-10 12:40:00,54.29,54.32,54.29,54.29,13400.0,33.1403,33.1586,33.1403,33.1403,13400.0
2005-03-10 12:50:00,54.29,54.3,54.24,54.28,33400.0,33.1403,33.1464,33.1097,33.1342,33400.0
2005-03-10 13:00:00,54.27,54.29,54.23,54.24,32700.0,33.1281,33.1403,33.1036,33.1097,32700.0
2005-03-10 13:10:00,54.24,54.27,54.23,54.27,21200.0,33.1097,33.1281,33.1036,33.1281,21200.0
2005-03-10 13:20:00,54.28,54.32,54.24,54.3,75000.0,33.1342,33.1586,33.1097,33.1464,75000.0
2005-03-10 13:30:00,54.31,54.5,54.31,54.47,27600.0,33.1525,33.2685,33.1525,33.2501,27600.0
2005-03-10 13:40:00,54.47,54.56,54.46,54.54,39400.0,33.2501,33.3051,33.244,33.2929,39400.0
2005-03-10 13:50:00,54.55,54.55,54.45,54.48,18800.0,33.299,33.299,33.2379,33.2562,18800.0
2005-03-10 14:00:00,54.48,54.49,54.46,54.49,24800.0,33.2562,33.2623,33.244,33.2623,24800.0
2005-03-10 14:10:00,54.49,54.55,54.49,54.52,92400.0,33.2623,33.299,33.2623,33.2807,92400.0
2005-03-10 14:20:00,54.52,54.52,54.4,54.41,31700.0,33.2807,33.2807,33.2074,33.2135,31700.0
2005-03-10 14:30:00,54.42,54.45,54.42,54.45,50700.0,33.2196,33.2379,33.2196,33.2379,50700.0
2005-03-10 14:40:00,54.44,54.53,54.44,54.52,46200.0,33.2318,33.2868,33.2318,33.2807,46200.0
2005-03-10 14:50:00,54.52,54.53,54.51,54.52,22700.0,33.2807,33.2868,33.2746,33.2807,22700.0
2005-03-10 15:00:00,54.51,54.51,54.42,54.42,31300.0,33.2746,33.2746,33.2196,33.2196,31300.0
2005-03-10 15:10:00,54.41,54.44,54.39,54.44,42000.0,33.2135,33.2318,33.2013,33.2318,42000.0
2005-03-10 15:20:00,54.43,54.45,54.4,54.41,47000.0,33.2257,33.2379,33.2074,33.2135,47000.0
2005-03-10 15:30:00,54.41,54.42,54.37,54.39,56800.0,33.2135,33.2196,33.1891,33.2013,56800.0
2005-03-10 15:40:00,54.4,54.48,54.4,54.46,71900.0,33.2074,33.2562,33.2074,33.244,71900.0
2005-03-10 15:50:00,54.46,54.54,54.45,54.48,97900.0,33.244,33.2929,33.2379,33.2562,97900.0
2005-03-11 09:30:00,54.66,54.66,54.3,54.3,69500.0,33.3661,33.3661,33.1464,33.1464,69500.0
2005-03-11 09:40:00,54.29,54.4,54.24,54.36,31200.0,33.1403,33.2074,33.1097,33.183,31200.0
2005-03-11 09:50:00,54.36,54.63,54.36,54.63,44000.0,33.183,33.3478,33.183,33.3478,44000.0
2005-03-11 10:00:00,54.63,54.63,54.45,54.47,23200.0,33.3478,33.3478,33.2379,33.2501,23200.0
2005-03-11 10:10:00,54.47,54.5,54.38,54.49,41500.0,33.2501,33.2685,33.1952,33.2623,41500.0
2005-03-11 10:20:00,54.49,54.49,54.39,54.43,38300.0,33.2623,33.2623,33.2013,33.2257,38300.0
2005-03-11 10:30:00,54.44,54.54,54.43,54.53,30400.0,33.2318,33.2929,33.2257,33.2868,30400.0
2005-03-11 10:40:00,54.54,54.57,54.45,54.45,25800.0,33.2929,33.3112,33.2379,33.2379,25800.0
2005-03-11 10:50:00,54.45,54.48,54.26,54.35,67800.0,33.2379,33.2562,33.1219,33.1769,67800.0
2005-03-11 11:00:00,54.34,54.4,54.31,54.38,66900.0,33.1708,33.2074,33.1525,33.1952,66900.0
2005-03-11 11:10:00,54.39,54.41,54.36,54.41,91000.0,33.2013,33.2135,33.183,33.2135,91000.0
2005-03-11 11:20:00,54.41,54.45,54.38,54.38,42500.0,33.2135,33.2379,33.1952,33.1952,42500.0
2005-03-11 11:30:00,54.38,54.39,54.3,54.31,30400.0,33.1952,33.2013,33.1464,33.1525,30400.0
2005-03-11 11:40:00,54.31,54.38,54.31,54.38,28700.0,33.1525,33.1952,33.1525,33.1952,28700.0
2005-03-11 11:50:00,54.38,54.42,54.37,54.41,25100.0,33.1952,33.2196,33.1891,33.2135,25100.0
2005-03-11 12:00:00,54.41,54.48,54.4,54.45,36900.0,33.2135,33.2562,33.2074,33.2379,36900.0
2005-03-11 12:10:00,54.42,54.47,54.4,54.47,22200.0,33.2196,33.2501,33.2074,33.2501,22200.0
2005-03-11 12:20:00,54.48,54.51,54.43,54.43,21200.0,33.2562,33.2746,33.2257,33.2257,21200.0
2005-03-11 12:30:00,54.42,54.45,54.41,54.41,15600.0,33.2196,33.2379,33.2135,33.2135,15600.0
2005-03-11 12:40:00,54.41,54.47,54.4,54.47,18700.0,33.2135,33.2501,33.2074,33.2501,18700.0
2005-03-11 12:50:00,54.45,54.47,54.44,54.45,27000.0,33.2379,33.2501,33.2318,33.2379,27000.0
2005-03-11 13:00:00,54.45,54.48,54.45,54.47,22600.0,33.2379,33.2562,33.2379,33.2501,22600.0
2005-03-11 13:10:00,54.47,54.51,54.42,54.5,39200.0,33.2501,33.2746,33.2196,33.2685,39200.0
2005-03-11 13:20:00,54.5,54.55,54.5,54.55,40500.0,33.2685,33.299,33.2685,33.299,40500.0
2005-03-11 13:30:00,54.55,54.56,54.53,54.53,25000.0,33.299,33.3051,33.2868,33.2868,25000.0
2005-03-11 13:40:00,54.51,54.54,54.47,54.47,48300.0,33.2746,33.2929,33.2501,33.2501,48300.0
2005-03-11 13:50:00,54.47,54.48,54.35,54.38,59600.0,33.2501,33.2562,33.1769,33.1952,59600.0
2005-03-11 14:00:00,54.39,54.44,54.38,54.41,32900.0,33.2013,33.2318,33.1952,33.2135,32900.0
2005-03-11 14:10:00,54.42,54.45,54.42,54.43,56400.0,33.2196,33.2379,33.2196,33.2257,56400.0
2005-03-11 14:20:00,54.42,54.42,54.4,54.4,24400.0,33.2196,33.2196,33.2074,33.2074,24400.0
2005-03-11 14:30:00,54.4,54.41,54.4,54.41,25100.0,33.2074,33.2135,33.2074,33.2135,25100.0
2005-03-11 14:40:00,54.41,54.41,54.4,54.4,13100.0,33.2135,33.2135,33.2074,33.2074,13100.0
2005-03-11 14:50:00,54.4,54.4,54.29,54.34,73000.0,33.2074,33.2074,33.1403,33.1708,73000.0
2005-03-11 15:00:00,54.34,54.34,54.25,54.32,33400.0,33.1708,33.1708,33.1158,33.1586,33400.0
2005-03-11 15:10:00,54.33,54.41,54.33,54.41,47300.0,33.1647,33.2135,33.1647,33.2135,47300.0
2005-03-11 15:20:00,54.41,54.41,54.36,54.37,100000.0,33.2135,33.2135,33.183,33.1891,100000.0
2005-03-11 15:30:00,54.37,54.4,54.34,54.35,54100.0,33.1891,33.2074,33.1708,33.1769,54100.0
2005-03-11 15:40:00,54.35,54.49,54.32,54.44,88000.0,33.1769,33.2623,33.1586,33.2318,88000.0
2005-03-11 15:50:00,54.45,54.51,54.41,54.42,91900.0,33.2379,33.2746,33.2135,33.2196,91900.0
2005-03-14 09:30:00,54.3,54.56,54.3,54.48,85000.0,33.1464,33.3051,33.1464,33.2562,85000.0
2005-03-14 09:40:00,54.48,54.67,54.47,54.66,63600.0,33.2562,33.3722,33.2501,33.3661,63600.0
2005-03-14 09:50:00,54.66,54.82,54.64,54.79,80200.0,33.3661,33.4638,33.3539,33.4455,80200.0
2005-03-14 10:00:00,54.77,54.9,54.71,54.88,85500.0,33.4333,33.5126,33.3966,33.5004,85500.0
2005-03-14 10:10:00,54.9,55.0,54.89,54.96,411600.0,33.5126,33.5737,33.5065,33.5492,411600.0
2005-03-14 10:20:00,55.0,55.02,54.92,54.96,310700.0,33.5737,33.5859,33.5248,33.5492,310700.0
2005-03-14 10:30:00,54.95,55.13,54.93,55.13,168500.0,33.5431,33.653,33.5309,33.653,168500.0
2005-03-14 10:40:00,55.12,55.25,55.09,55.13,110100.0,33.6469,33.7263,33.6286,33.653,110100.0
2005-03-14 10:50:00,55.15,55.41,55.14,55.32,98700.0,33.6652,33.8239,33.6591,33.769,98700.0
2005-03-14 11:00:00,55.32,55.34,55.18,55.18,61100.0,33.769,33.7812,33.6835,33.6835,61100.0
2005-03-14 11:10:00,55.19,55.26,55.14,55.22,78100.0,33.6896,33.7324,33.6591,33.708,78100.0
2005-03-14 11:20:00,55.23,55.31,55.2,55.28,40900.0,33.7141,33.7629,33.6958,33.7446,40900.0
2005-03-14 11:30:00,55.29,55.29,55.14,55.15,35600.0,33.7507,33.7507,33.6591,33.6652,35600.0
2005-03-14 11:40:00,55.12,55.15,55.1,55.12,77200.0,33.6469,33.6652,33.6347,33.6469,77200.0
2005-03-14 11:50:00,55.1,55.11,55.06,55.06,111700.0,33.6347,33.6408,33.6103,33.6103,111700.0
2005-03-14 12:00:00,55.06,55.09,55.0,55.02,113300.0,33.6103,33.6286,33.5737,33.5859,113300.0
2005-03-14 12:10:00,55.02,55.04,54.93,54.93,36600.0,33.5859,33.5981,33.5309,33.5309,36600.0
2005-03-14 12:20:00,54.93,54.94,54.77,54.77,67300.0,33.5309,33.537,33.4333,33.4333,67300.0
2005-03-14 12:30:00,54.77,54.8,54.73,54.76,27200.0,33.4333,33.4516,33.4088,33.4272,27200.0
2005-03-14 12:40:00,54.74,54.74,54.65,54.65,60300.0,33.415,33.415,33.36,33.36,60300.0
2005-03-14 12:50:00,54.65,54.76,54.63,54.68,58200.0,33.36,33.4272,33.3478,33.3783,58200.0
2005-03-14 13:00:00,54.67,54.7,54.63,54.63,24000.0,33.3722,33.3905,33.3478,33.3478,24000.0
2005-03-14 13:10:00,54.58,54.67,54.52,54.61,94900.0,33.3173,33.3722,33.2807,33.3356,94900.0
2005-03-14 13:20:00,54.61,54.62,54.54,54.55,31200.0,33.3356,33.3417,33.2929,33.299,31200.0
2005-03-14 13:30:00,54.56,54.57,54.44,54.57,98600.0,33.3051,33.3112,33.2318,33.3112,98600.0
2005-03-14 13:40:00,54.57,54.63,54.57,54.63,18800.0,33.3112,33.3478,33.3112,33.3478,18800.0
2005-03-14 13:50:00,54.63,54.69,54.61,54.68,31800.0,33.3478,33.3844,33.3356,33.3783,31800.0
2005-03-14 14:00:00,54.69,54.8,54.68,54.75,75900.0,33.3844,33.4516,33.3783,33.4211,75900.0
2005-03-14 14:10:00,54.74,54.75,54.66,54.67,32400.0,33.415,33.4211,33.3661,33.3722,32400.0
2005-03-14 14:20:00,54.68,54.74,54.64,54.7,50600.0,33.3783,33.415,33.3539,33.3905,50600.0
2005-03-14 14:30:00,54.69,54.77,54.68,54.75,60200.0,33.3844,33.4333,33.3783,33.4211,60200.0
2005-03-14 14:40:00,54.75,54.76,54.65,54.65,41100.0,33.4211,33.4272,33.36,33.36,41100.0
2005-03-14 14:50:00,54.64,54.71,54.64,54.69,24000.0,33.3539,33.3966,33.3539,33.3844,24000.0
2005-03-14 15:00:00,54.69,54.74,54.68,54.72,120400.0,33.3844,33.415,33.3783,33.4027,120400.0
2005-03-14 15:10:00,54.72,54.76,54.71,54.74,42600.0,33.4027,33.4272,33.3966,33.415,42600.0
2005-03-14 15:20:00,54.74,54.83,54.74,54.81,51500.0,33.415,33.4699,33.415,33.4577,51500.0
2005-03-14 15:30:00,54.85,54.85,54.74,54.75,68200.0,33.4821,33.4821,33.415,33.4211,68200.0
2005-03-14 15:40:00,54.75,54.75,54.59,54.6,145400.0,33.4211,33.4211,33.3234,33.3295,145400.0
2005-03-14 15:50:00,54.6,54.67,54.59,54.64,183900.0,33.3295,33.3722,33.3234,33.3539,183900.0
2005-03-15 09:30:00,54.85,54.91,54.6,54.91,61800.0,33.4821,33.5187,33.3295,33.5187,61800.0
2005-03-15 09:40:00,54.91,55.09,54.88,54.93,48000.0,33.5187,33.6286,33.5004,33.5309,48000.0
2005-03-15 09:50:00,54.93,55.08,54.93,55.03,67900.0,33.5309,33.6225,33.5309,33.592,67900.0
2005-03-15 10:00:00,55.05,55.09,55.01,55.02,99700.0,33.6042,33.6286,33.5798,33.5859,99700.0
2005-03-15 10:10:00,55.02,55.07,55.0,55.04,24900.0,33.5859,33.6164,33.5737,33.5981,24900.0
2005-03-15 10:20:00,55.04,55.13,55.01,55.1,75200.0,33.5981,33.653,33.5798,33.6347,75200.0
2005-03-15 10:30:00,55.12,55.13,55.06,55.07,188600.0,33.6469,33.653,33.6103,33.6164,188600.0
2005-03-15 10:40:00,55.07,55.15,55.07,55.14,33800.0,33.6164,33.6652,33.6164,33.6591,33800.0
2005-03-15 10:50:00,55.16,55.24,55.11,55.22,20300.0,33.6713,33.7202,33.6408,33.708,20300.0
2005-03-15 11:00:00,55.23,55.27,55.19,55.2,26200.0,33.7141,33.7385,33.6896,33.6958,26200.0
2005-03-15 11:10:00,55.2,55.32,55.2,55.23,45700.0,33.6958,33.769,33.6958,33.7141,45700.0
2005-03-15 11:20:00,55.23,55.23,55.13,55.13,23100.0,33.7141,33.7141,33.653,33.653,23100.0
2005-03-15 11:30:00,55.12,55.12,55.02,55.05,171700.0,33.6469,33.6469,33.5859,33.6042,171700.0
2005-03-15 11:40:00,55.05,55.06,54.93,54.99,342100.0,33.6042,33.6103,33.5309,33.5676,342100.0
2005-03-15 11:50:00,54.98,55.0,54.91,54.94,177400.0,33.5615,33.5737,33.5187,33.537,177400.0
2005-03-15 12:00:00,54.93,54.95,54.8,54.95,63900.0,33.5309,33.5431,33.4516,33.5431,63900.0
2005-03-15 12:10:00,54.94,54.98,54.89,54.96,46100.0,33.537,33.5615,33.5065,33.5492,46100.0
2005-03-15 12:20:00,54.96,55.02,54.96,54.99,32800.0,33.5492,33.5859,33.5492,33.5676,32800.0
2005-03-15 12:30:00,54.99,55.0,54.93,54.93,53000.0,33.5676,33.5737,33.5309,33.5309,53000.0
2005-03-15 12:40:00,54.93,54.99,54.9,54.99,36200.0,33.5309,33.5676,33.5126,33.5676,36200.0
2005-03-15 12:50:00,54.99,55.01,54.98,54.99,18600.0,33.5676,33.5798,33.5615,33.5676,18600.0
2005-03-15 13:00:00,54.98,54.99,54.83,54.83,35400.0,33.5615,33.5676,33.4699,33.4699,35400.0
2005-03-15 13:10:00,54.83,54.91,54.83,54.91,34100.0,33.4699,33.5187,33.4699,33.5187,34100.0
2005-03-15 13:20:00,54.92,54.94,54.9,54.93,30300.0,33.5248,33.537,33.5126,33.5309,30300.0
2005-03-15 13:30:00,54.94,54.96,54.92,54.96,55900.0,33.537,33.5492,33.5248,33.5492,55900.0
2005-03-15 13:40:00,54.95,54.96,54.95,54.95,35300.0,33.5431,33.5492,33.5431,33.5431,35300.0
2005-03-15 13:50:00,54.96,54.98,54.93,54.97,45900.0,33.5492,33.5615,33.5309,33.5554,45900.0
2005-03-15 14:00:00,54.98,55.0,54.96,54.96,72100.0,33.5615,33.5737,33.5492,33.5492,72100.0
2005-03-15 14:10:00,54.97,54.97,54.89,54.9,35600.0,33.5554,33.5554,33.5065,33.5126,35600.0
2005-03-15 14:20:00,54.9,54.91,54.85,54.87,62500.0,33.5126,33.5187,33.4821,33.4943,62500.0
2005-03-15 14:30:00,54.87,54.9,54.8,54.9,42400.0,33.4943,33.5126,33.4516,33.5126,42400.0
2005-03-15 14:40:00,54.9,54.96,54.84,54.88,47900.0,33.5126,33.5492,33.476,33.5004,47900.0
2005-03-15 14:50:00,54.88,54.95,54.88,54.91,48300.0,33.5004,33.5431,33.5004,33.5187,48300.0
2005-03-15 15:00:00,54.91,54.95,54.9,54.93,77500.0,33.5187,33.5431,33.5126,33.5309,77500.0
2005-03-15 15:10:00,54.93,54.93,54.8,54.86,57700.0,33.5309,33.5309,33.4516,33.4882,57700.0
2005-03-15 15:20:00,54.86,54.9,54.85,54.88,38100.0,33.4882,33.5126,33.4821,33.5004,38100.0
2005-03-15 15:30:00,54.88,54.94,54.87,54.94,73600.0,33.5004,33.537,33.4943,33.537,73600.0
2005-03-15 15:40:00,54.94,54.95,54.89,54.89,59600.0,33.537,33.5431,33.5065,33.5065,59600.0
2005-03-15 15:50:00,54.9,54.9,54.75,54.78,65900.0,33.5126,33.5126,33.4211,33.4394,65900.0
2005-03-16 09:30:00,54.37,54.54,54.23,54.52,136100.0,33.1891,33.2929,33.1036,33.2807,136100.0
2005-03-16 09:40:00,54.55,54.72,54.53,54.7,149100.0,33.299,33.4027,33.2868,33.3905,149100.0
2005-03-16 09:50:00,54.69,54.8,54.57,54.57,121500.0,33.3844,33.4516,33.3112,33.3112,121500.0
2005-03-16 10:00:00,54.58,54.63,54.5,54.55,59900.0,33.3173,33.3478,33.2685,33.299,59900.0
2005-03-16 10:10:00,54.55,54.62,54.55,54.61,74100.0,33.299,33.3417,33.299,33.3356,74100.0
2005-03-16 10:20:00,54.6,54.67,54.6,54.67,58600.0,33.3295,33.3722,33.3295,33.3722,58600.0
2005-03-16 10:30:00,54.67,54.7,54.52,54.53,91400.0,33.3722,33.3905,33.2807,33.2868,91400.0
2005-03-16 10:40:00,54.54,54.58,54.45,54.52,95500.0,33.2929,33.3173,33.2379,33.2807,95500.0
2005-03-16 10:50:00,54.51,54.52,54.44,54.44,28900.0,33.2746,33.2807,33.2318,33.2318,28900.0
2005-03-16 11:00:00,54.43,54.45,54.38,54.38,138800.0,33.2257,33.2379,33.1952,33.1952,138800.0
2005-03-16 11:10:00,54.39,54.39,54.26,54.26,123000.0,33.2013,33.2013,33.1219,33.1219,123000.0
2005-03-16 11:20:00,54.26,54.29,54.2,54.25,37200.0,33.1219,33.1403,33.0853,33.1158,37200.0
2005-03-16 11:30:00,54.25,54.33,54.18,54.33,98700.0,33.1158,33.1647,33.0731,33.1647,98700.0
2005-03-16 11:40:00,54.34,54.39,54.32,54.32,33600.0,33.1708,33.2013,33.1586,33.1586,33600.0
2005-03-16 11:50:00,54.32,54.32,54.22,54.24,74600.0,33.1586,33.1586,33.0975,33.1097,74600.0
2005-03-16 12:00:00,54.24,54.29,54.24,54.26,34100.0,33.1097,33.1403,33.1097,33.1219,34100.0
2005-03-16 12:10:00,54.26,54.29,54.23,54.28,33800.0,33.1219,33.1403,33.1036,33.1342,33800.0
2005-03-16 12:20:00,54.28,54.29,54.23,54.25,60000.0,33.1342,33.1403,33.1036,33.1158,60000.0
2005-03-16 12:30:00,54.25,54.32,54.22,54.32,34400.0,33.1158,33.1586,33.0975,33.1586,34400.0
2005-03-16 12:40:00,54.32,54.34,54.27,54.34,33500.0,33.1586,33.1708,33.1281,33.1708,33500.0
2005-03-16 12:50:00,54.35,54.38,54.33,54.38,16600.0,33.1769,33.1952,33.1647,33.1952,16600.0
2005-03-16 13:00:00,54.37,54.4,54.25,54.25,40700.0,33.1891,33.2074,33.1158,33.1158,40700.0
2005-03-16 13:10:00,54.25,54.26,54.21,54.25,48000.0,33.1158,33.1219,33.0914,33.1158,48000.0
2005-03-16 13:20:00,54.26,54.28,54.25,54.27,21300.0,33.1219,33.1342,33.1158,33.1281,21300.0
2005-03-16 13:30:00,54.26,54.28,54.21,54.25,56600.0,33.1219,33.1342,33.0914,33.1158,56600.0
2005-03-16 13:40:00,54.25,54.29,54.22,54.27,41200.0,33.1158,33.1403,33.0975,33.1281,41200.0
2005-03-16 13:50:00,54.27,54.27,54.21,54.21,33700.0,33.1281,33.1281,33.0914,33.0914,33700.0
2005-03-16 14:00:00,54.22,54.22,54.14,54.2,43700.0,33.0975,33.0975,33.0487,33.0853,43700.0
2005-03-16 14:10:00,54.2,54.21,54.18,54.2,22000.0,33.0853,33.0914,33.0731,33.0853,22000.0
2005-03-16 14:20:00,54.2,54.27,54.2,54.27,55200.0,33.0853,33.1281,33.0853,33.1281,55200.0
2005-03-16 14:30:00,54.27,54.3,54.23,54.24,108300.0,33.1281,33.1464,33.1036,33.1097,108300.0
2005-03-16 14:40:00,54.23,54.26,54.21,54.23,126600.0,33.1036,33.1219,33.0914,33.1036,126600.0
2005-03-16 14:50:00,54.23,54.25,54.2,54.22,98300.0,33.1036,33.1158,33.0853,33.0975,98300.0
2005-03-16 15:00:00,54.23,54.28,54.2,54.22,89200.0,33.1036,33.1342,33.0853,33.0975,89200.0
2005-03-16 15:10:00,54.21,54.22,54.1,54.17,141500.0,33.0914,33.0975,33.0243,33.067,141500.0
2005-03-16 15:20:00,54.18,54.25,54.14,54.25,62300.0,33.0731,33.1158,33.0487,33.1158,62300.0
2005-03-16 15:30:00,54.24,54.25,54.2,54.23,81700.0,33.1097,33.1158,33.0853,33.1036,81700.0
2005-03-16 15:40:00,54.23,54.28,54.21,54.24,87400.0,33.1036,33.1342,33.0914,33.1097,87400.0
2005-03-16 15:50:00,54.24,54.27,54.13,54.17,191600.0,33.1097,33.1281,33.0426,33.067,191600.0
2005-03-17 09:30:00,54.2,54.2,53.84,53.85,156600.0,33.0853,33.0853,32.8656,32.8717,156600.0
2005-03-17 09:40:00,53.85,53.96,53.54,53.56,94400.0,32.8717,32.9388,32.6824,32.6946,94400.0
2005-03-17 09:50:00,53.56,53.58,53.51,53.56,47100.0,32.6946,32.7069,32.6641,32.6946,47100.0
2005-03-17 10:00:00,53.56,53.81,53.56,53.68,49700.0,32.6946,32.8473,32.6946,32.7679,49700.0
2005-03-17 10:10:00,53.7,53.85,53.7,53.78,48700.0,32.7801,32.8717,32.7801,32.8289,48700.0
2005-03-17 10:20:00,53.78,53.95,53.72,53.86,57200.0,32.8289,32.9327,32.7923,32.8778,57200.0
2005-03-17 10:30:00,53.86,53.97,53.81,53.92,36000.0,32.8778,32.9449,32.8473,32.9144,36000.0
2005-03-17 10:40:00,53.92,53.92,53.84,53.88,23200.0,32.9144,32.9144,32.8656,32.89,23200.0
2005-03-17 10:50:00,53.88,54.11,53.86,54.11,58000.0,32.89,33.0304,32.8778,33.0304,58000.0
2005-03-17 11:00:00,54.12,54.13,54.05,54.08,31600.0,33.0365,33.0426,32.9938,33.0121,31600.0
2005-03-17 11:10:00,54.08,54.14,54.07,54.12,38600.0,33.0121,33.0487,33.006,33.0365,38600.0
2005-03-17 11:20:00,54.1,54.1,54.0,54.04,56900.0,33.0243,33.0243,32.9632,32.9877,56900.0
2005-03-17 11:30:00,54.04,54.04,53.93,53.93,59500.0,32.9877,32.9877,32.9205,32.9205,59500.0
2005-03-17 11:40:00,53.93,53.93,53.83,53.86,54900.0,32.9205,32.9205,32.8595,32.8778,54900.0
2005-03-17 11:50:00,53.86,53.94,53.84,53.84,52400.0,32.8778,32.9266,32.8656,32.8656,52400.0
2005-03-17 12:00:00,53.84,53.84,53.71,53.73,57900.0,32.8656,32.8656,32.7862,32.7984,57900.0
2005-03-17 12:10:00,53.73,53.8,53.73,53.8,32400.0,32.7984,32.8411,32.7984,32.8411,32400.0
2005-03-17 12:20:00,53.8,53.91,53.8,53.9,215000.0,32.8411,32.9083,32.8411,32.9022,215000.0
2005-03-17 12:30:00,53.91,53.95,53.85,53.85,23900.0,32.9083,32.9327,32.8717,32.8717,23900.0
2005-03-17 12:40:00,53.84,53.86,53.81,53.81,33300.0,32.8656,32.8778,32.8473,32.8473,33300.0
2005-03-17 12:50:00,53.81,53.85,53.81,53.85,29200.0,32.8473,32.8717,32.8473,32.8717,29200.0
2005-03-17 13:00:00,53.85,53.86,53.81,53.82,29600.0,32.8717,32.8778,32.8473,32.8534,29600.0
2005-03-17 13:10:00,53.82,53.82,53.71,53.72,37500.0,32.8534,32.8534,32.7862,32.7923,37500.0
2005-03-17 13:20:00,53.72,53.88,53.72,53.83,44800.0,32.7923,32.89,32.7923,32.8595,44800.0
2005-03-17 13:30:00,53.85,53.86,53.8,53.8,21100.0,32.8717,32.8778,32.8411,32.8411,21100.0
2005-03-17 13:40:00,53.79,53.79,53.76,53.76,15700.0,32.835,32.835,32.8167,32.8167,15700.0
2005-03-17 13:50:00,53.76,53.79,53.75,53.75,52800.0,32.8167,32.835,32.8106,32.8106,52800.0
2005-03-17 14:00:00,53.75,53.75,53.67,53.67,53800.0,32.8106,32.8106,32.7618,32.7618,53800.0
2005-03-17 14:10:00,53.67,53.67,53.6,53.66,45800.0,32.7618,32.7618,32.7191,32.7557,45800.0
2005-03-17 14:20:00,53.66,53.78,53.66,53.76,26800.0,32.7557,32.8289,32.7557,32.8167,26800.0
2005-03-17 14:30:00,53.77,53.82,53.75,53.79,47400.0,32.8228,32.8534,32.8106,32.835,47400.0
2005-03-17 14:40:00,53.79,53.82,53.79,53.8,24900.0,32.835,32.8534,32.835,32.8411,24900.0
2005-03-17 14:50:00,53.79,53.85,53.73,53.83,76700.0,32.835,32.8717,32.7984,32.8595,76700.0
2005-03-17 15:00:00,53.83,53.85,53.76,53.85,44800.0,32.8595,32.8717,32.8167,32.8717,44800.0
2005-03-17 15:10:00,53.85,53.87,53.81,53.84,50400.0,32.8717,32.8839,32.8473,32.8656,50400.0
2005-03-17 15:20:00,53.85,53.87,53.83,53.84,32400.0,32.8717,32.8839,32.8595,32.8656,32400.0
2005-03-17 15:30:00,53.83,53.87,53.83,53.85,69000.0,32.8595,32.8839,32.8595,32.8717,69000.0
2005-03-17 15:40:00,53.86,53.86,53.75,53.76,62100.0,32.8778,32.8778,32.8106,32.8167,62100.0
2005-03-17 15:50:00,53.76,53.79,53.75,53.76,72200.0,32.8167,32.835,32.8106,32.8167,72200.0
2005-03-18 09:30:00,53.75,53.88,53.52,53.8,592600.0,32.8106,32.89,32.6702,32.8411,592600.0
2005-03-18 09:40:00,53.79,53.9,53.62,53.79,50100.0,32.835,32.9022,32.7313,32.835,50100.0
2005-03-18 09:50:00,53.78,53.88,53.67,53.83,34900.0,32.8289,32.89,32.7618,32.8595,34900.0
2005-03-18 10:00:00,53.84,53.84,53.72,53.81,49000.0,32.8656,32.8656,32.7923,32.8473,49000.0
2005-03-18 10:10:00,53.78,53.93,53.78,53.91,43000.0,32.8289,32.9205,32.8289,32.9083,43000.0
2005-03-18 10:20:00,53.91,54.0,53.86,53.93,36000.0,32.9083,32.9632,32.8778,32.9205,36000.0
2005-03-18 10:30:00,53.94,53.95,53.81,53.83,34200.0,32.9266,32.9327,32.8473,32.8595,34200.0
2005-03-18 10:40:00,53.83,53.9,53.83,53.85,82800.0,32.8595,32.9022,32.8595,32.8717,82800.0
2005-03-18 10:50:00,53.85,53.92,53.82,53.87,72700.0,32.8717,32.9144,32.8534,32.8839,72700.0
2005-03-18 11:00:00,53.87,53.94,53.83,53.93,40000.0,32.8839,32.9266,32.8595,32.9205,40000.0
2005-03-18 11:10:00,53.9,53.93,53.9,53.91,80400.0,32.9022,32.9205,32.9022,32.9083,80400.0
2005-03-18 11:20:00,53.9,53.93,53.89,53.91,39000.0,32.9022,32.9205,32.8961,32.9083,39000.0
2005-03-18 11:30:00,53.91,53.91,53.86,53.87,23800.0,32.9083,32.9083,32.8778,32.8839,23800.0
2005-03-18 11:40:00,53.86,53.87,53.75,53.77,32000.0,32.8778,32.8839,32.8106,32.8228,32000.0
2005-03-18 11:50:00,53.77,53.82,53.77,53.78,26300.0,32.8228,32.8534,32.8228,32.8289,26300.0
2005-03-18 12:00:00,53.79,53.79,53.72,53.74,32500.0,32.835,32.835,32.7923,32.8045,32500.0
2005-03-18 12:10:00,53.74,53.76,53.7,53.72,103900.0,32.8045,32.8167,32.7801,32.7923,103900.0
2005-03-18 12:20:00,53.71,53.74,53.7,53.72,22500.0,32.7862,32.8045,32.7801,32.7923,22500.0
2005-03-18 12:30:00,53.71,53.73,53.62,53.63,127700.0,32.7862,32.7984,32.7313,32.7374,127700.0
2005-03-18 12:40:00,53.62,53.62,53.55,53.56,100700.0,32.7313,32.7313,32.6885,32.6946,100700.0
2005-03-18 12:50:00,53.55,53.56,53.31,53.31,69600.0,32.6885,32.6946,32.542,32.542,69600.0
2005-03-18 13:00:00,53.31,53.31,53.06,53.06,108700.0,32.542,32.542,32.3894,32.3894,108700.0
2005-03-18 13:10:00,53.06,53.07,52.99,53.02,137800.0,32.3894,32.3955,32.3467,32.365,137800.0
2005-03-18 13:20:00,53.03,53.05,52.94,52.99,164000.0,32.3711,32.3833,32.3162,32.3467,164000.0
2005-03-18 13:30:00,52.99,53.0,52.94,52.95,73400.0,32.3467,32.3528,32.3162,32.3223,73400.0
2005-03-18 13:40:00,52.95,52.95,52.66,52.74,177800.0,32.3223,32.3223,32.1453,32.1941,177800.0
2005-03-18 13:50:00,52.74,52.74,52.6,52.69,180900.0,32.1941,32.1941,32.1086,32.1636,180900.0
2005-03-18 14:00:00,52.7,52.85,52.65,52.85,175100.0,32.1697,32.2612,32.1392,32.2612,175100.0
2005-03-18 14:10:00,52.85,52.9,52.8,52.87,114500.0,32.2612,32.2918,32.2307,32.2734,114500.0
2005-03-18 14:20:00,52.87,53.05,52.85,53.05,83600.0,32.2734,32.3833,32.2612,32.3833,83600.0
2005-03-18 14:30:00,53.06,53.16,53.06,53.13,115900.0,32.3894,32.4505,32.3894,32.4322,115900.0
2005-03-18 14:40:00,53.14,53.17,53.0,53.04,102200.0,32.4383,32.4566,32.3528,32.3772,102200.0
2005-03-18 14:50:00,53.04,53.04,52.97,53.03,123700.0,32.3772,32.3772,32.3345,32.3711,123700.0
2005-03-18 15:00:00,53.02,53.04,52.76,52.76,51000.0,32.365,32.3772,32.2063,32.2063,51000.0
2005-03-18 15:10:00,52.77,52.9,52.74,52.86,160400.0,32.2124,32.2918,32.1941,32.2673,160400.0
2005-03-18 15:20:00,52.86,52.88,52.77,52.87,149600.0,32.2673,32.2796,32.2124,32.2734,149600.0
2005-03-18 15:30:00,52.87,52.96,52.87,52.95,201800.0,32.2734,32.3284,32.2734,32.3223,201800.0
2005-03-18 15:40:00,52.96,53.11,52.95,53.04,164100.0,32.3284,32.42,32.3223,32.3772,164100.0
2005-03-18 15:50:00,53.0,53.07,52.97,53.02,305800.0,32.3528,32.3955,32.3345,32.365,305800.0
2005-03-21 09:30:00,53.02,53.33,52.94,53.33,65900.0,32.365,32.5542,32.3162,32.5542,65900.0
2005-03-21 09:40:00,53.32,53.36,53.03,53.06,38500.0,32.5481,32.5726,32.3711,32.3894,38500.0
2005-03-21 09:50:00,53.06,53.25,53.06,53.1,42600.0,32.3894,32.5054,32.3894,32.4138,42600.0
2005-03-21 10:00:00,53.11,53.15,53.1,53.14,70200.0,32.42,32.4444,32.4138,32.4383,70200.0
2005-03-21 10:10:00,53.14,53.18,53.07,53.07,40300.0,32.4383,32.4627,32.3955,32.3955,40300.0
2005-03-21 10:20:00,53.08,53.1,53.04,53.1,30700.0,32.4016,32.4138,32.3772,32.4138,30700.0
2005-03-21 10:30:00,53.09,53.1,52.98,52.98,117600.0,32.4077,32.4138,32.3406,32.3406,117600.0
2005-03-21 10:40:00,52.99,53.01,52.96,53.0,42400.0,32.3467,32.3589,32.3284,32.3528,42400.0
2005-03-21 10:50:00,53.0,53.06,52.99,53.06,59900.0,32.3528,32.3894,32.3467,32.3894,59900.0
2005-03-21 11:00:00,53.09,53.17,53.09,53.15,23300.0,32.4077,32.4566,32.4077,32.4444,23300.0
2005-03-21 11:10:00,53.15,53.16,53.09,53.11,26600.0,32.4444,32.4505,32.4077,32.42,26600.0
2005-03-21 11:20:00,53.11,53.14,53.09,53.1,21800.0,32.42,32.4383,32.4077,32.4138,21800.0
2005-03-21 11:30:00,53.1,53.11,53.07,53.11,25300.0,32.4138,32.42,32.3955,32.42,25300.0
2005-03-21 11:40:00,53.11,53.26,53.11,53.26,34200.0,32.42,32.5115,32.42,32.5115,34200.0
2005-03-21 11:50:00,53.26,53.4,53.26,53.35,65500.0,32.5115,32.597,32.5115,32.5665,65500.0
2005-03-21 12:00:00,53.34,53.43,53.32,53.35,45600.0,32.5604,32.6153,32.5481,32.5665,45600.0
2005-03-21 12:10:00,53.35,53.44,53.35,53.41,32100.0,32.5665,32.6214,32.5665,32.6031,32100.0
2005-03-21 12:20:00,53.42,53.42,53.35,53.37,27700.0,32.6092,32.6092,32.5665,32.5787,27700.0
2005-03-21 12:30:00,53.36,53.36,53.18,53.19,26300.0,32.5726,32.5726,32.4627,32.4688,26300.0
2005-03-21 12:40:00,53.2,53.32,53.16,53.27,40700.0,32.4749,32.5481,32.4505,32.5176,40700.0
2005-03-21 12:50:00,53.28,53.29,53.21,53.21,27500.0,32.5237,32.5298,32.481,32.481,27500.0
2005-03-21 13:00:00,53.21,53.25,53.17,53.25,32800.0,32.481,32.5054,32.4566,32.5054,32800.0
2005-03-21 13:10:00,53.24,53.25,53.21,53.21,20100.0,32.4993,32.5054,32.481,32.481,20100.0
2005-03-21 13:20:00,53.22,53.22,53.11,53.11,41100.0,32.4871,32.4871,32.42,32.42,41100.0
2005-03-21 13:30:00,53.11,53.19,53.11,53.18,36900.0,32.42,32.4688,32.42,32.4627,36900.0
2005-03-21 13:40:00,53.17,53.18,53.14,53.16,23300.0,32.4566,32.4627,32.4383,32.4505,23300.0
2005-03-21 13:50:00,53.16,53.16,53.11,53.13,22300.0,32.4505,32.4505,32.42,32.4322,22300.0
2005-03-21 14:00:00,53.13,53.13,53.06,53.13,39700.0,32.4322,32.4322,32.3894,32.4322,39700.0
2005-03-21 14:10:00,53.12,53.13,53.07,53.12,50000.0,32.4261,32.4322,32.3955,32.4261,50000.0
2005-03-21 14:20:00,53.1,53.1,53.03,53.05,32300.0,32.4138,32.4138,32.3711,32.3833,32300.0
2005-03-21 14:30:00,53.05,53.16,53.04,53.16,32800.0,32.3833,32.4505,32.3772,32.4505,32800.0
2005-03-21 14:40:00,53.16,53.17,53.05,53.06,50700.0,32.4505,32.4566,32.3833,32.3894,50700.0
2005-03-21 14:50:00,53.06,53.12,53.03,53.12,34400.0,32.3894,32.4261,32.3711,32.4261,34400.0
2005-03-21 15:00:00,53.12,53.19,53.12,53.16,30500.0,32.4261,32.4688,32.4261,32.4505,30500.0
2005-03-21 15:10:00,53.14,53.21,53.12,53.18,45500.0,32.4383,32.481,32.4261,32.4627,45500.0
2005-03-21 15:20:00,53.19,53.28,53.17,53.21,79600.0,32.4688,32.5237,32.4566,32.481,79600.0
2005-03-21 15:30:00,53.21,53.21,53.14,53.19,50900.0,32.481,32.481,32.4383,32.4688,50900.0
2005-03-21 15:40:00,53.18,53.2,53.16,53.17,69300.0,32.4627,32.4749,32.4505,32.4566,69300.0
2005-03-21 15:50:00,53.17,53.17,53.05,53.1,113900.0,32.4566,32.4566,32.3833,32.4138,113900.0
2005-03-22 09:30:00,53.11,53.2,53.02,53.08,60100.0,32.42,32.4749,32.365,32.4016,60100.0
2005-03-22 09:40:00,53.08,53.24,53.05,53.11,42000.0,32.4016,32.4993,32.3833,32.42,42000.0
2005-03-22 09:50:00,53.11,53.2,53.1,53.16,75100.0,32.42,32.4749,32.4138,32.4505,75100.0
2005-03-22 10:00:00,53.15,53.16,52.98,53.02,72100.0,32.4444,32.4505,32.3406,32.365,72100.0
2005-03-22 10:10:00,53.04,53.12,53.02,53.08,36900.0,32.3772,32.4261,32.365,32.4016,36900.0
2005-03-22 10:20:00,53.09,53.2,53.05,53.08,37700.0,32.4077,32.4749,32.3833,32.4016,37700.0
2005-03-22 10:30:00,53.06,53.14,53.05,53.1,21100.0,32.3894,32.4383,32.3833,32.4138,21100.0
2005-03-22 10:40:00,53.12,53.2,53.08,53.17,28300.0,32.4261,32.4749,32.4016,32.4566,28300.0
2005-03-22 10:50:00,53.17,53.17,53.11,53.13,26100.0,32.4566,32.4566,32.42,32.4322,26100.0
2005-03-22 11:00:00,53.13,53.16,53.1,53.15,24700.0,32.4322,32.4505,32.4138,32.4444,24700.0
2005-03-22 11:10:00,53.15,53.19,53.12,53.15,32900.0,32.4444,32.4688,32.4261,32.4444,32900.0
2005-03-22 11:20:00,53.15,53.15,53.1,53.13,27200.0,32.4444,32.4444,32.4138,32.4322,27200.0
2005-03-22 11:30:00,53.13,53.19,53.13,53.19,24500.0,32.4322,32.4688,32.4322,32.4688,24500.0
2005-03-22 11:40:00,53.19,53.24,53.18,53.2,18200.0,32.4688,32.4993,32.4627,32.4749,18200.0
2005-03-22 11:50:00,53.2,53.27,53.2,53.27,16900.0,32.4749,32.5176,32.4749,32.5176,16900.0
2005-03-22 12:00:00,53.27,53.31,53.27,53.31,44100.0,32.5176,32.542,32.5176,32.542,44100.0
2005-03-22 12:10:00,53.31,53.35,53.28,53.28,24900.0,32.542,32.5665,32.5237,32.5237,24900.0
2005-03-22 12:20:00,53.28,53.37,53.27,53.37,12700.0,32.5237,32.5787,32.5176,32.5787,12700.0
2005-03-22 12:30:00,53.34,53.35,53.31,53.35,8800.0,32.5604,32.5665,32.542,32.5665,8800.0
2005-03-22 12:40:00,53.36,53.36,53.33,53.33,16200.0,32.5726,32.5726,32.5542,32.5542,16200.0
2005-03-22 12:50:00,53.34,53.35,53.33,53.35,19600.0,32.5604,32.5665,32.5542,32.5665,19600.0
2005-03-22 13:00:00,53.34,53.35,53.3,53.3,17100.0,32.5604,32.5665,32.5359,32.5359,17100.0
2005-03-22 13:10:00,53.3,53.34,53.29,53.3,30600.0,32.5359,32.5604,32.5298,32.5359,30600.0
2005-03-22 13:20:00,53.3,53.33,53.27,53.3,19500.0,32.5359,32.5542,32.5176,32.5359,19500.0
2005-03-22 13:30:00,53.3,53.3,53.24,53.24,11000.0,32.5359,32.5359,32.4993,32.4993,11000.0
2005-03-22 13:40:00,53.25,53.31,53.23,53.3,16100.0,32.5054,32.542,32.4932,32.5359,16100.0
2005-03-22 13:50:00,53.29,53.35,53.29,53.35,20400.0,32.5298,32.5665,32.5298,32.5665,20400.0
2005-03-22 14:00:00,53.35,53.42,53.32,53.39,31100.0,32.5665,32.6092,32.5481,32.5909,31100.0
2005-03-22 14:10:00,53.39,53.45,53.38,53.41,34700.0,32.5909,32.6275,32.5848,32.6031,34700.0
2005-03-22 14:20:00,53.4,53.4,53.12,53.16,79900.0,32.597,32.597,32.4261,32.4505,79900.0
2005-03-22 14:30:00,53.16,53.18,52.97,52.99,71500.0,32.4505,32.4627,32.3345,32.3467,71500.0
2005-03-22 14:40:00,52.99,52.99,52.79,52.79,109100.0,32.3467,32.3467,32.2246,32.2246,109100.0
2005-03-22 14:50:00,52.79,52.87,52.75,52.85,82000.0,32.2246,32.2734,32.2002,32.2612,82000.0
2005-03-22 15:00:00,52.84,52.9,52.8,52.85,53300.0,32.2551,32.2918,32.2307,32.2612,53300.0
2005-03-22 15:10:00,52.85,52.87,52.79,52.86,99800.0,32.2612,32.2734,32.2246,32.2673,99800.0
2005-03-22 15:20:00,52.84,52.9,52.83,52.88,151200.0,32.2551,32.2918,32.249,32.2796,151200.0
2005-03-22 15:30:00,52.87,52.88,52.75,52.75,63600.0,32.2734,32.2796,32.2002,32.2002,63600.0
2005-03-22 15:40:00,52.76,52.76,52.52,52.59,207500.0,32.2063,32.2063,32.0598,32.1025,207500.0
2005-03-22 15:50:00,52.59,52.8,52.47,52.8,252300.0,32.1025,32.2307,32.0293,32.2307,252300.0
2005-03-23 09:30:00,52.8,52.96,52.77,52.81,77100.0,32.2307,32.3284,32.2124,32.2368,77100.0
2005-03-23 09:40:00,52.81,52.89,52.81,52.86,60700.0,32.2368,32.2857,32.2368,32.2673,60700.0
2005-03-23 09:50:00,52.86,52.87,52.76,52.81,71900.0,32.2673,32.2734,32.2063,32.2368,71900.0
2005-03-23 10:00:00,52.81,52.9,52.8,52.9,67000.0,32.2368,32.2918,32.2307,32.2918,67000.0
2005-03-23 10:10:00,52.89,52.95,52.8,52.81,59900.0,32.2857,32.3223,32.2307,32.2368,59900.0
2005-03-23 10:20:00,52.8,52.85,52.79,52.85,80700.0,32.2307,32.2612,32.2246,32.2612,80700.0
2005-03-23 10:30:00,52.85,52.95,52.77,52.85,70600.0,32.2612,32.3223,32.2124,32.2612,70600.0
2005-03-23 10:40:00,52.85,53.1,52.85,52.89,110800.0,32.2612,32.4138,32.2612,32.2857,110800.0
2005-03-23 10:50:00,52.89,53.0,52.76,52.92,73900.0,32.2857,32.3528,32.2063,32.304,73900.0
2005-03-23 11:00:00,52.92,52.94,52.8,52.94,94100.0,32.304,32.3162,32.2307,32.3162,94100.0
2005-03-23 11:10:00,52.98,53.09,52.92,53.02,56600.0,32.3406,32.4077,32.304,32.365,56600.0
2005-03-23 11:20:00,53.02,53.04,53.0,53.03,37500.0,32.365,32.3772,32.3528,32.3711,37500.0
2005-03-23 11:30:00,53.03,53.03,52.96,52.96,28500.0,32.3711,32.3711,32.3284,32.3284,28500.0
2005-03-23 11:40:00,52.96,53.0,52.94,52.99,34700.0,32.3284,32.3528,32.3162,32.3467,34700.0
2005-03-23 11:50:00,52.99,53.02,52.95,53.02,40800.0,32.3467,32.365,32.3223,32.365,40800.0
2005-03-23 12:00:00,53.02,53.04,52.99,53.02,48600.0,32.365,32.3772,32.3467,32.365,48600.0
2005-03-23 12:10:00,53.02,53.16,53.02,53.13,28900.0,32.365,32.4505,32.365,32.4322,28900.0
2005-03-23 12:20:00,53.13,53.13,53.05,53.05,41500.0,32.4322,32.4322,32.3833,32.3833,41500.0
2005-03-23 12:30:00,53.03,53.05,52.95,53.01,144600.0,32.3711,32.3833,32.3223,32.3589,144600.0
2005-03-23 12:40:00,53.01,53.03,53.01,53.03,20400.0,32.3589,32.3711,32.3589,32.3711,20400.0
2005-03-23 12:50:00,53.01,53.03,53.0,53.0,52400.0,32.3589,32.3711,32.3528,32.3528,52400.0
2005-03-23 13:00:00,53.01,53.06,53.0,53.05,34600.0,32.3589,32.3894,32.3528,32.3833,34600.0
2005-03-23 13:10:00,53.05,53.07,53.04,53.06,48800.0,32.3833,32.3955,32.3772,32.3894,48800.0
2005-03-23 13:20:00,53.06,53.06,53.03,53.03,33800.0,32.3894,32.3894,32.3711,32.3711,33800.0
2005-03-23 13:30:00,53.03,53.07,53.03,53.06,24200.0,32.3711,32.3955,32.3711,32.3894,24200.0
2005-03-23 13:40:00,53.07,53.13,53.07,53.1,60200.0,32.3955,32.4322,32.3955,32.4138,60200.0
2005-03-23 13:50:00,53.08,53.1,53.04,53.06,13800.0,32.4016,32.4138,32.3772,32.3894,13800.0
2005-03-23 14:00:00,53.06,53.12,53.06,53.1,36800.0,32.3894,32.4261,32.3894,32.4138,36800.0
2005-03-23 14:10:00,53.1,53.13,53.07,53.13,38700.0,32.4138,32.4322,32.3955,32.4322,38700.0
2005-03-23 14:20:00,53.13,53.15,53.12,53.15,20000.0,32.4322,32.4444,32.4261,32.4444,20000.0
2005-03-23 14:30:00,53.15,53.16,53.06,53.09,43000.0,32.4444,32.4505,32.3894,32.4077,43000.0
2005-03-23 14:40:00,53.1,53.11,53.08,53.08,24500.0,32.4138,32.42,32.4016,32.4016,24500.0
2005-03-23 14:50:00,53.09,53.14,53.08,53.13,47300.0,32.4077,32.4383,32.4016,32.4322,47300.0
2005-03-23 15:00:00,53.13,53.2,53.07,53.07,70800.0,32.4322,32.4749,32.3955,32.3955,70800.0
2005-03-23 15:10:00,53.07,53.16,53.07,53.11,67800.0,32.3955,32.4505,32.3955,32.42,67800.0
2005-03-23 15:20:00,53.1,53.1,52.97,53.03,61900.0,32.4138,32.4138,32.3345,32.3711,61900.0
2005-03-23 15:30:00,53.03,53.03,52.95,53.0,48100.0,32.3711,32.3711,32.3223,32.3528,48100.0
2005-03-23 15:40:00,53.0,53.01,52.98,53.01,49600.0,32.3528,32.3589,32.3406,32.3589,49600.0
2005-03-23 15:50:00,53.0,53.0,52.9,52.92,103800.0,32.3528,32.3528,32.2918,32.304,103800.0
2005-03-24 09:30:00,53.16,53.2,52.91,53.0,74200.0,32.4505,32.4749,32.2979,32.3528,74200.0
2005-03-24 09:40:00,52.98,53.15,52.93,53.09,59900.0,32.3406,32.4444,32.3101,32.4077,59900.0
2005-03-24 09:50:00,53.08,53.19,53.0,53.13,39500.0,32.4016,32.4688,32.3528,32.4322,39500.0
2005-03-24 10:00:00,53.14,53.14,53.03,53.11,55900.0,32.4383,32.4383,32.3711,32.42,55900.0
2005-03-24 10:10:00,53.12,53.13,53.03,53.05,29500.0,32.4261,32.4322,32.3711,32.3833,29500.0
2005-03-24 10:20:00,53.05,53.05,52.97,53.01,41300.0,32.3833,32.3833,32.3345,32.3589,41300.0
2005-03-24 10:30:00,53.05,53.05,52.98,53.03,41800.0,32.3833,32.3833,32.3406,32.3711,41800.0
2005-03-24 10:40:00,53.03,53.05,52.96,53.05,34500.0,32.3711,32.3833,32.3284,32.3833,34500.0
2005-03-24 10:50:00,53.05,53.16,53.05,53.12,25900.0,32.3833,32.4505,32.3833,32.4261,25900.0
2005-03-24 11:00:00,53.12,53.12,52.94,53.0,49200.0,32.4261,32.4261,32.3162,32.3528,49200.0
2005-03-24 11:10:00,53.0,53.04,52.98,53.04,23400.0,32.3528,32.3772,32.3406,32.3772,23400.0
2005-03-24 11:20:00,53.05,53.12,53.04,53.12,14600.0,32.3833,32.4261,32.3772,32.4261,14600.0
2005-03-24 11:30:00,53.12,53.23,53.11,53.23,31400.0,32.4261,32.4932,32.42,32.4932,31400.0
2005-03-24 11:40:00,53.24,53.26,53.16,53.18,42600.0,32.4993,32.5115,32.4505,32.4627,42600.0
2005-03-24 11:50:00,53.19,53.23,53.15,53.18,19300.0,32.4688,32.4932,32.4444,32.4627,19300.0
2005-03-24 12:00:00,53.19,53.3,53.19,53.3,19100.0,32.4688,32.5359,32.4688,32.5359,19100.0
2005-03-24 12:10:00,53.31,53.38,53.26,53.27,21200.0,32.542,32.5848,32.5115,32.5176,21200.0
2005-03-24 12:20:00,53.27,53.3,53.22,53.27,21300.0,32.5176,32.5359,32.4871,32.5176,21300.0
2005-03-24 12:30:00,53.26,53.3,53.19,53.29,29000.0,32.5115,32.5359,32.4688,32.5298,29000.0
2005-03-24 12:40:00,53.29,53.29,53.19,53.22,16600.0,32.5298,32.5298,32.4688,32.4871,16600.0
2005-03-24 12:50:00,53.21,53.21,53.11,53.14,16200.0,32.481,32.481,32.42,32.4383,16200.0
2005-03-24 13:00:00,53.15,53.2,53.15,53.17,17200.0,32.4444,32.4749,32.4444,32.4566,17200.0
2005-03-24 13:10:00,53.17,53.17,53.07,53.09,17700.0,32.4566,32.4566,32.3955,32.4077,17700.0
2005-03-24 13:20:00,53.08,53.11,53.06,53.09,24000.0,32.4016,32.42,32.3894,32.4077,24000.0
2005-03-24 13:30:00,53.09,53.11,53.08,53.09,19900.0,32.4077,32.42,32.4016,32.4077,19900.0
2005-03-24 13:40:00,53.08,53.11,53.07,53.11,24300.0,32.4016,32.42,32.3955,32.42,24300.0
2005-03-24 13:50:00,53.1,53.11,53.04,53.06,24300.0,32.4138,32.42,32.3772,32.3894,24300.0
2005-03-24 14:00:00,53.07,53.11,53.05,53.11,44500.0,32.3955,32.42,32.3833,32.42,44500.0
2005-03-24 14:10:00,53.11,53.13,53.05,53.06,31100.0,32.42,32.4322,32.3833,32.3894,31100.0
2005-03-24 14:20:00,53.05,53.05,52.98,52.99,34900.0,32.3833,32.3833,32.3406,32.3467,34900.0
2005-03-24 14:30:00,52.98,53.0,52.96,52.99,48100.0,32.3406,32.3528,32.3284,32.3467,48100.0
2005-03-24 14:40:00,53.0,53.02,52.98,53.01,41400.0,32.3528,32.365,32.3406,32.3589,41400.0
2005-03-24 14:50:00,52.98,53.04,52.98,53.0,41400.0,32.3406,32.3772,32.3406,32.3528,41400.0
2005-03-24 15:00:00,53.01,53.01,52.97,52.97,74300.0,32.3589,32.3589,32.3345,32.3345,74300.0
2005-03-24 15:10:00,52.98,52.98,52.89,52.93,84700.0,32.3406,32.3406,32.2857,32.3101,84700.0
2005-03-24 15:20:00,52.93,52.97,52.9,52.9,34800.0,32.3101,32.3345,32.2918,32.2918,34800.0
2005-03-24 15:30:00,52.9,52.92,52.88,52.89,47500.0,32.2918,32.304,32.2796,32.2857,47500.0
2005-03-24 15:40:00,52.88,52.88,52.8,52.8,67900.0,32.2796,32.2796,32.2307,32.2307,67900.0
2005-03-24 15:50:00,52.8,52.82,52.76,52.81,58600.0,32.2307,32.2429,32.2063,32.2368,58600.0
2005-03-28 09:30:00,53.01,53.05,52.8,52.98,60300.0,32.3589,32.3833,32.2307,32.3406,60300.0
2005-03-28 09:40:00,52.98,53.21,52.98,53.2,20000.0,32.3406,32.481,32.3406,32.4749,20000.0
2005-03-28 09:50:00,53.2,53.4,53.2,53.4,30200.0,32.4749,32.597,32.4749,32.597,30200.0
2005-03-28 10:00:00,53.4,53.5,53.3,53.3,40100.0,32.597,32.658,32.5359,32.5359,40100.0
2005-03-28 10:10:00,53.3,53.31,53.11,53.16,52700.0,32.5359,32.542,32.42,32.4505,52700.0
2005-03-28 10:20:00,53.16,53.36,53.15,53.36,20000.0,32.4505,32.5726,32.4444,32.5726,20000.0
2005-03-28 10:30:00,53.36,53.46,53.32,53.41,39500.0,32.5726,32.6336,32.5481,32.6031,39500.0
2005-03-28 10:40:00,53.41,53.49,53.36,53.48,31100.0,32.6031,32.6519,32.5726,32.6458,31100.0
2005-03-28 10:50:00,53.44,53.44,53.34,53.35,16200.0,32.6214,32.6214,32.5604,32.5665,16200.0
2005-03-28 11:00:00,53.35,53.37,53.33,53.35,20000.0,32.5665,32.5787,32.5542,32.5665,20000.0
2005-03-28 11:10:00,53.35,53.43,53.3,53.32,98800.0,32.5665,32.6153,32.5359,32.5481,98800.0
2005-03-28 11:20:00,53.32,53.4,53.3,53.33,31500.0,32.5481,32.597,32.5359,32.5542,31500.0
2005-03-28 11:30:00,53.33,53.39,53.31,53.33,40300.0,32.5542,32.5909,32.542,32.5542,40300.0
2005-03-28 11:40:00,53.33,53.33,53.27,53.27,32100.0,32.5542,32.5542,32.5176,32.5176,32100.0
2005-03-28 11:50:00,53.26,53.36,53.22,53.35,43100.0,32.5115,32.5726,32.4871,32.5665,43100.0
2005-03-28 12:00:00,53.35,53.35,53.17,53.17,45500.0,32.5665,32.5665,32.4566,32.4566,45500.0
2005-03-28 12:10:00,53.16,53.25,53.14,53.23,24600.0,32.4505,32.5054,32.4383,32.4932,24600.0
2005-03-28 12:20:00,53.23,53.28,53.23,53.27,13100.0,32.4932,32.5237,32.4932,32.5176,13100.0
2005-03-28 12:30:00,53.27,53.33,53.25,53.27,21200.0,32.5176,32.5542,32.5054,32.5176,21200.0
2005-03-28 12:40:00,53.29,53.3,53.26,53.29,12100.0,32.5298,32.5359,32.5115,32.5298,12100.0
2005-03-28 12:50:00,53.29,53.31,53.26,53.26,15200.0,32.5298,32.542,32.5115,32.5115,15200.0
2005-03-28 13:00:00,53.26,53.26,53.2,53.22,31100.0,32.5115,32.5115,32.4749,32.4871,31100.0
2005-03-28 13:10:00,53.23,53.3,53.23,53.3,15300.0,32.4932,32.5359,32.4932,32.5359,15300.0
2005-03-28 13:20:00,53.3,53.32,53.29,53.31,10800.0,32.5359,32.5481,32.5298,32.542,10800.0
2005-03-28 13:30:00,53.31,53.31,53.21,53.22,30900.0,32.542,32.542,32.481,32.4871,30900.0
2005-03-28 13:40:00,53.22,53.25,53.2,53.21,57500.0,32.4871,32.5054,32.4749,32.481,57500.0
2005-03-28 13:50:00,53.21,53.25,53.19,53.2,29900.0,32.481,32.5054,32.4688,32.4749,29900.0
2005-03-28 14:00:00,53.2,53.22,53.17,53.2,21100.0,32.4749,32.4871,32.4566,32.4749,21100.0
2005-03-28 14:10:00,53.19,53.21,53.15,53.16,69200.0,32.4688,32.481,32.4444,32.4505,69200.0
2005-03-28 14:20:00,53.17,53.26,53.14,53.26,23200.0,32.4566,32.5115,32.4383,32.5115,23200.0
2005-03-28 14:30:00,53.28,53.3,53.23,53.3,18600.0,32.5237,32.5359,32.4932,32.5359,18600.0
2005-03-28 14:40:00,53.29,53.35,53.2,53.27,94700.0,32.5298,32.5665,32.4749,32.5176,94700.0
2005-03-28 14:50:00,53.28,53.33,53.24,53.32,75100.0,32.5237,32.5542,32.4993,32.5481,75100.0
2005-03-28 15:00:00,53.29,53.35,53.24,53.29,36400.0,32.5298,32.5665,32.4993,32.5298,36400.0
2005-03-28 15:10:00,53.29,53.35,53.24,53.26,45700.0,32.5298,32.5665,32.4993,32.5115,45700.0
2005-03-28 15:20:00,53.26,53.28,53.23,53.24,53100.0,32.5115,32.5237,32.4932,32.4993,53100.0
2005-03-28 15:30:00,53.24,53.28,53.19,53.26,70500.0,32.4993,32.5237,32.4688,32.5115,70500.0
2005-03-28 15:40:00,53.25,53.26,53.2,53.25,108300.0,32.5054,32.5115,32.4749,32.5054,108300.0
2005-03-28 15:50:00,53.25,53.25,53.13,53.16,78700.0,32.5054,32.5054,32.4322,32.4505,78700.0
2005-03-29 09:30:00,53.22,53.3,53.0,53.29,84500.0,32.4871,32.5359,32.3528,32.5298,84500.0
2005-03-29 09:40:00,53.19,53.4,53.03,53.32,127700.0,32.4688,32.597,32.3711,32.5481,127700.0
2005-03-29 09:50:00,53.31,53.36,53.18,53.28,24500.0,32.542,32.5726,32.4627,32.5237,24500.0
2005-03-29 10:00:00,53.25,53.37,53.17,53.33,127100.0,32.5054,32.5787,32.4566,32.5542,127100.0
2005-03-29 10:10:00,53.33,53.36,53.27,53.32,19000.0,32.5542,32.5726,32.5176,32.5481,19000.0
2005-03-29 10:20:00,53.31,53.44,53.3,53.34,122200.0,32.542,32.6214,32.5359,32.5604,122200.0
2005-03-29 10:30:00,53.35,53.39,53.34,53.36,87400.0,32.5665,32.5909,32.5604,32.5726,87400.0
2005-03-29 10:40:00,53.36,53.42,53.34,53.4,60200.0,32.5726,32.6092,32.5604,32.597,60200.0
2005-03-29 10:50:00,53.41,53.48,53.34,53.35,53000.0,32.6031,32.6458,32.5604,32.5665,53000.0
2005-03-29 11:00:00,53.37,53.41,53.37,53.4,61300.0,32.5787,32.6031,32.5787,32.597,61300.0
2005-03-29 11:10:00,53.39,53.41,53.38,53.4,27700.0,32.5909,32.6031,32.5848,32.597,27700.0
2005-03-29 11:20:00,53.4,53.42,53.31,53.34,39100.0,32.597,32.6092,32.542,32.5604,39100.0
2005-03-29 11:30:00,53.33,53.38,53.31,53.37,17100.0,32.5542,32.5848,32.542,32.5787,17100.0
2005-03-29 11:40:00,53.37,53.38,53.32,53.34,16700.0,32.5787,32.5848,32.5481,32.5604,16700.0
2005-03-29 11:50:00,53.34,53.38,53.25,53.35,80700.0,32.5604,32.5848,32.5054,32.5665,80700.0
2005-03-29 12:00:00,53.36,53.4,53.33,53.4,49800.0,32.5726,32.597,32.5542,32.597,49800.0
2005-03-29 12:10:00,53.4,53.45,53.39,53.39,24600.0,32.597,32.6275,32.5909,32.5909,24600.0
2005-03-29 12:20:00,53.4,53.51,53.4,53.47,146400.0,32.597,32.6641,32.597,32.6397,146400.0
2005-03-29 12:30:00,53.48,53.48,53.41,53.45,22600.0,32.6458,32.6458,32.6031,32.6275,22600.0
2005-03-29 12:40:00,53.45,53.51,53.44,53.47,19600.0,32.6275,32.6641,32.6214,32.6397,19600.0
2005-03-29 12:50:00,53.48,53.52,53.41,53.52,19100.0,32.6458,32.6702,32.6031,32.6702,19100.0
2005-03-29 13:00:00,53.53,53.54,53.45,53.46,60800.0,32.6763,32.6824,32.6275,32.6336,60800.0
2005-03-29 13:10:00,53.46,53.48,53.39,53.45,70300.0,32.6336,32.6458,32.5909,32.6275,70300.0
2005-03-29 13:20:00,53.45,53.45,53.37,53.4,54700.0,32.6275,32.6275,32.5787,32.597,54700.0
2005-03-29 13:30:00,53.4,53.44,53.4,53.42,36500.0,32.597,32.6214,32.597,32.6092,36500.0
2005-03-29 13:40:00,53.42,53.43,53.37,53.4,48000.0,32.6092,32.6153,32.5787,32.597,48000.0
2005-03-29 13:50:00,53.41,53.42,53.4,53.41,78300.0,32.6031,32.6092,32.597,32.6031,78300.0
2005-03-29 14:00:00,53.4,53.48,53.4,53.48,134300.0,32.597,32.6458,32.597,32.6458,134300.0
2005-03-29 14:10:00,53.47,53.5,53.38,53.41,172500.0,32.6397,32.658,32.5848,32.6031,172500.0
2005-03-29 14:20:00,53.41,53.48,53.38,53.48,45700.0,32.6031,32.6458,32.5848,32.6458,45700.0
2005-03-29 14:30:00,53.47,53.49,53.42,53.45,73900.0,32.6397,32.6519,32.6092,32.6275,73900.0
2005-03-29 14:40:00,53.44,53.46,53.4,53.46,72400.0,32.6214,32.6336,32.597,32.6336,72400.0
2005-03-29 14:50:00,53.46,53.49,53.4,53.4,31700.0,32.6336,32.6519,32.597,32.597,31700.0
2005-03-29 15:00:00,53.4,53.42,53.4,53.4,62000.0,32.597,32.6092,32.597,32.597,62000.0
2005-03-29 15:10:00,53.41,53.42,53.35,53.39,210700.0,32.6031,32.6092,32.5665,32.5909,210700.0
2005-03-29 15:20:00,53.38,53.41,53.34,53.4,53900.0,32.5848,32.6031,32.5604,32.597,53900.0
2005-03-29 15:30:00,53.39,53.42,53.36,53.38,82700.0,32.5909,32.6092,32.5726,32.5848,82700.0
2005-03-29 15:40:00,53.38,53.41,53.38,53.4,136600.0,32.5848,32.6031,32.5848,32.597,136600.0
2005-03-29 15:50:00,53.41,53.41,53.35,53.39,122000.0,32.6031,32.6031,32.5665,32.5909,122000.0
2005-03-30 09:30:00,53.39,53.57,53.39,53.4,80000.0,32.5909,32.7008,32.5909,32.597,80000.0
2005-03-30 09:40:00,53.4,53.4,53.21,53.25,102700.0,32.597,32.597,32.481,32.5054,102700.0
2005-03-30 09:50:00,53.25,53.25,53.17,53.17,50100.0,32.5054,32.5054,32.4566,32.4566,50100.0
2005-03-30 10:00:00,53.17,53.23,53.1,53.23,74600.0,32.4566,32.4932,32.4138,32.4932,74600.0
2005-03-30 10:10:00,53.21,53.23,53.11,53.15,44700.0,32.481,32.4932,32.42,32.4444,44700.0
2005-03-30 10:20:00,53.15,53.23,53.15,53.19,37100.0,32.4444,32.4932,32.4444,32.4688,37100.0
2005-03-30 10:30:00,53.17,53.47,53.17,53.47,131000.0,32.4566,32.6397,32.4566,32.6397,131000.0
2005-03-30 10:40:00,53.46,53.48,53.41,53.45,72800.0,32.6336,32.6458,32.6031,32.6275,72800.0
2005-03-30 10:50:00,53.48,53.52,53.48,53.5,89000.0,32.6458,32.6702,32.6458,32.658,89000.0
2005-03-30 11:00:00,53.5,53.55,53.5,53.52,64100.0,32.658,32.6885,32.658,32.6702,64100.0
2005-03-30 11:10:00,53.53,53.59,53.53,53.58,44100.0,32.6763,32.713,32.6763,32.7069,44100.0
2005-03-30 11:20:00,53.59,53.64,53.59,53.64,37600.0,32.713,32.7435,32.713,32.7435,37600.0
2005-03-30 11:30:00,53.64,53.71,53.6,53.67,58000.0,32.7435,32.7862,32.7191,32.7618,58000.0
2005-03-30 11:40:00,53.67,53.67,53.56,53.64,114000.0,32.7618,32.7618,32.6946,32.7435,114000.0
2005-03-30 11:50:00,53.64,53.66,53.63,53.63,38700.0,32.7435,32.7557,32.7374,32.7374,38700.0
2005-03-30 12:00:00,53.63,53.71,53.56,53.57,46700.0,32.7374,32.7862,32.6946,32.7008,46700.0
2005-03-30 12:10:00,53.55,53.59,53.54,53.59,41300.0,32.6885,32.713,32.6824,32.713,41300.0
2005-03-30 12:20:00,53.59,53.65,53.59,53.63,32700.0,32.713,32.7496,32.713,32.7374,32700.0
2005-03-30 12:30:00,53.63,53.63,53.55,53.55,22600.0,32.7374,32.7374,32.6885,32.6885,22600.0
2005-03-30 12:40:00,53.55,53.58,53.53,53.57,26700.0,32.6885,32.7069,32.6763,32.7008,26700.0
2005-03-30 12:50:00,53.56,53.57,53.52,53.53,37200.0,32.6946,32.7008,32.6702,32.6763,37200.0
2005-03-30 13:00:00,53.53,53.57,53.52,53.57,24300.0,32.6763,32.7008,32.6702,32.7008,24300.0
2005-03-30 13:10:00,53.57,53.61,53.56,53.61,24600.0,32.7008,32.7252,32.6946,32.7252,24600.0
2005-03-30 13:20:00,53.6,53.63,53.59,53.6,26800.0,32.7191,32.7374,32.713,32.7191,26800.0
2005-03-30 13:30:00,53.6,53.62,53.57,53.57,53900.0,32.7191,32.7313,32.7008,32.7008,53900.0
2005-03-30 13:40:00,53.58,53.61,53.58,53.6,49800.0,32.7069,32.7252,32.7069,32.7191,49800.0
2005-03-30 13:50:00,53.61,53.61,53.52,53.6,33900.0,32.7252,32.7252,32.6702,32.7191,33900.0
2005-03-30 14:00:00,53.61,53.63,53.56,53.58,97900.0,32.7252,32.7374,32.6946,32.7069,97900.0
2005-03-30 14:10:00,53.58,53.63,53.57,53.58,22800.0,32.7069,32.7374,32.7008,32.7069,22800.0
2005-03-30 14:20:00,53.59,53.6,53.49,53.49,37700.0,32.713,32.7191,32.6519,32.6519,37700.0
2005-03-30 14:30:00,53.49,53.68,53.49,53.66,39300.0,32.6519,32.7679,32.6519,32.7557,39300.0
2005-03-30 14:40:00,53.66,53.7,53.55,53.58,54300.0,32.7557,32.7801,32.6885,32.7069,54300.0
2005-03-30 14:50:00,53.58,53.67,53.58,53.64,43400.0,32.7069,32.7618,32.7069,32.7435,43400.0
2005-03-30 15:00:00,53.65,53.8,53.65,53.8,53200.0,32.7496,32.8411,32.7496,32.8411,53200.0
2005-03-30 15:10:00,53.81,53.86,53.8,53.84,43800.0,32.8473,32.8778,32.8411,32.8656,43800.0
2005-03-30 15:20:00,53.84,53.86,53.7,53.71,59600.0,32.8656,32.8778,32.7801,32.7862,59600.0
2005-03-30 15:30:00,53.71,53.79,53.68,53.79,136000.0,32.7862,32.835,32.7679,32.835,136000.0
2005-03-30 15:40:00,53.79,53.79,53.73,53.74,121300.0,32.835,32.835,32.7984,32.8045,121300.0
2005-03-30 15:50:00,53.73,53.84,53.73,53.79,134300.0,32.7984,32.8656,32.7984,32.835,134300.0
2005-03-31 09:30:00,53.98,54.19,53.85,54.11,121200.0,32.951,33.0792,32.8717,33.0304,121200.0
2005-03-31 09:40:00,54.1,54.21,54.0,54.0,68900.0,33.0243,33.0914,32.9632,32.9632,68900.0
2005-03-31 09:50:00,53.99,54.01,53.8,53.89,94800.0,32.9571,32.9693,32.8411,32.8961,94800.0
2005-03-31 10:00:00,53.88,53.88,53.69,53.7,83300.0,32.89,32.89,32.774,32.7801,83300.0
2005-03-31 10:10:00,53.7,53.93,53.64,53.92,85800.0,32.7801,32.9205,32.7435,32.9144,85800.0
2005-03-31 10:20:00,53.93,53.93,53.82,53.87,73500.0,32.9205,32.9205,32.8534,32.8839,73500.0
2005-03-31 10:30:00,53.9,53.9,53.76,53.77,60100.0,32.9022,32.9022,32.8167,32.8228,60100.0
2005-03-31 10:40:00,53.76,53.84,53.74,53.83,19600.0,32.8167,32.8656,32.8045,32.8595,19600.0
2005-03-31 10:50:00,53.84,53.91,53.73,53.79,62500.0,32.8656,32.9083,32.7984,32.835,62500.0
2005-03-31 11:00:00,53.78,53.87,53.76,53.82,34400.0,32.8289,32.8839,32.8167,32.8534,34400.0
2005-03-31 11:10:00,53.81,53.81,53.68,53.73,45000.0,32.8473,32.8473,32.7679,32.7984,45000.0
2005-03-31 11:20:00,53.74,53.79,53.74,53.74,18600.0,32.8045,32.835,32.8045,32.8045,18600.0
2005-03-31 11:30:00,53.74,53.83,53.74,53.83,24000.0,32.8045,32.8595,32.8045,32.8595,24000.0
2005-03-31 11:40:00,53.83,53.84,53.74,53.75,19700.0,32.8595,32.8656,32.8045,32.8106,19700.0
2005-03-31 11:50:00,53.75,53.84,53.73,53.84,8600.0,32.8106,32.8656,32.7984,32.8656,8600.0
2005-03-31 12:00:00,53.85,53.88,53.82,53.87,27000.0,32.8717,32.89,32.8534,32.8839,27000.0
2005-03-31 12:10:00,53.88,53.88,53.72,53.73,45500.0,32.89,32.89,32.7923,32.7984,45500.0
2005-03-31 12:20:00,53.73,53.83,53.73,53.82,39600.0,32.7984,32.8595,32.7984,32.8534,39600.0
2005-03-31 12:30:00,53.83,53.83,53.73,53.73,25100.0,32.8595,32.8595,32.7984,32.7984,25100.0
2005-03-31 12:40:00,53.73,53.73,53.67,53.7,24900.0,32.7984,32.7984,32.7618,32.7801,24900.0
2005-03-31 12:50:00,53.72,53.84,53.72,53.84,20400.0,32.7923,32.8656,32.7923,32.8656,20400.0
2005-03-31 13:00:00,53.85,53.86,53.84,53.85,11200.0,32.8717,32.8778,32.8656,32.8717,11200.0
2005-03-31 13:10:00,53.84,53.91,53.84,53.89,20700.0,32.8656,32.9083,32.8656,32.8961,20700.0
2005-03-31 13:20:00,53.89,53.94,53.86,53.9,19300.0,32.8961,32.9266,32.8778,32.9022,19300.0
2005-03-31 13:30:00,53.9,53.93,53.82,53.85,38300.0,32.9022,32.9205,32.8534,32.8717,38300.0
2005-03-31 13:40:00,53.85,53.92,53.84,53.88,18100.0,32.8717,32.9144,32.8656,32.89,18100.0
2005-03-31 13:50:00,53.88,53.92,53.88,53.9,24700.0,32.89,32.9144,32.89,32.9022,24700.0
2005-03-31 14:00:00,53.9,53.91,53.83,53.84,26600.0,32.9022,32.9083,32.8595,32.8656,26600.0
2005-03-31 14:10:00,53.84,53.96,53.83,53.94,39800.0,32.8656,32.9388,32.8595,32.9266,39800.0
2005-03-31 14:20:00,53.94,53.94,53.92,53.94,16500.0,32.9266,32.9266,32.9144,32.9266,16500.0
2005-03-31 14:30:00,53.94,53.99,53.93,53.99,42700.0,32.9266,32.9571,32.9205,32.9571,42700.0
2005-03-31 14:40:00,53.99,54.05,53.98,54.04,28700.0,32.9571,32.9938,32.951,32.9877,28700.0
2005-03-31 14:50:00,54.04,54.07,54.0,54.05,37200.0,32.9877,33.006,32.9632,32.9938,37200.0
2005-03-31 15:00:00,54.05,54.07,53.99,54.02,65200.0,32.9938,33.006,32.9571,32.9754,65200.0
2005-03-31 15:10:00,54.02,54.09,54.0,54.09,83900.0,32.9754,33.0182,32.9632,33.0182,83900.0
2005-03-31 15:20:00,54.09,54.11,54.07,54.08,56400.0,33.0182,33.0304,33.006,33.0121,56400.0
2005-03-31 15:30:00,54.08,54.09,53.98,53.99,68200.0,33.0121,33.0182,32.951,32.9571,68200.0
2005-03-31 15:40:00,53.99,54.06,53.98,54.05,126300.0,32.9571,32.9999,32.951,32.9938,126300.0
2005-03-31 15:50:00,54.04,54.05,53.82,54.05,218400.0,32.9877,32.9938,32.8534,32.9938,218400.0
2005-04-01 09:30:00,54.45,54.57,54.36,54.56,75300.0,33.2379,33.3112,33.183,33.3051,75300.0
2005-04-01 09:40:00,54.56,54.56,54.41,54.47,76700.0,33.3051,33.3051,33.2135,33.2501,76700.0
2005-04-01 09:50:00,54.48,54.62,54.46,54.48,61800.0,33.2562,33.3417,33.244,33.2562,61800.0
2005-04-01 10:00:00,54.49,54.5,54.22,54.32,91200.0,33.2623,33.2685,33.0975,33.1586,91200.0
2005-04-01 10:10:00,54.33,54.48,54.26,54.44,61000.0,33.1647,33.2562,33.1219,33.2318,61000.0
2005-04-01 10:20:00,54.44,54.44,54.17,54.28,64600.0,33.2318,33.2318,33.067,33.1342,64600.0
2005-04-01 10:30:00,54.28,54.29,54.25,54.28,28900.0,33.1342,33.1403,33.1158,33.1342,28900.0
2005-04-01 10:40:00,54.28,54.29,54.1,54.12,57900.0,33.1342,33.1403,33.0243,33.0365,57900.0
2005-04-01 10:50:00,54.12,54.2,53.82,53.87,68900.0,33.0365,33.0853,32.8534,32.8839,68900.0
2005-04-01 11:00:00,53.88,54.02,53.88,54.0,118400.0,32.89,32.9754,32.89,32.9632,118400.0
2005-04-01 11:10:00,54.0,54.0,53.92,53.96,42700.0,32.9632,32.9632,32.9144,32.9388,42700.0
2005-04-01 11:20:00,53.96,53.99,53.94,53.99,41600.0,32.9388,32.9571,32.9266,32.9571,41600.0
2005-04-01 11:30:00,53.99,54.05,53.99,54.02,157300.0,32.9571,32.9938,32.9571,32.9754,157300.0
2005-04-01 11:40:00,54.02,54.03,53.95,53.97,41400.0,32.9754,32.9815,32.9327,32.9449,41400.0
2005-04-01 11:50:00,53.97,54.0,53.94,53.95,32400.0,32.9449,32.9632,32.9266,32.9327,32400.0
2005-04-01 12:00:00,53.96,54.0,53.88,53.88,36500.0,32.9388,32.9632,32.89,32.89,36500.0
2005-04-01 12:10:00,53.88,53.89,53.67,53.68,75400.0,32.89,32.8961,32.7618,32.7679,75400.0
2005-04-01 12:20:00,53.67,53.75,53.5,53.5,96800.0,32.7618,32.8106,32.658,32.658,96800.0
2005-04-01 12:30:00,53.5,53.5,53.4,53.43,95000.0,32.658,32.658,32.597,32.6153,95000.0
2005-04-01 12:40:00,53.43,53.52,53.38,53.51,48500.0,32.6153,32.6702,32.5848,32.6641,48500.0
2005-04-01 12:50:00,53.51,53.51,53.3,53.3,40900.0,32.6641,32.6641,32.5359,32.5359,40900.0
2005-04-01 13:00:00,53.3,53.5,53.27,53.38,76500.0,32.5359,32.658,32.5176,32.5848,76500.0
2005-04-01 13:10:00,53.39,53.47,53.34,53.39,35300.0,32.5909,32.6397,32.5604,32.5909,35300.0
2005-04-01 13:20:00,53.39,53.46,53.32,53.42,78200.0,32.5909,32.6336,32.5481,32.6092,78200.0
2005-04-01 13:30:00,53.42,53.42,53.07,53.14,45400.0,32.6092,32.6092,32.3955,32.4383,45400.0
2005-04-01 13:40:00,53.14,53.24,53.11,53.21,27400.0,32.4383,32.4993,32.42,32.481,27400.0
2005-04-01 13:50:00,53.21,53.23,53.0,53.03,49900.0,32.481,32.4932,32.3528,32.3711,49900.0
2005-04-01 14:00:00,53.03,53.03,52.85,52.96,104700.0,32.3711,32.3711,32.2612,32.3284,104700.0
2005-04-01 14:10:00,52.96,53.1,52.96,53.07,60200.0,32.3284,32.4138,32.3284,32.3955,60200.0
2005-04-01 14:20:00,53.07,53.18,53.05,53.1,87400.0,32.3955,32.4627,32.3833,32.4138,87400.0
2005-04-01 14:30:00,53.13,53.23,53.1,53.18,45500.0,32.4322,32.4932,32.4138,32.4627,45500.0
2005-04-01 14:40:00,53.18,53.23,53.08,53.13,44600.0,32.4627,32.4932,32.4016,32.4322,44600.0
2005-04-01 14:50:00,53.14,53.15,53.08,53.13,255800.0,32.4383,32.4444,32.4016,32.4322,255800.0
2005-04-01 15:00:00,53.12,53.23,53.09,53.2,101400.0,32.4261,32.4932,32.4077,32.4749,101400.0
2005-04-01 15:10:00,53.21,53.31,53.2,53.2,45400.0,32.481,32.542,32.4749,32.4749,45400.0
2005-04-01 15:20:00,53.22,53.33,53.19,53.31,58700.0,32.4871,32.5542,32.4688,32.542,58700.0
2005-04-01 15:30:00,53.31,53.42,53.29,53.37,88100.0,32.542,32.6092,32.5298,32.5787,88100.0
2005-04-01 15:40:00,53.37,53.61,53.36,53.54,109100.0,32.5787,32.7252,32.5726,32.6824,109100.0
2005-04-01 15:50:00,53.53,53.57,53.4,53.4,99900.0,32.6763,32.7008,32.597,32.597,99900.0
2005-04-04 09:30:00,53.71,53.87,53.65,53.73,88500.0,32.7862,32.8839,32.7496,32.7984,88500.0
2005-04-04 09:40:00,53.73,53.74,53.49,53.56,66600.0,32.7984,32.8045,32.6519,32.6946,66600.0
2005-04-04 09:50:00,53.54,53.69,53.52,53.69,68100.0,32.6824,32.774,32.6702,32.774,68100.0
2005-04-04 10:00:00,53.69,53.84,53.56,53.57,171200.0,32.774,32.8656,32.6946,32.7008,171200.0
2005-04-04 10:10:00,53.55,53.62,53.43,53.43,116700.0,32.6885,32.7313,32.6153,32.6153,116700.0
2005-04-04 10:20:00,53.43,53.5,53.17,53.49,100000.0,32.6153,32.658,32.4566,32.6519,100000.0
2005-04-04 10:30:00,53.49,53.79,53.41,53.76,183600.0,32.6519,32.835,32.6031,32.8167,183600.0
2005-04-04 10:40:00,53.74,53.87,53.74,53.79,209400.0,32.8045,32.8839,32.8045,32.835,209400.0
2005-04-04 10:50:00,53.79,53.9,53.78,53.89,153200.0,32.835,32.9022,32.8289,32.8961,153200.0
2005-04-04 11:00:00,53.87,53.92,53.58,53.7,230700.0,32.8839,32.9144,32.7069,32.7801,230700.0
2005-04-04 11:10:00,53.7,53.76,53.64,53.64,58700.0,32.7801,32.8167,32.7435,32.7435,58700.0
2005-04-04 11:20:00,53.65,53.76,53.64,53.73,41900.0,32.7496,32.8167,32.7435,32.7984,41900.0
2005-04-04 11:30:00,53.74,53.88,53.68,53.79,94500.0,32.8045,32.89,32.7679,32.835,94500.0
2005-04-04 11:40:00,53.8,53.82,53.79,53.82,15400.0,32.8411,32.8534,32.835,32.8534,15400.0
2005-04-04 11:50:00,53.82,53.83,53.8,53.83,48500.0,32.8534,32.8595,32.8411,32.8595,48500.0
2005-04-04 12:00:00,53.83,53.83,53.8,53.81,25300.0,32.8595,32.8595,32.8411,32.8473,25300.0
2005-04-04 12:10:00,53.81,53.86,53.71,53.85,32100.0,32.8473,32.8778,32.7862,32.8717,32100.0
2005-04-04 12:20:00,53.85,53.92,53.8,53.91,62900.0,32.8717,32.9144,32.8411,32.9083,62900.0
2005-04-04 12:30:00,53.91,54.0,53.9,53.95,72700.0,32.9083,32.9632,32.9022,32.9327,72700.0
2005-04-04 12:40:00,53.96,54.05,53.96,54.04,87000.0,32.9388,32.9938,32.9388,32.9877,87000.0
2005-04-04 12:50:00,54.04,54.05,53.9,53.99,54300.0,32.9877,32.9938,32.9022,32.9571,54300.0
2005-04-04 13:00:00,54.01,54.01,53.92,53.95,26900.0,32.9693,32.9693,32.9144,32.9327,26900.0
2005-04-04 13:10:00,53.94,53.96,53.79,53.83,1192500.0,32.9266,32.9388,32.835,32.8595,1192500.0
2005-04-04 13:20:00,53.83,53.9,53.83,53.85,49100.0,32.8595,32.9022,32.8595,32.8717,49100.0
2005-04-04 13:30:00,53.85,54.25,53.85,54.16,113200.0,32.8717,33.1158,32.8717,33.0609,113200.0
2005-04-04 13:40:00,54.16,54.41,54.16,54.31,125900.0,33.0609,33.2135,33.0609,33.1525,125900.0
2005-04-04 13:50:00,54.3,54.46,54.24,54.37,93600.0,33.1464,33.244,33.1097,33.1891,93600.0
2005-04-04 14:00:00,54.38,54.55,54.38,54.45,59400.0,33.1952,33.299,33.1952,33.2379,59400.0
2005-04-04 14:10:00,54.45,54.69,54.44,54.66,123000.0,33.2379,33.3844,33.2318,33.3661,123000.0
2005-04-04 14:20:00,54.66,54.77,54.62,54.72,110400.0,33.3661,33.4333,33.3417,33.4027,110400.0
2005-04-04 14:30:00,54.72,54.74,54.49,54.49,65400.0,33.4027,33.415,33.2623,33.2623,65400.0
2005-04-04 14:40:00,54.48,54.49,54.28,54.32,102600.0,33.2562,33.2623,33.1342,33.1586,102600.0
2005-04-04 14:50:00,54.32,54.4,54.26,54.37,79400.0,33.1586,33.2074,33.1219,33.1891,79400.0
2005-04-04 15:00:00,54.37,54.55,54.35,54.46,142800.0,33.1891,33.299,33.1769,33.244,142800.0
2005-04-04 15:10:00,54.47,54.72,54.46,54.68,229100.0,33.2501,33.4027,33.244,33.3783,229100.0
2005-04-04 15:20:00,54.68,54.8,54.67,54.68,288100.0,33.3783,33.4516,33.3722,33.3783,288100.0
2005-04-04 15:30:00,54.69,54.75,54.65,54.72,155900.0,33.3844,33.4211,33.36,33.4027,155900.0
2005-04-04 15:40:00,54.72,54.75,54.7,54.75,219000.0,33.4027,33.4211,33.3905,33.4211,219000.0
2005-04-04 15:50:00,54.75,54.75,54.69,54.7,215700.0,33.4211,33.4211,33.3844,33.3905,215700.0
2005-04-05 09:30:00,54.68,54.79,54.51,54.66,78800.0,33.3783,33.4455,33.2746,33.3661,78800.0
2005-04-05 09:40:00,54.67,54.78,54.38,54.72,53700.0,33.3722,33.4394,33.1952,33.4027,53700.0
2005-04-05 09:50:00,54.73,54.75,54.66,54.73,72800.0,33.4088,33.4211,33.3661,33.4088,72800.0
2005-04-05 10:00:00,54.73,54.73,54.63,54.64,53900.0,33.4088,33.4088,33.3478,33.3539,53900.0
2005-04-05 10:10:00,54.64,54.65,54.49,54.49,62200.0,33.3539,33.36,33.2623,33.2623,62200.0
2005-04-05 10:20:00,54.49,54.49,54.34,54.41,64300.0,33.2623,33.2623,33.1708,33.2135,64300.0
2005-04-05 10:30:00,54.43,54.64,54.43,54.53,55400.0,33.2257,33.3539,33.2257,33.2868,55400.0
2005-04-05 10:40:00,54.57,54.65,54.55,54.63,87200.0,33.3112,33.36,33.299,33.3478,87200.0
2005-04-05 10:50:00,54.64,54.65,54.56,54.62,67100.0,33.3539,33.36,33.3051,33.3417,67100.0
2005-04-05 11:00:00,54.62,54.63,54.47,54.49,75700.0,33.3417,33.3478,33.2501,33.2623,75700.0
2005-04-05 11:10:00,54.49,54.53,54.47,54.47,47500.0,33.2623,33.2868,33.2501,33.2501,47500.0
2005-04-05 11:20:00,54.47,54.47,54.34,54.41,69600.0,33.2501,33.2501,33.1708,33.2135,69600.0
2005-04-05 11:30:00,54.42,54.5,54.42,54.47,50900.0,33.2196,33.2685,33.2196,33.2501,50900.0
2005-04-05 11:40:00,54.47,54.55,54.42,54.45,68800.0,33.2501,33.299,33.2196,33.2379,68800.0
2005-04-05 11:50:00,54.43,54.45,54.25,54.28,47200.0,33.2257,33.2379,33.1158,33.1342,47200.0
2005-04-05 12:00:00,54.28,54.35,54.28,54.33,26000.0,33.1342,33.1769,33.1342,33.1647,26000.0
2005-04-05 12:10:00,54.33,54.46,54.32,54.46,40500.0,33.1647,33.244,33.1586,33.244,40500.0
2005-04-05 12:20:00,54.47,54.59,54.46,54.58,61000.0,33.2501,33.3234,33.244,33.3173,61000.0
2005-04-05 12:30:00,54.58,54.58,54.55,54.55,22800.0,33.3173,33.3173,33.299,33.299,22800.0
2005-04-05 12:40:00,54.56,54.59,54.54,54.55,33100.0,33.3051,33.3234,33.2929,33.299,33100.0
2005-04-05 12:50:00,54.55,54.59,54.52,54.53,28000.0,33.299,33.3234,33.2807,33.2868,28000.0
2005-04-05 13:00:00,54.53,54.55,54.53,54.54,16700.0,33.2868,33.299,33.2868,33.2929,16700.0
2005-04-05 13:10:00,54.54,54.6,54.54,54.58,17900.0,33.2929,33.3295,33.2929,33.3173,17900.0
2005-04-05 13:20:00,54.58,54.58,54.54,54.55,10600.0,33.3173,33.3173,33.2929,33.299,10600.0
2005-04-05 13:30:00,54.55,54.63,54.54,54.63,82500.0,33.299,33.3478,33.2929,33.3478,82500.0
2005-04-05 13:40:00,54.63,54.64,54.55,54.56,52700.0,33.3478,33.3539,33.299,33.3051,52700.0
2005-04-05 13:50:00,54.57,54.63,54.54,54.6,48200.0,33.3112,33.3478,33.2929,33.3295,48200.0
2005-04-05 14:00:00,54.61,54.64,54.53,54.54,40500.0,33.3356,33.3539,33.2868,33.2929,40500.0
2005-04-05 14:10:00,54.53,54.57,54.4,54.42,53300.0,33.2868,33.3112,33.2074,33.2196,53300.0
2005-04-05 14:20:00,54.42,54.46,54.38,54.43,113100.0,33.2196,33.244,33.1952,33.2257,113100.0
2005-04-05 14:30:00,54.44,54.7,54.44,54.67,32600.0,33.2318,33.3905,33.2318,33.3722,32600.0
2005-04-05 14:40:00,54.67,54.68,54.58,54.59,23800.0,33.3722,33.3783,33.3173,33.3234,23800.0
2005-04-05 14:50:00,54.59,54.67,54.54,54.54,29600.0,33.3234,33.3722,33.2929,33.2929,29600.0
2005-04-05 15:00:00,54.54,54.56,54.49,54.51,58100.0,33.2929,33.3051,33.2623,33.2746,58100.0
2005-04-05 15:10:00,54.51,54.64,54.51,54.57,41600.0,33.2746,33.3539,33.2746,33.3112,41600.0
2005-04-05 15:20:00,54.58,54.63,54.55,54.61,26800.0,33.3173,33.3478,33.299,33.3356,26800.0
2005-04-05 15:30:00,54.6,54.67,54.58,54.6,78100.0,33.3295,33.3722,33.3173,33.3295,78100.0
2005-04-05 15:40:00,54.59,54.6,54.46,54.47,95200.0,33.3234,33.3295,33.244,33.2501,95200.0
2005-04-05 15:50:00,54.47,54.63,54.4,54.61,137500.0,33.2501,33.3478,33.2074,33.3356,137500.0
2005-04-06 09:30:00,54.91,54.95,54.75,54.88,62700.0,33.5187,33.5431,33.4211,33.5004,62700.0
2005-04-06 09:40:00,54.88,54.88,54.67,54.71,30800.0,33.5004,33.5004,33.3722,33.3966,30800.0
2005-04-06 09:50:00,54.71,54.78,54.63,54.74,34500.0,33.3966,33.4394,33.3478,33.415,34500.0
2005-04-06 10:00:00,54.75,54.9,54.75,54.87,30700.0,33.4211,33.5126,33.4211,33.4943,30700.0
2005-04-06 10:10:00,54.87,54.89,54.8,54.8,21500.0,33.4943,33.5065,33.4516,33.4516,21500.0
2005-04-06 10:20:00,54.81,54.88,54.77,54.85,25700.0,33.4577,33.5004,33.4333,33.4821,25700.0
2005-04-06 10:30:00,54.83,54.91,54.79,54.85,34600.0,33.4699,33.5187,33.4455,33.4821,34600.0
2005-04-06 10:40:00,54.84,54.97,54.79,54.81,31500.0,33.476,33.5554,33.4455,33.4577,31500.0
2005-04-06 10:50:00,54.79,54.89,54.79,54.83,34300.0,33.4455,33.5065,33.4455,33.4699,34300.0
2005-04-06 11:00:00,54.83,54.93,54.83,54.89,33100.0,33.4699,33.5309,33.4699,33.5065,33100.0
2005-04-06 11:10:00,54.88,54.95,54.79,54.86,46600.0,33.5004,33.5431,33.4455,33.4882,46600.0
2005-04-06 11:20:00,54.81,54.99,54.81,54.92,41000.0,33.4577,33.5676,33.4577,33.5248,41000.0
2005-04-06 11:30:00,54.92,54.96,54.84,54.86,77100.0,33.5248,33.5492,33.476,33.4882,77100.0
2005-04-06 11:40:00,54.87,54.91,54.82,54.86,32900.0,33.4943,33.5187,33.4638,33.4882,32900.0
2005-04-06 11:50:00,54.89,54.95,54.84,54.91,21300.0,33.5065,33.5431,33.476,33.5187,21300.0
2005-04-06 12:00:00,54.91,54.91,54.78,54.86,17300.0,33.5187,33.5187,33.4394,33.4882,17300.0
2005-04-06 12:10:00,54.87,54.93,54.8,54.84,28100.0,33.4943,33.5309,33.4516,33.476,28100.0
2005-04-06 12:20:00,54.82,54.95,54.8,54.94,20900.0,33.4638,33.5431,33.4516,33.537,20900.0
2005-04-06 12:30:00,54.94,54.97,54.88,54.9,23500.0,33.537,33.5554,33.5004,33.5126,23500.0
2005-04-06 12:40:00,54.9,54.91,54.84,54.91,22000.0,33.5126,33.5187,33.476,33.5187,22000.0
2005-04-06 12:50:00,54.91,54.93,54.88,54.9,28100.0,33.5187,33.5309,33.5004,33.5126,28100.0
2005-04-06 13:00:00,54.9,54.94,54.86,54.91,25400.0,33.5126,33.537,33.4882,33.5187,25400.0
2005-04-06 13:10:00,54.91,54.96,54.86,54.92,28000.0,33.5187,33.5492,33.4882,33.5248,28000.0
2005-04-06 13:20:00,54.92,54.96,54.91,54.92,19300.0,33.5248,33.5492,33.5187,33.5248,19300.0
2005-04-06 13:30:00,54.92,54.92,54.86,54.88,15800.0,33.5248,33.5248,33.4882,33.5004,15800.0
2005-04-06 13:40:00,54.88,54.88,54.79,54.82,22500.0,33.5004,33.5004,33.4455,33.4638,22500.0
2005-04-06 13:50:00,54.82,54.84,54.73,54.81,47000.0,33.4638,33.476,33.4088,33.4577,47000.0
2005-04-06 14:00:00,54.8,54.9,54.78,54.87,56100.0,33.4516,33.5126,33.4394,33.4943,56100.0
2005-04-06 14:10:00,54.86,54.91,54.8,54.82,31800.0,33.4882,33.5187,33.4516,33.4638,31800.0
2005-04-06 14:20:00,54.83,54.99,54.83,54.98,33500.0,33.4699,33.5676,33.4699,33.5615,33500.0
2005-04-06 14:30:00,54.98,54.98,54.9,54.91,19600.0,33.5615,33.5615,33.5126,33.5187,19600.0
2005-04-06 14:40:00,54.91,54.92,54.82,54.87,40100.0,33.5187,33.5248,33.4638,33.4943,40100.0
2005-04-06 14:50:00,54.87,54.94,54.84,54.89,17200.0,33.4943,33.537,33.476,33.5065,17200.0
2005-04-06 15:00:00,54.88,54.9,54.85,54.89,37000.0,33.5004,33.5126,33.4821,33.5065,37000.0
2005-04-06 15:10:00,54.86,54.9,54.83,54.84,30600.0,33.4882,33.5126,33.4699,33.476,30600.0
2005-04-06 15:20:00,54.85,54.86,54.67,54.7,34800.0,33.4821,33.4882,33.3722,33.3905,34800.0
2005-04-06 15:30:00,54.71,54.78,54.62,54.77,49700.0,33.3966,33.4394,33.3417,33.4333,49700.0
2005-04-06 15:40:00,54.76,54.78,54.68,54.71,67400.0,33.4272,33.4394,33.3783,33.3966,67400.0
2005-04-06 15:50:00,54.72,54.74,54.71,54.72,42600.0,33.4027,33.415,33.3966,33.4027,42600.0
2005-04-07 09:30:00,54.64,54.84,54.6,54.77,63000.0,33.3539,33.476,33.3295,33.4333,63000.0
2005-04-07 09:40:00,54.77,54.8,54.61,54.61,44100.0,33.4333,33.4516,33.3356,33.3356,44100.0
2005-04-07 09:50:00,54.6,54.7,54.54,54.61,39100.0,33.3295,33.3905,33.2929,33.3356,39100.0
2005-04-07 10:00:00,54.65,54.71,54.58,54.59,31500.0,33.36,33.3966,33.3173,33.3234,31500.0
2005-04-07 10:10:00,54.58,54.63,54.55,54.57,7100.0,33.3173,33.3478,33.299,33.3112,7100.0
2005-04-07 10:20:00,54.57,54.6,54.5,54.57,18000.0,33.3112,33.3295,33.2685,33.3112,18000.0
2005-04-07 10:30:00,54.57,54.73,54.57,54.68,37100.0,33.3112,33.4088,33.3112,33.3783,37100.0
2005-04-07 10:40:00,54.68,54.82,54.67,54.71,31800.0,33.3783,33.4638,33.3722,33.3966,31800.0
2005-04-07 10:50:00,54.71,54.71,54.61,54.62,34800.0,33.3966,33.3966,33.3356,33.3417,34800.0
2005-04-07 11:00:00,54.62,54.72,54.6,54.72,48100.0,33.3417,33.4027,33.3295,33.4027,48100.0
2005-04-07 11:10:00,54.72,54.75,54.63,54.64,36000.0,33.4027,33.4211,33.3478,33.3539,36000.0
2005-04-07 11:20:00,54.64,54.71,54.64,54.71,31500.0,33.3539,33.3966,33.3539,33.3966,31500.0
2005-04-07 11:30:00,54.71,54.71,54.65,54.66,45100.0,33.3966,33.3966,33.36,33.3661,45100.0
2005-04-07 11:40:00,54.66,54.67,54.61,54.61,41000.0,33.3661,33.3722,33.3356,33.3356,41000.0
2005-04-07 11:50:00,54.61,54.66,54.59,54.66,23500.0,33.3356,33.3661,33.3234,33.3661,23500.0
2005-04-07 12:00:00,54.68,54.7,54.65,54.7,29300.0,33.3783,33.3905,33.36,33.3905,29300.0
2005-04-07 12:10:00,54.7,54.75,54.7,54.72,13700.0,33.3905,33.4211,33.3905,33.4027,13700.0
2005-04-07 12:20:00,54.69,54.7,54.61,54.67,19400.0,33.3844,33.3905,33.3356,33.3722,19400.0
2005-04-07 12:30:00,54.67,54.8,54.67,54.74,31100.0,33.3722,33.4516,33.3722,33.415,31100.0
2005-04-07 12:40:00,54.76,54.81,54.7,54.73,55800.0,33.4272,33.4577,33.3905,33.4088,55800.0
2005-04-07 12:50:00,54.73,54.76,54.63,54.72,37500.0,33.4088,33.4272,33.3478,33.4027,37500.0
2005-04-07 13:00:00,54.69,54.72,54.59,54.6,27400.0,33.3844,33.4027,33.3234,33.3295,27400.0
2005-04-07 13:10:00,54.6,54.71,54.59,54.71,18400.0,33.3295,33.3966,33.3234,33.3966,18400.0
2005-04-07 13:20:00,54.71,54.71,54.61,54.67,28000.0,33.3966,33.3966,33.3356,33.3722,28000.0
2005-04-07 13:30:00,54.67,54.7,54.58,54.59,27200.0,33.3722,33.3905,33.3173,33.3234,27200.0
2005-04-07 13:40:00,54.59,54.6,54.5,54.58,35900.0,33.3234,33.3295,33.2685,33.3173,35900.0
2005-04-07 13:50:00,54.58,54.64,54.54,54.63,25400.0,33.3173,33.3539,33.2929,33.3478,25400.0
2005-04-07 14:00:00,54.64,54.75,54.59,54.72,27600.0,33.3539,33.4211,33.3234,33.4027,27600.0
2005-04-07 14:10:00,54.74,54.78,54.72,54.74,32200.0,33.415,33.4394,33.4027,33.415,32200.0
2005-04-07 14:20:00,54.73,54.76,54.67,54.69,11800.0,33.4088,33.4272,33.3722,33.3844,11800.0
2005-04-07 14:30:00,54.69,54.8,54.66,54.76,30400.0,33.3844,33.4516,33.3661,33.4272,30400.0
2005-04-07 14:40:00,54.8,54.87,54.76,54.86,33300.0,33.4516,33.4943,33.4272,33.4882,33300.0
2005-04-07 14:50:00,54.89,54.89,54.77,54.77,36600.0,33.5065,33.5065,33.4333,33.4333,36600.0
2005-04-07 15:00:00,54.78,54.91,54.7,54.71,46600.0,33.4394,33.5187,33.3905,33.3966,46600.0
2005-04-07 15:10:00,54.71,54.78,54.66,54.77,35600.0,33.3966,33.4394,33.3661,33.4333,35600.0
2005-04-07 15:20:00,54.76,54.87,54.75,54.82,43000.0,33.4272,33.4943,33.4211,33.4638,43000.0
2005-04-07 15:30:00,54.81,54.82,54.74,54.75,37400.0,33.4577,33.4638,33.415,33.4211,37400.0
2005-04-07 15:40:00,54.75,54.82,54.71,54.8,47700.0,33.4211,33.4638,33.3966,33.4516,47700.0
2005-04-07 15:50:00,54.8,54.82,54.74,54.82,58000.0,33.4516,33.4638,33.415,33.4638,58000.0
2005-04-08 09:30:00,54.78,54.79,54.6,54.69,57400.0,33.4394,33.4455,33.3295,33.3844,57400.0
2005-04-08 09:40:00,54.68,54.75,54.56,54.69,33100.0,33.3783,33.4211,33.3051,33.3844,33100.0
2005-04-08 09:50:00,54.69,54.82,54.65,54.81,21800.0,33.3844,33.4638,33.36,33.4577,21800.0
2005-04-08 10:00:00,54.82,54.86,54.63,54.68,19800.0,33.4638,33.4882,33.3478,33.3783,19800.0
2005-04-08 10:10:00,54.68,54.68,54.53,54.55,32500.0,33.3783,33.3783,33.2868,33.299,32500.0
2005-04-08 10:20:00,54.55,54.58,54.45,54.45,29600.0,33.299,33.3173,33.2379,33.2379,29600.0
2005-04-08 10:30:00,54.44,54.5,54.34,54.45,27700.0,33.2318,33.2685,33.1708,33.2379,27700.0
2005-04-08 10:40:00,54.45,54.63,54.45,54.63,36300.0,33.2379,33.3478,33.2379,33.3478,36300.0
2005-04-08 10:50:00,54.6,54.67,54.6,54.62,16100.0,33.3295,33.3722,33.3295,33.3417,16100.0
2005-04-08 11:00:00,54.62,54.63,54.57,54.59,16300.0,33.3417,33.3478,33.3112,33.3234,16300.0
2005-04-08 11:10:00,54.62,54.73,54.62,54.66,19100.0,33.3417,33.4088,33.3417,33.3661,19100.0
2005-04-08 11:20:00,54.66,54.68,54.61,54.61,16800.0,33.3661,33.3783,33.3356,33.3356,16800.0
2005-04-08 11:30:00,54.61,54.77,54.6,54.75,18500.0,33.3356,33.4333,33.3295,33.4211,18500.0
2005-04-08 11:40:00,54.73,54.73,54.51,54.51,15900.0,33.4088,33.4088,33.2746,33.2746,15900.0
2005-04-08 11:50:00,54.59,54.63,54.49,54.56,36000.0,33.3234,33.3478,33.2623,33.3051,36000.0
2005-04-08 12:00:00,54.57,54.67,54.56,54.66,10700.0,33.3112,33.3722,33.3051,33.3661,10700.0
2005-04-08 12:10:00,54.68,54.73,54.63,54.63,16200.0,33.3783,33.4088,33.3478,33.3478,16200.0
2005-04-08 12:20:00,54.62,54.67,54.6,54.66,28600.0,33.3417,33.3722,33.3295,33.3661,28600.0
2005-04-08 12:30:00,54.65,54.65,54.6,54.62,6000.0,33.36,33.36,33.3295,33.3417,6000.0
2005-04-08 12:40:00,54.62,54.67,54.61,54.63,8500.0,33.3417,33.3722,33.3356,33.3478,8500.0
2005-04-08 12:50:00,54.62,54.62,54.54,54.54,15100.0,33.3417,33.3417,33.2929,33.2929,15100.0
2005-04-08 13:00:00,54.55,54.68,54.54,54.67,11800.0,33.299,33.3783,33.2929,33.3722,11800.0
2005-04-08 13:10:00,54.65,54.73,54.59,54.59,19900.0,33.36,33.4088,33.3234,33.3234,19900.0
2005-04-08 13:20:00,54.59,54.66,54.58,54.63,23700.0,33.3234,33.3661,33.3173,33.3478,23700.0
2005-04-08 13:30:00,54.62,54.62,54.56,54.61,19300.0,33.3417,33.3417,33.3051,33.3356,19300.0
2005-04-08 13:40:00,54.61,54.66,54.56,54.56,10800.0,33.3356,33.3661,33.3051,33.3051,10800.0
2005-04-08 13:50:00,54.54,54.54,54.5,54.53,13700.0,33.2929,33.2929,33.2685,33.2868,13700.0
2005-04-08 14:00:00,54.51,54.52,54.3,54.43,219400.0,33.2746,33.2807,33.1464,33.2257,219400.0
2005-04-08 14:10:00,54.43,54.44,54.33,54.34,31000.0,33.2257,33.2318,33.1647,33.1708,31000.0
2005-04-08 14:20:00,54.33,54.33,54.24,54.25,41300.0,33.1647,33.1647,33.1097,33.1158,41300.0
2005-04-08 14:30:00,54.24,54.24,54.18,54.22,47700.0,33.1097,33.1097,33.0731,33.0975,47700.0
2005-04-08 14:40:00,54.21,54.22,54.14,54.17,70800.0,33.0914,33.0975,33.0487,33.067,70800.0
2005-04-08 14:50:00,54.16,54.17,54.1,54.11,29900.0,33.0609,33.067,33.0243,33.0304,29900.0
2005-04-08 15:00:00,54.11,54.14,54.08,54.12,30100.0,33.0304,33.0487,33.0121,33.0365,30100.0
2005-04-08 15:10:00,54.12,54.15,53.99,54.0,73400.0,33.0365,33.0548,32.9571,32.9632,73400.0
2005-04-08 15:20:00,54.0,54.15,53.99,54.13,60500.0,32.9632,33.0548,32.9571,33.0426,60500.0
2005-04-08 15:30:00,54.13,54.31,54.12,54.31,109500.0,33.0426,33.1525,33.0365,33.1525,109500.0
2005-04-08 15:40:00,54.32,54.44,54.31,54.4,247300.0,33.1586,33.2318,33.1525,33.2074,247300.0
2005-04-08 15:50:00,54.4,54.4,54.17,54.2,91300.0,33.2074,33.2074,33.067,33.0853,91300.0
2005-04-11 09:30:00,54.15,54.33,54.11,54.32,39100.0,33.0548,33.1647,33.0304,33.1586,39100.0
2005-04-11 09:40:00,54.32,54.34,54.17,54.34,21300.0,33.1586,33.1708,33.067,33.1708,21300.0
2005-04-11 09:50:00,54.3,54.3,54.1,54.2,28800.0,33.1464,33.1464,33.0243,33.0853,28800.0
2005-04-11 10:00:00,54.19,54.26,54.13,54.21,35300.0,33.0792,33.1219,33.0426,33.0914,35300.0
2005-04-11 10:10:00,54.21,54.25,54.12,54.14,31100.0,33.0914,33.1158,33.0365,33.0487,31100.0
2005-04-11 10:20:00,54.17,54.33,54.08,54.31,49300.0,33.067,33.1647,33.0121,33.1525,49300.0
2005-04-11 10:30:00,54.31,54.47,54.28,54.28,33700.0,33.1525,33.2501,33.1342,33.1342,33700.0
2005-04-11 10:40:00,54.29,54.35,54.2,54.2,21500.0,33.1403,33.1769,33.0853,33.0853,21500.0
2005-04-11 10:50:00,54.2,54.22,54.13,54.16,44600.0,33.0853,33.0975,33.0426,33.0609,44600.0
2005-04-11 11:00:00,54.16,54.17,54.1,54.11,22300.0,33.0609,33.067,33.0243,33.0304,22300.0
2005-04-11 11:10:00,54.1,54.12,54.04,54.05,29000.0,33.0243,33.0365,32.9877,32.9938,29000.0
2005-04-11 11:20:00,54.03,54.08,54.0,54.02,27100.0,32.9815,33.0121,32.9632,32.9754,27100.0
2005-04-11 11:30:00,54.02,54.08,53.95,54.08,42400.0,32.9754,33.0121,32.9327,33.0121,42400.0
2005-04-11 11:40:00,54.08,54.08,54.03,54.04,12500.0,33.0121,33.0121,32.9815,32.9877,12500.0
2005-04-11 11:50:00,54.04,54.09,54.0,54.02,28900.0,32.9877,33.0182,32.9632,32.9754,28900.0
2005-04-11 12:00:00,54.02,54.15,54.02,54.1,40300.0,32.9754,33.0548,32.9754,33.0243,40300.0
2005-04-11 12:10:00,54.07,54.11,54.06,54.1,19100.0,33.006,33.0304,32.9999,33.0243,19100.0
2005-04-11 12:20:00,54.1,54.14,54.06,54.14,22000.0,33.0243,33.0487,32.9999,33.0487,22000.0
2005-04-11 12:30:00,54.13,54.2,54.11,54.13,27000.0,33.0426,33.0853,33.0304,33.0426,27000.0
2005-04-11 12:40:00,54.13,54.13,54.0,54.02,68100.0,33.0426,33.0426,32.9632,32.9754,68100.0
2005-04-11 12:50:00,54.02,54.07,53.97,54.04,56100.0,32.9754,33.006,32.9449,32.9877,56100.0
2005-04-11 13:00:00,54.04,54.07,53.94,53.98,33800.0,32.9877,33.006,32.9266,32.951,33800.0
2005-04-11 13:10:00,53.98,54.0,53.93,53.95,29300.0,32.951,32.9632,32.9205,32.9327,29300.0
2005-04-11 13:20:00,53.96,53.99,53.82,53.95,31900.0,32.9388,32.9571,32.8534,32.9327,31900.0
2005-04-11 13:30:00,53.96,54.03,53.95,54.01,45100.0,32.9388,32.9815,32.9327,32.9693,45100.0
2005-04-11 13:40:00,54.01,54.03,53.95,53.96,60400.0,32.9693,32.9815,32.9327,32.9388,60400.0
2005-04-11 13:50:00,53.97,53.97,53.86,53.91,32400.0,32.9449,32.9449,32.8778,32.9083,32400.0
2005-04-11 14:00:00,53.92,53.98,53.91,53.92,46900.0,32.9144,32.951,32.9083,32.9144,46900.0
2005-04-11 14:10:00,53.92,53.94,53.87,53.9,22600.0,32.9144,32.9266,32.8839,32.9022,22600.0
2005-04-11 14:20:00,53.91,53.94,53.85,53.85,28900.0,32.9083,32.9266,32.8717,32.8717,28900.0
2005-04-11 14:30:00,53.85,53.94,53.85,53.93,36400.0,32.8717,32.9266,32.8717,32.9205,36400.0
2005-04-11 14:40:00,53.94,53.97,53.9,53.96,60000.0,32.9266,32.9449,32.9022,32.9388,60000.0
2005-04-11 14:50:00,53.95,53.95,53.88,53.91,25500.0,32.9327,32.9327,32.89,32.9083,25500.0
2005-04-11 15:00:00,53.91,53.91,53.84,53.89,40800.0,32.9083,32.9083,32.8656,32.8961,40800.0
2005-04-11 15:10:00,53.89,53.9,53.8,53.86,90200.0,32.8961,32.9022,32.8411,32.8778,90200.0
2005-04-11 15:20:00,53.89,53.9,53.81,53.85,69100.0,32.8961,32.9022,32.8473,32.8717,69100.0
2005-04-11 15:30:00,53.86,53.9,53.84,53.89,82700.0,32.8778,32.9022,32.8656,32.8961,82700.0
2005-04-11 15:40:00,53.89,54.18,53.89,54.09,132400.0,32.8961,33.0731,32.8961,33.0182,132400.0
2005-04-11 15:50:00,54.08,54.09,54.04,54.08,157400.0,33.0121,33.0182,32.9877,33.0121,157400.0
2005-04-12 09:30:00,53.91,54.11,53.91,54.05,30700.0,32.9083,33.0304,32.9083,32.9938,30700.0
2005-04-12 09:40:00,54.06,54.16,53.95,54.13,50600.0,32.9999,33.0609,32.9327,33.0426,50600.0
2005-04-12 09:50:00,54.12,54.16,53.9,53.99,73100.0,33.0365,33.0609,32.9022,32.9571,73100.0
2005-04-12 10:00:00,53.99,54.05,53.92,53.97,31600.0,32.9571,32.9938,32.9144,32.9449,31600.0
2005-04-12 10:10:00,54.01,54.05,53.88,54.04,53900.0,32.9693,32.9938,32.89,32.9877,53900.0
2005-04-12 10:20:00,54.03,54.12,53.99,54.04,33500.0,32.9815,33.0365,32.9571,32.9877,33500.0
2005-04-12 10:30:00,54.02,54.07,53.89,53.9,27800.0,32.9754,33.006,32.8961,32.9022,27800.0
2005-04-12 10:40:00,53.91,53.91,53.74,53.76,73700.0,32.9083,32.9083,32.8045,32.8167,73700.0
2005-04-12 10:50:00,53.75,53.79,53.74,53.78,62000.0,32.8106,32.835,32.8045,32.8289,62000.0
2005-04-12 11:00:00,53.79,53.94,53.78,53.84,94900.0,32.835,32.9266,32.8289,32.8656,94900.0
2005-04-12 11:10:00,53.82,53.99,53.82,53.85,68400.0,32.8534,32.9571,32.8534,32.8717,68400.0
2005-04-12 11:20:00,53.83,53.91,53.82,53.87,36100.0,32.8595,32.9083,32.8534,32.8839,36100.0
2005-04-12 11:30:00,53.86,53.87,53.85,53.85,28900.0,32.8778,32.8839,32.8717,32.8717,28900.0
2005-04-12 11:40:00,53.85,53.88,53.82,53.87,40300.0,32.8717,32.89,32.8534,32.8839,40300.0
2005-04-12 11:50:00,53.86,53.9,53.82,53.82,18400.0,32.8778,32.9022,32.8534,32.8534,18400.0
2005-04-12 12:00:00,53.82,53.85,53.81,53.83,12400.0,32.8534,32.8717,32.8473,32.8595,12400.0
2005-04-12 12:10:00,53.82,53.85,53.82,53.84,11300.0,32.8534,32.8717,32.8534,32.8656,11300.0
2005-04-12 12:20:00,53.83,53.86,53.83,53.85,26300.0,32.8595,32.8778,32.8595,32.8717,26300.0
2005-04-12 12:30:00,53.85,53.91,53.85,53.9,13800.0,32.8717,32.9083,32.8717,32.9022,13800.0
2005-04-12 12:40:00,53.9,53.92,53.88,53.92,32700.0,32.9022,32.9144,32.89,32.9144,32700.0
2005-04-12 12:50:00,53.9,53.92,53.89,53.92,8400.0,32.9022,32.9144,32.8961,32.9144,8400.0
2005-04-12 13:00:00,53.92,53.92,53.86,53.89,10000.0,32.9144,32.9144,32.8778,32.8961,10000.0
2005-04-12 13:10:00,53.89,53.94,53.88,53.9,16100.0,32.8961,32.9266,32.89,32.9022,16100.0
2005-04-12 13:20:00,53.89,53.95,53.89,53.9,14200.0,32.8961,32.9327,32.8961,32.9022,14200.0
2005-04-12 13:30:00,53.89,54.04,53.89,54.04,19800.0,32.8961,32.9877,32.8961,32.9877,19800.0
2005-04-12 13:40:00,54.01,54.02,53.91,53.92,13500.0,32.9693,32.9754,32.9083,32.9144,13500.0
2005-04-12 13:50:00,53.92,53.97,53.9,53.95,19200.0,32.9144,32.9449,32.9022,32.9327,19200.0
2005-04-12 14:00:00,53.96,54.19,53.91,54.19,47400.0,32.9388,33.0792,32.9083,33.0792,47400.0
2005-04-12 14:10:00,54.17,54.48,54.16,54.47,71700.0,33.067,33.2562,33.0609,33.2501,71700.0
2005-04-12 14:20:00,54.45,54.6,54.4,54.52,77000.0,33.2379,33.3295,33.2074,33.2807,77000.0
2005-04-12 14:30:00,54.51,54.54,54.45,54.51,41300.0,33.2746,33.2929,33.2379,33.2746,41300.0
2005-04-12 14:40:00,54.5,54.65,54.45,54.61,78200.0,33.2685,33.36,33.2379,33.3356,78200.0
2005-04-12 14:50:00,54.6,54.75,54.53,54.64,53000.0,33.3295,33.4211,33.2868,33.3539,53000.0
2005-04-12 15:00:00,54.64,54.84,54.62,54.74,55500.0,33.3539,33.476,33.3417,33.415,55500.0
2005-04-12 15:10:00,54.74,54.74,54.63,54.68,63200.0,33.415,33.415,33.3478,33.3783,63200.0
2005-04-12 15:20:00,54.67,54.7,54.59,54.7,101700.0,33.3722,33.3905,33.3234,33.3905,101700.0
2005-04-12 15:30:00,54.71,54.85,54.68,54.82,86900.0,33.3966,33.4821,33.3783,33.4638,86900.0
2005-04-12 15:40:00,54.81,54.84,54.75,54.77,139100.0,33.4577,33.476,33.4211,33.4333,139100.0
2005-04-12 15:50:00,54.78,54.86,54.76,54.81,110400.0,33.4394,33.4882,33.4272,33.4577,110400.0
2005-04-13 09:30:00,54.82,54.82,54.71,54.78,61200.0,33.4638,33.4638,33.3966,33.4394,61200.0
2005-04-13 09:40:00,54.78,54.79,54.7,54.77,43200.0,33.4394,33.4455,33.3905,33.4333,43200.0
2005-04-13 09:50:00,54.76,54.77,54.64,54.69,65700.0,33.4272,33.4333,33.3539,33.3844,65700.0
2005-04-13 10:00:00,54.69,54.75,54.59,54.67,33700.0,33.3844,33.4211,33.3234,33.3722,33700.0
2005-04-13 10:10:00,54.67,54.73,54.67,54.69,13100.0,33.3722,33.4088,33.3722,33.3844,13100.0
2005-04-13 10:20:00,54.69,54.71,54.65,54.69,21500.0,33.3844,33.3966,33.36,33.3844,21500.0
2005-04-13 10:30:00,54.69,54.9,54.69,54.8,44200.0,33.3844,33.5126,33.3844,33.4516,44200.0
2005-04-13 10:40:00,54.8,54.84,54.7,54.71,30400.0,33.4516,33.476,33.3905,33.3966,30400.0
2005-04-13 10:50:00,54.72,54.77,54.67,54.77,25300.0,33.4027,33.4333,33.3722,33.4333,25300.0
2005-04-13 11:00:00,54.77,54.77,54.68,54.68,53400.0,33.4333,33.4333,33.3783,33.3783,53400.0
2005-04-13 11:10:00,54.69,54.81,54.67,54.7,29900.0,33.3844,33.4577,33.3722,33.3905,29900.0
2005-04-13 11:20:00,54.71,54.73,54.66,54.72,40000.0,33.3966,33.4088,33.3661,33.4027,40000.0
2005-04-13 11:30:00,54.73,54.83,54.73,54.8,23900.0,33.4088,33.4699,33.4088,33.4516,23900.0
2005-04-13 11:40:00,54.81,54.81,54.78,54.79,36000.0,33.4577,33.4577,33.4394,33.4455,36000.0
2005-04-13 11:50:00,54.78,54.78,54.7,54.71,21800.0,33.4394,33.4394,33.3905,33.3966,21800.0
2005-04-13 12:00:00,54.72,54.72,54.66,54.67,17500.0,33.4027,33.4027,33.3661,33.3722,17500.0
2005-04-13 12:10:00,54.66,54.71,54.63,54.64,42700.0,33.3661,33.3966,33.3478,33.3539,42700.0
2005-04-13 12:20:00,54.64,54.66,54.62,54.66,24600.0,33.3539,33.3661,33.3417,33.3661,24600.0
2005-04-13 12:30:00,54.66,54.7,54.63,54.69,25200.0,33.3661,33.3905,33.3478,33.3844,25200.0
2005-04-13 12:40:00,54.69,54.7,54.68,54.69,11800.0,33.3844,33.3905,33.3783,33.3844,11800.0
2005-04-13 12:50:00,54.68,54.85,54.68,54.81,29900.0,33.3783,33.4821,33.3783,33.4577,29900.0
2005-04-13 13:00:00,54.81,54.82,54.72,54.72,27300.0,33.4577,33.4638,33.4027,33.4027,27300.0
2005-04-13 13:10:00,54.72,54.72,54.62,54.65,23600.0,33.4027,33.4027,33.3417,33.36,23600.0
2005-04-13 13:20:00,54.66,54.66,54.52,54.57,32000.0,33.3661,33.3661,33.2807,33.3112,32000.0
2005-04-13 13:30:00,54.57,54.65,54.57,54.61,411500.0,33.3112,33.36,33.3112,33.3356,411500.0
2005-04-13 13:40:00,54.61,54.61,54.5,54.53,43800.0,33.3356,33.3356,33.2685,33.2868,43800.0
2005-04-13 13:50:00,54.53,54.58,54.5,54.55,40300.0,33.2868,33.3173,33.2685,33.299,40300.0
2005-04-13 14:00:00,54.55,54.61,54.55,54.57,30700.0,33.299,33.3356,33.299,33.3112,30700.0
2005-04-13 14:10:00,54.57,54.57,54.5,54.53,36600.0,33.3112,33.3112,33.2685,33.2868,36600.0
2005-04-13 14:20:00,54.52,54.57,54.51,54.53,19800.0,33.2807,33.3112,33.2746,33.2868,19800.0
2005-04-13 14:30:00,54.54,54.6,54.51,54.56,130700.0,33.2929,33.3295,33.2746,33.3051,130700.0
2005-04-13 14:40:00,54.54,54.54,54.5,54.5,26700.0,33.2929,33.2929,33.2685,33.2685,26700.0
2005-04-13 14:50:00,54.5,54.52,54.48,54.49,59000.0,33.2685,33.2807,33.2562,33.2623,59000.0
2005-04-13 15:00:00,54.49,54.52,54.42,54.5,56000.0,33.2623,33.2807,33.2196,33.2685,56000.0
2005-04-13 15:10:00,54.5,54.51,54.46,54.47,57500.0,33.2685,33.2746,33.244,33.2501,57500.0
2005-04-13 15:20:00,54.47,54.52,54.45,54.47,50000.0,33.2501,33.2807,33.2379,33.2501,50000.0
2005-04-13 15:30:00,54.47,54.47,54.39,54.39,47000.0,33.2501,33.2501,33.2013,33.2013,47000.0
2005-04-13 15:40:00,54.41,54.55,54.41,54.54,118100.0,33.2135,33.299,33.2135,33.2929,118100.0
2005-04-13 15:50:00,54.53,54.53,54.4,54.46,90800.0,33.2868,33.2868,33.2074,33.244,90800.0
2005-04-14 09:30:00,54.7,54.72,54.27,54.54,58300.0,33.3905,33.4027,33.1281,33.2929,58300.0
2005-04-14 09:40:00,54.54,54.66,54.44,54.55,53000.0,33.2929,33.3661,33.2318,33.299,53000.0
2005-04-14 09:50:00,54.55,54.65,54.53,54.54,39900.0,33.299,33.36,33.2868,33.2929,39900.0
2005-04-14 10:00:00,54.53,54.56,54.49,54.5,54300.0,33.2868,33.3051,33.2623,33.2685,54300.0
2005-04-14 10:10:00,54.5,54.55,54.45,54.5,38800.0,33.2685,33.299,33.2379,33.2685,38800.0
2005-04-14 10:20:00,54.49,54.58,54.49,54.52,33400.0,33.2623,33.3173,33.2623,33.2807,33400.0
2005-04-14 10:30:00,54.51,54.51,54.3,54.39,46500.0,33.2746,33.2746,33.1464,33.2013,46500.0
2005-04-14 10:40:00,54.37,54.46,54.36,54.4,27400.0,33.1891,33.244,33.183,33.2074,27400.0
2005-04-14 10:50:00,54.4,54.44,54.35,54.4,41100.0,33.2074,33.2318,33.1769,33.2074,41100.0
2005-04-14 11:00:00,54.42,54.44,54.34,54.44,59100.0,33.2196,33.2318,33.1708,33.2318,59100.0
2005-04-14 11:10:00,54.43,54.46,54.35,54.42,41500.0,33.2257,33.244,33.1769,33.2196,41500.0
2005-04-14 11:20:00,54.43,54.43,54.38,54.39,29600.0,33.2257,33.2257,33.1952,33.2013,29600.0
2005-04-14 11:30:00,54.4,54.48,54.39,54.43,25000.0,33.2074,33.2562,33.2013,33.2257,25000.0
2005-04-14 11:40:00,54.42,54.45,54.35,54.4,17400.0,33.2196,33.2379,33.1769,33.2074,17400.0
2005-04-14 11:50:00,54.4,54.4,54.34,54.35,25600.0,33.2074,33.2074,33.1708,33.1769,25600.0
2005-04-14 12:00:00,54.35,54.42,54.35,54.41,19900.0,33.1769,33.2196,33.1769,33.2135,19900.0
2005-04-14 12:10:00,54.42,54.43,54.39,54.4,14900.0,33.2196,33.2257,33.2013,33.2074,14900.0
2005-04-14 12:20:00,54.4,54.41,54.36,54.39,24900.0,33.2074,33.2135,33.183,33.2013,24900.0
2005-04-14 12:30:00,54.37,54.48,54.37,54.46,14700.0,33.1891,33.2562,33.1891,33.244,14700.0
2005-04-14 12:40:00,54.44,54.46,54.37,54.42,19200.0,33.2318,33.244,33.1891,33.2196,19200.0
2005-04-14 12:50:00,54.43,54.43,54.31,54.41,22100.0,33.2257,33.2257,33.1525,33.2135,22100.0
2005-04-14 13:00:00,54.43,54.46,54.39,54.41,13100.0,33.2257,33.244,33.2013,33.2135,13100.0
2005-04-14 13:10:00,54.38,54.4,54.27,54.31,29500.0,33.1952,33.2074,33.1281,33.1525,29500.0
2005-04-14 13:20:00,54.31,54.35,54.28,54.28,23700.0,33.1525,33.1769,33.1342,33.1342,23700.0
2005-04-14 13:30:00,54.28,54.4,54.23,54.4,52100.0,33.1342,33.2074,33.1036,33.2074,52100.0
2005-04-14 13:40:00,54.4,54.43,54.36,54.38,31700.0,33.2074,33.2257,33.183,33.1952,31700.0
2005-04-14 13:50:00,54.38,54.49,54.37,54.46,30400.0,33.1952,33.2623,33.1891,33.244,30400.0
2005-04-14 14:00:00,54.44,54.46,54.32,54.4,41100.0,33.2318,33.244,33.1586,33.2074,41100.0
2005-04-14 14:10:00,54.4,54.53,54.39,54.52,63200.0,33.2074,33.2868,33.2013,33.2807,63200.0
2005-04-14 14:20:00,54.51,54.51,54.32,54.43,42700.0,33.2746,33.2746,33.1586,33.2257,42700.0
2005-04-14 14:30:00,54.42,54.43,54.3,54.33,34600.0,33.2196,33.2257,33.1464,33.1647,34600.0
2005-04-14 14:40:00,54.33,54.37,54.27,54.34,30800.0,33.1647,33.1891,33.1281,33.1708,30800.0
2005-04-14 14:50:00,54.35,54.4,54.3,54.3,30500.0,33.1769,33.2074,33.1464,33.1464,30500.0
2005-04-14 15:00:00,54.3,54.32,54.27,54.31,51300.0,33.1464,33.1586,33.1281,33.1525,51300.0
2005-04-14 15:10:00,54.31,54.42,54.31,54.4,82700.0,33.1525,33.2196,33.1525,33.2074,82700.0
2005-04-14 15:20:00,54.4,54.41,54.36,54.39,40900.0,33.2074,33.2135,33.183,33.2013,40900.0
2005-04-14 15:30:00,54.38,54.4,54.32,54.32,42000.0,33.1952,33.2074,33.1586,33.1586,42000.0
2005-04-14 15:40:00,54.32,54.32,54.16,54.17,72600.0,33.1586,33.1586,33.0609,33.067,72600.0
2005-04-14 15:50:00,54.17,54.18,54.08,54.14,82700.0,33.067,33.0731,33.0121,33.0487,82700.0
2005-04-15 09:30:00,53.68,53.8,53.35,53.51,281700.0,32.7679,32.8411,32.5665,32.6641,281700.0
2005-04-15 09:40:00,53.51,53.88,53.51,53.88,68900.0,32.6641,32.89,32.6641,32.89,68900.0
2005-04-15 09:50:00,53.89,54.03,53.82,53.85,60800.0,32.8961,32.9815,32.8534,32.8717,60800.0
2005-04-15 10:00:00,53.86,54.02,53.83,53.99,43300.0,32.8778,32.9754,32.8595,32.9571,43300.0
2005-04-15 10:10:00,53.96,53.98,53.82,53.94,70900.0,32.9388,32.951,32.8534,32.9266,70900.0
2005-04-15 10:20:00,53.94,54.09,53.87,53.96,59400.0,32.9266,33.0182,32.8839,32.9388,59400.0
2005-04-15 10:30:00,53.96,54.15,53.93,53.93,67600.0,32.9388,33.0548,32.9205,32.9205,67600.0
2005-04-15 10:40:00,53.93,53.99,53.9,53.95,66500.0,32.9205,32.9571,32.9022,32.9327,66500.0
2005-04-15 10:50:00,53.93,54.09,53.8,54.05,66100.0,32.9205,33.0182,32.8411,32.9938,66100.0
2005-04-15 11:00:00,54.05,54.07,53.87,53.9,49600.0,32.9938,33.006,32.8839,32.9022,49600.0
2005-04-15 11:10:00,53.92,53.96,53.86,53.89,27000.0,32.9144,32.9388,32.8778,32.8961,27000.0
2005-04-15 11:20:00,53.93,53.93,53.76,53.79,17000.0,32.9205,32.9205,32.8167,32.835,17000.0
2005-04-15 11:30:00,53.76,53.87,53.76,53.79,21000.0,32.8167,32.8839,32.8167,32.835,21000.0
2005-04-15 11:40:00,53.8,53.85,53.77,53.85,22600.0,32.8411,32.8717,32.8228,32.8717,22600.0
2005-04-15 11:50:00,53.84,53.86,53.72,53.85,21800.0,32.8656,32.8778,32.7923,32.8717,21800.0
2005-04-15 12:00:00,53.85,53.95,53.7,53.95,55900.0,32.8717,32.9327,32.7801,32.9327,55900.0
2005-04-15 12:10:00,53.94,53.95,53.75,53.75,26400.0,32.9266,32.9327,32.8106,32.8106,26400.0
2005-04-15 12:20:00,53.76,53.85,53.75,53.8,25800.0,32.8167,32.8717,32.8106,32.8411,25800.0
2005-04-15 12:30:00,53.8,53.85,53.78,53.83,46600.0,32.8411,32.8717,32.8289,32.8595,46600.0
2005-04-15 12:40:00,53.83,53.85,53.7,53.73,34700.0,32.8595,32.8717,32.7801,32.7984,34700.0
2005-04-15 12:50:00,53.71,53.73,53.57,53.58,31700.0,32.7862,32.7984,32.7008,32.7069,31700.0
2005-04-15 13:00:00,53.58,53.64,53.51,53.52,57900.0,32.7069,32.7435,32.6641,32.6702,57900.0
2005-04-15 13:10:00,53.53,53.57,53.4,53.48,88700.0,32.6763,32.7008,32.597,32.6458,88700.0
2005-04-15 13:20:00,53.49,53.59,53.46,53.53,41300.0,32.6519,32.713,32.6336,32.6763,41300.0
2005-04-15 13:30:00,53.54,53.56,53.48,53.54,45300.0,32.6824,32.6946,32.6458,32.6824,45300.0
2005-04-15 13:40:00,53.55,53.63,53.52,53.55,38200.0,32.6885,32.7374,32.6702,32.6885,38200.0
2005-04-15 13:50:00,53.55,53.56,53.5,53.53,17400.0,32.6885,32.6946,32.658,32.6763,17400.0
2005-04-15 14:00:00,53.52,53.66,53.5,53.53,91100.0,32.6702,32.7557,32.658,32.6763,91100.0
2005-04-15 14:10:00,53.53,53.75,53.53,53.71,26700.0,32.6763,32.8106,32.6763,32.7862,26700.0
2005-04-15 14:20:00,53.72,53.73,53.51,53.54,33100.0,32.7923,32.7984,32.6641,32.6824,33100.0
2005-04-15 14:30:00,53.55,53.55,53.36,53.36,38300.0,32.6885,32.6885,32.5726,32.5726,38300.0
2005-04-15 14:40:00,53.35,53.49,53.33,53.48,43400.0,32.5665,32.6519,32.5542,32.6458,43400.0
2005-04-15 14:50:00,53.48,53.59,53.47,53.59,74300.0,32.6458,32.713,32.6397,32.713,74300.0
2005-04-15 15:00:00,53.6,53.63,53.46,53.47,47000.0,32.7191,32.7374,32.6336,32.6397,47000.0
2005-04-15 15:10:00,53.46,53.5,53.43,53.45,41700.0,32.6336,32.658,32.6153,32.6275,41700.0
2005-04-15 15:20:00,53.44,53.45,53.35,53.42,32800.0,32.6214,32.6275,32.5665,32.6092,32800.0
2005-04-15 15:30:00,53.42,53.8,53.42,53.54,170500.0,32.6092,32.8411,32.6092,32.6824,170500.0
2005-04-15 15:40:00,53.52,53.52,53.34,53.38,103000.0,32.6702,32.6702,32.5604,32.5848,103000.0
2005-04-15 15:50:00,53.38,53.49,53.21,53.34,203800.0,32.5848,32.6519,32.481,32.5604,203800.0
2005-04-18 09:30:00,53.03,53.2,53.0,53.01,140700.0,32.3711,32.4749,32.3528,32.3589,140700.0
2005-04-18 09:40:00,53.01,53.12,52.93,53.04,99700.0,32.3589,32.4261,32.3101,32.3772,99700.0
2005-04-18 09:50:00,53.06,53.19,53.06,53.12,44400.0,32.3894,32.4688,32.3894,32.4261,44400.0
2005-04-18 10:00:00,53.13,53.24,53.1,53.24,62500.0,32.4322,32.4993,32.4138,32.4993,62500.0
2005-04-18 10:10:00,53.24,53.32,53.2,53.28,54900.0,32.4993,32.5481,32.4749,32.5237,54900.0
2005-04-18 10:20:00,53.28,53.31,53.11,53.13,62100.0,32.5237,32.542,32.42,32.4322,62100.0
2005-04-18 10:30:00,53.14,53.15,52.96,52.98,85900.0,32.4383,32.4444,32.3284,32.3406,85900.0
2005-04-18 10:40:00,52.98,53.09,52.96,53.09,82100.0,32.3406,32.4077,32.3284,32.4077,82100.0
2005-04-18 10:50:00,53.07,53.15,52.97,53.13,47300.0,32.3955,32.4444,32.3345,32.4322,47300.0
2005-04-18 11:00:00,53.1,53.13,52.89,52.91,95100.0,32.4138,32.4322,32.2857,32.2979,95100.0
2005-04-18 11:10:00,52.91,52.96,52.8,52.83,57800.0,32.2979,32.3284,32.2307,32.249,57800.0
2005-04-18 11:20:00,52.83,52.83,52.71,52.75,99300.0,32.249,32.249,32.1758,32.2002,99300.0
2005-04-18 11:30:00,52.75,52.8,52.69,52.73,107900.0,32.2002,32.2307,32.1636,32.188,107900.0
2005-04-18 11:40:00,52.73,52.77,52.69,52.74,108800.0,32.188,32.2124,32.1636,32.1941,108800.0
2005-04-18 11:50:00,52.74,52.81,52.69,52.8,29500.0,32.1941,32.2368,32.1636,32.2307,29500.0
2005-04-18 12:00:00,52.8,52.84,52.73,52.77,69300.0,32.2307,32.2551,32.188,32.2124,69300.0
2005-04-18 12:10:00,52.79,52.87,52.72,52.72,52000.0,32.2246,32.2734,32.1819,32.1819,52000.0
2005-04-18 12:20:00,52.73,52.84,52.71,52.77,72700.0,32.188,32.2551,32.1758,32.2124,72700.0
2005-04-18 12:30:00,52.77,52.88,52.71,52.88,85500.0,32.2124,32.2796,32.1758,32.2796,85500.0
2005-04-18 12:40:00,52.89,52.96,52.86,52.86,67200.0,32.2857,32.3284,32.2673,32.2673,67200.0
2005-04-18 12:50:00,52.86,53.05,52.82,52.99,80300.0,32.2673,32.3833,32.2429,32.3467,80300.0
2005-04-18 13:00:00,52.99,53.0,52.93,52.93,77000.0,32.3467,32.3528,32.3101,32.3101,77000.0
2005-04-18 13:10:00,52.92,52.93,52.8,52.84,48900.0,32.304,32.3101,32.2307,32.2551,48900.0
2005-04-18 13:20:00,52.84,52.93,52.81,52.9,54400.0,32.2551,32.3101,32.2368,32.2918,54400.0
2005-04-18 13:30:00,52.88,52.89,52.77,52.8,60800.0,32.2796,32.2857,32.2124,32.2307,60800.0
2005-04-18 13:40:00,52.8,52.86,52.79,52.86,85200.0,32.2307,32.2673,32.2246,32.2673,85200.0
2005-04-18 13:50:00,52.86,52.86,52.82,52.83,54400.0,32.2673,32.2673,32.2429,32.249,54400.0
2005-04-18 14:00:00,52.83,52.92,52.81,52.81,48900.0,32.249,32.304,32.2368,32.2368,48900.0
2005-04-18 14:10:00,52.82,52.82,52.75,52.79,139400.0,32.2429,32.2429,32.2002,32.2246,139400.0
2005-04-18 14:20:00,52.78,52.81,52.77,52.79,55700.0,32.2185,32.2368,32.2124,32.2246,55700.0
2005-04-18 14:30:00,52.79,52.8,52.71,52.75,75300.0,32.2246,32.2307,32.1758,32.2002,75300.0
2005-04-18 14:40:00,52.75,52.75,52.63,52.63,53300.0,32.2002,32.2002,32.1269,32.1269,53300.0
2005-04-18 14:50:00,52.63,52.74,52.61,52.72,76000.0,32.1269,32.1941,32.1147,32.1819,76000.0
2005-04-18 15:00:00,52.71,52.85,52.7,52.71,74200.0,32.1758,32.2612,32.1697,32.1758,74200.0
2005-04-18 15:10:00,52.7,52.75,52.64,52.73,128100.0,32.1697,32.2002,32.1331,32.188,128100.0
2005-04-18 15:20:00,52.74,52.87,52.67,52.86,100900.0,32.1941,32.2734,32.1514,32.2673,100900.0
2005-04-18 15:30:00,52.85,52.88,52.79,52.85,168500.0,32.2612,32.2796,32.2246,32.2612,168500.0
2005-04-18 15:40:00,52.84,52.85,52.76,52.78,123900.0,32.2551,32.2612,32.2063,32.2185,123900.0
2005-04-18 15:50:00,52.78,52.83,52.74,52.74,184100.0,32.2185,32.249,32.1941,32.1941,184100.0
2005-04-19 09:30:00,52.67,52.93,52.35,52.93,140400.0,32.1514,32.3101,31.956,32.3101,140400.0
2005-04-19 09:40:00,52.93,52.99,52.91,52.92,138200.0,32.3101,32.3467,32.2979,32.304,138200.0
2005-04-19 09:50:00,52.92,53.16,52.92,53.11,96200.0,32.304,32.4505,32.304,32.42,96200.0
2005-04-19 10:00:00,53.1,53.15,53.06,53.07,148900.0,32.4138,32.4444,32.3894,32.3955,148900.0
2005-04-19 10:10:00,53.06,53.11,52.96,53.02,129900.0,32.3894,32.42,32.3284,32.365,129900.0
2005-04-19 10:20:00,53.01,53.12,53.01,53.06,86900.0,32.3589,32.4261,32.3589,32.3894,86900.0
2005-04-19 10:30:00,53.05,53.06,52.96,52.98,83500.0,32.3833,32.3894,32.3284,32.3406,83500.0
2005-04-19 10:40:00,52.98,53.0,52.87,52.9,42100.0,32.3406,32.3528,32.2734,32.2918,42100.0
2005-04-19 10:50:00,52.87,52.99,52.87,52.97,55600.0,32.2734,32.3467,32.2734,32.3345,55600.0
2005-04-19 11:00:00,52.95,53.0,52.9,52.94,35700.0,32.3223,32.3528,32.2918,32.3162,35700.0
2005-04-19 11:10:00,52.95,53.04,52.92,53.02,77600.0,32.3223,32.3772,32.304,32.365,77600.0
2005-04-19 11:20:00,53.01,53.05,52.99,53.04,66200.0,32.3589,32.3833,32.3467,32.3772,66200.0
2005-04-19 11:30:00,53.03,53.09,53.0,53.05,79600.0,32.3711,32.4077,32.3528,32.3833,79600.0
2005-04-19 11:40:00,53.06,53.08,52.89,52.91,40600.0,32.3894,32.4016,32.2857,32.2979,40600.0
2005-04-19 11:50:00,52.92,53.0,52.92,52.97,32200.0,32.304,32.3528,32.304,32.3345,32200.0
2005-04-19 12:00:00,52.96,53.0,52.95,52.99,36800.0,32.3284,32.3528,32.3223,32.3467,36800.0
2005-04-19 12:10:00,52.98,53.01,52.91,52.95,39900.0,32.3406,32.3589,32.2979,32.3223,39900.0
2005-04-19 12:20:00,52.95,53.0,52.85,52.93,36800.0,32.3223,32.3528,32.2612,32.3101,36800.0
2005-04-19 12:30:00,52.93,53.01,52.89,52.97,21800.0,32.3101,32.3589,32.2857,32.3345,21800.0
2005-04-19 12:40:00,52.99,53.03,52.0,53.01,50400.0,32.3467,32.3711,31.7424,32.3589,50400.0
2005-04-19 12:50:00,53.01,53.02,52.92,52.97,69500.0,32.3589,32.365,32.304,32.3345,69500.0
2005-04-19 13:00:00,52.98,53.01,52.9,52.98,42200.0,32.3406,32.3589,32.2918,32.3406,42200.0
2005-04-19 13:10:00,52.99,53.0,52.85,52.86,28600.0,32.3467,32.3528,32.2612,32.2673,28600.0
2005-04-19 13:20:00,52.87,53.0,52.87,52.96,26800.0,32.2734,32.3528,32.2734,32.3284,26800.0
2005-04-19 13:30:00,52.99,53.02,52.95,52.96,49400.0,32.3467,32.365,32.3223,32.3284,49400.0
2005-04-19 13:40:00,52.97,53.06,52.93,53.06,73300.0,32.3345,32.3894,32.3101,32.3894,73300.0
2005-04-19 13:50:00,53.06,53.08,53.0,53.02,19500.0,32.3894,32.4016,32.3528,32.365,19500.0
2005-04-19 14:00:00,53.02,53.05,52.93,53.03,40500.0,32.365,32.3833,32.3101,32.3711,40500.0
2005-04-19 14:10:00,53.04,53.04,52.94,53.04,41700.0,32.3772,32.3772,32.3162,32.3772,41700.0
2005-04-19 14:20:00,53.05,53.12,53.02,53.08,35600.0,32.3833,32.4261,32.365,32.4016,35600.0
2005-04-19 14:30:00,53.09,53.13,53.04,53.07,55000.0,32.4077,32.4322,32.3772,32.3955,55000.0
2005-04-19 14:40:00,53.06,53.15,53.05,53.11,25800.0,32.3894,32.4444,32.3833,32.42,25800.0
2005-04-19 14:50:00,53.12,53.16,53.07,53.14,38600.0,32.4261,32.4505,32.3955,32.4383,38600.0
2005-04-19 15:00:00,53.13,53.14,52.98,53.04,67100.0,32.4322,32.4383,32.3406,32.3772,67100.0
2005-04-19 15:10:00,53.04,53.13,53.02,53.09,53000.0,32.3772,32.4322,32.365,32.4077,53000.0
2005-04-19 15:20:00,53.08,53.19,53.05,53.19,123900.0,32.4016,32.4688,32.3833,32.4688,123900.0
2005-04-19 15:30:00,53.19,53.25,53.15,53.23,108500.0,32.4688,32.5054,32.4444,32.4932,108500.0
2005-04-19 15:40:00,53.22,53.3,53.21,53.27,191000.0,32.4871,32.5359,32.481,32.5176,191000.0
2005-04-19 15:50:00,53.27,53.31,53.18,53.23,94200.0,32.5176,32.542,32.4627,32.4932,94200.0
2005-04-20 09:30:00,53.39,53.4,53.2,53.34,132000.0,32.5909,32.597,32.4749,32.5604,132000.0
2005-04-20 09:40:00,53.33,53.4,53.27,53.36,77500.0,32.5542,32.597,32.5176,32.5726,77500.0
2005-04-20 09:50:00,53.34,53.36,53.26,53.3,163900.0,32.5604,32.5726,32.5115,32.5359,163900.0
2005-04-20 10:00:00,53.3,53.48,53.3,53.46,111100.0,32.5359,32.6458,32.5359,32.6336,111100.0
2005-04-20 10:10:00,53.47,53.53,53.4,53.51,100400.0,32.6397,32.6763,32.597,32.6641,100400.0
2005-04-20 10:20:00,53.51,53.66,53.5,53.63,56100.0,32.6641,32.7557,32.658,32.7374,56100.0
2005-04-20 10:30:00,53.65,53.66,53.56,53.62,101400.0,32.7496,32.7557,32.6946,32.7313,101400.0
2005-04-20 10:40:00,53.61,53.61,53.35,53.42,57000.0,32.7252,32.7252,32.5665,32.6092,57000.0
2005-04-20 10:50:00,53.42,53.62,53.42,53.57,37000.0,32.6092,32.7313,32.6092,32.7008,37000.0
2005-04-20 11:00:00,53.58,53.7,53.54,53.58,62400.0,32.7069,32.7801,32.6824,32.7069,62400.0
2005-04-20 11:10:00,53.57,53.62,53.55,53.61,56000.0,32.7008,32.7313,32.6885,32.7252,56000.0
2005-04-20 11:20:00,53.6,53.6,53.35,53.4,88500.0,32.7191,32.7191,32.5665,32.597,88500.0
2005-04-20 11:30:00,53.38,53.56,53.38,53.44,102800.0,32.5848,32.6946,32.5848,32.6214,102800.0
2005-04-20 11:40:00,53.45,53.56,53.44,53.53,30700.0,32.6275,32.6946,32.6214,32.6763,30700.0
2005-04-20 11:50:00,53.54,53.59,53.47,53.51,36800.0,32.6824,32.713,32.6397,32.6641,36800.0
2005-04-20 12:00:00,53.52,53.54,53.43,53.53,34200.0,32.6702,32.6824,32.6153,32.6763,34200.0
2005-04-20 12:10:00,53.53,53.57,53.46,53.55,46700.0,32.6763,32.7008,32.6336,32.6885,46700.0
2005-04-20 12:20:00,53.55,53.6,53.51,53.56,23700.0,32.6885,32.7191,32.6641,32.6946,23700.0
2005-04-20 12:30:00,53.55,53.62,53.52,53.54,40200.0,32.6885,32.7313,32.6702,32.6824,40200.0
2005-04-20 12:40:00,53.55,53.6,53.53,53.56,49200.0,32.6885,32.7191,32.6763,32.6946,49200.0
2005-04-20 12:50:00,53.55,53.58,53.45,53.48,48300.0,32.6885,32.7069,32.6275,32.6458,48300.0
2005-04-20 13:00:00,53.49,53.6,53.45,53.46,32700.0,32.6519,32.7191,32.6275,32.6336,32700.0
2005-04-20 13:10:00,53.46,53.55,53.42,53.52,36500.0,32.6336,32.6885,32.6092,32.6702,36500.0
2005-04-20 13:20:00,53.51,53.53,53.38,53.41,14900.0,32.6641,32.6763,32.5848,32.6031,14900.0
2005-04-20 13:30:00,53.4,53.49,53.35,53.43,51200.0,32.597,32.6519,32.5665,32.6153,51200.0
2005-04-20 13:40:00,53.42,53.43,53.39,53.42,22400.0,32.6092,32.6153,32.5909,32.6092,22400.0
2005-04-20 13:50:00,53.43,53.45,53.35,53.42,42400.0,32.6153,32.6275,32.5665,32.6092,42400.0
2005-04-20 14:00:00,53.41,53.41,53.15,53.22,68000.0,32.6031,32.6031,32.4444,32.4871,68000.0
2005-04-20 14:10:00,53.22,53.33,53.19,53.25,29300.0,32.4871,32.5542,32.4688,32.5054,29300.0
2005-04-20 14:20:00,53.27,53.35,53.25,53.3,66400.0,32.5176,32.5665,32.5054,32.5359,66400.0
2005-04-20 14:30:00,53.3,53.35,53.25,53.28,42700.0,32.5359,32.5665,32.5054,32.5237,42700.0
2005-04-20 14:40:00,53.28,53.34,53.26,53.29,41400.0,32.5237,32.5604,32.5115,32.5298,41400.0
2005-04-20 14:50:00,53.31,53.36,53.29,53.35,32700.0,32.542,32.5726,32.5298,32.5665,32700.0
2005-04-20 15:00:00,53.34,53.4,53.28,53.29,60400.0,32.5604,32.597,32.5237,32.5298,60400.0
2005-04-20 15:10:00,53.3,53.3,53.06,53.1,53300.0,32.5359,32.5359,32.3894,32.4138,53300.0
2005-04-20 15:20:00,53.1,53.2,53.04,53.1,59200.0,32.4138,32.4749,32.3772,32.4138,59200.0
2005-04-20 15:30:00,53.1,53.24,53.1,53.14,76300.0,32.4138,32.4993,32.4138,32.4383,76300.0
2005-04-20 15:40:00,53.16,53.23,53.08,53.14,118100.0,32.4505,32.4932,32.4016,32.4383,118100.0
2005-04-20 15:50:00,53.13,53.39,53.13,53.38,220200.0,32.4322,32.5909,32.4322,32.5848,220200.0
2005-04-21 09:30:00,53.55,54.05,53.5,53.73,163100.0,32.6885,32.9938,32.658,32.7984,163100.0
2005-04-21 09:40:00,53.86,53.95,53.59,53.68,164200.0,32.8778,32.9327,32.713,32.7679,164200.0
2005-04-21 09:50:00,53.57,53.73,53.53,53.59,100900.0,32.7008,32.7984,32.6763,32.713,100900.0
2005-04-21 10:00:00,53.59,53.59,53.17,53.2,187800.0,32.713,32.713,32.4566,32.4749,187800.0
2005-04-21 10:10:00,53.2,53.2,52.94,52.94,91200.0,32.4749,32.4749,32.3162,32.3162,91200.0
2005-04-21 10:20:00,52.94,53.16,52.94,53.14,115500.0,32.3162,32.4505,32.3162,32.4383,115500.0
2005-04-21 10:30:00,53.13,53.15,53.02,53.1,84200.0,32.4322,32.4444,32.365,32.4138,84200.0
2005-04-21 10:40:00,53.1,53.15,53.04,53.08,60700.0,32.4138,32.4444,32.3772,32.4016,60700.0
2005-04-21 10:50:00,53.08,53.1,53.03,53.04,110800.0,32.4016,32.4138,32.3711,32.3772,110800.0
2005-04-21 11:00:00,53.04,53.04,52.85,52.86,56400.0,32.3772,32.3772,32.2612,32.2673,56400.0
2005-04-21 11:10:00,52.85,52.93,52.83,52.85,57700.0,32.2612,32.3101,32.249,32.2612,57700.0
2005-04-21 11:20:00,52.85,53.05,52.85,53.03,116500.0,32.2612,32.3833,32.2612,32.3711,116500.0
2005-04-21 11:30:00,53.03,53.09,52.99,53.09,59500.0,32.3711,32.4077,32.3467,32.4077,59500.0
2005-04-21 11:40:00,53.08,53.17,53.05,53.16,59500.0,32.4016,32.4566,32.3833,32.4505,59500.0
2005-04-21 11:50:00,53.15,53.18,53.03,53.1,80300.0,32.4444,32.4627,32.3711,32.4138,80300.0
2005-04-21 12:00:00,53.1,53.38,53.1,53.33,45000.0,32.4138,32.5848,32.4138,32.5542,45000.0
2005-04-21 12:10:00,53.33,53.41,53.28,53.34,52500.0,32.5542,32.6031,32.5237,32.5604,52500.0
2005-04-21 12:20:00,53.34,53.39,53.27,53.34,34400.0,32.5604,32.5909,32.5176,32.5604,34400.0
2005-04-21 12:30:00,53.34,53.41,53.3,53.4,46400.0,32.5604,32.6031,32.5359,32.597,46400.0
2005-04-21 12:40:00,53.4,53.47,53.37,53.47,39100.0,32.597,32.6397,32.5787,32.6397,39100.0
2005-04-21 12:50:00,53.46,53.47,53.25,53.32,26100.0,32.6336,32.6397,32.5054,32.5481,26100.0
2005-04-21 13:00:00,53.32,53.33,53.28,53.31,21800.0,32.5481,32.5542,32.5237,32.542,21800.0
2005-04-21 13:10:00,53.32,53.45,53.31,53.41,34200.0,32.5481,32.6275,32.542,32.6031,34200.0
2005-04-21 13:20:00,53.4,53.4,53.27,53.3,32300.0,32.597,32.597,32.5176,32.5359,32300.0
2005-04-21 13:30:00,53.3,53.46,53.3,53.45,33400.0,32.5359,32.6336,32.5359,32.6275,33400.0
2005-04-21 13:40:00,53.43,53.58,53.4,53.55,25600.0,32.6153,32.7069,32.597,32.6885,25600.0
2005-04-21 13:50:00,53.54,53.56,53.45,53.48,12100.0,32.6824,32.6946,32.6275,32.6458,12100.0
2005-04-21 14:00:00,53.52,53.6,53.45,53.57,63500.0,32.6702,32.7191,32.6275,32.7008,63500.0
2005-04-21 14:10:00,53.56,53.78,53.5,53.74,77300.0,32.6946,32.8289,32.658,32.8045,77300.0
2005-04-21 14:20:00,53.72,53.77,53.69,53.73,32400.0,32.7923,32.8228,32.774,32.7984,32400.0
2005-04-21 14:30:00,53.72,53.74,53.6,53.72,50500.0,32.7923,32.8045,32.7191,32.7923,50500.0
2005-04-21 14:40:00,53.72,53.77,53.68,53.72,33900.0,32.7923,32.8228,32.7679,32.7923,33900.0
2005-04-21 14:50:00,53.72,53.75,53.65,53.66,49100.0,32.7923,32.8106,32.7496,32.7557,49100.0
2005-04-21 15:00:00,53.66,53.77,53.66,53.75,69100.0,32.7557,32.8228,32.7557,32.8106,69100.0
2005-04-21 15:10:00,53.77,53.77,53.55,53.56,44800.0,32.8228,32.8228,32.6885,32.6946,44800.0
2005-04-21 15:20:00,53.56,53.58,53.54,53.57,62500.0,32.6946,32.7069,32.6824,32.7008,62500.0
2005-04-21 15:30:00,53.56,53.75,53.55,53.7,98300.0,32.6946,32.8106,32.6885,32.7801,98300.0
2005-04-21 15:40:00,53.7,53.73,53.62,53.63,109200.0,32.7801,32.7984,32.7313,32.7374,109200.0
2005-04-21 15:50:00,53.63,53.79,53.61,53.79,161200.0,32.7374,32.835,32.7252,32.835,161200.0
2005-04-22 09:30:00,53.95,54.0,53.81,54.0,117100.0,32.9327,32.9632,32.8473,32.9632,117100.0
2005-04-22 09:40:00,54.0,54.27,54.0,54.27,97600.0,32.9632,33.1281,32.9632,33.1281,97600.0
2005-04-22 09:50:00,54.27,54.49,54.22,54.46,118300.0,33.1281,33.2623,33.0975,33.244,118300.0
2005-04-22 10:00:00,54.47,54.55,54.44,54.47,126300.0,33.2501,33.299,33.2318,33.2501,126300.0
2005-04-22 10:10:00,54.48,54.59,54.42,54.56,70900.0,33.2562,33.3234,33.2196,33.3051,70900.0
2005-04-22 10:20:00,54.56,54.56,54.39,54.39,35800.0,33.3051,33.3051,33.2013,33.2013,35800.0
2005-04-22 10:30:00,54.4,54.47,54.35,54.44,49900.0,33.2074,33.2501,33.1769,33.2318,49900.0
2005-04-22 10:40:00,54.41,54.47,54.34,54.34,41300.0,33.2135,33.2501,33.1708,33.1708,41300.0
2005-04-22 10:50:00,54.34,54.49,54.34,54.49,236700.0,33.1708,33.2623,33.1708,33.2623,236700.0
2005-04-22 11:00:00,54.49,54.51,54.38,54.43,35200.0,33.2623,33.2746,33.1952,33.2257,35200.0
2005-04-22 11:10:00,54.42,54.51,54.38,54.5,28800.0,33.2196,33.2746,33.1952,33.2685,28800.0
2005-04-22 11:20:00,54.51,54.6,54.48,54.5,90400.0,33.2746,33.3295,33.2562,33.2685,90400.0
2005-04-22 11:30:00,54.5,54.6,54.44,54.56,71000.0,33.2685,33.3295,33.2318,33.3051,71000.0
2005-04-22 11:40:00,54.55,54.58,54.46,54.52,38900.0,33.299,33.3173,33.244,33.2807,38900.0
2005-04-22 11:50:00,54.51,54.6,54.5,54.52,30200.0,33.2746,33.3295,33.2685,33.2807,30200.0
2005-04-22 12:00:00,54.51,54.51,54.42,54.47,70000.0,33.2746,33.2746,33.2196,33.2501,70000.0
2005-04-22 12:10:00,54.47,54.7,54.47,54.69,45300.0,33.2501,33.3905,33.2501,33.3844,45300.0
2005-04-22 12:20:00,54.7,54.77,54.65,54.73,80500.0,33.3905,33.4333,33.36,33.4088,80500.0
2005-04-22 12:30:00,54.72,54.77,54.63,54.7,22600.0,33.4027,33.4333,33.3478,33.3905,22600.0
2005-04-22 12:40:00,54.68,54.78,54.67,54.7,34700.0,33.3783,33.4394,33.3722,33.3905,34700.0
2005-04-22 12:50:00,54.7,54.75,54.62,54.66,25000.0,33.3905,33.4211,33.3417,33.3661,25000.0
2005-04-22 13:00:00,54.66,54.78,54.65,54.77,32100.0,33.3661,33.4394,33.36,33.4333,32100.0
2005-04-22 13:10:00,54.78,54.79,54.67,54.73,41000.0,33.4394,33.4455,33.3722,33.4088,41000.0
2005-04-22 13:20:00,54.73,54.89,54.73,54.88,87700.0,33.4088,33.5065,33.4088,33.5004,87700.0
2005-04-22 13:30:00,54.88,54.89,54.84,54.89,49200.0,33.5004,33.5065,33.476,33.5065,49200.0
2005-04-22 13:40:00,54.89,54.9,54.7,54.71,22200.0,33.5065,33.5126,33.3905,33.3966,22200.0
2005-04-22 13:50:00,54.7,54.99,54.7,54.94,54000.0,33.3905,33.5676,33.3905,33.537,54000.0
2005-04-22 14:00:00,54.94,55.02,54.91,55.0,203100.0,33.537,33.5859,33.5187,33.5737,203100.0
2005-04-22 14:10:00,55.0,55.0,54.79,54.89,54200.0,33.5737,33.5737,33.4455,33.5065,54200.0
2005-04-22 14:20:00,54.89,54.9,54.75,54.87,46700.0,33.5065,33.5126,33.4211,33.4943,46700.0
2005-04-22 14:30:00,54.87,54.87,54.6,54.62,49600.0,33.4943,33.4943,33.3295,33.3417,49600.0
2005-04-22 14:40:00,54.62,54.77,54.55,54.58,79800.0,33.3417,33.4333,33.299,33.3173,79800.0
2005-04-22 14:50:00,54.59,54.68,54.57,54.61,54900.0,33.3234,33.3783,33.3112,33.3356,54900.0
2005-04-22 15:00:00,54.61,54.68,54.46,54.46,58200.0,33.3356,33.3783,33.244,33.244,58200.0
2005-04-22 15:10:00,54.45,54.47,54.23,54.32,169100.0,33.2379,33.2501,33.1036,33.1586,169100.0
2005-04-22 15:20:00,54.32,54.43,54.3,54.3,119400.0,33.1586,33.2257,33.1464,33.1464,119400.0
2005-04-22 15:30:00,54.3,54.47,54.27,54.46,186700.0,33.1464,33.2501,33.1281,33.244,186700.0
2005-04-22 15:40:00,54.46,54.51,54.35,54.36,146700.0,33.244,33.2746,33.1769,33.183,146700.0
2005-04-22 15:50:00,54.36,54.61,54.35,54.61,213100.0,33.183,33.3356,33.1769,33.3356,213100.0
2005-04-25 09:30:00,54.98,55.06,54.93,55.0,6900.0,33.5615,33.6103,33.5309,33.5737,6900.0
2005-04-25 09:40:00,55.0,55.05,54.86,54.96,80700.0,33.5737,33.6042,33.4882,33.5492,80700.0
2005-04-25 09:50:00,54.95,55.15,54.93,55.12,98500.0,33.5431,33.6652,33.5309,33.6469,98500.0
2005-04-25 10:00:00,55.11,55.5,55.09,55.5,127100.0,33.6408,33.8789,33.6286,33.8789,127100.0
2005-04-25 10:10:00,55.5,55.61,55.42,55.6,135600.0,33.8789,33.946,33.83,33.9399,135600.0
2005-04-25 10:20:00,55.6,55.62,55.42,55.47,85600.0,33.9399,33.9521,33.83,33.8606,85600.0
2005-04-25 10:30:00,55.46,55.57,55.23,55.26,79100.0,33.8545,33.9216,33.7141,33.7324,79100.0
2005-04-25 10:40:00,55.27,55.37,54.98,54.98,90200.0,33.7385,33.7995,33.5615,33.5615,90200.0
2005-04-25 10:50:00,54.98,55.35,54.87,55.02,178700.0,33.5615,33.7873,33.4943,33.5859,178700.0
2005-04-25 11:00:00,55.01,55.01,54.9,54.92,63600.0,33.5798,33.5798,33.5126,33.5248,63600.0
2005-04-25 11:10:00,54.93,55.02,54.85,54.9,53300.0,33.5309,33.5859,33.4821,33.5126,53300.0
2005-04-25 11:20:00,54.92,54.97,54.9,54.93,38400.0,33.5248,33.5554,33.5126,33.5309,38400.0
2005-04-25 11:30:00,54.94,55.02,54.9,55.01,55600.0,33.537,33.5859,33.5126,33.5798,55600.0
2005-04-25 11:40:00,55.01,55.04,54.98,55.03,72700.0,33.5798,33.5981,33.5615,33.592,72700.0
2005-04-25 11:50:00,55.02,55.03,54.92,55.0,36600.0,33.5859,33.592,33.5248,33.5737,36600.0
2005-04-25 12:00:00,55.0,55.04,54.95,55.03,68100.0,33.5737,33.5981,33.5431,33.592,68100.0
2005-04-25 12:10:00,55.03,55.06,54.99,55.01,36900.0,33.592,33.6103,33.5676,33.5798,36900.0
2005-04-25 12:20:00,55.0,55.15,54.98,55.15,105100.0,33.5737,33.6652,33.5615,33.6652,105100.0
2005-04-25 12:30:00,55.14,55.14,55.07,55.07,23900.0,33.6591,33.6591,33.6164,33.6164,23900.0
2005-04-25 12:40:00,55.07,55.1,54.96,54.99,35300.0,33.6164,33.6347,33.5492,33.5676,35300.0
2005-04-25 12:50:00,55.0,55.02,54.98,54.98,49700.0,33.5737,33.5859,33.5615,33.5615,49700.0
2005-04-25 13:00:00,54.99,55.0,54.92,54.99,28000.0,33.5676,33.5737,33.5248,33.5676,28000.0
2005-04-25 13:10:00,54.98,55.01,54.98,54.99,39600.0,33.5615,33.5798,33.5615,33.5676,39600.0
2005-04-25 13:20:00,54.98,55.01,54.98,54.99,53300.0,33.5615,33.5798,33.5615,33.5676,53300.0
2005-04-25 13:30:00,55.0,55.02,54.98,55.01,95200.0,33.5737,33.5859,33.5615,33.5798,95200.0
2005-04-25 13:40:00,55.01,55.01,54.93,54.95,24800.0,33.5798,33.5798,33.5309,33.5431,24800.0
2005-04-25 13:50:00,54.95,54.98,54.92,54.93,27700.0,33.5431,33.5615,33.5248,33.5309,27700.0
2005-04-25 14:00:00,54.93,54.96,54.89,54.96,66500.0,33.5309,33.5492,33.5065,33.5492,66500.0
2005-04-25 14:10:00,54.96,55.03,54.96,54.98,49500.0,33.5492,33.592,33.5492,33.5615,49500.0
2005-04-25 14:20:00,54.99,55.0,54.91,54.91,66300.0,33.5676,33.5737,33.5187,33.5187,66300.0
2005-04-25 14:30:00,54.91,54.94,54.88,54.94,66000.0,33.5187,33.537,33.5004,33.537,66000.0
2005-04-25 14:40:00,54.92,55.0,54.89,54.9,41200.0,33.5248,33.5737,33.5065,33.5126,41200.0
2005-04-25 14:50:00,54.89,54.89,54.7,54.7,136100.0,33.5065,33.5065,33.3905,33.3905,136100.0
2005-04-25 15:00:00,54.61,54.7,54.4,54.45,118800.0,33.3356,33.3905,33.2074,33.2379,118800.0
2005-04-25 15:10:00,54.45,54.55,54.41,54.5,117300.0,33.2379,33.299,33.2135,33.2685,117300.0
2005-04-25 15:20:00,54.5,54.64,54.5,54.6,43500.0,33.2685,33.3539,33.2685,33.3295,43500.0
2005-04-25 15:30:00,54.6,54.71,54.59,54.6,125700.0,33.3295,33.3966,33.3234,33.3295,125700.0
2005-04-25 15:40:00,54.6,54.64,54.5,54.64,119600.0,33.3295,33.3539,33.2685,33.3539,119600.0
2005-04-25 15:50:00,54.64,54.75,54.63,54.75,149500.0,33.3539,33.4211,33.3478,33.4211,149500.0
2005-04-26 09:30:00,54.7,55.0,54.66,55.0,83800.0,33.3905,33.5737,33.3661,33.5737,83800.0
2005-04-26 09:40:00,55.0,55.0,54.82,54.85,69100.0,33.5737,33.5737,33.4638,33.4821,69100.0
2005-04-26 09:50:00,54.84,55.0,54.84,54.94,58400.0,33.476,33.5737,33.476,33.537,58400.0
2005-04-26 10:00:00,54.94,55.0,54.84,54.98,175400.0,33.537,33.5737,33.476,33.5615,175400.0
2005-04-26 10:10:00,54.99,55.18,54.92,55.12,71100.0,33.5676,33.6835,33.5248,33.6469,71100.0
2005-04-26 10:20:00,55.09,55.09,54.92,54.93,67800.0,33.6286,33.6286,33.5248,33.5309,67800.0
2005-04-26 10:30:00,54.95,55.0,54.9,54.92,85700.0,33.5431,33.5737,33.5126,33.5248,85700.0
2005-04-26 10:40:00,54.91,54.94,54.85,54.88,78300.0,33.5187,33.537,33.4821,33.5004,78300.0
2005-04-26 10:50:00,54.88,55.0,54.88,54.95,90000.0,33.5004,33.5737,33.5004,33.5431,90000.0
2005-04-26 11:00:00,54.95,55.0,54.92,54.99,139600.0,33.5431,33.5737,33.5248,33.5676,139600.0
2005-04-26 11:10:00,54.99,55.09,54.95,54.96,66600.0,33.5676,33.6286,33.5431,33.5492,66600.0
2005-04-26 11:20:00,54.96,55.0,54.95,54.99,41200.0,33.5492,33.5737,33.5431,33.5676,41200.0
2005-04-26 11:30:00,54.99,55.0,54.97,55.0,44700.0,33.5676,33.5737,33.5554,33.5737,44700.0
2005-04-26 11:40:00,55.0,55.09,54.99,55.02,118000.0,33.5737,33.6286,33.5676,33.5859,118000.0
2005-04-26 11:50:00,54.98,55.02,54.95,55.0,42100.0,33.5615,33.5859,33.5431,33.5737,42100.0
2005-04-26 12:00:00,55.02,55.06,55.0,55.01,16000.0,33.5859,33.6103,33.5737,33.5798,16000.0
2005-04-26 12:10:00,55.02,55.07,54.98,55.07,18400.0,33.5859,33.6164,33.5615,33.6164,18400.0
2005-04-26 12:20:00,55.07,55.1,55.01,55.02,31800.0,33.6164,33.6347,33.5798,33.5859,31800.0
2005-04-26 12:30:00,55.02,55.04,54.97,54.97,31800.0,33.5859,33.5981,33.5554,33.5554,31800.0
2005-04-26 12:40:00,54.97,54.97,54.9,54.94,21300.0,33.5554,33.5554,33.5126,33.537,21300.0
2005-04-26 12:50:00,54.95,55.0,54.94,55.0,17400.0,33.5431,33.5737,33.537,33.5737,17400.0
2005-04-26 13:00:00,54.99,54.99,54.91,54.91,18500.0,33.5676,33.5676,33.5187,33.5187,18500.0
2005-04-26 13:10:00,54.91,54.96,54.88,54.96,19700.0,33.5187,33.5492,33.5004,33.5492,19700.0
2005-04-26 13:20:00,54.96,54.98,54.81,54.84,35600.0,33.5492,33.5615,33.4577,33.476,35600.0
2005-04-26 13:30:00,54.84,54.95,54.81,54.91,42800.0,33.476,33.5431,33.4577,33.5187,42800.0
2005-04-26 13:40:00,54.92,54.98,54.91,54.96,30800.0,33.5248,33.5615,33.5187,33.5492,30800.0
2005-04-26 13:50:00,54.96,55.0,54.94,54.98,20100.0,33.5492,33.5737,33.537,33.5615,20100.0
2005-04-26 14:00:00,54.98,54.99,54.83,54.89,44600.0,33.5615,33.5676,33.4699,33.5065,44600.0
2005-04-26 14:10:00,54.9,54.9,54.73,54.78,56200.0,33.5126,33.5126,33.4088,33.4394,56200.0
2005-04-26 14:20:00,54.8,54.81,54.7,54.72,44700.0,33.4516,33.4577,33.3905,33.4027,44700.0
2005-04-26 14:30:00,54.72,54.9,54.7,54.88,35500.0,33.4027,33.5126,33.3905,33.5004,35500.0
2005-04-26 14:40:00,54.88,54.95,54.81,54.83,47600.0,33.5004,33.5431,33.4577,33.4699,47600.0
2005-04-26 14:50:00,54.83,54.93,54.8,54.83,42800.0,33.4699,33.5309,33.4516,33.4699,42800.0
2005-04-26 15:00:00,54.83,54.94,54.82,54.89,42000.0,33.4699,33.537,33.4638,33.5065,42000.0
2005-04-26 15:10:00,54.89,54.93,54.81,54.83,45800.0,33.5065,33.5309,33.4577,33.4699,45800.0
2005-04-26 15:20:00,54.84,54.94,54.83,54.9,79400.0,33.476,33.537,33.4699,33.5126,79400.0
2005-04-26 15:30:00,54.91,54.91,54.83,54.84,52500.0,33.5187,33.5187,33.4699,33.476,52500.0
2005-04-26 15:40:00,54.84,54.85,54.73,54.77,108100.0,33.476,33.4821,33.4088,33.4333,108100.0
2005-04-26 15:50:00,54.77,54.77,54.61,54.65,132100.0,33.4333,33.4333,33.3356,33.36,132100.0
2005-04-27 09:30:00,54.56,54.67,54.49,54.56,46400.0,33.3051,33.3722,33.2623,33.3051,46400.0
2005-04-27 09:40:00,54.55,54.68,54.48,54.67,46500.0,33.299,33.3783,33.2562,33.3722,46500.0
2005-04-27 09:50:00,54.65,54.67,54.49,54.56,29000.0,33.36,33.3722,33.2623,33.3051,29000.0
2005-04-27 10:00:00,54.57,54.68,54.53,54.6,23800.0,33.3112,33.3783,33.2868,33.3295,23800.0
2005-04-27 10:10:00,54.6,54.64,54.51,54.55,41300.0,33.3295,33.3539,33.2746,33.299,41300.0
2005-04-27 10:20:00,54.55,54.6,54.49,54.53,46000.0,33.299,33.3295,33.2623,33.2868,46000.0
2005-04-27 10:30:00,54.53,54.62,54.48,54.51,100800.0,33.2868,33.3417,33.2562,33.2746,100800.0
2005-04-27 10:40:00,54.5,54.56,54.47,54.55,49900.0,33.2685,33.3051,33.2501,33.299,49900.0
2005-04-27 10:50:00,54.56,54.61,54.55,54.61,41400.0,33.3051,33.3356,33.299,33.3356,41400.0
2005-04-27 11:00:00,54.59,54.61,54.46,54.54,64700.0,33.3234,33.3356,33.244,33.2929,64700.0
2005-04-27 11:10:00,54.54,54.57,54.5,54.55,54900.0,33.2929,33.3112,33.2685,33.299,54900.0
2005-04-27 11:20:00,54.55,54.83,54.54,54.79,92800.0,33.299,33.4699,33.2929,33.4455,92800.0
2005-04-27 11:30:00,54.79,54.84,54.74,54.77,21900.0,33.4455,33.476,33.415,33.4333,21900.0
2005-04-27 11:40:00,54.75,54.76,54.67,54.75,22000.0,33.4211,33.4272,33.3722,33.4211,22000.0
2005-04-27 11:50:00,54.75,54.95,54.75,54.94,39400.0,33.4211,33.5431,33.4211,33.537,39400.0
2005-04-27 12:00:00,54.94,55.18,54.94,55.04,86200.0,33.537,33.6835,33.537,33.5981,86200.0
2005-04-27 12:10:00,55.05,55.15,54.99,55.11,57400.0,33.6042,33.6652,33.5676,33.6408,57400.0
2005-04-27 12:20:00,55.11,55.14,55.07,55.09,23800.0,33.6408,33.6591,33.6164,33.6286,23800.0
2005-04-27 12:30:00,55.08,55.12,55.01,55.05,22000.0,33.6225,33.6469,33.5798,33.6042,22000.0
2005-04-27 12:40:00,55.06,55.19,55.04,55.04,37300.0,33.6103,33.6896,33.5981,33.5981,37300.0
2005-04-27 12:50:00,55.05,55.15,55.05,55.15,28100.0,33.6042,33.6652,33.6042,33.6652,28100.0
2005-04-27 13:00:00,55.16,55.24,55.13,55.24,60600.0,33.6713,33.7202,33.653,33.7202,60600.0
2005-04-27 13:10:00,55.25,55.3,55.21,55.27,129900.0,33.7263,33.7568,33.7019,33.7385,129900.0
2005-04-27 13:20:00,55.27,55.28,55.16,55.16,29000.0,33.7385,33.7446,33.6713,33.6713,29000.0
2005-04-27 13:30:00,55.19,55.25,55.17,55.21,34200.0,33.6896,33.7263,33.6774,33.7019,34200.0
2005-04-27 13:40:00,55.23,55.25,55.18,55.22,39000.0,33.7141,33.7263,33.6835,33.708,39000.0
2005-04-27 13:50:00,55.22,55.24,55.18,55.21,17200.0,33.708,33.7202,33.6835,33.7019,17200.0
2005-04-27 14:00:00,55.21,55.27,55.16,55.16,23800.0,33.7019,33.7385,33.6713,33.6713,23800.0
2005-04-27 14:10:00,55.17,55.18,55.09,55.15,31200.0,33.6774,33.6835,33.6286,33.6652,31200.0
2005-04-27 14:20:00,55.13,55.2,55.01,55.05,63000.0,33.653,33.6958,33.5798,33.6042,63000.0
2005-04-27 14:30:00,55.04,55.11,55.03,55.09,15400.0,33.5981,33.6408,33.592,33.6286,15400.0
2005-04-27 14:40:00,55.09,55.09,55.0,55.05,32800.0,33.6286,33.6286,33.5737,33.6042,32800.0
2005-04-27 14:50:00,55.0,55.1,55.0,55.05,104400.0,33.5737,33.6347,33.5737,33.6042,104400.0
2005-04-27 15:00:00,55.06,55.11,55.01,55.02,65300.0,33.6103,33.6408,33.5798,33.5859,65300.0
2005-04-27 15:10:00,55.02,55.02,54.96,55.0,117200.0,33.5859,33.5859,33.5492,33.5737,117200.0
2005-04-27 15:20:00,55.0,55.04,54.87,54.88,111800.0,33.5737,33.5981,33.4943,33.5004,111800.0
2005-04-27 15:30:00,54.87,54.93,54.82,54.86,133800.0,33.4943,33.5309,33.4638,33.4882,133800.0
2005-04-27 15:40:00,54.86,54.93,54.83,54.93,110700.0,33.4882,33.5309,33.4699,33.5309,110700.0
2005-04-27 15:50:00,54.92,55.0,54.9,54.91,89500.0,33.5248,33.5737,33.5126,33.5187,89500.0
2005-04-28 09:30:00,54.6,54.72,54.57,54.57,60300.0,33.3295,33.4027,33.3112,33.3112,60300.0
2005-04-28 09:40:00,54.57,54.6,54.39,54.39,55100.0,33.3112,33.3295,33.2013,33.2013,55100.0
2005-04-28 09:50:00,54.39,54.56,54.33,54.36,63000.0,33.2013,33.3051,33.1647,33.183,63000.0
2005-04-28 10:00:00,54.35,54.67,54.32,54.67,62800.0,33.1769,33.3722,33.1586,33.3722,62800.0
2005-04-28 10:10:00,54.67,54.78,54.63,54.78,66900.0,33.3722,33.4394,33.3478,33.4394,66900.0
2005-04-28 10:20:00,54.79,54.96,54.75,54.96,41000.0,33.4455,33.5492,33.4211,33.5492,41000.0
2005-04-28 10:30:00,54.97,55.07,54.91,54.93,76600.0,33.5554,33.6164,33.5187,33.5309,76600.0
2005-04-28 10:40:00,54.91,54.96,54.66,54.66,60500.0,33.5187,33.5492,33.3661,33.3661,60500.0
2005-04-28 10:50:00,54.67,54.78,54.55,54.74,52100.0,33.3722,33.4394,33.299,33.415,52100.0
2005-04-28 11:00:00,54.76,54.78,54.68,54.73,42300.0,33.4272,33.4394,33.3783,33.4088,42300.0
2005-04-28 11:10:00,54.73,54.89,54.61,54.89,31600.0,33.4088,33.5065,33.3356,33.5065,31600.0
2005-04-28 11:20:00,54.9,54.9,54.75,54.75,32700.0,33.5126,33.5126,33.4211,33.4211,32700.0
2005-04-28 11:30:00,54.75,54.8,54.62,54.67,62500.0,33.4211,33.4516,33.3417,33.3722,62500.0
2005-04-28 11:40:00,54.67,54.8,54.67,54.8,37600.0,33.3722,33.4516,33.3722,33.4516,37600.0
2005-04-28 11:50:00,54.78,54.84,54.74,54.78,55000.0,33.4394,33.476,33.415,33.4394,55000.0
2005-04-28 12:00:00,54.78,54.84,54.76,54.78,27200.0,33.4394,33.476,33.4272,33.4394,27200.0
2005-04-28 12:10:00,54.77,54.81,54.74,54.81,51700.0,33.4333,33.4577,33.415,33.4577,51700.0
2005-04-28 12:20:00,54.81,54.82,54.74,54.79,16900.0,33.4577,33.4638,33.415,33.4455,16900.0
2005-04-28 12:30:00,54.81,54.88,54.79,54.83,17200.0,33.4577,33.5004,33.4455,33.4699,17200.0
2005-04-28 12:40:00,54.83,54.93,54.82,54.86,25600.0,33.4699,33.5309,33.4638,33.4882,25600.0
2005-04-28 12:50:00,54.85,54.87,54.83,54.85,10400.0,33.4821,33.4943,33.4699,33.4821,10400.0
2005-04-28 13:00:00,54.85,54.89,54.84,54.89,23400.0,33.4821,33.5065,33.476,33.5065,23400.0
2005-04-28 13:10:00,54.9,54.92,54.74,54.75,23500.0,33.5126,33.5248,33.415,33.4211,23500.0
2005-04-28 13:20:00,54.75,54.81,54.74,54.79,22500.0,33.4211,33.4577,33.415,33.4455,22500.0
2005-04-28 13:30:00,54.8,54.81,54.77,54.81,20500.0,33.4516,33.4577,33.4333,33.4577,20500.0
2005-04-28 13:40:00,54.82,54.92,54.82,54.83,30800.0,33.4638,33.5248,33.4638,33.4699,30800.0
2005-04-28 13:50:00,54.84,55.0,54.84,54.95,31300.0,33.476,33.5737,33.476,33.5431,31300.0
2005-04-28 14:00:00,54.99,55.01,54.8,54.8,71800.0,33.5676,33.5798,33.4516,33.4516,71800.0
2005-04-28 14:10:00,54.8,54.83,54.69,54.73,34600.0,33.4516,33.4699,33.3844,33.4088,34600.0
2005-04-28 14:20:00,54.74,54.74,54.58,54.64,48800.0,33.415,33.415,33.3173,33.3539,48800.0
2005-04-28 14:30:00,54.63,54.71,54.56,54.71,42600.0,33.3478,33.3966,33.3051,33.3966,42600.0
2005-04-28 14:40:00,54.71,54.79,54.66,54.68,59200.0,33.3966,33.4455,33.3661,33.3783,59200.0
2005-04-28 14:50:00,54.68,54.88,54.6,54.88,51100.0,33.3783,33.5004,33.3295,33.5004,51100.0
2005-04-28 15:00:00,54.89,54.99,54.85,54.97,84200.0,33.5065,33.5676,33.4821,33.5554,84200.0
2005-04-28 15:10:00,54.95,54.96,54.83,54.96,91600.0,33.5431,33.5492,33.4699,33.5492,91600.0
2005-04-28 15:20:00,54.96,55.01,54.87,54.9,76300.0,33.5492,33.5798,33.4943,33.5126,76300.0
2005-04-28 15:30:00,54.9,54.91,54.7,54.77,80500.0,33.5126,33.5187,33.3905,33.4333,80500.0
2005-04-28 15:40:00,54.76,54.85,54.75,54.84,68100.0,33.4272,33.4821,33.4211,33.476,68100.0
2005-04-28 15:50:00,54.83,54.85,54.72,54.76,102100.0,33.4699,33.4821,33.4027,33.4272,102100.0
2005-04-29 09:30:00,55.05,55.06,54.82,54.96,80500.0,33.6042,33.6103,33.4638,33.5492,80500.0
2005-04-29 09:40:00,55.01,55.18,54.98,55.06,77100.0,33.5798,33.6835,33.5615,33.6103,77100.0
2005-04-29 09:50:00,55.06,55.26,55.03,55.15,83100.0,33.6103,33.7324,33.592,33.6652,83100.0
2005-04-29 10:00:00,55.15,55.3,55.0,55.16,98600.0,33.6652,33.7568,33.5737,33.6713,98600.0
2005-04-29 10:10:00,55.16,55.45,55.12,55.44,92100.0,33.6713,33.8484,33.6469,33.8423,92100.0
2005-04-29 10:20:00,55.44,55.45,55.19,55.23,66600.0,33.8423,33.8484,33.6896,33.7141,66600.0
2005-04-29 10:30:00,55.2,55.24,55.07,55.08,63300.0,33.6958,33.7202,33.6164,33.6225,63300.0
2005-04-29 10:40:00,55.09,55.15,55.02,55.03,61100.0,33.6286,33.6652,33.5859,33.592,61100.0
2005-04-29 10:50:00,55.02,55.32,55.02,55.32,57300.0,33.5859,33.769,33.5859,33.769,57300.0
2005-04-29 11:00:00,55.32,55.4,55.28,55.4,114600.0,33.769,33.8178,33.7446,33.8178,114600.0
2005-04-29 11:10:00,55.39,55.44,55.3,55.32,74100.0,33.8117,33.8423,33.7568,33.769,74100.0
2005-04-29 11:20:00,55.33,55.42,55.33,55.34,74800.0,33.7751,33.83,33.7751,33.7812,74800.0
2005-04-29 11:30:00,55.36,55.36,55.23,55.35,64500.0,33.7934,33.7934,33.7141,33.7873,64500.0
2005-04-29 11:40:00,55.35,55.35,55.19,55.28,53000.0,33.7873,33.7873,33.6896,33.7446,53000.0
2005-04-29 11:50:00,55.28,55.45,55.28,55.42,55500.0,33.7446,33.8484,33.7446,33.83,55500.0
2005-04-29 12:00:00,55.43,55.43,55.35,55.35,38200.0,33.8362,33.8362,33.7873,33.7873,38200.0
2005-04-29 12:10:00,55.34,55.35,55.25,55.27,51400.0,33.7812,33.7873,33.7263,33.7385,51400.0
2005-04-29 12:20:00,55.27,55.3,55.26,55.27,42900.0,33.7385,33.7568,33.7324,33.7385,42900.0
2005-04-29 12:30:00,55.27,55.4,55.27,55.4,96400.0,33.7385,33.8178,33.7385,33.8178,96400.0
2005-04-29 12:40:00,55.4,55.55,55.39,55.48,89700.0,33.8178,33.9094,33.8117,33.8667,89700.0
2005-04-29 12:50:00,55.46,55.58,55.46,55.54,58800.0,33.8545,33.9277,33.8545,33.9033,58800.0
2005-04-29 13:00:00,55.52,55.7,55.51,55.67,94200.0,33.8911,34.001,33.885,33.9827,94200.0
2005-04-29 13:10:00,55.66,55.73,55.62,55.69,40600.0,33.9765,34.0193,33.9521,33.9949,40600.0
2005-04-29 13:20:00,55.69,55.74,55.54,55.59,54400.0,33.9949,34.0254,33.9033,33.9338,54400.0
2005-04-29 13:30:00,55.59,55.68,55.54,55.55,47000.0,33.9338,33.9888,33.9033,33.9094,47000.0
2005-04-29 13:40:00,55.51,55.7,55.49,55.7,44200.0,33.885,34.001,33.8728,34.001,44200.0
2005-04-29 13:50:00,55.68,55.73,55.65,55.72,34800.0,33.9888,34.0193,33.9704,34.0132,34800.0
2005-04-29 14:00:00,55.72,55.78,55.69,55.77,82500.0,34.0132,34.0498,33.9949,34.0437,82500.0
2005-04-29 14:10:00,55.77,55.82,55.75,55.75,47900.0,34.0437,34.0742,34.0315,34.0315,47900.0
2005-04-29 14:20:00,55.74,55.82,55.74,55.77,61700.0,34.0254,34.0742,34.0254,34.0437,61700.0
2005-04-29 14:30:00,55.78,56.0,55.76,55.96,139800.0,34.0498,34.1841,34.0376,34.1597,139800.0
2005-04-29 14:40:00,55.95,55.99,55.92,55.98,98800.0,34.1536,34.178,34.1353,34.1719,98800.0
2005-04-29 14:50:00,55.98,56.0,55.93,55.93,102400.0,34.1719,34.1841,34.1414,34.1414,102400.0
2005-04-29 15:00:00,55.93,56.0,55.83,55.93,101200.0,34.1414,34.1841,34.0803,34.1414,101200.0
2005-04-29 15:10:00,55.93,56.0,55.92,55.98,134000.0,34.1414,34.1841,34.1353,34.1719,134000.0
2005-04-29 15:20:00,55.98,56.0,55.94,55.96,147800.0,34.1719,34.1841,34.1475,34.1597,147800.0
2005-04-29 15:30:00,55.96,56.02,55.9,55.93,217800.0,34.1597,34.1963,34.1231,34.1414,217800.0
2005-04-29 15:40:00,55.93,56.26,55.93,56.26,150900.0,34.1414,34.3428,34.1414,34.3428,150900.0
2005-04-29 15:50:00,56.26,56.38,56.2,56.21,269500.0,34.3428,34.4161,34.3062,34.3123,269500.0
2005-05-02 09:30:00,56.16,56.59,56.16,56.58,197400.0,34.2818,34.5442,34.2818,34.5381,197400.0
2005-05-02 09:40:00,56.58,56.73,56.52,56.56,113800.0,34.5381,34.6297,34.5015,34.5259,113800.0
2005-05-02 09:50:00,56.56,56.7,56.43,56.66,58500.0,34.5259,34.6114,34.4466,34.587,58500.0
2005-05-02 10:00:00,56.65,56.69,56.57,56.62,53100.0,34.5809,34.6053,34.532,34.5626,53100.0
2005-05-02 10:10:00,56.63,56.63,56.54,56.6,83400.0,34.5687,34.5687,34.5137,34.5504,83400.0
2005-05-02 10:20:00,56.61,56.64,56.27,56.3,70300.0,34.5565,34.5748,34.3489,34.3672,70300.0
2005-05-02 10:30:00,56.29,56.41,56.26,56.41,52100.0,34.3611,34.4344,34.3428,34.4344,52100.0
2005-05-02 10:40:00,56.4,56.46,56.34,56.45,30100.0,34.4283,34.4649,34.3916,34.4588,30100.0
2005-05-02 10:50:00,56.46,56.58,56.4,56.5,40500.0,34.4649,34.5381,34.4283,34.4893,40500.0
2005-05-02 11:00:00,56.5,56.53,56.4,56.4,64100.0,34.4893,34.5076,34.4283,34.4283,64100.0
2005-05-02 11:10:00,56.4,56.4,56.19,56.2,61000.0,34.4283,34.4283,34.3001,34.3062,61000.0
2005-05-02 11:20:00,56.19,56.26,56.18,56.25,56700.0,34.3001,34.3428,34.294,34.3367,56700.0
2005-05-02 11:30:00,56.26,56.29,56.17,56.22,26600.0,34.3428,34.3611,34.2879,34.3184,26600.0
2005-05-02 11:40:00,56.22,56.23,56.13,56.2,43700.0,34.3184,34.3245,34.2635,34.3062,43700.0
2005-05-02 11:50:00,56.17,56.2,56.08,56.12,45000.0,34.2879,34.3062,34.2329,34.2573,45000.0
2005-05-02 12:00:00,56.11,56.11,56.03,56.11,75300.0,34.2512,34.2512,34.2024,34.2512,75300.0
2005-05-02 12:10:00,56.09,56.09,56.02,56.07,15300.0,34.239,34.239,34.1963,34.2268,15300.0
2005-05-02 12:20:00,56.08,56.14,56.07,56.13,15100.0,34.2329,34.2696,34.2268,34.2635,15100.0
2005-05-02 12:30:00,56.14,56.15,56.11,56.12,27400.0,34.2696,34.2757,34.2512,34.2573,27400.0
2005-05-02 12:40:00,56.12,56.12,56.01,56.01,64800.0,34.2573,34.2573,34.1902,34.1902,64800.0
2005-05-02 12:50:00,56.01,56.03,55.98,56.0,50600.0,34.1902,34.2024,34.1719,34.1841,50600.0
2005-05-02 13:00:00,56.0,56.05,56.0,56.04,32200.0,34.1841,34.2146,34.1841,34.2085,32200.0
2005-05-02 13:10:00,56.05,56.06,56.0,56.01,29700.0,34.2146,34.2207,34.1841,34.1902,29700.0
2005-05-02 13:20:00,56.02,56.06,56.01,56.04,40800.0,34.1963,34.2207,34.1902,34.2085,40800.0
2005-05-02 13:30:00,56.04,56.04,55.95,55.98,75600.0,34.2085,34.2085,34.1536,34.1719,75600.0
2005-05-02 13:40:00,55.97,55.98,55.86,55.94,40300.0,34.1658,34.1719,34.0986,34.1475,40300.0
2005-05-02 13:50:00,55.93,56.04,55.92,55.96,29000.0,34.1414,34.2085,34.1353,34.1597,29000.0
2005-05-02 14:00:00,55.96,55.96,55.77,55.85,41000.0,34.1597,34.1597,34.0437,34.0925,41000.0
2005-05-02 14:10:00,55.85,55.91,55.84,55.87,87000.0,34.0925,34.1292,34.0864,34.1047,87000.0
2005-05-02 14:20:00,55.89,55.96,55.89,55.96,27600.0,34.1169,34.1597,34.1169,34.1597,27600.0
2005-05-02 14:30:00,55.95,55.98,55.9,55.97,136600.0,34.1536,34.1719,34.1231,34.1658,136600.0
2005-05-02 14:40:00,55.97,56.0,55.93,55.94,73800.0,34.1658,34.1841,34.1414,34.1475,73800.0
2005-05-02 14:50:00,55.94,56.0,55.93,55.96,85000.0,34.1475,34.1841,34.1414,34.1597,85000.0
2005-05-02 15:00:00,55.98,55.99,55.93,55.95,95400.0,34.1719,34.178,34.1414,34.1536,95400.0
2005-05-02 15:10:00,55.95,55.95,55.92,55.92,84200.0,34.1536,34.1536,34.1353,34.1353,84200.0
2005-05-02 15:20:00,55.92,55.95,55.85,55.9,161500.0,34.1353,34.1536,34.0925,34.1231,161500.0
2005-05-02 15:30:00,55.9,55.98,55.9,55.94,64800.0,34.1231,34.1719,34.1231,34.1475,64800.0
2005-05-02 15:40:00,55.94,55.97,55.88,55.92,148000.0,34.1475,34.1658,34.1108,34.1353,148000.0
2005-05-02 15:50:00,55.92,55.95,55.85,55.89,319900.0,34.1353,34.1536,34.0925,34.1169,319900.0
2005-05-03 09:30:00,55.95,56.14,55.91,56.1,63700.0,34.1536,34.2696,34.1292,34.2451,63700.0
2005-05-03 09:40:00,56.08,56.1,55.96,55.96,123100.0,34.2329,34.2451,34.1597,34.1597,123100.0
2005-05-03 09:50:00,55.96,56.05,55.96,56.05,105900.0,34.1597,34.2146,34.1597,34.2146,105900.0
2005-05-03 10:00:00,56.05,56.06,55.75,55.76,66600.0,34.2146,34.2207,34.0315,34.0376,66600.0
2005-05-03 10:10:00,55.77,55.8,55.67,55.68,76200.0,34.0437,34.062,33.9827,33.9888,76200.0
2005-05-03 10:20:00,55.68,55.73,55.51,55.68,98100.0,33.9888,34.0193,33.885,33.9888,98100.0
2005-05-03 10:30:00,55.67,55.67,55.57,55.61,83300.0,33.9827,33.9827,33.9216,33.946,83300.0
2005-05-03 10:40:00,55.61,55.67,55.48,55.5,104200.0,33.946,33.9827,33.8667,33.8789,104200.0
2005-05-03 10:50:00,55.49,55.81,55.4,55.53,72700.0,33.8728,34.0681,33.8178,33.8972,72700.0
2005-05-03 11:00:00,55.55,55.77,55.55,55.77,51200.0,33.9094,34.0437,33.9094,34.0437,51200.0
2005-05-03 11:10:00,55.77,55.86,55.75,55.86,71200.0,34.0437,34.0986,34.0315,34.0986,71200.0
2005-05-03 11:20:00,55.87,55.9,55.86,55.89,38400.0,34.1047,34.1231,34.0986,34.1169,38400.0
2005-05-03 11:30:00,55.89,55.99,55.85,55.98,19700.0,34.1169,34.178,34.0925,34.1719,19700.0
2005-05-03 11:40:00,55.99,56.03,55.96,55.97,42600.0,34.178,34.2024,34.1597,34.1658,42600.0
2005-05-03 11:50:00,55.98,55.98,55.91,55.94,13300.0,34.1719,34.1719,34.1292,34.1475,13300.0
2005-05-03 12:00:00,55.93,56.01,55.9,55.99,52800.0,34.1414,34.1902,34.1231,34.178,52800.0
2005-05-03 12:10:00,55.97,56.04,55.95,56.04,19900.0,34.1658,34.2085,34.1536,34.2085,19900.0
2005-05-03 12:20:00,56.04,56.08,55.96,56.0,43600.0,34.2085,34.2329,34.1597,34.1841,43600.0
2005-05-03 12:30:00,56.0,56.08,55.99,56.05,68000.0,34.1841,34.2329,34.178,34.2146,68000.0
2005-05-03 12:40:00,56.05,56.15,56.04,56.06,158800.0,34.2146,34.2757,34.2085,34.2207,158800.0
2005-05-03 12:50:00,56.07,56.07,55.99,56.04,49600.0,34.2268,34.2268,34.178,34.2085,49600.0
2005-05-03 13:00:00,56.02,56.13,56.02,56.13,21400.0,34.1963,34.2635,34.1963,34.2635,21400.0
2005-05-03 13:10:00,56.13,56.13,56.02,56.04,53500.0,34.2635,34.2635,34.1963,34.2085,53500.0
2005-05-03 13:20:00,56.03,56.03,55.98,56.01,25100.0,34.2024,34.2024,34.1719,34.1902,25100.0
2005-05-03 13:30:00,56.0,56.02,55.97,56.0,42900.0,34.1841,34.1963,34.1658,34.1841,42900.0
2005-05-03 13:40:00,55.99,56.02,55.95,56.01,37400.0,34.178,34.1963,34.1536,34.1902,37400.0
2005-05-03 13:50:00,56.01,56.09,56.0,56.09,31300.0,34.1902,34.239,34.1841,34.239,31300.0
2005-05-03 14:00:00,56.09,56.15,56.06,56.15,30300.0,34.239,34.2757,34.2207,34.2757,30300.0
2005-05-03 14:10:00,56.14,56.22,55.96,56.0,71500.0,34.2696,34.3184,34.1597,34.1841,71500.0
2005-05-03 14:20:00,56.01,56.18,55.99,56.03,73800.0,34.1902,34.294,34.178,34.2024,73800.0
2005-05-03 14:30:00,56.03,56.22,56.02,56.14,248000.0,34.2024,34.3184,34.1963,34.2696,248000.0
2005-05-03 14:40:00,56.14,56.15,56.05,56.1,84400.0,34.2696,34.2757,34.2146,34.2451,84400.0
2005-05-03 14:50:00,56.09,56.1,56.02,56.07,70700.0,34.239,34.2451,34.1963,34.2268,70700.0
2005-05-03 15:00:00,56.08,56.08,55.75,55.83,166600.0,34.2329,34.2329,34.0315,34.0803,166600.0
2005-05-03 15:10:00,55.85,55.96,55.84,55.89,108200.0,34.0925,34.1597,34.0864,34.1169,108200.0
2005-05-03 15:20:00,55.89,56.01,55.86,56.0,53900.0,34.1169,34.1902,34.0986,34.1841,53900.0
2005-05-03 15:30:00,56.01,56.02,55.93,55.97,109400.0,34.1902,34.1963,34.1414,34.1658,109400.0
2005-05-03 15:40:00,55.97,56.07,55.95,56.07,98500.0,34.1658,34.2268,34.1536,34.2268,98500.0
2005-05-03 15:50:00,56.05,56.14,55.94,56.14,236800.0,34.2146,34.2696,34.1475,34.2696,236800.0
2005-05-04 09:30:00,56.35,56.71,56.35,56.62,143800.0,34.3977,34.6175,34.3977,34.5626,143800.0
2005-05-04 09:40:00,56.61,56.79,56.55,56.62,120000.0,34.5565,34.6663,34.5198,34.5626,120000.0
2005-05-04 09:50:00,56.62,56.79,56.59,56.7,102500.0,34.5626,34.6663,34.5442,34.6114,102500.0
2005-05-04 10:00:00,56.74,56.8,56.64,56.73,109500.0,34.6358,34.6724,34.5748,34.6297,109500.0
2005-05-04 10:10:00,56.75,56.82,56.74,56.81,70800.0,34.6419,34.6846,34.6358,34.6785,70800.0
2005-05-04 10:20:00,56.8,56.88,56.78,56.78,88200.0,34.6724,34.7213,34.6602,34.6602,88200.0
2005-05-04 10:30:00,56.79,57.02,56.79,56.97,280300.0,34.6663,34.8067,34.6663,34.7762,280300.0
2005-05-04 10:40:00,56.96,57.03,56.92,56.94,49900.0,34.7701,34.8128,34.7457,34.7579,49900.0
2005-05-04 10:50:00,56.95,57.02,56.86,56.91,35300.0,34.764,34.8067,34.7091,34.7396,35300.0
2005-05-04 11:00:00,56.91,56.95,56.89,56.9,61400.0,34.7396,34.764,34.7274,34.7335,61400.0
2005-05-04 11:10:00,56.91,57.0,56.88,57.0,45500.0,34.7396,34.7945,34.7213,34.7945,45500.0
2005-05-04 11:20:00,57.0,57.1,56.94,57.08,45600.0,34.7945,34.8556,34.7579,34.8434,45600.0
2005-05-04 11:30:00,57.08,57.08,56.96,57.05,37400.0,34.8434,34.8434,34.7701,34.825,37400.0
2005-05-04 11:40:00,57.05,57.09,57.0,57.01,23000.0,34.825,34.8495,34.7945,34.8006,23000.0
2005-05-04 11:50:00,57.01,57.04,56.97,57.0,29100.0,34.8006,34.8189,34.7762,34.7945,29100.0
2005-05-04 12:00:00,57.0,57.04,56.93,56.98,38200.0,34.7945,34.8189,34.7518,34.7823,38200.0
2005-05-04 12:10:00,56.95,57.03,56.92,57.03,64800.0,34.764,34.8128,34.7457,34.8128,64800.0
2005-05-04 12:20:00,57.03,57.07,56.94,56.96,52600.0,34.8128,34.8373,34.7579,34.7701,52600.0
2005-05-04 12:30:00,56.97,57.14,56.97,57.08,37200.0,34.7762,34.88,34.7762,34.8434,37200.0
2005-05-04 12:40:00,57.07,57.07,57.03,57.07,11500.0,34.8373,34.8373,34.8128,34.8373,11500.0
2005-05-04 12:50:00,57.08,57.16,57.03,57.14,31000.0,34.8434,34.8922,34.8128,34.88,31000.0
2005-05-04 13:00:00,57.14,57.18,57.12,57.17,40900.0,34.88,34.9044,34.8678,34.8983,40900.0
2005-05-04 13:10:00,57.18,57.19,57.12,57.15,42700.0,34.9044,34.9105,34.8678,34.8861,42700.0
2005-05-04 13:20:00,57.15,57.25,57.14,57.23,66100.0,34.8861,34.9471,34.88,34.9349,66100.0
2005-05-04 13:30:00,57.22,57.22,57.15,57.18,17300.0,34.9288,34.9288,34.8861,34.9044,17300.0
2005-05-04 13:40:00,57.18,57.24,57.15,57.19,122300.0,34.9044,34.941,34.8861,34.9105,122300.0
2005-05-04 13:50:00,57.19,57.36,57.17,57.28,86500.0,34.9105,35.0143,34.8983,34.9654,86500.0
2005-05-04 14:00:00,57.28,57.35,57.22,57.3,48600.0,34.9654,35.0082,34.9288,34.9777,48600.0
2005-05-04 14:10:00,57.27,57.33,57.24,57.28,50100.0,34.9593,34.996,34.941,34.9654,50100.0
2005-05-04 14:20:00,57.28,57.32,57.26,57.29,30000.0,34.9654,34.9899,34.9532,34.9716,30000.0
2005-05-04 14:30:00,57.28,57.3,57.2,57.23,84700.0,34.9654,34.9777,34.9166,34.9349,84700.0
2005-05-04 14:40:00,57.24,57.28,57.22,57.24,55100.0,34.941,34.9654,34.9288,34.941,55100.0
2005-05-04 14:50:00,57.24,57.28,57.2,57.28,41100.0,34.941,34.9654,34.9166,34.9654,41100.0
2005-05-04 15:00:00,57.27,57.27,57.22,57.23,51900.0,34.9593,34.9593,34.9288,34.9349,51900.0
2005-05-04 15:10:00,57.23,57.28,57.21,57.25,69100.0,34.9349,34.9654,34.9227,34.9471,69100.0
2005-05-04 15:20:00,57.25,57.35,57.24,57.31,101900.0,34.9471,35.0082,34.941,34.9838,101900.0
2005-05-04 15:30:00,57.3,57.34,57.27,57.31,169900.0,34.9777,35.0021,34.9593,34.9838,169900.0
2005-05-04 15:40:00,57.31,57.4,57.3,57.36,129100.0,34.9838,35.0387,34.9777,35.0143,129100.0
2005-05-04 15:50:00,57.37,57.37,57.31,57.35,173600.0,35.0204,35.0204,34.9838,35.0082,173600.0
2005-05-05 09:30:00,57.45,57.48,57.2,57.24,82000.0,35.0692,35.0875,34.9166,34.941,82000.0
2005-05-05 09:40:00,57.19,57.5,57.18,57.38,104500.0,34.9105,35.0997,34.9044,35.0265,104500.0
2005-05-05 09:50:00,57.35,57.48,57.33,57.42,58600.0,35.0082,35.0875,34.996,35.0509,58600.0
2005-05-05 10:00:00,57.42,57.5,57.41,57.43,187800.0,35.0509,35.0997,35.0448,35.057,187800.0
2005-05-05 10:10:00,57.42,57.58,57.41,57.41,87900.0,35.0509,35.1486,35.0448,35.0448,87900.0
2005-05-05 10:20:00,57.4,57.55,57.4,57.4,94000.0,35.0387,35.1303,35.0387,35.0387,94000.0
2005-05-05 10:30:00,57.4,57.5,57.39,57.44,81200.0,35.0387,35.0997,35.0326,35.0631,81200.0
2005-05-05 10:40:00,57.45,57.58,57.44,57.49,55800.0,35.0692,35.1486,35.0631,35.0936,55800.0
2005-05-05 10:50:00,57.49,57.49,57.4,57.47,27000.0,35.0936,35.0936,35.0387,35.0814,27000.0
2005-05-05 11:00:00,57.49,57.58,57.49,57.52,44200.0,35.0936,35.1486,35.0936,35.1119,44200.0
2005-05-05 11:10:00,57.51,57.59,57.5,57.51,39200.0,35.1058,35.1547,35.0997,35.1058,39200.0
2005-05-05 11:20:00,57.51,57.53,57.47,57.5,66600.0,35.1058,35.1181,35.0814,35.0997,66600.0
2005-05-05 11:30:00,57.5,57.57,57.49,57.53,34700.0,35.0997,35.1425,35.0936,35.1181,34700.0
2005-05-05 11:40:00,57.54,57.63,57.54,57.61,35200.0,35.1242,35.1791,35.1242,35.1669,35200.0
2005-05-05 11:50:00,57.61,57.75,57.6,57.74,63100.0,35.1669,35.2523,35.1608,35.2462,63100.0
2005-05-05 12:00:00,57.74,57.82,57.64,57.65,66500.0,35.2462,35.2951,35.1852,35.1913,66500.0
2005-05-05 12:10:00,57.65,57.65,57.54,57.56,32600.0,35.1913,35.1913,35.1242,35.1364,32600.0
2005-05-05 12:20:00,57.55,57.56,57.5,57.51,54000.0,35.1303,35.1364,35.0997,35.1058,54000.0
2005-05-05 12:30:00,57.52,57.52,57.39,57.39,37900.0,35.1119,35.1119,35.0326,35.0326,37900.0
2005-05-05 12:40:00,57.39,57.39,57.11,57.13,121800.0,35.0326,35.0326,34.8617,34.8739,121800.0
2005-05-05 12:50:00,57.13,57.14,56.99,56.99,92300.0,34.8739,34.88,34.7884,34.7884,92300.0
2005-05-05 13:00:00,56.96,57.01,56.76,56.93,109200.0,34.7701,34.8006,34.648,34.7518,109200.0
2005-05-05 13:10:00,56.89,57.0,56.89,56.9,71500.0,34.7274,34.7945,34.7274,34.7335,71500.0
2005-05-05 13:20:00,56.9,56.98,56.86,56.95,64400.0,34.7335,34.7823,34.7091,34.764,64400.0
2005-05-05 13:30:00,56.95,57.23,56.95,57.23,48800.0,34.764,34.9349,34.764,34.9349,48800.0
2005-05-05 13:40:00,57.21,57.24,57.05,57.13,65900.0,34.9227,34.941,34.825,34.8739,65900.0
2005-05-05 13:50:00,57.13,57.17,57.02,57.11,34700.0,34.8739,34.8983,34.8067,34.8617,34700.0
2005-05-05 14:00:00,57.11,57.18,57.05,57.14,26000.0,34.8617,34.9044,34.825,34.88,26000.0
2005-05-05 14:10:00,57.14,57.18,57.07,57.15,44200.0,34.88,34.9044,34.8373,34.8861,44200.0
2005-05-05 14:20:00,57.17,57.26,57.16,57.21,75600.0,34.8983,34.9532,34.8922,34.9227,75600.0
2005-05-05 14:30:00,57.22,57.31,57.19,57.28,78000.0,34.9288,34.9838,34.9105,34.9654,78000.0
2005-05-05 14:40:00,57.28,57.42,57.25,57.4,66500.0,34.9654,35.0509,34.9471,35.0387,66500.0
2005-05-05 14:50:00,57.4,57.42,57.3,57.33,101700.0,35.0387,35.0509,34.9777,34.996,101700.0
2005-05-05 15:00:00,57.31,57.4,57.26,57.38,100300.0,34.9838,35.0387,34.9532,35.0265,100300.0
2005-05-05 15:10:00,57.39,57.47,57.35,57.41,67400.0,35.0326,35.0814,35.0082,35.0448,67400.0
2005-05-05 15:20:00,57.41,57.5,57.4,57.5,129100.0,35.0448,35.0997,35.0387,35.0997,129100.0
2005-05-05 15:30:00,57.5,57.73,57.48,57.7,170200.0,35.0997,35.2401,35.0875,35.2218,170200.0
2005-05-05 15:40:00,57.68,57.7,57.48,57.49,92800.0,35.2096,35.2218,35.0875,35.0936,92800.0
2005-05-05 15:50:00,57.47,57.51,57.42,57.49,251600.0,35.0814,35.1058,35.0509,35.0936,251600.0
2005-05-06 09:30:00,57.6,57.65,57.38,57.44,92600.0,35.1608,35.1913,35.0265,35.0631,92600.0
2005-05-06 09:40:00,57.43,57.61,57.38,57.38,93500.0,35.057,35.1669,35.0265,35.0265,93500.0
2005-05-06 09:50:00,57.4,57.82,57.38,57.81,153900.0,35.0387,35.2951,35.0265,35.289,153900.0
2005-05-06 10:00:00,57.78,57.9,57.73,57.77,122000.0,35.2707,35.3439,35.2401,35.2646,122000.0
2005-05-06 10:10:00,57.79,57.9,57.7,57.88,82300.0,35.2768,35.3439,35.2218,35.3317,82300.0
2005-05-06 10:20:00,57.85,57.96,57.84,57.9,75300.0,35.3134,35.3805,35.3073,35.3439,75300.0
2005-05-06 10:30:00,57.86,57.89,57.77,57.78,45500.0,35.3195,35.3378,35.2646,35.2707,45500.0
2005-05-06 10:40:00,57.77,57.77,57.62,57.66,128600.0,35.2646,35.2646,35.173,35.1974,128600.0
2005-05-06 10:50:00,57.71,57.89,57.66,57.89,71000.0,35.2279,35.3378,35.1974,35.3378,71000.0
2005-05-06 11:00:00,57.91,57.91,57.74,57.75,40000.0,35.35,35.35,35.2462,35.2523,40000.0
2005-05-06 11:10:00,57.74,57.83,57.74,57.8,37700.0,35.2462,35.3012,35.2462,35.2829,37700.0
2005-05-06 11:20:00,57.81,57.85,57.74,57.74,38400.0,35.289,35.3134,35.2462,35.2462,38400.0
2005-05-06 11:30:00,57.73,57.88,57.69,57.86,37000.0,35.2401,35.3317,35.2157,35.3195,37000.0
2005-05-06 11:40:00,57.86,57.9,57.71,57.74,58800.0,35.3195,35.3439,35.2279,35.2462,58800.0
2005-05-06 11:50:00,57.73,57.79,57.71,57.76,77200.0,35.2401,35.2768,35.2279,35.2585,77200.0
2005-05-06 12:00:00,57.75,57.76,57.6,57.64,45600.0,35.2523,35.2585,35.1608,35.1852,45600.0
2005-05-06 12:10:00,57.64,57.75,57.64,57.69,32700.0,35.1852,35.2523,35.1852,35.2157,32700.0
2005-05-06 12:20:00,57.7,57.77,57.69,57.76,22800.0,35.2218,35.2646,35.2157,35.2585,22800.0
2005-05-06 12:30:00,57.75,57.78,57.7,57.71,25300.0,35.2523,35.2707,35.2218,35.2279,25300.0
2005-05-06 12:40:00,57.7,57.73,57.66,57.7,111800.0,35.2218,35.2401,35.1974,35.2218,111800.0
2005-05-06 12:50:00,57.71,57.79,57.71,57.78,13600.0,35.2279,35.2768,35.2279,35.2707,13600.0
2005-05-06 13:00:00,57.78,57.81,57.7,57.7,16600.0,35.2707,35.289,35.2218,35.2218,16600.0
2005-05-06 13:10:00,57.71,57.78,57.7,57.76,12100.0,35.2279,35.2707,35.2218,35.2585,12100.0
2005-05-06 13:20:00,57.75,57.87,57.74,57.85,67000.0,35.2523,35.3256,35.2462,35.3134,67000.0
2005-05-06 13:30:00,57.85,57.88,57.81,57.86,15600.0,35.3134,35.3317,35.289,35.3195,15600.0
2005-05-06 13:40:00,57.86,57.88,57.8,57.83,13700.0,35.3195,35.3317,35.2829,35.3012,13700.0
2005-05-06 13:50:00,57.83,57.83,57.76,57.77,32400.0,35.3012,35.3012,35.2585,35.2646,32400.0
2005-05-06 14:00:00,57.76,57.9,57.75,57.86,35100.0,35.2585,35.3439,35.2523,35.3195,35100.0
2005-05-06 14:10:00,57.84,57.88,57.76,57.87,25800.0,35.3073,35.3317,35.2585,35.3256,25800.0
2005-05-06 14:20:00,57.88,57.89,57.76,57.8,34800.0,35.3317,35.3378,35.2585,35.2829,34800.0
2005-05-06 14:30:00,57.79,57.81,57.7,57.73,103600.0,35.2768,35.289,35.2218,35.2401,103600.0
2005-05-06 14:40:00,57.73,57.75,57.7,57.7,55300.0,35.2401,35.2523,35.2218,35.2218,55300.0
2005-05-06 14:50:00,57.7,57.73,57.67,57.72,52100.0,35.2218,35.2401,35.2035,35.234,52100.0
2005-05-06 15:00:00,57.72,57.77,57.67,57.69,79500.0,35.234,35.2646,35.2035,35.2157,79500.0
2005-05-06 15:10:00,57.7,57.73,57.67,57.7,44800.0,35.2218,35.2401,35.2035,35.2218,44800.0
2005-05-06 15:20:00,57.71,57.73,57.69,57.7,59700.0,35.2279,35.2401,35.2157,35.2218,59700.0
2005-05-06 15:30:00,57.7,57.7,57.65,57.65,115800.0,35.2218,35.2218,35.1913,35.1913,115800.0
2005-05-06 15:40:00,57.65,57.69,57.61,57.63,94600.0,35.1913,35.2157,35.1669,35.1791,94600.0
2005-05-06 15:50:00,57.64,57.66,57.44,57.48,150200.0,35.1852,35.1974,35.0631,35.0875,150200.0
2005-05-09 09:30:00,56.6,56.7,56.54,56.56,267800.0,34.5504,34.6114,34.5137,34.5259,267800.0
2005-05-09 09:40:00,56.56,56.92,56.55,56.92,166500.0,34.5259,34.7457,34.5198,34.7457,166500.0
2005-05-09 09:50:00,56.91,57.0,56.76,56.81,248800.0,34.7396,34.7945,34.648,34.6785,248800.0
2005-05-09 10:00:00,56.83,57.16,56.83,57.11,170600.0,34.6908,34.8922,34.6908,34.8617,170600.0
2005-05-09 10:10:00,57.11,57.18,57.07,57.17,95800.0,34.8617,34.9044,34.8373,34.8983,95800.0
2005-05-09 10:20:00,57.17,57.35,57.14,57.26,87100.0,34.8983,35.0082,34.88,34.9532,87100.0
2005-05-09 10:30:00,57.25,57.34,57.25,57.31,58400.0,34.9471,35.0021,34.9471,34.9838,58400.0
2005-05-09 10:40:00,57.3,57.31,57.1,57.26,80200.0,34.9777,34.9838,34.8556,34.9532,80200.0
2005-05-09 10:50:00,57.25,57.3,57.19,57.3,71000.0,34.9471,34.9777,34.9105,34.9777,71000.0
2005-05-09 11:00:00,57.28,57.35,57.24,57.34,47500.0,34.9654,35.0082,34.941,35.0021,47500.0
2005-05-09 11:10:00,57.35,57.41,57.28,57.3,83600.0,35.0082,35.0448,34.9654,34.9777,83600.0
2005-05-09 11:20:00,57.31,57.38,57.28,57.33,45100.0,34.9838,35.0265,34.9654,34.996,45100.0
2005-05-09 11:30:00,57.33,57.53,57.31,57.49,78700.0,34.996,35.1181,34.9838,35.0936,78700.0
2005-05-09 11:40:00,57.5,57.54,57.25,57.34,96000.0,35.0997,35.1242,34.9471,35.0021,96000.0
2005-05-09 11:50:00,57.31,57.4,57.31,57.38,91400.0,34.9838,35.0387,34.9838,35.0265,91400.0
2005-05-09 12:00:00,57.35,57.37,57.27,57.28,191700.0,35.0082,35.0204,34.9593,34.9654,191700.0
2005-05-09 12:10:00,57.29,57.3,57.13,57.25,180900.0,34.9716,34.9777,34.8739,34.9471,180900.0
2005-05-09 12:20:00,57.25,57.32,57.23,57.32,19600.0,34.9471,34.9899,34.9349,34.9899,19600.0
2005-05-09 12:30:00,57.31,57.31,57.24,57.24,31100.0,34.9838,34.9838,34.941,34.941,31100.0
2005-05-09 12:40:00,57.24,57.28,57.22,57.26,26200.0,34.941,34.9654,34.9288,34.9532,26200.0
2005-05-09 12:50:00,57.26,57.29,57.25,57.29,21100.0,34.9532,34.9716,34.9471,34.9716,21100.0
2005-05-09 13:00:00,57.28,57.31,57.26,57.26,51900.0,34.9654,34.9838,34.9532,34.9532,51900.0
2005-05-09 13:10:00,57.25,57.28,57.21,57.27,36700.0,34.9471,34.9654,34.9227,34.9593,36700.0
2005-05-09 13:20:00,57.27,57.3,57.27,57.29,38300.0,34.9593,34.9777,34.9593,34.9716,38300.0
2005-05-09 13:30:00,57.29,57.3,57.21,57.21,57600.0,34.9716,34.9777,34.9227,34.9227,57600.0
2005-05-09 13:40:00,57.22,57.29,57.22,57.24,137200.0,34.9288,34.9716,34.9288,34.941,137200.0
2005-05-09 13:50:00,57.25,57.28,57.21,57.24,46300.0,34.9471,34.9654,34.9227,34.941,46300.0
2005-05-09 14:00:00,57.24,57.25,57.19,57.21,64900.0,34.941,34.9471,34.9105,34.9227,64900.0
2005-05-09 14:10:00,57.21,57.26,57.19,57.19,49500.0,34.9227,34.9532,34.9105,34.9105,49500.0
2005-05-09 14:20:00,57.19,57.23,57.16,57.2,127100.0,34.9105,34.9349,34.8922,34.9166,127100.0
2005-05-09 14:30:00,57.2,57.24,57.18,57.2,63400.0,34.9166,34.941,34.9044,34.9166,63400.0
2005-05-09 14:40:00,57.2,57.28,57.2,57.26,38100.0,34.9166,34.9654,34.9166,34.9532,38100.0
2005-05-09 14:50:00,57.26,57.27,57.23,57.23,78000.0,34.9532,34.9593,34.9349,34.9349,78000.0
2005-05-09 15:00:00,57.23,57.24,57.16,57.19,59800.0,34.9349,34.941,34.8922,34.9105,59800.0
2005-05-09 15:10:00,57.18,57.26,57.18,57.23,67900.0,34.9044,34.9532,34.9044,34.9349,67900.0
2005-05-09 15:20:00,57.23,57.25,57.2,57.25,80400.0,34.9349,34.9471,34.9166,34.9471,80400.0
2005-05-09 15:30:00,57.25,57.29,57.23,57.26,84800.0,34.9471,34.9716,34.9349,34.9532,84800.0
2005-05-09 15:40:00,57.25,57.32,57.24,57.26,175200.0,34.9471,34.9899,34.941,34.9532,175200.0
2005-05-09 15:50:00,57.25,57.35,57.24,57.35,218000.0,34.9471,35.0082,34.941,35.0082,218000.0
2005-05-10 09:30:00,57.25,57.3,57.05,57.1,163700.0,34.9471,34.9777,34.825,34.8556,163700.0
2005-05-10 09:40:00,57.03,57.22,57.02,57.08,153200.0,34.8128,34.9288,34.8067,34.8434,153200.0
2005-05-10 09:50:00,57.08,57.08,56.71,56.75,153900.0,34.8434,34.8434,34.6175,34.6419,153900.0
2005-05-10 10:00:00,56.75,56.83,56.67,56.75,187400.0,34.6419,34.6908,34.5931,34.6419,187400.0
2005-05-10 10:10:00,56.76,56.85,56.75,56.8,89700.0,34.648,34.703,34.6419,34.6724,89700.0
2005-05-10 10:20:00,56.79,56.98,56.75,56.98,85500.0,34.6663,34.7823,34.6419,34.7823,85500.0
2005-05-10 10:30:00,56.97,57.05,56.95,56.97,59200.0,34.7762,34.825,34.764,34.7762,59200.0
2005-05-10 10:40:00,56.95,57.04,56.87,56.96,96300.0,34.764,34.8189,34.7152,34.7701,96300.0
2005-05-10 10:50:00,56.96,56.98,56.81,56.84,69700.0,34.7701,34.7823,34.6785,34.6969,69700.0
2005-05-10 11:00:00,56.84,57.1,56.84,57.01,141400.0,34.6969,34.8556,34.6969,34.8006,141400.0
2005-05-10 11:10:00,57.01,57.01,56.91,56.93,65600.0,34.8006,34.8006,34.7396,34.7518,65600.0
2005-05-10 11:20:00,56.93,56.96,56.82,56.84,49700.0,34.7518,34.7701,34.6846,34.6969,49700.0
2005-05-10 11:30:00,56.83,56.95,56.81,56.95,46000.0,34.6908,34.764,34.6785,34.764,46000.0
2005-05-10 11:40:00,56.94,56.97,56.85,56.85,139400.0,34.7579,34.7762,34.703,34.703,139400.0
2005-05-10 11:50:00,56.85,56.87,56.8,56.83,57800.0,34.703,34.7152,34.6724,34.6908,57800.0
2005-05-10 12:00:00,56.82,56.86,56.8,56.8,56700.0,34.6846,34.7091,34.6724,34.6724,56700.0
2005-05-10 12:10:00,56.8,56.81,56.7,56.78,42300.0,34.6724,34.6785,34.6114,34.6602,42300.0
2005-05-10 12:20:00,56.8,56.83,56.7,56.76,40000.0,34.6724,34.6908,34.6114,34.648,40000.0
2005-05-10 12:30:00,56.76,56.87,56.75,56.87,24500.0,34.648,34.7152,34.6419,34.7152,24500.0
2005-05-10 12:40:00,56.87,57.01,56.85,57.0,36300.0,34.7152,34.8006,34.703,34.7945,36300.0
2005-05-10 12:50:00,57.01,57.03,56.89,56.92,82600.0,34.8006,34.8128,34.7274,34.7457,82600.0
2005-05-10 13:00:00,56.92,56.96,56.85,56.85,28400.0,34.7457,34.7701,34.703,34.703,28400.0
2005-05-10 13:10:00,56.85,56.98,56.85,56.97,29100.0,34.703,34.7823,34.703,34.7762,29100.0
2005-05-10 13:20:00,56.96,57.07,56.93,57.05,36000.0,34.7701,34.8373,34.7518,34.825,36000.0
2005-05-10 13:30:00,57.04,57.14,56.99,57.07,122600.0,34.8189,34.88,34.7884,34.8373,122600.0
2005-05-10 13:40:00,57.06,57.09,56.99,56.99,21700.0,34.8312,34.8495,34.7884,34.7884,21700.0
2005-05-10 13:50:00,56.97,57.01,56.92,57.0,31500.0,34.7762,34.8006,34.7457,34.7945,31500.0
2005-05-10 14:00:00,57.01,57.03,56.87,56.88,47000.0,34.8006,34.8128,34.7152,34.7213,47000.0
2005-05-10 14:10:00,56.9,57.03,56.9,56.97,46400.0,34.7335,34.8128,34.7335,34.7762,46400.0
2005-05-10 14:20:00,56.96,56.97,56.87,56.9,27200.0,34.7701,34.7762,34.7152,34.7335,27200.0
2005-05-10 14:30:00,56.91,56.94,56.75,56.75,51300.0,34.7396,34.7579,34.6419,34.6419,51300.0
2005-05-10 14:40:00,56.75,56.75,56.51,56.58,122900.0,34.6419,34.6419,34.4954,34.5381,122900.0
2005-05-10 14:50:00,56.58,56.62,56.51,56.61,49500.0,34.5381,34.5626,34.4954,34.5565,49500.0
2005-05-10 15:00:00,56.62,56.62,56.51,56.62,92900.0,34.5626,34.5626,34.4954,34.5626,92900.0
2005-05-10 15:10:00,56.62,56.65,56.5,56.58,63400.0,34.5626,34.5809,34.4893,34.5381,63400.0
2005-05-10 15:20:00,56.58,56.62,56.53,56.58,92900.0,34.5381,34.5626,34.5076,34.5381,92900.0
2005-05-10 15:30:00,56.58,56.59,56.51,56.58,92400.0,34.5381,34.5442,34.4954,34.5381,92400.0
2005-05-10 15:40:00,56.58,56.68,56.53,56.65,267500.0,34.5381,34.5992,34.5076,34.5809,267500.0
2005-05-10 15:50:00,56.65,56.68,56.58,56.64,116500.0,34.5809,34.5992,34.5381,34.5748,116500.0
2005-05-11 09:30:00,56.63,56.75,56.48,56.52,87900.0,34.5687,34.6419,34.4771,34.5015,87900.0
2005-05-11 09:40:00,56.57,56.66,56.19,56.22,54300.0,34.532,34.587,34.3001,34.3184,54300.0
2005-05-11 09:50:00,56.25,56.5,56.25,56.4,63500.0,34.3367,34.4893,34.3367,34.4283,63500.0
2005-05-11 10:00:00,56.4,56.65,56.4,56.45,119100.0,34.4283,34.5809,34.4283,34.4588,119100.0
2005-05-11 10:10:00,56.45,56.57,56.1,56.31,142700.0,34.4588,34.532,34.2451,34.3733,142700.0
2005-05-11 10:20:00,56.32,56.44,56.32,56.35,40000.0,34.3794,34.4527,34.3794,34.3977,40000.0
2005-05-11 10:30:00,56.34,56.55,56.34,56.53,95100.0,34.3916,34.5198,34.3916,34.5076,95100.0
2005-05-11 10:40:00,56.54,56.61,56.49,56.49,85400.0,34.5137,34.5565,34.4832,34.4832,85400.0
2005-05-11 10:50:00,56.47,56.49,56.23,56.33,66700.0,34.471,34.4832,34.3245,34.3855,66700.0
2005-05-11 11:00:00,56.33,56.33,56.19,56.25,78200.0,34.3855,34.3855,34.3001,34.3367,78200.0
2005-05-11 11:10:00,56.24,56.35,56.19,56.34,64200.0,34.3306,34.3977,34.3001,34.3916,64200.0
2005-05-11 11:20:00,56.35,56.36,56.22,56.29,57200.0,34.3977,34.4039,34.3184,34.3611,57200.0
2005-05-11 11:30:00,56.29,56.42,56.29,56.41,59200.0,34.3611,34.4405,34.3611,34.4344,59200.0
2005-05-11 11:40:00,56.39,56.4,56.3,56.34,69300.0,34.4222,34.4283,34.3672,34.3916,69300.0
2005-05-11 11:50:00,56.34,56.37,56.24,56.3,52800.0,34.3916,34.41,34.3306,34.3672,52800.0
2005-05-11 12:00:00,56.3,56.35,56.1,56.25,107400.0,34.3672,34.3977,34.2451,34.3367,107400.0
2005-05-11 12:10:00,56.23,56.38,56.13,56.35,87700.0,34.3245,34.4161,34.2635,34.3977,87700.0
2005-05-11 12:20:00,56.34,56.4,56.25,56.29,44500.0,34.3916,34.4283,34.3367,34.3611,44500.0
2005-05-11 12:30:00,56.28,56.31,56.28,56.28,38600.0,34.355,34.3733,34.355,34.355,38600.0
2005-05-11 12:40:00,56.28,56.34,56.27,56.28,28700.0,34.355,34.3916,34.3489,34.355,28700.0
2005-05-11 12:50:00,56.28,56.31,56.27,56.28,19800.0,34.355,34.3733,34.3489,34.355,19800.0
2005-05-11 13:00:00,56.28,56.35,56.27,56.35,76200.0,34.355,34.3977,34.3489,34.3977,76200.0
2005-05-11 13:10:00,56.35,56.51,56.34,56.47,50400.0,34.3977,34.4954,34.3916,34.471,50400.0
2005-05-11 13:20:00,56.47,56.47,56.32,56.34,42700.0,34.471,34.471,34.3794,34.3916,42700.0
2005-05-11 13:30:00,56.33,56.39,56.31,56.35,41200.0,34.3855,34.4222,34.3733,34.3977,41200.0
2005-05-11 13:40:00,56.35,56.36,56.25,56.33,43800.0,34.3977,34.4039,34.3367,34.3855,43800.0
2005-05-11 13:50:00,56.32,56.35,56.3,56.35,33200.0,34.3794,34.3977,34.3672,34.3977,33200.0
2005-05-11 14:00:00,56.35,56.5,56.35,56.5,84400.0,34.3977,34.4893,34.3977,34.4893,84400.0
2005-05-11 14:10:00,56.5,56.69,56.49,56.64,76100.0,34.4893,34.6053,34.4832,34.5748,76100.0
2005-05-11 14:20:00,56.67,56.68,56.52,56.53,70600.0,34.5931,34.5992,34.5015,34.5076,70600.0
2005-05-11 14:30:00,56.53,56.58,56.49,56.54,58700.0,34.5076,34.5381,34.4832,34.5137,58700.0
2005-05-11 14:40:00,56.55,56.6,56.5,56.56,153200.0,34.5198,34.5504,34.4893,34.5259,153200.0
2005-05-11 14:50:00,56.57,56.59,56.51,56.52,57800.0,34.532,34.5442,34.4954,34.5015,57800.0
2005-05-11 15:00:00,56.52,56.59,56.49,56.53,48000.0,34.5015,34.5442,34.4832,34.5076,48000.0
2005-05-11 15:10:00,56.53,56.59,56.5,56.57,50100.0,34.5076,34.5442,34.4893,34.532,50100.0
2005-05-11 15:20:00,56.57,56.64,56.5,56.52,77300.0,34.532,34.5748,34.4893,34.5015,77300.0
2005-05-11 15:30:00,56.52,56.62,56.51,56.52,89900.0,34.5015,34.5626,34.4954,34.5015,89900.0
2005-05-11 15:40:00,56.54,56.57,56.49,56.52,65400.0,34.5137,34.532,34.4832,34.5015,65400.0
2005-05-11 15:50:00,56.55,56.6,56.52,56.57,120700.0,34.5198,34.5504,34.5015,34.532,120700.0
2005-05-12 09:30:00,56.72,56.84,56.63,56.8,81400.0,34.6236,34.6969,34.5687,34.6724,81400.0
2005-05-12 09:40:00,56.79,56.8,56.62,56.65,102000.0,34.6663,34.6724,34.5626,34.5809,102000.0
2005-05-12 09:50:00,56.64,56.76,56.63,56.73,54900.0,34.5748,34.648,34.5687,34.6297,54900.0
2005-05-12 10:00:00,56.74,56.8,56.66,56.74,58600.0,34.6358,34.6724,34.587,34.6358,58600.0
2005-05-12 10:10:00,56.74,57.0,56.73,56.89,78000.0,34.6358,34.7945,34.6297,34.7274,78000.0
2005-05-12 10:20:00,56.89,56.97,56.86,56.91,45700.0,34.7274,34.7762,34.7091,34.7396,45700.0
2005-05-12 10:30:00,56.93,57.0,56.83,56.9,95500.0,34.7518,34.7945,34.6908,34.7335,95500.0
2005-05-12 10:40:00,56.9,56.98,56.81,56.81,105600.0,34.7335,34.7823,34.6785,34.6785,105600.0
2005-05-12 10:50:00,56.82,56.88,56.69,56.88,68700.0,34.6846,34.7213,34.6053,34.7213,68700.0
2005-05-12 11:00:00,56.88,56.92,56.77,56.86,62700.0,34.7213,34.7457,34.6541,34.7091,62700.0
2005-05-12 11:10:00,56.85,56.91,56.8,56.9,46900.0,34.703,34.7396,34.6724,34.7335,46900.0
2005-05-12 11:20:00,56.88,56.99,56.88,56.96,116600.0,34.7213,34.7884,34.7213,34.7701,116600.0
2005-05-12 11:30:00,56.96,57.0,56.93,56.93,41600.0,34.7701,34.7945,34.7518,34.7518,41600.0
2005-05-12 11:40:00,56.93,56.99,56.93,56.96,72900.0,34.7518,34.7884,34.7518,34.7701,72900.0
2005-05-12 11:50:00,56.96,57.1,56.95,57.08,70600.0,34.7701,34.8556,34.764,34.8434,70600.0
2005-05-12 12:00:00,57.05,57.12,56.89,57.1,105100.0,34.825,34.8678,34.7274,34.8556,105100.0
2005-05-12 12:10:00,57.1,57.14,56.99,57.06,54400.0,34.8556,34.88,34.7884,34.8312,54400.0
2005-05-12 12:20:00,57.06,57.19,57.03,57.08,40900.0,34.8312,34.9105,34.8128,34.8434,40900.0
2005-05-12 12:30:00,57.11,57.13,57.05,57.11,35500.0,34.8617,34.8739,34.825,34.8617,35500.0
2005-05-12 12:40:00,57.11,57.17,57.08,57.14,39100.0,34.8617,34.8983,34.8434,34.88,39100.0
2005-05-12 12:50:00,57.15,57.17,57.12,57.14,53700.0,34.8861,34.8983,34.8678,34.88,53700.0
2005-05-12 13:00:00,57.13,57.23,57.13,57.23,62900.0,34.8739,34.9349,34.8739,34.9349,62900.0
2005-05-12 13:10:00,57.21,57.23,57.15,57.19,73300.0,34.9227,34.9349,34.8861,34.9105,73300.0
2005-05-12 13:20:00,57.19,57.25,57.19,57.22,60100.0,34.9105,34.9471,34.9105,34.9288,60100.0
2005-05-12 13:30:00,57.23,57.38,57.2,57.37,315800.0,34.9349,35.0265,34.9166,35.0204,315800.0
2005-05-12 13:40:00,57.4,57.4,57.22,57.24,77000.0,35.0387,35.0387,34.9288,34.941,77000.0
2005-05-12 13:50:00,57.24,57.28,57.22,57.25,56000.0,34.941,34.9654,34.9288,34.9471,56000.0
2005-05-12 14:00:00,57.25,57.3,57.24,57.24,51600.0,34.9471,34.9777,34.941,34.941,51600.0
2005-05-12 14:10:00,57.24,57.28,57.12,57.24,71900.0,34.941,34.9654,34.8678,34.941,71900.0
2005-05-12 14:20:00,57.23,57.24,57.12,57.21,174700.0,34.9349,34.941,34.8678,34.9227,174700.0
2005-05-12 14:30:00,57.22,57.24,57.13,57.14,54900.0,34.9288,34.941,34.8739,34.88,54900.0
2005-05-12 14:40:00,57.14,57.14,56.96,57.04,77100.0,34.88,34.88,34.7701,34.8189,77100.0
2005-05-12 14:50:00,57.05,57.06,56.94,56.96,128900.0,34.825,34.8312,34.7579,34.7701,128900.0
2005-05-12 15:00:00,56.95,57.01,56.92,57.0,109100.0,34.764,34.8006,34.7457,34.7945,109100.0
2005-05-12 15:10:00,57.0,57.01,56.83,56.83,72400.0,34.7945,34.8006,34.6908,34.6908,72400.0
2005-05-12 15:20:00,56.85,56.96,56.79,56.92,62300.0,34.703,34.7701,34.6663,34.7457,62300.0
2005-05-12 15:30:00,56.91,56.92,56.78,56.78,65200.0,34.7396,34.7457,34.6602,34.6602,65200.0
2005-05-12 15:40:00,56.8,56.9,56.79,56.86,89600.0,34.6724,34.7335,34.6663,34.7091,89600.0
2005-05-12 15:50:00,56.85,56.88,56.76,56.77,120400.0,34.703,34.7213,34.648,34.6541,120400.0
2005-05-13 09:30:00,56.79,56.85,56.63,56.63,78300.0,34.6663,34.703,34.5687,34.5687,78300.0
2005-05-13 09:40:00,56.63,56.78,56.61,56.76,87300.0,34.5687,34.6602,34.5565,34.648,87300.0
2005-05-13 09:50:00,56.76,56.8,56.63,56.69,109900.0,34.648,34.6724,34.5687,34.6053,109900.0
2005-05-13 10:00:00,56.7,56.84,56.6,56.82,113900.0,34.6114,34.6969,34.5504,34.6846,113900.0
2005-05-13 10:10:00,56.82,56.93,56.78,56.91,78100.0,34.6846,34.7518,34.6602,34.7396,78100.0
2005-05-13 10:20:00,56.91,57.0,56.85,56.95,78700.0,34.7396,34.7945,34.703,34.764,78700.0
2005-05-13 10:30:00,56.96,57.05,56.93,57.04,72100.0,34.7701,34.825,34.7518,34.8189,72100.0
2005-05-13 10:40:00,57.04,57.25,57.02,57.15,97900.0,34.8189,34.9471,34.8067,34.8861,97900.0
2005-05-13 10:50:00,57.16,57.3,57.11,57.13,141100.0,34.8922,34.9777,34.8617,34.8739,141100.0
2005-05-13 11:00:00,57.17,57.22,57.1,57.13,39900.0,34.8983,34.9288,34.8556,34.8739,39900.0
2005-05-13 11:10:00,57.13,57.14,56.96,56.96,30500.0,34.8739,34.88,34.7701,34.7701,30500.0
2005-05-13 11:20:00,56.98,57.08,56.98,57.03,91800.0,34.7823,34.8434,34.7823,34.8128,91800.0
2005-05-13 11:30:00,57.03,57.05,56.95,57.0,56400.0,34.8128,34.825,34.764,34.7945,56400.0
2005-05-13 11:40:00,57.0,57.0,56.9,56.96,58000.0,34.7945,34.7945,34.7335,34.7701,58000.0
2005-05-13 11:50:00,56.96,56.99,56.94,56.94,190200.0,34.7701,34.7884,34.7579,34.7579,190200.0
2005-05-13 12:00:00,56.94,56.96,56.85,56.87,21500.0,34.7579,34.7701,34.703,34.7152,21500.0
2005-05-13 12:10:00,56.86,56.94,56.86,56.92,11800.0,34.7091,34.7579,34.7091,34.7457,11800.0
2005-05-13 12:20:00,56.92,56.96,56.85,56.85,29600.0,34.7457,34.7701,34.703,34.703,29600.0
2005-05-13 12:30:00,56.84,56.85,56.72,56.72,33100.0,34.6969,34.703,34.6236,34.6236,33100.0
2005-05-13 12:40:00,56.73,56.73,56.6,56.61,55800.0,34.6297,34.6297,34.5504,34.5565,55800.0
2005-05-13 12:50:00,56.61,56.66,56.61,56.63,39300.0,34.5565,34.587,34.5565,34.5687,39300.0
2005-05-13 13:00:00,56.61,56.69,56.61,56.68,36700.0,34.5565,34.6053,34.5565,34.5992,36700.0
2005-05-13 13:10:00,56.68,56.72,56.61,56.64,73900.0,34.5992,34.6236,34.5565,34.5748,73900.0
2005-05-13 13:20:00,56.64,56.65,56.5,56.54,34100.0,34.5748,34.5809,34.4893,34.5137,34100.0
2005-05-13 13:30:00,56.55,56.62,56.51,56.57,51000.0,34.5198,34.5626,34.4954,34.532,51000.0
2005-05-13 13:40:00,56.58,56.58,56.46,56.5,43300.0,34.5381,34.5381,34.4649,34.4893,43300.0
2005-05-13 13:50:00,56.5,56.5,56.28,56.39,38300.0,34.4893,34.4893,34.355,34.4222,38300.0
2005-05-13 14:00:00,56.39,56.44,56.36,56.37,28500.0,34.4222,34.4527,34.4039,34.41,28500.0
2005-05-13 14:10:00,56.37,56.39,56.12,56.17,62800.0,34.41,34.4222,34.2573,34.2879,62800.0
2005-05-13 14:20:00,56.17,56.32,56.12,56.12,44900.0,34.2879,34.3794,34.2573,34.2573,44900.0
2005-05-13 14:30:00,56.13,56.14,55.82,55.95,133800.0,34.2635,34.2696,34.0742,34.1536,133800.0
2005-05-13 14:40:00,55.95,56.0,55.6,55.64,89800.0,34.1536,34.1841,33.9399,33.9643,89800.0
2005-05-13 14:50:00,55.66,55.84,55.64,55.78,166400.0,33.9765,34.0864,33.9643,34.0498,166400.0
2005-05-13 15:00:00,55.79,56.05,55.78,56.04,115800.0,34.0559,34.2146,34.0498,34.2085,115800.0
2005-05-13 15:10:00,56.04,56.12,55.97,56.02,113600.0,34.2085,34.2573,34.1658,34.1963,113600.0
2005-05-13 15:20:00,56.01,56.3,56.01,56.29,139400.0,34.1902,34.3672,34.1902,34.3611,139400.0
2005-05-13 15:30:00,56.3,56.38,56.24,56.38,96500.0,34.3672,34.4161,34.3306,34.4161,96500.0
2005-05-13 15:40:00,56.38,56.44,56.28,56.35,88500.0,34.4161,34.4527,34.355,34.3977,88500.0
2005-05-13 15:50:00,56.35,56.36,56.25,56.31,132200.0,34.3977,34.4039,34.3367,34.3733,132200.0
2005-05-16 09:30:00,56.21,56.5,56.2,56.5,88600.0,34.3123,34.4893,34.3062,34.4893,88600.0
2005-05-16 09:40:00,56.5,56.74,56.47,56.68,69300.0,34.4893,34.6358,34.471,34.5992,69300.0
2005-05-16 09:50:00,56.66,56.72,56.57,56.63,27400.0,34.587,34.6236,34.532,34.5687,27400.0
2005-05-16 10:00:00,56.64,56.76,56.6,56.61,47000.0,34.5748,34.648,34.5504,34.5565,47000.0
2005-05-16 10:10:00,56.61,56.75,56.58,56.75,38700.0,34.5565,34.6419,34.5381,34.6419,38700.0
2005-05-16 10:20:00,56.75,56.75,56.66,56.68,31000.0,34.6419,34.6419,34.587,34.5992,31000.0
2005-05-16 10:30:00,56.7,56.7,56.52,56.58,46200.0,34.6114,34.6114,34.5015,34.5381,46200.0
2005-05-16 10:40:00,56.53,56.72,56.5,56.68,38500.0,34.5076,34.6236,34.4893,34.5992,38500.0
2005-05-16 10:50:00,56.68,56.71,56.58,56.63,46800.0,34.5992,34.6175,34.5381,34.5687,46800.0
2005-05-16 11:00:00,56.63,56.65,56.52,56.6,47600.0,34.5687,34.5809,34.5015,34.5504,47600.0
2005-05-16 11:10:00,56.62,56.71,56.59,56.71,32000.0,34.5626,34.6175,34.5442,34.6175,32000.0
2005-05-16 11:20:00,56.69,56.74,56.62,56.62,27800.0,34.6053,34.6358,34.5626,34.5626,27800.0
2005-05-16 11:30:00,56.63,56.63,56.54,56.61,27200.0,34.5687,34.5687,34.5137,34.5565,27200.0
2005-05-16 11:40:00,56.63,56.65,56.54,56.55,31300.0,34.5687,34.5809,34.5137,34.5198,31300.0
2005-05-16 11:50:00,56.54,56.59,56.52,56.53,26000.0,34.5137,34.5442,34.5015,34.5076,26000.0
2005-05-16 12:00:00,56.54,56.65,56.47,56.47,32800.0,34.5137,34.5809,34.471,34.471,32800.0
2005-05-16 12:10:00,56.47,56.48,56.41,56.45,21900.0,34.471,34.4771,34.4344,34.4588,21900.0
2005-05-16 12:20:00,56.46,56.5,56.42,56.47,46400.0,34.4649,34.4893,34.4405,34.471,46400.0
2005-05-16 12:30:00,56.46,56.5,56.41,56.45,18500.0,34.4649,34.4893,34.4344,34.4588,18500.0
2005-05-16 12:40:00,56.46,56.56,56.45,56.47,42200.0,34.4649,34.5259,34.4588,34.471,42200.0
2005-05-16 12:50:00,56.47,56.52,56.45,56.45,22800.0,34.471,34.5015,34.4588,34.4588,22800.0
2005-05-16 13:00:00,56.45,56.51,56.45,56.48,31200.0,34.4588,34.4954,34.4588,34.4771,31200.0
2005-05-16 13:10:00,56.48,56.48,56.43,56.44,23300.0,34.4771,34.4771,34.4466,34.4527,23300.0
2005-05-16 13:20:00,56.44,56.51,56.38,56.48,114700.0,34.4527,34.4954,34.4161,34.4771,114700.0
2005-05-16 13:30:00,56.48,56.49,56.42,56.48,37700.0,34.4771,34.4832,34.4405,34.4771,37700.0
2005-05-16 13:40:00,56.48,56.52,56.45,56.49,63800.0,34.4771,34.5015,34.4588,34.4832,63800.0
2005-05-16 13:50:00,56.48,56.54,56.47,56.54,61500.0,34.4771,34.5137,34.471,34.5137,61500.0
2005-05-16 14:00:00,56.54,56.56,56.48,56.53,44300.0,34.5137,34.5259,34.4771,34.5076,44300.0
2005-05-16 14:10:00,56.52,56.52,56.48,56.5,41100.0,34.5015,34.5015,34.4771,34.4893,41100.0
2005-05-16 14:20:00,56.5,56.5,56.48,56.5,33600.0,34.4893,34.4893,34.4771,34.4893,33600.0
2005-05-16 14:30:00,56.5,56.5,56.45,56.45,45000.0,34.4893,34.4893,34.4588,34.4588,45000.0
2005-05-16 14:40:00,56.45,56.45,56.37,56.45,29500.0,34.4588,34.4588,34.41,34.4588,29500.0
2005-05-16 14:50:00,56.45,56.49,56.43,56.48,42000.0,34.4588,34.4832,34.4466,34.4771,42000.0
2005-05-16 15:00:00,56.48,56.54,56.45,56.51,72400.0,34.4771,34.5137,34.4588,34.4954,72400.0
2005-05-16 15:10:00,56.5,56.52,56.48,56.5,166200.0,34.4893,34.5015,34.4771,34.4893,166200.0
2005-05-16 15:20:00,56.49,56.55,56.48,56.55,101700.0,34.4832,34.5198,34.4771,34.5198,101700.0
2005-05-16 15:30:00,56.53,56.58,56.49,56.53,64000.0,34.5076,34.5381,34.4832,34.5076,64000.0
2005-05-16 15:40:00,56.53,56.63,56.51,56.56,70200.0,34.5076,34.5687,34.4954,34.5259,70200.0
2005-05-16 15:50:00,56.55,56.62,56.53,56.58,212700.0,34.5198,34.5626,34.5076,34.5381,212700.0
2005-05-17 09:30:00,56.45,56.49,56.38,56.44,66200.0,34.4588,34.4832,34.4161,34.4527,66200.0
2005-05-17 09:40:00,56.44,56.69,56.44,56.53,78400.0,34.4527,34.6053,34.4527,34.5076,78400.0
2005-05-17 09:50:00,56.52,56.81,56.52,56.8,93200.0,34.5015,34.6785,34.5015,34.6724,93200.0
2005-05-17 10:00:00,56.82,56.92,56.72,56.8,68600.0,34.6846,34.7457,34.6236,34.6724,68600.0
2005-05-17 10:10:00,56.8,56.83,56.73,56.79,50700.0,34.6724,34.6908,34.6297,34.6663,50700.0
2005-05-17 10:20:00,56.8,56.82,56.74,56.75,43500.0,34.6724,34.6846,34.6358,34.6419,43500.0
2005-05-17 10:30:00,56.7,56.75,56.63,56.74,54100.0,34.6114,34.6419,34.5687,34.6358,54100.0
2005-05-17 10:40:00,56.75,56.87,56.75,56.84,49700.0,34.6419,34.7152,34.6419,34.6969,49700.0
2005-05-17 10:50:00,56.75,56.81,56.73,56.78,35500.0,34.6419,34.6785,34.6297,34.6602,35500.0
2005-05-17 11:00:00,56.75,56.86,56.73,56.73,33700.0,34.6419,34.7091,34.6297,34.6297,33700.0
2005-05-17 11:10:00,56.73,56.85,56.73,56.76,37200.0,34.6297,34.703,34.6297,34.648,37200.0
2005-05-17 11:20:00,56.77,56.98,56.77,56.93,60800.0,34.6541,34.7823,34.6541,34.7518,60800.0
2005-05-17 11:30:00,56.92,57.09,56.92,57.03,56900.0,34.7457,34.8495,34.7457,34.8128,56900.0
2005-05-17 11:40:00,57.02,57.07,56.96,56.97,39800.0,34.8067,34.8373,34.7701,34.7762,39800.0
2005-05-17 11:50:00,56.98,57.02,56.92,57.02,28100.0,34.7823,34.8067,34.7457,34.8067,28100.0
2005-05-17 12:00:00,57.01,57.06,57.0,57.03,54600.0,34.8006,34.8312,34.7945,34.8128,54600.0
2005-05-17 12:10:00,57.02,57.05,57.0,57.01,37600.0,34.8067,34.825,34.7945,34.8006,37600.0
2005-05-17 12:20:00,57.01,57.02,56.99,57.01,24800.0,34.8006,34.8067,34.7884,34.8006,24800.0
2005-05-17 12:30:00,57.02,57.02,56.97,56.99,41700.0,34.8067,34.8067,34.7762,34.7884,41700.0
2005-05-17 12:40:00,56.99,57.0,56.96,56.96,49200.0,34.7884,34.7945,34.7701,34.7701,49200.0
2005-05-17 12:50:00,56.96,56.98,56.93,56.95,34400.0,34.7701,34.7823,34.7518,34.764,34400.0
2005-05-17 13:00:00,56.96,56.97,56.89,56.96,121200.0,34.7701,34.7762,34.7274,34.7701,121200.0
2005-05-17 13:10:00,56.95,57.01,56.95,56.98,51000.0,34.764,34.8006,34.764,34.7823,51000.0
2005-05-17 13:20:00,56.99,57.04,56.97,57.03,38000.0,34.7884,34.8189,34.7762,34.8128,38000.0
2005-05-17 13:30:00,57.03,57.04,56.96,56.97,35300.0,34.8128,34.8189,34.7701,34.7762,35300.0
2005-05-17 13:40:00,56.97,57.01,56.96,56.97,24700.0,34.7762,34.8006,34.7701,34.7762,24700.0
2005-05-17 13:50:00,56.97,57.0,56.92,56.99,22600.0,34.7762,34.7945,34.7457,34.7884,22600.0
2005-05-17 14:00:00,57.0,57.04,56.99,57.02,42200.0,34.7945,34.8189,34.7884,34.8067,42200.0
2005-05-17 14:10:00,57.02,57.1,57.0,57.03,46000.0,34.8067,34.8556,34.7945,34.8128,46000.0
2005-05-17 14:20:00,57.04,57.09,57.03,57.05,16300.0,34.8189,34.8495,34.8128,34.825,16300.0
2005-05-17 14:30:00,57.05,57.29,57.05,57.28,142400.0,34.825,34.9716,34.825,34.9654,142400.0
2005-05-17 14:40:00,57.29,57.39,57.27,57.36,74300.0,34.9716,35.0326,34.9593,35.0143,74300.0
2005-05-17 14:50:00,57.37,57.38,57.28,57.3,112900.0,35.0204,35.0265,34.9654,34.9777,112900.0
2005-05-17 15:00:00,57.3,57.36,57.28,57.32,55500.0,34.9777,35.0143,34.9654,34.9899,55500.0
2005-05-17 15:10:00,57.28,57.3,57.26,57.26,55600.0,34.9654,34.9777,34.9532,34.9532,55600.0
2005-05-17 15:20:00,57.27,57.28,57.19,57.22,56200.0,34.9593,34.9654,34.9105,34.9288,56200.0
2005-05-17 15:30:00,57.22,57.28,57.17,57.21,118600.0,34.9288,34.9654,34.8983,34.9227,118600.0
2005-05-17 15:40:00,57.21,57.39,57.2,57.33,117200.0,34.9227,35.0326,34.9166,34.996,117200.0
2005-05-17 15:50:00,57.31,57.34,57.25,57.32,83500.0,34.9838,35.0021,34.9471,34.9899,83500.0
2005-05-18 09:30:00,57.7,57.8,57.65,57.74,94100.0,35.2218,35.2829,35.1913,35.2462,94100.0
2005-05-18 09:40:00,57.75,57.81,57.4,57.4,77000.0,35.2523,35.289,35.0387,35.0387,77000.0
2005-05-18 09:50:00,57.42,57.55,57.2,57.53,69100.0,35.0509,35.1303,34.9166,35.1181,69100.0
2005-05-18 10:00:00,57.53,57.7,57.5,57.52,68600.0,35.1181,35.2218,35.0997,35.1119,68600.0
2005-05-18 10:10:00,57.53,57.58,57.5,57.58,79500.0,35.1181,35.1486,35.0997,35.1486,79500.0
2005-05-18 10:20:00,57.58,57.68,57.45,57.68,41700.0,35.1486,35.2096,35.0692,35.2096,41700.0
2005-05-18 10:30:00,57.69,57.74,57.64,57.64,58300.0,35.2157,35.2462,35.1852,35.1852,58300.0
2005-05-18 10:40:00,57.65,57.69,57.59,57.61,26900.0,35.1913,35.2157,35.1547,35.1669,26900.0
2005-05-18 10:50:00,57.59,57.67,57.58,57.66,15700.0,35.1547,35.2035,35.1486,35.1974,15700.0
2005-05-18 11:00:00,57.67,57.67,57.59,57.59,30800.0,35.2035,35.2035,35.1547,35.1547,30800.0
2005-05-18 11:10:00,57.59,57.6,57.58,57.6,30300.0,35.1547,35.1608,35.1486,35.1608,30300.0
2005-05-18 11:20:00,57.6,57.65,57.6,57.65,32200.0,35.1608,35.1913,35.1608,35.1913,32200.0
2005-05-18 11:30:00,57.63,57.66,57.6,57.6,29600.0,35.1791,35.1974,35.1608,35.1608,29600.0
2005-05-18 11:40:00,57.61,57.63,57.59,57.61,21300.0,35.1669,35.1791,35.1547,35.1669,21300.0
2005-05-18 11:50:00,57.61,57.63,57.57,57.61,28600.0,35.1669,35.1791,35.1425,35.1669,28600.0
2005-05-18 12:00:00,57.59,57.65,57.59,57.63,31000.0,35.1547,35.1913,35.1547,35.1791,31000.0
2005-05-18 12:10:00,57.62,57.7,57.62,57.69,38300.0,35.173,35.2218,35.173,35.2157,38300.0
2005-05-18 12:20:00,57.69,57.77,57.69,57.7,26900.0,35.2157,35.2646,35.2157,35.2218,26900.0
2005-05-18 12:30:00,57.7,57.8,57.68,57.8,25500.0,35.2218,35.2829,35.2096,35.2829,25500.0
2005-05-18 12:40:00,57.8,57.81,57.71,57.73,33900.0,35.2829,35.289,35.2279,35.2401,33900.0
2005-05-18 12:50:00,57.73,57.87,57.73,57.83,29500.0,35.2401,35.3256,35.2401,35.3012,29500.0
2005-05-18 13:00:00,57.84,57.88,57.8,57.8,30800.0,35.3073,35.3317,35.2829,35.2829,30800.0
2005-05-18 13:10:00,57.79,57.79,57.66,57.66,22400.0,35.2768,35.2768,35.1974,35.1974,22400.0
2005-05-18 13:20:00,57.66,57.68,57.62,57.62,25200.0,35.1974,35.2096,35.173,35.173,25200.0
2005-05-18 13:30:00,57.61,57.67,57.61,57.67,39500.0,35.1669,35.2035,35.1669,35.2035,39500.0
2005-05-18 13:40:00,57.66,57.67,57.5,57.54,76700.0,35.1974,35.2035,35.0997,35.1242,76700.0
2005-05-18 13:50:00,57.54,57.56,57.45,57.45,65500.0,35.1242,35.1364,35.0692,35.0692,65500.0
2005-05-18 14:00:00,57.45,57.56,57.45,57.55,40500.0,35.0692,35.1364,35.0692,35.1303,40500.0
2005-05-18 14:10:00,57.56,57.6,57.55,57.58,31800.0,35.1364,35.1608,35.1303,35.1486,31800.0
2005-05-18 14:20:00,57.57,57.58,57.52,57.56,49000.0,35.1425,35.1486,35.1119,35.1364,49000.0
2005-05-18 14:30:00,57.56,57.56,57.45,57.51,37700.0,35.1364,35.1364,35.0692,35.1058,37700.0
2005-05-18 14:40:00,57.51,57.6,57.5,57.55,39200.0,35.1058,35.1608,35.0997,35.1303,39200.0
2005-05-18 14:50:00,57.57,57.6,57.53,57.53,41000.0,35.1425,35.1608,35.1181,35.1181,41000.0
2005-05-18 15:00:00,57.53,57.56,57.48,57.54,58400.0,35.1181,35.1364,35.0875,35.1242,58400.0
2005-05-18 15:10:00,57.54,57.55,57.41,57.48,62800.0,35.1242,35.1303,35.0448,35.0875,62800.0
2005-05-18 15:20:00,57.48,57.48,57.39,57.4,72000.0,35.0875,35.0875,35.0326,35.0387,72000.0
2005-05-18 15:30:00,57.39,57.4,57.26,57.27,88600.0,35.0326,35.0387,34.9532,34.9593,88600.0
2005-05-18 15:40:00,57.27,57.37,57.27,57.35,109200.0,34.9593,35.0204,34.9593,35.0082,109200.0
2005-05-18 15:50:00,57.35,57.41,57.33,57.34,115400.0,35.0082,35.0448,34.996,35.0021,115400.0
2005-05-19 09:30:00,57.28,57.5,57.28,57.39,169400.0,34.9654,35.0997,34.9654,35.0326,169400.0
2005-05-19 09:40:00,57.38,57.66,57.38,57.51,52700.0,35.0265,35.1974,35.0265,35.1058,52700.0
2005-05-19 09:50:00,57.5,57.59,57.38,57.38,81300.0,35.0997,35.1547,35.0265,35.0265,81300.0
2005-05-19 10:00:00,57.38,57.57,57.38,57.57,53200.0,35.0265,35.1425,35.0265,35.1425,53200.0
2005-05-19 10:10:00,57.57,57.57,57.38,57.41,51600.0,35.1425,35.1425,35.0265,35.0448,51600.0
2005-05-19 10:20:00,57.42,57.44,57.33,57.43,48900.0,35.0509,35.0631,34.996,35.057,48900.0
2005-05-19 10:30:00,57.44,57.48,57.19,57.19,62800.0,35.0631,35.0875,34.9105,34.9105,62800.0
2005-05-19 10:40:00,57.19,57.34,57.18,57.22,57800.0,34.9105,35.0021,34.9044,34.9288,57800.0
2005-05-19 10:50:00,57.23,57.31,57.21,57.3,60300.0,34.9349,34.9838,34.9227,34.9777,60300.0
2005-05-19 11:00:00,57.3,57.31,57.12,57.13,63700.0,34.9777,34.9838,34.8678,34.8739,63700.0
2005-05-19 11:10:00,57.14,57.34,57.14,57.3,77000.0,34.88,35.0021,34.88,34.9777,77000.0
2005-05-19 11:20:00,57.3,57.34,57.24,57.25,21600.0,34.9777,35.0021,34.941,34.9471,21600.0
2005-05-19 11:30:00,57.26,57.33,57.2,57.31,28700.0,34.9532,34.996,34.9166,34.9838,28700.0
2005-05-19 11:40:00,57.3,57.3,57.15,57.15,34300.0,34.9777,34.9777,34.8861,34.8861,34300.0
2005-05-19 11:50:00,57.15,57.21,57.11,57.12,38400.0,34.8861,34.9227,34.8617,34.8678,38400.0
2005-05-19 12:00:00,57.14,57.25,57.09,57.25,59600.0,34.88,34.9471,34.8495,34.9471,59600.0
2005-05-19 12:10:00,57.27,57.37,57.26,57.35,30200.0,34.9593,35.0204,34.9532,35.0082,30200.0
2005-05-19 12:20:00,57.35,57.37,57.3,57.31,18800.0,35.0082,35.0204,34.9777,34.9838,18800.0
2005-05-19 12:30:00,57.32,57.39,57.32,57.38,16700.0,34.9899,35.0326,34.9899,35.0265,16700.0
2005-05-19 12:40:00,57.39,57.44,57.35,57.35,26900.0,35.0326,35.0631,35.0082,35.0082,26900.0
2005-05-19 12:50:00,57.34,57.39,57.31,57.38,14300.0,35.0021,35.0326,34.9838,35.0265,14300.0
2005-05-19 13:00:00,57.38,57.4,57.35,57.39,20800.0,35.0265,35.0387,35.0082,35.0326,20800.0
2005-05-19 13:10:00,57.39,57.39,57.3,57.34,21700.0,35.0326,35.0326,34.9777,35.0021,21700.0
2005-05-19 13:20:00,57.34,57.35,57.3,57.32,23400.0,35.0021,35.0082,34.9777,34.9899,23400.0
2005-05-19 13:30:00,57.34,57.37,57.32,57.35,12800.0,35.0021,35.0204,34.9899,35.0082,12800.0
2005-05-19 13:40:00,57.35,57.36,57.27,57.28,28500.0,35.0082,35.0143,34.9593,34.9654,28500.0
2005-05-19 13:50:00,57.27,57.27,57.15,57.23,39200.0,34.9593,34.9593,34.8861,34.9349,39200.0
2005-05-19 14:00:00,57.21,57.26,57.18,57.21,33100.0,34.9227,34.9532,34.9044,34.9227,33100.0
2005-05-19 14:10:00,57.19,57.32,57.19,57.32,28600.0,34.9105,34.9899,34.9105,34.9899,28600.0
2005-05-19 14:20:00,57.32,57.33,57.27,57.28,40500.0,34.9899,34.996,34.9593,34.9654,40500.0
2005-05-19 14:30:00,57.29,57.29,57.16,57.18,42000.0,34.9716,34.9716,34.8922,34.9044,42000.0
2005-05-19 14:40:00,57.17,57.17,56.96,57.08,117200.0,34.8983,34.8983,34.7701,34.8434,117200.0
2005-05-19 14:50:00,57.09,57.16,57.03,57.1,93600.0,34.8495,34.8922,34.8128,34.8556,93600.0
2005-05-19 15:00:00,57.09,57.24,57.07,57.16,117900.0,34.8495,34.941,34.8373,34.8922,117900.0
2005-05-19 15:10:00,57.15,57.19,57.03,57.19,87500.0,34.8861,34.9105,34.8128,34.9105,87500.0
2005-05-19 15:20:00,57.18,57.2,57.08,57.13,35700.0,34.9044,34.9166,34.8434,34.8739,35700.0
2005-05-19 15:30:00,57.14,57.21,57.12,57.16,68400.0,34.88,34.9227,34.8678,34.8922,68400.0
2005-05-19 15:40:00,57.16,57.17,57.11,57.11,42500.0,34.8922,34.8983,34.8617,34.8617,42500.0
2005-05-19 15:50:00,57.1,57.14,57.04,57.12,129500.0,34.8556,34.88,34.8189,34.8678,129500.0
2005-05-20 09:30:00,57.3,57.31,57.1,57.25,176300.0,34.9777,34.9838,34.8556,34.9471,176300.0
2005-05-20 09:40:00,57.3,57.37,57.24,57.36,37500.0,34.9777,35.0204,34.941,35.0143,37500.0
2005-05-20 09:50:00,57.38,57.4,57.28,57.34,31300.0,35.0265,35.0387,34.9654,35.0021,31300.0
2005-05-20 10:00:00,57.33,57.5,57.3,57.41,56800.0,34.996,35.0997,34.9777,35.0448,56800.0
2005-05-20 10:10:00,57.42,57.43,57.3,57.31,33700.0,35.0509,35.057,34.9777,34.9838,33700.0
2005-05-20 10:20:00,57.31,57.37,57.29,57.29,51700.0,34.9838,35.0204,34.9716,34.9716,51700.0
2005-05-20 10:30:00,57.28,57.31,57.21,57.24,38200.0,34.9654,34.9838,34.9227,34.941,38200.0
2005-05-20 10:40:00,57.23,57.23,57.03,57.06,70200.0,34.9349,34.9349,34.8128,34.8312,70200.0
2005-05-20 10:50:00,57.06,57.09,56.97,57.01,86900.0,34.8312,34.8495,34.7762,34.8006,86900.0
2005-05-20 11:00:00,57.01,57.03,56.86,56.88,50300.0,34.8006,34.8128,34.7091,34.7213,50300.0
2005-05-20 11:10:00,56.89,57.02,56.88,56.98,43200.0,34.7274,34.8067,34.7213,34.7823,43200.0
2005-05-20 11:20:00,56.98,56.98,56.89,56.9,53000.0,34.7823,34.7823,34.7274,34.7335,53000.0
2005-05-20 11:30:00,56.89,57.03,56.88,57.01,39900.0,34.7274,34.8128,34.7213,34.8006,39900.0
2005-05-20 11:40:00,57.01,57.13,57.01,57.07,19800.0,34.8006,34.8739,34.8006,34.8373,19800.0
2005-05-20 11:50:00,57.05,57.06,56.97,57.0,36900.0,34.825,34.8312,34.7762,34.7945,36900.0
2005-05-20 12:00:00,57.02,57.06,56.98,57.06,34800.0,34.8067,34.8312,34.7823,34.8312,34800.0
2005-05-20 12:10:00,57.04,57.04,56.93,56.94,32400.0,34.8189,34.8189,34.7518,34.7579,32400.0
2005-05-20 12:20:00,56.93,57.03,56.91,57.0,30100.0,34.7518,34.8128,34.7396,34.7945,30100.0
2005-05-20 12:30:00,57.0,57.01,56.96,56.96,22700.0,34.7945,34.8006,34.7701,34.7701,22700.0
2005-05-20 12:40:00,56.96,57.02,56.95,57.0,21400.0,34.7701,34.8067,34.764,34.7945,21400.0
2005-05-20 12:50:00,57.0,57.12,56.98,57.08,19200.0,34.7945,34.8678,34.7823,34.8434,19200.0
2005-05-20 13:00:00,57.08,57.1,57.0,57.03,41500.0,34.8434,34.8556,34.7945,34.8128,41500.0
2005-05-20 13:10:00,57.03,57.09,57.02,57.07,16300.0,34.8128,34.8495,34.8067,34.8373,16300.0
2005-05-20 13:20:00,57.07,57.1,57.01,57.09,27000.0,34.8373,34.8556,34.8006,34.8495,27000.0
2005-05-20 13:30:00,57.09,57.14,57.06,57.12,20100.0,34.8495,34.88,34.8312,34.8678,20100.0
2005-05-20 13:40:00,57.13,57.17,57.1,57.15,42200.0,34.8739,34.8983,34.8556,34.8861,42200.0
2005-05-20 13:50:00,57.16,57.21,57.1,57.1,34400.0,34.8922,34.9227,34.8556,34.8556,34400.0
2005-05-20 14:00:00,57.11,57.16,57.1,57.15,25600.0,34.8617,34.8922,34.8556,34.8861,25600.0
2005-05-20 14:10:00,57.15,57.25,57.14,57.19,35500.0,34.8861,34.9471,34.88,34.9105,35500.0
2005-05-20 14:20:00,57.2,57.27,57.19,57.27,25500.0,34.9166,34.9593,34.9105,34.9593,25500.0
2005-05-20 14:30:00,57.26,57.28,57.26,57.28,17900.0,34.9532,34.9654,34.9532,34.9654,17900.0
2005-05-20 14:40:00,57.27,57.28,57.24,57.25,29400.0,34.9593,34.9654,34.941,34.9471,29400.0
2005-05-20 14:50:00,57.26,57.27,57.15,57.17,23000.0,34.9532,34.9593,34.8861,34.8983,23000.0
2005-05-20 15:00:00,57.16,57.23,57.13,57.21,31300.0,34.8922,34.9349,34.8739,34.9227,31300.0
2005-05-20 15:10:00,57.22,57.23,57.2,57.22,19100.0,34.9288,34.9349,34.9166,34.9288,19100.0
2005-05-20 15:20:00,57.21,57.24,57.18,57.22,57500.0,34.9227,34.941,34.9044,34.9288,57500.0
2005-05-20 15:30:00,57.22,57.22,57.12,57.14,50500.0,34.9288,34.9288,34.8678,34.88,50500.0
2005-05-20 15:40:00,57.14,57.15,57.06,57.07,60000.0,34.88,34.8861,34.8312,34.8373,60000.0
2005-05-20 15:50:00,57.07,57.12,57.01,57.08,94600.0,34.8373,34.8678,34.8006,34.8434,94600.0
2005-05-23 09:30:00,57.28,57.37,57.11,57.11,91700.0,34.9654,35.0204,34.8617,34.8617,91700.0
2005-05-23 09:40:00,57.11,57.28,57.1,57.28,62900.0,34.8617,34.9654,34.8556,34.9654,62900.0
2005-05-23 09:50:00,57.26,57.34,57.19,57.34,31500.0,34.9532,35.0021,34.9105,35.0021,31500.0
2005-05-23 10:00:00,57.34,57.47,57.3,57.44,57000.0,35.0021,35.0814,34.9777,35.0631,57000.0
2005-05-23 10:10:00,57.44,57.44,57.32,57.34,31600.0,35.0631,35.0631,34.9899,35.0021,31600.0
2005-05-23 10:20:00,57.36,57.43,57.32,57.39,28400.0,35.0143,35.057,34.9899,35.0326,28400.0
2005-05-23 10:30:00,57.4,57.49,57.31,57.33,39200.0,35.0387,35.0936,34.9838,34.996,39200.0
2005-05-23 10:40:00,57.32,57.4,57.27,57.28,43800.0,34.9899,35.0387,34.9593,34.9654,43800.0
2005-05-23 10:50:00,57.29,57.31,57.22,57.22,41900.0,34.9716,34.9838,34.9288,34.9288,41900.0
2005-05-23 11:00:00,57.23,57.31,57.21,57.25,50800.0,34.9349,34.9838,34.9227,34.9471,50800.0
2005-05-23 11:10:00,57.28,57.33,57.26,57.3,36500.0,34.9654,34.996,34.9532,34.9777,36500.0
2005-05-23 11:20:00,57.29,57.35,57.28,57.32,32500.0,34.9716,35.0082,34.9654,34.9899,32500.0
2005-05-23 11:30:00,57.33,57.38,57.32,57.37,21600.0,34.996,35.0265,34.9899,35.0204,21600.0
2005-05-23 11:40:00,57.37,57.41,57.34,57.37,33400.0,35.0204,35.0448,35.0021,35.0204,33400.0
2005-05-23 11:50:00,57.37,57.46,57.31,57.46,25100.0,35.0204,35.0753,34.9838,35.0753,25100.0
2005-05-23 12:00:00,57.47,57.53,57.44,57.48,43300.0,35.0814,35.1181,35.0631,35.0875,43300.0
2005-05-23 12:10:00,57.51,57.51,57.4,57.47,33300.0,35.1058,35.1058,35.0387,35.0814,33300.0
2005-05-23 12:20:00,57.43,57.5,57.4,57.4,32600.0,35.057,35.0997,35.0387,35.0387,32600.0
2005-05-23 12:30:00,57.41,57.55,57.41,57.5,26900.0,35.0448,35.1303,35.0448,35.0997,26900.0
2005-05-23 12:40:00,57.5,57.52,57.45,57.47,24000.0,35.0997,35.1119,35.0692,35.0814,24000.0
2005-05-23 12:50:00,57.47,57.49,57.42,57.44,22200.0,35.0814,35.0936,35.0509,35.0631,22200.0
2005-05-23 13:00:00,57.45,57.52,57.43,57.43,16500.0,35.0692,35.1119,35.057,35.057,16500.0
2005-05-23 13:10:00,57.44,57.48,57.42,57.45,21400.0,35.0631,35.0875,35.0509,35.0692,21400.0
2005-05-23 13:20:00,57.46,57.56,57.44,57.46,37100.0,35.0753,35.1364,35.0631,35.0753,37100.0
2005-05-23 13:30:00,57.47,57.55,57.44,57.54,23700.0,35.0814,35.1303,35.0631,35.1242,23700.0
2005-05-23 13:40:00,57.53,57.53,57.36,57.36,18100.0,35.1181,35.1181,35.0143,35.0143,18100.0
2005-05-23 13:50:00,57.37,57.47,57.35,57.41,27500.0,35.0204,35.0814,35.0082,35.0448,27500.0
2005-05-23 14:00:00,57.44,57.62,57.4,57.6,37500.0,35.0631,35.173,35.0387,35.1608,37500.0
2005-05-23 14:10:00,57.6,57.75,57.56,57.75,41600.0,35.1608,35.2523,35.1364,35.2523,41600.0
2005-05-23 14:20:00,57.73,57.75,57.61,57.63,30900.0,35.2401,35.2523,35.1669,35.1791,30900.0
2005-05-23 14:30:00,57.64,57.71,57.6,57.68,34700.0,35.1852,35.2279,35.1608,35.2096,34700.0
2005-05-23 14:40:00,57.69,57.7,57.64,57.69,32400.0,35.2157,35.2218,35.1852,35.2157,32400.0
2005-05-23 14:50:00,57.69,57.77,57.68,57.73,60600.0,35.2157,35.2646,35.2096,35.2401,60600.0
2005-05-23 15:00:00,57.73,57.84,57.73,57.78,59800.0,35.2401,35.3073,35.2401,35.2707,59800.0
2005-05-23 15:10:00,57.79,57.8,57.73,57.79,46500.0,35.2768,35.2829,35.2401,35.2768,46500.0
2005-05-23 15:20:00,57.8,57.81,57.7,57.73,32600.0,35.2829,35.289,35.2218,35.2401,32600.0
2005-05-23 15:30:00,57.74,57.82,57.7,57.79,57700.0,35.2462,35.2951,35.2218,35.2768,57700.0
2005-05-23 15:40:00,57.78,57.79,57.63,57.71,62200.0,35.2707,35.2768,35.1791,35.2279,62200.0
2005-05-23 15:50:00,57.71,57.77,57.66,57.75,110500.0,35.2279,35.2646,35.1974,35.2523,110500.0
2005-05-24 09:30:00,57.93,57.95,57.79,57.86,100000.0,35.3622,35.3744,35.2768,35.3195,100000.0
2005-05-24 09:40:00,57.9,57.95,57.78,57.82,59700.0,35.3439,35.3744,35.2707,35.2951,59700.0
2005-05-24 09:50:00,57.81,58.0,57.81,57.93,73300.0,35.289,35.405,35.289,35.3622,73300.0
2005-05-24 10:00:00,57.91,57.95,57.76,57.76,77600.0,35.35,35.3744,35.2585,35.2585,77600.0
2005-05-24 10:10:00,57.76,57.86,57.75,57.86,56600.0,35.2585,35.3195,35.2523,35.3195,56600.0
2005-05-24 10:20:00,57.87,57.87,57.67,57.73,59500.0,35.3256,35.3256,35.2035,35.2401,59500.0
2005-05-24 10:30:00,57.72,57.84,57.71,57.75,48800.0,35.234,35.3073,35.2279,35.2523,48800.0
2005-05-24 10:40:00,57.75,57.8,57.72,57.72,30100.0,35.2523,35.2829,35.234,35.234,30100.0
2005-05-24 10:50:00,57.73,57.84,57.73,57.78,29000.0,35.2401,35.3073,35.2401,35.2707,29000.0
2005-05-24 11:00:00,57.77,57.84,57.65,57.82,57700.0,35.2646,35.3073,35.1913,35.2951,57700.0
2005-05-24 11:10:00,57.81,57.86,57.74,57.74,29400.0,35.289,35.3195,35.2462,35.2462,29400.0
2005-05-24 11:20:00,57.74,57.78,57.69,57.71,22300.0,35.2462,35.2707,35.2157,35.2279,22300.0
2005-05-24 11:30:00,57.68,57.74,57.63,57.65,27400.0,35.2096,35.2462,35.1791,35.1913,27400.0
2005-05-24 11:40:00,57.65,57.77,57.65,57.77,41600.0,35.1913,35.2646,35.1913,35.2646,41600.0
2005-05-24 11:50:00,57.77,57.78,57.62,57.67,46400.0,35.2646,35.2707,35.173,35.2035,46400.0
2005-05-24 12:00:00,57.67,57.82,57.67,57.8,22200.0,35.2035,35.2951,35.2035,35.2829,22200.0
2005-05-24 12:10:00,57.8,57.81,57.68,57.68,55000.0,35.2829,35.289,35.2096,35.2096,55000.0
2005-05-24 12:20:00,57.68,57.69,57.62,57.65,34600.0,35.2096,35.2157,35.173,35.1913,34600.0
2005-05-24 12:30:00,57.65,57.71,57.63,57.64,19100.0,35.1913,35.2279,35.1791,35.1852,19100.0
2005-05-24 12:40:00,57.64,57.69,57.62,57.69,25100.0,35.1852,35.2157,35.173,35.2157,25100.0
2005-05-24 12:50:00,57.7,57.7,57.66,57.66,17500.0,35.2218,35.2218,35.1974,35.1974,17500.0
2005-05-24 13:00:00,57.66,57.74,57.66,57.71,48800.0,35.1974,35.2462,35.1974,35.2279,48800.0
2005-05-24 13:10:00,57.71,57.75,57.71,57.75,35700.0,35.2279,35.2523,35.2279,35.2523,35700.0
2005-05-24 13:20:00,57.75,57.79,57.75,57.75,19100.0,35.2523,35.2768,35.2523,35.2523,19100.0
2005-05-24 13:30:00,57.77,57.78,57.74,57.74,20100.0,35.2646,35.2707,35.2462,35.2462,20100.0
2005-05-24 13:40:00,57.75,57.84,57.75,57.8,32400.0,35.2523,35.3073,35.2523,35.2829,32400.0
2005-05-24 13:50:00,57.79,57.8,57.71,57.79,36200.0,35.2768,35.2829,35.2279,35.2768,36200.0
2005-05-24 14:00:00,57.79,57.94,57.75,57.89,65200.0,35.2768,35.3683,35.2523,35.3378,65200.0
2005-05-24 14:10:00,57.89,57.9,57.78,57.8,66400.0,35.3378,35.3439,35.2707,35.2829,66400.0
2005-05-24 14:20:00,57.8,57.94,57.79,57.88,53400.0,35.2829,35.3683,35.2768,35.3317,53400.0
2005-05-24 14:30:00,57.88,57.93,57.81,57.82,73800.0,35.3317,35.3622,35.289,35.2951,73800.0
2005-05-24 14:40:00,57.83,57.94,57.82,57.93,66000.0,35.3012,35.3683,35.2951,35.3622,66000.0
2005-05-24 14:50:00,57.93,57.99,57.88,57.97,84500.0,35.3622,35.3989,35.3317,35.3866,84500.0
2005-05-24 15:00:00,57.97,58.0,57.95,58.0,108200.0,35.3866,35.405,35.3744,35.405,108200.0
2005-05-24 15:10:00,58.0,58.01,57.94,58.0,136900.0,35.405,35.4111,35.3683,35.405,136900.0
2005-05-24 15:20:00,58.0,58.15,57.98,58.08,214300.0,35.405,35.4965,35.3927,35.4538,214300.0
2005-05-24 15:30:00,58.08,58.21,58.07,58.15,143600.0,35.4538,35.5331,35.4477,35.4965,143600.0
2005-05-24 15:40:00,58.14,58.2,58.09,58.19,100300.0,35.4904,35.527,35.4599,35.5209,100300.0
2005-05-24 15:50:00,58.18,58.25,58.16,58.22,135300.0,35.5148,35.5576,35.5026,35.5393,135300.0
2005-05-25 09:30:00,58.06,58.22,58.04,58.11,65800.0,35.4416,35.5393,35.4294,35.4721,65800.0
2005-05-25 09:40:00,58.11,58.25,57.98,58.22,79500.0,35.4721,35.5576,35.3927,35.5393,79500.0
2005-05-25 09:50:00,58.23,58.34,58.2,58.22,71500.0,35.5454,35.6125,35.527,35.5393,71500.0
2005-05-25 10:00:00,58.21,58.34,58.14,58.23,70300.0,35.5331,35.6125,35.4904,35.5454,70300.0
2005-05-25 10:10:00,58.25,58.3,58.22,58.25,56200.0,35.5576,35.5881,35.5393,35.5576,56200.0
2005-05-25 10:20:00,58.26,58.37,58.21,58.25,45400.0,35.5637,35.6308,35.5331,35.5576,45400.0
2005-05-25 10:30:00,58.25,58.26,58.13,58.21,84900.0,35.5576,35.5637,35.4843,35.5331,84900.0
2005-05-25 10:40:00,58.2,58.23,58.17,58.19,42500.0,35.527,35.5454,35.5087,35.5209,42500.0
2005-05-25 10:50:00,58.19,58.28,58.17,58.17,47300.0,35.5209,35.5759,35.5087,35.5087,47300.0
2005-05-25 11:00:00,58.17,58.23,58.14,58.17,51000.0,35.5087,35.5454,35.4904,35.5087,51000.0
2005-05-25 11:10:00,58.17,58.28,58.13,58.26,88900.0,35.5087,35.5759,35.4843,35.5637,88900.0
2005-05-25 11:20:00,58.28,58.29,58.26,58.27,26000.0,35.5759,35.582,35.5637,35.5698,26000.0
2005-05-25 11:30:00,58.27,58.29,58.19,58.21,55200.0,35.5698,35.582,35.5209,35.5331,55200.0
2005-05-25 11:40:00,58.24,58.26,58.17,58.21,53200.0,35.5515,35.5637,35.5087,35.5331,53200.0
2005-05-25 11:50:00,58.2,58.24,58.19,58.22,36400.0,35.527,35.5515,35.5209,35.5393,36400.0
2005-05-25 12:00:00,58.21,58.31,58.2,58.28,35300.0,35.5331,35.5942,35.527,35.5759,35300.0
2005-05-25 12:10:00,58.28,58.28,58.19,58.2,32000.0,35.5759,35.5759,35.5209,35.527,32000.0
2005-05-25 12:20:00,58.2,58.22,58.19,58.22,42400.0,35.527,35.5393,35.5209,35.5393,42400.0
2005-05-25 12:30:00,58.21,58.22,58.17,58.21,36700.0,35.5331,35.5393,35.5087,35.5331,36700.0
2005-05-25 12:40:00,58.2,58.22,58.16,58.16,30300.0,35.527,35.5393,35.5026,35.5026,30300.0
2005-05-25 12:50:00,58.16,58.18,58.16,58.18,29900.0,35.5026,35.5148,35.5026,35.5148,29900.0
2005-05-25 13:00:00,58.17,58.23,58.16,58.17,42400.0,35.5087,35.5454,35.5026,35.5087,42400.0
2005-05-25 13:10:00,58.18,58.24,58.18,58.22,41600.0,35.5148,35.5515,35.5148,35.5393,41600.0
2005-05-25 13:20:00,58.21,58.24,58.16,58.16,67500.0,35.5331,35.5515,35.5026,35.5026,67500.0
2005-05-25 13:30:00,58.17,58.28,58.17,58.28,65400.0,35.5087,35.5759,35.5087,35.5759,65400.0
2005-05-25 13:40:00,58.27,58.31,58.22,58.23,57100.0,35.5698,35.5942,35.5393,35.5454,57100.0
2005-05-25 13:50:00,58.22,58.41,58.21,58.34,77000.0,35.5393,35.6552,35.5331,35.6125,77000.0
2005-05-25 14:00:00,58.35,58.36,58.25,58.29,39100.0,35.6186,35.6247,35.5576,35.582,39100.0
2005-05-25 14:10:00,58.28,58.31,58.25,58.27,32700.0,35.5759,35.5942,35.5576,35.5698,32700.0
2005-05-25 14:20:00,58.27,58.34,58.25,58.34,52400.0,35.5698,35.6125,35.5576,35.6125,52400.0
2005-05-25 14:30:00,58.35,58.45,58.3,58.33,51100.0,35.6186,35.6796,35.5881,35.6064,51100.0
2005-05-25 14:40:00,58.33,58.39,58.28,58.3,23700.0,35.6064,35.643,35.5759,35.5881,23700.0
2005-05-25 14:50:00,58.29,58.32,58.27,58.27,29400.0,35.582,35.6003,35.5698,35.5698,29400.0
2005-05-25 15:00:00,58.26,58.29,58.24,58.26,53800.0,35.5637,35.582,35.5515,35.5637,53800.0
2005-05-25 15:10:00,58.25,58.3,58.21,58.21,43800.0,35.5576,35.5881,35.5331,35.5331,43800.0
2005-05-25 15:20:00,58.21,58.23,58.2,58.2,48600.0,35.5331,35.5454,35.527,35.527,48600.0
2005-05-25 15:30:00,58.2,58.25,58.17,58.21,85800.0,35.527,35.5576,35.5087,35.5331,85800.0
2005-05-25 15:40:00,58.21,58.21,58.13,58.14,54800.0,35.5331,35.5331,35.4843,35.4904,54800.0
2005-05-25 15:50:00,58.14,58.15,58.04,58.06,105800.0,35.4904,35.4965,35.4294,35.4416,105800.0
2005-05-26 09:30:00,57.88,58.13,57.83,58.09,100600.0,35.5252,35.6786,35.4945,35.6541,100600.0
2005-05-26 09:40:00,58.09,58.28,58.05,58.08,77400.0,35.6541,35.7707,35.6295,35.648,77400.0
2005-05-26 09:50:00,58.08,58.08,57.88,57.93,75100.0,35.648,35.648,35.5252,35.5559,75100.0
2005-05-26 10:00:00,57.93,58.11,57.92,58.08,72200.0,35.5559,35.6664,35.5498,35.648,72200.0
2005-05-26 10:10:00,58.11,58.11,57.99,58.03,46500.0,35.6664,35.6664,35.5927,35.6173,46500.0
2005-05-26 10:20:00,58.05,58.06,57.95,57.95,57500.0,35.6295,35.6357,35.5682,35.5682,57500.0
2005-05-26 10:30:00,57.99,58.06,57.96,58.02,35200.0,35.5927,35.6357,35.5743,35.6111,35200.0
2005-05-26 10:40:00,58.0,58.03,57.96,57.99,38600.0,35.5989,35.6173,35.5743,35.5927,38600.0
2005-05-26 10:50:00,57.97,58.01,57.96,58.0,31700.0,35.5804,35.605,35.5743,35.5989,31700.0
2005-05-26 11:00:00,57.98,58.0,57.89,57.93,39100.0,35.5866,35.5989,35.5313,35.5559,39100.0
2005-05-26 11:10:00,57.93,58.1,57.9,58.09,53900.0,35.5559,35.6602,35.5375,35.6541,53900.0
2005-05-26 11:20:00,58.1,58.12,58.04,58.05,57100.0,35.6602,35.6725,35.6234,35.6295,57100.0
2005-05-26 11:30:00,58.04,58.07,57.98,58.07,40300.0,35.6234,35.6418,35.5866,35.6418,40300.0
2005-05-26 11:40:00,58.08,58.08,57.96,58.02,25300.0,35.648,35.648,35.5743,35.6111,25300.0
2005-05-26 11:50:00,58.02,58.02,57.99,57.99,39400.0,35.6111,35.6111,35.5927,35.5927,39400.0
2005-05-26 12:00:00,58.0,58.03,57.95,58.02,24400.0,35.5989,35.6173,35.5682,35.6111,24400.0
2005-05-26 12:10:00,58.01,58.02,57.97,57.97,14400.0,35.605,35.6111,35.5804,35.5804,14400.0
2005-05-26 12:20:00,57.95,58.05,57.95,58.0,36700.0,35.5682,35.6295,35.5682,35.5989,36700.0
2005-05-26 12:30:00,57.99,57.99,57.92,57.94,21400.0,35.5927,35.5927,35.5498,35.562,21400.0
2005-05-26 12:40:00,57.94,57.98,57.91,57.97,28100.0,35.562,35.5866,35.5436,35.5804,28100.0
2005-05-26 12:50:00,57.97,57.99,57.93,57.93,39700.0,35.5804,35.5927,35.5559,35.5559,39700.0
2005-05-26 13:00:00,57.93,57.96,57.9,57.92,32100.0,35.5559,35.5743,35.5375,35.5498,32100.0
2005-05-26 13:10:00,57.91,57.97,57.9,57.95,38300.0,35.5436,35.5804,35.5375,35.5682,38300.0
2005-05-26 13:20:00,57.95,57.98,57.94,57.97,59800.0,35.5682,35.5866,35.562,35.5804,59800.0
2005-05-26 13:30:00,57.96,58.01,57.95,58.0,14700.0,35.5743,35.605,35.5682,35.5989,14700.0
2005-05-26 13:40:00,58.0,58.01,57.96,57.98,19100.0,35.5989,35.605,35.5743,35.5866,19100.0
2005-05-26 13:50:00,57.98,58.05,57.98,58.03,32500.0,35.5866,35.6295,35.5866,35.6173,32500.0
2005-05-26 14:00:00,58.01,58.06,58.0,58.05,42700.0,35.605,35.6357,35.5989,35.6295,42700.0
2005-05-26 14:10:00,58.05,58.09,58.02,58.05,33400.0,35.6295,35.6541,35.6111,35.6295,33400.0
2005-05-26 14:20:00,58.05,58.18,58.05,58.15,30800.0,35.6295,35.7093,35.6295,35.6909,30800.0
2005-05-26 14:30:00,58.15,58.15,58.07,58.09,22600.0,35.6909,35.6909,35.6418,35.6541,22600.0
2005-05-26 14:40:00,58.09,58.13,58.04,58.04,20900.0,35.6541,35.6786,35.6234,35.6234,20900.0
2005-05-26 14:50:00,58.04,58.13,58.01,58.11,52000.0,35.6234,35.6786,35.605,35.6664,52000.0
2005-05-26 15:00:00,58.12,58.22,58.12,58.22,74100.0,35.6725,35.7339,35.6725,35.7339,74100.0
2005-05-26 15:10:00,58.22,58.24,58.16,58.19,63100.0,35.7339,35.7462,35.6971,35.7155,63100.0
2005-05-26 15:20:00,58.18,58.3,58.18,58.28,76800.0,35.7093,35.783,35.7093,35.7707,76800.0
2005-05-26 15:30:00,58.26,58.39,58.25,58.37,61000.0,35.7584,35.8382,35.7523,35.826,61000.0
2005-05-26 15:40:00,58.37,58.38,58.25,58.29,70500.0,35.826,35.8321,35.7523,35.7769,70500.0
2005-05-26 15:50:00,58.27,58.4,58.27,58.39,180200.0,35.7646,35.8444,35.7646,35.8382,180200.0
2005-05-27 09:30:00,58.36,58.36,58.25,58.28,142100.0,35.8198,35.8198,35.7523,35.7707,142100.0
2005-05-27 09:40:00,58.28,58.29,58.16,58.23,36500.0,35.7707,35.7769,35.6971,35.74,36500.0
2005-05-27 09:50:00,58.19,58.23,58.08,58.15,49200.0,35.7155,35.74,35.648,35.6909,49200.0
2005-05-27 10:00:00,58.15,58.16,57.94,57.96,74400.0,35.6909,35.6971,35.562,35.5743,74400.0
2005-05-27 10:10:00,57.96,58.11,57.84,57.92,118300.0,35.5743,35.6664,35.5007,35.5498,118300.0
2005-05-27 10:20:00,57.92,57.99,57.87,57.94,57200.0,35.5498,35.5927,35.5191,35.562,57200.0
2005-05-27 10:30:00,57.94,57.98,57.9,57.92,31100.0,35.562,35.5866,35.5375,35.5498,31100.0
2005-05-27 10:40:00,57.93,57.97,57.88,57.9,37200.0,35.5559,35.5804,35.5252,35.5375,37200.0
2005-05-27 10:50:00,57.9,58.0,57.9,57.92,66100.0,35.5375,35.5989,35.5375,35.5498,66100.0
2005-05-27 11:00:00,57.92,57.96,57.88,57.96,29200.0,35.5498,35.5743,35.5252,35.5743,29200.0
2005-05-27 11:10:00,57.94,57.95,57.9,57.94,18300.0,35.562,35.5682,35.5375,35.562,18300.0
2005-05-27 11:20:00,57.95,58.07,57.95,58.04,27000.0,35.5682,35.6418,35.5682,35.6234,27000.0
2005-05-27 11:30:00,58.05,58.07,57.98,58.0,38300.0,35.6295,35.6418,35.5866,35.5989,38300.0
2005-05-27 11:40:00,58.0,58.03,57.96,57.96,27400.0,35.5989,35.6173,35.5743,35.5743,27400.0
2005-05-27 11:50:00,57.96,58.01,57.96,58.0,14100.0,35.5743,35.605,35.5743,35.5989,14100.0
2005-05-27 12:00:00,58.01,58.03,58.0,58.02,12900.0,35.605,35.6173,35.5989,35.6111,12900.0
2005-05-27 12:10:00,58.01,58.03,57.98,58.0,19400.0,35.605,35.6173,35.5866,35.5989,19400.0
2005-05-27 12:20:00,58.01,58.01,57.95,58.0,10600.0,35.605,35.605,35.5682,35.5989,10600.0
2005-05-27 12:30:00,58.0,58.04,57.99,58.01,19300.0,35.5989,35.6234,35.5927,35.605,19300.0
2005-05-27 12:40:00,58.01,58.05,58.01,58.04,15600.0,35.605,35.6295,35.605,35.6234,15600.0
2005-05-27 12:50:00,58.05,58.05,58.0,58.02,11200.0,35.6295,35.6295,35.5989,35.6111,11200.0
2005-05-27 13:00:00,58.03,58.04,58.0,58.04,19800.0,35.6173,35.6234,35.5989,35.6234,19800.0
2005-05-27 13:10:00,58.04,58.1,58.02,58.09,25600.0,35.6234,35.6602,35.6111,35.6541,25600.0
2005-05-27 13:20:00,58.1,58.13,58.08,58.13,14900.0,35.6602,35.6786,35.648,35.6786,14900.0
2005-05-27 13:30:00,58.12,58.14,58.1,58.13,41200.0,35.6725,35.6848,35.6602,35.6786,41200.0
2005-05-27 13:40:00,58.13,58.18,58.13,58.16,28700.0,35.6786,35.7093,35.6786,35.6971,28700.0
2005-05-27 13:50:00,58.16,58.23,58.15,58.22,53200.0,35.6971,35.74,35.6909,35.7339,53200.0
2005-05-27 14:00:00,58.21,58.23,58.18,58.23,11800.0,35.7277,35.74,35.7093,35.74,11800.0
2005-05-27 14:10:00,58.23,58.29,58.23,58.27,21400.0,35.74,35.7769,35.74,35.7646,21400.0
2005-05-27 14:20:00,58.28,58.33,58.27,58.31,18600.0,35.7707,35.8014,35.7646,35.7891,18600.0
2005-05-27 14:30:00,58.3,58.31,58.28,58.3,15000.0,35.783,35.7891,35.7707,35.783,15000.0
2005-05-27 14:40:00,58.3,58.33,58.27,58.32,16100.0,35.783,35.8014,35.7646,35.7953,16100.0
2005-05-27 14:50:00,58.32,58.36,58.3,58.34,19600.0,35.7953,35.8198,35.783,35.8075,19600.0
2005-05-27 15:00:00,58.36,58.37,58.3,58.3,15600.0,35.8198,35.826,35.783,35.783,15600.0
2005-05-27 15:10:00,58.29,58.35,58.29,58.35,110600.0,35.7769,35.8137,35.7769,35.8137,110600.0
2005-05-27 15:20:00,58.34,58.39,58.34,58.38,31200.0,35.8075,35.8382,35.8075,35.8321,31200.0
2005-05-27 15:30:00,58.38,58.38,58.3,58.3,27700.0,35.8321,35.8321,35.783,35.783,27700.0
2005-05-27 15:40:00,58.31,58.33,58.29,58.31,58900.0,35.7891,35.8014,35.7769,35.7891,58900.0
2005-05-27 15:50:00,58.31,58.32,58.24,58.3,107900.0,35.7891,35.7953,35.7462,35.783,107900.0
2005-05-31 09:30:00,58.0,58.19,58.0,58.15,118200.0,35.5989,35.7155,35.5989,35.6909,118200.0
2005-05-31 09:40:00,58.15,58.16,58.04,58.08,38800.0,35.6909,35.6971,35.6234,35.648,38800.0
2005-05-31 09:50:00,58.1,58.12,58.0,58.01,51500.0,35.6602,35.6725,35.5989,35.605,51500.0
2005-05-31 10:00:00,58.03,58.13,58.01,58.06,39800.0,35.6173,35.6786,35.605,35.6357,39800.0
2005-05-31 10:10:00,58.06,58.09,57.94,57.97,78500.0,35.6357,35.6541,35.562,35.5804,78500.0
2005-05-31 10:20:00,57.98,58.04,57.96,58.04,50200.0,35.5866,35.6234,35.5743,35.6234,50200.0
2005-05-31 10:30:00,58.03,58.05,58.01,58.04,30000.0,35.6173,35.6295,35.605,35.6234,30000.0
2005-05-31 10:40:00,58.01,58.13,58.0,58.06,24100.0,35.605,35.6786,35.5989,35.6357,24100.0
2005-05-31 10:50:00,58.06,58.09,58.0,58.04,30700.0,35.6357,35.6541,35.5989,35.6234,30700.0
2005-05-31 11:00:00,58.04,58.1,58.01,58.01,36400.0,35.6234,35.6602,35.605,35.605,36400.0
2005-05-31 11:10:00,58.01,58.12,58.0,58.1,33400.0,35.605,35.6725,35.5989,35.6602,33400.0
2005-05-31 11:20:00,58.1,58.13,58.05,58.08,33600.0,35.6602,35.6786,35.6295,35.648,33600.0
2005-05-31 11:30:00,58.1,58.12,58.07,58.1,15700.0,35.6602,35.6725,35.6418,35.6602,15700.0
2005-05-31 11:40:00,58.11,58.12,58.04,58.07,21900.0,35.6664,35.6725,35.6234,35.6418,21900.0
2005-05-31 11:50:00,58.07,58.15,58.06,58.15,18700.0,35.6418,35.6909,35.6357,35.6909,18700.0
2005-05-31 12:00:00,58.14,58.15,58.06,58.09,16900.0,35.6848,35.6909,35.6357,35.6541,16900.0
2005-05-31 12:10:00,58.12,58.15,58.08,58.12,20500.0,35.6725,35.6909,35.648,35.6725,20500.0
2005-05-31 12:20:00,58.09,58.26,58.09,58.26,22200.0,35.6541,35.7584,35.6541,35.7584,22200.0
2005-05-31 12:30:00,58.27,58.3,58.19,58.2,30300.0,35.7646,35.783,35.7155,35.7216,30300.0
2005-05-31 12:40:00,58.19,58.27,58.19,58.27,12400.0,35.7155,35.7646,35.7155,35.7646,12400.0
2005-05-31 12:50:00,58.26,58.28,58.21,58.22,15500.0,35.7584,35.7707,35.7277,35.7339,15500.0
2005-05-31 13:00:00,58.22,58.27,58.22,58.23,15800.0,35.7339,35.7646,35.7339,35.74,15800.0
2005-05-31 13:10:00,58.25,58.28,58.23,58.25,25700.0,35.7523,35.7707,35.74,35.7523,25700.0
2005-05-31 13:20:00,58.25,58.29,58.25,58.26,31500.0,35.7523,35.7769,35.7523,35.7584,31500.0
2005-05-31 13:30:00,58.25,58.28,58.22,58.25,19600.0,35.7523,35.7707,35.7339,35.7523,19600.0
2005-05-31 13:40:00,58.24,58.26,58.2,58.25,23100.0,35.7462,35.7584,35.7216,35.7523,23100.0
2005-05-31 13:50:00,58.25,58.36,58.25,58.36,30300.0,35.7523,35.8198,35.7523,35.8198,30300.0
2005-05-31 14:00:00,58.39,58.43,58.35,58.36,30900.0,35.8382,35.8628,35.8137,35.8198,30900.0
2005-05-31 14:10:00,58.35,58.45,58.31,58.44,28000.0,35.8137,35.8751,35.7891,35.8689,28000.0
2005-05-31 14:20:00,58.44,58.5,58.44,58.49,38000.0,35.8689,35.9057,35.8689,35.8996,38000.0
2005-05-31 14:30:00,58.49,58.57,58.44,58.44,69800.0,35.8996,35.9487,35.8689,35.8689,69800.0
2005-05-31 14:40:00,58.44,58.5,58.42,58.5,45600.0,35.8689,35.9057,35.8566,35.9057,45600.0
2005-05-31 14:50:00,58.51,58.55,58.49,58.5,43300.0,35.9119,35.9364,35.8996,35.9057,43300.0
2005-05-31 15:00:00,58.5,58.56,58.5,58.54,51700.0,35.9057,35.9426,35.9057,35.9303,51700.0
2005-05-31 15:10:00,58.55,58.61,58.53,58.53,59600.0,35.9364,35.9733,35.9242,35.9242,59600.0
2005-05-31 15:20:00,58.52,58.54,58.45,58.46,61800.0,35.918,35.9303,35.8751,35.8812,61800.0
2005-05-31 15:30:00,58.46,58.47,58.34,58.43,60200.0,35.8812,35.8873,35.8075,35.8628,60200.0
2005-05-31 15:40:00,58.42,58.42,58.22,58.29,95600.0,35.8566,35.8566,35.7339,35.7769,95600.0
2005-05-31 15:50:00,58.28,58.3,58.19,58.19,93400.0,35.7707,35.783,35.7155,35.7155,93400.0
2005-06-01 09:30:00,58.1,58.4,58.1,58.34,63000.0,35.6602,35.8444,35.6602,35.8075,63000.0
2005-06-01 09:40:00,58.34,58.43,58.26,58.35,172900.0,35.8075,35.8628,35.7584,35.8137,172900.0
2005-06-01 09:50:00,58.36,58.41,58.3,58.33,42100.0,35.8198,35.8505,35.783,35.8014,42100.0
2005-06-01 10:00:00,58.33,58.43,58.31,58.38,82900.0,35.8014,35.8628,35.7891,35.8321,82900.0
2005-06-01 10:10:00,58.39,58.64,58.35,58.57,130600.0,35.8382,35.9917,35.8137,35.9487,130600.0
2005-06-01 10:20:00,58.58,58.69,58.54,58.66,59100.0,35.9548,36.0224,35.9303,36.0039,59100.0
2005-06-01 10:30:00,58.63,58.68,58.59,58.67,44700.0,35.9855,36.0162,35.961,36.0101,44700.0
2005-06-01 10:40:00,58.67,58.69,58.57,58.64,34200.0,36.0101,36.0224,35.9487,35.9917,34200.0
2005-06-01 10:50:00,58.64,58.64,58.58,58.61,34000.0,35.9917,35.9917,35.9548,35.9733,34000.0
2005-06-01 11:00:00,58.6,58.66,58.57,58.64,50300.0,35.9671,36.0039,35.9487,35.9917,50300.0
2005-06-01 11:10:00,58.64,58.77,58.61,58.76,88000.0,35.9917,36.0715,35.9733,36.0653,88000.0
2005-06-01 11:20:00,58.76,58.79,58.73,58.76,30000.0,36.0653,36.0837,36.0469,36.0653,30000.0
2005-06-01 11:30:00,58.77,58.84,58.75,58.8,28200.0,36.0715,36.1144,36.0592,36.0899,28200.0
2005-06-01 11:40:00,58.8,58.8,58.71,58.72,17200.0,36.0899,36.0899,36.0346,36.0408,17200.0
2005-06-01 11:50:00,58.72,58.78,58.72,58.75,19200.0,36.0408,36.0776,36.0408,36.0592,19200.0
2005-06-01 12:00:00,58.76,58.77,58.63,58.67,32100.0,36.0653,36.0715,35.9855,36.0101,32100.0
2005-06-01 12:10:00,58.67,58.8,58.59,58.67,29700.0,36.0101,36.0899,35.961,36.0101,29700.0
2005-06-01 12:20:00,58.67,58.67,58.57,58.59,18600.0,36.0101,36.0101,35.9487,35.961,18600.0
2005-06-01 12:30:00,58.59,58.64,58.58,58.58,29200.0,35.961,35.9917,35.9548,35.9548,29200.0
2005-06-01 12:40:00,58.58,58.61,58.58,58.59,15500.0,35.9548,35.9733,35.9548,35.961,15500.0
2005-06-01 12:50:00,58.6,58.72,58.59,58.71,21400.0,35.9671,36.0408,35.961,36.0346,21400.0
2005-06-01 13:00:00,58.71,58.74,58.68,58.72,18300.0,36.0346,36.053,36.0162,36.0408,18300.0
2005-06-01 13:10:00,58.72,58.75,58.64,58.65,41500.0,36.0408,36.0592,35.9917,35.9978,41500.0
2005-06-01 13:20:00,58.66,58.74,58.66,58.7,37000.0,36.0039,36.053,36.0039,36.0285,37000.0
2005-06-01 13:30:00,58.7,58.72,58.65,58.66,78000.0,36.0285,36.0408,35.9978,36.0039,78000.0
2005-06-01 13:40:00,58.66,58.72,58.65,58.68,20100.0,36.0039,36.0408,35.9978,36.0162,20100.0
2005-06-01 13:50:00,58.68,58.68,58.62,58.66,30800.0,36.0162,36.0162,35.9794,36.0039,30800.0
2005-06-01 14:00:00,58.66,58.69,58.6,58.6,19500.0,36.0039,36.0224,35.9671,35.9671,19500.0
2005-06-01 14:10:00,58.6,58.66,58.55,58.56,32600.0,35.9671,36.0039,35.9364,35.9426,32600.0
2005-06-01 14:20:00,58.56,58.62,58.54,58.57,29000.0,35.9426,35.9794,35.9303,35.9487,29000.0
2005-06-01 14:30:00,58.57,58.62,58.56,58.59,27800.0,35.9487,35.9794,35.9426,35.961,27800.0
2005-06-01 14:40:00,58.58,58.58,58.26,58.37,149000.0,35.9548,35.9548,35.7584,35.826,149000.0
2005-06-01 14:50:00,58.37,58.41,58.34,58.36,32800.0,35.826,35.8505,35.8075,35.8198,32800.0
2005-06-01 15:00:00,58.37,58.46,58.36,58.45,46800.0,35.826,35.8812,35.8198,35.8751,46800.0
2005-06-01 15:10:00,58.44,58.45,58.25,58.31,60500.0,35.8689,35.8751,35.7523,35.7891,60500.0
2005-06-01 15:20:00,58.31,58.37,58.24,58.35,75900.0,35.7891,35.826,35.7462,35.8137,75900.0
2005-06-01 15:30:00,58.36,58.45,58.35,58.4,127400.0,35.8198,35.8751,35.8137,35.8444,127400.0
2005-06-01 15:40:00,58.4,58.51,58.39,58.5,71000.0,35.8444,35.9119,35.8382,35.9057,71000.0
2005-06-01 15:50:00,58.5,58.5,58.5,58.5,0.0,35.9057,35.9057,35.9057,35.9057,0.0
2005-06-02 09:30:00,58.52,58.57,58.27,58.28,156600.0,35.918,35.9487,35.7646,35.7707,156600.0
2005-06-02 09:40:00,58.31,58.42,58.27,58.38,41600.0,35.7891,35.8566,35.7646,35.8321,41600.0
2005-06-02 09:50:00,58.38,58.46,58.35,58.45,61000.0,35.8321,35.8812,35.8137,35.8751,61000.0
2005-06-02 10:00:00,58.45,58.6,58.41,58.41,94600.0,35.8751,35.9671,35.8505,35.8505,94600.0
2005-06-02 10:10:00,58.41,58.47,58.4,58.42,80200.0,35.8505,35.8873,35.8444,35.8566,80200.0
2005-06-02 10:20:00,58.42,58.55,58.42,58.51,135000.0,35.8566,35.9364,35.8566,35.9119,135000.0
2005-06-02 10:30:00,58.5,58.57,58.4,58.42,29900.0,35.9057,35.9487,35.8444,35.8566,29900.0
2005-06-02 10:40:00,58.43,58.56,58.43,58.5,24500.0,35.8628,35.9426,35.8628,35.9057,24500.0
2005-06-02 10:50:00,58.5,58.5,58.45,58.47,52000.0,35.9057,35.9057,35.8751,35.8873,52000.0
2005-06-02 11:00:00,58.47,58.56,58.46,58.56,47800.0,35.8873,35.9426,35.8812,35.9426,47800.0
2005-06-02 11:10:00,58.56,58.66,58.55,58.65,28800.0,35.9426,36.0039,35.9364,35.9978,28800.0
2005-06-02 11:20:00,58.65,58.73,58.64,58.73,49700.0,35.9978,36.0469,35.9917,36.0469,49700.0
2005-06-02 11:30:00,58.72,58.78,58.68,58.77,48700.0,36.0408,36.0776,36.0162,36.0715,48700.0
2005-06-02 11:40:00,58.77,58.8,58.65,58.65,28200.0,36.0715,36.0899,35.9978,35.9978,28200.0
2005-06-02 11:50:00,58.66,58.69,58.65,58.68,17300.0,36.0039,36.0224,35.9978,36.0162,17300.0
2005-06-02 12:00:00,58.68,58.77,58.68,58.77,30700.0,36.0162,36.0715,36.0162,36.0715,30700.0
2005-06-02 12:10:00,58.76,58.77,58.74,58.76,23300.0,36.0653,36.0715,36.053,36.0653,23300.0
2005-06-02 12:20:00,58.77,58.79,58.77,58.78,13800.0,36.0715,36.0837,36.0715,36.0776,13800.0
2005-06-02 12:30:00,58.79,59.0,58.79,58.99,78700.0,36.0837,36.2126,36.0837,36.2065,78700.0
2005-06-02 12:40:00,58.99,59.0,58.97,58.98,61000.0,36.2065,36.2126,36.1942,36.2004,61000.0
2005-06-02 12:50:00,58.98,58.98,58.89,58.9,34300.0,36.2004,36.2004,36.1451,36.1513,34300.0
2005-06-02 13:00:00,58.92,58.97,58.91,58.93,27700.0,36.1635,36.1942,36.1574,36.1697,27700.0
2005-06-02 13:10:00,58.94,59.0,58.92,58.99,33100.0,36.1758,36.2126,36.1635,36.2065,33100.0
2005-06-02 13:20:00,58.99,59.02,58.98,58.99,27400.0,36.2065,36.2249,36.2004,36.2065,27400.0
2005-06-02 13:30:00,59.0,59.0,58.94,58.94,29200.0,36.2126,36.2126,36.1758,36.1758,29200.0
2005-06-02 13:40:00,58.95,58.95,58.9,58.91,33200.0,36.1819,36.1819,36.1513,36.1574,33200.0
2005-06-02 13:50:00,58.91,58.96,58.89,58.92,25200.0,36.1574,36.1881,36.1451,36.1635,25200.0
2005-06-02 14:00:00,58.92,58.99,58.92,58.99,26200.0,36.1635,36.2065,36.1635,36.2065,26200.0
2005-06-02 14:10:00,59.0,59.08,58.99,59.07,48200.0,36.2126,36.2617,36.2065,36.2556,48200.0
2005-06-02 14:20:00,59.07,59.22,59.07,59.2,65500.0,36.2556,36.3477,36.2556,36.3354,65500.0
2005-06-02 14:30:00,59.2,59.25,59.16,59.2,48700.0,36.3354,36.3661,36.3108,36.3354,48700.0
2005-06-02 14:40:00,59.19,59.2,59.11,59.14,33700.0,36.3292,36.3354,36.2801,36.2986,33700.0
2005-06-02 14:50:00,59.14,59.18,59.05,59.07,47400.0,36.2986,36.3231,36.2433,36.2556,47400.0
2005-06-02 15:00:00,59.06,59.1,59.0,59.02,25300.0,36.2495,36.274,36.2126,36.2249,25300.0
2005-06-02 15:10:00,59.02,59.04,58.97,59.03,22600.0,36.2249,36.2372,36.1942,36.231,22600.0
2005-06-02 15:20:00,59.04,59.07,59.0,59.01,50100.0,36.2372,36.2556,36.2126,36.2188,50100.0
2005-06-02 15:30:00,59.0,59.04,58.98,59.02,41500.0,36.2126,36.2372,36.2004,36.2249,41500.0
2005-06-02 15:40:00,59.02,59.07,58.99,59.0,83200.0,36.2249,36.2556,36.2065,36.2126,83200.0
2005-06-02 15:50:00,59.0,59.05,58.97,58.99,105200.0,36.2126,36.2433,36.1942,36.2065,105200.0
2005-06-03 09:30:00,59.02,59.14,58.95,59.01,85300.0,36.2249,36.2986,36.1819,36.2188,85300.0
2005-06-03 09:40:00,59.01,59.02,58.86,58.94,49700.0,36.2188,36.2249,36.1267,36.1758,49700.0
2005-06-03 09:50:00,58.94,59.0,58.91,58.97,35800.0,36.1758,36.2126,36.1574,36.1942,35800.0
2005-06-03 10:00:00,58.96,59.0,58.86,58.91,76800.0,36.1881,36.2126,36.1267,36.1574,76800.0
2005-06-03 10:10:00,58.92,59.0,58.9,58.93,52500.0,36.1635,36.2126,36.1513,36.1697,52500.0
2005-06-03 10:20:00,58.93,58.93,58.82,58.85,34100.0,36.1697,36.1697,36.1022,36.1206,34100.0
2005-06-03 10:30:00,58.85,58.86,58.82,58.84,29400.0,36.1206,36.1267,36.1022,36.1144,29400.0
2005-06-03 10:40:00,58.84,58.88,58.83,58.85,23500.0,36.1144,36.139,36.1083,36.1206,23500.0
2005-06-03 10:50:00,58.85,58.92,58.84,58.9,25300.0,36.1206,36.1635,36.1144,36.1513,25300.0
2005-06-03 11:00:00,58.9,58.91,58.85,58.86,31800.0,36.1513,36.1574,36.1206,36.1267,31800.0
2005-06-03 11:10:00,58.85,58.86,58.72,58.75,28800.0,36.1206,36.1267,36.0408,36.0592,28800.0
2005-06-03 11:20:00,58.75,58.81,58.73,58.77,24000.0,36.0592,36.096,36.0469,36.0715,24000.0
2005-06-03 11:30:00,58.76,58.78,58.65,58.66,37000.0,36.0653,36.0776,35.9978,36.0039,37000.0
2005-06-03 11:40:00,58.68,58.68,58.52,58.55,45400.0,36.0162,36.0162,35.918,35.9364,45400.0
2005-06-03 11:50:00,58.55,58.57,58.42,58.51,45900.0,35.9364,35.9487,35.8566,35.9119,45900.0
2005-06-03 12:00:00,58.53,58.54,58.45,58.47,30000.0,35.9242,35.9303,35.8751,35.8873,30000.0
2005-06-03 12:10:00,58.47,58.51,58.41,58.51,36200.0,35.8873,35.9119,35.8505,35.9119,36200.0
2005-06-03 12:20:00,58.51,58.55,58.47,58.49,37800.0,35.9119,35.9364,35.8873,35.8996,37800.0
2005-06-03 12:30:00,58.48,58.55,58.43,58.54,43000.0,35.8935,35.9364,35.8628,35.9303,43000.0
2005-06-03 12:40:00,58.54,58.56,58.46,58.47,19700.0,35.9303,35.9426,35.8812,35.8873,19700.0
2005-06-03 12:50:00,58.48,58.53,58.47,58.53,20000.0,35.8935,35.9242,35.8873,35.9242,20000.0
2005-06-03 13:00:00,58.53,58.53,58.47,58.52,25000.0,35.9242,35.9242,35.8873,35.918,25000.0
2005-06-03 13:10:00,58.53,58.54,58.46,58.53,26900.0,35.9242,35.9303,35.8812,35.9242,26900.0
2005-06-03 13:20:00,58.53,58.53,58.44,58.53,37300.0,35.9242,35.9242,35.8689,35.9242,37300.0
2005-06-03 13:30:00,58.53,58.56,58.44,58.45,23600.0,35.9242,35.9426,35.8689,35.8751,23600.0
2005-06-03 13:40:00,58.44,58.49,58.42,58.44,22100.0,35.8689,35.8996,35.8566,35.8689,22100.0
2005-06-03 13:50:00,58.44,58.46,58.41,58.43,37700.0,35.8689,35.8812,35.8505,35.8628,37700.0
2005-06-03 14:00:00,58.43,58.46,58.42,58.46,38100.0,35.8628,35.8812,35.8566,35.8812,38100.0
2005-06-03 14:10:00,58.47,58.51,58.42,58.51,29200.0,35.8873,35.9119,35.8566,35.9119,29200.0
2005-06-03 14:20:00,58.52,58.52,58.44,58.44,44800.0,35.918,35.918,35.8689,35.8689,44800.0
2005-06-03 14:30:00,58.43,58.46,58.42,58.43,28900.0,35.8628,35.8812,35.8566,35.8628,28900.0
2005-06-03 14:40:00,58.43,58.45,58.41,58.43,42700.0,35.8628,35.8751,35.8505,35.8628,42700.0
2005-06-03 14:50:00,58.43,58.43,58.35,58.4,59900.0,35.8628,35.8628,35.8137,35.8444,59900.0
2005-06-03 15:00:00,58.4,58.47,58.35,58.44,48600.0,35.8444,35.8873,35.8137,35.8689,48600.0
2005-06-03 15:10:00,58.44,58.45,58.4,58.41,50300.0,35.8689,35.8751,35.8444,35.8505,50300.0
2005-06-03 15:20:00,58.41,58.44,58.37,58.42,62700.0,35.8505,35.8689,35.826,35.8566,62700.0
2005-06-03 15:30:00,58.42,58.63,58.42,58.63,37700.0,35.8566,35.9855,35.8566,35.9855,37700.0
2005-06-03 15:40:00,58.63,58.7,58.62,58.69,67500.0,35.9855,36.0285,35.9794,36.0224,67500.0
2005-06-03 15:50:00,58.68,58.7,58.61,58.63,50600.0,36.0162,36.0285,35.9733,35.9855,50600.0
2005-06-06 09:30:00,58.7,58.7,58.5,58.51,46000.0,36.0285,36.0285,35.9057,35.9119,46000.0
2005-06-06 09:40:00,58.51,58.8,58.5,58.74,54900.0,35.9119,36.0899,35.9057,36.053,54900.0
2005-06-06 09:50:00,58.75,58.83,58.56,58.59,57700.0,36.0592,36.1083,35.9426,35.961,57700.0
2005-06-06 10:00:00,58.58,58.69,58.54,58.57,42200.0,35.9548,36.0224,35.9303,35.9487,42200.0
2005-06-06 10:10:00,58.58,58.69,58.55,58.59,34100.0,35.9548,36.0224,35.9364,35.961,34100.0
2005-06-06 10:20:00,58.59,58.69,58.58,58.64,50500.0,35.961,36.0224,35.9548,35.9917,50500.0
2005-06-06 10:30:00,58.65,58.69,58.54,58.65,30600.0,35.9978,36.0224,35.9303,35.9978,30600.0
2005-06-06 10:40:00,58.66,58.7,58.63,58.64,30700.0,36.0039,36.0285,35.9855,35.9917,30700.0
2005-06-06 10:50:00,58.64,58.66,58.53,58.56,47500.0,35.9917,36.0039,35.9242,35.9426,47500.0
2005-06-06 11:00:00,58.58,58.71,58.56,58.65,37000.0,35.9548,36.0346,35.9426,35.9978,37000.0
2005-06-06 11:10:00,58.66,58.74,58.65,58.74,28700.0,36.0039,36.053,35.9978,36.053,28700.0
2005-06-06 11:20:00,58.73,58.79,58.72,58.76,40000.0,36.0469,36.0837,36.0408,36.0653,40000.0
2005-06-06 11:30:00,58.76,58.79,58.7,58.78,21300.0,36.0653,36.0837,36.0285,36.0776,21300.0
2005-06-06 11:40:00,58.76,58.78,58.69,58.72,26700.0,36.0653,36.0776,36.0224,36.0408,26700.0
2005-06-06 11:50:00,58.73,58.75,58.71,58.71,15500.0,36.0469,36.0592,36.0346,36.0346,15500.0
2005-06-06 12:00:00,58.72,58.84,58.72,58.75,24500.0,36.0408,36.1144,36.0408,36.0592,24500.0
2005-06-06 12:10:00,58.77,58.92,58.77,58.89,23400.0,36.0715,36.1635,36.0715,36.1451,23400.0
2005-06-06 12:20:00,58.89,58.93,58.87,58.88,16700.0,36.1451,36.1697,36.1328,36.139,16700.0
2005-06-06 12:30:00,58.88,58.94,58.87,58.92,12200.0,36.139,36.1758,36.1328,36.1635,12200.0
2005-06-06 12:40:00,58.92,58.99,58.92,58.97,26500.0,36.1635,36.2065,36.1635,36.1942,26500.0
2005-06-06 12:50:00,58.97,59.03,58.97,58.98,22300.0,36.1942,36.231,36.1942,36.2004,22300.0
2005-06-06 13:00:00,58.99,59.0,58.92,58.92,20300.0,36.2065,36.2126,36.1635,36.1635,20300.0
2005-06-06 13:10:00,58.91,58.99,58.89,58.98,17700.0,36.1574,36.2065,36.1451,36.2004,17700.0
2005-06-06 13:20:00,58.97,58.99,58.94,58.97,14900.0,36.1942,36.2065,36.1758,36.1942,14900.0
2005-06-06 13:30:00,58.97,58.99,58.94,58.95,29400.0,36.1942,36.2065,36.1758,36.1819,29400.0
2005-06-06 13:40:00,58.96,59.01,58.95,59.01,42300.0,36.1881,36.2188,36.1819,36.2188,42300.0
2005-06-06 13:50:00,59.02,59.09,59.02,59.03,45400.0,36.2249,36.2679,36.2249,36.231,45400.0
2005-06-06 14:00:00,59.04,59.14,59.03,59.11,48300.0,36.2372,36.2986,36.231,36.2801,48300.0
2005-06-06 14:10:00,59.12,59.15,59.1,59.11,32600.0,36.2863,36.3047,36.274,36.2801,32600.0
2005-06-06 14:20:00,59.1,59.2,59.1,59.17,35400.0,36.274,36.3354,36.274,36.317,35400.0
2005-06-06 14:30:00,59.17,59.24,59.17,59.19,31700.0,36.317,36.3599,36.317,36.3292,31700.0
2005-06-06 14:40:00,59.19,59.2,59.09,59.1,24100.0,36.3292,36.3354,36.2679,36.274,24100.0
2005-06-06 14:50:00,59.1,59.23,59.1,59.21,33800.0,36.274,36.3538,36.274,36.3415,33800.0
2005-06-06 15:00:00,59.21,59.27,59.19,59.25,57700.0,36.3415,36.3783,36.3292,36.3661,57700.0
2005-06-06 15:10:00,59.25,59.28,59.21,59.24,58200.0,36.3661,36.3845,36.3415,36.3599,58200.0
2005-06-06 15:20:00,59.25,59.3,59.24,59.24,74800.0,36.3661,36.3968,36.3599,36.3599,74800.0
2005-06-06 15:30:00,59.25,59.31,59.23,59.29,73200.0,36.3661,36.4029,36.3538,36.3906,73200.0
2005-06-06 15:40:00,59.3,59.34,59.17,59.21,81200.0,36.3968,36.4213,36.317,36.3415,81200.0
2005-06-06 15:50:00,59.2,59.24,59.18,59.22,87800.0,36.3354,36.3599,36.3231,36.3477,87800.0
2005-06-07 09:30:00,59.39,59.45,59.24,59.41,71000.0,36.452,36.4888,36.3599,36.4643,71000.0
2005-06-07 09:40:00,59.38,59.47,59.34,59.46,48900.0,36.4459,36.5011,36.4213,36.495,48900.0
2005-06-07 09:50:00,59.46,59.51,59.39,59.42,104900.0,36.495,36.5257,36.452,36.4704,104900.0
2005-06-07 10:00:00,59.45,59.46,59.21,59.39,47700.0,36.4888,36.495,36.3415,36.452,47700.0
2005-06-07 10:10:00,59.39,59.5,59.36,59.43,46700.0,36.452,36.5195,36.4336,36.4766,46700.0
2005-06-07 10:20:00,59.43,59.47,59.37,59.46,23800.0,36.4766,36.5011,36.4397,36.495,23800.0
2005-06-07 10:30:00,59.47,59.51,59.43,59.44,47900.0,36.5011,36.5257,36.4766,36.4827,47900.0
2005-06-07 10:40:00,59.47,59.47,59.36,59.37,34600.0,36.5011,36.5011,36.4336,36.4397,34600.0
2005-06-07 10:50:00,59.37,59.37,59.28,59.29,49200.0,36.4397,36.4397,36.3845,36.3906,49200.0
2005-06-07 11:00:00,59.3,59.35,59.22,59.23,77800.0,36.3968,36.4275,36.3477,36.3538,77800.0
2005-06-07 11:10:00,59.23,59.25,59.19,59.24,46400.0,36.3538,36.3661,36.3292,36.3599,46400.0
2005-06-07 11:20:00,59.23,59.25,59.21,59.23,16300.0,36.3538,36.3661,36.3415,36.3538,16300.0
2005-06-07 11:30:00,59.24,59.27,59.23,59.25,80700.0,36.3599,36.3783,36.3538,36.3661,80700.0
2005-06-07 11:40:00,59.25,59.26,59.2,59.25,48600.0,36.3661,36.3722,36.3354,36.3661,48600.0
2005-06-07 11:50:00,59.25,59.3,59.24,59.27,29300.0,36.3661,36.3968,36.3599,36.3783,29300.0
2005-06-07 12:00:00,59.26,59.28,59.19,59.24,35000.0,36.3722,36.3845,36.3292,36.3599,35000.0
2005-06-07 12:10:00,59.23,59.24,59.19,59.19,23600.0,36.3538,36.3599,36.3292,36.3292,23600.0
2005-06-07 12:20:00,59.19,59.25,59.18,59.22,15400.0,36.3292,36.3661,36.3231,36.3477,15400.0
2005-06-07 12:30:00,59.22,59.24,59.2,59.23,11700.0,36.3477,36.3599,36.3354,36.3538,11700.0
2005-06-07 12:40:00,59.22,59.25,59.2,59.22,20600.0,36.3477,36.3661,36.3354,36.3477,20600.0
2005-06-07 12:50:00,59.22,59.25,59.19,59.23,22000.0,36.3477,36.3661,36.3292,36.3538,22000.0
2005-06-07 13:00:00,59.23,59.25,59.23,59.25,19700.0,36.3538,36.3661,36.3538,36.3661,19700.0
2005-06-07 13:10:00,59.25,59.27,59.24,59.25,8900.0,36.3661,36.3783,36.3599,36.3661,8900.0
2005-06-07 13:20:00,59.24,59.25,59.2,59.23,13700.0,36.3599,36.3661,36.3354,36.3538,13700.0
2005-06-07 13:30:00,59.23,59.26,59.21,59.25,35900.0,36.3538,36.3722,36.3415,36.3661,35900.0
2005-06-07 13:40:00,59.26,59.27,59.23,59.25,74300.0,36.3722,36.3783,36.3538,36.3661,74300.0
2005-06-07 13:50:00,59.24,59.26,59.22,59.26,33900.0,36.3599,36.3722,36.3477,36.3722,33900.0
2005-06-07 14:00:00,59.25,59.26,59.19,59.26,25000.0,36.3661,36.3722,36.3292,36.3722,25000.0
2005-06-07 14:10:00,59.25,59.26,58.96,59.17,70300.0,36.3661,36.3722,36.1881,36.317,70300.0
2005-06-07 14:20:00,59.15,59.17,59.04,59.09,56100.0,36.3047,36.317,36.2372,36.2679,56100.0
2005-06-07 14:30:00,59.09,59.23,59.09,59.22,36100.0,36.2679,36.3538,36.2679,36.3477,36100.0
2005-06-07 14:40:00,59.2,59.25,59.16,59.18,38000.0,36.3354,36.3661,36.3108,36.3231,38000.0
2005-06-07 14:50:00,59.19,59.23,59.12,59.13,24400.0,36.3292,36.3538,36.2863,36.2924,24400.0
2005-06-07 15:00:00,59.13,59.2,59.08,59.19,24000.0,36.2924,36.3354,36.2617,36.3292,24000.0
2005-06-07 15:10:00,59.19,59.23,59.11,59.19,41500.0,36.3292,36.3538,36.2801,36.3292,41500.0
2005-06-07 15:20:00,59.18,59.22,59.14,59.17,32900.0,36.3231,36.3477,36.2986,36.317,32900.0
2005-06-07 15:30:00,59.15,59.15,59.01,59.05,64400.0,36.3047,36.3047,36.2188,36.2433,64400.0
2005-06-07 15:40:00,59.05,59.06,58.99,59.02,83100.0,36.2433,36.2495,36.2065,36.2249,83100.0
2005-06-07 15:50:00,59.02,59.02,58.97,58.99,48700.0,36.2249,36.2249,36.1942,36.2065,48700.0
2005-06-08 09:30:00,59.2,59.25,59.04,59.04,59200.0,36.3354,36.3661,36.2372,36.2372,59200.0
2005-06-08 09:40:00,59.06,59.24,59.04,59.23,97100.0,36.2495,36.3599,36.2372,36.3538,97100.0
2005-06-08 09:50:00,59.22,59.23,59.08,59.17,30400.0,36.3477,36.3538,36.2617,36.317,30400.0
2005-06-08 10:00:00,59.17,59.17,59.06,59.1,30000.0,36.317,36.317,36.2495,36.274,30000.0
2005-06-08 10:10:00,59.1,59.11,59.0,59.02,21700.0,36.274,36.2801,36.2126,36.2249,21700.0
2005-06-08 10:20:00,59.02,59.22,59.02,59.15,40400.0,36.2249,36.3477,36.2249,36.3047,40400.0
2005-06-08 10:30:00,59.12,59.23,59.05,59.23,51100.0,36.2863,36.3538,36.2433,36.3538,51100.0
2005-06-08 10:40:00,59.23,59.29,59.18,59.28,32800.0,36.3538,36.3906,36.3231,36.3845,32800.0
2005-06-08 10:50:00,59.27,59.3,59.23,59.23,87900.0,36.3783,36.3968,36.3538,36.3538,87900.0
2005-06-08 11:00:00,59.23,59.26,59.2,59.22,27700.0,36.3538,36.3722,36.3354,36.3477,27700.0
2005-06-08 11:10:00,59.21,59.26,59.21,59.25,26100.0,36.3415,36.3722,36.3415,36.3661,26100.0
2005-06-08 11:20:00,59.25,59.26,59.23,59.26,34800.0,36.3661,36.3722,36.3538,36.3722,34800.0
2005-06-08 11:30:00,59.26,59.29,59.23,59.24,89200.0,36.3722,36.3906,36.3538,36.3599,89200.0
2005-06-08 11:40:00,59.24,59.27,59.22,59.26,14700.0,36.3599,36.3783,36.3477,36.3722,14700.0
2005-06-08 11:50:00,59.26,59.29,59.25,59.28,18300.0,36.3722,36.3906,36.3661,36.3845,18300.0
2005-06-08 12:00:00,59.28,59.3,59.26,59.27,12800.0,36.3845,36.3968,36.3722,36.3783,12800.0
2005-06-08 12:10:00,59.27,59.37,59.27,59.36,38600.0,36.3783,36.4397,36.3783,36.4336,38600.0
2005-06-08 12:20:00,59.35,59.39,59.34,59.37,12400.0,36.4275,36.452,36.4213,36.4397,12400.0
2005-06-08 12:30:00,59.38,59.39,59.34,59.38,9300.0,36.4459,36.452,36.4213,36.4459,9300.0
2005-06-08 12:40:00,59.38,59.4,59.37,59.38,14500.0,36.4459,36.4581,36.4397,36.4459,14500.0
2005-06-08 12:50:00,59.38,59.44,59.36,59.38,23700.0,36.4459,36.4827,36.4336,36.4459,23700.0
2005-06-08 13:00:00,59.37,59.4,59.36,59.39,11600.0,36.4397,36.4581,36.4336,36.452,11600.0
2005-06-08 13:10:00,59.4,59.4,59.36,59.4,46300.0,36.4581,36.4581,36.4336,36.4581,46300.0
2005-06-08 13:20:00,59.4,59.4,59.28,59.29,11100.0,36.4581,36.4581,36.3845,36.3906,11100.0
2005-06-08 13:30:00,59.28,59.3,59.24,59.27,17500.0,36.3845,36.3968,36.3599,36.3783,17500.0
2005-06-08 13:40:00,59.27,59.29,59.25,59.28,44500.0,36.3783,36.3906,36.3661,36.3845,44500.0
2005-06-08 13:50:00,59.25,59.28,59.16,59.2,120900.0,36.3661,36.3845,36.3108,36.3354,120900.0
2005-06-08 14:00:00,59.2,59.21,59.16,59.17,53600.0,36.3354,36.3415,36.3108,36.317,53600.0
2005-06-08 14:10:00,59.17,59.22,59.16,59.22,72600.0,36.317,36.3477,36.3108,36.3477,72600.0
2005-06-08 14:20:00,59.22,59.26,59.19,59.2,131400.0,36.3477,36.3722,36.3292,36.3354,131400.0
2005-06-08 14:30:00,59.19,59.19,59.15,59.19,40800.0,36.3292,36.3292,36.3047,36.3292,40800.0
2005-06-08 14:40:00,59.18,59.18,59.1,59.12,40500.0,36.3231,36.3231,36.274,36.2863,40500.0
2005-06-08 14:50:00,59.12,59.18,59.07,59.09,43900.0,36.2863,36.3231,36.2556,36.2679,43900.0
2005-06-08 15:00:00,59.08,59.11,59.03,59.09,40000.0,36.2617,36.2801,36.231,36.2679,40000.0
2005-06-08 15:10:00,59.07,59.18,59.06,59.16,65000.0,36.2556,36.3231,36.2495,36.3108,65000.0
2005-06-08 15:20:00,59.14,59.16,59.07,59.07,32100.0,36.2986,36.3108,36.2556,36.2556,32100.0
2005-06-08 15:30:00,59.07,59.08,59.0,59.03,80600.0,36.2556,36.2617,36.2126,36.231,80600.0
2005-06-08 15:40:00,59.01,59.04,58.95,59.03,91000.0,36.2188,36.2372,36.1819,36.231,91000.0
2005-06-08 15:50:00,59.04,59.05,58.98,59.01,73900.0,36.2372,36.2433,36.2004,36.2188,73900.0
2005-06-09 09:30:00,59.14,59.23,59.11,59.21,97400.0,36.2986,36.3538,36.2801,36.3415,97400.0
2005-06-09 09:40:00,59.2,59.31,59.13,59.19,69000.0,36.3354,36.4029,36.2924,36.3292,69000.0
2005-06-09 09:50:00,59.2,59.27,59.17,59.25,56100.0,36.3354,36.3783,36.317,36.3661,56100.0
2005-06-09 10:00:00,59.25,59.29,59.03,59.19,71600.0,36.3661,36.3906,36.231,36.3292,71600.0
2005-06-09 10:10:00,59.18,59.21,58.97,58.99,56500.0,36.3231,36.3415,36.1942,36.2065,56500.0
2005-06-09 10:20:00,58.99,59.07,58.98,59.05,50600.0,36.2065,36.2556,36.2004,36.2433,50600.0
2005-06-09 10:30:00,59.08,59.08,58.99,59.0,32200.0,36.2617,36.2617,36.2065,36.2126,32200.0
2005-06-09 10:40:00,58.99,59.04,58.94,59.0,53500.0,36.2065,36.2372,36.1758,36.2126,53500.0
2005-06-09 10:50:00,59.01,59.08,59.01,59.08,25100.0,36.2188,36.2617,36.2188,36.2617,25100.0
2005-06-09 11:00:00,59.09,59.15,59.07,59.1,42700.0,36.2679,36.3047,36.2556,36.274,42700.0
2005-06-09 11:10:00,59.1,59.1,59.01,59.04,28400.0,36.274,36.274,36.2188,36.2372,28400.0
2005-06-09 11:20:00,59.02,59.07,58.98,59.0,17900.0,36.2249,36.2556,36.2004,36.2126,17900.0
2005-06-09 11:30:00,59.01,59.19,59.0,59.13,34300.0,36.2188,36.3292,36.2126,36.2924,34300.0
2005-06-09 11:40:00,59.13,59.26,59.12,59.2,38100.0,36.2924,36.3722,36.2863,36.3354,38100.0
2005-06-09 11:50:00,59.21,59.25,59.2,59.22,26600.0,36.3415,36.3661,36.3354,36.3477,26600.0
2005-06-09 12:00:00,59.22,59.32,59.22,59.32,27100.0,36.3477,36.409,36.3477,36.409,27100.0
2005-06-09 12:10:00,59.32,59.35,59.27,59.29,26100.0,36.409,36.4275,36.3783,36.3906,26100.0
2005-06-09 12:20:00,59.28,59.41,59.25,59.36,49200.0,36.3845,36.4643,36.3661,36.4336,49200.0
2005-06-09 12:30:00,59.36,59.37,59.32,59.36,44900.0,36.4336,36.4397,36.409,36.4336,44900.0
2005-06-09 12:40:00,59.36,59.36,59.3,59.31,19500.0,36.4336,36.4336,36.3968,36.4029,19500.0
2005-06-09 12:50:00,59.3,59.4,59.3,59.35,18700.0,36.3968,36.4581,36.3968,36.4275,18700.0
2005-06-09 13:00:00,59.36,59.37,59.32,59.35,20400.0,36.4336,36.4397,36.409,36.4275,20400.0
2005-06-09 13:10:00,59.35,59.35,59.21,59.24,35100.0,36.4275,36.4275,36.3415,36.3599,35100.0
2005-06-09 13:20:00,59.22,59.24,59.14,59.22,57600.0,36.3477,36.3599,36.2986,36.3477,57600.0
2005-06-09 13:30:00,59.23,59.35,59.22,59.3,15200.0,36.3538,36.4275,36.3477,36.3968,15200.0
2005-06-09 13:40:00,59.29,59.31,59.24,59.24,16500.0,36.3906,36.4029,36.3599,36.3599,16500.0
2005-06-09 13:50:00,59.24,59.31,59.18,59.29,31700.0,36.3599,36.4029,36.3231,36.3906,31700.0
2005-06-09 14:00:00,59.29,59.34,59.24,59.29,31400.0,36.3906,36.4213,36.3599,36.3906,31400.0
2005-06-09 14:10:00,59.29,59.33,59.28,59.31,20800.0,36.3906,36.4152,36.3845,36.4029,20800.0
2005-06-09 14:20:00,59.3,59.3,59.13,59.15,32700.0,36.3968,36.3968,36.2924,36.3047,32700.0
2005-06-09 14:30:00,59.15,59.17,59.05,59.05,105700.0,36.3047,36.317,36.2433,36.2433,105700.0
2005-06-09 14:40:00,59.05,59.11,59.04,59.05,38000.0,36.2433,36.2801,36.2372,36.2433,38000.0
2005-06-09 14:50:00,59.06,59.12,59.06,59.09,30900.0,36.2495,36.2863,36.2495,36.2679,30900.0
2005-06-09 15:00:00,59.1,59.16,59.08,59.16,52900.0,36.274,36.3108,36.2617,36.3108,52900.0
2005-06-09 15:10:00,59.17,59.29,59.16,59.28,49200.0,36.317,36.3906,36.3108,36.3845,49200.0
2005-06-09 15:20:00,59.28,59.32,59.25,59.25,46100.0,36.3845,36.409,36.3661,36.3661,46100.0
2005-06-09 15:30:00,59.26,59.38,59.26,59.38,51800.0,36.3722,36.4459,36.3722,36.4459,51800.0
2005-06-09 15:40:00,59.39,59.43,59.35,59.43,64900.0,36.452,36.4766,36.4275,36.4766,64900.0
2005-06-09 15:50:00,59.42,59.44,59.38,59.43,67100.0,36.4704,36.4827,36.4459,36.4766,67100.0
2005-06-10 09:30:00,59.5,59.54,59.33,59.5,61800.0,36.5195,36.5441,36.4152,36.5195,61800.0
2005-06-10 09:40:00,59.49,59.49,59.36,59.38,19800.0,36.5134,36.5134,36.4336,36.4459,19800.0
2005-06-10 09:50:00,59.37,59.43,59.35,59.39,26700.0,36.4397,36.4766,36.4275,36.452,26700.0
2005-06-10 10:00:00,59.39,59.48,59.37,59.4,40500.0,36.452,36.5072,36.4397,36.4581,40500.0
2005-06-10 10:10:00,59.4,59.4,59.33,59.35,23300.0,36.4581,36.4581,36.4152,36.4275,23300.0
2005-06-10 10:20:00,59.33,59.35,59.25,59.31,16300.0,36.4152,36.4275,36.3661,36.4029,16300.0
2005-06-10 10:30:00,59.31,59.32,59.25,59.3,23700.0,36.4029,36.409,36.3661,36.3968,23700.0
2005-06-10 10:40:00,59.31,59.37,59.24,59.27,31300.0,36.4029,36.4397,36.3599,36.3783,31300.0
2005-06-10 10:50:00,59.25,59.29,59.17,59.22,49300.0,36.3661,36.3906,36.317,36.3477,49300.0
2005-06-10 11:00:00,59.23,59.24,59.14,59.16,16500.0,36.3538,36.3599,36.2986,36.3108,16500.0
2005-06-10 11:10:00,59.16,59.21,59.15,59.21,33400.0,36.3108,36.3415,36.3047,36.3415,33400.0
2005-06-10 11:20:00,59.22,59.31,59.2,59.25,44700.0,36.3477,36.4029,36.3354,36.3661,44700.0
2005-06-10 11:30:00,59.26,59.26,59.19,59.2,14100.0,36.3722,36.3722,36.3292,36.3354,14100.0
2005-06-10 11:40:00,59.21,59.23,59.17,59.23,24000.0,36.3415,36.3538,36.317,36.3538,24000.0
2005-06-10 11:50:00,59.24,59.33,59.13,59.14,43000.0,36.3599,36.4152,36.2924,36.2986,43000.0
2005-06-10 12:00:00,59.15,59.15,59.06,59.1,47500.0,36.3047,36.3047,36.2495,36.274,47500.0
2005-06-10 12:10:00,59.1,59.1,59.01,59.06,21200.0,36.274,36.274,36.2188,36.2495,21200.0
2005-06-10 12:20:00,59.05,59.1,59.04,59.1,30500.0,36.2433,36.274,36.2372,36.274,30500.0
2005-06-10 12:30:00,59.09,59.16,59.09,59.13,20500.0,36.2679,36.3108,36.2679,36.2924,20500.0
2005-06-10 12:40:00,59.13,59.18,59.12,59.13,33600.0,36.2924,36.3231,36.2863,36.2924,33600.0
2005-06-10 12:50:00,59.14,59.16,59.1,59.12,15000.0,36.2986,36.3108,36.274,36.2863,15000.0
2005-06-10 13:00:00,59.12,59.15,59.11,59.13,15600.0,36.2863,36.3047,36.2801,36.2924,15600.0
2005-06-10 13:10:00,59.13,59.18,59.13,59.14,10700.0,36.2924,36.3231,36.2924,36.2986,10700.0
2005-06-10 13:20:00,59.14,59.18,59.1,59.12,14200.0,36.2986,36.3231,36.274,36.2863,14200.0
2005-06-10 13:30:00,59.13,59.26,59.12,59.25,35400.0,36.2924,36.3722,36.2863,36.3661,35400.0
2005-06-10 13:40:00,59.25,59.28,59.25,59.26,15800.0,36.3661,36.3845,36.3661,36.3722,15800.0
2005-06-10 13:50:00,59.26,59.26,59.17,59.18,20200.0,36.3722,36.3722,36.317,36.3231,20200.0
2005-06-10 14:00:00,59.17,59.2,59.11,59.11,19700.0,36.317,36.3354,36.2801,36.2801,19700.0
2005-06-10 14:10:00,59.11,59.18,59.11,59.15,15400.0,36.2801,36.3231,36.2801,36.3047,15400.0
2005-06-10 14:20:00,59.14,59.18,59.09,59.1,21400.0,36.2986,36.3231,36.2679,36.274,21400.0
2005-06-10 14:30:00,59.1,59.16,59.09,59.1,28300.0,36.274,36.3108,36.2679,36.274,28300.0
2005-06-10 14:40:00,59.1,59.11,59.0,59.0,61800.0,36.274,36.2801,36.2126,36.2126,61800.0
2005-06-10 14:50:00,59.0,59.07,59.0,59.04,37500.0,36.2126,36.2556,36.2126,36.2372,37500.0
2005-06-10 15:00:00,59.05,59.26,59.02,59.09,59200.0,36.2433,36.3722,36.2249,36.2679,59200.0
2005-06-10 15:10:00,59.1,59.21,59.08,59.08,32000.0,36.274,36.3415,36.2617,36.2617,32000.0
2005-06-10 15:20:00,59.08,59.17,59.08,59.15,27600.0,36.2617,36.317,36.2617,36.3047,27600.0
2005-06-10 15:30:00,59.15,59.23,59.15,59.22,37600.0,36.3047,36.3538,36.3047,36.3477,37600.0
2005-06-10 15:40:00,59.22,59.24,59.15,59.2,38700.0,36.3477,36.3599,36.3047,36.3354,38700.0
2005-06-10 15:50:00,59.2,59.2,59.11,59.17,94300.0,36.3354,36.3354,36.2801,36.317,94300.0
2005-06-13 09:30:00,59.02,59.06,58.95,58.98,65600.0,36.2249,36.2495,36.1819,36.2004,65600.0
2005-06-13 09:40:00,58.98,59.11,58.92,58.95,60900.0,36.2004,36.2801,36.1635,36.1819,60900.0
2005-06-13 09:50:00,58.94,59.02,58.92,58.96,41100.0,36.1758,36.2249,36.1635,36.1881,41100.0
2005-06-13 10:00:00,58.97,59.01,58.93,58.95,28900.0,36.1942,36.2188,36.1697,36.1819,28900.0
2005-06-13 10:10:00,58.93,59.0,58.93,58.98,37400.0,36.1697,36.2126,36.1697,36.2004,37400.0
2005-06-13 10:20:00,58.98,58.99,58.85,58.88,43500.0,36.2004,36.2065,36.1206,36.139,43500.0
2005-06-13 10:30:00,58.86,59.0,58.85,58.97,87600.0,36.1267,36.2126,36.1206,36.1942,87600.0
2005-06-13 10:40:00,58.97,58.97,58.85,58.89,81100.0,36.1942,36.1942,36.1206,36.1451,81100.0
2005-06-13 10:50:00,58.89,58.93,58.82,58.88,60500.0,36.1451,36.1697,36.1022,36.139,60500.0
2005-06-13 11:00:00,58.89,59.0,58.8,58.99,110300.0,36.1451,36.2126,36.0899,36.2065,110300.0
2005-06-13 11:10:00,59.0,59.0,58.91,58.95,32500.0,36.2126,36.2126,36.1574,36.1819,32500.0
2005-06-13 11:20:00,58.95,58.96,58.86,58.95,56200.0,36.1819,36.1881,36.1267,36.1819,56200.0
2005-06-13 11:30:00,58.95,58.96,58.9,58.9,40600.0,36.1819,36.1881,36.1513,36.1513,40600.0
2005-06-13 11:40:00,58.9,58.93,58.85,58.86,36600.0,36.1513,36.1697,36.1206,36.1267,36600.0
2005-06-13 11:50:00,58.87,58.92,58.85,58.89,37600.0,36.1328,36.1635,36.1206,36.1451,37600.0
2005-06-13 12:00:00,58.88,58.89,58.77,58.78,34900.0,36.139,36.1451,36.0715,36.0776,34900.0
2005-06-13 12:10:00,58.77,58.81,58.77,58.79,21500.0,36.0715,36.096,36.0715,36.0837,21500.0
2005-06-13 12:20:00,58.8,58.85,58.76,58.85,36800.0,36.0899,36.1206,36.0653,36.1206,36800.0
2005-06-13 12:30:00,58.85,58.87,58.81,58.84,29500.0,36.1206,36.1328,36.096,36.1144,29500.0
2005-06-13 12:40:00,58.84,58.89,58.76,58.82,48000.0,36.1144,36.1451,36.0653,36.1022,48000.0
2005-06-13 12:50:00,58.81,58.96,58.8,58.85,40600.0,36.096,36.1881,36.0899,36.1206,40600.0
2005-06-13 13:00:00,58.83,58.93,58.83,58.89,45000.0,36.1083,36.1697,36.1083,36.1451,45000.0
2005-06-13 13:10:00,58.9,58.9,58.82,58.83,22700.0,36.1513,36.1513,36.1022,36.1083,22700.0
2005-06-13 13:20:00,58.84,58.88,58.84,58.87,15400.0,36.1144,36.139,36.1144,36.1328,15400.0
2005-06-13 13:30:00,58.87,58.89,58.79,58.79,40700.0,36.1328,36.1451,36.0837,36.0837,40700.0
2005-06-13 13:40:00,58.79,58.82,58.7,58.71,56400.0,36.0837,36.1022,36.0285,36.0346,56400.0
2005-06-13 13:50:00,58.7,58.71,58.58,58.6,45500.0,36.0285,36.0346,35.9548,35.9671,45500.0
2005-06-13 14:00:00,58.61,58.65,58.56,58.59,57500.0,35.9733,35.9978,35.9426,35.961,57500.0
2005-06-13 14:10:00,58.6,58.61,58.5,58.5,38000.0,35.9671,35.9733,35.9057,35.9057,38000.0
2005-06-13 14:20:00,58.5,58.5,58.43,58.45,39100.0,35.9057,35.9057,35.8628,35.8751,39100.0
2005-06-13 14:30:00,58.45,58.52,58.38,58.39,123900.0,35.8751,35.918,35.8321,35.8382,123900.0
2005-06-13 14:40:00,58.38,58.57,58.38,58.52,78400.0,35.8321,35.9487,35.8321,35.918,78400.0
2005-06-13 14:50:00,58.53,58.61,58.51,58.52,36900.0,35.9242,35.9733,35.9119,35.918,36900.0
2005-06-13 15:00:00,58.52,58.52,58.41,58.41,71800.0,35.918,35.918,35.8505,35.8505,71800.0
2005-06-13 15:10:00,58.43,58.44,58.27,58.29,101500.0,35.8628,35.8689,35.7646,35.7769,101500.0
2005-06-13 15:20:00,58.29,58.43,58.27,58.4,65300.0,35.7769,35.8628,35.7646,35.8444,65300.0
2005-06-13 15:30:00,58.4,58.52,58.37,58.51,89500.0,35.8444,35.918,35.826,35.9119,89500.0
2005-06-13 15:40:00,58.5,58.55,58.5,58.54,71900.0,35.9057,35.9364,35.9057,35.9303,71900.0
2005-06-13 15:50:00,58.53,58.55,58.45,58.52,89900.0,35.9242,35.9364,35.8751,35.918,89900.0
2005-06-14 09:30:00,57.77,58.67,57.77,58.58,68100.0,35.4577,36.0101,35.4577,35.9548,68100.0
2005-06-14 09:40:00,58.58,58.68,58.56,58.56,37100.0,35.9548,36.0162,35.9426,35.9426,37100.0
2005-06-14 09:50:00,58.56,58.72,58.55,58.72,46100.0,35.9426,36.0408,35.9364,36.0408,46100.0
2005-06-14 10:00:00,58.72,58.73,58.62,58.67,43100.0,36.0408,36.0469,35.9794,36.0101,43100.0
2005-06-14 10:10:00,58.68,58.74,58.64,58.7,47600.0,36.0162,36.053,35.9917,36.0285,47600.0
2005-06-14 10:20:00,58.7,58.73,58.64,58.69,44800.0,36.0285,36.0469,35.9917,36.0224,44800.0
2005-06-14 10:30:00,58.69,58.73,58.64,58.73,23400.0,36.0224,36.0469,35.9917,36.0469,23400.0
2005-06-14 10:40:00,58.73,58.78,58.7,58.73,37500.0,36.0469,36.0776,36.0285,36.0469,37500.0
2005-06-14 10:50:00,58.74,58.85,58.72,58.78,43800.0,36.053,36.1206,36.0408,36.0776,43800.0
2005-06-14 11:00:00,58.78,58.83,58.75,58.83,16900.0,36.0776,36.1083,36.0592,36.1083,16900.0
2005-06-14 11:10:00,58.84,58.98,58.82,58.9,68300.0,36.1144,36.2004,36.1022,36.1513,68300.0
2005-06-14 11:20:00,58.89,58.91,58.85,58.9,34900.0,36.1451,36.1574,36.1206,36.1513,34900.0
2005-06-14 11:30:00,58.9,59.09,58.9,59.06,58200.0,36.1513,36.2679,36.1513,36.2495,58200.0
2005-06-14 11:40:00,59.05,59.09,59.01,59.03,18200.0,36.2433,36.2679,36.2188,36.231,18200.0
2005-06-14 11:50:00,59.03,59.09,59.0,59.07,24100.0,36.231,36.2679,36.2126,36.2556,24100.0
2005-06-14 12:00:00,59.06,59.06,58.98,59.0,16800.0,36.2495,36.2495,36.2004,36.2126,16800.0
2005-06-14 12:10:00,59.0,59.13,59.0,59.12,22800.0,36.2126,36.2924,36.2126,36.2863,22800.0
2005-06-14 12:20:00,59.13,59.13,59.03,59.07,36800.0,36.2924,36.2924,36.231,36.2556,36800.0
2005-06-14 12:30:00,59.08,59.1,59.02,59.05,18400.0,36.2617,36.274,36.2249,36.2433,18400.0
2005-06-14 12:40:00,59.06,59.14,59.04,59.1,38400.0,36.2495,36.2986,36.2372,36.274,38400.0
2005-06-14 12:50:00,59.12,59.21,59.1,59.16,39700.0,36.2863,36.3415,36.274,36.3108,39700.0
2005-06-14 13:00:00,59.17,59.17,59.09,59.11,15800.0,36.317,36.317,36.2679,36.2801,15800.0
2005-06-14 13:10:00,59.11,59.11,59.05,59.08,24300.0,36.2801,36.2801,36.2433,36.2617,24300.0
2005-06-14 13:20:00,59.09,59.12,59.07,59.11,31100.0,36.2679,36.2863,36.2556,36.2801,31100.0
2005-06-14 13:30:00,59.12,59.27,59.12,59.25,55600.0,36.2863,36.3783,36.2863,36.3661,55600.0
2005-06-14 13:40:00,59.26,59.38,59.25,59.34,39700.0,36.3722,36.4459,36.3661,36.4213,39700.0
2005-06-14 13:50:00,59.31,59.45,59.27,59.43,38800.0,36.4029,36.4888,36.3783,36.4766,38800.0
2005-06-14 14:00:00,59.43,59.47,59.38,59.44,33900.0,36.4766,36.5011,36.4459,36.4827,33900.0
2005-06-14 14:10:00,59.45,59.48,59.38,59.45,98000.0,36.4888,36.5072,36.4459,36.4888,98000.0
2005-06-14 14:20:00,59.45,59.47,59.31,59.41,55000.0,36.4888,36.5011,36.4029,36.4643,55000.0
2005-06-14 14:30:00,59.41,59.43,59.32,59.42,50000.0,36.4643,36.4766,36.409,36.4704,50000.0
2005-06-14 14:40:00,59.42,59.42,59.35,59.37,38500.0,36.4704,36.4704,36.4275,36.4397,38500.0
2005-06-14 14:50:00,59.38,59.41,59.35,59.41,36900.0,36.4459,36.4643,36.4275,36.4643,36900.0
2005-06-14 15:00:00,59.4,59.42,59.35,59.38,36000.0,36.4581,36.4704,36.4275,36.4459,36000.0
2005-06-14 15:10:00,59.38,59.41,59.36,59.41,28800.0,36.4459,36.4643,36.4336,36.4643,28800.0
2005-06-14 15:20:00,59.39,59.42,59.36,59.4,42600.0,36.452,36.4704,36.4336,36.4581,42600.0
2005-06-14 15:30:00,59.41,59.41,59.31,59.31,59200.0,36.4643,36.4643,36.4029,36.4029,59200.0
2005-06-14 15:40:00,59.33,59.36,59.31,59.36,73900.0,36.4152,36.4336,36.4029,36.4336,73900.0
2005-06-14 15:50:00,59.36,59.37,59.27,59.37,85900.0,36.4336,36.4397,36.3783,36.4397,85900.0
2005-06-15 09:30:00,59.45,59.46,59.21,59.26,146600.0,36.4888,36.495,36.3415,36.3722,146600.0
2005-06-15 09:40:00,59.3,59.3,59.04,59.12,86200.0,36.3968,36.3968,36.2372,36.2863,86200.0
2005-06-15 09:50:00,59.1,59.11,58.99,59.0,48900.0,36.274,36.2801,36.2065,36.2126,48900.0
2005-06-15 10:00:00,59.0,59.07,58.97,59.07,40800.0,36.2126,36.2556,36.1942,36.2556,40800.0
2005-06-15 10:10:00,59.09,59.17,59.06,59.12,49200.0,36.2679,36.317,36.2495,36.2863,49200.0
2005-06-15 10:20:00,59.1,59.13,58.96,59.0,60300.0,36.274,36.2924,36.1881,36.2126,60300.0
2005-06-15 10:30:00,59.0,59.03,58.95,58.99,82500.0,36.2126,36.231,36.1819,36.2065,82500.0
2005-06-15 10:40:00,58.99,59.01,58.91,58.93,53000.0,36.2065,36.2188,36.1574,36.1697,53000.0
2005-06-15 10:50:00,58.92,59.0,58.92,59.0,68700.0,36.1635,36.2126,36.1635,36.2126,68700.0
2005-06-15 11:00:00,58.98,59.1,58.96,59.1,84900.0,36.2004,36.274,36.1881,36.274,84900.0
2005-06-15 11:10:00,59.1,59.12,59.06,59.06,23100.0,36.274,36.2863,36.2495,36.2495,23100.0
2005-06-15 11:20:00,59.07,59.13,59.07,59.1,19200.0,36.2556,36.2924,36.2556,36.274,19200.0
2005-06-15 11:30:00,59.1,59.1,59.05,59.09,35200.0,36.274,36.274,36.2433,36.2679,35200.0
2005-06-15 11:40:00,59.08,59.1,59.03,59.03,26000.0,36.2617,36.274,36.231,36.231,26000.0
2005-06-15 11:50:00,59.03,59.05,58.98,59.0,28200.0,36.231,36.2433,36.2004,36.2126,28200.0
2005-06-15 12:00:00,59.01,59.04,58.99,59.0,68200.0,36.2188,36.2372,36.2065,36.2126,68200.0
2005-06-15 12:10:00,59.03,59.06,58.99,59.05,44100.0,36.231,36.2495,36.2065,36.2433,44100.0
2005-06-15 12:20:00,59.05,59.09,59.03,59.03,71300.0,36.2433,36.2679,36.231,36.231,71300.0
2005-06-15 12:30:00,59.05,59.11,59.03,59.09,34600.0,36.2433,36.2801,36.231,36.2679,34600.0
2005-06-15 12:40:00,59.1,59.17,59.09,59.13,38300.0,36.274,36.317,36.2679,36.2924,38300.0
2005-06-15 12:50:00,59.13,59.13,59.06,59.08,14500.0,36.2924,36.2924,36.2495,36.2617,14500.0
2005-06-15 13:00:00,59.08,59.1,59.06,59.09,23600.0,36.2617,36.274,36.2495,36.2679,23600.0
2005-06-15 13:10:00,59.09,59.09,59.03,59.04,95400.0,36.2679,36.2679,36.231,36.2372,95400.0
2005-06-15 13:20:00,59.05,59.05,58.98,58.99,30800.0,36.2433,36.2433,36.2004,36.2065,30800.0
2005-06-15 13:30:00,58.99,59.0,58.96,59.0,27400.0,36.2065,36.2126,36.1881,36.2126,27400.0
2005-06-15 13:40:00,59.0,59.01,58.97,59.01,44000.0,36.2126,36.2188,36.1942,36.2188,44000.0
2005-06-15 13:50:00,59.02,59.08,59.0,59.05,54500.0,36.2249,36.2617,36.2126,36.2433,54500.0
2005-06-15 14:00:00,59.04,59.07,58.99,59.02,18400.0,36.2372,36.2556,36.2065,36.2249,18400.0
2005-06-15 14:10:00,59.03,59.2,59.03,59.19,50700.0,36.231,36.3354,36.231,36.3292,50700.0
2005-06-15 14:20:00,59.17,59.18,59.13,59.16,55400.0,36.317,36.3231,36.2924,36.3108,55400.0
2005-06-15 14:30:00,59.15,59.2,59.11,59.11,35000.0,36.3047,36.3354,36.2801,36.2801,35000.0
2005-06-15 14:40:00,59.12,59.25,59.11,59.18,30300.0,36.2863,36.3661,36.2801,36.3231,30300.0
2005-06-15 14:50:00,59.18,59.26,59.18,59.26,50400.0,36.3231,36.3722,36.3231,36.3722,50400.0
2005-06-15 15:00:00,59.27,59.27,59.19,59.22,35200.0,36.3783,36.3783,36.3292,36.3477,35200.0
2005-06-15 15:10:00,59.22,59.32,59.22,59.3,26200.0,36.3477,36.409,36.3477,36.3968,26200.0
2005-06-15 15:20:00,59.31,59.39,59.31,59.39,31600.0,36.4029,36.452,36.4029,36.452,31600.0
2005-06-15 15:30:00,59.39,59.46,59.36,59.45,82400.0,36.452,36.495,36.4336,36.4888,82400.0
2005-06-15 15:40:00,59.46,59.55,59.45,59.45,70300.0,36.495,36.5502,36.4888,36.4888,70300.0
2005-06-15 15:50:00,59.48,59.51,59.44,59.51,45500.0,36.5072,36.5257,36.4827,36.5257,45500.0
2005-06-16 09:30:00,59.62,59.65,59.4,59.42,69100.0,36.5932,36.6116,36.4581,36.4704,69100.0
2005-06-16 09:40:00,59.44,59.7,59.44,59.68,84600.0,36.4827,36.6423,36.4827,36.63,84600.0
2005-06-16 09:50:00,59.67,59.68,59.4,59.5,51200.0,36.6239,36.63,36.4581,36.5195,51200.0
2005-06-16 10:00:00,59.52,59.64,59.48,59.48,24800.0,36.5318,36.6054,36.5072,36.5072,24800.0
2005-06-16 10:10:00,59.5,59.51,59.42,59.42,28300.0,36.5195,36.5257,36.4704,36.4704,28300.0
2005-06-16 10:20:00,59.42,59.46,59.4,59.44,25100.0,36.4704,36.495,36.4581,36.4827,25100.0
2005-06-16 10:30:00,59.45,59.47,59.31,59.47,55500.0,36.4888,36.5011,36.4029,36.5011,55500.0
2005-06-16 10:40:00,59.47,59.6,59.47,59.58,29800.0,36.5011,36.5809,36.5011,36.5686,29800.0
2005-06-16 10:50:00,59.58,59.65,59.58,59.63,22600.0,36.5686,36.6116,36.5686,36.5993,22600.0
2005-06-16 11:00:00,59.64,59.66,59.49,59.5,41800.0,36.6054,36.6177,36.5134,36.5195,41800.0
2005-06-16 11:10:00,59.5,59.5,59.42,59.43,26800.0,36.5195,36.5195,36.4704,36.4766,26800.0
2005-06-16 11:20:00,59.45,59.48,59.42,59.42,17900.0,36.4888,36.5072,36.4704,36.4704,17900.0
2005-06-16 11:30:00,59.42,59.45,59.41,59.43,25800.0,36.4704,36.4888,36.4643,36.4766,25800.0
2005-06-16 11:40:00,59.43,59.48,59.4,59.46,47100.0,36.4766,36.5072,36.4581,36.495,47100.0
2005-06-16 11:50:00,59.45,59.56,59.44,59.54,13300.0,36.4888,36.5563,36.4827,36.5441,13300.0
2005-06-16 12:00:00,59.54,59.54,59.47,59.51,31300.0,36.5441,36.5441,36.5011,36.5257,31300.0
2005-06-16 12:10:00,59.51,59.51,59.4,59.49,57000.0,36.5257,36.5257,36.4581,36.5134,57000.0
2005-06-16 12:20:00,59.46,59.48,59.42,59.42,24200.0,36.495,36.5072,36.4704,36.4704,24200.0
2005-06-16 12:30:00,59.43,59.56,59.43,59.53,39000.0,36.4766,36.5563,36.4766,36.5379,39000.0
2005-06-16 12:40:00,59.54,59.54,59.44,59.51,27500.0,36.5441,36.5441,36.4827,36.5257,27500.0
2005-06-16 12:50:00,59.51,59.53,59.48,59.5,14700.0,36.5257,36.5379,36.5072,36.5195,14700.0
2005-06-16 13:00:00,59.49,59.53,59.49,59.51,17300.0,36.5134,36.5379,36.5134,36.5257,17300.0
2005-06-16 13:10:00,59.51,59.58,59.51,59.57,13500.0,36.5257,36.5686,36.5257,36.5625,13500.0
2005-06-16 13:20:00,59.56,59.56,59.52,59.53,8800.0,36.5563,36.5563,36.5318,36.5379,8800.0
2005-06-16 13:30:00,59.53,59.59,59.51,59.54,24300.0,36.5379,36.5748,36.5257,36.5441,24300.0
2005-06-16 13:40:00,59.55,59.57,59.53,59.55,17200.0,36.5502,36.5625,36.5379,36.5502,17200.0
2005-06-16 13:50:00,59.54,59.55,59.51,59.52,21000.0,36.5441,36.5502,36.5257,36.5318,21000.0
2005-06-16 14:00:00,59.53,59.57,59.52,59.55,14400.0,36.5379,36.5625,36.5318,36.5502,14400.0
2005-06-16 14:10:00,59.55,59.55,59.47,59.52,28600.0,36.5502,36.5502,36.5011,36.5318,28600.0
2005-06-16 14:20:00,59.51,59.56,59.5,59.55,32100.0,36.5257,36.5563,36.5195,36.5502,32100.0
2005-06-16 14:30:00,59.54,59.6,59.53,59.6,124200.0,36.5441,36.5809,36.5379,36.5809,124200.0
2005-06-16 14:40:00,59.6,59.68,59.59,59.67,35400.0,36.5809,36.63,36.5748,36.6239,35400.0
2005-06-16 14:50:00,59.69,59.69,59.57,59.57,39400.0,36.6361,36.6361,36.5625,36.5625,39400.0
2005-06-16 15:00:00,59.57,59.65,59.56,59.59,52600.0,36.5625,36.6116,36.5563,36.5748,52600.0
2005-06-16 15:10:00,59.59,59.66,59.56,59.62,34100.0,36.5748,36.6177,36.5563,36.5932,34100.0
2005-06-16 15:20:00,59.62,59.75,59.62,59.7,47600.0,36.5932,36.673,36.5932,36.6423,47600.0
2005-06-16 15:30:00,59.7,59.77,59.7,59.77,62300.0,36.6423,36.6852,36.6423,36.6852,62300.0
2005-06-16 15:40:00,59.78,59.84,59.73,59.75,213300.0,36.6914,36.7282,36.6607,36.673,213300.0
2005-06-16 15:50:00,59.75,59.84,59.75,59.83,144700.0,36.673,36.7282,36.673,36.7221,144700.0
2005-06-17 09:30:00,59.78,60.0,59.65,59.67,1285500.0,36.6914,36.8264,36.6116,36.6239,1285500.0
2005-06-17 09:40:00,59.67,59.99,59.67,59.94,132800.0,36.6239,36.8203,36.6239,36.7896,132800.0
2005-06-17 09:50:00,59.92,60.0,59.85,59.97,171600.0,36.7773,36.8264,36.7343,36.808,171600.0
2005-06-17 10:00:00,59.97,60.0,59.86,60.0,128000.0,36.808,36.8264,36.7405,36.8264,128000.0
2005-06-17 10:10:00,60.0,60.0,59.92,59.97,220500.0,36.8264,36.8264,36.7773,36.808,220500.0
2005-06-17 10:20:00,59.98,60.06,59.92,59.96,110400.0,36.8141,36.8632,36.7773,36.8019,110400.0
2005-06-17 10:30:00,59.95,60.01,59.93,59.97,52200.0,36.7957,36.8325,36.7834,36.808,52200.0
2005-06-17 10:40:00,59.97,60.01,59.93,59.97,94400.0,36.808,36.8325,36.7834,36.808,94400.0
2005-06-17 10:50:00,59.97,60.03,59.97,60.0,73200.0,36.808,36.8448,36.808,36.8264,73200.0
2005-06-17 11:00:00,60.0,60.05,59.98,60.04,76300.0,36.8264,36.8571,36.8141,36.851,76300.0
2005-06-17 11:10:00,60.04,60.08,60.0,60.02,49100.0,36.851,36.8755,36.8264,36.8387,49100.0
2005-06-17 11:20:00,60.01,60.1,60.0,60.1,80100.0,36.8325,36.8878,36.8264,36.8878,80100.0
2005-06-17 11:30:00,60.06,60.15,60.06,60.1,154800.0,36.8632,36.9185,36.8632,36.8878,154800.0
2005-06-17 11:40:00,60.11,60.11,60.0,60.01,75200.0,36.8939,36.8939,36.8264,36.8325,75200.0
2005-06-17 11:50:00,60.0,60.05,60.0,60.04,31000.0,36.8264,36.8571,36.8264,36.851,31000.0
2005-06-17 12:00:00,60.04,60.07,60.03,60.05,18400.0,36.851,36.8694,36.8448,36.8571,18400.0
2005-06-17 12:10:00,60.05,60.1,60.01,60.01,19600.0,36.8571,36.8878,36.8325,36.8325,19600.0
2005-06-17 12:20:00,60.02,60.02,59.93,59.96,63000.0,36.8387,36.8387,36.7834,36.8019,63000.0
2005-06-17 12:30:00,59.98,60.02,59.95,59.99,61500.0,36.8141,36.8387,36.7957,36.8203,61500.0
2005-06-17 12:40:00,59.98,60.05,59.98,59.99,45700.0,36.8141,36.8571,36.8141,36.8203,45700.0
2005-06-17 12:50:00,59.99,60.02,59.98,60.0,36800.0,36.8203,36.8387,36.8141,36.8264,36800.0
2005-06-17 13:00:00,60.0,60.02,59.97,59.98,22100.0,36.8264,36.8387,36.808,36.8141,22100.0
2005-06-17 13:10:00,59.97,60.13,59.97,60.02,36900.0,36.808,36.9062,36.808,36.8387,36900.0
2005-06-17 13:20:00,60.02,60.05,59.99,60.01,47600.0,36.8387,36.8571,36.8203,36.8325,47600.0
2005-06-17 13:30:00,60.01,60.11,60.01,60.11,30000.0,36.8325,36.8939,36.8325,36.8939,30000.0
2005-06-17 13:40:00,60.09,60.15,60.08,60.11,36600.0,36.8816,36.9185,36.8755,36.8939,36600.0
2005-06-17 13:50:00,60.11,60.19,60.1,60.14,58900.0,36.8939,36.943,36.8878,36.9123,58900.0
2005-06-17 14:00:00,60.12,60.14,60.04,60.06,56800.0,36.9001,36.9123,36.851,36.8632,56800.0
2005-06-17 14:10:00,60.07,60.09,60.02,60.06,22000.0,36.8694,36.8816,36.8387,36.8632,22000.0
2005-06-17 14:20:00,60.07,60.08,59.99,60.0,59000.0,36.8694,36.8755,36.8203,36.8264,59000.0
2005-06-17 14:30:00,59.99,60.03,59.97,60.02,105800.0,36.8203,36.8448,36.808,36.8387,105800.0
2005-06-17 14:40:00,60.03,60.05,60.01,60.04,87800.0,36.8448,36.8571,36.8325,36.851,87800.0
2005-06-17 14:50:00,60.04,60.05,60.0,60.01,71600.0,36.851,36.8571,36.8264,36.8325,71600.0
2005-06-17 15:00:00,60.01,60.1,60.0,60.07,88800.0,36.8325,36.8878,36.8264,36.8694,88800.0
2005-06-17 15:10:00,60.06,60.18,60.05,60.16,103800.0,36.8632,36.9369,36.8571,36.9246,103800.0
2005-06-17 15:20:00,60.16,60.18,60.11,60.14,64200.0,36.9246,36.9369,36.8939,36.9123,64200.0
2005-06-17 15:30:00,60.15,60.19,60.12,60.18,88600.0,36.9185,36.943,36.9001,36.9369,88600.0
2005-06-17 15:40:00,60.18,60.2,60.03,60.06,91500.0,36.9369,36.9492,36.8448,36.8632,91500.0
2005-06-17 15:50:00,60.06,60.17,60.06,60.11,175600.0,36.8632,36.9307,36.8632,36.8939,175600.0
2005-06-20 09:30:00,59.76,60.0,59.76,59.79,125300.0,36.6791,36.8264,36.6791,36.6975,125300.0
2005-06-20 09:40:00,59.77,59.88,59.68,59.88,87900.0,36.6852,36.7528,36.63,36.7528,87900.0
2005-06-20 09:50:00,59.88,59.91,59.8,59.87,36600.0,36.7528,36.7712,36.7036,36.7466,36600.0
2005-06-20 10:00:00,59.88,59.9,59.83,59.88,28600.0,36.7528,36.765,36.7221,36.7528,28600.0
2005-06-20 10:10:00,59.89,59.92,59.85,59.85,45600.0,36.7589,36.7773,36.7343,36.7343,45600.0
2005-06-20 10:20:00,59.87,60.0,59.85,59.98,42800.0,36.7466,36.8264,36.7343,36.8141,42800.0
2005-06-20 10:30:00,59.98,60.05,59.94,60.04,46600.0,36.8141,36.8571,36.7896,36.851,46600.0
2005-06-20 10:40:00,60.04,60.09,60.03,60.06,27200.0,36.851,36.8816,36.8448,36.8632,27200.0
2005-06-20 10:50:00,60.06,60.1,60.03,60.1,26600.0,36.8632,36.8878,36.8448,36.8878,26600.0
2005-06-20 11:00:00,60.11,60.12,60.07,60.07,32200.0,36.8939,36.9001,36.8694,36.8694,32200.0
2005-06-20 11:10:00,60.07,60.08,59.92,59.93,31900.0,36.8694,36.8755,36.7773,36.7834,31900.0
2005-06-20 11:20:00,59.94,60.0,59.94,59.99,27600.0,36.7896,36.8264,36.7896,36.8203,27600.0
2005-06-20 11:30:00,60.0,60.0,59.93,59.94,13100.0,36.8264,36.8264,36.7834,36.7896,13100.0
2005-06-20 11:40:00,59.94,59.98,59.93,59.95,12700.0,36.7896,36.8141,36.7834,36.7957,12700.0
2005-06-20 11:50:00,59.95,60.08,59.94,60.04,36400.0,36.7957,36.8755,36.7896,36.851,36400.0
2005-06-20 12:00:00,60.03,60.06,59.99,60.03,54800.0,36.8448,36.8632,36.8203,36.8448,54800.0
2005-06-20 12:10:00,60.03,60.03,60.0,60.0,22800.0,36.8448,36.8448,36.8264,36.8264,22800.0
2005-06-20 12:20:00,60.01,60.07,60.01,60.03,29200.0,36.8325,36.8694,36.8325,36.8448,29200.0
2005-06-20 12:30:00,60.03,60.08,60.03,60.08,21700.0,36.8448,36.8755,36.8448,36.8755,21700.0
2005-06-20 12:40:00,60.08,60.09,60.07,60.08,18000.0,36.8755,36.8816,36.8694,36.8755,18000.0
2005-06-20 12:50:00,60.08,60.1,60.05,60.05,15800.0,36.8755,36.8878,36.8571,36.8571,15800.0
2005-06-20 13:00:00,60.05,60.06,59.97,60.0,40000.0,36.8571,36.8632,36.808,36.8264,40000.0
2005-06-20 13:10:00,59.99,60.04,59.99,60.04,40000.0,36.8203,36.851,36.8203,36.851,40000.0
2005-06-20 13:20:00,60.04,60.08,60.0,60.02,31300.0,36.851,36.8755,36.8264,36.8387,31300.0
2005-06-20 13:30:00,60.02,60.08,60.01,60.08,45900.0,36.8387,36.8755,36.8325,36.8755,45900.0
2005-06-20 13:40:00,60.08,60.12,60.07,60.11,18600.0,36.8755,36.9001,36.8694,36.8939,18600.0
2005-06-20 13:50:00,60.11,60.17,60.11,60.13,15200.0,36.8939,36.9307,36.8939,36.9062,15200.0
2005-06-20 14:00:00,60.13,60.18,60.08,60.09,34600.0,36.9062,36.9369,36.8755,36.8816,34600.0
2005-06-20 14:10:00,60.1,60.12,60.03,60.04,63800.0,36.8878,36.9001,36.8448,36.851,63800.0
2005-06-20 14:20:00,60.04,60.17,60.04,60.13,27700.0,36.851,36.9307,36.851,36.9062,27700.0
2005-06-20 14:30:00,60.14,60.19,60.07,60.16,38000.0,36.9123,36.943,36.8694,36.9246,38000.0
2005-06-20 14:40:00,60.17,60.24,60.16,60.19,29400.0,36.9307,36.9737,36.9246,36.943,29400.0
2005-06-20 14:50:00,60.19,60.19,60.14,60.15,41600.0,36.943,36.943,36.9123,36.9185,41600.0
2005-06-20 15:00:00,60.16,60.27,60.14,60.27,74100.0,36.9246,36.9921,36.9123,36.9921,74100.0
2005-06-20 15:10:00,60.25,60.28,60.2,60.23,61500.0,36.9798,36.9983,36.9492,36.9676,61500.0
2005-06-20 15:20:00,60.2,60.21,60.14,60.17,61800.0,36.9492,36.9553,36.9123,36.9307,61800.0
2005-06-20 15:30:00,60.17,60.2,60.11,60.13,77700.0,36.9307,36.9492,36.8939,36.9062,77700.0
2005-06-20 15:40:00,60.12,60.13,60.06,60.13,136800.0,36.9001,36.9062,36.8632,36.9062,136800.0
2005-06-20 15:50:00,60.12,60.21,60.12,60.16,87900.0,36.9001,36.9553,36.9001,36.9246,87900.0
2005-06-21 09:30:00,60.01,60.1,59.92,60.0,84200.0,36.8325,36.8878,36.7773,36.8264,84200.0
2005-06-21 09:40:00,59.97,60.05,59.97,59.97,52800.0,36.808,36.8571,36.808,36.808,52800.0
2005-06-21 09:50:00,59.96,60.06,59.88,60.0,65300.0,36.8019,36.8632,36.7528,36.8264,65300.0
2005-06-21 10:00:00,59.99,60.13,59.91,60.01,96200.0,36.8203,36.9062,36.7712,36.8325,96200.0
2005-06-21 10:10:00,60.01,60.12,60.01,60.12,47600.0,36.8325,36.9001,36.8325,36.9001,47600.0
2005-06-21 10:20:00,60.11,60.45,60.11,60.42,79500.0,36.8939,37.1026,36.8939,37.0842,79500.0
2005-06-21 10:30:00,60.42,60.56,60.36,60.54,91200.0,37.0842,37.1701,37.0474,37.1578,91200.0
2005-06-21 10:40:00,60.53,60.65,60.53,60.59,53500.0,37.1517,37.2254,37.1517,37.1885,53500.0
2005-06-21 10:50:00,60.59,60.63,60.54,60.6,49300.0,37.1885,37.2131,37.1578,37.1947,49300.0
2005-06-21 11:00:00,60.6,60.77,60.57,60.75,67000.0,37.1947,37.299,37.1763,37.2867,67000.0
2005-06-21 11:10:00,60.76,60.87,60.73,60.77,117300.0,37.2929,37.3604,37.2745,37.299,117300.0
2005-06-21 11:20:00,60.76,60.76,60.63,60.69,63200.0,37.2929,37.2929,37.2131,37.2499,63200.0
2005-06-21 11:30:00,60.69,60.84,60.68,60.81,44500.0,37.2499,37.342,37.2438,37.3236,44500.0
2005-06-21 11:40:00,60.81,60.83,60.75,60.76,50000.0,37.3236,37.3358,37.2867,37.2929,50000.0
2005-06-21 11:50:00,60.77,60.79,60.75,60.78,45100.0,37.299,37.3113,37.2867,37.3051,45100.0
2005-06-21 12:00:00,60.77,60.79,60.76,60.78,35400.0,37.299,37.3113,37.2929,37.3051,35400.0
2005-06-21 12:10:00,60.77,60.81,60.76,60.8,81900.0,37.299,37.3236,37.2929,37.3174,81900.0
2005-06-21 12:20:00,60.8,60.87,60.79,60.81,63200.0,37.3174,37.3604,37.3113,37.3236,63200.0
2005-06-21 12:30:00,60.81,60.81,60.76,60.77,25500.0,37.3236,37.3236,37.2929,37.299,25500.0
2005-06-21 12:40:00,60.77,60.77,60.75,60.76,41100.0,37.299,37.299,37.2867,37.2929,41100.0
2005-06-21 12:50:00,60.76,60.79,60.68,60.71,66300.0,37.2929,37.3113,37.2438,37.2622,66300.0
2005-06-21 13:00:00,60.7,60.81,60.69,60.81,59300.0,37.256,37.3236,37.2499,37.3236,59300.0
2005-06-21 13:10:00,60.8,60.8,60.63,60.64,85000.0,37.3174,37.3174,37.2131,37.2192,85000.0
2005-06-21 13:20:00,60.64,60.72,60.62,60.71,41600.0,37.2192,37.2683,37.2069,37.2622,41600.0
2005-06-21 13:30:00,60.71,60.77,60.68,60.73,68700.0,37.2622,37.299,37.2438,37.2745,68700.0
2005-06-21 13:40:00,60.74,60.83,60.73,60.82,35300.0,37.2806,37.3358,37.2745,37.3297,35300.0
2005-06-21 13:50:00,60.81,60.82,60.69,60.72,33000.0,37.3236,37.3297,37.2499,37.2683,33000.0
2005-06-21 14:00:00,60.74,60.81,60.72,60.75,40600.0,37.2806,37.3236,37.2683,37.2867,40600.0
2005-06-21 14:10:00,60.76,60.85,60.75,60.77,37400.0,37.2929,37.3481,37.2867,37.299,37400.0
2005-06-21 14:20:00,60.77,60.77,60.68,60.69,38100.0,37.299,37.299,37.2438,37.2499,38100.0
2005-06-21 14:30:00,60.69,60.7,60.6,60.62,37600.0,37.2499,37.256,37.1947,37.2069,37600.0
2005-06-21 14:40:00,60.62,60.68,60.61,60.66,36800.0,37.2069,37.2438,37.2008,37.2315,36800.0
2005-06-21 14:50:00,60.66,60.66,60.54,60.55,52000.0,37.2315,37.2315,37.1578,37.164,52000.0
2005-06-21 15:00:00,60.56,60.59,60.4,60.42,72600.0,37.1701,37.1885,37.0719,37.0842,72600.0
2005-06-21 15:10:00,60.42,60.44,60.31,60.31,67300.0,37.0842,37.0965,37.0167,37.0167,67300.0
2005-06-21 15:20:00,60.31,60.47,60.3,60.39,75200.0,37.0167,37.1149,37.0105,37.0658,75200.0
2005-06-21 15:30:00,60.39,60.39,60.34,60.36,128100.0,37.0658,37.0658,37.0351,37.0474,128100.0
2005-06-21 15:40:00,60.36,60.42,60.32,60.32,74000.0,37.0474,37.0842,37.0228,37.0228,74000.0
2005-06-21 15:50:00,60.31,60.39,60.3,60.35,136300.0,37.0167,37.0658,37.0105,37.0412,136300.0
2005-06-22 09:30:00,60.81,60.81,60.52,60.71,121700.0,37.3236,37.3236,37.1456,37.2622,121700.0
2005-06-22 09:40:00,60.7,60.75,60.64,60.65,65100.0,37.256,37.2867,37.2192,37.2254,65100.0
2005-06-22 09:50:00,60.65,60.69,60.57,60.68,46600.0,37.2254,37.2499,37.1763,37.2438,46600.0
2005-06-22 10:00:00,60.67,60.67,60.45,60.54,61500.0,37.2376,37.2376,37.1026,37.1578,61500.0
2005-06-22 10:10:00,60.54,60.56,60.47,60.49,57200.0,37.1578,37.1701,37.1149,37.1272,57200.0
2005-06-22 10:20:00,60.5,60.54,60.47,60.5,111600.0,37.1333,37.1578,37.1149,37.1333,111600.0
2005-06-22 10:30:00,60.47,60.53,60.43,60.45,124800.0,37.1149,37.1517,37.0903,37.1026,124800.0
2005-06-22 10:40:00,60.45,60.46,60.34,60.34,72900.0,37.1026,37.1087,37.0351,37.0351,72900.0
2005-06-22 10:50:00,60.34,60.35,60.16,60.2,48600.0,37.0351,37.0412,36.9246,36.9492,48600.0
2005-06-22 11:00:00,60.19,60.19,60.06,60.11,54300.0,36.943,36.943,36.8632,36.8939,54300.0
2005-06-22 11:10:00,60.09,60.22,60.09,60.18,33900.0,36.8816,36.9614,36.8816,36.9369,33900.0
2005-06-22 11:20:00,60.17,60.27,60.15,60.24,25300.0,36.9307,36.9921,36.9185,36.9737,25300.0
2005-06-22 11:30:00,60.24,60.3,60.11,60.27,135900.0,36.9737,37.0105,36.8939,36.9921,135900.0
2005-06-22 11:40:00,60.29,60.34,60.26,60.32,16800.0,37.0044,37.0351,36.986,37.0228,16800.0
2005-06-22 11:50:00,60.33,60.36,60.3,60.35,21000.0,37.0289,37.0474,37.0105,37.0412,21000.0
2005-06-22 12:00:00,60.35,60.35,60.28,60.29,138500.0,37.0412,37.0412,36.9983,37.0044,138500.0
2005-06-22 12:10:00,60.29,60.46,60.28,60.41,62500.0,37.0044,37.1087,36.9983,37.0781,62500.0
2005-06-22 12:20:00,60.41,60.5,60.41,60.44,35400.0,37.0781,37.1333,37.0781,37.0965,35400.0
2005-06-22 12:30:00,60.45,60.5,60.44,60.48,81600.0,37.1026,37.1333,37.0965,37.121,81600.0
2005-06-22 12:40:00,60.48,60.56,60.48,60.55,21100.0,37.121,37.1701,37.121,37.164,21100.0
2005-06-22 12:50:00,60.57,60.58,60.54,60.58,18600.0,37.1763,37.1824,37.1578,37.1824,18600.0
2005-06-22 13:00:00,60.58,60.64,60.55,60.56,21800.0,37.1824,37.2192,37.164,37.1701,21800.0
2005-06-22 13:10:00,60.56,60.68,60.55,60.65,31400.0,37.1701,37.2438,37.164,37.2254,31400.0
2005-06-22 13:20:00,60.64,60.66,60.6,60.66,30600.0,37.2192,37.2315,37.1947,37.2315,30600.0
2005-06-22 13:30:00,60.65,60.68,60.6,60.6,17400.0,37.2254,37.2438,37.1947,37.1947,17400.0
2005-06-22 13:40:00,60.61,60.61,60.49,60.5,218100.0,37.2008,37.2008,37.1272,37.1333,218100.0
2005-06-22 13:50:00,60.49,60.49,60.44,60.46,34300.0,37.1272,37.1272,37.0965,37.1087,34300.0
2005-06-22 14:00:00,60.47,60.47,60.37,60.39,29800.0,37.1149,37.1149,37.0535,37.0658,29800.0
2005-06-22 14:10:00,60.39,60.5,60.34,60.46,25700.0,37.0658,37.1333,37.0351,37.1087,25700.0
2005-06-22 14:20:00,60.45,60.48,60.4,60.45,20800.0,37.1026,37.121,37.0719,37.1026,20800.0
2005-06-22 14:30:00,60.45,60.49,60.39,60.48,34600.0,37.1026,37.1272,37.0658,37.121,34600.0
2005-06-22 14:40:00,60.48,60.5,60.43,60.46,51800.0,37.121,37.1333,37.0903,37.1087,51800.0
2005-06-22 14:50:00,60.45,60.52,60.45,60.51,34800.0,37.1026,37.1456,37.1026,37.1394,34800.0
2005-06-22 15:00:00,60.51,60.54,60.46,60.46,67200.0,37.1394,37.1578,37.1087,37.1087,67200.0
2005-06-22 15:10:00,60.47,60.53,60.45,60.51,51000.0,37.1149,37.1517,37.1026,37.1394,51000.0
2005-06-22 15:20:00,60.52,60.53,60.42,60.46,76700.0,37.1456,37.1517,37.0842,37.1087,76700.0
2005-06-22 15:30:00,60.45,60.45,60.4,60.41,107400.0,37.1026,37.1026,37.0719,37.0781,107400.0
2005-06-22 15:40:00,60.41,60.41,60.34,60.38,67200.0,37.0781,37.0781,37.0351,37.0596,67200.0
2005-06-22 15:50:00,60.39,60.46,60.38,60.4,76100.0,37.0658,37.1087,37.0596,37.0719,76100.0
2005-06-23 09:30:00,60.53,60.59,60.36,60.36,113300.0,37.1517,37.1885,37.0474,37.0474,113300.0
2005-06-23 09:40:00,60.35,60.36,60.22,60.31,46600.0,37.0412,37.0474,36.9614,37.0167,46600.0
2005-06-23 09:50:00,60.31,60.35,60.26,60.33,54900.0,37.0167,37.0412,36.986,37.0289,54900.0
2005-06-23 10:00:00,60.33,60.34,60.22,60.28,105300.0,37.0289,37.0351,36.9614,36.9983,105300.0
2005-06-23 10:10:00,60.27,60.27,60.09,60.09,28900.0,36.9921,36.9921,36.8816,36.8816,28900.0
2005-06-23 10:20:00,60.08,60.08,59.95,60.03,82100.0,36.8755,36.8755,36.7957,36.8448,82100.0
2005-06-23 10:30:00,60.03,60.03,59.88,59.97,40600.0,36.8448,36.8448,36.7528,36.808,40600.0
2005-06-23 10:40:00,59.98,60.14,59.96,60.04,54200.0,36.8141,36.9123,36.8019,36.851,54200.0
2005-06-23 10:50:00,60.04,60.05,59.96,60.0,36400.0,36.851,36.8571,36.8019,36.8264,36400.0
2005-06-23 11:00:00,60.02,60.06,60.0,60.05,15600.0,36.8387,36.8632,36.8264,36.8571,15600.0
2005-06-23 11:10:00,60.05,60.1,59.96,60.01,45900.0,36.8571,36.8878,36.8019,36.8325,45900.0
2005-06-23 11:20:00,60.03,60.12,60.01,60.06,39800.0,36.8448,36.9001,36.8325,36.8632,39800.0
2005-06-23 11:30:00,60.06,60.06,59.97,59.97,52900.0,36.8632,36.8632,36.808,36.808,52900.0
2005-06-23 11:40:00,59.97,59.98,59.92,59.95,49600.0,36.808,36.8141,36.7773,36.7957,49600.0
2005-06-23 11:50:00,59.97,59.97,59.85,59.85,28500.0,36.808,36.808,36.7343,36.7343,28500.0
2005-06-23 12:00:00,59.82,59.83,59.75,59.78,40100.0,36.7159,36.7221,36.673,36.6914,40100.0
2005-06-23 12:10:00,59.79,59.83,59.77,59.78,29500.0,36.6975,36.7221,36.6852,36.6914,29500.0
2005-06-23 12:20:00,59.78,59.81,59.75,59.79,20500.0,36.6914,36.7098,36.673,36.6975,20500.0
2005-06-23 12:30:00,59.78,59.9,59.76,59.84,28700.0,36.6914,36.765,36.6791,36.7282,28700.0
2005-06-23 12:40:00,59.83,59.83,59.78,59.79,22400.0,36.7221,36.7221,36.6914,36.6975,22400.0
2005-06-23 12:50:00,59.79,59.81,59.75,59.76,65400.0,36.6975,36.7098,36.673,36.6791,65400.0
2005-06-23 13:00:00,59.76,59.81,59.73,59.77,39400.0,36.6791,36.7098,36.6607,36.6852,39400.0
2005-06-23 13:10:00,59.76,59.79,59.69,59.75,45700.0,36.6791,36.6975,36.6361,36.673,45700.0
2005-06-23 13:20:00,59.75,59.75,59.67,59.7,49500.0,36.673,36.673,36.6239,36.6423,49500.0
2005-06-23 13:30:00,59.69,59.69,59.54,59.58,96900.0,36.6361,36.6361,36.5441,36.5686,96900.0
2005-06-23 13:40:00,59.57,59.58,59.43,59.44,72100.0,36.5625,36.5686,36.4766,36.4827,72100.0
2005-06-23 13:50:00,59.44,59.49,59.31,59.49,70300.0,36.4827,36.5134,36.4029,36.5134,70300.0
2005-06-23 14:00:00,59.49,59.54,59.45,59.49,36200.0,36.5134,36.5441,36.4888,36.5134,36200.0
2005-06-23 14:10:00,59.48,59.58,59.44,59.57,60400.0,36.5072,36.5686,36.4827,36.5625,60400.0
2005-06-23 14:20:00,59.59,59.62,59.52,59.61,61600.0,36.5748,36.5932,36.5318,36.587,61600.0
2005-06-23 14:30:00,59.61,59.64,59.57,59.59,54900.0,36.587,36.6054,36.5625,36.5748,54900.0
2005-06-23 14:40:00,59.6,59.6,59.46,59.58,39100.0,36.5809,36.5809,36.495,36.5686,39100.0
2005-06-23 14:50:00,59.58,59.59,59.5,59.57,43000.0,36.5686,36.5748,36.5195,36.5625,43000.0
2005-06-23 15:00:00,59.58,59.58,59.47,59.52,53000.0,36.5686,36.5686,36.5011,36.5318,53000.0
2005-06-23 15:10:00,59.52,59.56,59.48,59.55,56400.0,36.5318,36.5563,36.5072,36.5502,56400.0
2005-06-23 15:20:00,59.56,59.6,59.43,59.52,59100.0,36.5563,36.5809,36.4766,36.5318,59100.0
2005-06-23 15:30:00,59.52,59.56,59.45,59.54,70300.0,36.5318,36.5563,36.4888,36.5441,70300.0
2005-06-23 15:40:00,59.54,59.62,59.52,59.61,78500.0,36.5441,36.5932,36.5318,36.587,78500.0
2005-06-23 15:50:00,59.61,59.62,59.48,59.48,169600.0,36.587,36.5932,36.5072,36.5072,169600.0
2005-06-24 09:30:00,59.38,59.53,59.35,59.52,69700.0,36.4459,36.5379,36.4275,36.5318,69700.0
2005-06-24 09:40:00,59.51,59.51,59.4,59.48,70500.0,36.5257,36.5257,36.4581,36.5072,70500.0
2005-06-24 09:50:00,59.48,59.48,59.35,59.48,50300.0,36.5072,36.5072,36.4275,36.5072,50300.0
2005-06-24 10:00:00,59.5,59.66,59.42,59.65,67100.0,36.5195,36.6177,36.4704,36.6116,67100.0
2005-06-24 10:10:00,59.64,59.72,59.55,59.64,45500.0,36.6054,36.6545,36.5502,36.6054,45500.0
2005-06-24 10:20:00,59.62,59.69,59.59,59.61,34500.0,36.5932,36.6361,36.5748,36.587,34500.0
2005-06-24 10:30:00,59.61,59.73,59.6,59.72,47300.0,36.587,36.6607,36.5809,36.6545,47300.0
2005-06-24 10:40:00,59.71,59.82,59.7,59.78,44100.0,36.6484,36.7159,36.6423,36.6914,44100.0
2005-06-24 10:50:00,59.79,59.87,59.78,59.86,34100.0,36.6975,36.7466,36.6914,36.7405,34100.0
2005-06-24 11:00:00,59.87,59.96,59.84,59.93,45500.0,36.7466,36.8019,36.7282,36.7834,45500.0
2005-06-24 11:10:00,59.94,60.04,59.93,59.98,61000.0,36.7896,36.851,36.7834,36.8141,61000.0
2005-06-24 11:20:00,59.98,60.02,59.96,60.02,23000.0,36.8141,36.8387,36.8019,36.8387,23000.0
2005-06-24 11:30:00,60.03,60.09,59.98,59.98,62600.0,36.8448,36.8816,36.8141,36.8141,62600.0
2005-06-24 11:40:00,59.98,60.1,59.98,60.08,51600.0,36.8141,36.8878,36.8141,36.8755,51600.0
2005-06-24 11:50:00,60.07,60.1,60.03,60.07,125300.0,36.8694,36.8878,36.8448,36.8694,125300.0
2005-06-24 12:00:00,60.06,60.11,60.05,60.1,42900.0,36.8632,36.8939,36.8571,36.8878,42900.0
2005-06-24 12:10:00,60.11,60.23,60.1,60.19,53200.0,36.8939,36.9676,36.8878,36.943,53200.0
2005-06-24 12:20:00,60.2,60.24,60.18,60.21,42600.0,36.9492,36.9737,36.9369,36.9553,42600.0
2005-06-24 12:30:00,60.22,60.35,60.21,60.34,59100.0,36.9614,37.0412,36.9553,37.0351,59100.0
2005-06-24 12:40:00,60.34,60.43,60.33,60.35,60200.0,37.0351,37.0903,37.0289,37.0412,60200.0
2005-06-24 12:50:00,60.37,60.45,60.36,60.39,56200.0,37.0535,37.1026,37.0474,37.0658,56200.0
2005-06-24 13:00:00,60.39,60.4,60.27,60.27,55100.0,37.0658,37.0719,36.9921,36.9921,55100.0
2005-06-24 13:10:00,60.27,60.35,60.22,60.3,39800.0,36.9921,37.0412,36.9614,37.0105,39800.0
2005-06-24 13:20:00,60.32,60.44,60.31,60.36,81300.0,37.0228,37.0965,37.0167,37.0474,81300.0
2005-06-24 13:30:00,60.35,60.37,60.2,60.27,44200.0,37.0412,37.0535,36.9492,36.9921,44200.0
2005-06-24 13:40:00,60.25,60.27,60.14,60.21,45200.0,36.9798,36.9921,36.9123,36.9553,45200.0
2005-06-24 13:50:00,60.22,60.28,60.2,60.24,67400.0,36.9614,36.9983,36.9492,36.9737,67400.0
2005-06-24 14:00:00,60.25,60.27,60.18,60.26,52400.0,36.9798,36.9921,36.9369,36.986,52400.0
2005-06-24 14:10:00,60.25,60.31,60.23,60.24,34000.0,36.9798,37.0167,36.9676,36.9737,34000.0
2005-06-24 14:20:00,60.24,60.24,60.13,60.18,59500.0,36.9737,36.9737,36.9062,36.9369,59500.0
2005-06-24 14:30:00,60.19,60.23,60.16,60.17,114300.0,36.943,36.9676,36.9246,36.9307,114300.0
2005-06-24 14:40:00,60.17,60.17,60.05,60.08,49600.0,36.9307,36.9307,36.8571,36.8755,49600.0
2005-06-24 14:50:00,60.08,60.09,59.99,60.08,62200.0,36.8755,36.8816,36.8203,36.8755,62200.0
2005-06-24 15:00:00,60.08,60.08,59.97,60.0,72200.0,36.8755,36.8755,36.808,36.8264,72200.0
2005-06-24 15:10:00,60.0,60.04,59.94,60.02,90500.0,36.8264,36.851,36.7896,36.8387,90500.0
2005-06-24 15:20:00,60.05,60.11,60.0,60.05,84600.0,36.8571,36.8939,36.8264,36.8571,84600.0
2005-06-24 15:30:00,60.04,60.1,59.92,60.07,78000.0,36.851,36.8878,36.7773,36.8694,78000.0
2005-06-24 15:40:00,60.06,60.06,59.99,60.01,109500.0,36.8632,36.8632,36.8203,36.8325,109500.0
2005-06-24 15:50:00,60.01,60.02,59.84,59.88,145700.0,36.8325,36.8387,36.7282,36.7528,145700.0
2005-06-27 09:30:00,59.67,59.87,59.64,59.84,72300.0,36.6239,36.7466,36.6054,36.7282,72300.0
2005-06-27 09:40:00,59.8,59.82,59.63,59.75,52500.0,36.7036,36.7159,36.5993,36.673,52500.0
2005-06-27 09:50:00,59.76,59.88,59.73,59.86,76400.0,36.6791,36.7528,36.6607,36.7405,76400.0
2005-06-27 10:00:00,59.87,60.01,59.86,59.86,35400.0,36.7466,36.8325,36.7405,36.7405,35400.0
2005-06-27 10:10:00,59.86,59.97,59.85,59.96,33300.0,36.7405,36.808,36.7343,36.8019,33300.0
2005-06-27 10:20:00,59.97,60.04,59.94,60.02,30000.0,36.808,36.851,36.7896,36.8387,30000.0
2005-06-27 10:30:00,60.03,60.23,60.03,60.13,65700.0,36.8448,36.9676,36.8448,36.9062,65700.0
2005-06-27 10:40:00,60.14,60.19,60.06,60.15,30600.0,36.9123,36.943,36.8632,36.9185,30600.0
2005-06-27 10:50:00,60.15,60.2,60.07,60.07,35000.0,36.9185,36.9492,36.8694,36.8694,35000.0
2005-06-27 11:00:00,60.1,60.1,60.04,60.09,31300.0,36.8878,36.8878,36.851,36.8816,31300.0
2005-06-27 11:10:00,60.08,60.16,60.01,60.15,41300.0,36.8755,36.9246,36.8325,36.9185,41300.0
2005-06-27 11:20:00,60.15,60.17,60.1,60.16,38500.0,36.9185,36.9307,36.8878,36.9246,38500.0
2005-06-27 11:30:00,60.16,60.16,60.06,60.07,31300.0,36.9246,36.9246,36.8632,36.8694,31300.0
2005-06-27 11:40:00,60.06,60.1,60.03,60.08,29700.0,36.8632,36.8878,36.8448,36.8755,29700.0
2005-06-27 11:50:00,60.08,60.09,60.02,60.03,34400.0,36.8755,36.8816,36.8387,36.8448,34400.0
2005-06-27 12:00:00,60.03,60.07,60.01,60.05,26600.0,36.8448,36.8694,36.8325,36.8571,26600.0
2005-06-27 12:10:00,60.04,60.08,60.01,60.03,26500.0,36.851,36.8755,36.8325,36.8448,26500.0
2005-06-27 12:20:00,60.04,60.04,59.98,59.99,24400.0,36.851,36.851,36.8141,36.8203,24400.0
2005-06-27 12:30:00,60.0,60.06,59.94,60.02,27000.0,36.8264,36.8632,36.7896,36.8387,27000.0
2005-06-27 12:40:00,60.02,60.02,60.0,60.01,30000.0,36.8387,36.8387,36.8264,36.8325,30000.0
2005-06-27 12:50:00,60.02,60.08,60.01,60.04,32000.0,36.8387,36.8755,36.8325,36.851,32000.0
2005-06-27 13:00:00,60.04,60.08,60.01,60.07,23900.0,36.851,36.8755,36.8325,36.8694,23900.0
2005-06-27 13:10:00,60.07,60.1,60.06,60.1,30800.0,36.8694,36.8878,36.8632,36.8878,30800.0
2005-06-27 13:20:00,60.1,60.15,60.09,60.14,20600.0,36.8878,36.9185,36.8816,36.9123,20600.0
2005-06-27 13:30:00,60.14,60.21,60.12,60.21,29100.0,36.9123,36.9553,36.9001,36.9553,29100.0
2005-06-27 13:40:00,60.21,60.3,60.15,60.25,96600.0,36.9553,37.0105,36.9185,36.9798,96600.0
2005-06-27 13:50:00,60.22,60.23,60.15,60.16,38200.0,36.9614,36.9676,36.9185,36.9246,38200.0
2005-06-27 14:00:00,60.16,60.24,60.13,60.21,37000.0,36.9246,36.9737,36.9062,36.9553,37000.0
2005-06-27 14:10:00,60.21,60.25,60.2,60.25,47700.0,36.9553,36.9798,36.9492,36.9798,47700.0
2005-06-27 14:20:00,60.24,60.24,60.15,60.15,35200.0,36.9737,36.9737,36.9185,36.9185,35200.0
2005-06-27 14:30:00,60.16,60.22,60.12,60.16,39100.0,36.9246,36.9614,36.9001,36.9246,39100.0
2005-06-27 14:40:00,60.16,60.16,60.1,60.12,30200.0,36.9246,36.9246,36.8878,36.9001,30200.0
2005-06-27 14:50:00,60.12,60.18,60.11,60.16,59600.0,36.9001,36.9369,36.8939,36.9246,59600.0
2005-06-27 15:00:00,60.16,60.22,60.14,60.2,37200.0,36.9246,36.9614,36.9123,36.9492,37200.0
2005-06-27 15:10:00,60.2,60.23,60.18,60.22,55200.0,36.9492,36.9676,36.9369,36.9614,55200.0
2005-06-27 15:20:00,60.23,60.29,60.2,60.24,50700.0,36.9676,37.0044,36.9492,36.9737,50700.0
2005-06-27 15:30:00,60.23,60.33,60.22,60.29,49300.0,36.9676,37.0289,36.9614,37.0044,49300.0
2005-06-27 15:40:00,60.3,60.35,60.28,60.32,105700.0,37.0105,37.0412,36.9983,37.0228,105700.0
2005-06-27 15:50:00,60.32,60.32,60.27,60.27,115600.0,37.0228,37.0228,36.9921,36.9921,115600.0
2005-06-28 09:30:00,59.91,60.15,59.82,59.85,155800.0,36.7712,36.9185,36.7159,36.7343,155800.0
2005-06-28 09:40:00,59.83,59.98,59.73,59.9,98000.0,36.7221,36.8141,36.6607,36.765,98000.0
2005-06-28 09:50:00,59.91,59.96,59.87,59.9,83100.0,36.7712,36.8019,36.7466,36.765,83100.0
2005-06-28 10:00:00,59.91,59.97,59.86,59.86,83900.0,36.7712,36.808,36.7405,36.7405,83900.0
2005-06-28 10:10:00,59.86,59.89,59.72,59.75,81300.0,36.7405,36.7589,36.6545,36.673,81300.0
2005-06-28 10:20:00,59.75,59.77,59.68,59.69,81800.0,36.673,36.6852,36.63,36.6361,81800.0
2005-06-28 10:30:00,59.69,59.72,59.63,59.63,63700.0,36.6361,36.6545,36.5993,36.5993,63700.0
2005-06-28 10:40:00,59.64,59.7,59.61,59.62,60400.0,36.6054,36.6423,36.587,36.5932,60400.0
2005-06-28 10:50:00,59.61,59.71,59.61,59.67,71000.0,36.587,36.6484,36.587,36.6239,71000.0
2005-06-28 11:00:00,59.66,59.72,59.59,59.72,79400.0,36.6177,36.6545,36.5748,36.6545,79400.0
2005-06-28 11:10:00,59.71,59.72,59.6,59.62,57800.0,36.6484,36.6545,36.5809,36.5932,57800.0
2005-06-28 11:20:00,59.62,59.64,59.56,59.56,58500.0,36.5932,36.6054,36.5563,36.5563,58500.0
2005-06-28 11:30:00,59.56,59.65,59.56,59.63,38400.0,36.5563,36.6116,36.5563,36.5993,38400.0
2005-06-28 11:40:00,59.64,59.66,59.6,59.61,40200.0,36.6054,36.6177,36.5809,36.587,40200.0
2005-06-28 11:50:00,59.62,59.65,59.6,59.61,49500.0,36.5932,36.6116,36.5809,36.587,49500.0
2005-06-28 12:00:00,59.61,59.64,59.6,59.62,45700.0,36.587,36.6054,36.5809,36.5932,45700.0
2005-06-28 12:10:00,59.61,59.64,59.6,59.61,29500.0,36.587,36.6054,36.5809,36.587,29500.0
2005-06-28 12:20:00,59.6,59.66,59.6,59.64,44200.0,36.5809,36.6177,36.5809,36.6054,44200.0
2005-06-28 12:30:00,59.63,59.64,59.6,59.61,32500.0,36.5993,36.6054,36.5809,36.587,32500.0
2005-06-28 12:40:00,59.61,59.65,59.61,59.65,28300.0,36.587,36.6116,36.587,36.6116,28300.0
2005-06-28 12:50:00,59.64,59.66,59.61,59.64,40500.0,36.6054,36.6177,36.587,36.6054,40500.0
2005-06-28 13:00:00,59.64,59.65,59.55,59.58,96600.0,36.6054,36.6116,36.5502,36.5686,96600.0
2005-06-28 13:10:00,59.6,59.65,59.59,59.6,49000.0,36.5809,36.6116,36.5748,36.5809,49000.0
2005-06-28 13:20:00,59.6,59.64,59.58,59.59,48800.0,36.5809,36.6054,36.5686,36.5748,48800.0
2005-06-28 13:30:00,59.59,59.62,59.56,59.61,52200.0,36.5748,36.5932,36.5563,36.587,52200.0
2005-06-28 13:40:00,59.61,59.64,59.59,59.63,30800.0,36.587,36.6054,36.5748,36.5993,30800.0
2005-06-28 13:50:00,59.63,59.66,59.54,59.55,82100.0,36.5993,36.6177,36.5441,36.5502,82100.0
2005-06-28 14:00:00,59.58,59.63,59.52,59.57,45800.0,36.5686,36.5993,36.5318,36.5625,45800.0
2005-06-28 14:10:00,59.57,59.57,59.51,59.57,40600.0,36.5625,36.5625,36.5257,36.5625,40600.0
2005-06-28 14:20:00,59.57,59.57,59.51,59.55,44800.0,36.5625,36.5625,36.5257,36.5502,44800.0
2005-06-28 14:30:00,59.54,59.57,59.51,59.55,40200.0,36.5441,36.5625,36.5257,36.5502,40200.0
2005-06-28 14:40:00,59.55,59.72,59.53,59.62,78100.0,36.5502,36.6545,36.5379,36.5932,78100.0
2005-06-28 14:50:00,59.63,59.73,59.63,59.71,48600.0,36.5993,36.6607,36.5993,36.6484,48600.0
2005-06-28 15:00:00,59.7,59.73,59.66,59.7,42500.0,36.6423,36.6607,36.6177,36.6423,42500.0
2005-06-28 15:10:00,59.72,59.76,59.68,59.7,70000.0,36.6545,36.6791,36.63,36.6423,70000.0
2005-06-28 15:20:00,59.7,59.74,59.67,59.68,69100.0,36.6423,36.6668,36.6239,36.63,69100.0
2005-06-28 15:30:00,59.69,59.71,59.58,59.61,104200.0,36.6361,36.6484,36.5686,36.587,104200.0
2005-06-28 15:40:00,59.61,59.64,59.6,59.6,120700.0,36.587,36.6054,36.5809,36.5809,120700.0
2005-06-28 15:50:00,59.61,59.73,59.6,59.7,129100.0,36.587,36.6607,36.5809,36.6423,129100.0
2005-06-29 09:30:00,60.08,60.08,59.7,59.7,149500.0,36.8755,36.8755,36.6423,36.6423,149500.0
2005-06-29 09:40:00,59.7,60.08,59.7,59.85,79200.0,36.6423,36.8755,36.6423,36.7343,79200.0
2005-06-29 09:50:00,59.83,59.95,59.82,59.94,52400.0,36.7221,36.7957,36.7159,36.7896,52400.0
2005-06-29 10:00:00,59.94,60.0,59.93,59.99,90700.0,36.7896,36.8264,36.7834,36.8203,90700.0
2005-06-29 10:10:00,60.0,60.01,59.9,59.95,55600.0,36.8264,36.8325,36.765,36.7957,55600.0
2005-06-29 10:20:00,59.93,59.99,59.82,59.98,44600.0,36.7834,36.8203,36.7159,36.8141,44600.0
2005-06-29 10:30:00,59.97,60.08,59.96,60.0,70800.0,36.808,36.8755,36.8019,36.8264,70800.0
2005-06-29 10:40:00,60.02,60.03,59.97,59.98,56400.0,36.8387,36.8448,36.808,36.8141,56400.0
2005-06-29 10:50:00,59.97,60.04,59.97,60.02,31200.0,36.808,36.851,36.808,36.8387,31200.0
2005-06-29 11:00:00,60.02,60.05,60.0,60.03,49500.0,36.8387,36.8571,36.8264,36.8448,49500.0
2005-06-29 11:10:00,60.02,60.5,59.98,59.98,39600.0,36.8387,37.1333,36.8141,36.8141,39600.0
2005-06-29 11:20:00,59.98,59.98,59.93,59.97,32600.0,36.8141,36.8141,36.7834,36.808,32600.0
2005-06-29 11:30:00,59.97,60.05,59.96,60.04,39000.0,36.808,36.8571,36.8019,36.851,39000.0
2005-06-29 11:40:00,60.03,60.08,60.02,60.02,41000.0,36.8448,36.8755,36.8387,36.8387,41000.0
2005-06-29 11:50:00,60.03,60.07,59.99,60.0,22900.0,36.8448,36.8694,36.8203,36.8264,22900.0
2005-06-29 12:00:00,60.0,60.02,59.96,59.97,51700.0,36.8264,36.8387,36.8019,36.808,51700.0
2005-06-29 12:10:00,59.97,60.0,59.96,59.96,42800.0,36.808,36.8264,36.8019,36.8019,42800.0
2005-06-29 12:20:00,59.96,59.99,59.95,59.96,153100.0,36.8019,36.8203,36.7957,36.8019,153100.0
2005-06-29 12:30:00,59.96,59.98,59.95,59.97,21900.0,36.8019,36.8141,36.7957,36.808,21900.0
2005-06-29 12:40:00,59.97,60.02,59.97,60.0,59700.0,36.808,36.8387,36.808,36.8264,59700.0
2005-06-29 12:50:00,60.0,60.01,60.0,60.0,45700.0,36.8264,36.8325,36.8264,36.8264,45700.0
2005-06-29 13:00:00,60.0,60.02,59.99,60.01,36200.0,36.8264,36.8387,36.8203,36.8325,36200.0
2005-06-29 13:10:00,60.01,60.04,60.01,60.01,29400.0,36.8325,36.851,36.8325,36.8325,29400.0
2005-06-29 13:20:00,60.01,60.02,60.0,60.01,78900.0,36.8325,36.8387,36.8264,36.8325,78900.0
2005-06-29 13:30:00,60.01,60.01,60.0,60.0,59200.0,36.8325,36.8325,36.8264,36.8264,59200.0
2005-06-29 13:40:00,60.0,60.01,59.95,59.96,89100.0,36.8264,36.8325,36.7957,36.8019,89100.0
2005-06-29 13:50:00,59.97,59.99,59.94,59.99,47500.0,36.808,36.8203,36.7896,36.8203,47500.0
2005-06-29 14:00:00,59.98,60.01,59.97,59.98,95200.0,36.8141,36.8325,36.808,36.8141,95200.0
2005-06-29 14:10:00,59.98,60.0,59.98,60.0,68400.0,36.8141,36.8264,36.8141,36.8264,68400.0
2005-06-29 14:20:00,60.0,60.03,59.99,60.03,42300.0,36.8264,36.8448,36.8203,36.8448,42300.0
2005-06-29 14:30:00,60.02,60.05,60.02,60.04,45200.0,36.8387,36.8571,36.8387,36.851,45200.0
2005-06-29 14:40:00,60.04,60.04,59.96,59.96,156600.0,36.851,36.851,36.8019,36.8019,156600.0
2005-06-29 14:50:00,59.97,60.01,59.95,60.0,131500.0,36.808,36.8325,36.7957,36.8264,131500.0
2005-06-29 15:00:00,59.99,60.01,59.97,59.99,33400.0,36.8203,36.8325,36.808,36.8203,33400.0
2005-06-29 15:10:00,59.99,60.01,59.95,60.01,29800.0,36.8203,36.8325,36.7957,36.8325,29800.0
2005-06-29 15:20:00,60.01,60.01,59.97,60.01,52900.0,36.8325,36.8325,36.808,36.8325,52900.0
2005-06-29 15:30:00,60.02,60.09,60.01,60.09,96100.0,36.8387,36.8816,36.8325,36.8816,96100.0
2005-06-29 15:40:00,60.09,60.31,60.08,60.25,175000.0,36.8816,37.0167,36.8755,36.9798,175000.0
2005-06-29 15:50:00,60.24,60.24,60.13,60.17,91000.0,36.9737,36.9737,36.9062,36.9307,91000.0
2005-06-30 09:30:00,60.21,60.35,60.2,60.3,113000.0,36.9553,37.0412,36.9492,37.0105,113000.0
2005-06-30 09:40:00,60.27,60.3,59.88,59.96,104900.0,36.9921,37.0105,36.7528,36.8019,104900.0
2005-06-30 09:50:00,59.98,59.98,59.86,59.89,58200.0,36.8141,36.8141,36.7405,36.7589,58200.0
2005-06-30 10:00:00,59.9,59.96,59.83,59.96,82800.0,36.765,36.8019,36.7221,36.8019,82800.0
2005-06-30 10:10:00,59.95,59.97,59.9,59.95,51100.0,36.7957,36.808,36.765,36.7957,51100.0
2005-06-30 10:20:00,59.97,60.0,59.95,59.99,55500.0,36.808,36.8264,36.7957,36.8203,55500.0
2005-06-30 10:30:00,59.99,60.07,59.95,60.02,56800.0,36.8203,36.8694,36.7957,36.8387,56800.0
2005-06-30 10:40:00,60.02,60.04,59.95,59.95,59000.0,36.8387,36.851,36.7957,36.7957,59000.0
2005-06-30 10:50:00,59.94,59.99,59.91,59.93,34500.0,36.7896,36.8203,36.7712,36.7834,34500.0
2005-06-30 11:00:00,59.94,59.95,59.9,59.94,43400.0,36.7896,36.7957,36.765,36.7896,43400.0
2005-06-30 11:10:00,59.93,59.94,59.85,59.85,39000.0,36.7834,36.7896,36.7343,36.7343,39000.0
2005-06-30 11:20:00,59.85,59.94,59.85,59.9,59200.0,36.7343,36.7896,36.7343,36.765,59200.0
2005-06-30 11:30:00,59.94,59.95,59.89,59.89,67400.0,36.7896,36.7957,36.7589,36.7589,67400.0
2005-06-30 11:40:00,59.89,59.91,59.87,59.87,33800.0,36.7589,36.7712,36.7466,36.7466,33800.0
2005-06-30 11:50:00,59.87,59.89,59.84,59.84,34600.0,36.7466,36.7589,36.7282,36.7282,34600.0
2005-06-30 12:00:00,59.84,59.85,59.77,59.82,48300.0,36.7282,36.7343,36.6852,36.7159,48300.0
2005-06-30 12:10:00,59.83,59.87,59.81,59.84,13000.0,36.7221,36.7466,36.7098,36.7282,13000.0
2005-06-30 12:20:00,59.83,59.9,59.83,59.86,12400.0,36.7221,36.765,36.7221,36.7405,12400.0
2005-06-30 12:30:00,59.86,59.9,59.84,59.87,9500.0,36.7405,36.765,36.7282,36.7466,9500.0
2005-06-30 12:40:00,59.87,59.89,59.86,59.88,39600.0,36.7466,36.7589,36.7405,36.7528,39600.0
2005-06-30 12:50:00,59.88,59.91,59.87,59.91,26100.0,36.7528,36.7712,36.7466,36.7712,26100.0
2005-06-30 13:00:00,59.91,59.97,59.91,59.96,45500.0,36.7712,36.808,36.7712,36.8019,45500.0
2005-06-30 13:10:00,59.96,59.97,59.94,59.96,27800.0,36.8019,36.808,36.7896,36.8019,27800.0
2005-06-30 13:20:00,59.96,59.98,59.94,59.95,33900.0,36.8019,36.8141,36.7896,36.7957,33900.0
2005-06-30 13:30:00,59.95,59.96,59.86,59.89,31400.0,36.7957,36.8019,36.7405,36.7589,31400.0
2005-06-30 13:40:00,59.89,59.95,59.88,59.94,14700.0,36.7589,36.7957,36.7528,36.7896,14700.0
2005-06-30 13:50:00,59.95,59.98,59.93,59.96,23200.0,36.7957,36.8141,36.7834,36.8019,23200.0
2005-06-30 14:00:00,59.97,60.0,59.93,59.97,24900.0,36.808,36.8264,36.7834,36.808,24900.0
2005-06-30 14:10:00,59.98,60.03,59.91,59.97,62700.0,36.8141,36.8448,36.7712,36.808,62700.0
2005-06-30 14:20:00,59.97,59.97,59.86,59.9,108500.0,36.808,36.808,36.7405,36.765,108500.0
2005-06-30 14:30:00,59.9,59.93,59.82,59.86,106000.0,36.765,36.7834,36.7159,36.7405,106000.0
2005-06-30 14:40:00,59.86,59.91,59.83,59.85,80200.0,36.7405,36.7712,36.7221,36.7343,80200.0
2005-06-30 14:50:00,59.85,59.91,59.83,59.89,89100.0,36.7343,36.7712,36.7221,36.7589,89100.0
2005-06-30 15:00:00,59.85,59.88,59.8,59.8,127400.0,36.7343,36.7528,36.7036,36.7036,127400.0
2005-06-30 15:10:00,59.81,59.93,59.8,59.91,63500.0,36.7098,36.7834,36.7036,36.7712,63500.0
2005-06-30 15:20:00,59.88,59.89,59.76,59.78,63600.0,36.7528,36.7589,36.6791,36.6914,63600.0
2005-06-30 15:30:00,59.78,59.8,59.68,59.72,80500.0,36.6914,36.7036,36.63,36.6545,80500.0
2005-06-30 15:40:00,59.72,59.84,59.71,59.75,90800.0,36.6545,36.7282,36.6484,36.673,90800.0
2005-06-30 15:50:00,59.75,59.76,59.72,59.74,139100.0,36.673,36.6791,36.6545,36.6668,139100.0
2005-07-01 09:30:00,60.01,60.14,59.95,60.12,73000.0,36.8325,36.9123,36.7957,36.9001,73000.0
2005-07-01 09:40:00,60.13,60.17,60.07,60.15,62900.0,36.9062,36.9307,36.8694,36.9185,62900.0
2005-07-01 09:50:00,60.15,60.24,60.11,60.19,49300.0,36.9185,36.9737,36.8939,36.943,49300.0
2005-07-01 10:00:00,60.17,60.24,60.07,60.07,49500.0,36.9307,36.9737,36.8694,36.8694,49500.0
2005-07-01 10:10:00,60.09,60.13,60.0,60.08,90600.0,36.8816,36.9062,36.8264,36.8755,90600.0
2005-07-01 10:20:00,60.09,60.11,60.0,60.08,53600.0,36.8816,36.8939,36.8264,36.8755,53600.0
2005-07-01 10:30:00,60.08,60.17,60.04,60.11,55000.0,36.8755,36.9307,36.851,36.8939,55000.0
2005-07-01 10:40:00,60.11,60.13,60.0,60.0,64300.0,36.8939,36.9062,36.8264,36.8264,64300.0
2005-07-01 10:50:00,60.0,60.03,59.96,60.02,79500.0,36.8264,36.8448,36.8019,36.8387,79500.0
2005-07-01 11:00:00,60.02,60.02,59.82,59.82,98900.0,36.8387,36.8387,36.7159,36.7159,98900.0
2005-07-01 11:10:00,59.82,59.85,59.75,59.76,59900.0,36.7159,36.7343,36.673,36.6791,59900.0
2005-07-01 11:20:00,59.79,59.93,59.77,59.88,57800.0,36.6975,36.7834,36.6852,36.7528,57800.0
2005-07-01 11:30:00,59.87,59.88,59.71,59.71,65000.0,36.7466,36.7528,36.6484,36.6484,65000.0
2005-07-01 11:40:00,59.72,59.75,59.64,59.75,45800.0,36.6545,36.673,36.6054,36.673,45800.0
2005-07-01 11:50:00,59.76,59.76,59.62,59.66,40100.0,36.6791,36.6791,36.5932,36.6177,40100.0
2005-07-01 12:00:00,59.64,59.78,59.61,59.72,34200.0,36.6054,36.6914,36.587,36.6545,34200.0
2005-07-01 12:10:00,59.69,59.74,59.61,59.65,15600.0,36.6361,36.6668,36.587,36.6116,15600.0
2005-07-01 12:20:00,59.68,59.77,59.64,59.75,43600.0,36.63,36.6852,36.6054,36.673,43600.0
2005-07-01 12:30:00,59.74,59.77,59.67,59.68,59300.0,36.6668,36.6852,36.6239,36.63,59300.0
2005-07-01 12:40:00,59.71,59.8,59.69,59.79,41800.0,36.6484,36.7036,36.6361,36.6975,41800.0
2005-07-01 12:50:00,59.79,59.92,59.77,59.91,28400.0,36.6975,36.7773,36.6852,36.7712,28400.0
2005-07-01 13:00:00,59.9,59.91,59.83,59.83,49700.0,36.765,36.7712,36.7221,36.7221,49700.0
2005-07-01 13:10:00,59.85,59.91,59.85,59.88,26500.0,36.7343,36.7712,36.7343,36.7528,26500.0
2005-07-01 13:20:00,59.87,59.93,59.86,59.89,122500.0,36.7466,36.7834,36.7405,36.7589,122500.0
2005-07-01 13:30:00,59.89,59.89,59.8,59.86,55200.0,36.7589,36.7589,36.7036,36.7405,55200.0
2005-07-01 13:40:00,59.86,59.88,59.84,59.85,39600.0,36.7405,36.7528,36.7282,36.7343,39600.0
2005-07-01 13:50:00,59.84,59.88,59.8,59.82,55600.0,36.7282,36.7528,36.7036,36.7159,55600.0
2005-07-01 14:00:00,59.81,59.87,59.8,59.84,57100.0,36.7098,36.7466,36.7036,36.7282,57100.0
2005-07-01 14:10:00,59.83,59.84,59.79,59.8,47700.0,36.7221,36.7282,36.6975,36.7036,47700.0
2005-07-01 14:20:00,59.81,59.83,59.76,59.78,54800.0,36.7098,36.7221,36.6791,36.6914,54800.0
2005-07-01 14:30:00,59.8,59.81,59.74,59.74,50000.0,36.7036,36.7098,36.6668,36.6668,50000.0
2005-07-01 14:40:00,59.73,59.75,59.69,59.73,53900.0,36.6607,36.673,36.6361,36.6607,53900.0
2005-07-01 14:50:00,59.71,59.73,59.69,59.72,22900.0,36.6484,36.6607,36.6361,36.6545,22900.0
2005-07-01 15:00:00,59.73,59.77,59.66,59.69,31600.0,36.6607,36.6852,36.6177,36.6361,31600.0
2005-07-01 15:10:00,59.7,59.77,59.66,59.77,28000.0,36.6423,36.6852,36.6177,36.6852,28000.0
2005-07-01 15:20:00,59.75,59.82,59.75,59.81,27900.0,36.673,36.7159,36.673,36.7098,27900.0
2005-07-01 15:30:00,59.82,59.83,59.78,59.82,25400.0,36.7159,36.7221,36.6914,36.7159,25400.0
2005-07-01 15:40:00,59.82,59.85,59.68,59.74,110400.0,36.7159,36.7343,36.63,36.6668,110400.0
2005-07-01 15:50:00,59.74,59.85,59.71,59.84,53600.0,36.6668,36.7343,36.6484,36.7282,53600.0
2005-07-05 09:30:00,59.86,60.07,59.77,60.04,88800.0,36.7405,36.8694,36.6852,36.851,88800.0
2005-07-05 09:40:00,60.04,60.2,60.03,60.13,52900.0,36.851,36.9492,36.8448,36.9062,52900.0
2005-07-05 09:50:00,60.12,60.16,60.04,60.16,37200.0,36.9001,36.9246,36.851,36.9246,37200.0
2005-07-05 10:00:00,60.17,60.4,60.17,60.39,67500.0,36.9307,37.0719,36.9307,37.0658,67500.0
2005-07-05 10:10:00,60.41,60.59,60.39,60.52,101600.0,37.0781,37.1885,37.0658,37.1456,101600.0
2005-07-05 10:20:00,60.5,60.54,60.43,60.5,62100.0,37.1333,37.1578,37.0903,37.1333,62100.0
2005-07-05 10:30:00,60.47,60.56,60.46,60.52,79000.0,37.1149,37.1701,37.1087,37.1456,79000.0
2005-07-05 10:40:00,60.53,60.81,60.53,60.8,105200.0,37.1517,37.3236,37.1517,37.3174,105200.0
2005-07-05 10:50:00,60.8,60.82,60.7,60.75,46400.0,37.3174,37.3297,37.256,37.2867,46400.0
2005-07-05 11:00:00,60.76,60.84,60.63,60.66,62800.0,37.2929,37.342,37.2131,37.2315,62800.0
2005-07-05 11:10:00,60.66,60.7,60.59,60.6,75500.0,37.2315,37.256,37.1885,37.1947,75500.0
2005-07-05 11:20:00,60.6,60.76,60.59,60.74,89300.0,37.1947,37.2929,37.1885,37.2806,89300.0
2005-07-05 11:30:00,60.74,60.74,60.7,60.73,30500.0,37.2806,37.2806,37.256,37.2745,30500.0
2005-07-05 11:40:00,60.74,60.76,60.68,60.71,43300.0,37.2806,37.2929,37.2438,37.2622,43300.0
2005-07-05 11:50:00,60.71,60.76,60.69,60.75,29800.0,37.2622,37.2929,37.2499,37.2867,29800.0
2005-07-05 12:00:00,60.76,60.79,60.74,60.74,47500.0,37.2929,37.3113,37.2806,37.2806,47500.0
2005-07-05 12:10:00,60.74,60.74,60.58,60.59,48200.0,37.2806,37.2806,37.1824,37.1885,48200.0
2005-07-05 12:20:00,60.58,60.85,60.58,60.85,314000.0,37.1824,37.3481,37.1824,37.3481,314000.0
2005-07-05 12:30:00,60.85,60.88,60.82,60.83,55900.0,37.3481,37.3665,37.3297,37.3358,55900.0
2005-07-05 12:40:00,60.84,60.9,60.84,60.88,27700.0,37.342,37.3788,37.342,37.3665,27700.0
2005-07-05 12:50:00,60.87,60.93,60.87,60.89,40900.0,37.3604,37.3972,37.3604,37.3727,40900.0
2005-07-05 13:00:00,60.89,60.89,60.8,60.82,39800.0,37.3727,37.3727,37.3174,37.3297,39800.0
2005-07-05 13:10:00,60.81,60.83,60.72,60.72,49900.0,37.3236,37.3358,37.2683,37.2683,49900.0
2005-07-05 13:20:00,60.72,60.73,60.67,60.69,31900.0,37.2683,37.2745,37.2376,37.2499,31900.0
2005-07-05 13:30:00,60.68,60.82,60.61,60.78,262100.0,37.2438,37.3297,37.2008,37.3051,262100.0
2005-07-05 13:40:00,60.78,60.89,60.77,60.89,32800.0,37.3051,37.3727,37.299,37.3727,32800.0
2005-07-05 13:50:00,60.9,60.9,60.84,60.85,42300.0,37.3788,37.3788,37.342,37.3481,42300.0
2005-07-05 14:00:00,60.85,60.91,60.83,60.89,41600.0,37.3481,37.3849,37.3358,37.3727,41600.0
2005-07-05 14:10:00,60.89,60.93,60.8,60.92,44800.0,37.3727,37.3972,37.3174,37.3911,44800.0
2005-07-05 14:20:00,60.92,60.92,60.86,60.89,58700.0,37.3911,37.3911,37.3542,37.3727,58700.0
2005-07-05 14:30:00,60.89,60.94,60.84,60.92,49200.0,37.3727,37.4034,37.342,37.3911,49200.0
2005-07-05 14:40:00,60.92,60.98,60.86,60.96,45400.0,37.3911,37.4279,37.3542,37.4156,45400.0
2005-07-05 14:50:00,60.97,60.98,60.93,60.93,54900.0,37.4218,37.4279,37.3972,37.3972,54900.0
2005-07-05 15:00:00,60.95,60.99,60.89,60.92,82200.0,37.4095,37.434,37.3727,37.3911,82200.0
2005-07-05 15:10:00,60.92,60.93,60.9,60.93,57100.0,37.3911,37.3972,37.3788,37.3972,57100.0
2005-07-05 15:20:00,60.94,60.99,60.93,60.95,88000.0,37.4034,37.434,37.3972,37.4095,88000.0
2005-07-05 15:30:00,60.95,60.98,60.92,60.96,101100.0,37.4095,37.4279,37.3911,37.4156,101100.0
2005-07-05 15:40:00,60.95,61.02,60.94,61.0,141200.0,37.4095,37.4525,37.4034,37.4402,141200.0
2005-07-05 15:50:00,61.02,61.07,60.99,61.05,203800.0,37.4525,37.4831,37.434,37.4709,203800.0
2005-07-06 09:30:00,60.85,60.96,60.73,60.79,136400.0,37.3481,37.4156,37.2745,37.3113,136400.0
2005-07-06 09:40:00,60.78,60.81,60.62,60.73,50500.0,37.3051,37.3236,37.2069,37.2745,50500.0
2005-07-06 09:50:00,60.73,60.73,60.62,60.63,37100.0,37.2745,37.2745,37.2069,37.2131,37100.0
2005-07-06 10:00:00,60.63,60.84,60.63,60.66,72100.0,37.2131,37.342,37.2131,37.2315,72100.0
2005-07-06 10:10:00,60.68,60.73,60.58,60.69,83000.0,37.2438,37.2745,37.1824,37.2499,83000.0
2005-07-06 10:20:00,60.69,60.81,60.66,60.77,75200.0,37.2499,37.3236,37.2315,37.299,75200.0
2005-07-06 10:30:00,60.78,60.86,60.75,60.86,41700.0,37.3051,37.3542,37.2867,37.3542,41700.0
2005-07-06 10:40:00,60.85,61.0,60.85,60.95,37300.0,37.3481,37.4402,37.3481,37.4095,37300.0
2005-07-06 10:50:00,60.96,60.96,60.89,60.9,28200.0,37.4156,37.4156,37.3727,37.3788,28200.0
2005-07-06 11:00:00,60.89,60.98,60.88,60.97,51300.0,37.3727,37.4279,37.3665,37.4218,51300.0
2005-07-06 11:10:00,60.97,61.05,60.91,61.03,60700.0,37.4218,37.4709,37.3849,37.4586,60700.0
2005-07-06 11:20:00,61.03,61.03,60.85,60.86,61100.0,37.4586,37.4586,37.3481,37.3542,61100.0
2005-07-06 11:30:00,60.87,60.87,60.74,60.8,47500.0,37.3604,37.3604,37.2806,37.3174,47500.0
2005-07-06 11:40:00,60.8,60.81,60.76,60.76,53100.0,37.3174,37.3236,37.2929,37.2929,53100.0
2005-07-06 11:50:00,60.76,60.84,60.75,60.84,30400.0,37.2929,37.342,37.2867,37.342,30400.0
2005-07-06 12:00:00,60.83,60.83,60.79,60.8,64900.0,37.3358,37.3358,37.3113,37.3174,64900.0
2005-07-06 12:10:00,60.81,60.89,60.8,60.89,35200.0,37.3236,37.3727,37.3174,37.3727,35200.0
2005-07-06 12:20:00,60.88,60.94,60.79,60.81,32700.0,37.3665,37.4034,37.3113,37.3236,32700.0
2005-07-06 12:30:00,60.79,60.8,60.6,60.78,71200.0,37.3113,37.3174,37.1947,37.3051,71200.0
2005-07-06 12:40:00,60.77,60.88,60.75,60.81,76600.0,37.299,37.3665,37.2867,37.3236,76600.0
2005-07-06 12:50:00,60.82,60.83,60.77,60.83,36100.0,37.3297,37.3358,37.299,37.3358,36100.0
2005-07-06 13:00:00,60.83,60.94,60.82,60.88,61600.0,37.3358,37.4034,37.3297,37.3665,61600.0
2005-07-06 13:10:00,60.87,60.88,60.8,60.84,38800.0,37.3604,37.3665,37.3174,37.342,38800.0
2005-07-06 13:20:00,60.84,60.84,60.79,60.82,45600.0,37.342,37.342,37.3113,37.3297,45600.0
2005-07-06 13:30:00,60.83,60.85,60.74,60.77,64300.0,37.3358,37.3481,37.2806,37.299,64300.0
2005-07-06 13:40:00,60.77,60.77,60.71,60.71,22100.0,37.299,37.299,37.2622,37.2622,22100.0
2005-07-06 13:50:00,60.72,60.78,60.69,60.73,35400.0,37.2683,37.3051,37.2499,37.2745,35400.0
2005-07-06 14:00:00,60.73,60.73,60.65,60.7,66200.0,37.2745,37.2745,37.2254,37.256,66200.0
2005-07-06 14:10:00,60.69,60.72,60.65,60.66,18400.0,37.2499,37.2683,37.2254,37.2315,18400.0
2005-07-06 14:20:00,60.68,60.69,60.62,60.66,47600.0,37.2438,37.2499,37.2069,37.2315,47600.0
2005-07-06 14:30:00,60.66,60.67,60.5,60.52,81700.0,37.2315,37.2376,37.1333,37.1456,81700.0
2005-07-06 14:40:00,60.52,60.52,60.44,60.45,91200.0,37.1456,37.1456,37.0965,37.1026,91200.0
2005-07-06 14:50:00,60.45,60.48,60.43,60.43,63400.0,37.1026,37.121,37.0903,37.0903,63400.0
2005-07-06 15:00:00,60.43,60.49,60.37,60.49,56700.0,37.0903,37.1272,37.0535,37.1272,56700.0
2005-07-06 15:10:00,60.48,60.49,60.43,60.48,62300.0,37.121,37.1272,37.0903,37.121,62300.0
2005-07-06 15:20:00,60.47,60.51,60.43,60.51,74300.0,37.1149,37.1394,37.0903,37.1394,74300.0
2005-07-06 15:30:00,60.5,60.59,60.49,60.56,122400.0,37.1333,37.1885,37.1272,37.1701,122400.0
2005-07-06 15:40:00,60.56,60.57,60.43,60.49,127000.0,37.1701,37.1763,37.0903,37.1272,127000.0
2005-07-06 15:50:00,60.49,60.5,60.37,60.42,141900.0,37.1272,37.1333,37.0535,37.0842,141900.0
2005-07-07 09:30:00,59.75,60.02,59.71,59.8,136600.0,36.673,36.8387,36.6484,36.7036,136600.0
2005-07-07 09:40:00,59.78,59.9,59.66,59.89,81800.0,36.6914,36.765,36.6177,36.7589,81800.0
2005-07-07 09:50:00,59.83,59.92,59.63,59.67,119700.0,36.7221,36.7773,36.5993,36.6239,119700.0
2005-07-07 10:00:00,59.64,59.72,59.5,59.7,59200.0,36.6054,36.6545,36.5195,36.6423,59200.0
2005-07-07 10:10:00,59.71,59.89,59.7,59.89,61300.0,36.6484,36.7589,36.6423,36.7589,61300.0
2005-07-07 10:20:00,59.86,59.95,59.82,59.91,32000.0,36.7405,36.7957,36.7159,36.7712,32000.0
2005-07-07 10:30:00,59.89,59.9,59.68,59.7,40900.0,36.7589,36.765,36.63,36.6423,40900.0
2005-07-07 10:40:00,59.7,59.82,59.67,59.82,30700.0,36.6423,36.7159,36.6239,36.7159,30700.0
2005-07-07 10:50:00,59.81,59.87,59.71,59.74,69900.0,36.7098,36.7466,36.6484,36.6668,69900.0
2005-07-07 11:00:00,59.74,59.74,59.65,59.69,33800.0,36.6668,36.6668,36.6116,36.6361,33800.0
2005-07-07 11:10:00,59.71,59.94,59.69,59.9,42900.0,36.6484,36.7896,36.6361,36.765,42900.0
2005-07-07 11:20:00,59.9,60.0,59.85,59.99,21500.0,36.765,36.8264,36.7343,36.8203,21500.0
2005-07-07 11:30:00,59.98,59.98,59.88,59.9,24800.0,36.8141,36.8141,36.7528,36.765,24800.0
2005-07-07 11:40:00,59.9,59.9,59.81,59.83,15700.0,36.765,36.765,36.7098,36.7221,15700.0
2005-07-07 11:50:00,59.83,60.09,59.8,60.07,32300.0,36.7221,36.8816,36.7036,36.8694,32300.0
2005-07-07 12:00:00,60.05,60.08,59.93,59.99,10400.0,36.8571,36.8755,36.7834,36.8203,10400.0
2005-07-07 12:10:00,60.0,60.08,59.97,60.03,34600.0,36.8264,36.8755,36.808,36.8448,34600.0
2005-07-07 12:20:00,60.04,60.1,60.04,60.08,19900.0,36.851,36.8878,36.851,36.8755,19900.0
2005-07-07 12:30:00,60.07,60.14,59.99,60.11,26100.0,36.8694,36.9123,36.8203,36.8939,26100.0
2005-07-07 12:40:00,60.15,60.28,60.12,60.19,27700.0,36.9185,36.9983,36.9001,36.943,27700.0
2005-07-07 12:50:00,60.18,60.19,60.03,60.07,26500.0,36.9369,36.943,36.8448,36.8694,26500.0
2005-07-07 13:00:00,60.08,60.2,60.07,60.2,25900.0,36.8755,36.9492,36.8694,36.9492,25900.0
2005-07-07 13:10:00,60.21,60.22,60.15,60.15,17100.0,36.9553,36.9614,36.9185,36.9185,17100.0
2005-07-07 13:20:00,60.14,60.15,60.11,60.15,8900.0,36.9123,36.9185,36.8939,36.9185,8900.0
2005-07-07 13:30:00,60.15,60.2,60.15,60.15,19900.0,36.9185,36.9492,36.9185,36.9185,19900.0
2005-07-07 13:40:00,60.16,60.35,60.16,60.23,76400.0,36.9246,37.0412,36.9246,36.9676,76400.0
2005-07-07 13:50:00,60.23,60.28,60.17,60.24,11200.0,36.9676,36.9983,36.9307,36.9737,11200.0
2005-07-07 14:00:00,60.24,60.24,60.13,60.19,27900.0,36.9737,36.9737,36.9062,36.943,27900.0
2005-07-07 14:10:00,60.18,60.22,60.11,60.17,36100.0,36.9369,36.9614,36.8939,36.9307,36100.0
2005-07-07 14:20:00,60.16,60.17,60.02,60.02,25900.0,36.9246,36.9307,36.8387,36.8387,25900.0
2005-07-07 14:30:00,60.04,60.1,60.01,60.05,37700.0,36.851,36.8878,36.8325,36.8571,37700.0
2005-07-07 14:40:00,60.05,60.06,60.0,60.01,37600.0,36.8571,36.8632,36.8264,36.8325,37600.0
2005-07-07 14:50:00,60.01,60.1,60.0,60.1,42600.0,36.8325,36.8878,36.8264,36.8878,42600.0
2005-07-07 15:00:00,60.11,60.47,60.11,60.45,107600.0,36.8939,37.1149,36.8939,37.1026,107600.0
2005-07-07 15:10:00,60.4,60.48,60.24,60.33,55100.0,37.0719,37.121,36.9737,37.0289,55100.0
2005-07-07 15:20:00,60.34,60.37,60.29,60.29,58300.0,37.0351,37.0535,37.0044,37.0044,58300.0
2005-07-07 15:30:00,60.29,60.44,60.29,60.4,59300.0,37.0044,37.0965,37.0044,37.0719,59300.0
2005-07-07 15:40:00,60.41,60.47,60.36,60.41,67500.0,37.0781,37.1149,37.0474,37.0781,67500.0
2005-07-07 15:50:00,60.41,60.48,60.4,60.4,74200.0,37.0781,37.121,37.0719,37.0719,74200.0
2005-07-08 09:30:00,60.25,60.35,60.11,60.22,77200.0,36.9798,37.0412,36.8939,36.9614,77200.0
2005-07-08 09:40:00,60.22,60.22,60.02,60.16,45100.0,36.9614,36.9614,36.8387,36.9246,45100.0
2005-07-08 09:50:00,60.16,60.3,60.07,60.08,56400.0,36.9246,37.0105,36.8694,36.8755,56400.0
2005-07-08 10:00:00,60.07,60.11,59.92,59.96,54500.0,36.8694,36.8939,36.7773,36.8019,54500.0
2005-07-08 10:10:00,59.96,60.05,59.9,59.91,51400.0,36.8019,36.8571,36.765,36.7712,51400.0
2005-07-08 10:20:00,59.95,60.03,59.94,59.98,62000.0,36.7957,36.8448,36.7896,36.8141,62000.0
2005-07-08 10:30:00,59.98,60.01,59.94,59.98,96500.0,36.8141,36.8325,36.7896,36.8141,96500.0
2005-07-08 10:40:00,59.98,60.08,59.96,60.02,194700.0,36.8141,36.8755,36.8019,36.8387,194700.0
2005-07-08 10:50:00,60.02,60.09,60.02,60.04,46100.0,36.8387,36.8816,36.8387,36.851,46100.0
2005-07-08 11:00:00,60.05,60.1,60.04,60.04,24000.0,36.8571,36.8878,36.851,36.851,24000.0
2005-07-08 11:10:00,60.05,60.12,60.03,60.11,41600.0,36.8571,36.9001,36.8448,36.8939,41600.0
2005-07-08 11:20:00,60.1,60.15,60.02,60.05,67800.0,36.8878,36.9185,36.8387,36.8571,67800.0
2005-07-08 11:30:00,60.06,60.21,60.06,60.13,56900.0,36.8632,36.9553,36.8632,36.9062,56900.0
2005-07-08 11:40:00,60.13,60.17,60.07,60.07,35200.0,36.9062,36.9307,36.8694,36.8694,35200.0
2005-07-08 11:50:00,60.09,60.24,60.09,60.24,42700.0,36.8816,36.9737,36.8816,36.9737,42700.0
2005-07-08 12:00:00,60.23,60.26,60.16,60.19,88100.0,36.9676,36.986,36.9246,36.943,88100.0
2005-07-08 12:10:00,60.19,60.37,60.19,60.37,68900.0,36.943,37.0535,36.943,37.0535,68900.0
2005-07-08 12:20:00,60.34,60.45,60.34,60.4,48700.0,37.0351,37.1026,37.0351,37.0719,48700.0
2005-07-08 12:30:00,60.4,60.58,60.4,60.58,41500.0,37.0719,37.1824,37.0719,37.1824,41500.0
2005-07-08 12:40:00,60.57,60.65,60.57,60.61,17800.0,37.1763,37.2254,37.1763,37.2008,17800.0
2005-07-08 12:50:00,60.61,60.61,60.44,60.44,26800.0,37.2008,37.2008,37.0965,37.0965,26800.0
2005-07-08 13:00:00,60.45,60.45,60.34,60.41,41400.0,37.1026,37.1026,37.0351,37.0781,41400.0
2005-07-08 13:10:00,60.42,60.44,60.29,60.3,29300.0,37.0842,37.0965,37.0044,37.0105,29300.0
2005-07-08 13:20:00,60.3,60.3,60.15,60.18,58500.0,37.0105,37.0105,36.9185,36.9369,58500.0
2005-07-08 13:30:00,60.17,60.22,60.12,60.12,39800.0,36.9307,36.9614,36.9001,36.9001,39800.0
2005-07-08 13:40:00,60.13,60.21,60.1,60.16,81600.0,36.9062,36.9553,36.8878,36.9246,81600.0
2005-07-08 13:50:00,60.17,60.18,60.12,60.14,31600.0,36.9307,36.9369,36.9001,36.9123,31600.0
2005-07-08 14:00:00,60.14,60.17,60.1,60.12,60100.0,36.9123,36.9307,36.8878,36.9001,60100.0
2005-07-08 14:10:00,60.13,60.15,60.1,60.1,38800.0,36.9062,36.9185,36.8878,36.8878,38800.0
2005-07-08 14:20:00,60.11,60.13,60.07,60.1,47600.0,36.8939,36.9062,36.8694,36.8878,47600.0
2005-07-08 14:30:00,60.09,60.1,59.99,59.99,65200.0,36.8816,36.8878,36.8203,36.8203,65200.0
2005-07-08 14:40:00,60.0,60.1,59.97,60.09,40100.0,36.8264,36.8878,36.808,36.8816,40100.0
2005-07-08 14:50:00,60.1,60.1,60.04,60.1,37900.0,36.8878,36.8878,36.851,36.8878,37900.0
2005-07-08 15:00:00,60.11,60.14,60.08,60.08,27300.0,36.8939,36.9123,36.8755,36.8755,27300.0
2005-07-08 15:10:00,60.08,60.11,60.06,60.08,57000.0,36.8755,36.8939,36.8632,36.8755,57000.0
2005-07-08 15:20:00,60.08,60.14,60.06,60.11,119300.0,36.8755,36.9123,36.8632,36.8939,119300.0
2005-07-08 15:30:00,60.11,60.15,60.1,60.13,148100.0,36.8939,36.9185,36.8878,36.9062,148100.0
2005-07-08 15:40:00,60.15,60.19,60.14,60.16,82700.0,36.9185,36.943,36.9123,36.9246,82700.0
2005-07-08 15:50:00,60.16,60.19,60.15,60.15,54000.0,36.9246,36.943,36.9185,36.9185,54000.0
2005-07-11 09:30:00,60.5,60.68,60.42,60.68,121000.0,37.1333,37.2438,37.0842,37.2438,121000.0
2005-07-11 09:40:00,60.68,60.81,60.5,60.74,101000.0,37.2438,37.3236,37.1333,37.2806,101000.0
2005-07-11 09:50:00,60.74,60.75,60.54,60.59,58500.0,37.2806,37.2867,37.1578,37.1885,58500.0
2005-07-11 10:00:00,60.59,60.61,60.47,60.6,46800.0,37.1885,37.2008,37.1149,37.1947,46800.0
2005-07-11 10:10:00,60.6,60.86,60.6,60.75,71600.0,37.1947,37.3542,37.1947,37.2867,71600.0
2005-07-11 10:20:00,60.76,60.78,60.71,60.76,26900.0,37.2929,37.3051,37.2622,37.2929,26900.0
2005-07-11 10:30:00,60.74,60.78,60.7,60.71,43000.0,37.2806,37.3051,37.256,37.2622,43000.0
2005-07-11 10:40:00,60.71,60.86,60.66,60.85,48900.0,37.2622,37.3542,37.2315,37.3481,48900.0
2005-07-11 10:50:00,60.86,60.9,60.83,60.85,49500.0,37.3542,37.3788,37.3358,37.3481,49500.0
2005-07-11 11:00:00,60.85,60.89,60.82,60.86,17900.0,37.3481,37.3727,37.3297,37.3542,17900.0
2005-07-11 11:10:00,60.86,61.04,60.86,61.04,38200.0,37.3542,37.4647,37.3542,37.4647,38200.0
2005-07-11 11:20:00,61.04,61.04,61.0,61.02,33800.0,37.4647,37.4647,37.4402,37.4525,33800.0
2005-07-11 11:30:00,61.01,61.02,60.95,60.95,29400.0,37.4463,37.4525,37.4095,37.4095,29400.0
2005-07-11 11:40:00,60.95,60.95,60.86,60.9,48300.0,37.4095,37.4095,37.3542,37.3788,48300.0
2005-07-11 11:50:00,60.89,60.94,60.88,60.91,22900.0,37.3727,37.4034,37.3665,37.3849,22900.0
2005-07-11 12:00:00,60.93,60.94,60.9,60.93,18800.0,37.3972,37.4034,37.3788,37.3972,18800.0
2005-07-11 12:10:00,60.93,60.94,60.9,60.92,19000.0,37.3972,37.4034,37.3788,37.3911,19000.0
2005-07-11 12:20:00,60.92,60.95,60.9,60.9,28700.0,37.3911,37.4095,37.3788,37.3788,28700.0
2005-07-11 12:30:00,60.9,60.92,60.86,60.87,32300.0,37.3788,37.3911,37.3542,37.3604,32300.0
2005-07-11 12:40:00,60.87,60.87,60.81,60.86,22600.0,37.3604,37.3604,37.3236,37.3542,22600.0
2005-07-11 12:50:00,60.85,60.89,60.77,60.8,32400.0,37.3481,37.3727,37.299,37.3174,32400.0
2005-07-11 13:00:00,60.8,60.82,60.75,60.78,26200.0,37.3174,37.3297,37.2867,37.3051,26200.0
2005-07-11 13:10:00,60.78,60.79,60.74,60.76,24100.0,37.3051,37.3113,37.2806,37.2929,24100.0
2005-07-11 13:20:00,60.77,60.77,60.72,60.72,18900.0,37.299,37.299,37.2683,37.2683,18900.0
2005-07-11 13:30:00,60.72,60.81,60.72,60.81,10600.0,37.2683,37.3236,37.2683,37.3236,10600.0
2005-07-11 13:40:00,60.79,60.82,60.78,60.8,18900.0,37.3113,37.3297,37.3051,37.3174,18900.0
2005-07-11 13:50:00,60.8,60.87,60.8,60.87,78200.0,37.3174,37.3604,37.3174,37.3604,78200.0
2005-07-11 14:00:00,60.87,60.9,60.85,60.88,53200.0,37.3604,37.3788,37.3481,37.3665,53200.0
2005-07-11 14:10:00,60.89,60.9,60.8,60.8,16900.0,37.3727,37.3788,37.3174,37.3174,16900.0
2005-07-11 14:20:00,60.8,60.8,60.72,60.75,41300.0,37.3174,37.3174,37.2683,37.2867,41300.0
2005-07-11 14:30:00,60.75,60.82,60.72,60.82,38900.0,37.2867,37.3297,37.2683,37.3297,38900.0
2005-07-11 14:40:00,60.81,60.82,60.7,60.71,53200.0,37.3236,37.3297,37.256,37.2622,53200.0
2005-07-11 14:50:00,60.71,60.74,60.64,60.7,31800.0,37.2622,37.2806,37.2192,37.256,31800.0
2005-07-11 15:00:00,60.7,60.72,60.65,60.68,40000.0,37.256,37.2683,37.2254,37.2438,40000.0
2005-07-11 15:10:00,60.68,60.74,60.66,60.66,26000.0,37.2438,37.2806,37.2315,37.2315,26000.0
2005-07-11 15:20:00,60.66,60.71,60.66,60.69,50400.0,37.2315,37.2622,37.2315,37.2499,50400.0
2005-07-11 15:30:00,60.69,60.72,60.67,60.7,58100.0,37.2499,37.2683,37.2376,37.256,58100.0
2005-07-11 15:40:00,60.7,60.7,60.65,60.68,75100.0,37.256,37.256,37.2254,37.2438,75100.0
2005-07-11 15:50:00,60.68,60.7,60.64,60.65,102000.0,37.2438,37.256,37.2192,37.2254,102000.0
2005-07-12 09:30:00,60.8,60.85,60.7,60.78,84000.0,37.3174,37.3481,37.256,37.3051,84000.0
2005-07-12 09:40:00,60.76,60.8,60.72,60.76,38100.0,37.2929,37.3174,37.2683,37.2929,38100.0
2005-07-12 09:50:00,60.77,60.9,60.76,60.9,68600.0,37.299,37.3788,37.2929,37.3788,68600.0
2005-07-12 10:00:00,60.9,60.9,60.71,60.72,27700.0,37.3788,37.3788,37.2622,37.2683,27700.0
2005-07-12 10:10:00,60.75,60.85,60.74,60.79,59500.0,37.2867,37.3481,37.2806,37.3113,59500.0
2005-07-12 10:20:00,60.79,60.8,60.7,60.71,31000.0,37.3113,37.3174,37.256,37.2622,31000.0
2005-07-12 10:30:00,60.71,60.73,60.5,60.51,44300.0,37.2622,37.2745,37.1333,37.1394,44300.0
2005-07-12 10:40:00,60.54,60.64,60.53,60.62,41500.0,37.1578,37.2192,37.1517,37.2069,41500.0
2005-07-12 10:50:00,60.62,60.85,60.62,60.85,62700.0,37.2069,37.3481,37.2069,37.3481,62700.0
2005-07-12 11:00:00,60.85,60.87,60.72,60.77,68200.0,37.3481,37.3604,37.2683,37.299,68200.0
2005-07-12 11:10:00,60.76,60.8,60.72,60.75,37100.0,37.2929,37.3174,37.2683,37.2867,37100.0
2005-07-12 11:20:00,60.75,60.82,60.71,60.74,55000.0,37.2867,37.3297,37.2622,37.2806,55000.0
2005-07-12 11:30:00,60.74,60.82,60.74,60.81,70900.0,37.2806,37.3297,37.2806,37.3236,70900.0
2005-07-12 11:40:00,60.82,60.83,60.79,60.81,49800.0,37.3297,37.3358,37.3113,37.3236,49800.0
2005-07-12 11:50:00,60.83,60.9,60.8,60.82,34200.0,37.3358,37.3788,37.3174,37.3297,34200.0
2005-07-12 12:00:00,60.8,60.89,60.8,60.85,28700.0,37.3174,37.3727,37.3174,37.3481,28700.0
2005-07-12 12:10:00,60.85,60.87,60.79,60.85,42600.0,37.3481,37.3604,37.3113,37.3481,42600.0
2005-07-12 12:20:00,60.85,60.94,60.85,60.94,44000.0,37.3481,37.4034,37.3481,37.4034,44000.0
2005-07-12 12:30:00,60.93,60.95,60.91,60.93,11400.0,37.3972,37.4095,37.3849,37.3972,11400.0
2005-07-12 12:40:00,60.93,60.94,60.87,60.91,23500.0,37.3972,37.4034,37.3604,37.3849,23500.0
2005-07-12 12:50:00,60.9,60.91,60.87,60.89,12700.0,37.3788,37.3849,37.3604,37.3727,12700.0
2005-07-12 13:00:00,60.89,60.9,60.83,60.89,32600.0,37.3727,37.3788,37.3358,37.3727,32600.0
2005-07-12 13:10:00,60.89,60.9,60.86,60.9,11500.0,37.3727,37.3788,37.3542,37.3788,11500.0
2005-07-12 13:20:00,60.9,60.93,60.87,60.9,56800.0,37.3788,37.3972,37.3604,37.3788,56800.0
2005-07-12 13:30:00,60.9,60.94,60.89,60.89,39900.0,37.3788,37.4034,37.3727,37.3727,39900.0
2005-07-12 13:40:00,60.9,60.9,60.89,60.9,14400.0,37.3788,37.3788,37.3727,37.3788,14400.0
2005-07-12 13:50:00,60.9,61.08,60.9,61.03,74200.0,37.3788,37.4893,37.3788,37.4586,74200.0
2005-07-12 14:00:00,61.01,61.05,61.01,61.03,33200.0,37.4463,37.4709,37.4463,37.4586,33200.0
2005-07-12 14:10:00,61.03,61.12,61.02,61.12,45300.0,37.4586,37.5138,37.4525,37.5138,45300.0
2005-07-12 14:20:00,61.11,61.18,61.1,61.13,45500.0,37.5077,37.5507,37.5016,37.52,45500.0
2005-07-12 14:30:00,61.13,61.18,61.11,61.13,60800.0,37.52,37.5507,37.5077,37.52,60800.0
2005-07-12 14:40:00,61.13,61.23,61.13,61.23,64300.0,37.52,37.5813,37.52,37.5813,64300.0
2005-07-12 14:50:00,61.23,61.27,61.21,61.22,61300.0,37.5813,37.6059,37.5691,37.5752,61300.0
2005-07-12 15:00:00,61.22,61.42,61.22,61.37,90100.0,37.5752,37.698,37.5752,37.6673,90100.0
2005-07-12 15:10:00,61.38,61.45,61.37,61.42,53200.0,37.6734,37.7164,37.6673,37.698,53200.0
2005-07-12 15:20:00,61.42,61.46,61.4,61.42,93100.0,37.698,37.7225,37.6857,37.698,93100.0
2005-07-12 15:30:00,61.43,61.44,61.37,61.41,78700.0,37.7041,37.7102,37.6673,37.6918,78700.0
2005-07-12 15:40:00,61.41,61.42,61.2,61.36,177900.0,37.6918,37.698,37.5629,37.6611,177900.0
2005-07-12 15:50:00,61.35,61.38,61.29,61.34,96500.0,37.655,37.6734,37.6182,37.6489,96500.0
2005-07-13 09:30:00,61.13,61.21,61.1,61.2,94500.0,37.52,37.5691,37.5016,37.5629,94500.0
2005-07-13 09:40:00,61.21,61.3,61.04,61.21,76500.0,37.5691,37.6243,37.4647,37.5691,76500.0
2005-07-13 09:50:00,61.21,61.42,61.2,61.4,93500.0,37.5691,37.698,37.5629,37.6857,93500.0
2005-07-13 10:00:00,61.4,61.43,61.27,61.27,109000.0,37.6857,37.7041,37.6059,37.6059,109000.0
2005-07-13 10:10:00,61.26,61.4,61.24,61.37,82700.0,37.5998,37.6857,37.5875,37.6673,82700.0
2005-07-13 10:20:00,61.36,61.38,61.22,61.28,84900.0,37.6611,37.6734,37.5752,37.612,84900.0
2005-07-13 10:30:00,61.28,61.42,61.28,61.29,153900.0,37.612,37.698,37.612,37.6182,153900.0
2005-07-13 10:40:00,61.28,61.28,61.1,61.11,99900.0,37.612,37.612,37.5016,37.5077,99900.0
2005-07-13 10:50:00,61.11,61.2,61.11,61.14,97100.0,37.5077,37.5629,37.5077,37.5261,97100.0
2005-07-13 11:00:00,61.14,61.27,61.05,61.08,77500.0,37.5261,37.6059,37.4709,37.4893,77500.0
2005-07-13 11:10:00,61.08,61.13,61.06,61.09,57100.0,37.4893,37.52,37.477,37.4954,57100.0
2005-07-13 11:20:00,61.09,61.29,61.09,61.28,59800.0,37.4954,37.6182,37.4954,37.612,59800.0
2005-07-13 11:30:00,61.28,61.39,61.24,61.24,68100.0,37.612,37.6795,37.5875,37.5875,68100.0
2005-07-13 11:40:00,61.24,61.25,61.15,61.15,28000.0,37.5875,37.5936,37.5322,37.5322,28000.0
2005-07-13 11:50:00,61.15,61.18,61.15,61.17,39200.0,37.5322,37.5507,37.5322,37.5445,39200.0
2005-07-13 12:00:00,61.17,61.24,61.17,61.21,29500.0,37.5445,37.5875,37.5445,37.5691,29500.0
2005-07-13 12:10:00,61.21,61.28,61.21,61.25,26800.0,37.5691,37.612,37.5691,37.5936,26800.0
2005-07-13 12:20:00,61.25,61.27,61.2,61.24,34500.0,37.5936,37.6059,37.5629,37.5875,34500.0
2005-07-13 12:30:00,61.24,61.26,61.2,61.25,38800.0,37.5875,37.5998,37.5629,37.5936,38800.0
2005-07-13 12:40:00,61.25,61.26,61.15,61.15,64300.0,37.5936,37.5998,37.5322,37.5322,64300.0
2005-07-13 12:50:00,61.17,61.17,61.08,61.08,42500.0,37.5445,37.5445,37.4893,37.4893,42500.0
2005-07-13 13:00:00,61.08,61.12,61.08,61.11,29800.0,37.4893,37.5138,37.4893,37.5077,29800.0
2005-07-13 13:10:00,61.11,61.12,61.02,61.02,34800.0,37.5077,37.5138,37.4525,37.4525,34800.0
2005-07-13 13:20:00,61.02,61.1,61.02,61.09,27500.0,37.4525,37.5016,37.4525,37.4954,27500.0
2005-07-13 13:30:00,61.1,61.2,61.1,61.14,66100.0,37.5016,37.5629,37.5016,37.5261,66100.0
2005-07-13 13:40:00,61.13,61.13,60.98,61.0,35600.0,37.52,37.52,37.4279,37.4402,35600.0
2005-07-13 13:50:00,61.0,61.09,60.99,61.09,36400.0,37.4402,37.4954,37.434,37.4954,36400.0
2005-07-13 14:00:00,61.08,61.14,61.01,61.04,47400.0,37.4893,37.5261,37.4463,37.4647,47400.0
2005-07-13 14:10:00,61.02,61.13,61.0,61.07,32300.0,37.4525,37.52,37.4402,37.4831,32300.0
2005-07-13 14:20:00,61.07,61.07,60.95,61.0,52600.0,37.4831,37.4831,37.4095,37.4402,52600.0
2005-07-13 14:30:00,61.04,61.09,61.01,61.02,50300.0,37.4647,37.4954,37.4463,37.4525,50300.0
2005-07-13 14:40:00,61.03,61.09,60.99,61.05,39100.0,37.4586,37.4954,37.434,37.4709,39100.0
2005-07-13 14:50:00,61.05,61.05,60.85,60.93,55200.0,37.4709,37.4709,37.3481,37.3972,55200.0
2005-07-13 15:00:00,60.92,61.0,60.89,60.93,90900.0,37.3911,37.4402,37.3727,37.3972,90900.0
2005-07-13 15:10:00,60.95,61.06,60.92,61.06,43300.0,37.4095,37.477,37.3911,37.477,43300.0
2005-07-13 15:20:00,61.05,61.06,60.98,61.01,38800.0,37.4709,37.477,37.4279,37.4463,38800.0
2005-07-13 15:30:00,61.04,61.15,61.03,61.15,38900.0,37.4647,37.5322,37.4586,37.5322,38900.0
2005-07-13 15:40:00,61.15,61.16,61.1,61.11,37300.0,37.5322,37.5384,37.5016,37.5077,37300.0
2005-07-13 15:50:00,61.11,61.11,61.01,61.05,52200.0,37.5077,37.5077,37.4463,37.4709,52200.0
2005-07-14 09:30:00,61.03,61.5,61.02,61.5,107300.0,37.4586,37.7471,37.4525,37.7471,107300.0
2005-07-14 09:40:00,61.39,61.59,61.35,61.58,50200.0,37.6795,37.8023,37.655,37.7962,50200.0
2005-07-14 09:50:00,61.58,61.58,61.27,61.28,75500.0,37.7962,37.7962,37.6059,37.612,75500.0
2005-07-14 10:00:00,61.22,61.49,61.22,61.37,23500.0,37.5752,37.7409,37.5752,37.6673,23500.0
2005-07-14 10:10:00,61.37,61.42,61.29,61.41,30300.0,37.6673,37.698,37.6182,37.6918,30300.0
2005-07-14 10:20:00,61.4,61.49,61.38,61.47,62500.0,37.6857,37.7409,37.6734,37.7287,62500.0
2005-07-14 10:30:00,61.47,61.54,61.44,61.49,70500.0,37.7287,37.7716,37.7102,37.7409,70500.0
2005-07-14 10:40:00,61.5,61.56,61.5,61.53,48300.0,37.7471,37.7839,37.7471,37.7655,48300.0
2005-07-14 10:50:00,61.53,61.54,61.45,61.47,62100.0,37.7655,37.7716,37.7164,37.7287,62100.0
2005-07-14 11:00:00,61.48,61.55,61.44,61.54,66400.0,37.7348,37.7778,37.7102,37.7716,66400.0
2005-07-14 11:10:00,61.54,61.61,61.54,61.61,46800.0,37.7716,37.8146,37.7716,37.8146,46800.0
2005-07-14 11:20:00,61.61,61.61,61.48,61.57,53600.0,37.8146,37.8146,37.7348,37.79,53600.0
2005-07-14 11:30:00,61.54,61.6,61.48,61.57,54000.0,37.7716,37.8084,37.7348,37.79,54000.0
2005-07-14 11:40:00,61.59,61.64,61.56,61.57,52200.0,37.8023,37.833,37.7839,37.79,52200.0
2005-07-14 11:50:00,61.57,61.6,61.46,61.58,37400.0,37.79,37.8084,37.7225,37.7962,37400.0
2005-07-14 12:00:00,61.55,61.63,61.54,61.61,44000.0,37.7778,37.8269,37.7716,37.8146,44000.0
2005-07-14 12:10:00,61.6,61.75,61.59,61.68,128500.0,37.8084,37.9005,37.8023,37.8575,128500.0
2005-07-14 12:20:00,61.68,61.69,61.61,61.61,20000.0,37.8575,37.8637,37.8146,37.8146,20000.0
2005-07-14 12:30:00,61.62,61.63,61.52,61.53,28600.0,37.8207,37.8269,37.7593,37.7655,28600.0
2005-07-14 12:40:00,61.52,61.53,61.48,61.48,35700.0,37.7593,37.7655,37.7348,37.7348,35700.0
2005-07-14 12:50:00,61.48,61.48,61.4,61.42,18300.0,37.7348,37.7348,37.6857,37.698,18300.0
2005-07-14 13:00:00,61.42,61.49,61.41,61.49,17300.0,37.698,37.7409,37.6918,37.7409,17300.0
2005-07-14 13:10:00,61.5,61.59,61.5,61.54,19600.0,37.7471,37.8023,37.7471,37.7716,19600.0
2005-07-14 13:20:00,61.55,61.55,61.45,61.48,15300.0,37.7778,37.7778,37.7164,37.7348,15300.0
2005-07-14 13:30:00,61.48,61.48,61.4,61.42,16200.0,37.7348,37.7348,37.6857,37.698,16200.0
2005-07-14 13:40:00,61.41,61.41,61.34,61.35,13800.0,37.6918,37.6918,37.6489,37.655,13800.0
2005-07-14 13:50:00,61.36,61.36,61.25,61.3,22700.0,37.6611,37.6611,37.5936,37.6243,22700.0
2005-07-14 14:00:00,61.3,61.43,61.3,61.43,43300.0,37.6243,37.7041,37.6243,37.7041,43300.0
2005-07-14 14:10:00,61.43,61.51,61.4,61.46,48500.0,37.7041,37.7532,37.6857,37.7225,48500.0
2005-07-14 14:20:00,61.47,61.49,61.45,61.48,36300.0,37.7287,37.7409,37.7164,37.7348,36300.0
2005-07-14 14:30:00,61.5,61.52,61.49,61.51,33400.0,37.7471,37.7593,37.7409,37.7532,33400.0
2005-07-14 14:40:00,61.5,61.56,61.5,61.54,30200.0,37.7471,37.7839,37.7471,37.7716,30200.0
2005-07-14 14:50:00,61.54,61.58,61.53,61.54,50900.0,37.7716,37.7962,37.7655,37.7716,50900.0
2005-07-14 15:00:00,61.56,61.58,61.52,61.57,45300.0,37.7839,37.7962,37.7593,37.79,45300.0
2005-07-14 15:10:00,61.57,61.58,61.5,61.51,40900.0,37.79,37.7962,37.7471,37.7532,40900.0
2005-07-14 15:20:00,61.51,61.69,61.49,61.69,80200.0,37.7532,37.8637,37.7409,37.8637,80200.0
2005-07-14 15:30:00,61.67,61.67,61.64,61.65,79800.0,37.8514,37.8514,37.833,37.8391,79800.0
2005-07-14 15:40:00,61.65,61.7,61.64,61.69,81300.0,37.8391,37.8698,37.833,37.8637,81300.0
2005-07-14 15:50:00,61.69,61.73,61.64,61.64,139000.0,37.8637,37.8882,37.833,37.833,139000.0
2005-07-15 09:30:00,61.75,61.75,61.56,61.65,498200.0,37.9005,37.9005,37.7839,37.8391,498200.0
2005-07-15 09:40:00,61.64,61.8,61.64,61.72,106400.0,37.833,37.9312,37.833,37.8821,106400.0
2005-07-15 09:50:00,61.72,61.75,61.51,61.53,225800.0,37.8821,37.9005,37.7532,37.7655,225800.0
2005-07-15 10:00:00,61.53,61.8,61.52,61.65,76800.0,37.7655,37.9312,37.7593,37.8391,76800.0
2005-07-15 10:10:00,61.65,61.68,61.57,61.68,24200.0,37.8391,37.8575,37.79,37.8575,24200.0
2005-07-15 10:20:00,61.67,61.77,61.66,61.76,33700.0,37.8514,37.9128,37.8453,37.9066,33700.0
2005-07-15 10:30:00,61.77,61.96,61.75,61.88,54600.0,37.9128,38.0294,37.9005,37.9803,54600.0
2005-07-15 10:40:00,61.88,61.9,61.84,61.84,141500.0,37.9803,37.9926,37.9557,37.9557,141500.0
2005-07-15 10:50:00,61.84,61.87,61.79,61.8,32700.0,37.9557,37.9742,37.9251,37.9312,32700.0
2005-07-15 11:00:00,61.8,61.86,61.79,61.81,55400.0,37.9312,37.968,37.9251,37.9373,55400.0
2005-07-15 11:10:00,61.8,61.92,61.75,61.92,58500.0,37.9312,38.0048,37.9005,38.0048,58500.0
2005-07-15 11:20:00,61.93,61.94,61.88,61.91,11300.0,38.011,38.0171,37.9803,37.9987,11300.0
2005-07-15 11:30:00,61.91,61.92,61.88,61.9,20400.0,37.9987,38.0048,37.9803,37.9926,20400.0
2005-07-15 11:40:00,61.89,61.9,61.84,61.86,13600.0,37.9864,37.9926,37.9557,37.968,13600.0
2005-07-15 11:50:00,61.85,61.89,61.81,61.88,20100.0,37.9619,37.9864,37.9373,37.9803,20100.0
2005-07-15 12:00:00,61.88,61.95,61.84,61.9,25500.0,37.9803,38.0233,37.9557,37.9926,25500.0
2005-07-15 12:10:00,61.9,61.95,61.88,61.95,283300.0,37.9926,38.0233,37.9803,38.0233,283300.0
2005-07-15 12:20:00,61.95,61.97,61.9,61.95,31500.0,38.0233,38.0355,37.9926,38.0233,31500.0
2005-07-15 12:30:00,61.96,62.06,61.95,62.05,217200.0,38.0294,38.0908,38.0233,38.0846,217200.0
2005-07-15 12:40:00,62.05,62.1,62.0,62.08,44300.0,38.0846,38.1153,38.054,38.1031,44300.0
2005-07-15 12:50:00,62.08,62.08,62.03,62.05,21200.0,38.1031,38.1031,38.0724,38.0846,21200.0
2005-07-15 13:00:00,62.05,62.05,62.02,62.04,12800.0,38.0846,38.0846,38.0662,38.0785,12800.0
2005-07-15 13:10:00,62.04,62.05,62.0,62.03,14900.0,38.0785,38.0846,38.054,38.0724,14900.0
2005-07-15 13:20:00,62.04,62.07,62.02,62.02,12600.0,38.0785,38.0969,38.0662,38.0662,12600.0
2005-07-15 13:30:00,62.02,62.03,61.99,61.99,24000.0,38.0662,38.0724,38.0478,38.0478,24000.0
2005-07-15 13:40:00,62.0,62.0,61.94,61.95,107000.0,38.054,38.054,38.0171,38.0233,107000.0
2005-07-15 13:50:00,61.95,61.97,61.92,61.93,33100.0,38.0233,38.0355,38.0048,38.011,33100.0
2005-07-15 14:00:00,61.93,61.94,61.89,61.94,13500.0,38.011,38.0171,37.9864,38.0171,13500.0
2005-07-15 14:10:00,61.94,62.02,61.93,62.01,35000.0,38.0171,38.0662,38.011,38.0601,35000.0
2005-07-15 14:20:00,62.02,62.1,62.01,62.06,32400.0,38.0662,38.1153,38.0601,38.0908,32400.0
2005-07-15 14:30:00,62.06,62.07,62.02,62.07,22300.0,38.0908,38.0969,38.0662,38.0969,22300.0
2005-07-15 14:40:00,62.08,62.09,62.05,62.09,30200.0,38.1031,38.1092,38.0846,38.1092,30200.0
2005-07-15 14:50:00,62.11,62.34,62.11,62.29,37600.0,38.1215,38.2626,38.1215,38.2319,37600.0
2005-07-15 15:00:00,62.3,62.34,62.23,62.29,38800.0,38.2381,38.2626,38.1951,38.2319,38800.0
2005-07-15 15:10:00,62.29,62.3,62.19,62.23,32500.0,38.2319,38.2381,38.1706,38.1951,32500.0
2005-07-15 15:20:00,62.23,62.27,62.21,62.24,36800.0,38.1951,38.2197,38.1828,38.2013,36800.0
2005-07-15 15:30:00,62.24,62.25,62.21,62.22,51200.0,38.2013,38.2074,38.1828,38.189,51200.0
2005-07-15 15:40:00,62.23,62.24,62.14,62.14,47300.0,38.1951,38.2013,38.1399,38.1399,47300.0
2005-07-15 15:50:00,62.15,62.22,62.14,62.21,37700.0,38.146,38.189,38.1399,38.1828,37700.0
2005-07-18 09:30:00,62.11,62.25,62.03,62.08,81400.0,38.1215,38.2074,38.0724,38.1031,81400.0
2005-07-18 09:40:00,62.08,62.15,61.94,62.09,44700.0,38.1031,38.146,38.0171,38.1092,44700.0
2005-07-18 09:50:00,62.09,62.19,62.08,62.13,31800.0,38.1092,38.1706,38.1031,38.1337,31800.0
2005-07-18 10:00:00,62.13,62.15,62.05,62.15,36500.0,38.1337,38.146,38.0846,38.146,36500.0
2005-07-18 10:10:00,62.16,62.25,62.16,62.18,34600.0,38.1522,38.2074,38.1522,38.1644,34600.0
2005-07-18 10:20:00,62.18,62.29,62.18,62.29,34000.0,38.1644,38.2319,38.1644,38.2319,34000.0
2005-07-18 10:30:00,62.28,62.29,62.19,62.2,39000.0,38.2258,38.2319,38.1706,38.1767,39000.0
2005-07-18 10:40:00,62.2,62.2,62.1,62.13,37500.0,38.1767,38.1767,38.1153,38.1337,37500.0
2005-07-18 10:50:00,62.13,62.14,62.1,62.1,32200.0,38.1337,38.1399,38.1153,38.1153,32200.0
2005-07-18 11:00:00,62.1,62.18,62.09,62.17,50300.0,38.1153,38.1644,38.1092,38.1583,50300.0
2005-07-18 11:10:00,62.17,62.2,62.13,62.14,32100.0,38.1583,38.1767,38.1337,38.1399,32100.0
2005-07-18 11:20:00,62.16,62.17,62.1,62.11,28400.0,38.1522,38.1583,38.1153,38.1215,28400.0
2005-07-18 11:30:00,62.12,62.14,62.08,62.1,16600.0,38.1276,38.1399,38.1031,38.1153,16600.0
2005-07-18 11:40:00,62.11,62.15,62.08,62.13,37200.0,38.1215,38.146,38.1031,38.1337,37200.0
2005-07-18 11:50:00,62.13,62.14,62.06,62.07,35700.0,38.1337,38.1399,38.0908,38.0969,35700.0
2005-07-18 12:00:00,62.07,62.08,62.04,62.08,20200.0,38.0969,38.1031,38.0785,38.1031,20200.0
2005-07-18 12:10:00,62.09,62.11,62.09,62.1,31100.0,38.1092,38.1215,38.1092,38.1153,31100.0
2005-07-18 12:20:00,62.1,62.11,62.05,62.1,62900.0,38.1153,38.1215,38.0846,38.1153,62900.0
2005-07-18 12:30:00,62.1,62.11,62.04,62.07,40400.0,38.1153,38.1215,38.0785,38.0969,40400.0
2005-07-18 12:40:00,62.07,62.07,61.99,62.0,33100.0,38.0969,38.0969,38.0478,38.054,33100.0
2005-07-18 12:50:00,62.0,62.05,61.99,62.0,41300.0,38.054,38.0846,38.0478,38.054,41300.0
2005-07-18 13:00:00,62.01,62.03,61.99,62.01,44800.0,38.0601,38.0724,38.0478,38.0601,44800.0
2005-07-18 13:10:00,62.01,62.01,61.98,61.99,114200.0,38.0601,38.0601,38.0417,38.0478,114200.0
2005-07-18 13:20:00,61.99,62.01,61.87,61.87,76700.0,38.0478,38.0601,37.9742,37.9742,76700.0
2005-07-18 13:30:00,61.9,62.01,61.9,62.0,48100.0,37.9926,38.0601,37.9926,38.054,48100.0
2005-07-18 13:40:00,62.01,62.03,61.94,61.95,60500.0,38.0601,38.0724,38.0171,38.0233,60500.0
2005-07-18 13:50:00,61.96,61.99,61.93,61.94,26900.0,38.0294,38.0478,38.011,38.0171,26900.0
2005-07-18 14:00:00,61.94,62.07,61.93,62.01,54700.0,38.0171,38.0969,38.011,38.0601,54700.0
2005-07-18 14:10:00,62.0,62.0,61.95,61.98,34500.0,38.054,38.054,38.0233,38.0417,34500.0
2005-07-18 14:20:00,61.98,61.99,61.94,61.96,45200.0,38.0417,38.0478,38.0171,38.0294,45200.0
2005-07-18 14:30:00,61.95,61.98,61.95,61.97,38600.0,38.0233,38.0417,38.0233,38.0355,38600.0
2005-07-18 14:40:00,61.97,61.98,61.93,61.93,46900.0,38.0355,38.0417,38.011,38.011,46900.0
2005-07-18 14:50:00,61.94,61.99,61.9,61.98,62100.0,38.0171,38.0478,37.9926,38.0417,62100.0
2005-07-18 15:00:00,61.98,61.98,61.91,61.95,59400.0,38.0417,38.0417,37.9987,38.0233,59400.0
2005-07-18 15:10:00,61.94,62.05,61.91,62.03,45500.0,38.0171,38.0846,37.9987,38.0724,45500.0
2005-07-18 15:20:00,62.03,62.1,62.02,62.07,46300.0,38.0724,38.1153,38.0662,38.0969,46300.0
2005-07-18 15:30:00,62.07,62.11,62.07,62.1,65400.0,38.0969,38.1215,38.0969,38.1153,65400.0
2005-07-18 15:40:00,62.1,62.14,62.09,62.12,59400.0,38.1153,38.1399,38.1092,38.1276,59400.0
2005-07-18 15:50:00,62.12,62.12,61.98,62.0,155100.0,38.1276,38.1276,38.0417,38.054,155100.0
2005-07-19 09:30:00,62.33,62.39,62.02,62.33,89400.0,38.2565,38.2933,38.0662,38.2565,89400.0
2005-07-19 09:40:00,62.33,62.39,62.18,62.3,45800.0,38.2565,38.2933,38.1644,38.2381,45800.0
2005-07-19 09:50:00,62.32,62.45,62.29,62.42,56500.0,38.2504,38.3301,38.2319,38.3117,56500.0
2005-07-19 10:00:00,62.43,62.43,62.29,62.33,37200.0,38.3179,38.3179,38.2319,38.2565,37200.0
2005-07-19 10:10:00,62.32,62.37,62.28,62.34,43300.0,38.2504,38.281,38.2258,38.2626,43300.0
2005-07-19 10:20:00,62.34,62.42,62.33,62.42,40900.0,38.2626,38.3117,38.2565,38.3117,40900.0
2005-07-19 10:30:00,62.42,62.48,62.39,62.44,46600.0,38.3117,38.3486,38.2933,38.324,46600.0
2005-07-19 10:40:00,62.44,62.44,62.29,62.32,26800.0,38.324,38.324,38.2319,38.2504,26800.0
2005-07-19 10:50:00,62.33,62.33,62.16,62.17,32900.0,38.2565,38.2565,38.1522,38.1583,32900.0
2005-07-19 11:00:00,62.17,62.31,62.17,62.31,73700.0,38.1583,38.2442,38.1583,38.2442,73700.0
2005-07-19 11:10:00,62.32,62.32,62.19,62.2,58700.0,38.2504,38.2504,38.1706,38.1767,58700.0
2005-07-19 11:20:00,62.21,62.24,62.2,62.22,23500.0,38.1828,38.2013,38.1767,38.189,23500.0
2005-07-19 11:30:00,62.22,62.27,62.2,62.25,24100.0,38.189,38.2197,38.1767,38.2074,24100.0
2005-07-19 11:40:00,62.25,62.3,62.24,62.28,27500.0,38.2074,38.2381,38.2013,38.2258,27500.0
2005-07-19 11:50:00,62.27,62.31,62.24,62.31,27300.0,38.2197,38.2442,38.2013,38.2442,27300.0
2005-07-19 12:00:00,62.31,62.32,62.25,62.3,58900.0,38.2442,38.2504,38.2074,38.2381,58900.0
2005-07-19 12:10:00,62.28,62.28,62.2,62.24,24600.0,38.2258,38.2258,38.1767,38.2013,24600.0
2005-07-19 12:20:00,62.24,62.32,62.24,62.3,23600.0,38.2013,38.2504,38.2013,38.2381,23600.0
2005-07-19 12:30:00,62.31,62.35,62.27,62.32,32700.0,38.2442,38.2688,38.2197,38.2504,32700.0
2005-07-19 12:40:00,62.32,62.32,62.23,62.27,48000.0,38.2504,38.2504,38.1951,38.2197,48000.0
2005-07-19 12:50:00,62.26,62.34,62.26,62.29,78800.0,38.2135,38.2626,38.2135,38.2319,78800.0
2005-07-19 13:00:00,62.3,62.38,62.3,62.33,15800.0,38.2381,38.2872,38.2381,38.2565,15800.0
2005-07-19 13:10:00,62.33,62.34,62.27,62.29,23000.0,38.2565,38.2626,38.2197,38.2319,23000.0
2005-07-19 13:20:00,62.3,62.38,62.3,62.36,42700.0,38.2381,38.2872,38.2381,38.2749,42700.0
2005-07-19 13:30:00,62.34,62.45,62.34,62.39,57900.0,38.2626,38.3301,38.2626,38.2933,57900.0
2005-07-19 13:40:00,62.38,62.45,62.36,62.45,26200.0,38.2872,38.3301,38.2749,38.3301,26200.0
2005-07-19 13:50:00,62.46,62.49,62.33,62.42,48300.0,38.3363,38.3547,38.2565,38.3117,48300.0
2005-07-19 14:00:00,62.43,62.45,62.32,62.41,51700.0,38.3179,38.3301,38.2504,38.3056,51700.0
2005-07-19 14:10:00,62.41,62.52,62.4,62.49,156400.0,38.3056,38.3731,38.2995,38.3547,156400.0
2005-07-19 14:20:00,62.49,62.55,62.4,62.41,466700.0,38.3547,38.3915,38.2995,38.3056,466700.0
2005-07-19 14:30:00,62.42,62.45,62.38,62.4,74500.0,38.3117,38.3301,38.2872,38.2995,74500.0
2005-07-19 14:40:00,62.4,62.41,62.34,62.36,80100.0,38.2995,38.3056,38.2626,38.2749,80100.0
2005-07-19 14:50:00,62.35,62.38,62.31,62.37,29700.0,38.2688,38.2872,38.2442,38.281,29700.0
2005-07-19 15:00:00,62.37,62.38,62.32,62.35,29900.0,38.281,38.2872,38.2504,38.2688,29900.0
2005-07-19 15:10:00,62.34,62.38,62.32,62.32,45300.0,38.2626,38.2872,38.2504,38.2504,45300.0
2005-07-19 15:20:00,62.32,62.39,62.24,62.32,47300.0,38.2504,38.2933,38.2013,38.2504,47300.0
2005-07-19 15:30:00,62.33,62.39,62.32,62.38,49500.0,38.2565,38.2933,38.2504,38.2872,49500.0
2005-07-19 15:40:00,62.37,62.37,62.29,62.3,104700.0,38.281,38.281,38.2319,38.2381,104700.0
2005-07-19 15:50:00,62.3,62.37,62.28,62.35,84100.0,38.2381,38.281,38.2258,38.2688,84100.0
2005-07-20 09:30:00,62.12,62.38,62.07,62.34,80300.0,38.1276,38.2872,38.0969,38.2626,80300.0
2005-07-20 09:40:00,62.34,62.35,62.07,62.07,75900.0,38.2626,38.2688,38.0969,38.0969,75900.0
2005-07-20 09:50:00,62.07,62.11,62.03,62.07,145700.0,38.0969,38.1215,38.0724,38.0969,145700.0
2005-07-20 10:00:00,62.05,62.17,62.0,62.08,88600.0,38.0846,38.1583,38.054,38.1031,88600.0
2005-07-20 10:10:00,62.09,62.11,61.91,61.91,138900.0,38.1092,38.1215,37.9987,37.9987,138900.0
2005-07-20 10:20:00,61.91,62.06,61.9,62.01,35300.0,37.9987,38.0908,37.9926,38.0601,35300.0
2005-07-20 10:30:00,62.03,62.07,61.81,61.86,77000.0,38.0724,38.0969,37.9373,37.968,77000.0
2005-07-20 10:40:00,61.86,61.94,61.8,61.91,48100.0,37.968,38.0171,37.9312,37.9987,48100.0
2005-07-20 10:50:00,61.9,61.95,61.89,61.95,38700.0,37.9926,38.0233,37.9864,38.0233,38700.0
2005-07-20 11:00:00,61.96,61.96,61.91,61.92,17400.0,38.0294,38.0294,37.9987,38.0048,17400.0
2005-07-20 11:10:00,61.91,62.01,61.89,61.99,49000.0,37.9987,38.0601,37.9864,38.0478,49000.0
2005-07-20 11:20:00,61.99,62.01,61.98,61.98,32300.0,38.0478,38.0601,38.0417,38.0417,32300.0
2005-07-20 11:30:00,61.99,62.01,61.98,61.98,111300.0,38.0478,38.0601,38.0417,38.0417,111300.0
2005-07-20 11:40:00,61.97,62.01,61.96,61.99,30300.0,38.0355,38.0601,38.0294,38.0478,30300.0
2005-07-20 11:50:00,62.0,62.01,61.91,61.98,30600.0,38.054,38.0601,37.9987,38.0417,30600.0
2005-07-20 12:00:00,61.98,61.99,61.92,61.94,17600.0,38.0417,38.0478,38.0048,38.0171,17600.0
2005-07-20 12:10:00,61.94,62.0,61.94,61.96,17300.0,38.0171,38.054,38.0171,38.0294,17300.0
2005-07-20 12:20:00,61.97,62.01,61.97,62.01,23200.0,38.0355,38.0601,38.0355,38.0601,23200.0
2005-07-20 12:30:00,61.99,62.0,61.96,61.98,18600.0,38.0478,38.054,38.0294,38.0417,18600.0
2005-07-20 12:40:00,61.98,62.01,61.96,61.96,21000.0,38.0417,38.0601,38.0294,38.0294,21000.0
2005-07-20 12:50:00,61.95,62.0,61.95,61.99,15100.0,38.0233,38.054,38.0233,38.0478,15100.0
2005-07-20 13:00:00,61.99,62.04,61.96,62.01,37800.0,38.0478,38.0785,38.0294,38.0601,37800.0
2005-07-20 13:10:00,62.01,62.13,62.0,62.13,65000.0,38.0601,38.1337,38.054,38.1337,65000.0
2005-07-20 13:20:00,62.11,62.15,62.06,62.11,40600.0,38.1215,38.146,38.0908,38.1215,40600.0
2005-07-20 13:30:00,62.11,62.2,62.1,62.14,135200.0,38.1215,38.1767,38.1153,38.1399,135200.0
2005-07-20 13:40:00,62.12,62.18,62.07,62.16,69200.0,38.1276,38.1644,38.0969,38.1522,69200.0
2005-07-20 13:50:00,62.16,62.18,62.06,62.1,37900.0,38.1522,38.1644,38.0908,38.1153,37900.0
2005-07-20 14:00:00,62.11,62.15,62.08,62.14,57500.0,38.1215,38.146,38.1031,38.1399,57500.0
2005-07-20 14:10:00,62.14,62.15,62.06,62.14,52200.0,38.1399,38.146,38.0908,38.1399,52200.0
2005-07-20 14:20:00,62.13,62.15,62.1,62.13,58000.0,38.1337,38.146,38.1153,38.1337,58000.0
2005-07-20 14:30:00,62.13,62.15,62.04,62.06,45100.0,38.1337,38.146,38.0785,38.0908,45100.0
2005-07-20 14:40:00,62.06,62.08,61.96,62.0,36600.0,38.0908,38.1031,38.0294,38.054,36600.0
2005-07-20 14:50:00,62.0,62.02,61.94,61.98,64800.0,38.054,38.0662,38.0171,38.0417,64800.0
2005-07-20 15:00:00,61.99,62.03,61.93,62.0,41700.0,38.0478,38.0724,38.011,38.054,41700.0
2005-07-20 15:10:00,62.0,62.02,61.94,61.94,146200.0,38.054,38.0662,38.0171,38.0171,146200.0
2005-07-20 15:20:00,61.95,62.0,61.93,61.98,42600.0,38.0233,38.054,38.011,38.0417,42600.0
2005-07-20 15:30:00,61.98,62.03,61.94,61.99,95800.0,38.0417,38.0724,38.0171,38.0478,95800.0
2005-07-20 15:40:00,61.99,62.03,61.98,62.0,124200.0,38.0478,38.0724,38.0417,38.054,124200.0
2005-07-20 15:50:00,62.0,62.0,61.96,62.0,73600.0,38.054,38.054,38.0294,38.054,73600.0
2005-07-21 09:30:00,62.95,63.22,62.2,62.38,260900.0,38.637,38.8028,38.1767,38.2872,260900.0
2005-07-21 09:40:00,62.38,62.77,62.38,62.7,363900.0,38.2872,38.5266,38.2872,38.4836,363900.0
2005-07-21 09:50:00,62.7,62.72,62.49,62.49,242900.0,38.4836,38.4959,38.3547,38.3547,242900.0
2005-07-21 10:00:00,62.46,62.56,62.24,62.43,104400.0,38.3363,38.3977,38.2013,38.3179,104400.0
2005-07-21 10:10:00,62.42,62.42,62.14,62.15,74300.0,38.3117,38.3117,38.1399,38.146,74300.0
2005-07-21 10:20:00,62.16,62.36,62.04,62.04,96900.0,38.1522,38.2749,38.0785,38.0785,96900.0
2005-07-21 10:30:00,62.09,62.26,61.85,61.85,87800.0,38.1092,38.2135,37.9619,37.9619,87800.0
2005-07-21 10:40:00,61.84,62.05,61.79,61.98,87300.0,37.9557,38.0846,37.9251,38.0417,87300.0
2005-07-21 10:50:00,61.99,62.06,61.97,61.97,58200.0,38.0478,38.0908,38.0355,38.0355,58200.0
2005-07-21 11:00:00,61.96,61.96,61.75,61.85,88100.0,38.0294,38.0294,37.9005,37.9619,88100.0
2005-07-21 11:10:00,61.85,61.88,61.78,61.79,130300.0,37.9619,37.9803,37.9189,37.9251,130300.0
2005-07-21 11:20:00,61.8,61.96,61.78,61.9,112700.0,37.9312,38.0294,37.9189,37.9926,112700.0
2005-07-21 11:30:00,61.91,61.94,61.79,61.82,70500.0,37.9987,38.0171,37.9251,37.9435,70500.0
2005-07-21 11:40:00,61.79,61.87,61.76,61.81,98500.0,37.9251,37.9742,37.9066,37.9373,98500.0
2005-07-21 11:50:00,61.85,61.85,61.57,61.61,83700.0,37.9619,37.9619,37.79,37.8146,83700.0
2005-07-21 12:00:00,61.6,61.68,61.45,61.49,101400.0,37.8084,37.8575,37.7164,37.7409,101400.0
2005-07-21 12:10:00,61.49,61.5,61.14,61.25,100100.0,37.7409,37.7471,37.5261,37.5936,100100.0
2005-07-21 12:20:00,61.25,61.46,61.23,61.28,109000.0,37.5936,37.7225,37.5813,37.612,109000.0
2005-07-21 12:30:00,61.28,61.51,61.28,61.49,99900.0,37.612,37.7532,37.612,37.7409,99900.0
2005-07-21 12:40:00,61.5,61.66,61.42,61.65,119200.0,37.7471,37.8453,37.698,37.8391,119200.0
2005-07-21 12:50:00,61.63,61.8,61.57,61.61,234200.0,37.8269,37.9312,37.79,37.8146,234200.0
2005-07-21 13:00:00,61.62,61.78,61.62,61.7,52600.0,37.8207,37.9189,37.8207,37.8698,52600.0
2005-07-21 13:10:00,61.71,61.73,61.57,61.62,52900.0,37.876,37.8882,37.79,37.8207,52900.0
2005-07-21 13:20:00,61.63,61.63,61.49,61.52,72300.0,37.8269,37.8269,37.7409,37.7593,72300.0
2005-07-21 13:30:00,61.54,61.6,61.51,61.6,41400.0,37.7716,37.8084,37.7532,37.8084,41400.0
2005-07-21 13:40:00,61.59,61.77,61.58,61.64,24100.0,37.8023,37.9128,37.7962,37.833,24100.0
2005-07-21 13:50:00,61.65,61.67,61.55,61.57,26400.0,37.8391,37.8514,37.7778,37.79,26400.0
2005-07-21 14:00:00,61.55,61.64,61.5,61.61,47200.0,37.7778,37.833,37.7471,37.8146,47200.0
2005-07-21 14:10:00,61.62,61.84,61.62,61.77,49800.0,37.8207,37.9557,37.8207,37.9128,49800.0
2005-07-21 14:20:00,61.79,61.79,61.56,61.62,60000.0,37.9251,37.9251,37.7839,37.8207,60000.0
2005-07-21 14:30:00,61.62,61.71,61.53,61.62,46800.0,37.8207,37.876,37.7655,37.8207,46800.0
2005-07-21 14:40:00,61.65,61.8,61.64,61.77,37600.0,37.8391,37.9312,37.833,37.9128,37600.0
2005-07-21 14:50:00,61.79,61.79,61.58,61.59,70400.0,37.9251,37.9251,37.7962,37.8023,70400.0
2005-07-21 15:00:00,61.6,61.63,61.49,61.49,96000.0,37.8084,37.8269,37.7409,37.7409,96000.0
2005-07-21 15:10:00,61.5,61.69,61.5,61.56,99300.0,37.7471,37.8637,37.7471,37.7839,99300.0
2005-07-21 15:20:00,61.57,61.58,61.44,61.54,95300.0,37.79,37.7962,37.7102,37.7716,95300.0
2005-07-21 15:30:00,61.53,61.53,61.43,61.43,84800.0,37.7655,37.7655,37.7041,37.7041,84800.0
2005-07-21 15:40:00,61.42,61.44,61.3,61.33,96900.0,37.698,37.7102,37.6243,37.6427,96900.0
2005-07-21 15:50:00,61.33,61.34,61.2,61.23,245700.0,37.6427,37.6489,37.5629,37.5813,245700.0
2005-07-22 09:30:00,61.2,61.24,61.0,61.05,217000.0,37.5629,37.5875,37.4402,37.4709,217000.0
2005-07-22 09:40:00,61.05,61.16,61.0,61.0,145100.0,37.4709,37.5384,37.4402,37.4402,145100.0
2005-07-22 09:50:00,61.01,61.19,60.98,61.11,115500.0,37.4463,37.5568,37.4279,37.5077,115500.0
2005-07-22 10:00:00,61.11,61.43,61.11,61.42,70300.0,37.5077,37.7041,37.5077,37.698,70300.0
2005-07-22 10:10:00,61.42,61.53,61.3,61.34,75900.0,37.698,37.7655,37.6243,37.6489,75900.0
2005-07-22 10:20:00,61.33,61.42,60.97,61.05,714700.0,37.6427,37.698,37.4218,37.4709,714700.0
2005-07-22 10:30:00,61.05,61.05,60.81,60.94,163800.0,37.4709,37.4709,37.3236,37.4034,163800.0
2005-07-22 10:40:00,60.93,60.95,60.74,60.8,130400.0,37.3972,37.4095,37.2806,37.3174,130400.0
2005-07-22 10:50:00,60.78,60.86,60.74,60.85,106900.0,37.3051,37.3542,37.2806,37.3481,106900.0
2005-07-22 11:00:00,60.86,60.94,60.84,60.9,32500.0,37.3542,37.4034,37.342,37.3788,32500.0
2005-07-22 11:10:00,60.91,61.03,60.91,60.99,84000.0,37.3849,37.4586,37.3849,37.434,84000.0
2005-07-22 11:20:00,60.99,60.99,60.87,60.94,77100.0,37.434,37.434,37.3604,37.4034,77100.0
2005-07-22 11:30:00,60.94,60.99,60.9,60.91,25000.0,37.4034,37.434,37.3788,37.3849,25000.0
2005-07-22 11:40:00,60.93,60.94,60.8,60.8,70600.0,37.3972,37.4034,37.3174,37.3174,70600.0
2005-07-22 11:50:00,60.8,60.88,60.78,60.78,34700.0,37.3174,37.3665,37.3051,37.3051,34700.0
2005-07-22 12:00:00,60.8,60.8,60.6,60.66,83400.0,37.3174,37.3174,37.1947,37.2315,83400.0
2005-07-22 12:10:00,60.66,60.74,60.66,60.71,45300.0,37.2315,37.2806,37.2315,37.2622,45300.0
2005-07-22 12:20:00,60.71,60.77,60.7,60.72,99000.0,37.2622,37.299,37.256,37.2683,99000.0
2005-07-22 12:30:00,60.72,60.78,60.7,60.73,16500.0,37.2683,37.3051,37.256,37.2745,16500.0
2005-07-22 12:40:00,60.73,60.8,60.7,60.8,34200.0,37.2745,37.3174,37.256,37.3174,34200.0
2005-07-22 12:50:00,60.79,60.82,60.74,60.82,20200.0,37.3113,37.3297,37.2806,37.3297,20200.0
2005-07-22 13:00:00,60.82,60.95,60.82,60.94,35600.0,37.3297,37.4095,37.3297,37.4034,35600.0
2005-07-22 13:10:00,60.92,60.97,60.88,60.95,32100.0,37.3911,37.4218,37.3665,37.4095,32100.0
2005-07-22 13:20:00,60.95,61.0,60.91,60.95,57100.0,37.4095,37.4402,37.3849,37.4095,57100.0
2005-07-22 13:30:00,60.95,60.99,60.9,60.9,49900.0,37.4095,37.434,37.3788,37.3788,49900.0
2005-07-22 13:40:00,60.89,60.92,60.85,60.89,34000.0,37.3727,37.3911,37.3481,37.3727,34000.0
2005-07-22 13:50:00,60.89,60.96,60.87,60.93,41000.0,37.3727,37.4156,37.3604,37.3972,41000.0
2005-07-22 14:00:00,60.93,60.99,60.92,60.96,30300.0,37.3972,37.434,37.3911,37.4156,30300.0
2005-07-22 14:10:00,60.96,60.98,60.94,60.97,21600.0,37.4156,37.4279,37.4034,37.4218,21600.0
2005-07-22 14:20:00,60.96,61.0,60.94,60.99,57200.0,37.4156,37.4402,37.4034,37.434,57200.0
2005-07-22 14:30:00,60.99,61.01,60.86,60.98,64000.0,37.434,37.4463,37.3542,37.4279,64000.0
2005-07-22 14:40:00,60.98,61.05,60.96,61.04,92600.0,37.4279,37.4709,37.4156,37.4647,92600.0
2005-07-22 14:50:00,61.05,61.19,60.72,61.15,66000.0,37.4709,37.5568,37.2683,37.5322,66000.0
2005-07-22 15:00:00,61.15,61.16,61.04,61.16,97100.0,37.5322,37.5384,37.4647,37.5384,97100.0
2005-07-22 15:10:00,61.15,61.2,61.12,61.19,43100.0,37.5322,37.5629,37.5138,37.5568,43100.0
2005-07-22 15:20:00,61.18,61.2,61.17,61.19,79900.0,37.5507,37.5629,37.5445,37.5568,79900.0
2005-07-22 15:30:00,61.2,61.2,61.09,61.09,91400.0,37.5629,37.5629,37.4954,37.4954,91400.0
2005-07-22 15:40:00,61.09,61.1,61.0,61.08,197300.0,37.4954,37.5016,37.4402,37.4893,197300.0
2005-07-22 15:50:00,61.08,61.1,60.97,61.07,273000.0,37.4893,37.5016,37.4218,37.4831,273000.0
2005-07-25 09:30:00,61.15,61.3,61.15,61.29,84600.0,37.5322,37.6243,37.5322,37.6182,84600.0
2005-07-25 09:40:00,61.3,61.46,61.28,61.38,89100.0,37.6243,37.7225,37.612,37.6734,89100.0
2005-07-25 09:50:00,61.39,61.46,61.36,61.36,36300.0,37.6795,37.7225,37.6611,37.6611,36300.0
2005-07-25 10:00:00,61.36,61.4,61.2,61.39,41600.0,37.6611,37.6857,37.5629,37.6795,41600.0
2005-07-25 10:10:00,61.38,61.38,61.24,61.28,43800.0,37.6734,37.6734,37.5875,37.612,43800.0
2005-07-25 10:20:00,61.29,61.29,61.2,61.25,26300.0,37.6182,37.6182,37.5629,37.5936,26300.0
2005-07-25 10:30:00,61.25,61.3,61.2,61.3,52200.0,37.5936,37.6243,37.5629,37.6243,52200.0
2005-07-25 10:40:00,61.3,61.35,61.27,61.33,95200.0,37.6243,37.655,37.6059,37.6427,95200.0
2005-07-25 10:50:00,61.34,61.35,61.26,61.34,58700.0,37.6489,37.655,37.5998,37.6489,58700.0
2005-07-25 11:00:00,61.34,61.35,61.25,61.29,69800.0,37.6489,37.655,37.5936,37.6182,69800.0
2005-07-25 11:10:00,61.29,61.37,61.29,61.36,43500.0,37.6182,37.6673,37.6182,37.6611,43500.0
2005-07-25 11:20:00,61.36,61.38,61.31,61.35,44700.0,37.6611,37.6734,37.6304,37.655,44700.0
2005-07-25 11:30:00,61.37,61.4,61.29,61.33,41100.0,37.6673,37.6857,37.6182,37.6427,41100.0
2005-07-25 11:40:00,61.35,61.45,61.32,61.45,50700.0,37.655,37.7164,37.6366,37.7164,50700.0
2005-07-25 11:50:00,61.45,61.5,61.41,61.5,27400.0,37.7164,37.7471,37.6918,37.7471,27400.0
2005-07-25 12:00:00,61.5,61.56,61.5,61.54,48900.0,37.7471,37.7839,37.7471,37.7716,48900.0
2005-07-25 12:10:00,61.54,61.55,61.45,61.46,41900.0,37.7716,37.7778,37.7164,37.7225,41900.0
2005-07-25 12:20:00,61.45,61.51,61.43,61.5,49400.0,37.7164,37.7532,37.7041,37.7471,49400.0
2005-07-25 12:30:00,61.49,61.5,61.45,61.46,19300.0,37.7409,37.7471,37.7164,37.7225,19300.0
2005-07-25 12:40:00,61.47,61.47,61.4,61.4,31600.0,37.7287,37.7287,37.6857,37.6857,31600.0
2005-07-25 12:50:00,61.41,61.45,61.39,61.43,25600.0,37.6918,37.7164,37.6795,37.7041,25600.0
2005-07-25 13:00:00,61.44,61.45,61.34,61.39,47100.0,37.7102,37.7164,37.6489,37.6795,47100.0
2005-07-25 13:10:00,61.39,61.42,61.38,61.42,38700.0,37.6795,37.698,37.6734,37.698,38700.0
2005-07-25 13:20:00,61.42,61.53,61.42,61.49,21800.0,37.698,37.7655,37.698,37.7409,21800.0
2005-07-25 13:30:00,61.51,61.53,61.44,61.53,29700.0,37.7532,37.7655,37.7102,37.7655,29700.0
2005-07-25 13:40:00,61.52,61.59,61.5,61.54,27800.0,37.7593,37.8023,37.7471,37.7716,27800.0
2005-07-25 13:50:00,61.55,61.58,61.49,61.52,29800.0,37.7778,37.7962,37.7409,37.7593,29800.0
2005-07-25 14:00:00,61.53,61.53,61.42,61.46,21200.0,37.7655,37.7655,37.698,37.7225,21200.0
2005-07-25 14:10:00,61.47,61.52,61.42,61.48,72000.0,37.7287,37.7593,37.698,37.7348,72000.0
2005-07-25 14:20:00,61.48,61.48,61.36,61.37,33400.0,37.7348,37.7348,37.6611,37.6673,33400.0
2005-07-25 14:30:00,61.38,61.38,61.2,61.26,73800.0,37.6734,37.6734,37.5629,37.5998,73800.0
2005-07-25 14:40:00,61.29,61.34,61.26,61.31,26800.0,37.6182,37.6489,37.5998,37.6304,26800.0
2005-07-25 14:50:00,61.31,61.34,61.11,61.16,36100.0,37.6304,37.6489,37.5077,37.5384,36100.0
2005-07-25 15:00:00,61.16,61.19,61.12,61.17,52200.0,37.5384,37.5568,37.5138,37.5445,52200.0
2005-07-25 15:10:00,61.17,61.23,61.14,61.15,37000.0,37.5445,37.5813,37.5261,37.5322,37000.0
2005-07-25 15:20:00,61.15,61.31,61.15,61.3,59200.0,37.5322,37.6304,37.5322,37.6243,59200.0
2005-07-25 15:30:00,61.3,61.3,61.22,61.3,38500.0,37.6243,37.6243,37.5752,37.6243,38500.0
2005-07-25 15:40:00,61.28,61.35,61.25,61.25,72200.0,37.612,37.655,37.5936,37.5936,72200.0
2005-07-25 15:50:00,61.26,61.33,61.26,61.28,67100.0,37.5998,37.6427,37.5998,37.612,67100.0
2005-07-26 09:30:00,61.45,61.61,61.27,61.6,66400.0,37.7164,37.8146,37.6059,37.8084,66400.0
2005-07-26 09:40:00,61.6,61.6,61.4,61.52,59500.0,37.8084,37.8084,37.6857,37.7593,59500.0
2005-07-26 09:50:00,61.52,61.57,61.47,61.57,25000.0,37.7593,37.79,37.7287,37.79,25000.0
2005-07-26 10:00:00,61.56,61.58,61.39,61.58,41600.0,37.7839,37.7962,37.6795,37.7962,41600.0
2005-07-26 10:10:00,61.57,61.68,61.57,61.66,38100.0,37.79,37.8575,37.79,37.8453,38100.0
2005-07-26 10:20:00,61.67,61.67,61.52,61.52,45800.0,37.8514,37.8514,37.7593,37.7593,45800.0
2005-07-26 10:30:00,61.51,61.65,61.49,61.55,49900.0,37.7532,37.8391,37.7409,37.7778,49900.0
2005-07-26 10:40:00,61.56,61.56,61.42,61.47,32100.0,37.7839,37.7839,37.698,37.7287,32100.0
2005-07-26 10:50:00,61.49,61.52,61.47,61.52,44600.0,37.7409,37.7593,37.7287,37.7593,44600.0
2005-07-26 11:00:00,61.57,61.57,61.48,61.53,71100.0,37.79,37.79,37.7348,37.7655,71100.0
2005-07-26 11:10:00,61.52,61.59,61.5,61.58,37800.0,37.7593,37.8023,37.7471,37.7962,37800.0
2005-07-26 11:20:00,61.58,61.59,61.54,61.57,35700.0,37.7962,37.8023,37.7716,37.79,35700.0
2005-07-26 11:30:00,61.58,61.6,61.55,61.59,32500.0,37.7962,37.8084,37.7778,37.8023,32500.0
2005-07-26 11:40:00,61.59,61.6,61.56,61.59,37900.0,37.8023,37.8084,37.7839,37.8023,37900.0
2005-07-26 11:50:00,61.6,61.69,61.56,61.65,74500.0,37.8084,37.8637,37.7839,37.8391,74500.0
2005-07-26 12:00:00,61.67,61.69,61.62,61.68,20900.0,37.8514,37.8637,37.8207,37.8575,20900.0
2005-07-26 12:10:00,61.67,61.67,61.59,61.66,27200.0,37.8514,37.8514,37.8023,37.8453,27200.0
2005-07-26 12:20:00,61.66,61.66,61.63,61.65,38400.0,37.8453,37.8453,37.8269,37.8391,38400.0
2005-07-26 12:30:00,61.65,61.68,61.63,61.65,40200.0,37.8391,37.8575,37.8269,37.8391,40200.0
2005-07-26 12:40:00,61.66,61.7,61.64,61.67,43300.0,37.8453,37.8698,37.833,37.8514,43300.0
2005-07-26 12:50:00,61.66,61.7,61.66,61.68,18000.0,37.8453,37.8698,37.8453,37.8575,18000.0
2005-07-26 13:00:00,61.69,61.75,61.69,61.73,52000.0,37.8637,37.9005,37.8637,37.8882,52000.0
2005-07-26 13:10:00,61.74,61.77,61.73,61.74,38000.0,37.8944,37.9128,37.8882,37.8944,38000.0
2005-07-26 13:20:00,61.74,61.77,61.73,61.76,19300.0,37.8944,37.9128,37.8882,37.9066,19300.0
2005-07-26 13:30:00,61.76,61.8,61.73,61.8,31500.0,37.9066,37.9312,37.8882,37.9312,31500.0
2005-07-26 13:40:00,61.79,61.98,61.77,61.89,68800.0,37.9251,38.0417,37.9128,37.9864,68800.0
2005-07-26 13:50:00,61.88,61.93,61.85,61.92,47600.0,37.9803,38.011,37.9619,38.0048,47600.0
2005-07-26 14:00:00,61.92,61.98,61.85,61.97,39500.0,38.0048,38.0417,37.9619,38.0355,39500.0
2005-07-26 14:10:00,61.97,61.99,61.93,61.95,29300.0,38.0355,38.0478,38.011,38.0233,29300.0
2005-07-26 14:20:00,61.95,62.0,61.93,61.95,34600.0,38.0233,38.054,38.011,38.0233,34600.0
2005-07-26 14:30:00,61.94,61.94,61.88,61.91,14400.0,38.0171,38.0171,37.9803,37.9987,14400.0
2005-07-26 14:40:00,61.93,61.98,61.9,61.97,44600.0,38.011,38.0417,37.9926,38.0355,44600.0
2005-07-26 14:50:00,61.98,62.01,61.94,61.98,18400.0,38.0417,38.0601,38.0171,38.0417,18400.0
2005-07-26 15:00:00,61.96,61.97,61.92,61.94,22600.0,38.0294,38.0355,38.0048,38.0171,22600.0
2005-07-26 15:10:00,61.94,61.95,61.91,61.95,18200.0,38.0171,38.0233,37.9987,38.0233,18200.0
2005-07-26 15:20:00,61.95,61.96,61.9,61.9,18200.0,38.0233,38.0294,37.9926,37.9926,18200.0
2005-07-26 15:30:00,61.91,61.92,61.88,61.91,32000.0,37.9987,38.0048,37.9803,37.9987,32000.0
2005-07-26 15:40:00,61.91,61.98,61.88,61.96,73700.0,37.9987,38.0417,37.9803,38.0294,73700.0
2005-07-26 15:50:00,61.97,62.0,61.91,61.91,69100.0,38.0355,38.054,37.9987,37.9987,69100.0
2005-07-27 09:30:00,61.95,62.09,61.93,62.01,75700.0,38.0233,38.1092,38.011,38.0601,75700.0
2005-07-27 09:40:00,62.01,62.09,61.91,61.94,63100.0,38.0601,38.1092,37.9987,38.0171,63100.0
2005-07-27 09:50:00,61.95,62.01,61.85,61.91,30200.0,38.0233,38.0601,37.9619,37.9987,30200.0
2005-07-27 10:00:00,61.89,61.94,61.7,61.87,47500.0,37.9864,38.0171,37.8698,37.9742,47500.0
2005-07-27 10:10:00,61.87,61.95,61.82,61.95,41900.0,37.9742,38.0233,37.9435,38.0233,41900.0
2005-07-27 10:20:00,61.98,62.01,61.82,61.83,54100.0,38.0417,38.0601,37.9435,37.9496,54100.0
2005-07-27 10:30:00,61.83,61.95,61.83,61.92,44600.0,37.9496,38.0233,37.9496,38.0048,44600.0
2005-07-27 10:40:00,61.93,62.0,61.92,61.99,65300.0,38.011,38.054,38.0048,38.0478,65300.0
2005-07-27 10:50:00,61.99,61.99,61.9,61.99,56300.0,38.0478,38.0478,37.9926,38.0478,56300.0
2005-07-27 11:00:00,61.99,62.0,61.93,61.93,34100.0,38.0478,38.054,38.011,38.011,34100.0
2005-07-27 11:10:00,61.93,61.93,61.86,61.91,22300.0,38.011,38.011,37.968,37.9987,22300.0
2005-07-27 11:20:00,61.9,61.92,61.86,61.9,32100.0,37.9926,38.0048,37.968,37.9926,32100.0
2005-07-27 11:30:00,61.89,61.95,61.88,61.93,14100.0,37.9864,38.0233,37.9803,38.011,14100.0
2005-07-27 11:40:00,61.92,61.95,61.87,61.95,19700.0,38.0048,38.0233,37.9742,38.0233,19700.0
2005-07-27 11:50:00,61.95,62.05,61.91,62.05,67000.0,38.0233,38.0846,37.9987,38.0846,67000.0
2005-07-27 12:00:00,62.05,62.1,62.04,62.06,67300.0,38.0846,38.1153,38.0785,38.0908,67300.0
2005-07-27 12:10:00,62.07,62.07,62.01,62.01,38600.0,38.0969,38.0969,38.0601,38.0601,38600.0
2005-07-27 12:20:00,62.02,62.03,61.98,61.99,59500.0,38.0662,38.0724,38.0417,38.0478,59500.0
2005-07-27 12:30:00,61.99,62.01,61.9,62.0,52400.0,38.0478,38.0601,37.9926,38.054,52400.0
2005-07-27 12:40:00,62.0,62.01,61.97,62.0,37800.0,38.054,38.0601,38.0355,38.054,37800.0
2005-07-27 12:50:00,61.99,62.01,61.98,62.0,10800.0,38.0478,38.0601,38.0417,38.054,10800.0
2005-07-27 13:00:00,61.98,62.01,61.96,62.0,31100.0,38.0417,38.0601,38.0294,38.054,31100.0
2005-07-27 13:10:00,61.99,62.0,61.98,62.0,39700.0,38.0478,38.054,38.0417,38.054,39700.0
2005-07-27 13:20:00,62.0,62.05,62.0,62.01,22300.0,38.054,38.0846,38.054,38.0601,22300.0
2005-07-27 13:30:00,62.0,62.05,61.97,62.03,38800.0,38.054,38.0846,38.0355,38.0724,38800.0
2005-07-27 13:40:00,62.03,62.03,61.96,61.96,22000.0,38.0724,38.0724,38.0294,38.0294,22000.0
2005-07-27 13:50:00,62.0,62.01,61.96,61.99,28900.0,38.054,38.0601,38.0294,38.0478,28900.0
2005-07-27 14:00:00,61.98,62.02,61.93,61.95,22100.0,38.0417,38.0662,38.011,38.0233,22100.0
2005-07-27 14:10:00,61.95,61.98,61.92,61.96,25800.0,38.0233,38.0417,38.0048,38.0294,25800.0
2005-07-27 14:20:00,61.97,62.01,61.94,61.96,29200.0,38.0355,38.0601,38.0171,38.0294,29200.0
2005-07-27 14:30:00,61.97,62.02,61.96,62.0,38200.0,38.0355,38.0662,38.0294,38.054,38200.0
2005-07-27 14:40:00,62.0,62.03,62.0,62.01,28400.0,38.054,38.0724,38.054,38.0601,28400.0
2005-07-27 14:50:00,62.01,62.03,62.0,62.03,73600.0,38.0601,38.0724,38.054,38.0724,73600.0
2005-07-27 15:00:00,62.03,62.03,62.0,62.03,18700.0,38.0724,38.0724,38.054,38.0724,18700.0
2005-07-27 15:10:00,62.03,62.04,62.01,62.04,42100.0,38.0724,38.0785,38.0601,38.0785,42100.0
2005-07-27 15:20:00,62.03,62.04,62.0,62.04,47100.0,38.0724,38.0785,38.054,38.0785,47100.0
2005-07-27 15:30:00,62.02,62.05,61.99,62.03,50600.0,38.0662,38.0846,38.0478,38.0724,50600.0
2005-07-27 15:40:00,62.02,62.02,61.99,62.0,48900.0,38.0662,38.0662,38.0478,38.054,48900.0
2005-07-27 15:50:00,62.0,62.01,61.93,61.94,38000.0,38.054,38.0601,38.011,38.0171,38000.0
2005-07-28 09:30:00,61.9,62.19,61.9,62.0,65400.0,37.9926,38.1706,37.9926,38.054,65400.0
2005-07-28 09:40:00,62.05,62.07,61.94,61.99,27400.0,38.0846,38.0969,38.0171,38.0478,27400.0
2005-07-28 09:50:00,61.99,62.03,61.91,62.01,37700.0,38.0478,38.0724,37.9987,38.0601,37700.0
2005-07-28 10:00:00,62.02,62.04,61.95,61.97,31000.0,38.0662,38.0785,38.0233,38.0355,31000.0
2005-07-28 10:10:00,61.97,61.98,61.9,61.97,26300.0,38.0355,38.0417,37.9926,38.0355,26300.0
2005-07-28 10:20:00,61.98,61.99,61.83,61.96,35800.0,38.0417,38.0478,37.9496,38.0294,35800.0
2005-07-28 10:30:00,61.98,62.01,61.87,62.0,24700.0,38.0417,38.0601,37.9742,38.054,24700.0
2005-07-28 10:40:00,62.0,62.06,61.92,61.95,47700.0,38.054,38.0908,38.0048,38.0233,47700.0
2005-07-28 10:50:00,61.93,61.99,61.91,61.94,30900.0,38.011,38.0478,37.9987,38.0171,30900.0
2005-07-28 11:00:00,61.95,61.98,61.95,61.95,33500.0,38.0233,38.0417,38.0233,38.0233,33500.0
2005-07-28 11:10:00,61.95,62.03,61.95,61.99,42800.0,38.0233,38.0724,38.0233,38.0478,42800.0
2005-07-28 11:20:00,62.0,62.1,62.0,62.1,92000.0,38.054,38.1153,38.054,38.1153,92000.0
2005-07-28 11:30:00,62.09,62.1,62.06,62.08,25200.0,38.1092,38.1153,38.0908,38.1031,25200.0
2005-07-28 11:40:00,62.1,62.21,62.1,62.15,46300.0,38.1153,38.1828,38.1153,38.146,46300.0
2005-07-28 11:50:00,62.15,62.15,62.11,62.13,18700.0,38.146,38.146,38.1215,38.1337,18700.0
2005-07-28 12:00:00,62.14,62.16,62.05,62.05,40800.0,38.1399,38.1522,38.0846,38.0846,40800.0
2005-07-28 12:10:00,62.05,62.08,62.03,62.07,27100.0,38.0846,38.1031,38.0724,38.0969,27100.0
2005-07-28 12:20:00,62.06,62.09,62.01,62.04,42300.0,38.0908,38.1092,38.0601,38.0785,42300.0
2005-07-28 12:30:00,62.03,62.05,62.0,62.05,31300.0,38.0724,38.0846,38.054,38.0846,31300.0
2005-07-28 12:40:00,62.05,62.05,62.02,62.03,15700.0,38.0846,38.0846,38.0662,38.0724,15700.0
2005-07-28 12:50:00,62.03,62.04,62.0,62.0,60400.0,38.0724,38.0785,38.054,38.054,60400.0
2005-07-28 13:00:00,62.0,62.02,61.99,62.02,14200.0,38.054,38.0662,38.0478,38.0662,14200.0
2005-07-28 13:10:00,62.02,62.05,61.98,61.98,24500.0,38.0662,38.0846,38.0417,38.0417,24500.0
2005-07-28 13:20:00,61.99,62.05,61.98,62.02,42000.0,38.0478,38.0846,38.0417,38.0662,42000.0
2005-07-28 13:30:00,62.02,62.09,62.0,62.05,25700.0,38.0662,38.1092,38.054,38.0846,25700.0
2005-07-28 13:40:00,62.05,62.08,62.04,62.04,23700.0,38.0846,38.1031,38.0785,38.0785,23700.0
2005-07-28 13:50:00,62.04,62.05,61.98,62.0,36100.0,38.0785,38.0846,38.0417,38.054,36100.0
2005-07-28 14:00:00,62.0,62.04,61.99,62.03,30600.0,38.054,38.0785,38.0478,38.0724,30600.0
2005-07-28 14:10:00,62.03,62.07,61.99,61.99,44000.0,38.0724,38.0969,38.0478,38.0478,44000.0
2005-07-28 14:20:00,61.99,62.01,61.94,61.97,20800.0,38.0478,38.0601,38.0171,38.0355,20800.0
2005-07-28 14:30:00,61.96,61.98,61.94,61.96,25500.0,38.0294,38.0417,38.0171,38.0294,25500.0
2005-07-28 14:40:00,61.96,62.0,61.92,61.96,26300.0,38.0294,38.054,38.0048,38.0294,26300.0
2005-07-28 14:50:00,61.95,62.03,61.95,61.99,23600.0,38.0233,38.0724,38.0233,38.0478,23600.0
2005-07-28 15:00:00,61.98,61.99,61.95,61.95,38200.0,38.0417,38.0478,38.0233,38.0233,38200.0
2005-07-28 15:10:00,61.96,61.99,61.94,61.95,31200.0,38.0294,38.0478,38.0171,38.0233,31200.0
2005-07-28 15:20:00,61.94,61.96,61.89,61.94,37800.0,38.0171,38.0294,37.9864,38.0171,37800.0
2005-07-28 15:30:00,61.94,61.95,61.84,61.87,36800.0,38.0171,38.0233,37.9557,37.9742,36800.0
2005-07-28 15:40:00,61.87,61.9,61.85,61.89,35900.0,37.9742,37.9926,37.9619,37.9864,35900.0
2005-07-28 15:50:00,61.89,61.9,61.85,61.9,43200.0,37.9864,37.9926,37.9619,37.9926,43200.0
2005-07-29 09:30:00,61.81,62.1,61.81,62.1,46500.0,37.9373,38.1153,37.9373,38.1153,46500.0
2005-07-29 09:40:00,62.1,62.14,62.0,62.0,37200.0,38.1153,38.1399,38.054,38.054,37200.0
2005-07-29 09:50:00,62.02,62.1,62.0,62.06,21500.0,38.0662,38.1153,38.054,38.0908,21500.0
2005-07-29 10:00:00,62.06,62.09,61.96,61.96,35100.0,38.0908,38.1092,38.0294,38.0294,35100.0
2005-07-29 10:10:00,61.95,61.95,61.92,61.93,60300.0,38.0233,38.0233,38.0048,38.011,60300.0
2005-07-29 10:20:00,61.94,62.0,61.9,61.9,37700.0,38.0171,38.054,37.9926,37.9926,37700.0
2005-07-29 10:30:00,61.91,61.91,61.81,61.89,26700.0,37.9987,37.9987,37.9373,37.9864,26700.0
2005-07-29 10:40:00,61.88,61.89,61.78,61.81,34100.0,37.9803,37.9864,37.9189,37.9373,34100.0
2005-07-29 10:50:00,61.78,61.78,61.66,61.66,35900.0,37.9189,37.9189,37.8453,37.8453,35900.0
2005-07-29 11:00:00,61.61,61.66,61.5,61.52,82000.0,37.8146,37.8453,37.7471,37.7593,82000.0
2005-07-29 11:10:00,61.52,61.55,61.45,61.47,24400.0,37.7593,37.7778,37.7164,37.7287,24400.0
2005-07-29 11:20:00,61.46,61.51,61.46,61.49,37800.0,37.7225,37.7532,37.7225,37.7409,37800.0
2005-07-29 11:30:00,61.48,61.49,61.43,61.45,45500.0,37.7348,37.7409,37.7041,37.7164,45500.0
2005-07-29 11:40:00,61.44,61.5,61.34,61.36,49100.0,37.7102,37.7471,37.6489,37.6611,49100.0
2005-07-29 11:50:00,61.36,61.37,61.25,61.37,70100.0,37.6611,37.6673,37.5936,37.6673,70100.0
2005-07-29 12:00:00,61.37,61.43,61.35,61.41,41100.0,37.6673,37.7041,37.655,37.6918,41100.0
2005-07-29 12:10:00,61.42,61.51,61.37,61.51,36700.0,37.698,37.7532,37.6673,37.7532,36700.0
2005-07-29 12:20:00,61.51,61.62,61.47,61.48,34800.0,37.7532,37.8207,37.7287,37.7348,34800.0
2005-07-29 12:30:00,61.48,61.58,61.48,61.53,15700.0,37.7348,37.7962,37.7348,37.7655,15700.0
2005-07-29 12:40:00,61.53,61.57,61.48,61.51,30100.0,37.7655,37.79,37.7348,37.7532,30100.0
2005-07-29 12:50:00,61.5,61.53,61.44,61.5,46700.0,37.7471,37.7655,37.7102,37.7471,46700.0
2005-07-29 13:00:00,61.51,61.52,61.48,61.5,17000.0,37.7532,37.7593,37.7348,37.7471,17000.0
2005-07-29 13:10:00,61.5,61.52,61.48,61.51,31300.0,37.7471,37.7593,37.7348,37.7532,31300.0
2005-07-29 13:20:00,61.5,61.53,61.46,61.46,24600.0,37.7471,37.7655,37.7225,37.7225,24600.0
2005-07-29 13:30:00,61.46,61.48,61.41,61.42,26000.0,37.7225,37.7348,37.6918,37.698,26000.0
2005-07-29 13:40:00,61.41,61.48,61.41,61.47,12300.0,37.6918,37.7348,37.6918,37.7287,12300.0
2005-07-29 13:50:00,61.46,61.54,61.46,61.54,22200.0,37.7225,37.7716,37.7225,37.7716,22200.0
2005-07-29 14:00:00,61.52,61.56,61.44,61.54,35100.0,37.7593,37.7839,37.7102,37.7716,35100.0
2005-07-29 14:10:00,61.54,61.61,61.53,61.61,17900.0,37.7716,37.8146,37.7655,37.8146,17900.0
2005-07-29 14:20:00,61.6,61.67,61.6,61.65,21900.0,37.8084,37.8514,37.8084,37.8391,21900.0
2005-07-29 14:30:00,61.65,61.67,61.56,61.58,41900.0,37.8391,37.8514,37.7839,37.7962,41900.0
2005-07-29 14:40:00,61.57,61.61,61.56,61.56,23000.0,37.79,37.8146,37.7839,37.7839,23000.0
2005-07-29 14:50:00,61.56,61.61,61.54,61.57,19600.0,37.7839,37.8146,37.7716,37.79,19600.0
2005-07-29 15:00:00,61.57,61.62,61.49,61.49,38900.0,37.79,37.8207,37.7409,37.7409,38900.0
2005-07-29 15:10:00,61.49,61.49,61.37,61.39,40000.0,37.7409,37.7409,37.6673,37.6795,40000.0
2005-07-29 15:20:00,61.38,61.44,61.38,61.43,49900.0,37.6734,37.7102,37.6734,37.7041,49900.0
2005-07-29 15:30:00,61.42,61.54,61.32,61.48,101400.0,37.698,37.7716,37.6366,37.7348,101400.0
2005-07-29 15:40:00,61.49,61.49,61.24,61.34,48500.0,37.7409,37.7409,37.5875,37.6489,48500.0
2005-07-29 15:50:00,61.34,61.35,61.26,61.28,123000.0,37.6489,37.655,37.5998,37.612,123000.0
2005-08-01 09:30:00,61.48,61.59,61.22,61.26,91000.0,37.7348,37.8023,37.5752,37.5998,91000.0
2005-08-01 09:40:00,61.26,61.38,61.2,61.22,72600.0,37.5998,37.6734,37.5629,37.5752,72600.0
2005-08-01 09:50:00,61.22,61.23,61.03,61.03,35600.0,37.5752,37.5813,37.4586,37.4586,35600.0
2005-08-01 10:00:00,61.03,61.03,60.93,60.94,135300.0,37.4586,37.4586,37.3972,37.4034,135300.0
2005-08-01 10:10:00,60.94,60.95,60.78,60.81,89000.0,37.4034,37.4095,37.3051,37.3236,89000.0
2005-08-01 10:20:00,60.82,60.93,60.77,60.8,68700.0,37.3297,37.3972,37.299,37.3174,68700.0
2005-08-01 10:30:00,60.8,60.84,60.65,60.66,107800.0,37.3174,37.342,37.2254,37.2315,107800.0
2005-08-01 10:40:00,60.66,60.7,60.43,60.43,99600.0,37.2315,37.256,37.0903,37.0903,99600.0
2005-08-01 10:50:00,60.43,60.52,60.4,60.51,51600.0,37.0903,37.1456,37.0719,37.1394,51600.0
2005-08-01 11:00:00,60.5,60.64,60.48,60.63,56200.0,37.1333,37.2192,37.121,37.2131,56200.0
2005-08-01 11:10:00,60.63,60.64,60.51,60.55,83000.0,37.2131,37.2192,37.1394,37.164,83000.0
2005-08-01 11:20:00,60.57,60.57,60.53,60.57,44900.0,37.1763,37.1763,37.1517,37.1763,44900.0
2005-08-01 11:30:00,60.58,60.7,60.57,60.65,52300.0,37.1824,37.256,37.1763,37.2254,52300.0
2005-08-01 11:40:00,60.66,60.69,60.64,60.68,33500.0,37.2315,37.2499,37.2192,37.2438,33500.0
2005-08-01 11:50:00,60.7,60.79,60.69,60.75,26300.0,37.256,37.3113,37.2499,37.2867,26300.0
2005-08-01 12:00:00,60.75,60.83,60.73,60.82,23600.0,37.2867,37.3358,37.2745,37.3297,23600.0
2005-08-01 12:10:00,60.83,60.84,60.79,60.83,43500.0,37.3358,37.342,37.3113,37.3358,43500.0
2005-08-01 12:20:00,60.82,60.88,60.8,60.88,80600.0,37.3297,37.3665,37.3174,37.3665,80600.0
2005-08-01 12:30:00,60.89,60.95,60.89,60.94,55900.0,37.3727,37.4095,37.3727,37.4034,55900.0
2005-08-01 12:40:00,60.95,60.98,60.94,60.96,30600.0,37.4095,37.4279,37.4034,37.4156,30600.0
2005-08-01 12:50:00,60.97,60.98,60.83,60.85,43900.0,37.4218,37.4279,37.3358,37.3481,43900.0
2005-08-01 13:00:00,60.85,60.88,60.78,60.79,39500.0,37.3481,37.3665,37.3051,37.3113,39500.0
2005-08-01 13:10:00,60.79,60.82,60.75,60.76,46600.0,37.3113,37.3297,37.2867,37.2929,46600.0
2005-08-01 13:20:00,60.78,60.8,60.71,60.77,40200.0,37.3051,37.3174,37.2622,37.299,40200.0
2005-08-01 13:30:00,60.77,60.83,60.77,60.83,16500.0,37.299,37.3358,37.299,37.3358,16500.0
2005-08-01 13:40:00,60.84,60.86,60.8,60.81,31300.0,37.342,37.3542,37.3174,37.3236,31300.0
2005-08-01 13:50:00,60.81,60.84,60.8,60.83,27800.0,37.3236,37.342,37.3174,37.3358,27800.0
2005-08-01 14:00:00,60.83,60.92,60.83,60.89,28500.0,37.3358,37.3911,37.3358,37.3727,28500.0
2005-08-01 14:10:00,60.91,60.97,60.86,60.93,39300.0,37.3849,37.4218,37.3542,37.3972,39300.0
2005-08-01 14:20:00,60.96,60.96,60.9,60.91,31900.0,37.4156,37.4156,37.3788,37.3849,31900.0
2005-08-01 14:30:00,60.93,61.0,60.91,60.95,34700.0,37.3972,37.4402,37.3849,37.4095,34700.0
2005-08-01 14:40:00,60.95,60.97,60.88,60.9,27100.0,37.4095,37.4218,37.3665,37.3788,27100.0
2005-08-01 14:50:00,60.91,60.99,60.88,60.94,28300.0,37.3849,37.434,37.3665,37.4034,28300.0
2005-08-01 15:00:00,60.97,61.0,60.88,60.93,53200.0,37.4218,37.4402,37.3665,37.3972,53200.0
2005-08-01 15:10:00,60.93,60.95,60.89,60.92,68900.0,37.3972,37.4095,37.3727,37.3911,68900.0
2005-08-01 15:20:00,60.92,60.92,60.87,60.91,35100.0,37.3911,37.3911,37.3604,37.3849,35100.0
2005-08-01 15:30:00,60.92,60.95,60.88,60.91,45500.0,37.3911,37.4095,37.3665,37.3849,45500.0
2005-08-01 15:40:00,60.91,60.92,60.82,60.82,38500.0,37.3849,37.3911,37.3297,37.3297,38500.0
2005-08-01 15:50:00,60.83,60.83,60.71,60.77,93900.0,37.3358,37.3358,37.2622,37.299,93900.0
2005-08-02 09:30:00,60.79,60.85,60.66,60.85,51800.0,37.3113,37.3481,37.2315,37.3481,51800.0
2005-08-02 09:40:00,60.85,60.9,60.75,60.76,31600.0,37.3481,37.3788,37.2867,37.2929,31600.0
2005-08-02 09:50:00,60.72,60.87,60.72,60.85,20500.0,37.2683,37.3604,37.2683,37.3481,20500.0
2005-08-02 10:00:00,60.85,60.96,60.8,60.93,44800.0,37.3481,37.4156,37.3174,37.3972,44800.0
2005-08-02 10:10:00,60.94,61.01,60.89,60.92,29700.0,37.4034,37.4463,37.3727,37.3911,29700.0
2005-08-02 10:20:00,60.92,60.92,60.84,60.85,24900.0,37.3911,37.3911,37.342,37.3481,24900.0
2005-08-02 10:30:00,60.82,60.89,60.79,60.87,29600.0,37.3297,37.3727,37.3113,37.3604,29600.0
2005-08-02 10:40:00,60.86,60.88,60.8,60.8,35300.0,37.3542,37.3665,37.3174,37.3174,35300.0
2005-08-02 10:50:00,60.81,60.89,60.8,60.86,49400.0,37.3236,37.3727,37.3174,37.3542,49400.0
2005-08-02 11:00:00,60.87,60.95,60.87,60.95,42700.0,37.3604,37.4095,37.3604,37.4095,42700.0
2005-08-02 11:10:00,60.95,61.09,60.95,61.09,37400.0,37.4095,37.4954,37.4095,37.4954,37400.0
2005-08-02 11:20:00,61.08,61.09,61.02,61.07,31700.0,37.4893,37.4954,37.4525,37.4831,31700.0
2005-08-02 11:30:00,61.07,61.11,61.04,61.11,28400.0,37.4831,37.5077,37.4647,37.5077,28400.0
2005-08-02 11:40:00,61.11,61.31,61.11,61.3,91800.0,37.5077,37.6304,37.5077,37.6243,91800.0
2005-08-02 11:50:00,61.3,61.3,61.18,61.18,26200.0,37.6243,37.6243,37.5507,37.5507,26200.0
2005-08-02 12:00:00,61.16,61.2,61.11,61.15,48500.0,37.5384,37.5629,37.5077,37.5322,48500.0
2005-08-02 12:10:00,61.14,61.17,61.08,61.17,41000.0,37.5261,37.5445,37.4893,37.5445,41000.0
2005-08-02 12:20:00,61.15,61.24,61.1,61.22,45900.0,37.5322,37.5875,37.5016,37.5752,45900.0
2005-08-02 12:30:00,61.22,61.26,61.16,61.25,27900.0,37.5752,37.5998,37.5384,37.5936,27900.0
2005-08-02 12:40:00,61.25,61.28,61.18,61.26,32900.0,37.5936,37.612,37.5507,37.5998,32900.0
2005-08-02 12:50:00,61.26,61.28,61.23,61.26,31700.0,37.5998,37.612,37.5813,37.5998,31700.0
2005-08-02 13:00:00,61.23,61.27,61.18,61.25,32700.0,37.5813,37.6059,37.5507,37.5936,32700.0
2005-08-02 13:10:00,61.25,61.36,61.24,61.36,29900.0,37.5936,37.6611,37.5875,37.6611,29900.0
2005-08-02 13:20:00,61.36,61.37,61.29,61.3,25100.0,37.6611,37.6673,37.6182,37.6243,25100.0
2005-08-02 13:30:00,61.29,61.4,61.29,61.3,30400.0,37.6182,37.6857,37.6182,37.6243,30400.0
2005-08-02 13:40:00,61.31,61.33,61.24,61.32,24100.0,37.6304,37.6427,37.5875,37.6366,24100.0
2005-08-02 13:50:00,61.31,61.32,61.22,61.29,27800.0,37.6304,37.6366,37.5752,37.6182,27800.0
2005-08-02 14:00:00,61.28,61.4,61.28,61.36,54500.0,37.612,37.6857,37.612,37.6611,54500.0
2005-08-02 14:10:00,61.34,61.5,61.34,61.48,60000.0,37.6489,37.7471,37.6489,37.7348,60000.0
2005-08-02 14:20:00,61.47,61.48,61.39,61.42,40300.0,37.7287,37.7348,37.6795,37.698,40300.0
2005-08-02 14:30:00,61.42,61.44,61.32,61.35,39700.0,37.698,37.7102,37.6366,37.655,39700.0
2005-08-02 14:40:00,61.35,61.49,61.33,61.48,62600.0,37.655,37.7409,37.6427,37.7348,62600.0
2005-08-02 14:50:00,61.48,61.53,61.38,61.44,52900.0,37.7348,37.7655,37.6734,37.7102,52900.0
2005-08-02 15:00:00,61.44,61.44,61.33,61.35,70800.0,37.7102,37.7102,37.6427,37.655,70800.0
2005-08-02 15:10:00,61.36,61.36,61.25,61.33,46900.0,37.6611,37.6611,37.5936,37.6427,46900.0
2005-08-02 15:20:00,61.33,61.35,61.26,61.3,95500.0,37.6427,37.655,37.5998,37.6243,95500.0
2005-08-02 15:30:00,61.31,61.4,61.29,61.35,60300.0,37.6304,37.6857,37.6182,37.655,60300.0
2005-08-02 15:40:00,61.34,61.47,61.34,61.46,67800.0,37.6489,37.7287,37.6489,37.7225,67800.0
2005-08-02 15:50:00,61.46,61.5,61.34,61.4,103400.0,37.7225,37.7471,37.6489,37.6857,103400.0
2005-08-03 09:30:00,61.08,61.45,61.08,61.35,160600.0,37.4893,37.7164,37.4893,37.655,160600.0
2005-08-03 09:40:00,61.35,61.39,61.23,61.27,79500.0,37.655,37.6795,37.5813,37.6059,79500.0
2005-08-03 09:50:00,61.28,61.33,61.13,61.13,42100.0,37.612,37.6427,37.52,37.52,42100.0
2005-08-03 10:00:00,61.19,61.24,61.02,61.03,79500.0,37.5568,37.5875,37.4525,37.4586,79500.0
2005-08-03 10:10:00,61.04,61.06,60.9,61.05,55500.0,37.4647,37.477,37.3788,37.4709,55500.0
2005-08-03 10:20:00,61.05,61.05,61.01,61.01,28500.0,37.4709,37.4709,37.4463,37.4463,28500.0
2005-08-03 10:30:00,61.02,61.04,60.95,60.95,56500.0,37.4525,37.4647,37.4095,37.4095,56500.0
2005-08-03 10:40:00,60.96,61.0,60.91,60.95,63100.0,37.4156,37.4402,37.3849,37.4095,63100.0
2005-08-03 10:50:00,60.95,61.03,60.92,60.94,25500.0,37.4095,37.4586,37.3911,37.4034,25500.0
2005-08-03 11:00:00,60.93,60.96,60.87,60.9,31700.0,37.3972,37.4156,37.3604,37.3788,31700.0
2005-08-03 11:10:00,60.85,60.89,60.66,60.87,142900.0,37.3481,37.3727,37.2315,37.3604,142900.0
2005-08-03 11:20:00,60.85,60.96,60.84,60.91,39700.0,37.3481,37.4156,37.342,37.3849,39700.0
2005-08-03 11:30:00,60.92,60.99,60.86,60.94,71200.0,37.3911,37.434,37.3542,37.4034,71200.0
2005-08-03 11:40:00,60.91,60.94,60.85,60.88,39900.0,37.3849,37.4034,37.3481,37.3665,39900.0
2005-08-03 11:50:00,60.89,60.97,60.88,60.9,29600.0,37.3727,37.4218,37.3665,37.3788,29600.0
2005-08-03 12:00:00,60.9,60.93,60.88,60.92,33700.0,37.3788,37.3972,37.3665,37.3911,33700.0
2005-08-03 12:10:00,60.92,60.93,60.85,60.92,53500.0,37.3911,37.3972,37.3481,37.3911,53500.0
2005-08-03 12:20:00,60.93,60.96,60.91,60.92,51800.0,37.3972,37.4156,37.3849,37.3911,51800.0
2005-08-03 12:30:00,60.93,60.99,60.89,60.92,28200.0,37.3972,37.434,37.3727,37.3911,28200.0
2005-08-03 12:40:00,60.93,60.96,60.89,60.92,135200.0,37.3972,37.4156,37.3727,37.3911,135200.0
2005-08-03 12:50:00,60.91,60.93,60.88,60.9,33100.0,37.3849,37.3972,37.3665,37.3788,33100.0
2005-08-03 13:00:00,60.87,60.92,60.86,60.9,38800.0,37.3604,37.3911,37.3542,37.3788,38800.0
2005-08-03 13:10:00,60.89,60.91,60.83,60.87,39700.0,37.3727,37.3849,37.3358,37.3604,39700.0
2005-08-03 13:20:00,60.86,60.92,60.85,60.91,19300.0,37.3542,37.3911,37.3481,37.3849,19300.0
2005-08-03 13:30:00,60.92,60.93,60.88,60.88,33100.0,37.3911,37.3972,37.3665,37.3665,33100.0
2005-08-03 13:40:00,60.89,60.91,60.85,60.85,13300.0,37.3727,37.3849,37.3481,37.3481,13300.0
2005-08-03 13:50:00,60.87,60.9,60.84,60.84,20200.0,37.3604,37.3788,37.342,37.342,20200.0
2005-08-03 14:00:00,60.84,60.87,60.79,60.81,56900.0,37.342,37.3604,37.3113,37.3236,56900.0
2005-08-03 14:10:00,60.81,60.85,60.76,60.84,29300.0,37.3236,37.3481,37.2929,37.342,29300.0
2005-08-03 14:20:00,60.83,60.84,60.77,60.8,32300.0,37.3358,37.342,37.299,37.3174,32300.0
2005-08-03 14:30:00,60.8,60.81,60.72,60.72,63000.0,37.3174,37.3236,37.2683,37.2683,63000.0
2005-08-03 14:40:00,60.73,60.78,60.66,60.75,50100.0,37.2745,37.3051,37.2315,37.2867,50100.0
2005-08-03 14:50:00,60.75,60.76,60.69,60.72,23300.0,37.2867,37.2929,37.2499,37.2683,23300.0
2005-08-03 15:00:00,60.71,60.78,60.66,60.78,33700.0,37.2622,37.3051,37.2315,37.3051,33700.0
2005-08-03 15:10:00,60.78,60.82,60.76,60.79,41900.0,37.3051,37.3297,37.2929,37.3113,41900.0
2005-08-03 15:20:00,60.77,60.8,60.74,60.76,51600.0,37.299,37.3174,37.2806,37.2929,51600.0
2005-08-03 15:30:00,60.77,60.77,60.67,60.67,42700.0,37.299,37.299,37.2376,37.2376,42700.0
2005-08-03 15:40:00,60.69,60.76,60.67,60.7,107200.0,37.2499,37.2929,37.2376,37.256,107200.0
2005-08-03 15:50:00,60.71,60.8,60.69,60.79,141200.0,37.2622,37.3174,37.2499,37.3113,141200.0
2005-08-04 09:30:00,60.75,60.75,60.42,60.54,67000.0,37.2867,37.2867,37.0842,37.1578,67000.0
2005-08-04 09:40:00,60.51,60.58,60.46,60.57,34700.0,37.1394,37.1824,37.1087,37.1763,34700.0
2005-08-04 09:50:00,60.57,60.67,60.55,60.6,37300.0,37.1763,37.2376,37.164,37.1947,37300.0
2005-08-04 10:00:00,60.6,60.65,60.51,60.58,43400.0,37.1947,37.2254,37.1394,37.1824,43400.0
2005-08-04 10:10:00,60.59,60.7,60.59,60.63,33500.0,37.1885,37.256,37.1885,37.2131,33500.0
2005-08-04 10:20:00,60.63,60.64,60.55,60.6,36200.0,37.2131,37.2192,37.164,37.1947,36200.0
2005-08-04 10:30:00,60.6,60.61,60.53,60.59,28300.0,37.1947,37.2008,37.1517,37.1885,28300.0
2005-08-04 10:40:00,60.59,60.62,60.57,60.59,55700.0,37.1885,37.2069,37.1763,37.1885,55700.0
2005-08-04 10:50:00,60.58,60.6,60.58,60.58,30800.0,37.1824,37.1947,37.1824,37.1824,30800.0
2005-08-04 11:00:00,60.59,60.62,60.58,60.62,79700.0,37.1885,37.2069,37.1824,37.2069,79700.0
2005-08-04 11:10:00,60.62,60.63,60.58,60.6,51500.0,37.2069,37.2131,37.1824,37.1947,51500.0
2005-08-04 11:20:00,60.6,60.64,60.55,60.56,39600.0,37.1947,37.2192,37.164,37.1701,39600.0
2005-08-04 11:30:00,60.56,60.58,60.46,60.48,31400.0,37.1701,37.1824,37.1087,37.121,31400.0
2005-08-04 11:40:00,60.5,60.51,60.4,60.41,28300.0,37.1333,37.1394,37.0719,37.0781,28300.0
2005-08-04 11:50:00,60.41,60.49,60.4,60.4,41200.0,37.0781,37.1272,37.0719,37.0719,41200.0
2005-08-04 12:00:00,60.41,60.42,60.31,60.39,32400.0,37.0781,37.0842,37.0167,37.0658,32400.0
2005-08-04 12:10:00,60.39,60.43,60.38,60.41,23100.0,37.0658,37.0903,37.0596,37.0781,23100.0
2005-08-04 12:20:00,60.41,60.46,60.4,60.43,19900.0,37.0781,37.1087,37.0719,37.0903,19900.0
2005-08-04 12:30:00,60.43,60.46,60.39,60.43,16500.0,37.0903,37.1087,37.0658,37.0903,16500.0
2005-08-04 12:40:00,60.43,60.46,60.41,60.44,15900.0,37.0903,37.1087,37.0781,37.0965,15900.0
2005-08-04 12:50:00,60.44,60.46,60.39,60.41,19200.0,37.0965,37.1087,37.0658,37.0781,19200.0
2005-08-04 13:00:00,60.42,60.48,60.42,60.45,21100.0,37.0842,37.121,37.0842,37.1026,21100.0
2005-08-04 13:10:00,60.45,60.47,60.42,60.42,17000.0,37.1026,37.1149,37.0842,37.0842,17000.0
2005-08-04 13:20:00,60.43,60.45,60.35,60.39,29200.0,37.0903,37.1026,37.0412,37.0658,29200.0
2005-08-04 13:30:00,60.39,60.43,60.34,60.39,28600.0,37.0658,37.0903,37.0351,37.0658,28600.0
2005-08-04 13:40:00,60.39,60.46,60.38,60.42,28000.0,37.0658,37.1087,37.0596,37.0842,28000.0
2005-08-04 13:50:00,60.42,60.44,60.31,60.37,26800.0,37.0842,37.0965,37.0167,37.0535,26800.0
2005-08-04 14:00:00,60.37,60.41,60.34,60.37,32500.0,37.0535,37.0781,37.0351,37.0535,32500.0
2005-08-04 14:10:00,60.37,60.42,60.35,60.4,50400.0,37.0535,37.0842,37.0412,37.0719,50400.0
2005-08-04 14:20:00,60.37,60.4,60.36,60.37,42600.0,37.0535,37.0719,37.0474,37.0535,42600.0
2005-08-04 14:30:00,60.36,60.39,60.33,60.39,52700.0,37.0474,37.0658,37.0289,37.0658,52700.0
2005-08-04 14:40:00,60.38,60.39,60.32,60.35,51900.0,37.0596,37.0658,37.0228,37.0412,51900.0
2005-08-04 14:50:00,60.35,60.39,60.3,60.37,36200.0,37.0412,37.0658,37.0105,37.0535,36200.0
2005-08-04 15:00:00,60.37,60.39,60.34,60.35,31600.0,37.0535,37.0658,37.0351,37.0412,31600.0
2005-08-04 15:10:00,60.36,60.42,60.3,60.33,48900.0,37.0474,37.0842,37.0105,37.0289,48900.0
2005-08-04 15:20:00,60.32,60.38,60.3,60.35,53400.0,37.0228,37.0596,37.0105,37.0412,53400.0
2005-08-04 15:30:00,60.35,60.36,60.29,60.29,86400.0,37.0412,37.0474,37.0044,37.0044,86400.0
2005-08-04 15:40:00,60.29,60.32,60.29,60.31,38600.0,37.0044,37.0228,37.0044,37.0167,38600.0
2005-08-04 15:50:00,60.3,60.32,60.25,60.25,81600.0,37.0105,37.0228,36.9798,36.9798,81600.0
2005-08-05 09:30:00,60.1,60.27,60.06,60.1,69000.0,36.8878,36.9921,36.8632,36.8878,69000.0
2005-08-05 09:40:00,60.1,60.19,60.05,60.1,63800.0,36.8878,36.943,36.8571,36.8878,63800.0
2005-08-05 09:50:00,60.08,60.1,59.92,59.99,87400.0,36.8755,36.8878,36.7773,36.8203,87400.0
2005-08-05 10:00:00,59.98,59.99,59.9,59.98,53700.0,36.8141,36.8203,36.765,36.8141,53700.0
2005-08-05 10:10:00,59.98,59.98,59.86,59.86,65400.0,36.8141,36.8141,36.7405,36.7405,65400.0
2005-08-05 10:20:00,59.86,59.86,59.56,59.58,84300.0,36.7405,36.7405,36.5563,36.5686,84300.0
2005-08-05 10:30:00,59.58,59.73,59.56,59.71,48800.0,36.5686,36.6607,36.5563,36.6484,48800.0
2005-08-05 10:40:00,59.71,59.73,59.61,59.71,32300.0,36.6484,36.6607,36.587,36.6484,32300.0
2005-08-05 10:50:00,59.71,59.8,59.71,59.75,31300.0,36.6484,36.7036,36.6484,36.673,31300.0
2005-08-05 11:00:00,59.78,59.78,59.67,59.69,30900.0,36.6914,36.6914,36.6239,36.6361,30900.0
2005-08-05 11:10:00,59.67,59.7,59.64,59.65,61600.0,36.6239,36.6423,36.6054,36.6116,61600.0
2005-08-05 11:20:00,59.65,59.65,59.5,59.5,78700.0,36.6116,36.6116,36.5195,36.5195,78700.0
2005-08-05 11:30:00,59.5,59.5,59.38,59.46,66200.0,36.5195,36.5195,36.4459,36.495,66200.0
2005-08-05 11:40:00,59.44,59.46,59.32,59.35,59500.0,36.4827,36.495,36.409,36.4275,59500.0
2005-08-05 11:50:00,59.36,59.36,59.3,59.31,57000.0,36.4336,36.4336,36.3968,36.4029,57000.0
2005-08-05 12:00:00,59.32,59.35,59.3,59.34,49900.0,36.409,36.4275,36.3968,36.4213,49900.0
2005-08-05 12:10:00,59.34,59.34,59.2,59.25,52200.0,36.4213,36.4213,36.3354,36.3661,52200.0
2005-08-05 12:20:00,59.25,59.25,59.16,59.21,54200.0,36.3661,36.3661,36.3108,36.3415,54200.0
2005-08-05 12:30:00,59.22,59.37,59.21,59.3,36900.0,36.3477,36.4397,36.3415,36.3968,36900.0
2005-08-05 12:40:00,59.3,59.34,59.25,59.31,32500.0,36.3968,36.4213,36.3661,36.4029,32500.0
2005-08-05 12:50:00,59.31,59.32,59.27,59.29,33800.0,36.4029,36.409,36.3783,36.3906,33800.0
2005-08-05 13:00:00,59.29,59.4,59.28,59.34,18000.0,36.3906,36.4581,36.3845,36.4213,18000.0
2005-08-05 13:10:00,59.35,59.41,59.34,59.37,43800.0,36.4275,36.4643,36.4213,36.4397,43800.0
2005-08-05 13:20:00,59.37,59.37,59.25,59.33,37400.0,36.4397,36.4397,36.3661,36.4152,37400.0
2005-08-05 13:30:00,59.34,59.34,59.24,59.25,40200.0,36.4213,36.4213,36.3599,36.3661,40200.0
2005-08-05 13:40:00,59.24,59.25,59.14,59.18,76200.0,36.3599,36.3661,36.2986,36.3231,76200.0
2005-08-05 13:50:00,59.17,59.19,59.14,59.16,89500.0,36.317,36.3292,36.2986,36.3108,89500.0
2005-08-05 14:00:00,59.16,59.16,59.08,59.1,30300.0,36.3108,36.3108,36.2617,36.274,30300.0
2005-08-05 14:10:00,59.1,59.14,59.09,59.13,33100.0,36.274,36.2986,36.2679,36.2924,33100.0
2005-08-05 14:20:00,59.13,59.15,59.09,59.13,58400.0,36.2924,36.3047,36.2679,36.2924,58400.0
2005-08-05 14:30:00,59.12,59.17,59.11,59.15,62800.0,36.2863,36.317,36.2801,36.3047,62800.0
2005-08-05 14:40:00,59.14,59.22,59.08,59.18,133500.0,36.2986,36.3477,36.2617,36.3231,133500.0
2005-08-05 14:50:00,59.18,59.19,59.14,59.15,31700.0,36.3231,36.3292,36.2986,36.3047,31700.0
2005-08-05 15:00:00,59.15,59.23,59.14,59.22,86700.0,36.3047,36.3538,36.2986,36.3477,86700.0
2005-08-05 15:10:00,59.22,59.22,59.15,59.21,48400.0,36.3477,36.3477,36.3047,36.3415,48400.0
2005-08-05 15:20:00,59.22,59.24,59.15,59.21,81100.0,36.3477,36.3599,36.3047,36.3415,81100.0
2005-08-05 15:30:00,59.22,59.26,59.18,59.18,101800.0,36.3477,36.3722,36.3231,36.3231,101800.0
2005-08-05 15:40:00,59.18,59.2,59.1,59.1,135700.0,36.3231,36.3354,36.274,36.274,135700.0
2005-08-05 15:50:00,59.1,59.13,59.08,59.1,230500.0,36.274,36.2924,36.2617,36.274,230500.0
2005-08-08 09:30:00,59.06,59.34,59.05,59.12,99800.0,36.2495,36.4213,36.2433,36.2863,99800.0
2005-08-08 09:40:00,59.1,59.2,59.1,59.19,73600.0,36.274,36.3354,36.274,36.3292,73600.0
2005-08-08 09:50:00,59.19,59.37,59.11,59.35,67200.0,36.3292,36.4397,36.2801,36.4275,67200.0
2005-08-08 10:00:00,59.34,59.34,59.26,59.26,38000.0,36.4213,36.4213,36.3722,36.3722,38000.0
2005-08-08 10:10:00,59.26,59.27,59.18,59.26,44100.0,36.3722,36.3783,36.3231,36.3722,44100.0
2005-08-08 10:20:00,59.24,59.28,59.23,59.25,39000.0,36.3599,36.3845,36.3538,36.3661,39000.0
2005-08-08 10:30:00,59.26,59.3,59.2,59.2,40000.0,36.3722,36.3968,36.3354,36.3354,40000.0
2005-08-08 10:40:00,59.2,59.24,59.16,59.23,53600.0,36.3354,36.3599,36.3108,36.3538,53600.0
2005-08-08 10:50:00,59.22,59.25,59.21,59.24,37600.0,36.3477,36.3661,36.3415,36.3599,37600.0
2005-08-08 11:00:00,59.24,59.25,59.2,59.25,30600.0,36.3599,36.3661,36.3354,36.3661,30600.0
2005-08-08 11:10:00,59.24,59.25,59.16,59.23,29300.0,36.3599,36.3661,36.3108,36.3538,29300.0
2005-08-08 11:20:00,59.24,59.25,59.2,59.2,40200.0,36.3599,36.3661,36.3354,36.3354,40200.0
2005-08-08 11:30:00,59.22,59.22,59.18,59.2,32700.0,36.3477,36.3477,36.3231,36.3354,32700.0
2005-08-08 11:40:00,59.19,59.27,59.1,59.26,69000.0,36.3292,36.3783,36.274,36.3722,69000.0
2005-08-08 11:50:00,59.25,59.28,59.22,59.26,63000.0,36.3661,36.3845,36.3477,36.3722,63000.0
2005-08-08 12:00:00,59.26,59.26,59.21,59.22,40400.0,36.3722,36.3722,36.3415,36.3477,40400.0
2005-08-08 12:10:00,59.22,59.25,59.2,59.21,34100.0,36.3477,36.3661,36.3354,36.3415,34100.0
2005-08-08 12:20:00,59.22,59.22,59.17,59.2,66900.0,36.3477,36.3477,36.317,36.3354,66900.0
2005-08-08 12:30:00,59.2,59.24,59.19,59.24,23700.0,36.3354,36.3599,36.3292,36.3599,23700.0
2005-08-08 12:40:00,59.23,59.24,59.2,59.23,28400.0,36.3538,36.3599,36.3354,36.3538,28400.0
2005-08-08 12:50:00,59.23,59.4,59.22,59.38,49200.0,36.3538,36.4581,36.3477,36.4459,49200.0
2005-08-08 13:00:00,59.38,59.43,59.34,59.35,46600.0,36.4459,36.4766,36.4213,36.4275,46600.0
2005-08-08 13:10:00,59.35,59.35,59.23,59.26,42000.0,36.4275,36.4275,36.3538,36.3722,42000.0
2005-08-08 13:20:00,59.26,59.28,59.21,59.23,28900.0,36.3722,36.3845,36.3415,36.3538,28900.0
2005-08-08 13:30:00,59.24,59.25,59.21,59.25,22900.0,36.3599,36.3661,36.3415,36.3661,22900.0
2005-08-08 13:40:00,59.24,59.25,59.11,59.18,75300.0,36.3599,36.3661,36.2801,36.3231,75300.0
2005-08-08 13:50:00,59.19,59.2,59.1,59.15,43000.0,36.3292,36.3354,36.274,36.3047,43000.0
2005-08-08 14:00:00,59.14,59.2,59.08,59.13,41900.0,36.2986,36.3354,36.2617,36.2924,41900.0
2005-08-08 14:10:00,59.11,59.11,58.83,59.07,88500.0,36.2801,36.2801,36.1083,36.2556,88500.0
2005-08-08 14:20:00,59.07,59.14,59.06,59.14,63300.0,36.2556,36.2986,36.2495,36.2986,63300.0
2005-08-08 14:30:00,59.13,59.13,59.04,59.07,33500.0,36.2924,36.2924,36.2372,36.2556,33500.0
2005-08-08 14:40:00,59.07,59.08,59.01,59.03,19200.0,36.2556,36.2617,36.2188,36.231,19200.0
2005-08-08 14:50:00,59.04,59.09,59.02,59.03,50800.0,36.2372,36.2679,36.2249,36.231,50800.0
2005-08-08 15:00:00,59.03,59.04,58.99,59.0,49900.0,36.231,36.2372,36.2065,36.2126,49900.0
2005-08-08 15:10:00,59.0,59.09,59.0,59.04,35800.0,36.2126,36.2679,36.2126,36.2372,35800.0
2005-08-08 15:20:00,59.04,59.04,58.95,58.97,47600.0,36.2372,36.2372,36.1819,36.1942,47600.0
2005-08-08 15:30:00,58.97,59.08,58.97,59.02,64900.0,36.1942,36.2617,36.1942,36.2249,64900.0
2005-08-08 15:40:00,59.0,59.02,58.88,58.94,79200.0,36.2126,36.2249,36.139,36.1758,79200.0
2005-08-08 15:50:00,58.94,58.95,58.88,58.94,90900.0,36.1758,36.1819,36.139,36.1758,90900.0
2005-08-09 09:30:00,59.0,59.08,58.92,58.97,88200.0,36.2126,36.2617,36.1635,36.1942,88200.0
2005-08-09 09:40:00,58.97,58.98,58.89,58.9,44400.0,36.1942,36.2004,36.1451,36.1513,44400.0
2005-08-09 09:50:00,58.91,58.95,58.88,58.91,102400.0,36.1574,36.1819,36.139,36.1574,102400.0
2005-08-09 10:00:00,58.93,58.98,58.91,58.94,52500.0,36.1697,36.2004,36.1574,36.1758,52500.0
2005-08-09 10:10:00,58.94,58.95,58.86,58.86,62100.0,36.1758,36.1819,36.1267,36.1267,62100.0
2005-08-09 10:20:00,58.87,58.9,58.83,58.84,77400.0,36.1328,36.1513,36.1083,36.1144,77400.0
2005-08-09 10:30:00,58.87,58.93,58.84,58.9,103900.0,36.1328,36.1697,36.1144,36.1513,103900.0
2005-08-09 10:40:00,58.92,58.93,58.85,58.85,94200.0,36.1635,36.1697,36.1206,36.1206,94200.0
2005-08-09 10:50:00,58.85,58.87,58.78,58.8,95400.0,36.1206,36.1328,36.0776,36.0899,95400.0
2005-08-09 11:00:00,58.81,58.85,58.79,58.8,53300.0,36.096,36.1206,36.0837,36.0899,53300.0
2005-08-09 11:10:00,58.79,58.8,58.73,58.76,42800.0,36.0837,36.0899,36.0469,36.0653,42800.0
2005-08-09 11:20:00,58.76,58.85,58.75,58.84,83000.0,36.0653,36.1206,36.0592,36.1144,83000.0
2005-08-09 11:30:00,58.84,58.84,58.78,58.81,61300.0,36.1144,36.1144,36.0776,36.096,61300.0
2005-08-09 11:40:00,58.82,58.82,58.75,58.76,38000.0,36.1022,36.1022,36.0592,36.0653,38000.0
2005-08-09 11:50:00,58.77,58.77,58.66,58.66,69500.0,36.0715,36.0715,36.0039,36.0039,69500.0
2005-08-09 12:00:00,58.66,58.68,58.64,58.67,61300.0,36.0039,36.0162,35.9917,36.0101,61300.0
2005-08-09 12:10:00,58.67,58.73,58.66,58.72,80700.0,36.0101,36.0469,36.0039,36.0408,80700.0
2005-08-09 12:20:00,58.72,58.73,58.65,58.65,51600.0,36.0408,36.0469,35.9978,35.9978,51600.0
2005-08-09 12:30:00,58.66,58.7,58.66,58.69,57300.0,36.0039,36.0285,36.0039,36.0224,57300.0
2005-08-09 12:40:00,58.69,58.7,58.65,58.69,107900.0,36.0224,36.0285,35.9978,36.0224,107900.0
2005-08-09 12:50:00,58.69,58.73,58.67,58.72,39200.0,36.0224,36.0469,36.0101,36.0408,39200.0
2005-08-09 13:00:00,58.73,58.74,58.69,58.72,60400.0,36.0469,36.053,36.0224,36.0408,60400.0
2005-08-09 13:10:00,58.73,58.73,58.67,58.7,42600.0,36.0469,36.0469,36.0101,36.0285,42600.0
2005-08-09 13:20:00,58.7,58.72,58.69,58.7,50600.0,36.0285,36.0408,36.0224,36.0285,50600.0
2005-08-09 13:30:00,58.71,58.71,58.62,58.69,49200.0,36.0346,36.0346,35.9794,36.0224,49200.0
2005-08-09 13:40:00,58.69,58.7,58.63,58.64,40300.0,36.0224,36.0285,35.9855,35.9917,40300.0
2005-08-09 13:50:00,58.65,58.66,58.61,58.63,44800.0,35.9978,36.0039,35.9733,35.9855,44800.0
2005-08-09 14:00:00,58.64,58.67,58.6,58.67,71600.0,35.9917,36.0101,35.9671,36.0101,71600.0
2005-08-09 14:10:00,58.67,58.72,58.65,58.71,99200.0,36.0101,36.0408,35.9978,36.0346,99200.0
2005-08-09 14:20:00,58.7,58.73,58.64,58.73,71300.0,36.0285,36.0469,35.9917,36.0469,71300.0
2005-08-09 14:30:00,58.73,58.8,58.71,58.77,87600.0,36.0469,36.0899,36.0346,36.0715,87600.0
2005-08-09 14:40:00,58.78,58.83,58.75,58.76,111000.0,36.0776,36.1083,36.0592,36.0653,111000.0
2005-08-09 14:50:00,58.76,58.77,58.64,58.68,138100.0,36.0653,36.0715,35.9917,36.0162,138100.0
2005-08-09 15:00:00,58.69,58.75,58.65,58.75,77900.0,36.0224,36.0592,35.9978,36.0592,77900.0
2005-08-09 15:10:00,58.75,58.76,58.65,58.66,55800.0,36.0592,36.0653,35.9978,36.0039,55800.0
2005-08-09 15:20:00,58.67,58.69,58.64,58.68,113600.0,36.0101,36.0224,35.9917,36.0162,113600.0
2005-08-09 15:30:00,58.69,58.7,58.61,58.7,78400.0,36.0224,36.0285,35.9733,36.0285,78400.0
2005-08-09 15:40:00,58.7,58.77,58.69,58.76,102100.0,36.0285,36.0715,36.0224,36.0653,102100.0
2005-08-09 15:50:00,58.77,58.86,58.76,58.8,96500.0,36.0715,36.1267,36.0653,36.0899,96500.0
2005-08-10 09:30:00,58.28,58.49,58.22,58.36,266900.0,35.7707,35.8996,35.7339,35.8198,266900.0
2005-08-10 09:40:00,58.34,58.37,58.25,58.26,163000.0,35.8075,35.826,35.7523,35.7584,163000.0
2005-08-10 09:50:00,58.27,58.39,58.19,58.38,174100.0,35.7646,35.8382,35.7155,35.8321,174100.0
2005-08-10 10:00:00,58.38,58.45,58.31,58.32,262300.0,35.8321,35.8751,35.7891,35.7953,262300.0
2005-08-10 10:10:00,58.32,58.44,58.29,58.31,111100.0,35.7953,35.8689,35.7769,35.7891,111100.0
2005-08-10 10:20:00,58.31,58.48,58.3,58.41,79100.0,35.7891,35.8935,35.783,35.8505,79100.0
2005-08-10 10:30:00,58.41,58.62,58.39,58.6,85700.0,35.8505,35.9794,35.8382,35.9671,85700.0
2005-08-10 10:40:00,58.59,58.72,58.53,58.72,63400.0,35.961,36.0408,35.9242,36.0408,63400.0
2005-08-10 10:50:00,58.72,58.76,58.62,58.62,100100.0,36.0408,36.0653,35.9794,35.9794,100100.0
2005-08-10 11:00:00,58.62,58.64,58.5,58.5,85300.0,35.9794,35.9917,35.9057,35.9057,85300.0
2005-08-10 11:10:00,58.5,58.6,58.5,58.56,90000.0,35.9057,35.9671,35.9057,35.9426,90000.0
2005-08-10 11:20:00,58.56,58.58,58.53,58.55,102900.0,35.9426,35.9548,35.9242,35.9364,102900.0
2005-08-10 11:30:00,58.55,58.64,58.55,58.62,115500.0,35.9364,35.9917,35.9364,35.9794,115500.0
2005-08-10 11:40:00,58.61,58.63,58.51,58.51,131000.0,35.9733,35.9855,35.9119,35.9119,131000.0
2005-08-10 11:50:00,58.53,58.62,58.51,58.59,106100.0,35.9242,35.9794,35.9119,35.961,106100.0
2005-08-10 12:00:00,58.58,58.62,58.54,58.57,62400.0,35.9548,35.9794,35.9303,35.9487,62400.0
2005-08-10 12:10:00,58.56,58.64,58.56,58.63,33400.0,35.9426,35.9917,35.9426,35.9855,33400.0
2005-08-10 12:20:00,58.62,58.64,58.58,58.62,84700.0,35.9794,35.9917,35.9548,35.9794,84700.0
2005-08-10 12:30:00,58.61,58.62,58.45,58.52,132700.0,35.9733,35.9794,35.8751,35.918,132700.0
2005-08-10 12:40:00,58.52,58.54,58.47,58.49,80600.0,35.918,35.9303,35.8873,35.8996,80600.0
2005-08-10 12:50:00,58.49,58.51,58.45,58.51,54400.0,35.8996,35.9119,35.8751,35.9119,54400.0
2005-08-10 13:00:00,58.5,58.56,58.49,58.53,44100.0,35.9057,35.9426,35.8996,35.9242,44100.0
2005-08-10 13:10:00,58.53,58.62,58.51,58.59,57900.0,35.9242,35.9794,35.9119,35.961,57900.0
2005-08-10 13:20:00,58.59,58.6,58.53,58.59,27300.0,35.961,35.9671,35.9242,35.961,27300.0
2005-08-10 13:30:00,58.58,58.6,58.53,58.57,60600.0,35.9548,35.9671,35.9242,35.9487,60600.0
2005-08-10 13:40:00,58.55,58.58,58.51,58.56,41100.0,35.9364,35.9548,35.9119,35.9426,41100.0
2005-08-10 13:50:00,58.56,58.59,58.48,58.54,87900.0,35.9426,35.961,35.8935,35.9303,87900.0
2005-08-10 14:00:00,58.53,58.57,58.48,58.48,43300.0,35.9242,35.9487,35.8935,35.8935,43300.0
2005-08-10 14:10:00,58.47,58.53,58.45,58.47,42900.0,35.8873,35.9242,35.8751,35.8873,42900.0
2005-08-10 14:20:00,58.47,58.48,58.37,58.43,64000.0,35.8873,35.8935,35.826,35.8628,64000.0
2005-08-10 14:30:00,58.43,58.43,58.36,58.4,44400.0,35.8628,35.8628,35.8198,35.8444,44400.0
2005-08-10 14:40:00,58.39,58.43,58.35,58.38,48700.0,35.8382,35.8628,35.8137,35.8321,48700.0
2005-08-10 14:50:00,58.38,58.4,58.36,58.37,53300.0,35.8321,35.8444,35.8198,35.826,53300.0
2005-08-10 15:00:00,58.37,58.38,58.27,58.27,75000.0,35.826,35.8321,35.7646,35.7646,75000.0
2005-08-10 15:10:00,58.27,58.28,58.11,58.11,101200.0,35.7646,35.7707,35.6664,35.6664,101200.0
2005-08-10 15:20:00,58.11,58.17,58.07,58.08,100000.0,35.6664,35.7032,35.6418,35.648,100000.0
2005-08-10 15:30:00,58.09,58.12,58.04,58.07,133700.0,35.6541,35.6725,35.6234,35.6418,133700.0
2005-08-10 15:40:00,58.06,58.06,57.98,58.05,153600.0,35.6357,35.6357,35.5866,35.6295,153600.0
2005-08-10 15:50:00,58.03,58.09,58.01,58.08,125300.0,35.6173,35.6541,35.605,35.648,125300.0
2005-08-11 09:30:00,57.85,58.0,57.75,57.91,112700.0,35.5068,35.5989,35.4454,35.5436,112700.0
2005-08-11 09:40:00,57.91,57.98,57.85,57.91,127400.0,35.5436,35.5866,35.5068,35.5436,127400.0
2005-08-11 09:50:00,57.9,57.96,57.8,57.85,102300.0,35.5375,35.5743,35.4761,35.5068,102300.0
2005-08-11 10:00:00,57.87,57.96,57.82,57.86,69500.0,35.5191,35.5743,35.4884,35.5129,69500.0
2005-08-11 10:10:00,57.88,57.96,57.84,57.95,67800.0,35.5252,35.5743,35.5007,35.5682,67800.0
2005-08-11 10:20:00,57.97,58.11,57.94,58.02,121600.0,35.5804,35.6664,35.562,35.6111,121600.0
2005-08-11 10:30:00,58.04,58.04,57.92,57.93,109300.0,35.6234,35.6234,35.5498,35.5559,109300.0
2005-08-11 10:40:00,57.95,58.0,57.92,57.97,73500.0,35.5682,35.5989,35.5498,35.5804,73500.0
2005-08-11 10:50:00,57.97,58.0,57.95,57.99,59900.0,35.5804,35.5989,35.5682,35.5927,59900.0
2005-08-11 11:00:00,57.99,58.0,57.95,57.95,80000.0,35.5927,35.5989,35.5682,35.5682,80000.0
2005-08-11 11:10:00,57.96,57.99,57.87,57.89,104200.0,35.5743,35.5927,35.5191,35.5313,104200.0
2005-08-11 11:20:00,57.89,57.89,57.8,57.82,156300.0,35.5313,35.5313,35.4761,35.4884,156300.0
2005-08-11 11:30:00,57.83,57.83,57.67,57.7,99800.0,35.4945,35.4945,35.3963,35.4147,99800.0
2005-08-11 11:40:00,57.71,57.8,57.68,57.78,73500.0,35.4209,35.4761,35.4024,35.4638,73500.0
2005-08-11 11:50:00,57.8,57.94,57.78,57.87,70800.0,35.4761,35.562,35.4638,35.5191,70800.0
2005-08-11 12:00:00,57.87,57.91,57.83,57.88,42300.0,35.5191,35.5436,35.4945,35.5252,42300.0
2005-08-11 12:10:00,57.88,57.88,57.75,57.76,86000.0,35.5252,35.5252,35.4454,35.4516,86000.0
2005-08-11 12:20:00,57.77,57.83,57.73,57.79,43900.0,35.4577,35.4945,35.4331,35.47,43900.0
2005-08-11 12:30:00,57.79,57.88,57.79,57.85,25600.0,35.47,35.5252,35.47,35.5068,25600.0
2005-08-11 12:40:00,57.86,57.86,57.8,57.85,19600.0,35.5129,35.5129,35.4761,35.5068,19600.0
2005-08-11 12:50:00,57.85,57.87,57.82,57.83,30400.0,35.5068,35.5191,35.4884,35.4945,30400.0
2005-08-11 13:00:00,57.82,57.88,57.81,57.87,44600.0,35.4884,35.5252,35.4822,35.5191,44600.0
2005-08-11 13:10:00,57.87,57.88,57.82,57.84,32300.0,35.5191,35.5252,35.4884,35.5007,32300.0
2005-08-11 13:20:00,57.85,57.91,57.84,57.88,33400.0,35.5068,35.5436,35.5007,35.5252,33400.0
2005-08-11 13:30:00,57.88,57.88,57.82,57.84,21700.0,35.5252,35.5252,35.4884,35.5007,21700.0
2005-08-11 13:40:00,57.83,57.9,57.82,57.87,41700.0,35.4945,35.5375,35.4884,35.5191,41700.0
2005-08-11 13:50:00,57.86,57.9,57.85,57.86,45800.0,35.5129,35.5375,35.5068,35.5129,45800.0
2005-08-11 14:00:00,57.86,57.86,57.82,57.85,48500.0,35.5129,35.5129,35.4884,35.5068,48500.0
2005-08-11 14:10:00,57.85,57.89,57.75,57.8,114600.0,35.5068,35.5313,35.4454,35.4761,114600.0
2005-08-11 14:20:00,57.8,57.84,57.8,57.82,36900.0,35.4761,35.5007,35.4761,35.4884,36900.0
2005-08-11 14:30:00,57.81,57.89,57.8,57.87,38000.0,35.4822,35.5313,35.4761,35.5191,38000.0
2005-08-11 14:40:00,57.87,57.97,57.85,57.96,44800.0,35.5191,35.5804,35.5068,35.5743,44800.0
2005-08-11 14:50:00,57.97,58.02,57.96,58.0,54100.0,35.5804,35.6111,35.5743,35.5989,54100.0
2005-08-11 15:00:00,58.01,58.05,57.98,58.03,73200.0,35.605,35.6295,35.5866,35.6173,73200.0
2005-08-11 15:10:00,58.03,58.3,58.03,58.29,81400.0,35.6173,35.783,35.6173,35.7769,81400.0
2005-08-11 15:20:00,58.29,58.3,58.21,58.25,251300.0,35.7769,35.783,35.7277,35.7523,251300.0
2005-08-11 15:30:00,58.26,58.31,58.22,58.27,104800.0,35.7584,35.7891,35.7339,35.7646,104800.0
2005-08-11 15:40:00,58.27,58.28,58.1,58.1,96300.0,35.7646,35.7707,35.6602,35.6602,96300.0
2005-08-11 15:50:00,58.13,58.22,58.1,58.2,129800.0,35.6786,35.7339,35.6602,35.7216,129800.0
2005-08-12 09:30:00,58.36,58.42,58.07,58.1,83300.0,35.8198,35.8566,35.6418,35.6602,83300.0
2005-08-12 09:40:00,58.07,58.25,58.04,58.14,53300.0,35.6418,35.7523,35.6234,35.6848,53300.0
2005-08-12 09:50:00,58.11,58.22,58.01,58.18,54400.0,35.6664,35.7339,35.605,35.7093,54400.0
2005-08-12 10:00:00,58.18,58.22,58.12,58.17,48700.0,35.7093,35.7339,35.6725,35.7032,48700.0
2005-08-12 10:10:00,58.19,58.49,58.19,58.47,57200.0,35.7155,35.8996,35.7155,35.8873,57200.0
2005-08-12 10:20:00,58.48,58.7,58.47,58.67,74800.0,35.8935,36.0285,35.8873,36.0101,74800.0
2005-08-12 10:30:00,58.68,58.7,58.48,58.51,78900.0,36.0162,36.0285,35.8935,35.9119,78900.0
2005-08-12 10:40:00,58.48,58.54,58.33,58.33,39300.0,35.8935,35.9303,35.8014,35.8014,39300.0
2005-08-12 10:50:00,58.33,58.36,58.3,58.33,34100.0,35.8014,35.8198,35.783,35.8014,34100.0
2005-08-12 11:00:00,58.34,58.46,58.34,58.44,45000.0,35.8075,35.8812,35.8075,35.8689,45000.0
2005-08-12 11:10:00,58.44,58.44,58.28,58.35,42100.0,35.8689,35.8689,35.7707,35.8137,42100.0
2005-08-12 11:20:00,58.35,58.42,58.34,58.41,40900.0,35.8137,35.8566,35.8075,35.8505,40900.0
2005-08-12 11:30:00,58.41,58.41,58.34,58.36,35300.0,35.8505,35.8505,35.8075,35.8198,35300.0
2005-08-12 11:40:00,58.36,58.36,58.27,58.27,57300.0,35.8198,35.8198,35.7646,35.7646,57300.0
2005-08-12 11:50:00,58.27,58.3,58.2,58.25,29900.0,35.7646,35.783,35.7216,35.7523,29900.0
2005-08-12 12:00:00,58.25,58.25,57.98,58.0,92400.0,35.7523,35.7523,35.5866,35.5989,92400.0
2005-08-12 12:10:00,58.0,58.02,57.98,58.0,67500.0,35.5989,35.6111,35.5866,35.5989,67500.0
2005-08-12 12:20:00,58.0,58.01,57.94,57.95,50100.0,35.5989,35.605,35.562,35.5682,50100.0
2005-08-12 12:30:00,57.95,57.99,57.91,57.93,45700.0,35.5682,35.5927,35.5436,35.5559,45700.0
2005-08-12 12:40:00,57.94,58.0,57.9,57.98,39500.0,35.562,35.5989,35.5375,35.5866,39500.0
2005-08-12 12:50:00,57.98,57.98,57.89,57.91,31900.0,35.5866,35.5866,35.5313,35.5436,31900.0
2005-08-12 13:00:00,57.91,57.94,57.9,57.91,20800.0,35.5436,35.562,35.5375,35.5436,20800.0
2005-08-12 13:10:00,57.92,58.04,57.91,58.04,25200.0,35.5498,35.6234,35.5436,35.6234,25200.0
2005-08-12 13:20:00,58.01,58.01,57.98,57.98,21700.0,35.605,35.605,35.5866,35.5866,21700.0
2005-08-12 13:30:00,57.98,57.99,57.91,57.91,25400.0,35.5866,35.5927,35.5436,35.5436,25400.0
2005-08-12 13:40:00,57.91,57.92,57.84,57.88,29000.0,35.5436,35.5498,35.5007,35.5252,29000.0
2005-08-12 13:50:00,57.89,57.96,57.87,57.9,20000.0,35.5313,35.5743,35.5191,35.5375,20000.0
2005-08-12 14:00:00,57.9,58.06,57.9,58.05,26000.0,35.5375,35.6357,35.5375,35.6295,26000.0
2005-08-12 14:10:00,58.05,58.05,57.98,58.05,30800.0,35.6295,35.6295,35.5866,35.6295,30800.0
2005-08-12 14:20:00,58.05,58.18,58.05,58.17,57500.0,35.6295,35.7093,35.6295,35.7032,57500.0
2005-08-12 14:30:00,58.15,58.16,58.13,58.14,23600.0,35.6909,35.6971,35.6786,35.6848,23600.0
2005-08-12 14:40:00,58.15,58.15,58.06,58.06,31300.0,35.6909,35.6909,35.6357,35.6357,31300.0
2005-08-12 14:50:00,58.05,58.08,58.03,58.05,28800.0,35.6295,35.648,35.6173,35.6295,28800.0
2005-08-12 15:00:00,58.05,58.06,58.02,58.06,18500.0,35.6295,35.6357,35.6111,35.6357,18500.0
2005-08-12 15:10:00,58.06,58.09,58.04,58.07,19800.0,35.6357,35.6541,35.6234,35.6418,19800.0
2005-08-12 15:20:00,58.07,58.29,58.05,58.29,64800.0,35.6418,35.7769,35.6295,35.7769,64800.0
2005-08-12 15:30:00,58.28,58.3,58.19,58.22,74800.0,35.7707,35.783,35.7155,35.7339,74800.0
2005-08-12 15:40:00,58.21,58.21,58.14,58.16,31700.0,35.7277,35.7277,35.6848,35.6971,31700.0
2005-08-12 15:50:00,58.15,58.17,58.08,58.1,37500.0,35.6909,35.7032,35.648,35.6602,37500.0
2005-08-15 09:30:00,58.05,58.41,58.05,58.37,49800.0,35.6295,35.8505,35.6295,35.826,49800.0
2005-08-15 09:40:00,58.36,58.41,58.18,58.38,47700.0,35.8198,35.8505,35.7093,35.8321,47700.0
2005-08-15 09:50:00,58.38,58.4,58.33,58.39,29700.0,35.8321,35.8444,35.8014,35.8382,29700.0
2005-08-15 10:00:00,58.38,58.5,58.36,58.5,52100.0,35.8321,35.9057,35.8198,35.9057,52100.0
2005-08-15 10:10:00,58.49,58.5,58.42,58.48,66600.0,35.8996,35.9057,35.8566,35.8935,66600.0
2005-08-15 10:20:00,58.48,58.5,58.45,58.49,53100.0,35.8935,35.9057,35.8751,35.8996,53100.0
2005-08-15 10:30:00,58.5,58.51,58.44,58.44,52600.0,35.9057,35.9119,35.8689,35.8689,52600.0
2005-08-15 10:40:00,58.45,58.52,58.44,58.48,49100.0,35.8751,35.918,35.8689,35.8935,49100.0
2005-08-15 10:50:00,58.48,58.49,58.39,58.46,33000.0,35.8935,35.8996,35.8382,35.8812,33000.0
2005-08-15 11:00:00,58.45,58.52,58.45,58.52,61900.0,35.8751,35.918,35.8751,35.918,61900.0
2005-08-15 11:10:00,58.52,58.59,58.51,58.57,28500.0,35.918,35.961,35.9119,35.9487,28500.0
2005-08-15 11:20:00,58.58,58.59,58.53,58.57,28400.0,35.9548,35.961,35.9242,35.9487,28400.0
2005-08-15 11:30:00,58.56,58.57,58.47,58.49,35200.0,35.9426,35.9487,35.8873,35.8996,35200.0
2005-08-15 11:40:00,58.5,58.5,58.43,58.48,23600.0,35.9057,35.9057,35.8628,35.8935,23600.0
2005-08-15 11:50:00,58.49,58.77,58.49,58.75,109200.0,35.8996,36.0715,35.8996,36.0592,109200.0
2005-08-15 12:00:00,58.75,58.76,58.68,58.69,48600.0,36.0592,36.0653,36.0162,36.0224,48600.0
2005-08-15 12:10:00,58.69,58.9,58.69,58.84,73300.0,36.0224,36.1513,36.0224,36.1144,73300.0
2005-08-15 12:20:00,58.84,58.9,58.81,58.89,75400.0,36.1144,36.1513,36.096,36.1451,75400.0
2005-08-15 12:30:00,58.9,58.97,58.85,58.88,52000.0,36.1513,36.1942,36.1206,36.139,52000.0
2005-08-15 12:40:00,58.88,58.94,58.88,58.9,49000.0,36.139,36.1758,36.139,36.1513,49000.0
2005-08-15 12:50:00,58.89,58.9,58.83,58.86,26100.0,36.1451,36.1513,36.1083,36.1267,26100.0
2005-08-15 13:00:00,58.86,58.94,58.85,58.88,26900.0,36.1267,36.1758,36.1206,36.139,26900.0
2005-08-15 13:10:00,58.87,58.9,58.85,58.88,34400.0,36.1328,36.1513,36.1206,36.139,34400.0
2005-08-15 13:20:00,58.87,58.98,58.87,58.93,52300.0,36.1328,36.2004,36.1328,36.1697,52300.0
2005-08-15 13:30:00,58.92,58.96,58.86,58.96,42700.0,36.1635,36.1881,36.1267,36.1881,42700.0
2005-08-15 13:40:00,58.96,59.04,58.94,59.0,52900.0,36.1881,36.2372,36.1758,36.2126,52900.0
2005-08-15 13:50:00,59.0,59.02,58.97,59.01,50000.0,36.2126,36.2249,36.1942,36.2188,50000.0
2005-08-15 14:00:00,59.02,59.03,58.91,58.92,29900.0,36.2249,36.231,36.1574,36.1635,29900.0
2005-08-15 14:10:00,58.91,58.96,58.78,58.78,81300.0,36.1574,36.1881,36.0776,36.0776,81300.0
2005-08-15 14:20:00,58.75,58.82,58.71,58.81,63100.0,36.0592,36.1022,36.0346,36.096,63100.0
2005-08-15 14:30:00,58.83,58.86,58.77,58.84,42100.0,36.1083,36.1267,36.0715,36.1144,42100.0
2005-08-15 14:40:00,58.84,58.91,58.81,58.9,41800.0,36.1144,36.1574,36.096,36.1513,41800.0
2005-08-15 14:50:00,58.9,58.96,58.88,58.9,46700.0,36.1513,36.1881,36.139,36.1513,46700.0
2005-08-15 15:00:00,58.88,58.94,58.68,58.68,60500.0,36.139,36.1758,36.0162,36.0162,60500.0
2005-08-15 15:10:00,58.68,58.79,58.68,58.79,47900.0,36.0162,36.0837,36.0162,36.0837,47900.0
2005-08-15 15:20:00,58.8,58.82,58.7,58.71,55200.0,36.0899,36.1022,36.0285,36.0346,55200.0
2005-08-15 15:30:00,58.72,58.73,58.66,58.68,48000.0,36.0408,36.0469,36.0039,36.0162,48000.0
2005-08-15 15:40:00,58.67,58.67,58.62,58.64,53600.0,36.0101,36.0101,35.9794,35.9917,53600.0
2005-08-15 15:50:00,58.64,58.65,58.6,58.61,113000.0,35.9917,35.9978,35.9671,35.9733,113000.0
2005-08-16 09:30:00,58.47,58.6,58.42,58.6,67100.0,35.8873,35.9671,35.8566,35.9671,67100.0
2005-08-16 09:40:00,58.6,58.76,58.6,58.7,85400.0,35.9671,36.0653,35.9671,36.0285,85400.0
2005-08-16 09:50:00,58.76,58.76,58.5,58.62,144600.0,36.0653,36.0653,35.9057,35.9794,144600.0
2005-08-16 10:00:00,58.61,58.66,58.53,58.66,53700.0,35.9733,36.0039,35.9242,36.0039,53700.0
2005-08-16 10:10:00,58.66,58.66,58.53,58.58,38700.0,36.0039,36.0039,35.9242,35.9548,38700.0
2005-08-16 10:20:00,58.58,58.61,58.56,58.56,62200.0,35.9548,35.9733,35.9426,35.9426,62200.0
2005-08-16 10:30:00,58.57,58.57,58.36,58.41,43200.0,35.9487,35.9487,35.8198,35.8505,43200.0
2005-08-16 10:40:00,58.39,58.42,58.26,58.26,51000.0,35.8382,35.8566,35.7584,35.7584,51000.0
2005-08-16 10:50:00,58.25,58.26,58.16,58.18,58700.0,35.7523,35.7584,35.6971,35.7093,58700.0
2005-08-16 11:00:00,58.18,58.21,58.14,58.15,32700.0,35.7093,35.7277,35.6848,35.6909,32700.0
2005-08-16 11:10:00,58.14,58.15,58.07,58.08,79700.0,35.6848,35.6909,35.6418,35.648,79700.0
2005-08-16 11:20:00,58.07,58.09,58.05,58.09,66800.0,35.6418,35.6541,35.6295,35.6541,66800.0
2005-08-16 11:30:00,58.08,58.1,58.06,58.08,35800.0,35.648,35.6602,35.6357,35.648,35800.0
2005-08-16 11:40:00,58.09,58.11,58.03,58.04,32900.0,35.6541,35.6664,35.6173,35.6234,32900.0
2005-08-16 11:50:00,58.04,58.07,57.99,58.0,108900.0,35.6234,35.6418,35.5927,35.5989,108900.0
2005-08-16 12:00:00,57.99,58.0,57.91,57.99,53700.0,35.5927,35.5989,35.5436,35.5927,53700.0
2005-08-16 12:10:00,58.0,58.14,58.0,58.12,312000.0,35.5989,35.6848,35.5989,35.6725,312000.0
2005-08-16 12:20:00,58.12,58.13,58.07,58.12,29600.0,35.6725,35.6786,35.6418,35.6725,29600.0
2005-08-16 12:30:00,58.12,58.12,58.03,58.05,33300.0,35.6725,35.6725,35.6173,35.6295,33300.0
2005-08-16 12:40:00,58.06,58.06,58.0,58.04,25400.0,35.6357,35.6357,35.5989,35.6234,25400.0
2005-08-16 12:50:00,58.04,58.06,57.97,58.03,144900.0,35.6234,35.6357,35.5804,35.6173,144900.0
2005-08-16 13:00:00,58.04,58.04,57.99,57.99,155700.0,35.6234,35.6234,35.5927,35.5927,155700.0
2005-08-16 13:10:00,57.99,58.09,57.99,58.09,100400.0,35.5927,35.6541,35.5927,35.6541,100400.0
2005-08-16 13:20:00,58.08,58.09,58.04,58.05,26700.0,35.648,35.6541,35.6234,35.6295,26700.0
2005-08-16 13:30:00,58.05,58.05,58.02,58.03,22600.0,35.6295,35.6295,35.6111,35.6173,22600.0
2005-08-16 13:40:00,58.03,58.03,57.99,58.01,45800.0,35.6173,35.6173,35.5927,35.605,45800.0
2005-08-16 13:50:00,58.0,58.01,57.96,57.98,24600.0,35.5989,35.605,35.5743,35.5866,24600.0
2005-08-16 14:00:00,57.97,58.0,57.96,57.96,27800.0,35.5804,35.5989,35.5743,35.5743,27800.0
2005-08-16 14:10:00,57.96,57.97,57.91,57.96,26900.0,35.5743,35.5804,35.5436,35.5743,26900.0
2005-08-16 14:20:00,57.95,57.97,57.92,57.96,45500.0,35.5682,35.5804,35.5498,35.5743,45500.0
2005-08-16 14:30:00,57.95,58.0,57.92,58.0,39400.0,35.5682,35.5989,35.5498,35.5989,39400.0
2005-08-16 14:40:00,58.0,58.0,57.94,57.96,53400.0,35.5989,35.5989,35.562,35.5743,53400.0
2005-08-16 14:50:00,57.95,58.0,57.95,58.0,60100.0,35.5682,35.5989,35.5682,35.5989,60100.0
2005-08-16 15:00:00,58.0,58.01,57.97,57.97,60200.0,35.5989,35.605,35.5804,35.5804,60200.0
2005-08-16 15:10:00,57.97,58.0,57.92,57.93,71100.0,35.5804,35.5989,35.5498,35.5559,71100.0
2005-08-16 15:20:00,57.94,57.96,57.81,57.85,49600.0,35.562,35.5743,35.4822,35.5068,49600.0
2005-08-16 15:30:00,57.86,57.87,57.78,57.8,56500.0,35.5129,35.5191,35.4638,35.4761,56500.0
2005-08-16 15:40:00,57.81,57.91,57.8,57.83,56400.0,35.4822,35.5436,35.4761,35.4945,56400.0
2005-08-16 15:50:00,57.82,57.87,57.78,57.78,126900.0,35.4884,35.5191,35.4638,35.4638,126900.0
2005-08-17 09:30:00,57.75,57.85,57.56,57.58,59500.0,35.4454,35.5068,35.3288,35.3411,59500.0
2005-08-17 09:40:00,57.52,57.77,57.52,57.75,57600.0,35.3042,35.4577,35.3042,35.4454,57600.0
2005-08-17 09:50:00,57.78,57.91,57.7,57.84,43100.0,35.4638,35.5436,35.4147,35.5007,43100.0
2005-08-17 10:00:00,57.85,57.86,57.69,57.74,50000.0,35.5068,35.5129,35.4086,35.4393,50000.0
2005-08-17 10:10:00,57.74,57.75,57.6,57.75,48000.0,35.4393,35.4454,35.3533,35.4454,48000.0
2005-08-17 10:20:00,57.76,57.81,57.74,57.74,49200.0,35.4516,35.4822,35.4393,35.4393,49200.0
2005-08-17 10:30:00,57.74,57.75,57.4,57.61,77100.0,35.4393,35.4454,35.2306,35.3595,77100.0
2005-08-17 10:40:00,57.6,57.77,57.6,57.72,63900.0,35.3533,35.4577,35.3533,35.427,63900.0
2005-08-17 10:50:00,57.7,57.76,57.67,57.74,32000.0,35.4147,35.4516,35.3963,35.4393,32000.0
2005-08-17 11:00:00,57.75,57.8,57.72,57.76,51800.0,35.4454,35.4761,35.427,35.4516,51800.0
2005-08-17 11:10:00,57.74,57.98,57.74,57.88,46500.0,35.4393,35.5866,35.4393,35.5252,46500.0
2005-08-17 11:20:00,57.87,57.94,57.84,57.92,38100.0,35.5191,35.562,35.5007,35.5498,38100.0
2005-08-17 11:30:00,57.91,57.94,57.87,57.93,27600.0,35.5436,35.562,35.5191,35.5559,27600.0
2005-08-17 11:40:00,57.92,57.93,57.86,57.91,26200.0,35.5498,35.5559,35.5129,35.5436,26200.0
2005-08-17 11:50:00,57.9,57.99,57.9,57.96,29100.0,35.5375,35.5927,35.5375,35.5743,29100.0
2005-08-17 12:00:00,57.97,58.0,57.96,57.97,34300.0,35.5804,35.5989,35.5743,35.5804,34300.0
2005-08-17 12:10:00,57.97,58.01,57.96,58.0,55900.0,35.5804,35.605,35.5743,35.5989,55900.0
2005-08-17 12:20:00,58.01,58.04,57.98,58.01,21600.0,35.605,35.6234,35.5866,35.605,21600.0
2005-08-17 12:30:00,58.0,58.12,58.0,58.12,55500.0,35.5989,35.6725,35.5989,35.6725,55500.0
2005-08-17 12:40:00,58.12,58.24,58.12,58.15,99800.0,35.6725,35.7462,35.6725,35.6909,99800.0
2005-08-17 12:50:00,58.15,58.22,58.08,58.22,84700.0,35.6909,35.7339,35.648,35.7339,84700.0
2005-08-17 13:00:00,58.22,58.28,58.22,58.25,47200.0,35.7339,35.7707,35.7339,35.7523,47200.0
2005-08-17 13:10:00,58.25,58.27,58.17,58.23,70200.0,35.7523,35.7646,35.7032,35.74,70200.0
2005-08-17 13:20:00,58.22,58.35,58.22,58.35,72700.0,35.7339,35.8137,35.7339,35.8137,72700.0
2005-08-17 13:30:00,58.35,58.38,58.32,58.33,96100.0,35.8137,35.8321,35.7953,35.8014,96100.0
2005-08-17 13:40:00,58.33,58.33,58.26,58.28,49400.0,35.8014,35.8014,35.7584,35.7707,49400.0
2005-08-17 13:50:00,58.29,58.36,58.27,58.35,53500.0,35.7769,35.8198,35.7646,35.8137,53500.0
2005-08-17 14:00:00,58.35,58.38,58.25,58.25,54300.0,35.8137,35.8321,35.7523,35.7523,54300.0
2005-08-17 14:10:00,58.25,58.29,58.24,58.26,45700.0,35.7523,35.7769,35.7462,35.7584,45700.0
2005-08-17 14:20:00,58.27,58.29,58.21,58.22,49700.0,35.7646,35.7769,35.7277,35.7339,49700.0
2005-08-17 14:30:00,58.22,58.34,58.21,58.3,90400.0,35.7339,35.8075,35.7277,35.783,90400.0
2005-08-17 14:40:00,58.3,58.33,58.21,58.28,97000.0,35.783,35.8014,35.7277,35.7707,97000.0
2005-08-17 14:50:00,58.28,58.32,58.25,58.29,51400.0,35.7707,35.7953,35.7523,35.7769,51400.0
2005-08-17 15:00:00,58.29,58.4,58.26,58.39,69000.0,35.7769,35.8444,35.7584,35.8382,69000.0
2005-08-17 15:10:00,58.39,58.56,58.38,58.55,109300.0,35.8382,35.9426,35.8321,35.9364,109300.0
2005-08-17 15:20:00,58.55,58.58,58.51,58.56,90100.0,35.9364,35.9548,35.9119,35.9426,90100.0
2005-08-17 15:30:00,58.56,58.56,58.36,58.37,152200.0,35.9426,35.9426,35.8198,35.826,152200.0
2005-08-17 15:40:00,58.38,58.39,58.36,58.37,47400.0,35.8321,35.8382,35.8198,35.826,47400.0
2005-08-17 15:50:00,58.37,58.41,58.33,58.34,110900.0,35.826,35.8505,35.8014,35.8075,110900.0
2005-08-18 09:30:00,58.28,58.7,58.28,58.67,75000.0,35.7707,36.0285,35.7707,36.0101,75000.0
2005-08-18 09:40:00,58.66,58.66,58.36,58.36,46200.0,36.0039,36.0039,35.8198,35.8198,46200.0
2005-08-18 09:50:00,58.36,58.37,58.17,58.22,42700.0,35.8198,35.826,35.7032,35.7339,42700.0
2005-08-18 10:00:00,58.21,58.23,58.08,58.16,44300.0,35.7277,35.74,35.648,35.6971,44300.0
2005-08-18 10:10:00,58.17,58.27,58.01,58.27,48400.0,35.7032,35.7646,35.605,35.7646,48400.0
2005-08-18 10:20:00,58.28,58.34,58.26,58.28,44900.0,35.7707,35.8075,35.7584,35.7707,44900.0
2005-08-18 10:30:00,58.26,58.38,58.25,58.34,53300.0,35.7584,35.8321,35.7523,35.8075,53300.0
2005-08-18 10:40:00,58.35,58.42,58.35,58.4,56400.0,35.8137,35.8566,35.8137,35.8444,56400.0
2005-08-18 10:50:00,58.4,58.4,58.34,58.37,47000.0,35.8444,35.8444,35.8075,35.826,47000.0
2005-08-18 11:00:00,58.36,58.4,58.3,58.31,58800.0,35.8198,35.8444,35.783,35.7891,58800.0
2005-08-18 11:10:00,58.32,58.32,58.25,58.3,52400.0,35.7953,35.7953,35.7523,35.783,52400.0
2005-08-18 11:20:00,58.3,58.3,58.2,58.2,35500.0,35.783,35.783,35.7216,35.7216,35500.0
2005-08-18 11:30:00,58.21,58.22,58.21,58.21,53200.0,35.7277,35.7339,35.7277,35.7277,53200.0
2005-08-18 11:40:00,58.21,58.24,58.21,58.22,49500.0,35.7277,35.7462,35.7277,35.7339,49500.0
2005-08-18 11:50:00,58.22,58.23,58.21,58.21,22600.0,35.7339,35.74,35.7277,35.7277,22600.0
2005-08-18 12:00:00,58.21,58.23,58.2,58.21,73300.0,35.7277,35.74,35.7216,35.7277,73300.0
2005-08-18 12:10:00,58.21,58.22,58.17,58.18,18700.0,35.7277,35.7339,35.7032,35.7093,18700.0
2005-08-18 12:20:00,58.19,58.27,58.16,58.27,51800.0,35.7155,35.7646,35.6971,35.7646,51800.0
2005-08-18 12:30:00,58.26,58.3,58.26,58.29,16800.0,35.7584,35.783,35.7584,35.7769,16800.0
2005-08-18 12:40:00,58.29,58.35,58.27,58.32,70100.0,35.7769,35.8137,35.7646,35.7953,70100.0
2005-08-18 12:50:00,58.31,58.34,58.29,58.34,16000.0,35.7891,35.8075,35.7769,35.8075,16000.0
2005-08-18 13:00:00,58.34,58.35,58.32,58.33,19100.0,35.8075,35.8137,35.7953,35.8014,19100.0
2005-08-18 13:10:00,58.33,58.33,58.28,58.3,48900.0,35.8014,35.8014,35.7707,35.783,48900.0
2005-08-18 13:20:00,58.3,58.35,58.3,58.35,60100.0,35.783,35.8137,35.783,35.8137,60100.0
2005-08-18 13:30:00,58.35,58.38,58.31,58.33,73500.0,35.8137,35.8321,35.7891,35.8014,73500.0
2005-08-18 13:40:00,58.33,58.35,58.32,58.33,15600.0,35.8014,35.8137,35.7953,35.8014,15600.0
2005-08-18 13:50:00,58.32,58.36,58.32,58.34,37400.0,35.7953,35.8198,35.7953,35.8075,37400.0
2005-08-18 14:00:00,58.35,58.35,58.3,58.33,14400.0,35.8137,35.8137,35.783,35.8014,14400.0
2005-08-18 14:10:00,58.33,58.35,58.3,58.3,25400.0,35.8014,35.8137,35.783,35.783,25400.0
2005-08-18 14:20:00,58.3,58.34,58.24,58.24,86000.0,35.783,35.8075,35.7462,35.7462,86000.0
2005-08-18 14:30:00,58.25,58.36,58.21,58.36,47700.0,35.7523,35.8198,35.7277,35.8198,47700.0
2005-08-18 14:40:00,58.36,58.36,58.23,58.27,32700.0,35.8198,35.8198,35.74,35.7646,32700.0
2005-08-18 14:50:00,58.25,58.31,58.24,58.31,69600.0,35.7523,35.7891,35.7462,35.7891,69600.0
2005-08-18 15:00:00,58.31,58.4,58.3,58.4,147400.0,35.7891,35.8444,35.783,35.8444,147400.0
2005-08-18 15:10:00,58.4,58.44,58.39,58.39,70400.0,35.8444,35.8689,35.8382,35.8382,70400.0
2005-08-18 15:20:00,58.37,58.39,58.29,58.3,55400.0,35.826,35.8382,35.7769,35.783,55400.0
2005-08-18 15:30:00,58.31,58.36,58.31,58.35,80500.0,35.7891,35.8198,35.7891,35.8137,80500.0
2005-08-18 15:40:00,58.35,58.45,58.34,58.45,94400.0,35.8137,35.8751,35.8075,35.8751,94400.0
2005-08-18 15:50:00,58.45,58.45,58.32,58.35,81500.0,35.8751,35.8751,35.7953,35.8137,81500.0
2005-08-19 09:30:00,58.5,58.52,58.41,58.43,183800.0,35.9057,35.918,35.8505,35.8628,183800.0
2005-08-19 09:40:00,58.42,58.63,58.42,58.55,88500.0,35.8566,35.9855,35.8566,35.9364,88500.0
2005-08-19 09:50:00,58.55,58.74,58.53,58.73,50000.0,35.9364,36.053,35.9242,36.0469,50000.0
2005-08-19 10:00:00,58.74,58.75,58.69,58.71,84200.0,36.053,36.0592,36.0224,36.0346,84200.0
2005-08-19 10:10:00,58.71,58.81,58.65,58.8,129600.0,36.0346,36.096,35.9978,36.0899,129600.0
2005-08-19 10:20:00,58.79,58.84,58.7,58.8,76900.0,36.0837,36.1144,36.0285,36.0899,76900.0
2005-08-19 10:30:00,58.8,58.84,58.78,58.8,53600.0,36.0899,36.1144,36.0776,36.0899,53600.0
2005-08-19 10:40:00,58.82,58.83,58.72,58.74,41300.0,36.1022,36.1083,36.0408,36.053,41300.0
2005-08-19 10:50:00,58.72,58.75,58.67,58.67,30000.0,36.0408,36.0592,36.0101,36.0101,30000.0
2005-08-19 11:00:00,58.68,58.7,58.57,58.58,33300.0,36.0162,36.0285,35.9487,35.9548,33300.0
2005-08-19 11:10:00,58.58,58.73,58.53,58.72,30100.0,35.9548,36.0469,35.9242,36.0408,30100.0
2005-08-19 11:20:00,58.72,58.72,58.61,58.62,25600.0,36.0408,36.0408,35.9733,35.9794,25600.0
2005-08-19 11:30:00,58.61,58.63,58.59,58.62,20700.0,35.9733,35.9855,35.961,35.9794,20700.0
2005-08-19 11:40:00,58.61,58.74,58.61,58.72,21300.0,35.9733,36.053,35.9733,36.0408,21300.0
2005-08-19 11:50:00,58.71,58.75,58.65,58.65,28900.0,36.0346,36.0592,35.9978,35.9978,28900.0
2005-08-19 12:00:00,58.64,58.77,58.64,58.73,70000.0,35.9917,36.0715,35.9917,36.0469,70000.0
2005-08-19 12:10:00,58.74,58.8,58.74,58.75,58800.0,36.053,36.0899,36.053,36.0592,58800.0
2005-08-19 12:20:00,58.76,58.8,58.72,58.74,41000.0,36.0653,36.0899,36.0408,36.053,41000.0
2005-08-19 12:30:00,58.74,58.81,58.71,58.78,51300.0,36.053,36.096,36.0346,36.0776,51300.0
2005-08-19 12:40:00,58.76,58.81,58.73,58.73,86500.0,36.0653,36.096,36.0469,36.0469,86500.0
2005-08-19 12:50:00,58.71,58.75,58.69,58.72,22500.0,36.0346,36.0592,36.0224,36.0408,22500.0
2005-08-19 13:00:00,58.71,58.71,58.64,58.7,14000.0,36.0346,36.0346,35.9917,36.0285,14000.0
2005-08-19 13:10:00,58.71,58.72,58.6,58.61,25900.0,36.0346,36.0408,35.9671,35.9733,25900.0
2005-08-19 13:20:00,58.62,58.68,58.62,58.68,10600.0,35.9794,36.0162,35.9794,36.0162,10600.0
2005-08-19 13:30:00,58.68,58.69,58.64,58.68,14900.0,36.0162,36.0224,35.9917,36.0162,14900.0
2005-08-19 13:40:00,58.67,58.75,58.64,58.73,15700.0,36.0101,36.0592,35.9917,36.0469,15700.0
2005-08-19 13:50:00,58.73,58.75,58.68,58.74,31000.0,36.0469,36.0592,36.0162,36.053,31000.0
2005-08-19 14:00:00,58.74,58.75,58.71,58.74,15400.0,36.053,36.0592,36.0346,36.053,15400.0
2005-08-19 14:10:00,58.74,58.74,58.68,58.69,27400.0,36.053,36.053,36.0162,36.0224,27400.0
2005-08-19 14:20:00,58.69,58.7,58.65,58.65,21200.0,36.0224,36.0285,35.9978,35.9978,21200.0
2005-08-19 14:30:00,58.66,58.69,58.62,58.65,20100.0,36.0039,36.0224,35.9794,35.9978,20100.0
2005-08-19 14:40:00,58.65,58.69,58.62,58.66,40100.0,35.9978,36.0224,35.9794,36.0039,40100.0
2005-08-19 14:50:00,58.65,58.7,58.65,58.65,25500.0,35.9978,36.0285,35.9978,35.9978,25500.0
2005-08-19 15:00:00,58.66,58.7,58.65,58.68,17900.0,36.0039,36.0285,35.9978,36.0162,17900.0
2005-08-19 15:10:00,58.67,58.69,58.62,58.63,47500.0,36.0101,36.0224,35.9794,35.9855,47500.0
2005-08-19 15:20:00,58.63,58.63,58.58,58.59,40300.0,35.9855,35.9855,35.9548,35.961,40300.0
2005-08-19 15:30:00,58.59,58.62,58.57,58.58,48500.0,35.961,35.9794,35.9487,35.9548,48500.0
2005-08-19 15:40:00,58.58,58.58,58.54,58.56,49100.0,35.9548,35.9548,35.9303,35.9426,49100.0
2005-08-19 15:50:00,58.55,58.56,58.49,58.49,73700.0,35.9364,35.9426,35.8996,35.8996,73700.0
2005-08-22 09:30:00,58.71,58.94,58.66,58.91,58600.0,36.0346,36.1758,36.0039,36.1574,58600.0
2005-08-22 09:40:00,58.9,58.97,58.87,58.87,86300.0,36.1513,36.1942,36.1328,36.1328,86300.0
2005-08-22 09:50:00,58.84,59.15,58.74,59.15,155700.0,36.1144,36.3047,36.053,36.3047,155700.0
2005-08-22 10:00:00,59.15,59.26,59.12,59.26,106600.0,36.3047,36.3722,36.2863,36.3722,106600.0
2005-08-22 10:10:00,59.27,59.3,59.14,59.25,78400.0,36.3783,36.3968,36.2986,36.3661,78400.0
2005-08-22 10:20:00,59.22,59.25,59.16,59.19,63100.0,36.3477,36.3661,36.3108,36.3292,63100.0
2005-08-22 10:30:00,59.18,59.22,59.11,59.11,80100.0,36.3231,36.3477,36.2801,36.2801,80100.0
2005-08-22 10:40:00,59.12,59.15,59.12,59.13,37700.0,36.2863,36.3047,36.2863,36.2924,37700.0
2005-08-22 10:50:00,59.13,59.18,59.07,59.08,55300.0,36.2924,36.3231,36.2556,36.2617,55300.0
2005-08-22 11:00:00,59.07,59.08,58.99,59.0,57400.0,36.2556,36.2617,36.2065,36.2126,57400.0
2005-08-22 11:10:00,58.99,59.0,58.97,58.99,26300.0,36.2065,36.2126,36.1942,36.2065,26300.0
2005-08-22 11:20:00,58.99,59.01,58.98,58.98,52900.0,36.2065,36.2188,36.2004,36.2004,52900.0
2005-08-22 11:30:00,58.97,58.98,58.93,58.95,41200.0,36.1942,36.2004,36.1697,36.1819,41200.0
2005-08-22 11:40:00,58.95,58.95,58.94,58.94,16700.0,36.1819,36.1819,36.1758,36.1758,16700.0
2005-08-22 11:50:00,58.95,58.95,58.85,58.85,52800.0,36.1819,36.1819,36.1206,36.1206,52800.0
2005-08-22 12:00:00,58.86,58.86,58.67,58.68,47000.0,36.1267,36.1267,36.0101,36.0162,47000.0
2005-08-22 12:10:00,58.67,58.68,58.6,58.63,50900.0,36.0101,36.0162,35.9671,35.9855,50900.0
2005-08-22 12:20:00,58.64,58.65,58.59,58.64,35300.0,35.9917,35.9978,35.961,35.9917,35300.0
2005-08-22 12:30:00,58.62,58.67,58.47,58.54,54400.0,35.9794,36.0101,35.8873,35.9303,54400.0
2005-08-22 12:40:00,58.53,58.65,58.53,58.64,39000.0,35.9242,35.9978,35.9242,35.9917,39000.0
2005-08-22 12:50:00,58.65,58.69,58.63,58.69,57400.0,35.9978,36.0224,35.9855,36.0224,57400.0
2005-08-22 13:00:00,58.69,58.75,58.63,58.66,51600.0,36.0224,36.0592,35.9855,36.0039,51600.0
2005-08-22 13:10:00,58.66,58.67,58.45,58.47,98200.0,36.0039,36.0101,35.8751,35.8873,98200.0
2005-08-22 13:20:00,58.47,58.62,58.47,58.62,30900.0,35.8873,35.9794,35.8873,35.9794,30900.0
2005-08-22 13:30:00,58.61,58.68,58.58,58.68,32600.0,35.9733,36.0162,35.9548,36.0162,32600.0
2005-08-22 13:40:00,58.67,58.68,58.61,58.63,40500.0,36.0101,36.0162,35.9733,35.9855,40500.0
2005-08-22 13:50:00,58.64,58.67,58.62,58.64,26000.0,35.9917,36.0101,35.9794,35.9917,26000.0
2005-08-22 14:00:00,58.63,58.63,58.59,58.62,19100.0,35.9855,35.9855,35.961,35.9794,19100.0
2005-08-22 14:10:00,58.64,58.69,58.6,58.6,65300.0,35.9917,36.0224,35.9671,35.9671,65300.0
2005-08-22 14:20:00,58.61,58.65,58.57,58.59,65500.0,35.9733,35.9978,35.9487,35.961,65500.0
2005-08-22 14:30:00,58.6,58.7,58.56,58.62,45100.0,35.9671,36.0285,35.9426,35.9794,45100.0
2005-08-22 14:40:00,58.61,58.75,58.61,58.7,33000.0,35.9733,36.0592,35.9733,36.0285,33000.0
2005-08-22 14:50:00,58.7,58.73,58.69,58.71,47500.0,36.0285,36.0469,36.0224,36.0346,47500.0
2005-08-22 15:00:00,58.72,58.77,58.7,58.77,43000.0,36.0408,36.0715,36.0285,36.0715,43000.0
2005-08-22 15:10:00,58.76,58.81,58.76,58.79,33300.0,36.0653,36.096,36.0653,36.0837,33300.0
2005-08-22 15:20:00,58.8,58.81,58.75,58.78,45800.0,36.0899,36.096,36.0592,36.0776,45800.0
2005-08-22 15:30:00,58.78,58.8,58.75,58.8,58000.0,36.0776,36.0899,36.0592,36.0899,58000.0
2005-08-22 15:40:00,58.79,58.79,58.74,58.78,47200.0,36.0837,36.0837,36.053,36.0776,47200.0
2005-08-22 15:50:00,58.77,58.84,58.76,58.83,63700.0,36.0715,36.1144,36.0653,36.1083,63700.0
2005-08-23 09:30:00,58.75,59.08,58.75,58.92,71400.0,36.0592,36.2617,36.0592,36.1635,71400.0
2005-08-23 09:40:00,58.94,59.02,58.89,58.92,54800.0,36.1758,36.2249,36.1451,36.1635,54800.0
2005-08-23 09:50:00,58.93,59.03,58.91,59.03,71800.0,36.1697,36.231,36.1574,36.231,71800.0
2005-08-23 10:00:00,59.04,59.07,58.93,58.98,77900.0,36.2372,36.2556,36.1697,36.2004,77900.0
2005-08-23 10:10:00,58.96,59.0,58.95,58.95,66900.0,36.1881,36.2126,36.1819,36.1819,66900.0
2005-08-23 10:20:00,58.95,59.06,58.91,59.03,127300.0,36.1819,36.2495,36.1574,36.231,127300.0
2005-08-23 10:30:00,59.04,59.1,58.98,58.98,142100.0,36.2372,36.274,36.2004,36.2004,142100.0
2005-08-23 10:40:00,58.97,59.07,58.9,59.07,107300.0,36.1942,36.2556,36.1513,36.2556,107300.0
2005-08-23 10:50:00,59.06,59.1,59.03,59.1,94300.0,36.2495,36.274,36.231,36.274,94300.0
2005-08-23 11:00:00,59.09,59.16,59.07,59.14,146000.0,36.2679,36.3108,36.2556,36.2986,146000.0
2005-08-23 11:10:00,59.14,59.22,59.14,59.19,77300.0,36.2986,36.3477,36.2986,36.3292,77300.0
2005-08-23 11:20:00,59.2,59.21,59.11,59.14,65600.0,36.3354,36.3415,36.2801,36.2986,65600.0
2005-08-23 11:30:00,59.14,59.22,59.13,59.2,72500.0,36.2986,36.3477,36.2924,36.3354,72500.0
2005-08-23 11:40:00,59.2,59.21,59.14,59.15,94100.0,36.3354,36.3415,36.2986,36.3047,94100.0
2005-08-23 11:50:00,59.14,59.15,59.03,59.04,71400.0,36.2986,36.3047,36.231,36.2372,71400.0
2005-08-23 12:00:00,59.03,59.04,58.92,58.95,66700.0,36.231,36.2372,36.1635,36.1819,66700.0
2005-08-23 12:10:00,58.96,58.96,58.9,58.94,47500.0,36.1881,36.1881,36.1513,36.1758,47500.0
2005-08-23 12:20:00,58.94,59.0,58.94,58.95,33300.0,36.1758,36.2126,36.1758,36.1819,33300.0
2005-08-23 12:30:00,58.96,58.96,58.91,58.94,27700.0,36.1881,36.1881,36.1574,36.1758,27700.0
2005-08-23 12:40:00,58.94,59.02,58.94,59.01,34300.0,36.1758,36.2249,36.1758,36.2188,34300.0
2005-08-23 12:50:00,59.01,59.01,58.97,58.99,49400.0,36.2188,36.2188,36.1942,36.2065,49400.0
2005-08-23 13:00:00,58.96,59.01,58.96,59.0,28700.0,36.1881,36.2188,36.1881,36.2126,28700.0
2005-08-23 13:10:00,59.0,59.0,58.89,58.91,48100.0,36.2126,36.2126,36.1451,36.1574,48100.0
2005-08-23 13:20:00,58.91,58.93,58.9,58.91,33600.0,36.1574,36.1697,36.1513,36.1574,33600.0
2005-08-23 13:30:00,58.91,58.96,58.91,58.96,36200.0,36.1574,36.1881,36.1574,36.1881,36200.0
2005-08-23 13:40:00,58.96,59.01,58.95,59.0,108200.0,36.1881,36.2188,36.1819,36.2126,108200.0
2005-08-23 13:50:00,59.01,59.08,58.99,58.99,89600.0,36.2188,36.2617,36.2065,36.2065,89600.0
2005-08-23 14:00:00,58.98,58.99,58.95,58.97,63600.0,36.2004,36.2065,36.1819,36.1942,63600.0
2005-08-23 14:10:00,58.96,58.99,58.96,58.97,33500.0,36.1881,36.2065,36.1881,36.1942,33500.0
2005-08-23 14:20:00,58.97,59.06,58.97,59.01,73300.0,36.1942,36.2495,36.1942,36.2188,73300.0
2005-08-23 14:30:00,59.01,59.05,59.01,59.03,70400.0,36.2188,36.2433,36.2188,36.231,70400.0
2005-08-23 14:40:00,59.02,59.03,58.95,58.95,46000.0,36.2249,36.231,36.1819,36.1819,46000.0
2005-08-23 14:50:00,58.95,58.97,58.95,58.96,43300.0,36.1819,36.1942,36.1819,36.1881,43300.0
2005-08-23 15:00:00,58.96,58.97,58.9,58.92,62500.0,36.1881,36.1942,36.1513,36.1635,62500.0
2005-08-23 15:10:00,58.91,58.93,58.88,58.9,48700.0,36.1574,36.1697,36.139,36.1513,48700.0
2005-08-23 15:20:00,58.9,58.93,58.84,58.9,68100.0,36.1513,36.1697,36.1144,36.1513,68100.0
2005-08-23 15:30:00,58.89,58.98,58.89,58.96,69400.0,36.1451,36.2004,36.1451,36.1881,69400.0
2005-08-23 15:40:00,58.95,58.96,58.9,58.93,71400.0,36.1819,36.1881,36.1513,36.1697,71400.0
2005-08-23 15:50:00,58.94,58.98,58.91,58.91,90200.0,36.1758,36.2004,36.1574,36.1574,90200.0
2005-08-24 09:30:00,58.8,58.89,58.54,58.61,76000.0,36.0899,36.1451,35.9303,35.9733,76000.0
2005-08-24 09:40:00,58.63,58.72,58.55,58.72,40500.0,35.9855,36.0408,35.9364,36.0408,40500.0
2005-08-24 09:50:00,58.72,58.73,58.6,58.68,37400.0,36.0408,36.0469,35.9671,36.0162,37400.0
2005-08-24 10:00:00,58.67,58.7,58.63,58.67,93800.0,36.0101,36.0285,35.9855,36.0101,93800.0
2005-08-24 10:10:00,58.66,58.78,58.55,58.76,50500.0,36.0039,36.0776,35.9364,36.0653,50500.0
2005-08-24 10:20:00,58.77,58.8,58.76,58.79,60500.0,36.0715,36.0899,36.0653,36.0837,60500.0
2005-08-24 10:30:00,58.79,58.86,58.78,58.86,52400.0,36.0837,36.1267,36.0776,36.1267,52400.0
2005-08-24 10:40:00,58.84,58.89,58.81,58.88,102500.0,36.1144,36.1451,36.096,36.139,102500.0
2005-08-24 10:50:00,58.89,58.9,58.82,58.82,28400.0,36.1451,36.1513,36.1022,36.1022,28400.0
2005-08-24 11:00:00,58.8,58.82,58.61,58.63,44300.0,36.0899,36.1022,35.9733,35.9855,44300.0
2005-08-24 11:10:00,58.62,58.63,58.59,58.63,31400.0,35.9794,35.9855,35.961,35.9855,31400.0
2005-08-24 11:20:00,58.62,58.65,58.62,58.64,41100.0,35.9794,35.9978,35.9794,35.9917,41100.0
2005-08-24 11:30:00,58.64,58.67,58.62,58.65,35300.0,35.9917,36.0101,35.9794,35.9978,35300.0
2005-08-24 11:40:00,58.66,58.69,58.65,58.68,53500.0,36.0039,36.0224,35.9978,36.0162,53500.0
2005-08-24 11:50:00,58.68,58.82,58.66,58.72,25400.0,36.0162,36.1022,36.0039,36.0408,25400.0
2005-08-24 12:00:00,58.72,58.73,58.66,58.67,12900.0,36.0408,36.0469,36.0039,36.0101,12900.0
2005-08-24 12:10:00,58.67,58.71,58.66,58.67,22500.0,36.0101,36.0346,36.0039,36.0101,22500.0
2005-08-24 12:20:00,58.67,58.77,58.67,58.77,77400.0,36.0101,36.0715,36.0101,36.0715,77400.0
2005-08-24 12:30:00,58.74,58.74,58.7,58.72,20700.0,36.053,36.053,36.0285,36.0408,20700.0
2005-08-24 12:40:00,58.71,58.72,58.66,58.67,89500.0,36.0346,36.0408,36.0039,36.0101,89500.0
2005-08-24 12:50:00,58.66,58.7,58.66,58.68,16300.0,36.0039,36.0285,36.0039,36.0162,16300.0
2005-08-24 13:00:00,58.69,58.69,58.66,58.67,29000.0,36.0224,36.0224,36.0039,36.0101,29000.0
2005-08-24 13:10:00,58.67,58.68,58.62,58.65,76500.0,36.0101,36.0162,35.9794,35.9978,76500.0
2005-08-24 13:20:00,58.65,58.65,58.6,58.62,35300.0,35.9978,35.9978,35.9671,35.9794,35300.0
2005-08-24 13:30:00,58.62,58.66,58.62,58.63,24700.0,35.9794,36.0039,35.9794,35.9855,24700.0
2005-08-24 13:40:00,58.63,58.68,58.6,58.61,32000.0,35.9855,36.0162,35.9671,35.9733,32000.0
2005-08-24 13:50:00,58.62,58.62,58.49,58.54,54600.0,35.9794,35.9794,35.8996,35.9303,54600.0
2005-08-24 14:00:00,58.55,58.57,58.45,58.54,61300.0,35.9364,35.9487,35.8751,35.9303,61300.0
2005-08-24 14:10:00,58.55,58.62,58.51,58.6,59000.0,35.9364,35.9794,35.9119,35.9671,59000.0
2005-08-24 14:20:00,58.6,58.6,58.48,58.48,43600.0,35.9671,35.9671,35.8935,35.8935,43600.0
2005-08-24 14:30:00,58.49,58.55,58.43,58.5,66400.0,35.8996,35.9364,35.8628,35.9057,66400.0
2005-08-24 14:40:00,58.5,58.51,58.39,58.42,62500.0,35.9057,35.9119,35.8382,35.8566,62500.0
2005-08-24 14:50:00,58.42,58.49,58.41,58.44,69300.0,35.8566,35.8996,35.8505,35.8689,69300.0
2005-08-24 15:00:00,58.44,58.44,58.19,58.21,82300.0,35.8689,35.8689,35.7155,35.7277,82300.0
2005-08-24 15:10:00,58.22,58.26,58.09,58.25,73200.0,35.7339,35.7584,35.6541,35.7523,73200.0
2005-08-24 15:20:00,58.24,58.31,58.2,58.23,49400.0,35.7462,35.7891,35.7216,35.74,49400.0
2005-08-24 15:30:00,58.24,58.28,58.22,58.24,65700.0,35.7462,35.7707,35.7339,35.7462,65700.0
2005-08-24 15:40:00,58.23,58.33,58.18,58.18,67000.0,35.74,35.8014,35.7093,35.7093,67000.0
2005-08-24 15:50:00,58.17,58.21,58.13,58.15,123000.0,35.7032,35.7277,35.6786,35.6909,123000.0
2005-08-25 09:30:00,58.2,58.55,58.2,58.29,73600.0,35.7216,35.9364,35.7216,35.7769,73600.0
2005-08-25 09:40:00,58.28,58.4,58.2,58.33,58700.0,35.7707,35.8444,35.7216,35.8014,58700.0
2005-08-25 09:50:00,58.34,58.44,58.31,58.44,67900.0,35.8075,35.8689,35.7891,35.8689,67900.0
2005-08-25 10:00:00,58.46,58.52,58.42,58.49,57700.0,35.8812,35.918,35.8566,35.8996,57700.0
2005-08-25 10:10:00,58.49,58.5,58.41,58.44,39200.0,35.8996,35.9057,35.8505,35.8689,39200.0
2005-08-25 10:20:00,58.44,58.48,58.43,58.47,46000.0,35.8689,35.8935,35.8628,35.8873,46000.0
2005-08-25 10:30:00,58.46,58.55,58.43,58.51,100100.0,35.8812,35.9364,35.8628,35.9119,100100.0
2005-08-25 10:40:00,58.52,58.63,58.43,58.57,58200.0,35.918,35.9855,35.8628,35.9487,58200.0
2005-08-25 10:50:00,58.57,58.61,58.47,58.49,24000.0,35.9487,35.9733,35.8873,35.8996,24000.0
2005-08-25 11:00:00,58.49,58.58,58.48,58.56,31900.0,35.8996,35.9548,35.8935,35.9426,31900.0
2005-08-25 11:10:00,58.56,58.63,58.54,58.61,36600.0,35.9426,35.9855,35.9303,35.9733,36600.0
2005-08-25 11:20:00,58.62,58.72,58.6,58.71,58400.0,35.9794,36.0408,35.9671,36.0346,58400.0
2005-08-25 11:30:00,58.69,58.72,58.6,58.61,60500.0,36.0224,36.0408,35.9671,35.9733,60500.0
2005-08-25 11:40:00,58.61,58.61,58.49,58.57,26700.0,35.9733,35.9733,35.8996,35.9487,26700.0
2005-08-25 11:50:00,58.59,58.69,58.59,58.69,34600.0,35.961,36.0224,35.961,36.0224,34600.0
2005-08-25 12:00:00,58.7,58.76,58.69,58.75,31300.0,36.0285,36.0653,36.0224,36.0592,31300.0
2005-08-25 12:10:00,58.74,58.75,58.63,58.63,19100.0,36.053,36.0592,35.9855,35.9855,19100.0
2005-08-25 12:20:00,58.63,58.64,58.62,58.63,18500.0,35.9855,35.9917,35.9794,35.9855,18500.0
2005-08-25 12:30:00,58.63,58.65,58.6,58.62,21200.0,35.9855,35.9978,35.9671,35.9794,21200.0
2005-08-25 12:40:00,58.62,58.75,58.62,58.69,32700.0,35.9794,36.0592,35.9794,36.0224,32700.0
2005-08-25 12:50:00,58.68,58.75,58.64,58.65,29100.0,36.0162,36.0592,35.9917,35.9978,29100.0
2005-08-25 13:00:00,58.65,58.67,58.64,58.64,8400.0,35.9978,36.0101,35.9917,35.9917,8400.0
2005-08-25 13:10:00,58.65,58.66,58.61,58.61,29800.0,35.9978,36.0039,35.9733,35.9733,29800.0
2005-08-25 13:20:00,58.6,58.68,58.57,58.65,33600.0,35.9671,36.0162,35.9487,35.9978,33600.0
2005-08-25 13:30:00,58.66,58.66,58.56,58.6,22200.0,36.0039,36.0039,35.9426,35.9671,22200.0
2005-08-25 13:40:00,58.6,58.64,58.57,58.64,24300.0,35.9671,35.9917,35.9487,35.9917,24300.0
2005-08-25 13:50:00,58.65,58.72,58.64,58.65,39100.0,35.9978,36.0408,35.9917,35.9978,39100.0
2005-08-25 14:00:00,58.63,58.75,58.62,58.75,37700.0,35.9855,36.0592,35.9794,36.0592,37700.0
2005-08-25 14:10:00,58.75,58.76,58.65,58.67,27100.0,36.0592,36.0653,35.9978,36.0101,27100.0
2005-08-25 14:20:00,58.68,58.8,58.65,58.79,49400.0,36.0162,36.0899,35.9978,36.0837,49400.0
2005-08-25 14:30:00,58.82,58.88,58.8,58.87,33000.0,36.1022,36.139,36.0899,36.1328,33000.0
2005-08-25 14:40:00,58.88,58.98,58.87,58.87,61500.0,36.139,36.2004,36.1328,36.1328,61500.0
2005-08-25 14:50:00,58.88,58.93,58.87,58.92,54200.0,36.139,36.1697,36.1328,36.1635,54200.0
2005-08-25 15:00:00,58.92,58.93,58.84,58.84,28200.0,36.1635,36.1697,36.1144,36.1144,28200.0
2005-08-25 15:10:00,58.84,58.86,58.72,58.73,25900.0,36.1144,36.1267,36.0408,36.0469,25900.0
2005-08-25 15:20:00,58.73,58.73,58.6,58.64,54000.0,36.0469,36.0469,35.9671,35.9917,54000.0
2005-08-25 15:30:00,58.64,58.74,58.64,58.71,50200.0,35.9917,36.053,35.9917,36.0346,50200.0
2005-08-25 15:40:00,58.7,58.71,58.66,58.71,36800.0,36.0285,36.0346,36.0039,36.0346,36800.0
2005-08-25 15:50:00,58.72,58.72,58.64,58.69,61300.0,36.0408,36.0408,35.9917,36.0224,61300.0
2005-08-26 09:30:00,58.71,58.71,58.38,58.56,57300.0,36.0346,36.0346,35.8321,35.9426,57300.0
2005-08-26 09:40:00,58.53,58.54,58.39,58.43,44500.0,35.9242,35.9303,35.8382,35.8628,44500.0
2005-08-26 09:50:00,58.4,58.45,58.28,58.36,38500.0,35.8444,35.8751,35.7707,35.8198,38500.0
2005-08-26 10:00:00,58.37,58.37,58.17,58.32,69400.0,35.826,35.826,35.7032,35.7953,69400.0
2005-08-26 10:10:00,58.32,58.33,58.19,58.3,39900.0,35.7953,35.8014,35.7155,35.783,39900.0
2005-08-26 10:20:00,58.31,58.4,58.22,58.22,48900.0,35.7891,35.8444,35.7339,35.7339,48900.0
2005-08-26 10:30:00,58.24,58.33,58.24,58.32,25800.0,35.7462,35.8014,35.7462,35.7953,25800.0
2005-08-26 10:40:00,58.32,58.32,58.2,58.25,33400.0,35.7953,35.7953,35.7216,35.7523,33400.0
2005-08-26 10:50:00,58.24,58.25,58.17,58.19,32100.0,35.7462,35.7523,35.7032,35.7155,32100.0
2005-08-26 11:00:00,58.19,58.27,58.18,58.2,33300.0,35.7155,35.7646,35.7093,35.7216,33300.0
2005-08-26 11:10:00,58.19,58.24,58.19,58.23,27800.0,35.7155,35.7462,35.7155,35.74,27800.0
2005-08-26 11:20:00,58.22,58.23,58.15,58.16,38500.0,35.7339,35.74,35.6909,35.6971,38500.0
2005-08-26 11:30:00,58.15,58.15,58.03,58.07,40100.0,35.6909,35.6909,35.6173,35.6418,40100.0
2005-08-26 11:40:00,58.09,58.14,58.07,58.07,25800.0,35.6541,35.6848,35.6418,35.6418,25800.0
2005-08-26 11:50:00,58.07,58.15,58.07,58.1,26300.0,35.6418,35.6909,35.6418,35.6602,26300.0
2005-08-26 12:00:00,58.1,58.19,58.09,58.13,26600.0,35.6602,35.7155,35.6541,35.6786,26600.0
2005-08-26 12:10:00,58.14,58.27,58.13,58.24,32100.0,35.6848,35.7646,35.6786,35.7462,32100.0
2005-08-26 12:20:00,58.22,58.22,58.15,58.2,14900.0,35.7339,35.7339,35.6909,35.7216,14900.0
2005-08-26 12:30:00,58.19,58.22,58.18,58.19,23100.0,35.7155,35.7339,35.7093,35.7155,23100.0
2005-08-26 12:40:00,58.18,58.26,58.18,58.23,26700.0,35.7093,35.7584,35.7093,35.74,26700.0
2005-08-26 12:50:00,58.26,58.26,58.2,58.21,18600.0,35.7584,35.7584,35.7216,35.7277,18600.0
2005-08-26 13:00:00,58.2,58.25,58.17,58.18,27100.0,35.7216,35.7523,35.7032,35.7093,27100.0
2005-08-26 13:10:00,58.17,58.2,58.15,58.16,26300.0,35.7032,35.7216,35.6909,35.6971,26300.0
2005-08-26 13:20:00,58.16,58.19,58.06,58.11,37900.0,35.6971,35.7155,35.6357,35.6664,37900.0
2005-08-26 13:30:00,58.11,58.15,58.08,58.14,32700.0,35.6664,35.6909,35.648,35.6848,32700.0
2005-08-26 13:40:00,58.13,58.18,58.13,58.17,23200.0,35.6786,35.7093,35.6786,35.7032,23200.0
2005-08-26 13:50:00,58.17,58.2,58.14,58.16,31200.0,35.7032,35.7216,35.6848,35.6971,31200.0
2005-08-26 14:00:00,58.17,58.19,58.11,58.18,24300.0,35.7032,35.7155,35.6664,35.7093,24300.0
2005-08-26 14:10:00,58.18,58.3,58.15,58.27,32400.0,35.7093,35.783,35.6909,35.7646,32400.0
2005-08-26 14:20:00,58.26,58.55,58.26,58.47,67200.0,35.7584,35.9364,35.7584,35.8873,67200.0
2005-08-26 14:30:00,58.46,58.53,58.43,58.43,54700.0,35.8812,35.9242,35.8628,35.8628,54700.0
2005-08-26 14:40:00,58.42,58.45,58.32,58.32,36500.0,35.8566,35.8751,35.7953,35.7953,36500.0
2005-08-26 14:50:00,58.32,58.41,58.32,58.39,31700.0,35.7953,35.8505,35.7953,35.8382,31700.0
2005-08-26 15:00:00,58.38,58.48,58.37,58.46,25100.0,35.8321,35.8935,35.826,35.8812,25100.0
2005-08-26 15:10:00,58.46,58.46,58.36,58.4,33100.0,35.8812,35.8812,35.8198,35.8444,33100.0
2005-08-26 15:20:00,58.4,58.42,58.35,58.36,27700.0,35.8444,35.8566,35.8137,35.8198,27700.0
2005-08-26 15:30:00,58.35,58.39,58.33,58.34,33600.0,35.8137,35.8382,35.8014,35.8075,33600.0
2005-08-26 15:40:00,58.34,58.35,58.25,58.35,59600.0,35.8075,35.8137,35.7523,35.8137,59600.0
2005-08-26 15:50:00,58.34,58.36,58.27,58.28,82300.0,35.8075,35.8198,35.7646,35.7707,82300.0
2005-08-29 09:30:00,56.5,57.5,56.5,57.3,480100.0,34.8723,35.4895,34.8723,35.366,480100.0
2005-08-29 09:40:00,57.3,57.46,57.28,57.39,252800.0,35.366,35.4648,35.3537,35.4216,252800.0
2005-08-29 09:50:00,57.38,57.44,57.14,57.18,285300.0,35.4154,35.4524,35.2673,35.292,285300.0
2005-08-29 10:00:00,57.15,57.2,56.49,56.49,340200.0,35.2735,35.3043,34.8661,34.8661,340200.0
2005-08-29 10:10:00,56.5,56.99,56.42,56.76,607800.0,34.8723,35.1747,34.8229,35.0327,607800.0
2005-08-29 10:20:00,56.76,56.77,56.49,56.74,235000.0,35.0327,35.0389,34.8661,35.0204,235000.0
2005-08-29 10:30:00,56.75,56.9,56.69,56.81,214100.0,35.0266,35.1192,34.9895,35.0636,214100.0
2005-08-29 10:40:00,56.82,56.82,56.64,56.7,105700.0,35.0698,35.0698,34.9587,34.9957,105700.0
2005-08-29 10:50:00,56.7,56.9,56.7,56.73,124000.0,34.9957,35.1192,34.9957,35.0142,124000.0
2005-08-29 11:00:00,56.81,56.96,56.78,56.86,109000.0,35.0636,35.1562,35.0451,35.0945,109000.0
2005-08-29 11:10:00,56.89,56.96,56.86,56.96,59100.0,35.113,35.1562,35.0945,35.1562,59100.0
2005-08-29 11:20:00,56.97,56.99,56.94,56.99,56200.0,35.1624,35.1747,35.1438,35.1747,56200.0
2005-08-29 11:30:00,56.99,57.1,56.94,57.1,231300.0,35.1747,35.2426,35.1438,35.2426,231300.0
2005-08-29 11:40:00,57.1,57.16,57.05,57.16,60800.0,35.2426,35.2796,35.2117,35.2796,60800.0
2005-08-29 11:50:00,57.16,57.27,57.13,57.16,77200.0,35.2796,35.3475,35.2611,35.2796,77200.0
2005-08-29 12:00:00,57.16,57.17,56.91,57.04,57100.0,35.2796,35.2858,35.1253,35.2056,57100.0
2005-08-29 12:10:00,57.04,57.23,57.04,57.13,73600.0,35.2056,35.3228,35.2056,35.2611,73600.0
2005-08-29 12:20:00,57.15,57.25,57.15,57.23,33000.0,35.2735,35.3352,35.2735,35.3228,33000.0
2005-08-29 12:30:00,57.23,57.24,57.11,57.15,30900.0,35.3228,35.329,35.2488,35.2735,30900.0
2005-08-29 12:40:00,57.15,57.2,57.14,57.17,40300.0,35.2735,35.3043,35.2673,35.2858,40300.0
2005-08-29 12:50:00,57.18,57.18,57.11,57.14,36700.0,35.292,35.292,35.2488,35.2673,36700.0
2005-08-29 13:00:00,57.14,57.25,57.11,57.16,73800.0,35.2673,35.3352,35.2488,35.2796,73800.0
2005-08-29 13:10:00,57.16,57.2,57.15,57.17,58200.0,35.2796,35.3043,35.2735,35.2858,58200.0
2005-08-29 13:20:00,57.16,57.19,57.14,57.14,16600.0,35.2796,35.2981,35.2673,35.2673,16600.0
2005-08-29 13:30:00,57.14,57.17,57.11,57.17,60600.0,35.2673,35.2858,35.2488,35.2858,60600.0
2005-08-29 13:40:00,57.16,57.2,57.15,57.16,73400.0,35.2796,35.3043,35.2735,35.2796,73400.0
2005-08-29 13:50:00,57.16,57.2,57.13,57.18,74300.0,35.2796,35.3043,35.2611,35.292,74300.0
2005-08-29 14:00:00,57.18,57.2,57.07,57.08,68000.0,35.292,35.3043,35.2241,35.2302,68000.0
2005-08-29 14:10:00,57.08,57.1,57.01,57.02,80800.0,35.2302,35.2426,35.187,35.1932,80800.0
2005-08-29 14:20:00,57.02,57.07,56.99,57.04,52000.0,35.1932,35.2241,35.1747,35.2056,52000.0
2005-08-29 14:30:00,57.03,57.14,57.0,57.13,57900.0,35.1994,35.2673,35.1809,35.2611,57900.0
2005-08-29 14:40:00,57.13,57.2,57.08,57.08,73700.0,35.2611,35.3043,35.2302,35.2302,73700.0
2005-08-29 14:50:00,57.05,57.16,57.03,57.1,70100.0,35.2117,35.2796,35.1994,35.2426,70100.0
2005-08-29 15:00:00,57.09,57.19,57.04,57.16,83300.0,35.2364,35.2981,35.2056,35.2796,83300.0
2005-08-29 15:10:00,57.19,57.19,57.07,57.11,92400.0,35.2981,35.2981,35.2241,35.2488,92400.0
2005-08-29 15:20:00,57.1,57.11,57.01,57.1,88400.0,35.2426,35.2488,35.187,35.2426,88400.0
2005-08-29 15:30:00,57.09,57.3,57.09,57.27,129600.0,35.2364,35.366,35.2364,35.3475,129600.0
2005-08-29 15:40:00,57.28,57.3,57.19,57.22,156400.0,35.3537,35.366,35.2981,35.3167,156400.0
2005-08-29 15:50:00,57.22,57.23,57.17,57.18,149200.0,35.3167,35.3228,35.2858,35.292,149200.0
2005-08-30 09:30:00,56.9,56.95,56.7,56.75,201200.0,35.1192,35.15,34.9957,35.0266,201200.0
2005-08-30 09:40:00,56.75,56.8,56.61,56.67,149800.0,35.0266,35.0574,34.9402,34.9772,149800.0
2005-08-30 09:50:00,56.68,56.75,56.6,56.67,93000.0,34.9834,35.0266,34.934,34.9772,93000.0
2005-08-30 10:00:00,56.67,56.79,56.66,56.69,88000.0,34.9772,35.0513,34.971,34.9895,88000.0
2005-08-30 10:10:00,56.69,56.79,56.65,56.67,80600.0,34.9895,35.0513,34.9648,34.9772,80600.0
2005-08-30 10:20:00,56.66,56.69,56.53,56.55,76500.0,34.971,34.9895,34.8908,34.9031,76500.0
2005-08-30 10:30:00,56.54,56.56,56.47,56.49,107100.0,34.897,34.9093,34.8538,34.8661,107100.0
2005-08-30 10:40:00,56.48,56.6,56.42,56.56,99000.0,34.8599,34.934,34.8229,34.9093,99000.0
2005-08-30 10:50:00,56.56,56.61,56.5,56.55,54900.0,34.9093,34.9402,34.8723,34.9031,54900.0
2005-08-30 11:00:00,56.53,56.61,56.5,56.51,65000.0,34.8908,34.9402,34.8723,34.8784,65000.0
2005-08-30 11:10:00,56.51,56.56,56.44,56.52,66400.0,34.8784,34.9093,34.8352,34.8846,66400.0
2005-08-30 11:20:00,56.52,56.72,56.47,56.7,103700.0,34.8846,35.0081,34.8538,34.9957,103700.0
2005-08-30 11:30:00,56.69,56.73,56.5,56.6,110700.0,34.9895,35.0142,34.8723,34.934,110700.0
2005-08-30 11:40:00,56.6,56.6,56.45,56.45,98800.0,34.934,34.934,34.8414,34.8414,98800.0
2005-08-30 11:50:00,56.45,56.46,56.37,56.38,53900.0,34.8414,34.8476,34.792,34.7982,53900.0
2005-08-30 12:00:00,56.38,56.46,56.3,56.46,71500.0,34.7982,34.8476,34.7488,34.8476,71500.0
2005-08-30 12:10:00,56.46,56.55,56.37,56.43,66000.0,34.8476,34.9031,34.792,34.8291,66000.0
2005-08-30 12:20:00,56.44,56.67,56.44,56.57,113600.0,34.8352,34.9772,34.8352,34.9155,113600.0
2005-08-30 12:30:00,56.59,56.6,56.54,56.6,35500.0,34.9278,34.934,34.897,34.934,35500.0
2005-08-30 12:40:00,56.59,56.67,56.48,56.66,79400.0,34.9278,34.9772,34.8599,34.971,79400.0
2005-08-30 12:50:00,56.68,56.69,56.58,56.6,60000.0,34.9834,34.9895,34.9216,34.934,60000.0
2005-08-30 13:00:00,56.61,56.68,56.58,56.64,52300.0,34.9402,34.9834,34.9216,34.9587,52300.0
2005-08-30 13:10:00,56.65,56.71,56.61,56.66,27900.0,34.9648,35.0019,34.9402,34.971,27900.0
2005-08-30 13:20:00,56.69,56.74,56.67,56.72,36900.0,34.9895,35.0204,34.9772,35.0081,36900.0
2005-08-30 13:30:00,56.69,56.8,56.69,56.75,56500.0,34.9895,35.0574,34.9895,35.0266,56500.0
2005-08-30 13:40:00,56.73,56.82,56.7,56.72,105400.0,35.0142,35.0698,34.9957,35.0081,105400.0
2005-08-30 13:50:00,56.72,56.73,56.62,56.69,37700.0,35.0081,35.0142,34.9463,34.9895,37700.0
2005-08-30 14:00:00,56.69,56.7,56.55,56.61,48100.0,34.9895,34.9957,34.9031,34.9402,48100.0
2005-08-30 14:10:00,56.62,56.68,56.51,56.56,45300.0,34.9463,34.9834,34.8784,34.9093,45300.0
2005-08-30 14:20:00,56.6,56.66,56.56,56.6,50800.0,34.934,34.971,34.9093,34.934,50800.0
2005-08-30 14:30:00,56.63,56.72,56.58,56.7,43500.0,34.9525,35.0081,34.9216,34.9957,43500.0
2005-08-30 14:40:00,56.72,56.73,56.61,56.65,31900.0,35.0081,35.0142,34.9402,34.9648,31900.0
2005-08-30 14:50:00,56.65,56.65,56.5,56.5,73000.0,34.9648,34.9648,34.8723,34.8723,73000.0
2005-08-30 15:00:00,56.51,56.56,56.47,56.56,64500.0,34.8784,34.9093,34.8538,34.9093,64500.0
2005-08-30 15:10:00,56.56,56.58,56.43,56.52,89600.0,34.9093,34.9216,34.8291,34.8846,89600.0
2005-08-30 15:20:00,56.51,56.57,56.49,56.5,98100.0,34.8784,34.9155,34.8661,34.8723,98100.0
2005-08-30 15:30:00,56.52,56.7,56.5,56.68,175500.0,34.8846,34.9957,34.8723,34.9834,175500.0
2005-08-30 15:40:00,56.67,56.75,56.64,56.72,99500.0,34.9772,35.0266,34.9587,35.0081,99500.0
2005-08-30 15:50:00,56.72,56.72,56.65,56.65,92500.0,35.0081,35.0081,34.9648,34.9648,92500.0
2005-08-31 09:30:00,56.1,56.27,55.77,55.87,265500.0,34.6254,34.7303,34.4217,34.4834,265500.0
2005-08-31 09:40:00,55.86,56.11,55.82,56.01,265000.0,34.4773,34.6316,34.4526,34.5698,265000.0
2005-08-31 09:50:00,56.01,56.1,55.85,55.93,163700.0,34.5698,34.6254,34.4711,34.5205,163700.0
2005-08-31 10:00:00,55.92,55.99,55.54,55.77,253600.0,34.5143,34.5575,34.2797,34.4217,253600.0
2005-08-31 10:10:00,55.8,55.81,55.0,55.56,270600.0,34.4402,34.4464,33.9465,34.2921,270600.0
2005-08-31 10:20:00,55.55,55.6,55.42,55.5,293700.0,34.2859,34.3168,34.2057,34.2551,293700.0
2005-08-31 10:30:00,55.5,55.5,55.29,55.45,574100.0,34.2551,34.2551,34.1254,34.2242,574100.0
2005-08-31 10:40:00,55.45,55.58,55.38,55.41,339000.0,34.2242,34.3044,34.181,34.1995,339000.0
2005-08-31 10:50:00,55.4,55.45,55.29,55.29,153000.0,34.1933,34.2242,34.1254,34.1254,153000.0
2005-08-31 11:00:00,55.33,55.44,55.25,55.41,243700.0,34.1501,34.218,34.1008,34.1995,243700.0
2005-08-31 11:10:00,55.39,55.41,54.67,54.81,524600.0,34.1872,34.1995,33.7428,33.8292,524600.0
2005-08-31 11:20:00,54.85,54.99,54.75,54.96,534800.0,33.8539,33.9403,33.7922,33.9218,534800.0
2005-08-31 11:30:00,54.96,54.99,54.9,54.95,277100.0,33.9218,33.9403,33.8847,33.9156,277100.0
2005-08-31 11:40:00,54.94,55.07,54.93,54.97,516400.0,33.9094,33.9897,33.9033,33.9279,516400.0
2005-08-31 11:50:00,54.96,55.01,54.89,54.97,224900.0,33.9218,33.9526,33.8786,33.9279,224900.0
2005-08-31 12:00:00,54.97,55.01,54.86,54.9,172800.0,33.9279,33.9526,33.86,33.8847,172800.0
2005-08-31 12:10:00,54.9,54.91,54.37,54.55,388700.0,33.8847,33.8909,33.5576,33.6687,388700.0
2005-08-31 12:20:00,54.55,54.64,54.26,54.34,265100.0,33.6687,33.7243,33.4897,33.5391,265100.0
2005-08-31 12:30:00,54.3,54.48,54.23,54.44,281200.0,33.5144,33.6255,33.4712,33.6008,281200.0
2005-08-31 12:40:00,54.45,54.62,54.39,54.61,184800.0,33.607,33.7119,33.57,33.7057,184800.0
2005-08-31 12:50:00,54.61,54.66,54.54,54.56,315400.0,33.7057,33.7366,33.6625,33.6749,315400.0
2005-08-31 13:00:00,54.56,54.57,54.46,54.49,161100.0,33.6749,33.6811,33.6132,33.6317,161100.0
2005-08-31 13:10:00,54.49,54.57,54.45,54.49,233400.0,33.6317,33.6811,33.607,33.6317,233400.0
2005-08-31 13:20:00,54.49,54.52,54.44,54.48,167400.0,33.6317,33.6502,33.6008,33.6255,167400.0
2005-08-31 13:30:00,54.47,54.55,54.45,54.55,209900.0,33.6193,33.6687,33.607,33.6687,209900.0
2005-08-31 13:40:00,54.55,54.73,54.5,54.72,386000.0,33.6687,33.7798,33.6379,33.7736,386000.0
2005-08-31 13:50:00,54.72,54.97,54.71,54.86,238800.0,33.7736,33.9279,33.7675,33.86,238800.0
2005-08-31 14:00:00,54.85,54.86,54.75,54.82,247000.0,33.8539,33.86,33.7922,33.8354,247000.0
2005-08-31 14:10:00,54.82,54.95,54.8,54.85,162400.0,33.8354,33.9156,33.823,33.8539,162400.0
2005-08-31 14:20:00,54.84,54.98,54.8,54.95,211600.0,33.8477,33.9341,33.823,33.9156,211600.0
2005-08-31 14:30:00,54.95,55.15,54.95,55.09,210500.0,33.9156,34.039,33.9156,34.002,210500.0
2005-08-31 14:40:00,55.1,55.28,55.09,55.28,235500.0,34.0082,34.1193,34.002,34.1193,235500.0
2005-08-31 14:50:00,55.28,55.45,55.27,55.42,182700.0,34.1193,34.2242,34.1131,34.2057,182700.0
2005-08-31 15:00:00,55.43,55.45,55.36,55.39,144000.0,34.2119,34.2242,34.1687,34.1872,144000.0
2005-08-31 15:10:00,55.4,55.57,55.4,55.57,182500.0,34.1933,34.2983,34.1933,34.2983,182500.0
2005-08-31 15:20:00,55.57,55.6,55.49,55.6,182500.0,34.2983,34.3168,34.2489,34.3168,182500.0
2005-08-31 15:30:00,55.6,55.9,55.59,55.9,402600.0,34.3168,34.5019,34.3106,34.5019,402600.0
2005-08-31 15:40:00,55.89,56.06,55.89,56.04,325800.0,34.4958,34.6007,34.4958,34.5884,325800.0
2005-08-31 15:50:00,56.05,56.27,56.0,56.22,451100.0,34.5945,34.7303,34.5637,34.6994,451100.0
2005-09-01 09:30:00,56.09,56.16,55.75,55.78,157000.0,34.6192,34.6624,34.4094,34.4279,157000.0
2005-09-01 09:40:00,55.78,55.85,55.68,55.83,220400.0,34.4279,34.4711,34.3662,34.4587,220400.0
2005-09-01 09:50:00,55.83,55.97,55.83,55.87,153800.0,34.4587,34.5451,34.4587,34.4834,153800.0
2005-09-01 10:00:00,55.85,55.87,55.67,55.71,263200.0,34.4711,34.4834,34.36,34.3847,263200.0
2005-09-01 10:10:00,55.7,55.71,55.32,55.35,257500.0,34.3785,34.3847,34.144,34.1625,257500.0
2005-09-01 10:20:00,55.37,55.42,55.0,55.0,333100.0,34.1748,34.2057,33.9465,33.9465,333100.0
2005-09-01 10:30:00,55.05,55.08,54.92,55.05,401900.0,33.9773,33.9958,33.8971,33.9773,401900.0
2005-09-01 10:40:00,55.04,55.32,55.04,55.3,205700.0,33.9711,34.144,33.9711,34.1316,205700.0
2005-09-01 10:50:00,55.3,55.5,55.3,55.44,100200.0,34.1316,34.2551,34.1316,34.218,100200.0
2005-09-01 11:00:00,55.44,55.46,55.4,55.4,93100.0,34.218,34.2304,34.1933,34.1933,93100.0
2005-09-01 11:10:00,55.42,55.52,55.41,55.47,128500.0,34.2057,34.2674,34.1995,34.2365,128500.0
2005-09-01 11:20:00,55.47,55.7,55.46,55.61,164300.0,34.2365,34.3785,34.2304,34.323,164300.0
2005-09-01 11:30:00,55.61,55.83,55.61,55.83,164400.0,34.323,34.4587,34.323,34.4587,164400.0
2005-09-01 11:40:00,55.82,56.0,55.81,55.98,169400.0,34.4526,34.5637,34.4464,34.5513,169400.0
2005-09-01 11:50:00,55.97,56.05,55.94,56.03,181200.0,34.5451,34.5945,34.5266,34.5822,181200.0
2005-09-01 12:00:00,56.03,56.04,55.89,55.94,104200.0,34.5822,34.5884,34.4958,34.5266,104200.0
2005-09-01 12:10:00,55.92,55.94,55.78,55.85,85800.0,34.5143,34.5266,34.4279,34.4711,85800.0
2005-09-01 12:20:00,55.84,55.9,55.74,55.85,97000.0,34.4649,34.5019,34.4032,34.4711,97000.0
2005-09-01 12:30:00,55.85,55.96,55.84,55.92,77500.0,34.4711,34.539,34.4649,34.5143,77500.0
2005-09-01 12:40:00,55.94,56.0,55.92,55.99,82600.0,34.5266,34.5637,34.5143,34.5575,82600.0
2005-09-01 12:50:00,55.99,56.0,55.88,55.88,54100.0,34.5575,34.5637,34.4896,34.4896,54100.0
2005-09-01 13:00:00,55.89,55.9,55.82,55.84,42900.0,34.4958,34.5019,34.4526,34.4649,42900.0
2005-09-01 13:10:00,55.85,55.89,55.84,55.88,53900.0,34.4711,34.4958,34.4649,34.4896,53900.0
2005-09-01 13:20:00,55.89,55.96,55.84,55.87,61400.0,34.4958,34.539,34.4649,34.4834,61400.0
2005-09-01 13:30:00,55.87,55.9,55.85,55.86,50100.0,34.4834,34.5019,34.4711,34.4773,50100.0
2005-09-01 13:40:00,55.85,55.89,55.82,55.84,86900.0,34.4711,34.4958,34.4526,34.4649,86900.0
2005-09-01 13:50:00,55.84,55.84,55.78,55.81,49300.0,34.4649,34.4649,34.4279,34.4464,49300.0
2005-09-01 14:00:00,55.8,55.8,55.6,55.63,70700.0,34.4402,34.4402,34.3168,34.3353,70700.0
2005-09-01 14:10:00,55.61,55.73,55.59,55.67,65400.0,34.323,34.397,34.3106,34.36,65400.0
2005-09-01 14:20:00,55.67,55.78,55.66,55.7,90500.0,34.36,34.4279,34.3538,34.3785,90500.0
2005-09-01 14:30:00,55.7,55.78,55.65,55.73,87900.0,34.3785,34.4279,34.3476,34.397,87900.0
2005-09-01 14:40:00,55.72,55.76,55.64,55.66,70800.0,34.3908,34.4155,34.3415,34.3538,70800.0
2005-09-01 14:50:00,55.67,55.78,55.65,55.75,91200.0,34.36,34.4279,34.3476,34.4094,91200.0
2005-09-01 15:00:00,55.75,55.82,55.74,55.78,70500.0,34.4094,34.4526,34.4032,34.4279,70500.0
2005-09-01 15:10:00,55.78,55.78,55.66,55.66,75000.0,34.4279,34.4279,34.3538,34.3538,75000.0
2005-09-01 15:20:00,55.66,55.81,55.66,55.79,93400.0,34.3538,34.4464,34.3538,34.4341,93400.0
2005-09-01 15:30:00,55.78,55.85,55.74,55.8,104100.0,34.4279,34.4711,34.4032,34.4402,104100.0
2005-09-01 15:40:00,55.81,55.89,55.76,55.89,139000.0,34.4464,34.4958,34.4155,34.4958,139000.0
2005-09-01 15:50:00,55.88,55.89,55.78,55.79,142100.0,34.4896,34.4958,34.4279,34.4341,142100.0
2005-09-02 09:30:00,55.57,55.59,55.16,55.29,231000.0,34.2983,34.3106,34.0452,34.1254,231000.0
2005-09-02 09:40:00,55.26,55.48,55.24,55.32,117600.0,34.1069,34.2427,34.0946,34.144,117600.0
2005-09-02 09:50:00,55.28,55.54,55.28,55.54,99900.0,34.1193,34.2797,34.1193,34.2797,99900.0
2005-09-02 10:00:00,55.55,55.63,55.35,55.46,111500.0,34.2859,34.3353,34.1625,34.2304,111500.0
2005-09-02 10:10:00,55.46,55.7,55.46,55.51,110400.0,34.2304,34.3785,34.2304,34.2612,110400.0
2005-09-02 10:20:00,55.53,55.57,55.47,55.57,62200.0,34.2736,34.2983,34.2365,34.2983,62200.0
2005-09-02 10:30:00,55.58,55.58,55.36,55.45,48900.0,34.3044,34.3044,34.1687,34.2242,48900.0
2005-09-02 10:40:00,55.45,55.62,55.43,55.61,44100.0,34.2242,34.3291,34.2119,34.323,44100.0
2005-09-02 10:50:00,55.61,55.67,55.48,55.51,56300.0,34.323,34.36,34.2427,34.2612,56300.0
2005-09-02 11:00:00,55.51,55.62,55.49,55.53,58600.0,34.2612,34.3291,34.2489,34.2736,58600.0
2005-09-02 11:10:00,55.53,55.59,55.53,55.54,30700.0,34.2736,34.3106,34.2736,34.2797,30700.0
2005-09-02 11:20:00,55.55,55.55,55.46,55.46,52700.0,34.2859,34.2859,34.2304,34.2304,52700.0
2005-09-02 11:30:00,55.47,55.48,55.26,55.28,87200.0,34.2365,34.2427,34.1069,34.1193,87200.0
2005-09-02 11:40:00,55.28,55.33,55.28,55.29,97300.0,34.1193,34.1501,34.1193,34.1254,97300.0
2005-09-02 11:50:00,55.29,55.31,55.19,55.23,114300.0,34.1254,34.1378,34.0637,34.0884,114300.0
2005-09-02 12:00:00,55.23,55.4,55.23,55.35,34400.0,34.0884,34.1933,34.0884,34.1625,34400.0
2005-09-02 12:10:00,55.35,55.35,55.29,55.3,64600.0,34.1625,34.1625,34.1254,34.1316,64600.0
2005-09-02 12:20:00,55.31,55.46,55.31,55.46,98000.0,34.1378,34.2304,34.1378,34.2304,98000.0
2005-09-02 12:30:00,55.45,55.61,55.45,55.55,60400.0,34.2242,34.323,34.2242,34.2859,60400.0
2005-09-02 12:40:00,55.55,55.75,55.54,55.69,89900.0,34.2859,34.4094,34.2797,34.3723,89900.0
2005-09-02 12:50:00,55.69,55.73,55.66,55.68,62400.0,34.3723,34.397,34.3538,34.3662,62400.0
2005-09-02 13:00:00,55.68,55.74,55.67,55.74,48300.0,34.3662,34.4032,34.36,34.4032,48300.0
2005-09-02 13:10:00,55.74,55.75,55.68,55.72,42500.0,34.4032,34.4094,34.3662,34.3908,42500.0
2005-09-02 13:20:00,55.71,55.82,55.69,55.78,54100.0,34.3847,34.4526,34.3723,34.4279,54100.0
2005-09-02 13:30:00,55.77,55.86,55.77,55.85,72600.0,34.4217,34.4773,34.4217,34.4711,72600.0
2005-09-02 13:40:00,55.85,55.94,55.85,55.93,41900.0,34.4711,34.5266,34.4711,34.5205,41900.0
2005-09-02 13:50:00,55.94,56.04,55.93,56.04,74800.0,34.5266,34.5884,34.5205,34.5884,74800.0
2005-09-02 14:00:00,56.05,56.08,55.95,56.0,92700.0,34.5945,34.613,34.5328,34.5637,92700.0
2005-09-02 14:10:00,56.0,56.01,55.98,56.0,145900.0,34.5637,34.5698,34.5513,34.5637,145900.0
2005-09-02 14:20:00,56.0,56.03,55.96,55.96,90000.0,34.5637,34.5822,34.539,34.539,90000.0
2005-09-02 14:30:00,55.96,55.97,55.84,55.9,79300.0,34.539,34.5451,34.4649,34.5019,79300.0
2005-09-02 14:40:00,55.92,55.92,55.81,55.87,79500.0,34.5143,34.5143,34.4464,34.4834,79500.0
2005-09-02 14:50:00,55.87,55.88,55.7,55.72,107900.0,34.4834,34.4896,34.3785,34.3908,107900.0
2005-09-02 15:00:00,55.72,55.82,55.72,55.8,44000.0,34.3908,34.4526,34.3908,34.4402,44000.0
2005-09-02 15:10:00,55.8,55.83,55.75,55.75,216900.0,34.4402,34.4587,34.4094,34.4094,216900.0
2005-09-02 15:20:00,55.75,55.77,55.65,55.71,60300.0,34.4094,34.4217,34.3476,34.3847,60300.0
2005-09-02 15:30:00,55.71,55.74,55.68,55.69,82700.0,34.3847,34.4032,34.3662,34.3723,82700.0
2005-09-02 15:40:00,55.69,55.7,55.6,55.6,114900.0,34.3723,34.3785,34.3168,34.3168,114900.0
2005-09-02 15:50:00,55.6,55.62,55.52,55.55,178200.0,34.3168,34.3291,34.2674,34.2859,178200.0
2005-09-06 09:30:00,55.55,55.91,55.55,55.89,244600.0,34.2859,34.5081,34.2859,34.4958,244600.0
2005-09-06 09:40:00,55.83,56.0,55.8,55.94,91600.0,34.4587,34.5637,34.4402,34.5266,91600.0
2005-09-06 09:50:00,55.96,56.02,55.85,55.93,74100.0,34.539,34.576,34.4711,34.5205,74100.0
2005-09-06 10:00:00,55.89,56.09,55.89,56.07,124900.0,34.4958,34.6192,34.4958,34.6069,124900.0
2005-09-06 10:10:00,56.07,56.2,56.04,56.15,63500.0,34.6069,34.6871,34.5884,34.6562,63500.0
2005-09-06 10:20:00,56.15,56.15,56.01,56.01,67600.0,34.6562,34.6562,34.5698,34.5698,67600.0
2005-09-06 10:30:00,56.04,56.04,55.95,55.96,82400.0,34.5884,34.5884,34.5328,34.539,82400.0
2005-09-06 10:40:00,55.96,55.96,55.81,55.82,148800.0,34.539,34.539,34.4464,34.4526,148800.0
2005-09-06 10:50:00,55.82,55.88,55.78,55.83,83100.0,34.4526,34.4896,34.4279,34.4587,83100.0
2005-09-06 11:00:00,55.82,55.84,55.77,55.8,95800.0,34.4526,34.4649,34.4217,34.4402,95800.0
2005-09-06 11:10:00,55.81,55.85,55.77,55.79,56200.0,34.4464,34.4711,34.4217,34.4341,56200.0
2005-09-06 11:20:00,55.79,55.85,55.77,55.85,103600.0,34.4341,34.4711,34.4217,34.4711,103600.0
2005-09-06 11:30:00,55.85,55.9,55.8,55.83,45900.0,34.4711,34.5019,34.4402,34.4587,45900.0
2005-09-06 11:40:00,55.84,55.84,55.76,55.8,57400.0,34.4649,34.4649,34.4155,34.4402,57400.0
2005-09-06 11:50:00,55.8,55.8,55.77,55.77,42400.0,34.4402,34.4402,34.4217,34.4217,42400.0
2005-09-06 12:00:00,55.76,55.82,55.75,55.8,84400.0,34.4155,34.4526,34.4094,34.4402,84400.0
2005-09-06 12:10:00,55.8,55.88,55.77,55.88,26200.0,34.4402,34.4896,34.4217,34.4896,26200.0
2005-09-06 12:20:00,55.88,55.94,55.86,55.89,24300.0,34.4896,34.5266,34.4773,34.4958,24300.0
2005-09-06 12:30:00,55.9,55.92,55.83,55.84,48200.0,34.5019,34.5143,34.4587,34.4649,48200.0
2005-09-06 12:40:00,55.85,55.91,55.85,55.88,35900.0,34.4711,34.5081,34.4711,34.4896,35900.0
2005-09-06 12:50:00,55.88,55.95,55.85,55.95,54500.0,34.4896,34.5328,34.4711,34.5328,54500.0
2005-09-06 13:00:00,55.94,55.95,55.81,55.86,83800.0,34.5266,34.5328,34.4464,34.4773,83800.0
2005-09-06 13:10:00,55.86,55.93,55.8,55.93,86800.0,34.4773,34.5205,34.4402,34.5205,86800.0
2005-09-06 13:20:00,55.93,55.94,55.87,55.9,66800.0,34.5205,34.5266,34.4834,34.5019,66800.0
2005-09-06 13:30:00,55.91,55.96,55.9,55.93,32200.0,34.5081,34.539,34.5019,34.5205,32200.0
2005-09-06 13:40:00,55.93,55.94,55.9,55.92,25600.0,34.5205,34.5266,34.5019,34.5143,25600.0
2005-09-06 13:50:00,55.92,55.98,55.91,55.95,91100.0,34.5143,34.5513,34.5081,34.5328,91100.0
2005-09-06 14:00:00,55.95,55.97,55.92,55.92,132300.0,34.5328,34.5451,34.5143,34.5143,132300.0
2005-09-06 14:10:00,55.93,55.99,55.87,55.88,46100.0,34.5205,34.5575,34.4834,34.4896,46100.0
2005-09-06 14:20:00,55.89,55.96,55.89,55.91,42900.0,34.4958,34.539,34.4958,34.5081,42900.0
2005-09-06 14:30:00,55.91,55.93,55.83,55.83,51400.0,34.5081,34.5205,34.4587,34.4587,51400.0
2005-09-06 14:40:00,55.84,55.91,55.82,55.85,151500.0,34.4649,34.5081,34.4526,34.4711,151500.0
2005-09-06 14:50:00,55.84,55.89,55.8,55.88,92500.0,34.4649,34.4958,34.4402,34.4896,92500.0
2005-09-06 15:00:00,55.89,55.92,55.8,55.84,47600.0,34.4958,34.5143,34.4402,34.4649,47600.0
2005-09-06 15:10:00,55.85,55.95,55.84,55.93,90500.0,34.4711,34.5328,34.4649,34.5205,90500.0
2005-09-06 15:20:00,55.92,55.93,55.86,55.89,45300.0,34.5143,34.5205,34.4773,34.4958,45300.0
2005-09-06 15:30:00,55.9,55.94,55.86,55.87,64200.0,34.5019,34.5266,34.4773,34.4834,64200.0
2005-09-06 15:40:00,55.88,55.9,55.83,55.86,80200.0,34.4896,34.5019,34.4587,34.4773,80200.0
2005-09-06 15:50:00,55.87,55.9,55.83,55.89,120100.0,34.4834,34.5019,34.4587,34.4958,120100.0
2005-09-07 09:30:00,55.9,55.94,55.8,55.93,84100.0,34.5019,34.5266,34.4402,34.5205,84100.0
2005-09-07 09:40:00,55.95,56.11,55.81,56.05,52100.0,34.5328,34.6316,34.4464,34.5945,52100.0
2005-09-07 09:50:00,56.02,56.1,55.98,56.08,120800.0,34.576,34.6254,34.5513,34.613,120800.0
2005-09-07 10:00:00,56.08,56.15,56.01,56.08,143300.0,34.613,34.6562,34.5698,34.613,143300.0
2005-09-07 10:10:00,56.1,56.15,56.03,56.11,86900.0,34.6254,34.6562,34.5822,34.6316,86900.0
2005-09-07 10:20:00,56.11,56.12,56.07,56.11,144600.0,34.6316,34.6377,34.6069,34.6316,144600.0
2005-09-07 10:30:00,56.09,56.24,56.09,56.23,50600.0,34.6192,34.7118,34.6192,34.7056,50600.0
2005-09-07 10:40:00,56.23,56.34,56.18,56.18,104400.0,34.7056,34.7735,34.6748,34.6748,104400.0
2005-09-07 10:50:00,56.17,56.26,56.14,56.25,284000.0,34.6686,34.7241,34.6501,34.718,284000.0
2005-09-07 11:00:00,56.25,56.28,56.22,56.24,138500.0,34.718,34.7365,34.6994,34.7118,138500.0
2005-09-07 11:10:00,56.25,56.28,56.22,56.25,380500.0,34.718,34.7365,34.6994,34.718,380500.0
2005-09-07 11:20:00,56.25,56.28,56.24,56.27,121300.0,34.718,34.7365,34.7118,34.7303,121300.0
2005-09-07 11:30:00,56.27,56.28,56.26,56.27,122400.0,34.7303,34.7365,34.7241,34.7303,122400.0
2005-09-07 11:40:00,56.28,56.34,56.27,56.29,45800.0,34.7365,34.7735,34.7303,34.7427,45800.0
2005-09-07 11:50:00,56.3,56.36,56.28,56.32,161800.0,34.7488,34.7859,34.7365,34.7612,161800.0
2005-09-07 12:00:00,56.33,56.33,56.28,56.28,156400.0,34.7673,34.7673,34.7365,34.7365,156400.0
2005-09-07 12:10:00,56.3,56.31,56.22,56.23,70900.0,34.7488,34.755,34.6994,34.7056,70900.0
2005-09-07 12:20:00,56.24,56.26,56.19,56.23,35300.0,34.7118,34.7241,34.6809,34.7056,35300.0
2005-09-07 12:30:00,56.24,56.27,56.21,56.21,46600.0,34.7118,34.7303,34.6933,34.6933,46600.0
2005-09-07 12:40:00,56.22,56.22,56.16,56.18,27900.0,34.6994,34.6994,34.6624,34.6748,27900.0
2005-09-07 12:50:00,56.17,56.21,56.16,56.19,28500.0,34.6686,34.6933,34.6624,34.6809,28500.0
2005-09-07 13:00:00,56.19,56.21,56.11,56.15,99600.0,34.6809,34.6933,34.6316,34.6562,99600.0
2005-09-07 13:10:00,56.15,56.21,56.13,56.16,36100.0,34.6562,34.6933,34.6439,34.6624,36100.0
2005-09-07 13:20:00,56.16,56.18,56.09,56.11,46800.0,34.6624,34.6748,34.6192,34.6316,46800.0
2005-09-07 13:30:00,56.11,56.16,56.08,56.09,74400.0,34.6316,34.6624,34.613,34.6192,74400.0
2005-09-07 13:40:00,56.1,56.12,56.08,56.1,32900.0,34.6254,34.6377,34.613,34.6254,32900.0
2005-09-07 13:50:00,56.1,56.16,56.1,56.13,36700.0,34.6254,34.6624,34.6254,34.6439,36700.0
2005-09-07 14:00:00,56.13,56.17,56.1,56.11,102800.0,34.6439,34.6686,34.6254,34.6316,102800.0
2005-09-07 14:10:00,56.12,56.12,56.02,56.02,49700.0,34.6377,34.6377,34.576,34.576,49700.0
2005-09-07 14:20:00,56.03,56.07,56.0,56.03,42700.0,34.5822,34.6069,34.5637,34.5822,42700.0
2005-09-07 14:30:00,56.05,56.06,56.02,56.05,42000.0,34.5945,34.6007,34.576,34.5945,42000.0
2005-09-07 14:40:00,56.05,56.11,56.04,56.09,30700.0,34.5945,34.6316,34.5884,34.6192,30700.0
2005-09-07 14:50:00,56.08,56.17,56.08,56.17,40200.0,34.613,34.6686,34.613,34.6686,40200.0
2005-09-07 15:00:00,56.16,56.24,56.12,56.23,57400.0,34.6624,34.7118,34.6377,34.7056,57400.0
2005-09-07 15:10:00,56.22,56.28,56.21,56.24,55400.0,34.6994,34.7365,34.6933,34.7118,55400.0
2005-09-07 15:20:00,56.24,56.27,56.22,56.24,42400.0,34.7118,34.7303,34.6994,34.7118,42400.0
2005-09-07 15:30:00,56.26,56.31,56.18,56.18,87600.0,34.7241,34.755,34.6748,34.6748,87600.0
2005-09-07 15:40:00,56.19,56.27,56.14,56.15,127900.0,34.6809,34.7303,34.6501,34.6562,127900.0
2005-09-07 15:50:00,56.15,56.2,56.1,56.18,204800.0,34.6562,34.6871,34.6254,34.6748,204800.0
2005-09-08 09:30:00,55.45,55.98,55.32,55.32,343300.0,34.2242,34.5513,34.144,34.144,343300.0
2005-09-08 09:40:00,55.34,55.34,55.13,55.27,158600.0,34.1563,34.1563,34.0267,34.1131,158600.0
2005-09-08 09:50:00,55.26,55.27,54.97,55.06,248200.0,34.1069,34.1131,33.9279,33.9835,248200.0
2005-09-08 10:00:00,55.06,55.13,55.01,55.09,173500.0,33.9835,34.0267,33.9526,34.002,173500.0
2005-09-08 10:10:00,55.1,55.16,55.08,55.09,192100.0,34.0082,34.0452,33.9958,34.002,192100.0
2005-09-08 10:20:00,55.08,55.13,54.97,54.97,259000.0,33.9958,34.0267,33.9279,33.9279,259000.0
2005-09-08 10:30:00,54.98,55.27,54.97,55.22,166700.0,33.9341,34.1131,33.9279,34.0822,166700.0
2005-09-08 10:40:00,55.24,55.48,55.21,55.31,106100.0,34.0946,34.2427,34.0761,34.1378,106100.0
2005-09-08 10:50:00,55.33,55.4,55.2,55.31,186400.0,34.1501,34.1933,34.0699,34.1378,186400.0
2005-09-08 11:00:00,55.3,55.46,55.28,55.45,209900.0,34.1316,34.2304,34.1193,34.2242,209900.0
2005-09-08 11:10:00,55.45,55.5,55.38,55.49,94400.0,34.2242,34.2551,34.181,34.2489,94400.0
2005-09-08 11:20:00,55.48,55.64,55.48,55.63,102600.0,34.2427,34.3415,34.2427,34.3353,102600.0
2005-09-08 11:30:00,55.64,55.69,55.58,55.6,79700.0,34.3415,34.3723,34.3044,34.3168,79700.0
2005-09-08 11:40:00,55.62,55.62,55.55,55.55,39000.0,34.3291,34.3291,34.2859,34.2859,39000.0
2005-09-08 11:50:00,55.56,55.57,55.51,55.51,36400.0,34.2921,34.2983,34.2612,34.2612,36400.0
2005-09-08 12:00:00,55.5,55.59,55.48,55.54,49600.0,34.2551,34.3106,34.2427,34.2797,49600.0
2005-09-08 12:10:00,55.54,55.55,55.39,55.39,63900.0,34.2797,34.2859,34.1872,34.1872,63900.0
2005-09-08 12:20:00,55.39,55.4,55.31,55.38,96500.0,34.1872,34.1933,34.1378,34.181,96500.0
2005-09-08 12:30:00,55.37,55.4,55.31,55.4,44600.0,34.1748,34.1933,34.1378,34.1933,44600.0
2005-09-08 12:40:00,55.39,55.43,55.28,55.29,50000.0,34.1872,34.2119,34.1193,34.1254,50000.0
2005-09-08 12:50:00,55.28,55.31,55.19,55.2,100900.0,34.1193,34.1378,34.0637,34.0699,100900.0
2005-09-08 13:00:00,55.19,55.22,55.17,55.21,53100.0,34.0637,34.0822,34.0514,34.0761,53100.0
2005-09-08 13:10:00,55.21,55.22,55.16,55.19,87000.0,34.0761,34.0822,34.0452,34.0637,87000.0
2005-09-08 13:20:00,55.18,55.19,55.16,55.19,50300.0,34.0576,34.0637,34.0452,34.0637,50300.0
2005-09-08 13:30:00,55.19,55.2,55.17,55.17,69200.0,34.0637,34.0699,34.0514,34.0514,69200.0
2005-09-08 13:40:00,55.17,55.21,55.16,55.16,136600.0,34.0514,34.0761,34.0452,34.0452,136600.0
2005-09-08 13:50:00,55.16,55.2,55.15,55.18,55700.0,34.0452,34.0699,34.039,34.0576,55700.0
2005-09-08 14:00:00,55.18,55.19,55.15,55.17,57000.0,34.0576,34.0637,34.039,34.0514,57000.0
2005-09-08 14:10:00,55.16,55.16,55.01,55.07,90500.0,34.0452,34.0452,33.9526,33.9897,90500.0
2005-09-08 14:20:00,55.07,55.09,55.01,55.06,97200.0,33.9897,34.002,33.9526,33.9835,97200.0
2005-09-08 14:30:00,55.07,55.08,55.0,55.03,153100.0,33.9897,33.9958,33.9465,33.965,153100.0
2005-09-08 14:40:00,55.03,55.07,55.02,55.04,83100.0,33.965,33.9897,33.9588,33.9711,83100.0
2005-09-08 14:50:00,55.03,55.08,54.99,55.02,124600.0,33.965,33.9958,33.9403,33.9588,124600.0
2005-09-08 15:00:00,55.01,55.01,54.94,54.99,158100.0,33.9526,33.9526,33.9094,33.9403,158100.0
2005-09-08 15:10:00,55.0,55.0,54.92,54.95,86800.0,33.9465,33.9465,33.8971,33.9156,86800.0
2005-09-08 15:20:00,54.94,54.96,54.5,54.68,293300.0,33.9094,33.9218,33.6379,33.7489,293300.0
2005-09-08 15:30:00,54.68,54.77,54.68,54.74,290500.0,33.7489,33.8045,33.7489,33.786,290500.0
2005-09-08 15:40:00,54.74,54.75,54.56,54.56,220000.0,33.786,33.7922,33.6749,33.6749,220000.0
2005-09-08 15:50:00,54.56,54.65,54.53,54.58,510700.0,33.6749,33.7304,33.6564,33.6872,510700.0
2005-09-09 09:30:00,54.6,54.81,54.56,54.73,225500.0,33.6996,33.8292,33.6749,33.7798,225500.0
2005-09-09 09:40:00,54.73,54.83,54.65,54.7,202000.0,33.7798,33.8415,33.7304,33.7613,202000.0
2005-09-09 09:50:00,54.71,54.72,54.52,54.56,203400.0,33.7675,33.7736,33.6502,33.6749,203400.0
2005-09-09 10:00:00,54.56,54.58,54.48,54.48,221100.0,33.6749,33.6872,33.6255,33.6255,221100.0
2005-09-09 10:10:00,54.49,54.54,54.48,54.52,116500.0,33.6317,33.6625,33.6255,33.6502,116500.0
2005-09-09 10:20:00,54.5,54.52,54.43,54.43,119200.0,33.6379,33.6502,33.5946,33.5946,119200.0
2005-09-09 10:30:00,54.44,54.49,54.43,54.45,77400.0,33.6008,33.6317,33.5946,33.607,77400.0
2005-09-09 10:40:00,54.44,54.44,54.25,54.28,239800.0,33.6008,33.6008,33.4835,33.5021,239800.0
2005-09-09 10:50:00,54.28,54.41,54.28,54.4,198700.0,33.5021,33.5823,33.5021,33.5761,198700.0
2005-09-09 11:00:00,54.4,54.45,54.31,54.4,337400.0,33.5761,33.607,33.5206,33.5761,337400.0
2005-09-09 11:10:00,54.4,54.4,54.21,54.24,263100.0,33.5761,33.5761,33.4589,33.4774,263100.0
2005-09-09 11:20:00,54.21,54.24,54.08,54.08,193300.0,33.4589,33.4774,33.3786,33.3786,193300.0
2005-09-09 11:30:00,54.05,54.05,53.78,53.83,260700.0,33.3601,33.3601,33.1935,33.2243,260700.0
2005-09-09 11:40:00,53.84,53.93,53.74,53.79,287600.0,33.2305,33.286,33.1688,33.1996,287600.0
2005-09-09 11:50:00,53.81,53.85,53.69,53.83,236600.0,33.212,33.2367,33.1379,33.2243,236600.0
2005-09-09 12:00:00,53.84,53.95,53.81,53.87,142400.0,33.2305,33.2984,33.212,33.249,142400.0
2005-09-09 12:10:00,53.86,53.94,53.86,53.92,129300.0,33.2428,33.2922,33.2428,33.2799,129300.0
2005-09-09 12:20:00,53.93,53.99,53.9,53.95,169800.0,33.286,33.3231,33.2675,33.2984,169800.0
2005-09-09 12:30:00,53.95,53.95,53.85,53.89,201000.0,33.2984,33.2984,33.2367,33.2614,201000.0
2005-09-09 12:40:00,53.89,53.92,53.88,53.89,155800.0,33.2614,33.2799,33.2552,33.2614,155800.0
2005-09-09 12:50:00,53.89,53.95,53.88,53.91,135100.0,33.2614,33.2984,33.2552,33.2737,135100.0
2005-09-09 13:00:00,53.91,53.98,53.9,53.92,82500.0,33.2737,33.3169,33.2675,33.2799,82500.0
2005-09-09 13:10:00,53.93,54.0,53.91,53.91,159000.0,33.286,33.3292,33.2737,33.2737,159000.0
2005-09-09 13:20:00,53.93,53.98,53.9,53.97,212300.0,33.286,33.3169,33.2675,33.3107,212300.0
2005-09-09 13:30:00,53.96,54.0,53.9,54.0,185500.0,33.3046,33.3292,33.2675,33.3292,185500.0
2005-09-09 13:40:00,54.0,54.09,53.99,54.09,154200.0,33.3292,33.3848,33.3231,33.3848,154200.0
2005-09-09 13:50:00,54.1,54.17,54.1,54.15,189600.0,33.391,33.4342,33.391,33.4218,189600.0
2005-09-09 14:00:00,54.16,54.21,54.15,54.19,162300.0,33.428,33.4589,33.4218,33.4465,162300.0
2005-09-09 14:10:00,54.19,54.3,54.19,54.3,119900.0,33.4465,33.5144,33.4465,33.5144,119900.0
2005-09-09 14:20:00,54.3,54.35,54.29,54.33,133100.0,33.5144,33.5453,33.5082,33.5329,133100.0
2005-09-09 14:30:00,54.33,54.34,54.25,54.28,115300.0,33.5329,33.5391,33.4835,33.5021,115300.0
2005-09-09 14:40:00,54.28,54.35,54.22,54.22,109000.0,33.5021,33.5453,33.465,33.465,109000.0
2005-09-09 14:50:00,54.23,54.33,54.17,54.29,222500.0,33.4712,33.5329,33.4342,33.5082,222500.0
2005-09-09 15:00:00,54.3,54.31,54.22,54.25,164100.0,33.5144,33.5206,33.465,33.4835,164100.0
2005-09-09 15:10:00,54.24,54.27,54.15,54.15,190100.0,33.4774,33.4959,33.4218,33.4218,190100.0
2005-09-09 15:20:00,54.16,54.2,54.15,54.16,166600.0,33.428,33.4527,33.4218,33.428,166600.0
2005-09-09 15:30:00,54.15,54.17,54.09,54.11,238900.0,33.4218,33.4342,33.3848,33.3971,238900.0
2005-09-09 15:40:00,54.12,54.38,54.1,54.19,248500.0,33.4033,33.5638,33.391,33.4465,248500.0
2005-09-09 15:50:00,54.19,54.25,54.17,54.22,182400.0,33.4465,33.4835,33.4342,33.465,182400.0
2005-09-12 09:30:00,53.98,53.98,53.6,53.84,218200.0,33.3169,33.3169,33.0824,33.2305,218200.0
2005-09-12 09:40:00,53.84,54.06,53.67,53.81,171400.0,33.2305,33.3663,33.1256,33.212,171400.0
2005-09-12 09:50:00,53.81,54.13,53.76,54.04,135300.0,33.212,33.4095,33.1811,33.3539,135300.0
2005-09-12 10:00:00,54.02,54.08,53.91,53.99,137700.0,33.3416,33.3786,33.2737,33.3231,137700.0
2005-09-12 10:10:00,53.99,54.0,53.86,53.91,56400.0,33.3231,33.3292,33.2428,33.2737,56400.0
2005-09-12 10:20:00,53.9,53.96,53.84,53.93,67200.0,33.2675,33.3046,33.2305,33.286,67200.0
2005-09-12 10:30:00,53.94,54.03,53.94,53.98,75700.0,33.2922,33.3478,33.2922,33.3169,75700.0
2005-09-12 10:40:00,53.98,54.02,53.97,53.99,82000.0,33.3169,33.3416,33.3107,33.3231,82000.0
2005-09-12 10:50:00,54.01,54.26,53.99,54.25,100800.0,33.3354,33.4897,33.3231,33.4835,100800.0
2005-09-12 11:00:00,54.23,54.4,54.17,54.24,160100.0,33.4712,33.5761,33.4342,33.4774,160100.0
2005-09-12 11:10:00,54.23,54.3,54.2,54.21,49300.0,33.4712,33.5144,33.4527,33.4589,49300.0
2005-09-12 11:20:00,54.21,54.26,54.2,54.25,114400.0,33.4589,33.4897,33.4527,33.4835,114400.0
2005-09-12 11:30:00,54.26,54.29,54.17,54.18,117900.0,33.4897,33.5082,33.4342,33.4403,117900.0
2005-09-12 11:40:00,54.18,54.2,54.12,54.2,50200.0,33.4403,33.4527,33.4033,33.4527,50200.0
2005-09-12 11:50:00,54.2,54.21,54.17,54.21,368300.0,33.4527,33.4589,33.4342,33.4589,368300.0
2005-09-12 12:00:00,54.21,54.24,54.2,54.23,71600.0,33.4589,33.4774,33.4527,33.4712,71600.0
2005-09-12 12:10:00,54.22,54.24,54.21,54.23,41200.0,33.465,33.4774,33.4589,33.4712,41200.0
2005-09-12 12:20:00,54.23,54.24,54.21,54.21,31200.0,33.4712,33.4774,33.4589,33.4589,31200.0
2005-09-12 12:30:00,54.23,54.23,54.09,54.09,46600.0,33.4712,33.4712,33.3848,33.3848,46600.0
2005-09-12 12:40:00,54.09,54.12,54.01,54.11,51800.0,33.3848,33.4033,33.3354,33.3971,51800.0
2005-09-12 12:50:00,54.11,54.14,54.02,54.09,137600.0,33.3971,33.4157,33.3416,33.3848,137600.0
2005-09-12 13:00:00,54.09,54.12,54.04,54.07,80500.0,33.3848,33.4033,33.3539,33.3725,80500.0
2005-09-12 13:10:00,54.06,54.07,54.03,54.06,137700.0,33.3663,33.3725,33.3478,33.3663,137700.0
2005-09-12 13:20:00,54.07,54.15,54.07,54.1,46200.0,33.3725,33.4218,33.3725,33.391,46200.0
2005-09-12 13:30:00,54.11,54.19,54.11,54.16,45900.0,33.3971,33.4465,33.3971,33.428,45900.0
2005-09-12 13:40:00,54.16,54.17,54.12,54.12,51000.0,33.428,33.4342,33.4033,33.4033,51000.0
2005-09-12 13:50:00,54.12,54.16,54.05,54.05,92100.0,33.4033,33.428,33.3601,33.3601,92100.0
2005-09-12 14:00:00,54.07,54.15,54.03,54.15,153800.0,33.3725,33.4218,33.3478,33.4218,153800.0
2005-09-12 14:10:00,54.14,54.2,54.12,54.17,87400.0,33.4157,33.4527,33.4033,33.4342,87400.0
2005-09-12 14:20:00,54.16,54.23,54.13,54.16,50300.0,33.428,33.4712,33.4095,33.428,50300.0
2005-09-12 14:30:00,54.16,54.17,54.14,54.15,31400.0,33.428,33.4342,33.4157,33.4218,31400.0
2005-09-12 14:40:00,54.14,54.17,54.08,54.11,149000.0,33.4157,33.4342,33.3786,33.3971,149000.0
2005-09-12 14:50:00,54.11,54.13,54.07,54.1,129500.0,33.3971,33.4095,33.3725,33.391,129500.0
2005-09-12 15:00:00,54.09,54.12,54.07,54.09,139900.0,33.3848,33.4033,33.3725,33.3848,139900.0
2005-09-12 15:10:00,54.09,54.12,54.07,54.07,147900.0,33.3848,33.4033,33.3725,33.3725,147900.0
2005-09-12 15:20:00,54.08,54.1,54.02,54.1,145400.0,33.3786,33.391,33.3416,33.391,145400.0
2005-09-12 15:30:00,54.1,54.1,54.06,54.08,87800.0,33.391,33.391,33.3663,33.3786,87800.0
2005-09-12 15:40:00,54.08,54.1,54.07,54.08,93800.0,33.3786,33.391,33.3725,33.3786,93800.0
2005-09-12 15:50:00,54.09,54.1,54.08,54.09,209700.0,33.3848,33.391,33.3786,33.3848,209700.0
2005-09-13 09:30:00,53.83,53.98,53.74,53.79,237800.0,33.2243,33.3169,33.1688,33.1996,237800.0
2005-09-13 09:40:00,53.76,54.0,53.75,53.86,99900.0,33.1811,33.3292,33.1749,33.2428,99900.0
2005-09-13 09:50:00,53.83,54.03,53.81,53.91,126400.0,33.2243,33.3478,33.212,33.2737,126400.0
2005-09-13 10:00:00,53.91,53.99,53.86,53.97,62200.0,33.2737,33.3231,33.2428,33.3107,62200.0
2005-09-13 10:10:00,53.99,54.13,53.98,54.04,114900.0,33.3231,33.4095,33.3169,33.3539,114900.0
2005-09-13 10:20:00,54.04,54.07,54.0,54.04,55700.0,33.3539,33.3725,33.3292,33.3539,55700.0
2005-09-13 10:30:00,54.04,54.04,53.97,54.01,39500.0,33.3539,33.3539,33.3107,33.3354,39500.0
2005-09-13 10:40:00,54.01,54.1,53.93,53.96,89800.0,33.3354,33.391,33.286,33.3046,89800.0
2005-09-13 10:50:00,53.96,53.99,53.86,53.94,78700.0,33.3046,33.3231,33.2428,33.2922,78700.0
2005-09-13 11:00:00,53.95,53.95,53.79,53.81,77300.0,33.2984,33.2984,33.1996,33.212,77300.0
2005-09-13 11:10:00,53.82,53.82,53.71,53.73,63800.0,33.2181,33.2181,33.1503,33.1626,63800.0
2005-09-13 11:20:00,53.73,53.77,53.64,53.67,157800.0,33.1626,33.1873,33.1071,33.1256,157800.0
2005-09-13 11:30:00,53.68,53.71,53.55,53.56,133100.0,33.1317,33.1503,33.0515,33.0577,133100.0
2005-09-13 11:40:00,53.55,53.55,53.19,53.29,181800.0,33.0515,33.0515,32.8293,32.891,181800.0
2005-09-13 11:50:00,53.29,53.35,53.22,53.25,152200.0,32.891,32.9281,32.8478,32.8663,152200.0
2005-09-13 12:00:00,53.24,53.26,53.2,53.2,80100.0,32.8602,32.8725,32.8355,32.8355,80100.0
2005-09-13 12:10:00,53.21,53.3,53.21,53.24,95400.0,32.8417,32.8972,32.8417,32.8602,95400.0
2005-09-13 12:20:00,53.25,53.33,53.22,53.3,103100.0,32.8663,32.9157,32.8478,32.8972,103100.0
2005-09-13 12:30:00,53.3,53.34,53.22,53.23,107500.0,32.8972,32.9219,32.8478,32.854,107500.0
2005-09-13 12:40:00,53.22,53.22,52.93,52.95,197700.0,32.8478,32.8478,32.6688,32.6812,197700.0
2005-09-13 12:50:00,52.95,53.1,52.95,53.09,248800.0,32.6812,32.7738,32.6812,32.7676,248800.0
2005-09-13 13:00:00,53.09,53.21,53.05,53.19,137700.0,32.7676,32.8417,32.7429,32.8293,137700.0
2005-09-13 13:10:00,53.2,53.27,53.15,53.18,141300.0,32.8355,32.8787,32.8046,32.8231,141300.0
2005-09-13 13:20:00,53.17,53.45,53.17,53.45,122200.0,32.817,32.9898,32.817,32.9898,122200.0
2005-09-13 13:30:00,53.45,53.62,53.45,53.61,245800.0,32.9898,33.0947,32.9898,33.0885,245800.0
2005-09-13 13:40:00,53.61,53.73,53.56,53.7,71100.0,33.0885,33.1626,33.0577,33.1441,71100.0
2005-09-13 13:50:00,53.71,53.9,53.25,53.8,195200.0,33.1503,33.2675,32.8663,33.2058,195200.0
2005-09-13 14:00:00,53.8,53.88,53.72,53.74,61200.0,33.2058,33.2552,33.1564,33.1688,61200.0
2005-09-13 14:10:00,53.71,53.9,53.71,53.87,91900.0,33.1503,33.2675,33.1503,33.249,91900.0
2005-09-13 14:20:00,53.89,53.94,53.8,53.81,65700.0,33.2614,33.2922,33.2058,33.212,65700.0
2005-09-13 14:30:00,53.81,53.84,53.75,53.8,52900.0,33.212,33.2305,33.1749,33.2058,52900.0
2005-09-13 14:40:00,53.77,53.77,53.64,53.66,146400.0,33.1873,33.1873,33.1071,33.1194,146400.0
2005-09-13 14:50:00,53.66,53.75,53.65,53.65,75400.0,33.1194,33.1749,33.1132,33.1132,75400.0
2005-09-13 15:00:00,53.69,53.7,53.55,53.6,62400.0,33.1379,33.1441,33.0515,33.0824,62400.0
2005-09-13 15:10:00,53.61,53.61,53.4,53.4,123100.0,33.0885,33.0885,32.9589,32.9589,123100.0
2005-09-13 15:20:00,53.4,53.57,53.37,53.56,87000.0,32.9589,33.0638,32.9404,33.0577,87000.0
2005-09-13 15:30:00,53.56,53.65,53.49,53.59,81800.0,33.0577,33.1132,33.0145,33.0762,81800.0
2005-09-13 15:40:00,53.59,53.61,53.49,53.53,113400.0,33.0762,33.0885,33.0145,33.0392,113400.0
2005-09-13 15:50:00,53.52,53.55,53.43,53.46,118300.0,33.033,33.0515,32.9774,32.996,118300.0
2005-09-14 09:30:00,53.62,53.75,53.43,53.48,102300.0,33.0947,33.1749,32.9774,33.0083,102300.0
2005-09-14 09:40:00,53.48,53.49,53.21,53.33,64300.0,33.0083,33.0145,32.8417,32.9157,64300.0
2005-09-14 09:50:00,53.33,53.5,53.24,53.28,102200.0,32.9157,33.0206,32.8602,32.8849,102200.0
2005-09-14 10:00:00,53.3,53.43,53.26,53.35,105900.0,32.8972,32.9774,32.8725,32.9281,105900.0
2005-09-14 10:10:00,53.33,53.45,53.32,53.36,94300.0,32.9157,32.9898,32.9095,32.9342,94300.0
2005-09-14 10:20:00,53.35,53.39,53.26,53.26,144400.0,32.9281,32.9528,32.8725,32.8725,144400.0
2005-09-14 10:30:00,53.26,53.39,53.26,53.31,112500.0,32.8725,32.9528,32.8725,32.9034,112500.0
2005-09-14 10:40:00,53.32,53.38,53.31,53.36,66100.0,32.9095,32.9466,32.9034,32.9342,66100.0
2005-09-14 10:50:00,53.36,53.55,53.36,53.47,147500.0,32.9342,33.0515,32.9342,33.0021,147500.0
2005-09-14 11:00:00,53.48,53.5,53.37,53.4,154300.0,33.0083,33.0206,32.9404,32.9589,154300.0
2005-09-14 11:10:00,53.4,53.42,53.35,53.38,138900.0,32.9589,32.9713,32.9281,32.9466,138900.0
2005-09-14 11:20:00,53.38,53.45,53.38,53.44,117900.0,32.9466,32.9898,32.9466,32.9836,117900.0
2005-09-14 11:30:00,53.44,53.54,53.44,53.5,51500.0,32.9836,33.0453,32.9836,33.0206,51500.0
2005-09-14 11:40:00,53.51,53.54,53.49,53.54,34200.0,33.0268,33.0453,33.0145,33.0453,34200.0
2005-09-14 11:50:00,53.53,53.61,53.52,53.56,41300.0,33.0392,33.0885,33.033,33.0577,41300.0
2005-09-14 12:00:00,53.57,53.63,53.57,53.61,72000.0,33.0638,33.1009,33.0638,33.0885,72000.0
2005-09-14 12:10:00,53.62,53.65,53.6,53.62,36600.0,33.0947,33.1132,33.0824,33.0947,36600.0
2005-09-14 12:20:00,53.61,53.63,53.51,53.52,42400.0,33.0885,33.1009,33.0268,33.033,42400.0
2005-09-14 12:30:00,53.52,53.57,53.5,53.52,31400.0,33.033,33.0638,33.0206,33.033,31400.0
2005-09-14 12:40:00,53.52,53.55,53.5,53.54,53700.0,33.033,33.0515,33.0206,33.0453,53700.0
2005-09-14 12:50:00,53.54,53.7,53.53,53.67,88300.0,33.0453,33.1441,33.0392,33.1256,88300.0
2005-09-14 13:00:00,53.67,53.76,53.67,53.71,125200.0,33.1256,33.1811,33.1256,33.1503,125200.0
2005-09-14 13:10:00,53.7,53.78,53.7,53.76,106100.0,33.1441,33.1935,33.1441,33.1811,106100.0
2005-09-14 13:20:00,53.77,53.77,53.7,53.74,48300.0,33.1873,33.1873,33.1441,33.1688,48300.0
2005-09-14 13:30:00,53.74,53.77,53.53,53.59,139600.0,33.1688,33.1873,33.0392,33.0762,139600.0
2005-09-14 13:40:00,53.59,53.62,53.56,53.6,54900.0,33.0762,33.0947,33.0577,33.0824,54900.0
2005-09-14 13:50:00,53.61,53.75,53.6,53.73,93400.0,33.0885,33.1749,33.0824,33.1626,93400.0
2005-09-14 14:00:00,53.73,53.91,53.72,53.91,96300.0,33.1626,33.2737,33.1564,33.2737,96300.0
2005-09-14 14:10:00,53.91,53.94,53.73,53.73,104200.0,33.2737,33.2922,33.1626,33.1626,104200.0
2005-09-14 14:20:00,53.72,53.74,53.66,53.68,85700.0,33.1564,33.1688,33.1194,33.1317,85700.0
2005-09-14 14:30:00,53.69,53.69,53.63,53.66,37100.0,33.1379,33.1379,33.1009,33.1194,37100.0
2005-09-14 14:40:00,53.66,53.67,53.58,53.6,57700.0,33.1194,33.1256,33.07,33.0824,57700.0
2005-09-14 14:50:00,53.59,53.6,53.54,53.6,51300.0,33.0762,33.0824,33.0453,33.0824,51300.0
2005-09-14 15:00:00,53.59,53.71,53.53,53.68,84900.0,33.0762,33.1503,33.0392,33.1317,84900.0
2005-09-14 15:10:00,53.65,53.69,53.6,53.66,92100.0,33.1132,33.1379,33.0824,33.1194,92100.0
2005-09-14 15:20:00,53.66,53.66,53.55,53.55,100300.0,33.1194,33.1194,33.0515,33.0515,100300.0
2005-09-14 15:30:00,53.54,53.56,53.14,53.52,114200.0,33.0453,33.0577,32.7984,33.033,114200.0
2005-09-14 15:40:00,53.51,53.56,53.51,53.54,185200.0,33.0268,33.0577,33.0268,33.0453,185200.0
2005-09-14 15:50:00,53.52,53.55,53.5,53.53,159000.0,33.033,33.0515,33.0206,33.0392,159000.0
2005-09-15 09:30:00,53.6,53.74,53.58,53.67,142400.0,33.0824,33.1688,33.07,33.1256,142400.0
2005-09-15 09:40:00,53.66,53.7,53.44,53.47,63800.0,33.1194,33.1441,32.9836,33.0021,63800.0
2005-09-15 09:50:00,53.47,53.6,53.47,53.5,88500.0,33.0021,33.0824,33.0021,33.0206,88500.0
2005-09-15 10:00:00,53.52,53.59,53.44,53.45,88800.0,33.033,33.0762,32.9836,32.9898,88800.0
2005-09-15 10:10:00,53.45,53.58,53.45,53.56,87300.0,32.9898,33.07,32.9898,33.0577,87300.0
2005-09-15 10:20:00,53.55,53.67,53.53,53.53,79300.0,33.0515,33.1256,33.0392,33.0392,79300.0
2005-09-15 10:30:00,53.54,53.64,53.47,53.51,52900.0,33.0453,33.1071,33.0021,33.0268,52900.0
2005-09-15 10:40:00,53.52,53.61,53.5,53.5,49100.0,33.033,33.0885,33.0206,33.0206,49100.0
2005-09-15 10:50:00,53.5,53.66,53.48,53.58,64700.0,33.0206,33.1194,33.0083,33.07,64700.0
2005-09-15 11:00:00,53.59,53.69,53.58,53.66,44100.0,33.0762,33.1379,33.07,33.1194,44100.0
2005-09-15 11:10:00,53.67,53.74,53.62,53.62,50700.0,33.1256,33.1688,33.0947,33.0947,50700.0
2005-09-15 11:20:00,53.63,53.75,53.59,53.62,45400.0,33.1009,33.1749,33.0762,33.0947,45400.0
2005-09-15 11:30:00,53.61,53.7,53.58,53.66,43600.0,33.0885,33.1441,33.07,33.1194,43600.0
2005-09-15 11:40:00,53.66,53.9,53.66,53.79,67700.0,33.1194,33.2675,33.1194,33.1996,67700.0
2005-09-15 11:50:00,53.79,53.8,53.72,53.73,50700.0,33.1996,33.2058,33.1564,33.1626,50700.0
2005-09-15 12:00:00,53.72,53.72,53.5,53.55,61600.0,33.1564,33.1564,33.0206,33.0515,61600.0
2005-09-15 12:10:00,53.56,53.64,53.52,53.58,99300.0,33.0577,33.1071,33.033,33.07,99300.0
2005-09-15 12:20:00,53.58,53.63,53.51,53.61,67800.0,33.07,33.1009,33.0268,33.0885,67800.0
2005-09-15 12:30:00,53.6,53.62,53.57,53.57,118300.0,33.0824,33.0947,33.0638,33.0638,118300.0
2005-09-15 12:40:00,53.57,53.6,53.54,53.58,33900.0,33.0638,33.0824,33.0453,33.07,33900.0
2005-09-15 12:50:00,53.58,53.59,53.52,53.52,20400.0,33.07,33.0762,33.033,33.033,20400.0
2005-09-15 13:00:00,53.53,53.62,53.53,53.61,48800.0,33.0392,33.0947,33.0392,33.0885,48800.0
2005-09-15 13:10:00,53.63,53.75,53.63,53.67,45600.0,33.1009,33.1749,33.1009,33.1256,45600.0
2005-09-15 13:20:00,53.68,53.72,53.58,53.65,80000.0,33.1317,33.1564,33.07,33.1132,80000.0
2005-09-15 13:30:00,53.66,53.69,53.6,53.65,24300.0,33.1194,33.1379,33.0824,33.1132,24300.0
2005-09-15 13:40:00,53.64,53.73,53.63,53.7,49300.0,33.1071,33.1626,33.1009,33.1441,49300.0
2005-09-15 13:50:00,53.69,53.77,53.66,53.7,79800.0,33.1379,33.1873,33.1194,33.1441,79800.0
2005-09-15 14:00:00,53.7,53.8,53.68,53.77,75900.0,33.1441,33.2058,33.1317,33.1873,75900.0
2005-09-15 14:10:00,53.77,53.8,53.76,53.76,61100.0,33.1873,33.2058,33.1811,33.1811,61100.0
2005-09-15 14:20:00,53.77,53.97,53.77,53.9,81300.0,33.1873,33.3107,33.1873,33.2675,81300.0
2005-09-15 14:30:00,53.91,54.07,53.88,54.02,104400.0,33.2737,33.3725,33.2552,33.3416,104400.0
2005-09-15 14:40:00,54.01,54.16,54.01,54.08,73500.0,33.3354,33.428,33.3354,33.3786,73500.0
2005-09-15 14:50:00,54.09,54.24,54.09,54.14,119600.0,33.3848,33.4774,33.3848,33.4157,119600.0
2005-09-15 15:00:00,54.14,54.17,54.09,54.11,109600.0,33.4157,33.4342,33.3848,33.3971,109600.0
2005-09-15 15:10:00,54.12,54.16,54.06,54.12,120500.0,33.4033,33.428,33.3663,33.4033,120500.0
2005-09-15 15:20:00,54.12,54.18,54.09,54.1,112300.0,33.4033,33.4403,33.3848,33.391,112300.0
2005-09-15 15:30:00,54.1,54.11,53.93,54.08,120800.0,33.391,33.3971,33.286,33.3786,120800.0
2005-09-15 15:40:00,54.06,54.2,54.06,54.2,213000.0,33.3663,33.4527,33.3663,33.4527,213000.0
2005-09-15 15:50:00,54.19,54.27,54.16,54.21,333800.0,33.4465,33.4959,33.428,33.4589,333800.0
2005-09-16 09:30:00,54.24,54.49,54.24,54.42,715200.0,33.4774,33.6317,33.4774,33.5885,715200.0
2005-09-16 09:40:00,54.42,54.42,54.32,54.34,75700.0,33.5885,33.5885,33.5268,33.5391,75700.0
2005-09-16 09:50:00,54.33,54.45,54.33,54.38,66400.0,33.5329,33.607,33.5329,33.5638,66400.0
2005-09-16 10:00:00,54.38,54.5,54.36,54.5,80700.0,33.5638,33.6379,33.5514,33.6379,80700.0
2005-09-16 10:10:00,54.5,54.8,54.49,54.69,143000.0,33.6379,33.823,33.6317,33.7551,143000.0
2005-09-16 10:20:00,54.69,54.74,54.53,54.71,128300.0,33.7551,33.786,33.6564,33.7675,128300.0
2005-09-16 10:30:00,54.71,54.74,54.6,54.61,98600.0,33.7675,33.786,33.6996,33.7057,98600.0
2005-09-16 10:40:00,54.62,54.7,54.56,54.68,107200.0,33.7119,33.7613,33.6749,33.7489,107200.0
2005-09-16 10:50:00,54.68,54.69,54.61,54.61,57800.0,33.7489,33.7551,33.7057,33.7057,57800.0
2005-09-16 11:00:00,54.62,54.68,54.49,54.65,77600.0,33.7119,33.7489,33.6317,33.7304,77600.0
2005-09-16 11:10:00,54.64,54.79,54.6,54.75,105000.0,33.7243,33.8168,33.6996,33.7922,105000.0
2005-09-16 11:20:00,54.73,54.87,54.69,54.85,66800.0,33.7798,33.8662,33.7551,33.8539,66800.0
2005-09-16 11:30:00,54.85,54.86,54.7,54.71,116000.0,33.8539,33.86,33.7613,33.7675,116000.0
2005-09-16 11:40:00,54.71,54.91,54.71,54.79,87200.0,33.7675,33.8909,33.7675,33.8168,87200.0
2005-09-16 11:50:00,54.79,54.81,54.7,54.7,83900.0,33.8168,33.8292,33.7613,33.7613,83900.0
2005-09-16 12:00:00,54.71,54.75,54.56,54.63,97800.0,33.7675,33.7922,33.6749,33.7181,97800.0
2005-09-16 12:10:00,54.63,54.65,54.53,54.55,84900.0,33.7181,33.7304,33.6564,33.6687,84900.0
2005-09-16 12:20:00,54.55,54.62,54.55,54.59,71700.0,33.6687,33.7119,33.6687,33.6934,71700.0
2005-09-16 12:30:00,54.59,54.6,54.45,54.5,103500.0,33.6934,33.6996,33.607,33.6379,103500.0
2005-09-16 12:40:00,54.49,54.61,54.49,54.6,68400.0,33.6317,33.7057,33.6317,33.6996,68400.0
2005-09-16 12:50:00,54.6,54.62,54.52,54.54,61400.0,33.6996,33.7119,33.6502,33.6625,61400.0
2005-09-16 13:00:00,54.54,54.58,54.54,54.57,39500.0,33.6625,33.6872,33.6625,33.6811,39500.0
2005-09-16 13:10:00,54.57,54.66,54.55,54.6,51500.0,33.6811,33.7366,33.6687,33.6996,51500.0
2005-09-16 13:20:00,54.6,54.63,54.6,54.62,48800.0,33.6996,33.7181,33.6996,33.7119,48800.0
2005-09-16 13:30:00,54.62,54.62,54.58,54.6,47200.0,33.7119,33.7119,33.6872,33.6996,47200.0
2005-09-16 13:40:00,54.6,54.81,54.6,54.79,158600.0,33.6996,33.8292,33.6996,33.8168,158600.0
2005-09-16 13:50:00,54.8,54.82,54.74,54.75,95900.0,33.823,33.8354,33.786,33.7922,95900.0
2005-09-16 14:00:00,54.75,54.81,54.73,54.73,80600.0,33.7922,33.8292,33.7798,33.7798,80600.0
2005-09-16 14:10:00,54.73,54.77,54.72,54.72,50500.0,33.7798,33.8045,33.7736,33.7736,50500.0
2005-09-16 14:20:00,54.73,54.76,54.71,54.72,57500.0,33.7798,33.7983,33.7675,33.7736,57500.0
2005-09-16 14:30:00,54.7,54.74,54.7,54.72,63600.0,33.7613,33.786,33.7613,33.7736,63600.0
2005-09-16 14:40:00,54.74,54.77,54.72,54.73,80600.0,33.786,33.8045,33.7736,33.7798,80600.0
2005-09-16 14:50:00,54.73,54.84,54.73,54.8,130800.0,33.7798,33.8477,33.7798,33.823,130800.0
2005-09-16 15:00:00,54.8,54.86,54.67,54.85,75300.0,33.823,33.86,33.7428,33.8539,75300.0
2005-09-16 15:10:00,54.85,54.94,54.83,54.92,101700.0,33.8539,33.9094,33.8415,33.8971,101700.0
2005-09-16 15:20:00,54.92,54.95,54.87,54.89,118200.0,33.8971,33.9156,33.8662,33.8786,118200.0
2005-09-16 15:30:00,54.9,54.96,54.87,54.95,207400.0,33.8847,33.9218,33.8662,33.9156,207400.0
2005-09-16 15:40:00,54.92,55.2,54.92,55.16,387800.0,33.8971,34.0699,33.8971,34.0452,387800.0
2005-09-16 15:50:00,55.16,55.25,55.11,55.15,478100.0,34.0452,34.1008,34.0143,34.039,478100.0
2005-09-19 09:30:00,54.85,54.99,54.61,54.7,192500.0,33.8539,33.9403,33.7057,33.7613,192500.0
2005-09-19 09:40:00,54.7,54.81,54.66,54.7,100800.0,33.7613,33.8292,33.7366,33.7613,100800.0
2005-09-19 09:50:00,54.7,54.83,54.7,54.79,110600.0,33.7613,33.8415,33.7613,33.8168,110600.0
2005-09-19 10:00:00,54.8,54.85,54.7,54.7,110300.0,33.823,33.8539,33.7613,33.7613,110300.0
2005-09-19 10:10:00,54.7,54.8,54.7,54.8,158300.0,33.7613,33.823,33.7613,33.823,158300.0
2005-09-19 10:20:00,54.8,54.81,54.74,54.8,55300.0,33.823,33.8292,33.786,33.823,55300.0
2005-09-19 10:30:00,54.77,54.83,54.74,54.78,71500.0,33.8045,33.8415,33.786,33.8107,71500.0
2005-09-19 10:40:00,54.78,54.78,54.4,54.4,855500.0,33.8107,33.8107,33.5761,33.5761,855500.0
2005-09-19 10:50:00,54.4,54.5,54.4,54.45,94000.0,33.5761,33.6379,33.5761,33.607,94000.0
2005-09-19 11:00:00,54.45,54.54,54.44,54.49,172900.0,33.607,33.6625,33.6008,33.6317,172900.0
2005-09-19 11:10:00,54.49,54.49,54.34,54.38,75600.0,33.6317,33.6317,33.5391,33.5638,75600.0
2005-09-19 11:20:00,54.39,54.73,54.32,54.33,65400.0,33.57,33.7798,33.5268,33.5329,65400.0
2005-09-19 11:30:00,54.33,54.33,54.17,54.26,646600.0,33.5329,33.5329,33.4342,33.4897,646600.0
2005-09-19 11:40:00,54.25,54.27,54.11,54.11,102000.0,33.4835,33.4959,33.3971,33.3971,102000.0
2005-09-19 11:50:00,54.13,54.13,53.87,53.87,113400.0,33.4095,33.4095,33.249,33.249,113400.0
2005-09-19 12:00:00,53.87,54.01,53.86,53.97,166500.0,33.249,33.3354,33.2428,33.3107,166500.0
2005-09-19 12:10:00,53.97,54.02,53.95,53.99,66100.0,33.3107,33.3416,33.2984,33.3231,66100.0
2005-09-19 12:20:00,53.99,54.0,53.81,53.93,167100.0,33.3231,33.3292,33.212,33.286,167100.0
2005-09-19 12:30:00,53.94,54.02,53.92,54.01,90900.0,33.2922,33.3416,33.2799,33.3354,90900.0
2005-09-19 12:40:00,54.02,54.07,54.0,54.07,64800.0,33.3416,33.3725,33.3292,33.3725,64800.0
2005-09-19 12:50:00,54.07,54.13,54.04,54.13,68500.0,33.3725,33.4095,33.3539,33.4095,68500.0
2005-09-19 13:00:00,54.13,54.2,54.13,54.17,52100.0,33.4095,33.4527,33.4095,33.4342,52100.0
2005-09-19 13:10:00,54.17,54.18,54.11,54.12,53400.0,33.4342,33.4403,33.3971,33.4033,53400.0
2005-09-19 13:20:00,54.13,54.14,53.93,53.93,145800.0,33.4095,33.4157,33.286,33.286,145800.0
2005-09-19 13:30:00,53.95,54.02,53.95,54.0,39600.0,33.2984,33.3416,33.2984,33.3292,39600.0
2005-09-19 13:40:00,54.0,54.01,53.93,53.93,55400.0,33.3292,33.3354,33.286,33.286,55400.0
2005-09-19 13:50:00,53.95,54.92,53.9,53.93,70200.0,33.2984,33.8971,33.2675,33.286,70200.0
2005-09-19 14:00:00,53.93,53.95,53.77,53.8,95300.0,33.286,33.2984,33.1873,33.2058,95300.0
2005-09-19 14:10:00,53.81,53.9,53.75,53.81,64900.0,33.212,33.2675,33.1749,33.212,64900.0
2005-09-19 14:20:00,53.8,53.84,53.72,53.72,87800.0,33.2058,33.2305,33.1564,33.1564,87800.0
2005-09-19 14:30:00,53.72,53.72,53.59,53.72,113100.0,33.1564,33.1564,33.0762,33.1564,113100.0
2005-09-19 14:40:00,53.73,53.74,53.63,53.66,65500.0,33.1626,33.1688,33.1009,33.1194,65500.0
2005-09-19 14:50:00,53.65,53.67,53.5,53.51,143100.0,33.1132,33.1256,33.0206,33.0268,143100.0
2005-09-19 15:00:00,53.52,53.62,53.46,53.61,137000.0,33.033,33.0947,32.996,33.0885,137000.0
2005-09-19 15:10:00,53.62,53.68,53.4,53.45,259800.0,33.0947,33.1317,32.9589,32.9898,259800.0
2005-09-19 15:20:00,53.48,53.48,53.31,53.35,228900.0,33.0083,33.0083,32.9034,32.9281,228900.0
2005-09-19 15:30:00,53.35,53.46,53.32,53.39,194200.0,32.9281,32.996,32.9095,32.9528,194200.0
2005-09-19 15:40:00,53.39,53.55,53.39,53.53,321600.0,32.9528,33.0515,32.9528,33.0392,321600.0
2005-09-19 15:50:00,53.53,53.55,53.43,53.43,412200.0,33.0392,33.0515,32.9774,32.9774,412200.0
2005-09-20 09:30:00,53.4,53.75,53.4,53.64,123900.0,32.9589,33.1749,32.9589,33.1071,123900.0
2005-09-20 09:40:00,53.64,53.89,53.64,53.87,97900.0,33.1071,33.2614,33.1071,33.249,97900.0
2005-09-20 09:50:00,53.87,53.91,53.73,53.8,116000.0,33.249,33.2737,33.1626,33.2058,116000.0
2005-09-20 10:00:00,53.82,53.84,53.75,53.82,64500.0,33.2181,33.2305,33.1749,33.2181,64500.0
2005-09-20 10:10:00,53.81,53.96,53.79,53.88,147300.0,33.212,33.3046,33.1996,33.2552,147300.0
2005-09-20 10:20:00,53.91,53.91,53.78,53.78,76400.0,33.2737,33.2737,33.1935,33.1935,76400.0
2005-09-20 10:30:00,53.79,53.84,53.72,53.78,71400.0,33.1996,33.2305,33.1564,33.1935,71400.0
2005-09-20 10:40:00,53.78,53.79,53.74,53.78,84200.0,33.1935,33.1996,33.1688,33.1935,84200.0
2005-09-20 10:50:00,53.78,53.78,53.72,53.78,60700.0,33.1935,33.1935,33.1564,33.1935,60700.0
2005-09-20 11:00:00,53.77,53.8,53.77,53.79,110700.0,33.1873,33.2058,33.1873,33.1996,110700.0
2005-09-20 11:10:00,53.79,53.81,53.77,53.77,50600.0,33.1996,33.212,33.1873,33.1873,50600.0
2005-09-20 11:20:00,53.78,53.82,53.77,53.82,31200.0,33.1935,33.2181,33.1873,33.2181,31200.0
2005-09-20 11:30:00,53.81,53.83,53.79,53.8,50900.0,33.212,33.2243,33.1996,33.2058,50900.0
2005-09-20 11:40:00,53.8,53.82,53.79,53.8,39800.0,33.2058,33.2181,33.1996,33.2058,39800.0
2005-09-20 11:50:00,53.79,53.9,53.79,53.89,65500.0,33.1996,33.2675,33.1996,33.2614,65500.0
2005-09-20 12:00:00,53.89,53.9,53.86,53.88,76000.0,33.2614,33.2675,33.2428,33.2552,76000.0
2005-09-20 12:10:00,53.88,53.88,53.83,53.85,76900.0,33.2552,33.2552,33.2243,33.2367,76900.0
2005-09-20 12:20:00,53.85,53.88,53.84,53.87,62600.0,33.2367,33.2552,33.2305,33.249,62600.0
2005-09-20 12:30:00,53.87,53.88,53.83,53.84,49900.0,33.249,33.2552,33.2243,33.2305,49900.0
2005-09-20 12:40:00,53.85,53.86,53.82,53.86,34800.0,33.2367,33.2428,33.2181,33.2428,34800.0
2005-09-20 12:50:00,53.86,53.89,53.85,53.86,91000.0,33.2428,33.2614,33.2367,33.2428,91000.0
2005-09-20 13:00:00,53.87,53.89,53.84,53.86,35500.0,33.249,33.2614,33.2305,33.2428,35500.0
2005-09-20 13:10:00,53.85,53.88,53.81,53.84,46700.0,33.2367,33.2552,33.212,33.2305,46700.0
2005-09-20 13:20:00,53.84,53.88,53.83,53.87,41000.0,33.2305,33.2552,33.2243,33.249,41000.0
2005-09-20 13:30:00,53.87,53.87,53.84,53.85,29400.0,33.249,33.249,33.2305,33.2367,29400.0
2005-09-20 13:40:00,53.85,53.87,53.84,53.87,25800.0,33.2367,33.249,33.2305,33.249,25800.0
2005-09-20 13:50:00,53.87,53.89,53.86,53.86,24700.0,33.249,33.2614,33.2428,33.2428,24700.0
2005-09-20 14:00:00,53.86,53.88,53.83,53.85,322400.0,33.2428,33.2552,33.2243,33.2367,322400.0
2005-09-20 14:10:00,53.85,53.85,53.65,53.75,94900.0,33.2367,33.2367,33.1132,33.1749,94900.0
2005-09-20 14:20:00,53.75,53.75,53.58,53.62,83800.0,33.1749,33.1749,33.07,33.0947,83800.0
2005-09-20 14:30:00,53.61,53.8,53.61,53.76,98700.0,33.0885,33.2058,33.0885,33.1811,98700.0
2005-09-20 14:40:00,53.76,53.83,53.52,53.53,158700.0,33.1811,33.2243,33.033,33.0392,158700.0
2005-09-20 14:50:00,53.53,53.59,53.33,53.42,187300.0,33.0392,33.0762,32.9157,32.9713,187300.0
2005-09-20 15:00:00,53.43,53.44,53.22,53.28,118900.0,32.9774,32.9836,32.8478,32.8849,118900.0
2005-09-20 15:10:00,53.29,53.3,53.08,53.15,161000.0,32.891,32.8972,32.7614,32.8046,161000.0
2005-09-20 15:20:00,53.15,53.17,52.92,52.97,181000.0,32.8046,32.817,32.6627,32.6935,181000.0
2005-09-20 15:30:00,52.99,53.11,52.98,53.07,166900.0,32.7059,32.7799,32.6997,32.7552,166900.0
2005-09-20 15:40:00,53.08,53.18,53.06,53.15,153000.0,32.7614,32.8231,32.7491,32.8046,153000.0
2005-09-20 15:50:00,53.15,53.15,53.03,53.09,149700.0,32.8046,32.8046,32.7306,32.7676,149700.0
2005-09-21 09:30:00,52.8,53.0,52.5,52.5,344000.0,32.5886,32.712,32.4034,32.4034,344000.0
2005-09-21 09:40:00,52.48,52.48,51.27,51.3,429700.0,32.3911,32.3911,31.6443,31.6628,429700.0
2005-09-21 09:50:00,51.3,51.99,51.29,51.92,477700.0,31.6628,32.0887,31.6566,32.0455,477700.0
2005-09-21 10:00:00,51.91,52.0,51.79,51.82,278900.0,32.0393,32.0948,31.9652,31.9837,278900.0
2005-09-21 10:10:00,51.8,51.91,51.7,51.7,172700.0,31.9714,32.0393,31.9097,31.9097,172700.0
2005-09-21 10:20:00,51.71,51.89,51.6,51.8,427900.0,31.9158,32.0269,31.8479,31.9714,427900.0
2005-09-21 10:30:00,51.75,51.84,51.68,51.71,285600.0,31.9405,31.9961,31.8973,31.9158,285600.0
2005-09-21 10:40:00,51.7,51.73,51.5,51.58,169900.0,31.9097,31.9282,31.7862,31.8356,169900.0
2005-09-21 10:50:00,51.6,51.64,51.49,51.51,206200.0,31.8479,31.8726,31.7801,31.7924,206200.0
2005-09-21 11:00:00,51.51,51.65,51.49,51.64,195000.0,31.7924,31.8788,31.7801,31.8726,195000.0
2005-09-21 11:10:00,51.63,51.69,51.58,51.59,342500.0,31.8665,31.9035,31.8356,31.8418,342500.0
2005-09-21 11:20:00,51.56,51.61,51.52,51.6,230500.0,31.8233,31.8541,31.7986,31.8479,230500.0
2005-09-21 11:30:00,51.6,51.64,51.55,51.56,71200.0,31.8479,31.8726,31.8171,31.8233,71200.0
2005-09-21 11:40:00,51.57,51.6,51.51,51.54,51100.0,31.8294,31.8479,31.7924,31.8109,51100.0
2005-09-21 11:50:00,51.55,51.64,51.51,51.64,68600.0,31.8171,31.8726,31.7924,31.8726,68600.0
2005-09-21 12:00:00,51.63,51.75,51.61,51.75,88000.0,31.8665,31.9405,31.8541,31.9405,88000.0
2005-09-21 12:10:00,51.74,51.8,51.73,51.8,65700.0,31.9344,31.9714,31.9282,31.9714,65700.0
2005-09-21 12:20:00,51.77,51.93,51.77,51.93,138900.0,31.9529,32.0516,31.9529,32.0516,138900.0
2005-09-21 12:30:00,51.93,52.03,51.92,51.95,226400.0,32.0516,32.1133,32.0455,32.064,226400.0
2005-09-21 12:40:00,51.95,52.02,51.88,51.88,157300.0,32.064,32.1072,32.0208,32.0208,157300.0
2005-09-21 12:50:00,51.85,51.96,51.79,51.85,143600.0,32.0022,32.0701,31.9652,32.0022,143600.0
2005-09-21 13:00:00,51.85,51.92,51.84,51.9,73700.0,32.0022,32.0455,31.9961,32.0331,73700.0
2005-09-21 13:10:00,51.89,51.92,51.86,51.89,66600.0,32.0269,32.0455,32.0084,32.0269,66600.0
2005-09-21 13:20:00,51.89,51.94,51.86,51.9,233100.0,32.0269,32.0578,32.0084,32.0331,233100.0
2005-09-21 13:30:00,51.9,51.92,51.85,51.89,69600.0,32.0331,32.0455,32.0022,32.0269,69600.0
2005-09-21 13:40:00,51.9,51.99,51.83,51.84,252500.0,32.0331,32.0887,31.9899,31.9961,252500.0
2005-09-21 13:50:00,51.85,51.86,51.6,51.73,241200.0,32.0022,32.0084,31.8479,31.9282,241200.0
2005-09-21 14:00:00,51.73,51.75,51.56,51.6,85900.0,31.9282,31.9405,31.8233,31.8479,85900.0
2005-09-21 14:10:00,51.61,51.65,51.56,51.63,64500.0,31.8541,31.8788,31.8233,31.8665,64500.0
2005-09-21 14:20:00,51.64,51.72,51.61,51.64,54500.0,31.8726,31.922,31.8541,31.8726,54500.0
2005-09-21 14:30:00,51.64,51.69,51.6,51.68,43300.0,31.8726,31.9035,31.8479,31.8973,43300.0
2005-09-21 14:40:00,51.69,51.79,51.68,51.78,101800.0,31.9035,31.9652,31.8973,31.959,101800.0
2005-09-21 14:50:00,51.8,51.97,51.79,51.88,116600.0,31.9714,32.0763,31.9652,32.0208,116600.0
2005-09-21 15:00:00,51.89,51.91,51.72,51.77,102400.0,32.0269,32.0393,31.922,31.9529,102400.0
2005-09-21 15:10:00,51.77,51.83,51.71,51.75,101600.0,31.9529,31.9899,31.9158,31.9405,101600.0
2005-09-21 15:20:00,51.76,51.9,51.76,51.81,118300.0,31.9467,32.0331,31.9467,31.9776,118300.0
2005-09-21 15:30:00,51.82,51.9,51.73,51.8,126800.0,31.9837,32.0331,31.9282,31.9714,126800.0
2005-09-21 15:40:00,51.8,52.02,51.76,51.96,235700.0,31.9714,32.1072,31.9467,32.0701,235700.0
2005-09-21 15:50:00,51.96,52.0,51.86,51.89,301900.0,32.0701,32.0948,32.0084,32.0269,301900.0
2005-09-22 09:30:00,51.0,51.05,50.21,50.28,486700.0,31.4776,31.5085,30.99,31.0332,486700.0
2005-09-22 09:40:00,50.28,50.74,50.1,50.74,465700.0,31.0332,31.3171,30.9221,31.3171,465700.0
2005-09-22 09:50:00,50.74,50.8,50.45,50.75,427500.0,31.3171,31.3542,31.1382,31.3233,427500.0
2005-09-22 10:00:00,50.76,50.9,50.7,50.78,252100.0,31.3295,31.4159,31.2925,31.3418,252100.0
2005-09-22 10:10:00,50.76,50.93,50.73,50.78,712500.0,31.3295,31.4344,31.311,31.3418,712500.0
2005-09-22 10:20:00,50.78,50.81,50.76,50.8,364700.0,31.3418,31.3604,31.3295,31.3542,364700.0
2005-09-22 10:30:00,50.8,50.83,50.67,50.8,408800.0,31.3542,31.3727,31.2739,31.3542,408800.0
2005-09-22 10:40:00,50.8,50.84,50.74,50.78,545700.0,31.3542,31.3789,31.3171,31.3418,545700.0
2005-09-22 10:50:00,50.77,50.8,50.7,50.79,273100.0,31.3357,31.3542,31.2925,31.348,273100.0
2005-09-22 11:00:00,50.79,50.91,50.73,50.74,373400.0,31.348,31.4221,31.311,31.3171,373400.0
2005-09-22 11:10:00,50.74,50.85,50.66,50.7,290200.0,31.3171,31.385,31.2678,31.2925,290200.0
2005-09-22 11:20:00,50.71,50.75,50.62,50.67,193100.0,31.2986,31.3233,31.2431,31.2739,193100.0
2005-09-22 11:30:00,50.67,50.7,50.45,50.47,200700.0,31.2739,31.2925,31.1382,31.1505,200700.0
2005-09-22 11:40:00,50.47,50.52,50.45,50.49,158400.0,31.1505,31.1814,31.1382,31.1628,158400.0
2005-09-22 11:50:00,50.47,50.51,50.45,50.46,131800.0,31.1505,31.1752,31.1382,31.1443,131800.0
2005-09-22 12:00:00,50.46,50.49,50.33,50.39,322100.0,31.1443,31.1628,31.0641,31.1011,322100.0
2005-09-22 12:10:00,50.38,50.43,50.32,50.38,106500.0,31.095,31.1258,31.0579,31.095,106500.0
2005-09-22 12:20:00,50.38,50.39,50.26,50.29,125100.0,31.095,31.1011,31.0209,31.0394,125100.0
2005-09-22 12:30:00,50.28,50.38,50.25,50.36,125200.0,31.0332,31.095,31.0147,31.0826,125200.0
2005-09-22 12:40:00,50.37,50.39,50.27,50.33,200500.0,31.0888,31.1011,31.0271,31.0641,200500.0
2005-09-22 12:50:00,50.32,50.38,50.28,50.33,376200.0,31.0579,31.095,31.0332,31.0641,376200.0
2005-09-22 13:00:00,50.33,50.34,50.16,50.2,243000.0,31.0641,31.0703,30.9592,30.9839,243000.0
2005-09-22 13:10:00,50.19,50.2,50.09,50.15,224900.0,30.9777,30.9839,30.916,30.953,224900.0
2005-09-22 13:20:00,50.14,50.16,50.07,50.07,125500.0,30.9468,30.9592,30.9036,30.9036,125500.0
2005-09-22 13:30:00,50.07,50.11,49.9,50.0,786700.0,30.9036,30.9283,30.7987,30.8604,786700.0
2005-09-22 13:40:00,49.99,50.58,49.94,50.41,1325700.0,30.8542,31.2184,30.8234,31.1135,1325700.0
2005-09-22 13:50:00,50.42,50.67,50.37,50.66,493600.0,31.1196,31.2739,31.0888,31.2678,493600.0
2005-09-22 14:00:00,50.66,51.05,50.64,50.91,316400.0,31.2678,31.5085,31.2554,31.4221,316400.0
2005-09-22 14:10:00,50.9,51.2,50.86,51.17,215600.0,31.4159,31.6011,31.3912,31.5825,215600.0
2005-09-22 14:20:00,51.18,51.34,51.05,51.27,256000.0,31.5887,31.6875,31.5085,31.6443,256000.0
2005-09-22 14:30:00,51.27,51.42,51.14,51.42,215100.0,31.6443,31.7369,31.564,31.7369,215100.0
2005-09-22 14:40:00,51.4,51.88,51.36,51.83,328200.0,31.7245,32.0208,31.6998,31.9899,328200.0
2005-09-22 14:50:00,51.83,51.85,51.53,51.54,158700.0,31.9899,32.0022,31.8047,31.8109,158700.0
2005-09-22 15:00:00,51.55,51.7,51.46,51.59,215300.0,31.8171,31.9097,31.7615,31.8418,215300.0
2005-09-22 15:10:00,51.58,51.64,51.49,51.58,121900.0,31.8356,31.8726,31.7801,31.8356,121900.0
2005-09-22 15:20:00,51.6,51.87,51.6,51.81,119500.0,31.8479,32.0146,31.8479,31.9776,119500.0
2005-09-22 15:30:00,51.81,52.04,51.81,51.89,318800.0,31.9776,32.1195,31.9776,32.0269,318800.0
2005-09-22 15:40:00,51.91,52.49,51.83,52.23,266900.0,32.0393,32.3973,31.9899,32.2368,266900.0
2005-09-22 15:50:00,52.22,52.22,51.95,51.96,321500.0,32.2306,32.2306,32.064,32.0701,321500.0
2005-09-23 09:30:00,52.35,52.66,52.25,52.6,355000.0,32.3109,32.5022,32.2491,32.4652,355000.0
2005-09-23 09:40:00,52.65,53.08,52.55,53.02,430000.0,32.496,32.7614,32.4343,32.7244,430000.0
2005-09-23 09:50:00,53.0,53.1,52.77,52.93,273200.0,32.712,32.7738,32.5701,32.6688,273200.0
2005-09-23 10:00:00,52.93,53.1,52.88,52.97,184600.0,32.6688,32.7738,32.638,32.6935,184600.0
2005-09-23 10:10:00,52.96,53.29,52.96,53.24,188200.0,32.6874,32.891,32.6874,32.8602,188200.0
2005-09-23 10:20:00,53.24,53.7,53.21,53.7,606500.0,32.8602,33.1441,32.8417,33.1441,606500.0
2005-09-23 10:30:00,53.68,53.98,53.65,53.93,412200.0,33.1317,33.3169,33.1132,33.286,412200.0
2005-09-23 10:40:00,53.96,54.95,53.9,54.14,297400.0,33.3046,33.9156,33.2675,33.4157,297400.0
2005-09-23 10:50:00,54.15,54.15,53.75,53.95,285100.0,33.4218,33.4218,33.1749,33.2984,285100.0
2005-09-23 11:00:00,53.96,54.11,53.9,53.91,214000.0,33.3046,33.3971,33.2675,33.2737,214000.0
2005-09-23 11:10:00,53.93,53.95,53.81,53.9,106100.0,33.286,33.2984,33.212,33.2675,106100.0
2005-09-23 11:20:00,53.9,53.93,53.55,53.62,191900.0,33.2675,33.286,33.0515,33.0947,191900.0
2005-09-23 11:30:00,53.62,53.78,53.49,53.61,112000.0,33.0947,33.1935,33.0145,33.0885,112000.0
2005-09-23 11:40:00,53.59,53.62,53.48,53.51,178100.0,33.0762,33.0947,33.0083,33.0268,178100.0
2005-09-23 11:50:00,53.52,53.71,53.51,53.64,144400.0,33.033,33.1503,33.0268,33.1071,144400.0
2005-09-23 12:00:00,53.64,53.75,53.55,53.73,122900.0,33.1071,33.1749,33.0515,33.1626,122900.0
2005-09-23 12:10:00,53.72,53.73,53.51,53.54,122100.0,33.1564,33.1626,33.0268,33.0453,122100.0
2005-09-23 12:20:00,53.53,53.53,53.31,53.47,130100.0,33.0392,33.0392,32.9034,33.0021,130100.0
2005-09-23 12:30:00,53.49,53.5,53.32,53.47,103200.0,33.0145,33.0206,32.9095,33.0021,103200.0
2005-09-23 12:40:00,53.46,53.57,53.46,53.5,155100.0,32.996,33.0638,32.996,33.0206,155100.0
2005-09-23 12:50:00,53.5,53.57,53.49,53.56,114400.0,33.0206,33.0638,33.0145,33.0577,114400.0
2005-09-23 13:00:00,53.53,53.59,53.5,53.57,41200.0,33.0392,33.0762,33.0206,33.0638,41200.0
2005-09-23 13:10:00,53.55,53.76,53.55,53.76,133300.0,33.0515,33.1811,33.0515,33.1811,133300.0
2005-09-23 13:20:00,53.75,54.08,53.75,53.97,166300.0,33.1749,33.3786,33.1749,33.3107,166300.0
2005-09-23 13:30:00,53.99,54.05,53.87,53.95,159500.0,33.3231,33.3601,33.249,33.2984,159500.0
2005-09-23 13:40:00,53.97,54.03,53.9,53.98,98600.0,33.3107,33.3478,33.2675,33.3169,98600.0
2005-09-23 13:50:00,53.98,54.21,53.92,54.21,233500.0,33.3169,33.4589,33.2799,33.4589,233500.0
2005-09-23 14:00:00,54.19,54.68,54.19,54.46,366200.0,33.4465,33.7489,33.4465,33.6132,366200.0
2005-09-23 14:10:00,54.46,54.47,54.33,54.45,154100.0,33.6132,33.6193,33.5329,33.607,154100.0
2005-09-23 14:20:00,54.46,54.5,54.37,54.45,228000.0,33.6132,33.6379,33.5576,33.607,228000.0
2005-09-23 14:30:00,54.44,54.5,54.27,54.44,228200.0,33.6008,33.6379,33.4959,33.6008,228200.0
2005-09-23 14:40:00,54.43,54.46,54.3,54.36,138700.0,33.5946,33.6132,33.5144,33.5514,138700.0
2005-09-23 14:50:00,54.36,54.5,54.3,54.47,150200.0,33.5514,33.6379,33.5144,33.6193,150200.0
2005-09-23 15:00:00,54.47,54.5,54.37,54.39,163500.0,33.6193,33.6379,33.5576,33.57,163500.0
2005-09-23 15:10:00,54.4,54.47,54.32,54.46,304300.0,33.5761,33.6193,33.5268,33.6132,304300.0
2005-09-23 15:20:00,54.46,54.49,54.38,54.47,191700.0,33.6132,33.6317,33.5638,33.6193,191700.0
2005-09-23 15:30:00,54.47,54.49,54.1,54.34,226200.0,33.6193,33.6317,33.391,33.5391,226200.0
2005-09-23 15:40:00,54.34,54.58,54.33,54.53,456900.0,33.5391,33.6872,33.5329,33.6564,456900.0
2005-09-23 15:50:00,54.52,54.55,54.46,54.53,558400.0,33.6502,33.6687,33.6132,33.6564,558400.0
2005-09-26 09:30:00,54.85,55.25,54.84,55.05,480000.0,33.8539,34.1008,33.8477,33.9773,480000.0
2005-09-26 09:40:00,55.03,55.05,54.76,54.81,429200.0,33.965,33.9773,33.7983,33.8292,429200.0
2005-09-26 09:50:00,54.81,54.82,54.35,54.5,442100.0,33.8292,33.8354,33.5453,33.6379,442100.0
2005-09-26 10:00:00,54.5,54.51,54.24,54.31,246800.0,33.6379,33.644,33.4774,33.5206,246800.0
2005-09-26 10:10:00,54.34,54.5,54.31,54.47,165600.0,33.5391,33.6379,33.5206,33.6193,165600.0
2005-09-26 10:20:00,54.47,54.65,54.46,54.54,126800.0,33.6193,33.7304,33.6132,33.6625,126800.0
2005-09-26 10:30:00,54.55,54.57,54.35,54.45,186800.0,33.6687,33.6811,33.5453,33.607,186800.0
2005-09-26 10:40:00,54.43,54.57,54.41,54.51,98900.0,33.5946,33.6811,33.5823,33.644,98900.0
2005-09-26 10:50:00,54.51,54.57,54.47,54.55,94000.0,33.644,33.6811,33.6193,33.6687,94000.0
2005-09-26 11:00:00,54.56,54.63,54.39,54.39,98400.0,33.6749,33.7181,33.57,33.57,98400.0
2005-09-26 11:10:00,54.39,54.49,54.35,54.38,183000.0,33.57,33.6317,33.5453,33.5638,183000.0
2005-09-26 11:20:00,54.37,54.38,54.28,54.36,197700.0,33.5576,33.5638,33.5021,33.5514,197700.0
2005-09-26 11:30:00,54.34,54.39,54.34,54.38,106600.0,33.5391,33.57,33.5391,33.5638,106600.0
2005-09-26 11:40:00,54.38,54.48,54.3,54.45,143700.0,33.5638,33.6255,33.5144,33.607,143700.0
2005-09-26 11:50:00,54.45,54.51,54.38,54.43,113600.0,33.607,33.644,33.5638,33.5946,113600.0
2005-09-26 12:00:00,54.42,54.47,54.38,54.41,98000.0,33.5885,33.6193,33.5638,33.5823,98000.0
2005-09-26 12:10:00,54.41,54.47,54.41,54.44,134800.0,33.5823,33.6193,33.5823,33.6008,134800.0
2005-09-26 12:20:00,54.44,54.45,54.35,54.38,133500.0,33.6008,33.607,33.5453,33.5638,133500.0
2005-09-26 12:30:00,54.38,54.41,54.3,54.3,81300.0,33.5638,33.5823,33.5144,33.5144,81300.0
2005-09-26 12:40:00,54.3,54.33,54.22,54.22,124800.0,33.5144,33.5329,33.465,33.465,124800.0
2005-09-26 12:50:00,54.23,54.33,54.23,54.3,59400.0,33.4712,33.5329,33.4712,33.5144,59400.0
2005-09-26 13:00:00,54.31,54.33,54.13,54.15,58000.0,33.5206,33.5329,33.4095,33.4218,58000.0
2005-09-26 13:10:00,54.13,54.13,54.03,54.04,56300.0,33.4095,33.4095,33.3478,33.3539,56300.0
2005-09-26 13:20:00,54.03,54.04,53.8,53.8,137900.0,33.3478,33.3539,33.2058,33.2058,137900.0
2005-09-26 13:30:00,53.82,53.93,53.81,53.93,98500.0,33.2181,33.286,33.212,33.286,98500.0
2005-09-26 13:40:00,53.94,54.0,53.92,53.96,95900.0,33.2922,33.3292,33.2799,33.3046,95900.0
2005-09-26 13:50:00,53.96,53.96,53.89,53.89,39800.0,33.3046,33.3046,33.2614,33.2614,39800.0
2005-09-26 14:00:00,53.89,53.89,53.82,53.88,61400.0,33.2614,33.2614,33.2181,33.2552,61400.0
2005-09-26 14:10:00,53.88,53.88,53.66,53.75,191500.0,33.2552,33.2552,33.1194,33.1749,191500.0
2005-09-26 14:20:00,53.75,53.8,53.73,53.76,75200.0,33.1749,33.2058,33.1626,33.1811,75200.0
2005-09-26 14:30:00,53.77,53.82,53.72,53.8,110700.0,33.1873,33.2181,33.1564,33.2058,110700.0
2005-09-26 14:40:00,53.8,53.8,53.66,53.71,156600.0,33.2058,33.2058,33.1194,33.1503,156600.0
2005-09-26 14:50:00,53.72,53.83,53.72,53.82,112600.0,33.1564,33.2243,33.1564,33.2181,112600.0
2005-09-26 15:00:00,53.82,53.82,53.76,53.8,81600.0,33.2181,33.2181,33.1811,33.2058,81600.0
2005-09-26 15:10:00,53.8,53.8,53.7,53.78,157800.0,33.2058,33.2058,33.1441,33.1935,157800.0
2005-09-26 15:20:00,53.78,53.78,53.73,53.77,94800.0,33.1935,33.1935,33.1626,33.1873,94800.0
2005-09-26 15:30:00,53.77,54.03,53.76,54.01,154200.0,33.1873,33.3478,33.1811,33.3354,154200.0
2005-09-26 15:40:00,54.01,54.29,53.94,54.26,235400.0,33.3354,33.5082,33.2922,33.4897,235400.0
2005-09-26 15:50:00,54.26,54.28,53.9,54.07,416700.0,33.4897,33.5021,33.2675,33.3725,416700.0
2005-09-27 09:30:00,53.87,54.26,53.83,54.26,108300.0,33.249,33.4897,33.2243,33.4897,108300.0
2005-09-27 09:40:00,54.26,54.54,54.24,54.39,165100.0,33.4897,33.6625,33.4774,33.57,165100.0
2005-09-27 09:50:00,54.41,54.64,54.37,54.5,115300.0,33.5823,33.7243,33.5576,33.6379,115300.0
2005-09-27 10:00:00,54.5,54.55,54.02,54.33,141500.0,33.6379,33.6687,33.3416,33.5329,141500.0
2005-09-27 10:10:00,54.31,54.39,54.27,54.33,87500.0,33.5206,33.57,33.4959,33.5329,87500.0
2005-09-27 10:20:00,54.33,54.38,54.26,54.32,148900.0,33.5329,33.5638,33.4897,33.5268,148900.0
2005-09-27 10:30:00,54.3,54.36,54.28,54.28,123300.0,33.5144,33.5514,33.5021,33.5021,123300.0
2005-09-27 10:40:00,54.28,54.33,54.28,54.31,75600.0,33.5021,33.5329,33.5021,33.5206,75600.0
2005-09-27 10:50:00,54.32,54.34,54.29,54.32,50600.0,33.5268,33.5391,33.5082,33.5268,50600.0
2005-09-27 11:00:00,54.31,54.37,54.31,54.37,43000.0,33.5206,33.5576,33.5206,33.5576,43000.0
2005-09-27 11:10:00,54.37,54.51,54.37,54.46,107800.0,33.5576,33.644,33.5576,33.6132,107800.0
2005-09-27 11:20:00,54.46,54.46,54.37,54.38,40100.0,33.6132,33.6132,33.5576,33.5638,40100.0
2005-09-27 11:30:00,54.39,54.4,54.2,54.22,71600.0,33.57,33.5761,33.4527,33.465,71600.0
2005-09-27 11:40:00,54.23,54.3,54.22,54.27,77400.0,33.4712,33.5144,33.465,33.4959,77400.0
2005-09-27 11:50:00,54.29,54.29,54.23,54.24,67800.0,33.5082,33.5082,33.4712,33.4774,67800.0
2005-09-27 12:00:00,54.25,54.32,54.21,54.22,60800.0,33.4835,33.5268,33.4589,33.465,60800.0
2005-09-27 12:10:00,54.22,54.31,54.21,54.31,28300.0,33.465,33.5206,33.4589,33.5206,28300.0
2005-09-27 12:20:00,54.32,54.36,54.31,54.35,28500.0,33.5268,33.5514,33.5206,33.5453,28500.0
2005-09-27 12:30:00,54.35,54.35,54.25,54.26,66300.0,33.5453,33.5453,33.4835,33.4897,66300.0
2005-09-27 12:40:00,54.25,54.3,54.24,54.28,101400.0,33.4835,33.5144,33.4774,33.5021,101400.0
2005-09-27 12:50:00,54.29,54.29,54.25,54.26,50100.0,33.5082,33.5082,33.4835,33.4897,50100.0
2005-09-27 13:00:00,54.26,54.28,54.25,54.28,48500.0,33.4897,33.5021,33.4835,33.5021,48500.0
2005-09-27 13:10:00,54.28,54.38,54.26,54.35,67800.0,33.5021,33.5638,33.4897,33.5453,67800.0
2005-09-27 13:20:00,54.35,54.4,54.31,54.4,55400.0,33.5453,33.5761,33.5206,33.5761,55400.0
2005-09-27 13:30:00,54.41,54.45,54.4,54.44,38900.0,33.5823,33.607,33.5761,33.6008,38900.0
2005-09-27 13:40:00,54.43,54.5,54.43,54.44,57900.0,33.5946,33.6379,33.5946,33.6008,57900.0
2005-09-27 13:50:00,54.46,54.66,54.46,54.6,56200.0,33.6132,33.7366,33.6132,33.6996,56200.0
2005-09-27 14:00:00,54.59,54.65,54.52,54.57,133700.0,33.6934,33.7304,33.6502,33.6811,133700.0
2005-09-27 14:10:00,54.57,54.6,54.47,54.53,95600.0,33.6811,33.6996,33.6193,33.6564,95600.0
2005-09-27 14:20:00,54.54,54.59,54.52,54.57,66600.0,33.6625,33.6934,33.6502,33.6811,66600.0
2005-09-27 14:30:00,54.57,54.59,54.53,54.53,76700.0,33.6811,33.6934,33.6564,33.6564,76700.0
2005-09-27 14:40:00,54.52,54.61,54.5,54.59,61000.0,33.6502,33.7057,33.6379,33.6934,61000.0
2005-09-27 14:50:00,54.55,54.75,54.5,54.74,86600.0,33.6687,33.7922,33.6379,33.786,86600.0
2005-09-27 15:00:00,54.74,54.85,54.72,54.8,308200.0,33.786,33.8539,33.7736,33.823,308200.0
2005-09-27 15:10:00,54.8,54.84,54.78,54.82,171800.0,33.823,33.8477,33.8107,33.8354,171800.0
2005-09-27 15:20:00,54.82,54.91,54.81,54.87,181300.0,33.8354,33.8909,33.8292,33.8662,181300.0
2005-09-27 15:30:00,54.86,54.9,54.78,54.82,197800.0,33.86,33.8847,33.8107,33.8354,197800.0
2005-09-27 15:40:00,54.83,54.83,54.65,54.66,128200.0,33.8415,33.8415,33.7304,33.7366,128200.0
2005-09-27 15:50:00,54.66,54.66,54.5,54.56,365300.0,33.7366,33.7366,33.6379,33.6749,365300.0
2005-09-28 09:30:00,54.63,54.94,54.6,54.85,177900.0,33.7181,33.9094,33.6996,33.8539,177900.0
2005-09-28 09:40:00,54.85,55.0,54.84,54.98,154800.0,33.8539,33.9465,33.8477,33.9341,154800.0
2005-09-28 09:50:00,54.98,55.19,54.97,55.14,161400.0,33.9341,34.0637,33.9279,34.0329,161400.0
2005-09-28 10:00:00,55.15,55.25,55.02,55.02,130900.0,34.039,34.1008,33.9588,33.9588,130900.0
2005-09-28 10:10:00,55.02,55.22,55.02,55.22,66700.0,33.9588,34.0822,33.9588,34.0822,66700.0
2005-09-28 10:20:00,55.22,55.33,55.2,55.31,86500.0,34.0822,34.1501,34.0699,34.1378,86500.0
2005-09-28 10:30:00,55.31,55.38,55.27,55.32,141000.0,34.1378,34.181,34.1131,34.144,141000.0
2005-09-28 10:40:00,55.32,55.38,55.3,55.32,179000.0,34.144,34.181,34.1316,34.144,179000.0
2005-09-28 10:50:00,55.31,55.36,55.16,55.18,72200.0,34.1378,34.1687,34.0452,34.0576,72200.0
2005-09-28 11:00:00,55.18,55.3,55.15,55.21,84400.0,34.0576,34.1316,34.039,34.0761,84400.0
2005-09-28 11:10:00,55.22,55.23,55.17,55.23,39000.0,34.0822,34.0884,34.0514,34.0884,39000.0
2005-09-28 11:20:00,55.22,55.22,55.17,55.17,46100.0,34.0822,34.0822,34.0514,34.0514,46100.0
2005-09-28 11:30:00,55.17,55.27,55.1,55.1,85600.0,34.0514,34.1131,34.0082,34.0082,85600.0
2005-09-28 11:40:00,55.11,55.13,54.95,54.96,92800.0,34.0143,34.0267,33.9156,33.9218,92800.0
2005-09-28 11:50:00,54.96,55.1,54.96,55.03,61600.0,33.9218,34.0082,33.9218,33.965,61600.0
2005-09-28 12:00:00,55.02,55.18,55.02,55.13,102200.0,33.9588,34.0576,33.9588,34.0267,102200.0
2005-09-28 12:10:00,55.13,55.14,54.95,55.01,146000.0,34.0267,34.0329,33.9156,33.9526,146000.0
2005-09-28 12:20:00,55.01,55.06,54.97,55.04,110700.0,33.9526,33.9835,33.9279,33.9711,110700.0
2005-09-28 12:30:00,55.02,55.1,55.02,55.08,84200.0,33.9588,34.0082,33.9588,33.9958,84200.0
2005-09-28 12:40:00,55.08,55.18,55.04,55.18,52600.0,33.9958,34.0576,33.9711,34.0576,52600.0
2005-09-28 12:50:00,55.17,55.2,55.1,55.19,59800.0,34.0514,34.0699,34.0082,34.0637,59800.0
2005-09-28 13:00:00,55.2,55.23,55.13,55.13,54400.0,34.0699,34.0884,34.0267,34.0267,54400.0
2005-09-28 13:10:00,55.13,55.15,55.08,55.1,46800.0,34.0267,34.039,33.9958,34.0082,46800.0
2005-09-28 13:20:00,55.1,55.24,55.09,55.21,105100.0,34.0082,34.0946,34.002,34.0761,105100.0
2005-09-28 13:30:00,55.21,55.27,55.1,55.12,89800.0,34.0761,34.1131,34.0082,34.0205,89800.0
2005-09-28 13:40:00,55.12,55.19,55.07,55.07,65200.0,34.0205,34.0637,33.9897,33.9897,65200.0
2005-09-28 13:50:00,55.07,55.17,55.05,55.17,97800.0,33.9897,34.0514,33.9773,34.0514,97800.0
2005-09-28 14:00:00,55.17,55.27,55.16,55.17,63800.0,34.0514,34.1131,34.0452,34.0514,63800.0
2005-09-28 14:10:00,55.16,55.22,55.16,55.2,86100.0,34.0452,34.0822,34.0452,34.0699,86100.0
2005-09-28 14:20:00,55.2,55.36,55.17,55.29,188500.0,34.0699,34.1687,34.0514,34.1254,188500.0
2005-09-28 14:30:00,55.27,55.3,55.15,55.18,116500.0,34.1131,34.1316,34.039,34.0576,116500.0
2005-09-28 14:40:00,55.18,55.21,55.1,55.15,117100.0,34.0576,34.0761,34.0082,34.039,117100.0
2005-09-28 14:50:00,55.15,55.2,55.07,55.12,101500.0,34.039,34.0699,33.9897,34.0205,101500.0
2005-09-28 15:00:00,55.1,55.13,55.05,55.07,105100.0,34.0082,34.0267,33.9773,33.9897,105100.0
2005-09-28 15:10:00,55.07,55.15,55.05,55.08,132300.0,33.9897,34.039,33.9773,33.9958,132300.0
2005-09-28 15:20:00,55.07,55.14,55.05,55.11,80700.0,33.9897,34.0329,33.9773,34.0143,80700.0
2005-09-28 15:30:00,55.11,55.18,55.07,55.08,61300.0,34.0143,34.0576,33.9897,33.9958,61300.0
2005-09-28 15:40:00,55.08,55.11,55.03,55.04,161800.0,33.9958,34.0143,33.965,33.9711,161800.0
2005-09-28 15:50:00,55.04,55.13,55.03,55.1,291600.0,33.9711,34.0267,33.965,34.0082,291600.0
2005-09-29 09:30:00,55.11,55.18,54.94,55.06,83400.0,34.0143,34.0576,33.9094,33.9835,83400.0
2005-09-29 09:40:00,55.04,55.23,55.0,55.19,87600.0,33.9711,34.0884,33.9465,34.0637,87600.0
2005-09-29 09:50:00,55.22,55.23,55.1,55.14,122400.0,34.0822,34.0884,34.0082,34.0329,122400.0
2005-09-29 10:00:00,55.14,55.16,55.0,55.02,67100.0,34.0329,34.0452,33.9465,33.9588,67100.0
2005-09-29 10:10:00,55.02,55.02,54.7,55.0,93200.0,33.9588,33.9588,33.7613,33.9465,93200.0
2005-09-29 10:20:00,54.99,55.05,54.95,54.97,70900.0,33.9403,33.9773,33.9156,33.9279,70900.0
2005-09-29 10:30:00,54.96,55.1,54.88,55.08,60500.0,33.9218,34.0082,33.8724,33.9958,60500.0
2005-09-29 10:40:00,55.08,55.08,54.83,54.87,52800.0,33.9958,33.9958,33.8415,33.8662,52800.0
2005-09-29 10:50:00,54.86,54.89,54.7,54.74,36300.0,33.86,33.8786,33.7613,33.786,36300.0
2005-09-29 11:00:00,54.75,54.84,54.71,54.79,152800.0,33.7922,33.8477,33.7675,33.8168,152800.0
2005-09-29 11:10:00,54.79,54.97,54.78,54.97,90000.0,33.8168,33.9279,33.8107,33.9279,90000.0
2005-09-29 11:20:00,54.96,54.99,54.84,54.86,63200.0,33.9218,33.9403,33.8477,33.86,63200.0
2005-09-29 11:30:00,54.87,54.93,54.87,54.91,73700.0,33.8662,33.9033,33.8662,33.8909,73700.0
2005-09-29 11:40:00,54.91,54.99,54.91,54.99,60700.0,33.8909,33.9403,33.8909,33.9403,60700.0
2005-09-29 11:50:00,54.99,55.16,54.97,55.05,109000.0,33.9403,34.0452,33.9279,33.9773,109000.0
2005-09-29 12:00:00,55.1,55.11,55.0,55.05,29000.0,34.0082,34.0143,33.9465,33.9773,29000.0
2005-09-29 12:10:00,55.06,55.08,55.04,55.08,18500.0,33.9835,33.9958,33.9711,33.9958,18500.0
2005-09-29 12:20:00,55.08,55.2,55.08,55.17,53900.0,33.9958,34.0699,33.9958,34.0514,53900.0
2005-09-29 12:30:00,55.19,55.19,55.06,55.12,46900.0,34.0637,34.0637,33.9835,34.0205,46900.0
2005-09-29 12:40:00,55.12,55.17,55.08,55.09,28100.0,34.0205,34.0514,33.9958,34.002,28100.0
2005-09-29 12:50:00,55.11,55.17,55.11,55.15,18000.0,34.0143,34.0514,34.0143,34.039,18000.0
2005-09-29 13:00:00,55.15,55.24,55.15,55.17,52600.0,34.039,34.0946,34.039,34.0514,52600.0
2005-09-29 13:10:00,55.17,55.33,55.15,55.31,46100.0,34.0514,34.1501,34.039,34.1378,46100.0
2005-09-29 13:20:00,55.33,55.35,55.24,55.24,22600.0,34.1501,34.1625,34.0946,34.0946,22600.0
2005-09-29 13:30:00,55.25,55.34,55.23,55.26,48400.0,34.1008,34.1563,34.0884,34.1069,48400.0
2005-09-29 13:40:00,55.26,55.27,55.22,55.27,45000.0,34.1069,34.1131,34.0822,34.1131,45000.0
2005-09-29 13:50:00,55.26,55.29,55.23,55.24,26600.0,34.1069,34.1254,34.0884,34.0946,26600.0
2005-09-29 14:00:00,55.25,55.45,55.24,55.43,70900.0,34.1008,34.2242,34.0946,34.2119,70900.0
2005-09-29 14:10:00,55.42,55.47,55.36,55.4,33900.0,34.2057,34.2365,34.1687,34.1933,33900.0
2005-09-29 14:20:00,55.4,55.45,55.35,55.39,39500.0,34.1933,34.2242,34.1625,34.1872,39500.0
2005-09-29 14:30:00,55.41,55.41,55.32,55.34,21100.0,34.1995,34.1995,34.144,34.1563,21100.0
2005-09-29 14:40:00,55.35,55.47,55.34,55.34,73200.0,34.1625,34.2365,34.1563,34.1563,73200.0
2005-09-29 14:50:00,55.34,55.42,55.3,55.41,44900.0,34.1563,34.2057,34.1316,34.1995,44900.0
2005-09-29 15:00:00,55.41,55.43,55.37,55.43,43600.0,34.1995,34.2119,34.1748,34.2119,43600.0
2005-09-29 15:10:00,55.43,55.46,55.39,55.45,51700.0,34.2119,34.2304,34.1872,34.2242,51700.0
2005-09-29 15:20:00,55.45,55.54,55.43,55.51,76500.0,34.2242,34.2797,34.2119,34.2612,76500.0
2005-09-29 15:30:00,55.5,55.58,55.47,55.52,109900.0,34.2551,34.3044,34.2365,34.2674,109900.0
2005-09-29 15:40:00,55.52,55.7,55.51,55.69,162200.0,34.2674,34.3785,34.2612,34.3723,162200.0
2005-09-29 15:50:00,55.73,55.81,55.7,55.75,374800.0,34.397,34.4464,34.3785,34.4094,374800.0
2005-09-30 09:30:00,55.58,55.6,55.17,55.26,147800.0,34.3044,34.3168,34.0514,34.1069,147800.0
2005-09-30 09:40:00,55.25,55.45,55.05,55.05,147800.0,34.1008,34.2242,33.9773,33.9773,147800.0
2005-09-30 09:50:00,55.1,55.11,54.72,54.99,181800.0,34.0082,34.0143,33.7736,33.9403,181800.0
2005-09-30 10:00:00,55.0,55.14,54.76,55.01,105100.0,33.9465,34.0329,33.7983,33.9526,105100.0
2005-09-30 10:10:00,55.04,55.1,54.83,55.1,89800.0,33.9711,34.0082,33.8415,34.0082,89800.0
2005-09-30 10:20:00,55.04,55.18,55.02,55.11,76100.0,33.9711,34.0576,33.9588,34.0143,76100.0
2005-09-30 10:30:00,55.11,55.11,54.93,55.0,53400.0,34.0143,34.0143,33.9033,33.9465,53400.0
2005-09-30 10:40:00,55.03,55.19,55.0,55.14,71300.0,33.965,34.0637,33.9465,34.0329,71300.0
2005-09-30 10:50:00,55.14,55.18,55.06,55.15,57100.0,34.0329,34.0576,33.9835,34.039,57100.0
2005-09-30 11:00:00,55.17,55.21,55.13,55.14,51200.0,34.0514,34.0761,34.0267,34.0329,51200.0
2005-09-30 11:10:00,55.14,55.18,55.13,55.18,36400.0,34.0329,34.0576,34.0267,34.0576,36400.0
2005-09-30 11:20:00,55.19,55.2,55.07,55.1,43700.0,34.0637,34.0699,33.9897,34.0082,43700.0
2005-09-30 11:30:00,55.1,55.11,55.07,55.1,34300.0,34.0082,34.0143,33.9897,34.0082,34300.0
2005-09-30 11:40:00,55.09,55.12,55.07,55.09,40500.0,34.002,34.0205,33.9897,34.002,40500.0
2005-09-30 11:50:00,55.09,55.1,55.06,55.1,64500.0,34.002,34.0082,33.9835,34.0082,64500.0
2005-09-30 12:00:00,55.08,55.1,55.01,55.05,33900.0,33.9958,34.0082,33.9526,33.9773,33900.0
2005-09-30 12:10:00,55.05,55.06,54.97,55.05,64200.0,33.9773,33.9835,33.9279,33.9773,64200.0
2005-09-30 12:20:00,55.04,55.09,54.98,54.99,78900.0,33.9711,34.002,33.9341,33.9403,78900.0
2005-09-30 12:30:00,54.98,55.02,54.94,54.96,48000.0,33.9341,33.9588,33.9094,33.9218,48000.0
2005-09-30 12:40:00,54.96,55.02,54.92,55.0,82700.0,33.9218,33.9588,33.8971,33.9465,82700.0
2005-09-30 12:50:00,55.01,55.03,54.99,55.0,45700.0,33.9526,33.965,33.9403,33.9465,45700.0
2005-09-30 13:00:00,55.0,55.03,54.99,55.01,44500.0,33.9465,33.965,33.9403,33.9526,44500.0
2005-09-30 13:10:00,55.01,55.03,54.97,55.01,52600.0,33.9526,33.965,33.9279,33.9526,52600.0
2005-09-30 13:20:00,55.02,55.06,55.0,55.06,37500.0,33.9588,33.9835,33.9465,33.9835,37500.0
2005-09-30 13:30:00,55.07,55.15,55.05,55.14,32200.0,33.9897,34.039,33.9773,34.0329,32200.0
2005-09-30 13:40:00,55.13,55.14,55.07,55.07,25900.0,34.0267,34.0329,33.9897,33.9897,25900.0
2005-09-30 13:50:00,55.08,55.1,55.03,55.1,31200.0,33.9958,34.0082,33.965,34.0082,31200.0
2005-09-30 14:00:00,55.09,55.19,55.09,55.12,33600.0,34.002,34.0637,34.002,34.0205,33600.0
2005-09-30 14:10:00,55.12,55.19,55.1,55.18,54300.0,34.0205,34.0637,34.0082,34.0576,54300.0
2005-09-30 14:20:00,55.18,55.2,55.14,55.2,43200.0,34.0576,34.0699,34.0329,34.0699,43200.0
2005-09-30 14:30:00,55.18,55.32,55.18,55.29,77800.0,34.0576,34.144,34.0576,34.1254,77800.0
2005-09-30 14:40:00,55.29,55.35,55.26,55.31,75700.0,34.1254,34.1625,34.1069,34.1378,75700.0
2005-09-30 14:50:00,55.31,55.41,55.28,55.41,79000.0,34.1378,34.1995,34.1193,34.1995,79000.0
2005-09-30 15:00:00,55.41,55.51,55.41,55.45,170700.0,34.1995,34.2612,34.1995,34.2242,170700.0
2005-09-30 15:10:00,55.46,55.51,55.43,55.46,161400.0,34.2304,34.2612,34.2119,34.2304,161400.0
2005-09-30 15:20:00,55.46,55.52,55.39,55.41,179900.0,34.2304,34.2674,34.1872,34.1995,179900.0
2005-09-30 15:30:00,55.41,55.41,55.33,55.35,161800.0,34.1995,34.1995,34.1501,34.1625,161800.0
2005-09-30 15:40:00,55.34,55.34,55.17,55.2,301700.0,34.1563,34.1563,34.0514,34.0699,301700.0
2005-09-30 15:50:00,55.2,55.29,55.15,55.29,362600.0,34.0699,34.1254,34.039,34.1254,362600.0
2005-10-03 09:30:00,55.3,55.44,55.09,55.14,181900.0,34.1316,34.218,34.002,34.0329,181900.0
2005-10-03 09:40:00,55.14,55.35,55.1,55.15,82100.0,34.0329,34.1625,34.0082,34.039,82100.0
2005-10-03 09:50:00,55.13,55.35,55.08,55.28,112000.0,34.0267,34.1625,33.9958,34.1193,112000.0
2005-10-03 10:00:00,55.31,55.35,55.09,55.15,57900.0,34.1378,34.1625,34.002,34.039,57900.0
2005-10-03 10:10:00,55.14,55.15,54.89,54.92,106500.0,34.0329,34.039,33.8786,33.8971,106500.0
2005-10-03 10:20:00,54.91,55.1,54.89,54.95,47700.0,33.8909,34.0082,33.8786,33.9156,47700.0
2005-10-03 10:30:00,54.96,54.98,54.79,54.8,72900.0,33.9218,33.9341,33.8168,33.823,72900.0
2005-10-03 10:40:00,54.81,54.86,54.79,54.79,98000.0,33.8292,33.86,33.8168,33.8168,98000.0
2005-10-03 10:50:00,54.81,54.98,54.8,54.89,53500.0,33.8292,33.9341,33.823,33.8786,53500.0
2005-10-03 11:00:00,54.9,55.09,54.9,55.07,47600.0,33.8847,34.002,33.8847,33.9897,47600.0
2005-10-03 11:10:00,55.06,55.21,55.06,55.2,55300.0,33.9835,34.0761,33.9835,34.0699,55300.0
2005-10-03 11:20:00,55.2,55.25,55.13,55.17,63800.0,34.0699,34.1008,34.0267,34.0514,63800.0
2005-10-03 11:30:00,55.18,55.25,55.16,55.25,33500.0,34.0576,34.1008,34.0452,34.1008,33500.0
2005-10-03 11:40:00,55.24,55.28,55.13,55.17,42900.0,34.0946,34.1193,34.0267,34.0514,42900.0
2005-10-03 11:50:00,55.17,55.24,55.17,55.2,26300.0,34.0514,34.0946,34.0514,34.0699,26300.0
2005-10-03 12:00:00,55.21,55.29,55.2,55.29,35300.0,34.0761,34.1254,34.0699,34.1254,35300.0
2005-10-03 12:10:00,55.28,55.36,55.26,55.26,46400.0,34.1193,34.1687,34.1069,34.1069,46400.0
2005-10-03 12:20:00,55.26,55.35,55.25,55.3,82600.0,34.1069,34.1625,34.1008,34.1316,82600.0
2005-10-03 12:30:00,55.31,55.33,55.11,55.12,25100.0,34.1378,34.1501,34.0143,34.0205,25100.0
2005-10-03 12:40:00,55.12,55.21,55.12,55.18,22300.0,34.0205,34.0761,34.0205,34.0576,22300.0
2005-10-03 12:50:00,55.18,55.24,55.06,55.06,33700.0,34.0576,34.0946,33.9835,33.9835,33700.0
2005-10-03 13:00:00,55.08,55.22,55.05,55.15,48500.0,33.9958,34.0822,33.9773,34.039,48500.0
2005-10-03 13:10:00,55.16,55.22,55.11,55.17,31200.0,34.0452,34.0822,34.0143,34.0514,31200.0
2005-10-03 13:20:00,55.17,55.24,55.07,55.13,25700.0,34.0514,34.0946,33.9897,34.0267,25700.0
2005-10-03 13:30:00,55.13,55.15,55.09,55.09,29100.0,34.0267,34.039,34.002,34.002,29100.0
2005-10-03 13:40:00,55.09,55.14,55.02,55.02,41400.0,34.002,34.0329,33.9588,33.9588,41400.0
2005-10-03 13:50:00,55.03,55.11,55.01,55.05,42600.0,33.965,34.0143,33.9526,33.9773,42600.0
2005-10-03 14:00:00,55.02,55.08,54.97,55.02,37100.0,33.9588,33.9958,33.9279,33.9588,37100.0
2005-10-03 14:10:00,55.02,55.03,54.94,55.0,93400.0,33.9588,33.965,33.9094,33.9465,93400.0
2005-10-03 14:20:00,55.0,55.02,54.85,55.0,41300.0,33.9465,33.9588,33.8539,33.9465,41300.0
2005-10-03 14:30:00,55.0,55.01,54.98,55.01,98200.0,33.9465,33.9526,33.9341,33.9526,98200.0
2005-10-03 14:40:00,55.0,55.02,54.93,54.97,49800.0,33.9465,33.9588,33.9033,33.9279,49800.0
2005-10-03 14:50:00,54.98,54.99,54.93,54.93,24700.0,33.9341,33.9403,33.9033,33.9033,24700.0
2005-10-03 15:00:00,54.94,54.99,54.88,54.97,67700.0,33.9094,33.9403,33.8724,33.9279,67700.0
2005-10-03 15:10:00,54.97,54.98,54.91,54.94,42700.0,33.9279,33.9341,33.8909,33.9094,42700.0
2005-10-03 15:20:00,54.95,54.95,54.83,54.85,54200.0,33.9156,33.9156,33.8415,33.8539,54200.0
2005-10-03 15:30:00,54.86,54.98,54.82,54.94,68400.0,33.86,33.9341,33.8354,33.9094,68400.0
2005-10-03 15:40:00,54.94,54.95,54.91,54.92,53400.0,33.9094,33.9156,33.8909,33.8971,53400.0
2005-10-03 15:50:00,54.92,54.94,54.88,54.88,74000.0,33.8971,33.9094,33.8724,33.8724,74000.0
2005-10-04 09:30:00,55.13,55.31,54.82,55.27,85900.0,34.0267,34.1378,33.8354,34.1131,85900.0
2005-10-04 09:40:00,55.26,55.27,54.83,54.89,102500.0,34.1069,34.1131,33.8415,33.8786,102500.0
2005-10-04 09:50:00,54.89,54.89,54.68,54.79,52200.0,33.8786,33.8786,33.7489,33.8168,52200.0
2005-10-04 10:00:00,54.8,55.02,54.79,55.01,57300.0,33.823,33.9588,33.8168,33.9526,57300.0
2005-10-04 10:10:00,55.02,55.06,54.95,54.99,52800.0,33.9588,33.9835,33.9156,33.9403,52800.0
2005-10-04 10:20:00,54.99,55.03,54.97,54.98,35100.0,33.9403,33.965,33.9279,33.9341,35100.0
2005-10-04 10:30:00,54.98,54.98,54.91,54.94,40200.0,33.9341,33.9341,33.8909,33.9094,40200.0
2005-10-04 10:40:00,54.96,54.97,54.86,54.9,39500.0,33.9218,33.9279,33.86,33.8847,39500.0
2005-10-04 10:50:00,54.89,55.0,54.84,54.96,39100.0,33.8786,33.9465,33.8477,33.9218,39100.0
2005-10-04 11:00:00,54.97,54.98,54.94,54.94,30300.0,33.9279,33.9341,33.9094,33.9094,30300.0
2005-10-04 11:10:00,54.94,54.98,54.92,54.98,177100.0,33.9094,33.9341,33.8971,33.9341,177100.0
2005-10-04 11:20:00,54.97,54.98,54.9,54.97,62000.0,33.9279,33.9341,33.8847,33.9279,62000.0
2005-10-04 11:30:00,54.95,55.03,54.95,54.99,50500.0,33.9156,33.965,33.9156,33.9403,50500.0
2005-10-04 11:40:00,54.98,54.99,54.94,54.95,37300.0,33.9341,33.9403,33.9094,33.9156,37300.0
2005-10-04 11:50:00,54.94,55.02,54.94,55.0,57300.0,33.9094,33.9588,33.9094,33.9465,57300.0
2005-10-04 12:00:00,54.99,55.0,54.96,54.99,43700.0,33.9403,33.9465,33.9218,33.9403,43700.0
2005-10-04 12:10:00,55.0,55.02,54.98,54.99,94700.0,33.9465,33.9588,33.9341,33.9403,94700.0
2005-10-04 12:20:00,54.98,55.0,54.97,54.97,27100.0,33.9341,33.9465,33.9279,33.9279,27100.0
2005-10-04 12:30:00,54.98,54.99,54.96,54.96,45200.0,33.9341,33.9403,33.9218,33.9218,45200.0
2005-10-04 12:40:00,54.96,54.99,54.95,54.97,47900.0,33.9218,33.9403,33.9156,33.9279,47900.0
2005-10-04 12:50:00,54.97,54.99,54.96,54.99,30500.0,33.9279,33.9403,33.9218,33.9403,30500.0
2005-10-04 13:00:00,54.98,55.0,54.97,55.0,20600.0,33.9341,33.9465,33.9279,33.9465,20600.0
2005-10-04 13:10:00,54.99,55.02,54.98,55.02,62800.0,33.9403,33.9588,33.9341,33.9588,62800.0
2005-10-04 13:20:00,55.02,55.02,55.01,55.01,14500.0,33.9588,33.9588,33.9526,33.9526,14500.0
2005-10-04 13:30:00,55.01,55.02,54.96,55.0,129800.0,33.9526,33.9588,33.9218,33.9465,129800.0
2005-10-04 13:40:00,55.0,55.0,54.9,54.9,21200.0,33.9465,33.9465,33.8847,33.8847,21200.0
2005-10-04 13:50:00,54.9,54.94,54.86,54.88,23900.0,33.8847,33.9094,33.86,33.8724,23900.0
2005-10-04 14:00:00,54.87,54.91,54.85,54.89,36600.0,33.8662,33.8909,33.8539,33.8786,36600.0
2005-10-04 14:10:00,54.89,54.96,54.89,54.95,35800.0,33.8786,33.9218,33.8786,33.9156,35800.0
2005-10-04 14:20:00,54.95,54.95,54.9,54.92,133300.0,33.9156,33.9156,33.8847,33.8971,133300.0
2005-10-04 14:30:00,54.92,54.93,54.65,54.75,86600.0,33.8971,33.9033,33.7304,33.7922,86600.0
2005-10-04 14:40:00,54.75,54.78,54.57,54.62,72300.0,33.7922,33.8107,33.6811,33.7119,72300.0
2005-10-04 14:50:00,54.64,54.65,54.48,54.5,74700.0,33.7243,33.7304,33.6255,33.6379,74700.0
2005-10-04 15:00:00,54.51,54.63,54.49,54.57,82100.0,33.644,33.7181,33.6317,33.6811,82100.0
2005-10-04 15:10:00,54.56,54.57,54.39,54.45,101300.0,33.6749,33.6811,33.57,33.607,101300.0
2005-10-04 15:20:00,54.43,54.5,54.41,54.5,46900.0,33.5946,33.6379,33.5823,33.6379,46900.0
2005-10-04 15:30:00,54.48,54.63,54.44,54.6,72100.0,33.6255,33.7181,33.6008,33.6996,72100.0
2005-10-04 15:40:00,54.6,54.67,54.53,54.66,164600.0,33.6996,33.7428,33.6564,33.7366,164600.0
2005-10-04 15:50:00,54.68,54.69,54.58,54.62,237400.0,33.7489,33.7551,33.6872,33.7119,237400.0
2005-10-05 09:30:00,55.23,55.23,54.13,54.24,79400.0,34.0884,34.0884,33.4095,33.4774,79400.0
2005-10-05 09:40:00,54.23,54.34,54.13,54.15,57800.0,33.4712,33.5391,33.4095,33.4218,57800.0
2005-10-05 09:50:00,54.14,54.14,53.85,53.98,110100.0,33.4157,33.4157,33.2367,33.3169,110100.0
2005-10-05 10:00:00,54.01,54.15,53.99,54.09,131000.0,33.3354,33.4218,33.3231,33.3848,131000.0
2005-10-05 10:10:00,54.09,54.13,53.97,54.08,96200.0,33.3848,33.4095,33.3107,33.3786,96200.0
2005-10-05 10:20:00,54.05,54.1,53.99,54.0,61900.0,33.3601,33.391,33.3231,33.3292,61900.0
2005-10-05 10:30:00,53.99,54.03,53.91,53.96,50200.0,33.3231,33.3478,33.2737,33.3046,50200.0
2005-10-05 10:40:00,53.97,54.0,53.9,53.93,60300.0,33.3107,33.3292,33.2675,33.286,60300.0
2005-10-05 10:50:00,53.93,53.98,53.91,53.96,44300.0,33.286,33.3169,33.2737,33.3046,44300.0
2005-10-05 11:00:00,53.95,53.95,53.91,53.93,41500.0,33.2984,33.2984,33.2737,33.286,41500.0
2005-10-05 11:10:00,53.94,54.0,53.92,53.99,51500.0,33.2922,33.3292,33.2799,33.3231,51500.0
2005-10-05 11:20:00,53.99,54.0,53.9,53.91,105200.0,33.3231,33.3292,33.2675,33.2737,105200.0
2005-10-05 11:30:00,53.89,54.03,53.85,53.95,37600.0,33.2614,33.3478,33.2367,33.2984,37600.0
2005-10-05 11:40:00,53.95,54.03,53.92,53.94,26500.0,33.2984,33.3478,33.2799,33.2922,26500.0
2005-10-05 11:50:00,53.92,54.01,53.92,54.0,37500.0,33.2799,33.3354,33.2799,33.3292,37500.0
2005-10-05 12:00:00,54.01,54.03,53.9,54.01,33900.0,33.3354,33.3478,33.2675,33.3354,33900.0
2005-10-05 12:10:00,54.02,54.17,54.02,54.16,32700.0,33.3416,33.4342,33.3416,33.428,32700.0
2005-10-05 12:20:00,54.17,54.18,54.09,54.16,71900.0,33.4342,33.4403,33.3848,33.428,71900.0
2005-10-05 12:30:00,54.18,54.34,54.15,54.31,31200.0,33.4403,33.5391,33.4218,33.5206,31200.0
2005-10-05 12:40:00,54.3,54.33,54.28,54.29,47700.0,33.5144,33.5329,33.5021,33.5082,47700.0
2005-10-05 12:50:00,54.29,54.29,54.17,54.19,25100.0,33.5082,33.5082,33.4342,33.4465,25100.0
2005-10-05 13:00:00,54.19,54.31,54.19,54.3,53200.0,33.4465,33.5206,33.4465,33.5144,53200.0
2005-10-05 13:10:00,54.29,54.31,54.24,54.31,29400.0,33.5082,33.5206,33.4774,33.5206,29400.0
2005-10-05 13:20:00,54.32,54.51,54.3,54.35,37800.0,33.5268,33.644,33.5144,33.5453,37800.0
2005-10-05 13:30:00,54.35,54.37,54.31,54.31,25200.0,33.5453,33.5576,33.5206,33.5206,25200.0
2005-10-05 13:40:00,54.32,54.37,54.3,54.34,28700.0,33.5268,33.5576,33.5144,33.5391,28700.0
2005-10-05 13:50:00,54.34,54.37,54.29,54.3,33700.0,33.5391,33.5576,33.5082,33.5144,33700.0
2005-10-05 14:00:00,54.3,54.3,54.23,54.26,39700.0,33.5144,33.5144,33.4712,33.4897,39700.0
2005-10-05 14:10:00,54.24,54.37,54.21,54.25,54500.0,33.4774,33.5576,33.4589,33.4835,54500.0
2005-10-05 14:20:00,54.25,54.31,54.21,54.24,39800.0,33.4835,33.5206,33.4589,33.4774,39800.0
2005-10-05 14:30:00,54.23,54.26,54.14,54.14,38600.0,33.4712,33.4897,33.4157,33.4157,38600.0
2005-10-05 14:40:00,54.14,54.19,54.09,54.11,38200.0,33.4157,33.4465,33.3848,33.3971,38200.0
2005-10-05 14:50:00,54.1,54.18,54.06,54.06,35700.0,33.391,33.4403,33.3663,33.3663,35700.0
2005-10-05 15:00:00,54.05,54.14,53.99,54.11,41600.0,33.3601,33.4157,33.3231,33.3971,41600.0
2005-10-05 15:10:00,54.11,54.11,54.02,54.02,47100.0,33.3971,33.3971,33.3416,33.3416,47100.0
2005-10-05 15:20:00,54.02,54.08,53.96,54.08,72100.0,33.3416,33.3786,33.3046,33.3786,72100.0
2005-10-05 15:30:00,54.08,54.09,53.9,53.97,75800.0,33.3786,33.3848,33.2675,33.3107,75800.0
2005-10-05 15:40:00,54.0,54.04,53.92,53.93,227500.0,33.3292,33.3539,33.2799,33.286,227500.0
2005-10-05 15:50:00,53.94,54.04,53.9,53.9,147400.0,33.2922,33.3539,33.2675,33.2675,147400.0
2005-10-06 09:30:00,53.97,54.0,53.84,54.0,106100.0,33.3107,33.3292,33.2305,33.3292,106100.0
2005-10-06 09:40:00,54.0,54.04,53.81,53.88,66800.0,33.3292,33.3539,33.212,33.2552,66800.0
2005-10-06 09:50:00,53.86,53.92,53.81,53.9,60800.0,33.2428,33.2799,33.212,33.2675,60800.0
2005-10-06 10:00:00,53.89,54.05,53.88,53.89,66500.0,33.2614,33.3601,33.2552,33.2614,66500.0
2005-10-06 10:10:00,53.89,53.92,53.69,53.76,117400.0,33.2614,33.2799,33.1379,33.1811,117400.0
2005-10-06 10:20:00,53.76,53.83,53.72,53.83,56300.0,33.1811,33.2243,33.1564,33.2243,56300.0
2005-10-06 10:30:00,53.83,53.93,53.76,53.9,60400.0,33.2243,33.286,33.1811,33.2675,60400.0
2005-10-06 10:40:00,53.88,53.98,53.83,53.87,65500.0,33.2552,33.3169,33.2243,33.249,65500.0
2005-10-06 10:50:00,53.85,53.88,53.76,53.82,26200.0,33.2367,33.2552,33.1811,33.2181,26200.0
2005-10-06 11:00:00,53.8,53.86,53.72,53.8,63600.0,33.2058,33.2428,33.1564,33.2058,63600.0
2005-10-06 11:10:00,53.81,53.95,53.81,53.94,30300.0,33.212,33.2984,33.212,33.2922,30300.0
2005-10-06 11:20:00,53.93,53.99,53.92,53.97,26500.0,33.286,33.3231,33.2799,33.3107,26500.0
2005-10-06 11:30:00,53.95,53.98,53.89,53.96,27700.0,33.2984,33.3169,33.2614,33.3046,27700.0
2005-10-06 11:40:00,53.97,53.97,53.8,53.97,36400.0,33.3107,33.3107,33.2058,33.3107,36400.0
2005-10-06 11:50:00,53.97,53.99,53.95,53.97,32000.0,33.3107,33.3231,33.2984,33.3107,32000.0
2005-10-06 12:00:00,53.98,54.06,53.97,54.02,60100.0,33.3169,33.3663,33.3107,33.3416,60100.0
2005-10-06 12:10:00,54.02,54.17,54.02,54.1,32600.0,33.3416,33.4342,33.3416,33.391,32600.0
2005-10-06 12:20:00,54.09,54.13,53.8,53.8,40800.0,33.3848,33.4095,33.2058,33.2058,40800.0
2005-10-06 12:30:00,53.79,53.82,53.59,53.68,64000.0,33.1996,33.2181,33.0762,33.1317,64000.0
2005-10-06 12:40:00,53.68,53.9,53.65,53.9,44200.0,33.1317,33.2675,33.1132,33.2675,44200.0
2005-10-06 12:50:00,53.9,53.94,53.85,53.86,19900.0,33.2675,33.2922,33.2367,33.2428,19900.0
2005-10-06 13:00:00,53.88,54.0,53.87,53.88,20300.0,33.2552,33.3292,33.249,33.2552,20300.0
2005-10-06 13:10:00,53.86,53.91,53.82,53.9,20500.0,33.2428,33.2737,33.2181,33.2675,20500.0
2005-10-06 13:20:00,53.9,53.92,53.82,53.83,24600.0,33.2675,33.2799,33.2181,33.2243,24600.0
2005-10-06 13:30:00,53.83,53.89,53.76,53.83,25000.0,33.2243,33.2614,33.1811,33.2243,25000.0
2005-10-06 13:40:00,53.83,53.87,53.77,53.8,25200.0,33.2243,33.249,33.1873,33.2058,25200.0
2005-10-06 13:50:00,53.8,53.84,53.62,53.71,58700.0,33.2058,33.2305,33.0947,33.1503,58700.0
2005-10-06 14:00:00,53.71,53.75,53.57,53.67,81200.0,33.1503,33.1749,33.0638,33.1256,81200.0
2005-10-06 14:10:00,53.67,53.75,53.65,53.74,42300.0,33.1256,33.1749,33.1132,33.1688,42300.0
2005-10-06 14:20:00,53.74,53.81,53.66,53.79,35200.0,33.1688,33.212,33.1194,33.1996,35200.0
2005-10-06 14:30:00,53.82,53.86,53.73,53.84,38600.0,33.2181,33.2428,33.1626,33.2305,38600.0
2005-10-06 14:40:00,53.84,53.87,53.74,53.8,42600.0,33.2305,33.249,33.1688,33.2058,42600.0
2005-10-06 14:50:00,53.81,53.91,53.65,53.9,79900.0,33.212,33.2737,33.1132,33.2675,79900.0
2005-10-06 15:00:00,53.89,53.91,53.77,53.81,74300.0,33.2614,33.2737,33.1873,33.212,74300.0
2005-10-06 15:10:00,53.79,53.94,53.79,53.86,49100.0,33.1996,33.2922,33.1996,33.2428,49100.0
2005-10-06 15:20:00,53.85,53.87,53.71,53.71,52900.0,33.2367,33.249,33.1503,33.1503,52900.0
2005-10-06 15:30:00,53.7,53.71,53.58,53.64,100800.0,33.1441,33.1503,33.07,33.1071,100800.0
2005-10-06 15:40:00,53.62,53.88,53.6,53.88,157500.0,33.0947,33.2552,33.0824,33.2552,157500.0
2005-10-06 15:50:00,53.88,53.93,53.81,53.87,125400.0,33.2552,33.286,33.212,33.249,125400.0
2005-10-07 09:30:00,54.04,54.05,53.85,53.92,88100.0,33.3539,33.3601,33.2367,33.2799,88100.0
2005-10-07 09:40:00,53.94,54.28,53.9,53.96,74300.0,33.2922,33.5021,33.2675,33.3046,74300.0
2005-10-07 09:50:00,53.97,54.28,53.94,54.27,72000.0,33.3107,33.5021,33.2922,33.4959,72000.0
2005-10-07 10:00:00,54.27,54.29,54.01,54.05,61900.0,33.4959,33.5082,33.3354,33.3601,61900.0
2005-10-07 10:10:00,54.02,54.19,53.97,54.0,65100.0,33.3416,33.4465,33.3107,33.3292,65100.0
2005-10-07 10:20:00,54.0,54.15,53.82,53.82,73900.0,33.3292,33.4218,33.2181,33.2181,73900.0
2005-10-07 10:30:00,53.82,53.97,53.76,53.9,54100.0,33.2181,33.3107,33.1811,33.2675,54100.0
2005-10-07 10:40:00,53.9,53.95,53.63,53.75,59300.0,33.2675,33.2984,33.1009,33.1749,59300.0
2005-10-07 10:50:00,53.75,53.91,53.75,53.82,35700.0,33.1749,33.2737,33.1749,33.2181,35700.0
2005-10-07 11:00:00,53.81,53.94,53.78,53.78,44800.0,33.212,33.2922,33.1935,33.1935,44800.0
2005-10-07 11:10:00,53.77,53.82,53.75,53.76,20400.0,33.1873,33.2181,33.1749,33.1811,20400.0
2005-10-07 11:20:00,53.76,53.97,53.76,53.85,26100.0,33.1811,33.3107,33.1811,33.2367,26100.0
2005-10-07 11:30:00,53.84,53.86,53.78,53.85,9000.0,33.2305,33.2428,33.1935,33.2367,9000.0
2005-10-07 11:40:00,53.86,53.94,53.75,53.76,17100.0,33.2428,33.2922,33.1749,33.1811,17100.0
2005-10-07 11:50:00,53.76,53.96,53.67,53.89,75100.0,33.1811,33.3046,33.1256,33.2614,75100.0
2005-10-07 12:00:00,53.85,53.95,53.8,53.94,21800.0,33.2367,33.2984,33.2058,33.2922,21800.0
2005-10-07 12:10:00,53.94,53.96,53.9,53.93,14100.0,33.2922,33.3046,33.2675,33.286,14100.0
2005-10-07 12:20:00,53.93,53.98,53.87,53.97,13800.0,33.286,33.3169,33.249,33.3107,13800.0
2005-10-07 12:30:00,53.99,53.99,53.93,53.96,10100.0,33.3231,33.3231,33.286,33.3046,10100.0
2005-10-07 12:40:00,53.95,53.97,53.91,53.91,17500.0,33.2984,33.3107,33.2737,33.2737,17500.0
2005-10-07 12:50:00,53.91,53.91,53.82,53.85,31300.0,33.2737,33.2737,33.2181,33.2367,31300.0
2005-10-07 13:00:00,53.85,53.93,53.84,53.93,20100.0,33.2367,33.286,33.2305,33.286,20100.0
2005-10-07 13:10:00,53.95,54.05,53.95,54.05,38500.0,33.2984,33.3601,33.2984,33.3601,38500.0
2005-10-07 13:20:00,54.07,54.12,54.04,54.07,38000.0,33.3725,33.4033,33.3539,33.3725,38000.0
2005-10-07 13:30:00,54.06,54.15,54.05,54.09,64400.0,33.3663,33.4218,33.3601,33.3848,64400.0
2005-10-07 13:40:00,54.09,54.12,54.06,54.08,18900.0,33.3848,33.4033,33.3663,33.3786,18900.0
2005-10-07 13:50:00,54.08,54.12,54.02,54.11,44600.0,33.3786,33.4033,33.3416,33.3971,44600.0
2005-10-07 14:00:00,54.11,54.15,54.02,54.02,83500.0,33.3971,33.4218,33.3416,33.3416,83500.0
2005-10-07 14:10:00,54.0,54.04,53.97,53.97,54500.0,33.3292,33.3539,33.3107,33.3107,54500.0
2005-10-07 14:20:00,53.97,54.03,53.95,53.98,34300.0,33.3107,33.3478,33.2984,33.3169,34300.0
2005-10-07 14:30:00,53.95,53.99,53.93,53.97,37500.0,33.2984,33.3231,33.286,33.3107,37500.0
2005-10-07 14:40:00,53.96,54.09,53.93,54.0,58700.0,33.3046,33.3848,33.286,33.3292,58700.0
2005-10-07 14:50:00,54.01,54.05,53.98,54.0,63400.0,33.3354,33.3601,33.3169,33.3292,63400.0
2005-10-07 15:00:00,54.01,54.05,53.94,54.05,96700.0,33.3354,33.3601,33.2922,33.3601,96700.0
2005-10-07 15:10:00,54.07,54.08,54.02,54.05,53600.0,33.3725,33.3786,33.3416,33.3601,53600.0
2005-10-07 15:20:00,54.06,54.14,54.04,54.09,181900.0,33.3663,33.4157,33.3539,33.3848,181900.0
2005-10-07 15:30:00,54.09,54.1,54.07,54.1,96300.0,33.3848,33.391,33.3725,33.391,96300.0
2005-10-07 15:40:00,54.1,54.1,54.06,54.07,75300.0,33.391,33.391,33.3663,33.3725,75300.0
2005-10-07 15:50:00,54.08,54.12,54.07,54.1,155700.0,33.3786,33.4033,33.3725,33.391,155700.0
2005-10-10 09:30:00,54.1,54.45,54.1,54.1,52600.0,33.391,33.607,33.391,33.391,52600.0
2005-10-10 09:40:00,54.05,54.28,54.05,54.19,94700.0,33.3601,33.5021,33.3601,33.4465,94700.0
2005-10-10 09:50:00,54.21,54.21,54.1,54.14,102900.0,33.4589,33.4589,33.391,33.4157,102900.0
2005-10-10 10:00:00,54.14,54.14,54.0,54.04,63700.0,33.4157,33.4157,33.3292,33.3539,63700.0
2005-10-10 10:10:00,54.04,54.05,53.93,53.93,75900.0,33.3539,33.3601,33.286,33.286,75900.0
2005-10-10 10:20:00,53.95,54.07,53.94,53.99,63100.0,33.2984,33.3725,33.2922,33.3231,63100.0
2005-10-10 10:30:00,53.99,54.0,53.91,53.91,14100.0,33.3231,33.3292,33.2737,33.2737,14100.0
2005-10-10 10:40:00,53.91,54.02,53.9,53.91,19200.0,33.2737,33.3416,33.2675,33.2737,19200.0
2005-10-10 10:50:00,53.91,53.95,53.9,53.94,25700.0,33.2737,33.2984,33.2675,33.2922,25700.0
2005-10-10 11:00:00,53.92,54.04,53.92,54.0,55800.0,33.2799,33.3539,33.2799,33.3292,55800.0
2005-10-10 11:10:00,54.0,54.08,53.98,54.0,28900.0,33.3292,33.3786,33.3169,33.3292,28900.0
2005-10-10 11:20:00,54.01,54.15,54.0,54.09,17500.0,33.3354,33.4218,33.3292,33.3848,17500.0
2005-10-10 11:30:00,54.11,54.11,54.01,54.01,19900.0,33.3971,33.3971,33.3354,33.3354,19900.0
2005-10-10 11:40:00,54.01,54.05,54.0,54.03,35700.0,33.3354,33.3601,33.3292,33.3478,35700.0
2005-10-10 11:50:00,54.02,54.1,54.01,54.06,34800.0,33.3416,33.391,33.3354,33.3663,34800.0
2005-10-10 12:00:00,54.08,54.11,54.04,54.09,28000.0,33.3786,33.3971,33.3539,33.3848,28000.0
2005-10-10 12:10:00,54.08,54.08,54.05,54.05,16000.0,33.3786,33.3786,33.3601,33.3601,16000.0
2005-10-10 12:20:00,54.06,54.16,54.03,54.08,35100.0,33.3663,33.428,33.3478,33.3786,35100.0
2005-10-10 12:30:00,54.09,54.13,54.06,54.1,24300.0,33.3848,33.4095,33.3663,33.391,24300.0
2005-10-10 12:40:00,54.1,54.14,54.08,54.11,27000.0,33.391,33.4157,33.3786,33.3971,27000.0
2005-10-10 12:50:00,54.1,54.2,54.1,54.13,57300.0,33.391,33.4527,33.391,33.4095,57300.0
2005-10-10 13:00:00,54.11,54.13,54.1,54.11,26200.0,33.3971,33.4095,33.391,33.3971,26200.0
2005-10-10 13:10:00,54.11,54.21,54.11,54.19,38500.0,33.3971,33.4589,33.3971,33.4465,38500.0
2005-10-10 13:20:00,54.19,54.2,54.13,54.14,26900.0,33.4465,33.4527,33.4095,33.4157,26900.0
2005-10-10 13:30:00,54.14,54.16,54.1,54.1,24700.0,33.4157,33.428,33.391,33.391,24700.0
2005-10-10 13:40:00,54.1,54.11,54.05,54.06,77700.0,33.391,33.3971,33.3601,33.3663,77700.0
2005-10-10 13:50:00,54.06,54.07,54.05,54.06,36400.0,33.3663,33.3725,33.3601,33.3663,36400.0
2005-10-10 14:00:00,54.06,54.12,54.01,54.01,37700.0,33.3663,33.4033,33.3354,33.3354,37700.0
2005-10-10 14:10:00,54.01,54.02,53.81,53.81,27000.0,33.3354,33.3416,33.212,33.212,27000.0
2005-10-10 14:20:00,53.81,53.83,53.66,53.76,69600.0,33.212,33.2243,33.1194,33.1811,69600.0
2005-10-10 14:30:00,53.76,53.81,53.76,53.8,61100.0,33.1811,33.212,33.1811,33.2058,61100.0
2005-10-10 14:40:00,53.78,53.79,53.73,53.76,51500.0,33.1935,33.1996,33.1626,33.1811,51500.0
2005-10-10 14:50:00,53.75,53.9,53.75,53.87,56800.0,33.1749,33.2675,33.1749,33.249,56800.0
2005-10-10 15:00:00,53.88,53.98,53.85,53.94,34300.0,33.2552,33.3169,33.2367,33.2922,34300.0
2005-10-10 15:10:00,53.95,53.95,53.87,53.91,43000.0,33.2984,33.2984,33.249,33.2737,43000.0
2005-10-10 15:20:00,53.95,53.99,53.9,53.92,47100.0,33.2984,33.3231,33.2675,33.2799,47100.0
2005-10-10 15:30:00,53.91,54.0,53.87,53.99,51400.0,33.2737,33.3292,33.249,33.3231,51400.0
2005-10-10 15:40:00,53.98,53.98,53.85,53.85,65500.0,33.3169,33.3169,33.2367,33.2367,65500.0
2005-10-10 15:50:00,53.85,53.87,53.81,53.85,83500.0,33.2367,33.249,33.212,33.2367,83500.0
2005-10-11 09:30:00,53.7,53.91,53.7,53.83,61800.0,33.1441,33.2737,33.1441,33.2243,61800.0
2005-10-11 09:40:00,53.79,53.97,53.79,53.97,34000.0,33.1996,33.3107,33.1996,33.3107,34000.0
2005-10-11 09:50:00,53.98,54.04,53.85,54.04,76000.0,33.3169,33.3539,33.2367,33.3539,76000.0
2005-10-11 10:00:00,54.05,54.08,53.85,53.93,98200.0,33.3601,33.3786,33.2367,33.286,98200.0
2005-10-11 10:10:00,53.93,53.93,53.84,53.88,59900.0,33.286,33.286,33.2305,33.2552,59900.0
2005-10-11 10:20:00,53.89,54.01,53.85,53.93,52500.0,33.2614,33.3354,33.2367,33.286,52500.0
2005-10-11 10:30:00,53.95,53.99,53.91,53.91,48600.0,33.2984,33.3231,33.2737,33.2737,48600.0
2005-10-11 10:40:00,53.95,53.99,53.87,53.98,34100.0,33.2984,33.3231,33.249,33.3169,34100.0
2005-10-11 10:50:00,53.98,54.02,53.86,53.98,31700.0,33.3169,33.3416,33.2428,33.3169,31700.0
2005-10-11 11:00:00,53.95,53.97,53.85,53.9,44300.0,33.2984,33.3107,33.2367,33.2675,44300.0
2005-10-11 11:10:00,53.9,53.97,53.86,53.91,28900.0,33.2675,33.3107,33.2428,33.2737,28900.0
2005-10-11 11:20:00,53.9,53.94,53.84,53.84,22200.0,33.2675,33.2922,33.2305,33.2305,22200.0
2005-10-11 11:30:00,53.84,53.86,53.8,53.81,54800.0,33.2305,33.2428,33.2058,33.212,54800.0
2005-10-11 11:40:00,53.8,53.86,53.77,53.77,49300.0,33.2058,33.2428,33.1873,33.1873,49300.0
2005-10-11 11:50:00,53.77,53.82,53.76,53.82,29500.0,33.1873,33.2181,33.1811,33.2181,29500.0
2005-10-11 12:00:00,53.82,53.82,53.76,53.79,19500.0,33.2181,33.2181,33.1811,33.1996,19500.0
2005-10-11 12:10:00,53.79,53.8,53.73,53.75,52100.0,33.1996,33.2058,33.1626,33.1749,52100.0
2005-10-11 12:20:00,53.75,53.8,53.61,53.77,261100.0,33.1749,33.2058,33.0885,33.1873,261100.0
2005-10-11 12:30:00,53.75,53.86,53.73,53.86,19800.0,33.1749,33.2428,33.1626,33.2428,19800.0
2005-10-11 12:40:00,53.86,53.93,53.82,53.9,20900.0,33.2428,33.286,33.2181,33.2675,20900.0
2005-10-11 12:50:00,53.9,53.9,53.75,53.78,52100.0,33.2675,33.2675,33.1749,33.1935,52100.0
2005-10-11 13:00:00,53.78,53.8,53.75,53.79,13600.0,33.1935,33.2058,33.1749,33.1996,13600.0
2005-10-11 13:10:00,53.79,53.83,53.75,53.78,16100.0,33.1996,33.2243,33.1749,33.1935,16100.0
2005-10-11 13:20:00,53.79,53.8,53.76,53.79,14700.0,33.1996,33.2058,33.1811,33.1996,14700.0
2005-10-11 13:30:00,53.78,53.78,53.71,53.72,33600.0,33.1935,33.1935,33.1503,33.1564,33600.0
2005-10-11 13:40:00,53.71,53.77,53.71,53.75,51100.0,33.1503,33.1873,33.1503,33.1749,51100.0
2005-10-11 13:50:00,53.76,53.82,53.73,53.79,28700.0,33.1811,33.2181,33.1626,33.1996,28700.0
2005-10-11 14:00:00,53.79,53.81,53.6,53.77,74500.0,33.1996,33.212,33.0824,33.1873,74500.0
2005-10-11 14:10:00,53.77,53.93,53.74,53.81,87600.0,33.1873,33.286,33.1688,33.212,87600.0
2005-10-11 14:20:00,53.8,53.85,53.73,53.74,41700.0,33.2058,33.2367,33.1626,33.1688,41700.0
2005-10-11 14:30:00,53.72,53.81,53.69,53.76,47600.0,33.1564,33.212,33.1379,33.1811,47600.0
2005-10-11 14:40:00,53.75,53.78,53.7,53.7,59400.0,33.1749,33.1935,33.1441,33.1441,59400.0
2005-10-11 14:50:00,53.73,53.76,53.7,53.74,47500.0,33.1626,33.1811,33.1441,33.1688,47500.0
2005-10-11 15:00:00,53.74,53.8,53.72,53.78,52700.0,33.1688,33.2058,33.1564,33.1935,52700.0
2005-10-11 15:10:00,53.78,53.81,53.74,53.77,34000.0,33.1935,33.212,33.1688,33.1873,34000.0
2005-10-11 15:20:00,53.77,53.77,53.64,53.7,87700.0,33.1873,33.1873,33.1071,33.1441,87700.0
2005-10-11 15:30:00,53.69,53.76,53.65,53.75,103000.0,33.1379,33.1811,33.1132,33.1749,103000.0
2005-10-11 15:40:00,53.75,53.94,53.75,53.86,93000.0,33.1749,33.2922,33.1749,33.2428,93000.0
2005-10-11 15:50:00,53.86,53.86,53.75,53.79,99800.0,33.2428,33.2428,33.1749,33.1996,99800.0
2005-10-12 09:30:00,53.6,54.0,53.5,53.93,46500.0,33.0824,33.3292,33.0206,33.286,46500.0
2005-10-12 09:40:00,53.93,54.4,53.7,54.17,54200.0,33.286,33.5761,33.1441,33.4342,54200.0
2005-10-12 09:50:00,54.16,54.32,54.07,54.3,35800.0,33.428,33.5268,33.3725,33.5144,35800.0
2005-10-12 10:00:00,54.31,54.35,53.95,54.0,45600.0,33.5206,33.5453,33.2984,33.3292,45600.0
2005-10-12 10:10:00,54.02,54.2,54.01,54.16,65400.0,33.3416,33.4527,33.3354,33.428,65400.0
2005-10-12 10:20:00,54.16,54.16,53.93,54.09,65200.0,33.428,33.428,33.286,33.3848,65200.0
2005-10-12 10:30:00,54.06,54.07,53.8,53.8,51900.0,33.3663,33.3725,33.2058,33.2058,51900.0
2005-10-12 10:40:00,53.8,53.89,53.78,53.82,38800.0,33.2058,33.2614,33.1935,33.2181,38800.0
2005-10-12 10:50:00,53.85,53.92,53.68,53.9,67000.0,33.2367,33.2799,33.1317,33.2675,67000.0
2005-10-12 11:00:00,53.9,53.93,53.73,53.85,41700.0,33.2675,33.286,33.1626,33.2367,41700.0
2005-10-12 11:10:00,53.85,53.99,53.84,53.94,50500.0,33.2367,33.3231,33.2305,33.2922,50500.0
2005-10-12 11:20:00,53.93,53.99,53.92,53.95,37300.0,33.286,33.3231,33.2799,33.2984,37300.0
2005-10-12 11:30:00,53.96,54.0,53.91,53.94,31000.0,33.3046,33.3292,33.2737,33.2922,31000.0
2005-10-12 11:40:00,53.95,53.96,53.88,53.89,33300.0,33.2984,33.3046,33.2552,33.2614,33300.0
2005-10-12 11:50:00,53.9,53.92,53.81,53.86,49600.0,33.2675,33.2799,33.212,33.2428,49600.0
2005-10-12 12:00:00,53.86,53.89,53.73,53.79,39500.0,33.2428,33.2614,33.1626,33.1996,39500.0
2005-10-12 12:10:00,53.82,53.91,53.74,53.9,57000.0,33.2181,33.2737,33.1688,33.2675,57000.0
2005-10-12 12:20:00,53.9,53.9,53.82,53.84,34800.0,33.2675,33.2675,33.2181,33.2305,34800.0
2005-10-12 12:30:00,53.85,53.92,53.81,53.81,18800.0,33.2367,33.2799,33.212,33.212,18800.0
2005-10-12 12:40:00,53.8,53.8,53.71,53.73,80900.0,33.2058,33.2058,33.1503,33.1626,80900.0
2005-10-12 12:50:00,53.75,53.81,53.75,53.8,86200.0,33.1749,33.212,33.1749,33.2058,86200.0
2005-10-12 13:00:00,53.79,53.82,53.75,53.79,94500.0,33.1996,33.2181,33.1749,33.1996,94500.0
2005-10-12 13:10:00,53.8,53.86,53.74,53.84,34700.0,33.2058,33.2428,33.1688,33.2305,34700.0
2005-10-12 13:20:00,53.85,53.87,53.68,53.69,26900.0,33.2367,33.249,33.1317,33.1379,26900.0
2005-10-12 13:30:00,53.69,53.73,53.62,53.66,70000.0,33.1379,33.1626,33.0947,33.1194,70000.0
2005-10-12 13:40:00,53.67,53.69,53.55,53.57,54600.0,33.1256,33.1379,33.0515,33.0638,54600.0
2005-10-12 13:50:00,53.56,53.59,53.5,53.59,39600.0,33.0577,33.0762,33.0206,33.0762,39600.0
2005-10-12 14:00:00,53.58,53.63,53.5,53.54,28800.0,33.07,33.1009,33.0206,33.0453,28800.0
2005-10-12 14:10:00,53.52,53.52,53.4,53.48,92300.0,33.033,33.033,32.9589,33.0083,92300.0
2005-10-12 14:20:00,53.44,53.44,53.23,53.38,126300.0,32.9836,32.9836,32.854,32.9466,126300.0
2005-10-12 14:30:00,53.36,53.4,53.28,53.36,73900.0,32.9342,32.9589,32.8849,32.9342,73900.0
2005-10-12 14:40:00,53.34,53.5,53.29,53.42,108100.0,32.9219,33.0206,32.891,32.9713,108100.0
2005-10-12 14:50:00,53.43,53.49,53.37,53.38,37800.0,32.9774,33.0145,32.9404,32.9466,37800.0
2005-10-12 15:00:00,53.38,53.62,53.37,53.47,82600.0,32.9466,33.0947,32.9404,33.0021,82600.0
2005-10-12 15:10:00,53.47,53.6,53.47,53.53,45700.0,33.0021,33.0824,33.0021,33.0392,45700.0
2005-10-12 15:20:00,53.51,53.66,53.35,53.54,123100.0,33.0268,33.1194,32.9281,33.0453,123100.0
2005-10-12 15:30:00,53.54,53.69,53.5,53.6,148100.0,33.0453,33.1379,33.0206,33.0824,148100.0
2005-10-12 15:40:00,53.6,53.69,53.58,53.69,77900.0,33.0824,33.1379,33.07,33.1379,77900.0
2005-10-12 15:50:00,53.66,53.68,53.51,53.51,99800.0,33.1194,33.1317,33.0268,33.0268,99800.0
2005-10-13 09:30:00,53.21,53.79,53.2,53.64,206700.0,32.8417,33.1996,32.8355,33.1071,206700.0
2005-10-13 09:40:00,53.61,53.78,53.61,53.66,48400.0,33.0885,33.1935,33.0885,33.1194,48400.0
2005-10-13 09:50:00,53.66,53.71,53.57,53.6,115400.0,33.1194,33.1503,33.0638,33.0824,115400.0
2005-10-13 10:00:00,53.6,53.68,53.45,53.59,132000.0,33.0824,33.1317,32.9898,33.0762,132000.0
2005-10-13 10:10:00,53.59,53.6,53.52,53.6,40300.0,33.0762,33.0824,33.033,33.0824,40300.0
2005-10-13 10:20:00,53.58,53.71,53.56,53.68,73400.0,33.07,33.1503,33.0577,33.1317,73400.0
2005-10-13 10:30:00,53.67,53.79,53.54,53.73,48200.0,33.1256,33.1996,33.0453,33.1626,48200.0
2005-10-13 10:40:00,53.7,53.79,53.68,53.72,56300.0,33.1441,33.1996,33.1317,33.1564,56300.0
2005-10-13 10:50:00,53.71,53.71,53.6,53.65,45600.0,33.1503,33.1503,33.0824,33.1132,45600.0
2005-10-13 11:00:00,53.62,53.68,53.59,53.59,172100.0,33.0947,33.1317,33.0762,33.0762,172100.0
2005-10-13 11:10:00,53.59,53.6,53.53,53.56,39200.0,33.0762,33.0824,33.0392,33.0577,39200.0
2005-10-13 11:20:00,53.57,53.67,53.55,53.65,51000.0,33.0638,33.1256,33.0515,33.1132,51000.0
2005-10-13 11:30:00,53.65,53.69,53.58,53.69,54300.0,33.1132,33.1379,33.07,33.1379,54300.0
2005-10-13 11:40:00,53.66,53.7,53.55,53.58,66700.0,33.1194,33.1441,33.0515,33.07,66700.0
2005-10-13 11:50:00,53.57,53.66,53.51,53.63,58600.0,33.0638,33.1194,33.0268,33.1009,58600.0
2005-10-13 12:00:00,53.63,53.68,53.55,53.56,78200.0,33.1009,33.1317,33.0515,33.0577,78200.0
2005-10-13 12:10:00,53.56,53.61,53.52,53.57,40000.0,33.0577,33.0885,33.033,33.0638,40000.0
2005-10-13 12:20:00,53.57,53.59,53.36,53.56,58500.0,33.0638,33.0762,32.9342,33.0577,58500.0
2005-10-13 12:30:00,53.57,53.63,53.56,53.6,29300.0,33.0638,33.1009,33.0577,33.0824,29300.0
2005-10-13 12:40:00,53.6,53.7,53.6,53.69,45000.0,33.0824,33.1441,33.0824,33.1379,45000.0
2005-10-13 12:50:00,53.68,53.69,53.55,53.63,23700.0,33.1317,33.1379,33.0515,33.1009,23700.0
2005-10-13 13:00:00,53.63,53.67,53.58,53.58,66000.0,33.1009,33.1256,33.07,33.07,66000.0
2005-10-13 13:10:00,53.57,53.68,53.54,53.6,20300.0,33.0638,33.1317,33.0453,33.0824,20300.0
2005-10-13 13:20:00,53.6,53.63,53.55,53.56,29900.0,33.0824,33.1009,33.0515,33.0577,29900.0
2005-10-13 13:30:00,53.58,53.59,53.55,53.56,14800.0,33.07,33.0762,33.0515,33.0577,14800.0
2005-10-13 13:40:00,53.56,53.64,53.55,53.61,68900.0,33.0577,33.1071,33.0515,33.0885,68900.0
2005-10-13 13:50:00,53.6,53.67,53.58,53.65,35300.0,33.0824,33.1256,33.07,33.1132,35300.0
2005-10-13 14:00:00,53.64,53.73,53.62,53.66,101400.0,33.1071,33.1626,33.0947,33.1194,101400.0
2005-10-13 14:10:00,53.65,53.69,53.57,53.62,29600.0,33.1132,33.1379,33.0638,33.0947,29600.0
2005-10-13 14:20:00,53.61,53.79,53.6,53.6,61100.0,33.0885,33.1996,33.0824,33.0824,61100.0
2005-10-13 14:30:00,53.61,53.85,53.61,53.78,35900.0,33.0885,33.2367,33.0885,33.1935,35900.0
2005-10-13 14:40:00,53.79,53.85,53.7,53.73,42900.0,33.1996,33.2367,33.1441,33.1626,42900.0
2005-10-13 14:50:00,53.73,53.74,53.64,53.71,42500.0,33.1626,33.1688,33.1071,33.1503,42500.0
2005-10-13 15:00:00,53.7,53.85,53.69,53.81,58100.0,33.1441,33.2367,33.1379,33.212,58100.0
2005-10-13 15:10:00,53.82,53.83,53.7,53.79,65600.0,33.2181,33.2243,33.1441,33.1996,65600.0
2005-10-13 15:20:00,53.78,53.86,53.74,53.82,59300.0,33.1935,33.2428,33.1688,33.2181,59300.0
2005-10-13 15:30:00,53.83,53.84,53.73,53.79,46200.0,33.2243,33.2305,33.1626,33.1996,46200.0
2005-10-13 15:40:00,53.79,53.92,53.74,53.84,50400.0,33.1996,33.2799,33.1688,33.2305,50400.0
2005-10-13 15:50:00,53.84,53.86,53.76,53.83,86900.0,33.2305,33.2428,33.1811,33.2243,86900.0
2005-10-14 09:30:00,53.82,54.1,53.8,53.9,73300.0,33.2181,33.391,33.2058,33.2675,73300.0
2005-10-14 09:40:00,53.9,54.21,53.9,54.14,89100.0,33.2675,33.4589,33.2675,33.4157,89100.0
2005-10-14 09:50:00,54.14,54.14,53.96,54.02,128500.0,33.4157,33.4157,33.3046,33.3416,128500.0
2005-10-14 10:00:00,53.99,54.03,53.85,54.0,97300.0,33.3231,33.3478,33.2367,33.3292,97300.0
2005-10-14 10:10:00,54.0,54.04,53.89,53.91,96800.0,33.3292,33.3539,33.2614,33.2737,96800.0
2005-10-14 10:20:00,53.91,53.95,53.82,53.83,58300.0,33.2737,33.2984,33.2181,33.2243,58300.0
2005-10-14 10:30:00,53.83,53.85,53.68,53.71,117400.0,33.2243,33.2367,33.1317,33.1503,117400.0
2005-10-14 10:40:00,53.71,53.85,53.67,53.76,90700.0,33.1503,33.2367,33.1256,33.1811,90700.0
2005-10-14 10:50:00,53.78,53.78,53.66,53.67,50400.0,33.1935,33.1935,33.1194,33.1256,50400.0
2005-10-14 11:00:00,53.66,53.68,53.55,53.61,104100.0,33.1194,33.1317,33.0515,33.0885,104100.0
2005-10-14 11:10:00,53.62,53.68,53.49,53.56,173700.0,33.0947,33.1317,33.0145,33.0577,173700.0
2005-10-14 11:20:00,53.58,53.59,53.47,53.59,100400.0,33.07,33.0762,33.0021,33.0762,100400.0
2005-10-14 11:30:00,53.59,53.68,53.55,53.66,29800.0,33.0762,33.1317,33.0515,33.1194,29800.0
2005-10-14 11:40:00,53.66,53.83,53.65,53.79,49000.0,33.1194,33.2243,33.1132,33.1996,49000.0
2005-10-14 11:50:00,53.79,53.9,53.77,53.82,36500.0,33.1996,33.2675,33.1873,33.2181,36500.0
2005-10-14 12:00:00,53.83,53.94,53.75,53.9,68800.0,33.2243,33.2922,33.1749,33.2675,68800.0
2005-10-14 12:10:00,53.89,53.99,53.87,53.99,40000.0,33.2614,33.3231,33.249,33.3231,40000.0
2005-10-14 12:20:00,53.98,53.98,53.87,53.88,34500.0,33.3169,33.3169,33.249,33.2552,34500.0
2005-10-14 12:30:00,53.89,53.93,53.83,53.89,34100.0,33.2614,33.286,33.2243,33.2614,34100.0
2005-10-14 12:40:00,53.89,53.95,53.87,53.91,44500.0,33.2614,33.2984,33.249,33.2737,44500.0
2005-10-14 12:50:00,53.92,53.92,53.83,53.84,150500.0,33.2799,33.2799,33.2243,33.2305,150500.0
2005-10-14 13:00:00,53.84,53.9,53.77,53.87,24800.0,33.2305,33.2675,33.1873,33.249,24800.0
2005-10-14 13:10:00,53.87,53.89,53.75,53.87,23700.0,33.249,33.2614,33.1749,33.249,23700.0
2005-10-14 13:20:00,53.87,54.12,53.84,54.1,31400.0,33.249,33.4033,33.2305,33.391,31400.0
2005-10-14 13:30:00,54.1,54.13,53.99,54.05,54100.0,33.391,33.4095,33.3231,33.3601,54100.0
2005-10-14 13:40:00,54.05,54.25,54.05,54.22,65100.0,33.3601,33.4835,33.3601,33.465,65100.0
2005-10-14 13:50:00,54.24,54.33,54.19,54.19,96000.0,33.4774,33.5329,33.4465,33.4465,96000.0
2005-10-14 14:00:00,54.19,54.19,53.98,54.02,26100.0,33.4465,33.4465,33.3169,33.3416,26100.0
2005-10-14 14:10:00,54.02,54.09,54.02,54.06,44200.0,33.3416,33.3848,33.3416,33.3663,44200.0
2005-10-14 14:20:00,54.07,54.12,54.04,54.07,30100.0,33.3725,33.4033,33.3539,33.3725,30100.0
2005-10-14 14:30:00,54.07,54.12,54.07,54.1,47600.0,33.3725,33.4033,33.3725,33.391,47600.0
2005-10-14 14:40:00,54.12,54.18,54.1,54.17,32200.0,33.4033,33.4403,33.391,33.4342,32200.0
2005-10-14 14:50:00,54.17,54.29,54.17,54.24,41300.0,33.4342,33.5082,33.4342,33.4774,41300.0
2005-10-14 15:00:00,54.23,54.24,54.08,54.1,82000.0,33.4712,33.4774,33.3786,33.391,82000.0
2005-10-14 15:10:00,54.11,54.12,54.02,54.02,56700.0,33.3971,33.4033,33.3416,33.3416,56700.0
2005-10-14 15:20:00,54.02,54.07,54.01,54.03,54900.0,33.3416,33.3725,33.3354,33.3478,54900.0
2005-10-14 15:30:00,54.04,54.35,54.03,54.35,109200.0,33.3539,33.5453,33.3478,33.5453,109200.0
2005-10-14 15:40:00,54.35,54.36,54.12,54.16,70400.0,33.5453,33.5514,33.4033,33.428,70400.0
2005-10-14 15:50:00,54.16,54.21,54.13,54.16,76100.0,33.428,33.4589,33.4095,33.428,76100.0
2005-10-17 09:30:00,54.0,54.0,53.75,53.86,98100.0,33.3292,33.3292,33.1749,33.2428,98100.0
2005-10-17 09:40:00,53.87,53.89,53.66,53.85,67400.0,33.249,33.2614,33.1194,33.2367,67400.0
2005-10-17 09:50:00,53.67,53.79,53.65,53.79,65200.0,33.1256,33.1996,33.1132,33.1996,65200.0
2005-10-17 10:00:00,53.8,53.86,53.6,53.6,90000.0,33.2058,33.2428,33.0824,33.0824,90000.0
2005-10-17 10:10:00,53.6,53.7,53.51,53.7,91600.0,33.0824,33.1441,33.0268,33.1441,91600.0
2005-10-17 10:20:00,53.7,53.85,53.68,53.73,57600.0,33.1441,33.2367,33.1317,33.1626,57600.0
2005-10-17 10:30:00,53.74,53.85,53.72,53.81,44600.0,33.1688,33.2367,33.1564,33.212,44600.0
2005-10-17 10:40:00,53.81,53.85,53.67,53.83,73800.0,33.212,33.2367,33.1256,33.2243,73800.0
2005-10-17 10:50:00,53.84,53.89,53.72,53.74,65500.0,33.2305,33.2614,33.1564,33.1688,65500.0
2005-10-17 11:00:00,53.77,53.82,53.74,53.76,44600.0,33.1873,33.2181,33.1688,33.1811,44600.0
2005-10-17 11:10:00,53.75,53.86,53.75,53.81,31000.0,33.1749,33.2428,33.1749,33.212,31000.0
2005-10-17 11:20:00,53.81,53.81,53.7,53.73,33400.0,33.212,33.212,33.1441,33.1626,33400.0
2005-10-17 11:30:00,53.72,53.72,53.64,53.64,27500.0,33.1564,33.1564,33.1071,33.1071,27500.0
2005-10-17 11:40:00,53.63,53.76,53.59,53.62,75200.0,33.1009,33.1811,33.0762,33.0947,75200.0
2005-10-17 11:50:00,53.62,53.65,53.61,53.63,59900.0,33.0947,33.1132,33.0885,33.1009,59900.0
2005-10-17 12:00:00,53.64,53.64,53.51,53.54,108800.0,33.1071,33.1071,33.0268,33.0453,108800.0
2005-10-17 12:10:00,53.54,53.66,53.53,53.65,58500.0,33.0453,33.1194,33.0392,33.1132,58500.0
2005-10-17 12:20:00,53.64,53.69,53.59,53.67,33100.0,33.1071,33.1379,33.0762,33.1256,33100.0
2005-10-17 12:30:00,53.68,53.69,53.64,53.65,22500.0,33.1317,33.1379,33.1071,33.1132,22500.0
2005-10-17 12:40:00,53.63,53.65,53.55,53.58,100600.0,33.1009,33.1132,33.0515,33.07,100600.0
2005-10-17 12:50:00,53.57,53.6,53.55,53.59,29900.0,33.0638,33.0824,33.0515,33.0762,29900.0
2005-10-17 13:00:00,53.58,53.62,53.51,53.62,26100.0,33.07,33.0947,33.0268,33.0947,26100.0
2005-10-17 13:10:00,53.6,53.66,53.57,53.64,34700.0,33.0824,33.1194,33.0638,33.1071,34700.0
2005-10-17 13:20:00,53.63,53.68,53.61,53.67,22400.0,33.1009,33.1317,33.0885,33.1256,22400.0
2005-10-17 13:30:00,53.67,53.67,53.55,53.63,38500.0,33.1256,33.1256,33.0515,33.1009,38500.0
2005-10-17 13:40:00,53.62,53.72,53.62,53.72,58500.0,33.0947,33.1564,33.0947,33.1564,58500.0
2005-10-17 13:50:00,53.72,53.75,53.69,53.71,77200.0,33.1564,33.1749,33.1379,33.1503,77200.0
2005-10-17 14:00:00,53.71,53.71,53.66,53.67,47200.0,33.1503,33.1503,33.1194,33.1256,47200.0
2005-10-17 14:10:00,53.67,53.69,53.65,53.69,55400.0,33.1256,33.1379,33.1132,33.1379,55400.0
2005-10-17 14:20:00,53.69,53.71,53.61,53.69,58100.0,33.1379,33.1503,33.0885,33.1379,58100.0
2005-10-17 14:30:00,53.68,53.69,53.63,53.69,22600.0,33.1317,33.1379,33.1009,33.1379,22600.0
2005-10-17 14:40:00,53.69,53.73,53.66,53.68,42800.0,33.1379,33.1626,33.1194,33.1317,42800.0
2005-10-17 14:50:00,53.67,53.71,53.53,53.65,56300.0,33.1256,33.1503,33.0392,33.1132,56300.0
2005-10-17 15:00:00,53.66,53.72,53.63,53.71,59900.0,33.1194,33.1564,33.1009,33.1503,59900.0
2005-10-17 15:10:00,53.71,53.81,53.71,53.79,44800.0,33.1503,33.212,33.1503,33.1996,44800.0
2005-10-17 15:20:00,53.79,53.93,53.77,53.86,58200.0,33.1996,33.286,33.1873,33.2428,58200.0
2005-10-17 15:30:00,53.86,53.95,53.86,53.94,63600.0,33.2428,33.2984,33.2428,33.2922,63600.0
2005-10-17 15:40:00,53.94,54.09,53.93,54.05,101500.0,33.2922,33.3848,33.286,33.3601,101500.0
2005-10-17 15:50:00,54.04,54.12,53.98,54.11,121300.0,33.3539,33.4033,33.3169,33.3971,121300.0
2005-10-18 09:30:00,53.78,53.82,53.52,53.53,130900.0,33.1935,33.2181,33.033,33.0392,130900.0
2005-10-18 09:40:00,53.53,53.6,53.5,53.53,55900.0,33.0392,33.0824,33.0206,33.0392,55900.0
2005-10-18 09:50:00,53.52,53.56,53.5,53.51,60500.0,33.033,33.0577,33.0206,33.0268,60500.0
2005-10-18 10:00:00,53.5,53.64,53.4,53.6,72800.0,33.0206,33.1071,32.9589,33.0824,72800.0
2005-10-18 10:10:00,53.6,53.65,53.52,53.52,64400.0,33.0824,33.1132,33.033,33.033,64400.0
2005-10-18 10:20:00,53.53,53.57,53.5,53.5,69900.0,33.0392,33.0638,33.0206,33.0206,69900.0
2005-10-18 10:30:00,53.5,53.5,53.27,53.29,75600.0,33.0206,33.0206,32.8787,32.891,75600.0
2005-10-18 10:40:00,53.29,53.34,53.18,53.25,350500.0,32.891,32.9219,32.8231,32.8663,350500.0
2005-10-18 10:50:00,53.26,53.29,53.19,53.25,37800.0,32.8725,32.891,32.8293,32.8663,37800.0
2005-10-18 11:00:00,53.27,53.29,53.23,53.29,81200.0,32.8787,32.891,32.854,32.891,81200.0
2005-10-18 11:10:00,53.29,53.45,53.28,53.38,85600.0,32.891,32.9898,32.8849,32.9466,85600.0
2005-10-18 11:20:00,53.37,53.39,53.3,53.34,86100.0,32.9404,32.9528,32.8972,32.9219,86100.0
2005-10-18 11:30:00,53.34,53.47,53.34,53.47,78900.0,32.9219,33.0021,32.9219,33.0021,78900.0
2005-10-18 11:40:00,53.48,53.55,53.39,53.51,114700.0,33.0083,33.0515,32.9528,33.0268,114700.0
2005-10-18 11:50:00,53.51,53.54,53.46,53.49,126700.0,33.0268,33.0453,32.996,33.0145,126700.0
2005-10-18 12:00:00,53.49,53.65,53.44,53.59,197700.0,33.0145,33.1132,32.9836,33.0762,197700.0
2005-10-18 12:10:00,53.58,53.65,53.55,53.55,63800.0,33.07,33.1132,33.0515,33.0515,63800.0
2005-10-18 12:20:00,53.54,53.6,53.46,53.46,39600.0,33.0453,33.0824,32.996,32.996,39600.0
2005-10-18 12:30:00,53.47,53.53,53.47,53.52,31300.0,33.0021,33.0392,33.0021,33.033,31300.0
2005-10-18 12:40:00,53.53,53.54,53.47,53.47,43300.0,33.0392,33.0453,33.0021,33.0021,43300.0
2005-10-18 12:50:00,53.48,53.51,53.46,53.46,27600.0,33.0083,33.0268,32.996,32.996,27600.0
2005-10-18 13:00:00,53.46,53.54,53.45,53.53,47000.0,32.996,33.0453,32.9898,33.0392,47000.0
2005-10-18 13:10:00,53.54,53.59,53.4,53.43,43000.0,33.0453,33.0762,32.9589,32.9774,43000.0
2005-10-18 13:20:00,53.44,53.51,53.38,53.5,45300.0,32.9836,33.0268,32.9466,33.0206,45300.0
2005-10-18 13:30:00,53.48,53.49,53.38,53.38,49200.0,33.0083,33.0145,32.9466,32.9466,49200.0
2005-10-18 13:40:00,53.38,53.5,53.38,53.48,31900.0,32.9466,33.0206,32.9466,33.0083,31900.0
2005-10-18 13:50:00,53.47,53.52,53.44,53.5,52600.0,33.0021,33.033,32.9836,33.0206,52600.0
2005-10-18 14:00:00,53.5,53.52,53.43,53.5,69200.0,33.0206,33.033,32.9774,33.0206,69200.0
2005-10-18 14:10:00,53.51,53.51,53.45,53.46,53400.0,33.0268,33.0268,32.9898,32.996,53400.0
2005-10-18 14:20:00,53.46,53.52,53.4,53.44,78100.0,32.996,33.033,32.9589,32.9836,78100.0
2005-10-18 14:30:00,53.44,53.45,53.38,53.4,27900.0,32.9836,32.9898,32.9466,32.9589,27900.0
2005-10-18 14:40:00,53.39,53.42,53.31,53.39,47600.0,32.9528,32.9713,32.9034,32.9528,47600.0
2005-10-18 14:50:00,53.39,53.4,53.23,53.3,49000.0,32.9528,32.9589,32.854,32.8972,49000.0
2005-10-18 15:00:00,53.32,53.36,53.26,53.35,46200.0,32.9095,32.9342,32.8725,32.9281,46200.0
2005-10-18 15:10:00,53.36,53.45,53.36,53.45,42900.0,32.9342,32.9898,32.9342,32.9898,42900.0
2005-10-18 15:20:00,53.45,53.48,53.42,53.48,161300.0,32.9898,33.0083,32.9713,33.0083,161300.0
2005-10-18 15:30:00,53.47,53.52,53.42,53.42,104900.0,33.0021,33.033,32.9713,32.9713,104900.0
2005-10-18 15:40:00,53.39,53.52,53.37,53.43,81200.0,32.9528,33.033,32.9404,32.9774,81200.0
2005-10-18 15:50:00,53.43,53.47,53.37,53.39,106800.0,32.9774,33.0021,32.9404,32.9528,106800.0
2005-10-19 09:30:00,52.95,52.96,52.39,52.39,186100.0,32.6812,32.6874,32.3355,32.3355,186100.0
2005-10-19 09:40:00,52.39,53.36,52.27,52.48,144800.0,32.3355,32.9342,32.2615,32.3911,144800.0
2005-10-19 09:50:00,52.47,52.7,52.47,52.67,130800.0,32.3849,32.5269,32.3849,32.5084,130800.0
2005-10-19 10:00:00,52.66,52.96,52.63,52.96,132200.0,32.5022,32.6874,32.4837,32.6874,132200.0
2005-10-19 10:10:00,52.96,53.04,52.91,52.99,87400.0,32.6874,32.7367,32.6565,32.7059,87400.0
2005-10-19 10:20:00,52.99,53.05,52.92,52.99,105100.0,32.7059,32.7429,32.6627,32.7059,105100.0
2005-10-19 10:30:00,53.0,53.46,52.98,53.44,107300.0,32.712,32.996,32.6997,32.9836,107300.0
2005-10-19 10:40:00,53.45,53.81,53.42,53.8,136000.0,32.9898,33.212,32.9713,33.2058,136000.0
2005-10-19 10:50:00,53.79,53.8,53.36,53.58,126300.0,33.1996,33.2058,32.9342,33.07,126300.0
2005-10-19 11:00:00,53.58,53.58,53.26,53.29,85000.0,33.07,33.07,32.8725,32.891,85000.0
2005-10-19 11:10:00,53.3,53.38,53.28,53.28,45600.0,32.8972,32.9466,32.8849,32.8849,45600.0
2005-10-19 11:20:00,53.26,53.29,53.05,53.09,62800.0,32.8725,32.891,32.7429,32.7676,62800.0
2005-10-19 11:30:00,53.08,53.28,53.08,53.15,68500.0,32.7614,32.8849,32.7614,32.8046,68500.0
2005-10-19 11:40:00,53.15,53.19,53.04,53.19,37700.0,32.8046,32.8293,32.7367,32.8293,37700.0
2005-10-19 11:50:00,53.2,53.25,53.1,53.2,56800.0,32.8355,32.8663,32.7738,32.8355,56800.0
2005-10-19 12:00:00,53.19,53.26,53.15,53.23,44600.0,32.8293,32.8725,32.8046,32.854,44600.0
2005-10-19 12:10:00,53.23,53.3,53.2,53.28,47900.0,32.854,32.8972,32.8355,32.8849,47900.0
2005-10-19 12:20:00,53.29,53.43,53.28,53.33,66100.0,32.891,32.9774,32.8849,32.9157,66100.0
2005-10-19 12:30:00,53.35,53.63,53.33,53.61,82500.0,32.9281,33.1009,32.9157,33.0885,82500.0
2005-10-19 12:40:00,53.61,53.62,53.38,53.42,43600.0,33.0885,33.0947,32.9466,32.9713,43600.0
2005-10-19 12:50:00,53.4,53.58,53.4,53.48,50900.0,32.9589,33.07,32.9589,33.0083,50900.0
2005-10-19 13:00:00,53.49,53.58,53.25,53.27,76900.0,33.0145,33.07,32.8663,32.8787,76900.0
2005-10-19 13:10:00,53.29,53.54,53.29,53.54,43400.0,32.891,33.0453,32.891,33.0453,43400.0
2005-10-19 13:20:00,53.52,53.57,53.38,53.52,60900.0,33.033,33.0638,32.9466,33.033,60900.0
2005-10-19 13:30:00,53.5,53.57,53.44,53.5,43700.0,33.0206,33.0638,32.9836,33.0206,43700.0
2005-10-19 13:40:00,53.51,53.62,53.51,53.6,38600.0,33.0268,33.0947,33.0268,33.0824,38600.0
2005-10-19 13:50:00,53.59,54.32,53.57,53.74,56100.0,33.0762,33.5268,33.0638,33.1688,56100.0
2005-10-19 14:00:00,53.74,53.74,53.4,53.4,118400.0,33.1688,33.1688,32.9589,32.9589,118400.0
2005-10-19 14:10:00,53.4,53.48,53.36,53.4,96100.0,32.9589,33.0083,32.9342,32.9589,96100.0
2005-10-19 14:20:00,53.4,53.46,53.39,53.46,108900.0,32.9589,32.996,32.9528,32.996,108900.0
2005-10-19 14:30:00,53.44,53.72,53.44,53.68,66400.0,32.9836,33.1564,32.9836,33.1317,66400.0
2005-10-19 14:40:00,53.69,53.92,53.6,53.92,97100.0,33.1379,33.2799,33.0824,33.2799,97100.0
2005-10-19 14:50:00,53.93,54.05,53.14,53.99,129300.0,33.286,33.3601,32.7984,33.3231,129300.0
2005-10-19 15:00:00,53.99,54.21,53.97,54.19,76700.0,33.3231,33.4589,33.3107,33.4465,76700.0
2005-10-19 15:10:00,54.19,54.3,54.16,54.16,108300.0,33.4465,33.5144,33.428,33.428,108300.0
2005-10-19 15:20:00,54.16,54.36,54.14,54.31,108400.0,33.428,33.5514,33.4157,33.5206,108400.0
2005-10-19 15:30:00,54.32,54.33,54.17,54.2,106900.0,33.5268,33.5329,33.4342,33.4527,106900.0
2005-10-19 15:40:00,54.21,54.43,53.98,54.08,222600.0,33.4589,33.5946,33.3169,33.3786,222600.0
2005-10-19 15:50:00,54.07,54.26,53.84,54.26,277100.0,33.3725,33.4897,33.2305,33.4897,277100.0
2005-10-20 09:30:00,53.8,54.31,53.35,53.39,369400.0,33.2058,33.5206,32.9281,32.9528,369400.0
2005-10-20 09:40:00,53.35,54.15,53.35,53.76,323000.0,32.9281,33.4218,32.9281,33.1811,323000.0
2005-10-20 09:50:00,53.76,53.76,53.39,53.5,166400.0,33.1811,33.1811,32.9528,33.0206,166400.0
2005-10-20 10:00:00,53.48,53.58,53.29,53.46,194400.0,33.0083,33.07,32.891,32.996,194400.0
2005-10-20 10:10:00,53.47,53.66,53.46,53.55,142100.0,33.0021,33.1194,32.996,33.0515,142100.0
2005-10-20 10:20:00,53.56,53.59,53.41,53.43,148800.0,33.0577,33.0762,32.9651,32.9774,148800.0
2005-10-20 10:30:00,53.44,53.52,53.36,53.51,126800.0,32.9836,33.033,32.9342,33.0268,126800.0
2005-10-20 10:40:00,53.51,53.51,53.06,53.29,176400.0,33.0268,33.0268,32.7491,32.891,176400.0
2005-10-20 10:50:00,53.29,53.53,53.24,53.53,103200.0,32.891,33.0392,32.8602,33.0392,103200.0
2005-10-20 11:00:00,53.52,53.7,53.44,53.65,92700.0,33.033,33.1441,32.9836,33.1132,92700.0
2005-10-20 11:10:00,53.65,53.66,53.45,53.45,200500.0,33.1132,33.1194,32.9898,32.9898,200500.0
2005-10-20 11:20:00,53.44,53.55,53.36,53.38,82500.0,32.9836,33.0515,32.9342,32.9466,82500.0
2005-10-20 11:30:00,53.39,53.55,53.38,53.47,76400.0,32.9528,33.0515,32.9466,33.0021,76400.0
2005-10-20 11:40:00,53.48,53.49,53.42,53.48,46400.0,33.0083,33.0145,32.9713,33.0083,46400.0
2005-10-20 11:50:00,53.48,53.49,53.45,53.46,24100.0,33.0083,33.0145,32.9898,32.996,24100.0
2005-10-20 12:00:00,53.48,53.57,53.45,53.49,172700.0,33.0083,33.0638,32.9898,33.0145,172700.0
2005-10-20 12:10:00,53.48,53.51,53.42,53.49,39700.0,33.0083,33.0268,32.9713,33.0145,39700.0
2005-10-20 12:20:00,53.49,53.56,53.46,53.53,73200.0,33.0145,33.0577,32.996,33.0392,73200.0
2005-10-20 12:30:00,53.52,53.58,53.47,53.49,50600.0,33.033,33.07,33.0021,33.0145,50600.0
2005-10-20 12:40:00,53.49,53.5,53.45,53.45,24900.0,33.0145,33.0206,32.9898,32.9898,24900.0
2005-10-20 12:50:00,53.45,53.46,53.4,53.46,44500.0,32.9898,32.996,32.9589,32.996,44500.0
2005-10-20 13:00:00,53.47,53.6,53.43,53.57,70200.0,33.0021,33.0824,32.9774,33.0638,70200.0
2005-10-20 13:10:00,53.56,53.66,53.49,53.62,447000.0,33.0577,33.1194,33.0145,33.0947,447000.0
2005-10-20 13:20:00,53.64,53.65,53.54,53.65,131900.0,33.1071,33.1132,33.0453,33.1132,131900.0
2005-10-20 13:30:00,53.64,53.75,53.59,53.64,156200.0,33.1071,33.1749,33.0762,33.1071,156200.0
2005-10-20 13:40:00,53.63,53.68,53.57,53.67,208300.0,33.1009,33.1317,33.0638,33.1256,208300.0
2005-10-20 13:50:00,53.67,53.7,53.57,53.6,200100.0,33.1256,33.1441,33.0638,33.0824,200100.0
2005-10-20 14:00:00,53.59,53.59,53.48,53.56,45700.0,33.0762,33.0762,33.0083,33.0577,45700.0
2005-10-20 14:10:00,53.57,53.57,53.46,53.53,63100.0,33.0638,33.0638,32.996,33.0392,63100.0
2005-10-20 14:20:00,53.54,53.54,53.44,53.51,90700.0,33.0453,33.0453,32.9836,33.0268,90700.0
2005-10-20 14:30:00,53.51,53.64,53.51,53.62,167600.0,33.0268,33.1071,33.0268,33.0947,167600.0
2005-10-20 14:40:00,53.62,53.64,53.57,53.58,67800.0,33.0947,33.1071,33.0638,33.07,67800.0
2005-10-20 14:50:00,53.59,53.64,53.55,53.58,67300.0,33.0762,33.1071,33.0515,33.07,67300.0
2005-10-20 15:00:00,53.58,53.6,53.49,53.51,67300.0,33.07,33.0824,33.0145,33.0268,67300.0
2005-10-20 15:10:00,53.51,53.54,53.28,53.39,167700.0,33.0268,33.0453,32.8849,32.9528,167700.0
2005-10-20 15:20:00,53.36,53.39,52.68,52.71,177200.0,32.9342,32.9528,32.5145,32.533,177200.0
2005-10-20 15:30:00,52.72,53.23,52.71,53.17,188200.0,32.5392,32.854,32.533,32.817,188200.0
2005-10-20 15:40:00,53.16,53.18,52.86,53.01,215800.0,32.8108,32.8231,32.6256,32.7182,215800.0
2005-10-20 15:50:00,53.02,53.25,52.99,53.02,305300.0,32.7244,32.8663,32.7059,32.7244,305300.0
2005-10-21 09:30:00,53.2,53.66,53.2,53.48,496200.0,32.8355,33.1194,32.8355,33.0083,496200.0
2005-10-21 09:40:00,53.5,53.62,52.8,52.99,206600.0,33.0206,33.0947,32.5886,32.7059,206600.0
2005-10-21 09:50:00,53.0,53.33,52.99,53.22,115500.0,32.712,32.9157,32.7059,32.8478,115500.0
2005-10-21 10:00:00,53.23,53.32,53.16,53.27,53300.0,32.854,32.9095,32.8108,32.8787,53300.0
2005-10-21 10:10:00,53.26,53.49,53.23,53.47,94400.0,32.8725,33.0145,32.854,33.0021,94400.0
2005-10-21 10:20:00,53.48,53.48,53.2,53.26,141100.0,33.0083,33.0083,32.8355,32.8725,141100.0
2005-10-21 10:30:00,53.27,53.39,53.21,53.38,51300.0,32.8787,32.9528,32.8417,32.9466,51300.0
2005-10-21 10:40:00,53.38,53.38,53.09,53.17,194700.0,32.9466,32.9466,32.7676,32.817,194700.0
2005-10-21 10:50:00,53.17,53.25,53.14,53.23,121600.0,32.817,32.8663,32.7984,32.854,121600.0
2005-10-21 11:00:00,53.24,53.27,53.14,53.25,131500.0,32.8602,32.8787,32.7984,32.8663,131500.0
2005-10-21 11:10:00,53.24,53.32,53.19,53.28,86200.0,32.8602,32.9095,32.8293,32.8849,86200.0
2005-10-21 11:20:00,53.3,53.3,53.21,53.21,56900.0,32.8972,32.8972,32.8417,32.8417,56900.0
2005-10-21 11:30:00,53.21,53.24,53.12,53.12,103800.0,32.8417,32.8602,32.7861,32.7861,103800.0
2005-10-21 11:40:00,53.13,53.13,52.97,53.04,111100.0,32.7923,32.7923,32.6935,32.7367,111100.0
2005-10-21 11:50:00,52.98,53.3,52.9,53.09,143500.0,32.6997,32.8972,32.6503,32.7676,143500.0
2005-10-21 12:00:00,53.08,53.11,52.96,53.11,94300.0,32.7614,32.7799,32.6874,32.7799,94300.0
2005-10-21 12:10:00,53.1,53.28,53.08,53.16,96700.0,32.7738,32.8849,32.7614,32.8108,96700.0
2005-10-21 12:20:00,53.16,53.35,53.14,53.3,92100.0,32.8108,32.9281,32.7984,32.8972,92100.0
2005-10-21 12:30:00,53.29,53.33,53.19,53.25,79400.0,32.891,32.9157,32.8293,32.8663,79400.0
2005-10-21 12:40:00,53.25,53.31,53.18,53.23,63300.0,32.8663,32.9034,32.8231,32.854,63300.0
2005-10-21 12:50:00,53.23,53.55,53.23,53.54,103400.0,32.854,33.0515,32.854,33.0453,103400.0
2005-10-21 13:00:00,53.54,53.68,53.53,53.62,100500.0,33.0453,33.1317,33.0392,33.0947,100500.0
2005-10-21 13:10:00,53.62,53.62,53.54,53.6,73300.0,33.0947,33.0947,33.0453,33.0824,73300.0
2005-10-21 13:20:00,53.6,53.69,53.59,53.69,94700.0,33.0824,33.1379,33.0762,33.1379,94700.0
2005-10-21 13:30:00,53.7,54.0,53.64,53.98,108200.0,33.1441,33.3292,33.1071,33.3169,108200.0
2005-10-21 13:40:00,54.0,54.16,53.92,53.94,134200.0,33.3292,33.428,33.2799,33.2922,134200.0
2005-10-21 13:50:00,53.93,53.96,53.84,53.96,54400.0,33.286,33.3046,33.2305,33.3046,54400.0
2005-10-21 14:00:00,53.96,54.07,53.8,53.81,74300.0,33.3046,33.3725,33.2058,33.212,74300.0
2005-10-21 14:10:00,53.81,53.86,53.7,53.77,71300.0,33.212,33.2428,33.1441,33.1873,71300.0
2005-10-21 14:20:00,53.75,53.76,53.56,53.58,54200.0,33.1749,33.1811,33.0577,33.07,54200.0
2005-10-21 14:30:00,53.58,53.64,53.56,53.56,98000.0,33.07,33.1071,33.0577,33.0577,98000.0
2005-10-21 14:40:00,53.57,53.64,53.45,53.47,152500.0,33.0638,33.1071,32.9898,33.0021,152500.0
2005-10-21 14:50:00,53.46,53.48,53.4,53.47,66100.0,32.996,33.0083,32.9589,33.0021,66100.0
2005-10-21 15:00:00,53.47,53.51,53.45,53.48,116300.0,33.0021,33.0268,32.9898,33.0083,116300.0
2005-10-21 15:10:00,53.48,53.57,53.43,53.49,137300.0,33.0083,33.0638,32.9774,33.0145,137300.0
2005-10-21 15:20:00,53.49,53.5,53.3,53.37,147700.0,33.0145,33.0206,32.8972,32.9404,147700.0
2005-10-21 15:30:00,53.37,53.42,53.32,53.33,119100.0,32.9404,32.9713,32.9095,32.9157,119100.0
2005-10-21 15:40:00,53.34,53.34,53.12,53.13,117800.0,32.9219,32.9219,32.7861,32.7923,117800.0
2005-10-21 15:50:00,53.15,53.22,53.11,53.16,116900.0,32.8046,32.8478,32.7799,32.8108,116900.0
2005-10-24 09:30:00,53.35,53.7,53.3,53.3,69600.0,32.9281,33.1441,32.8972,32.8972,69600.0
2005-10-24 09:40:00,53.3,53.45,53.19,53.38,99400.0,32.8972,32.9898,32.8293,32.9466,99400.0
2005-10-24 09:50:00,53.38,53.45,53.31,53.39,70700.0,32.9466,32.9898,32.9034,32.9528,70700.0
2005-10-24 10:00:00,53.39,53.43,53.25,53.41,108400.0,32.9528,32.9774,32.8663,32.9651,108400.0
2005-10-24 10:10:00,53.4,53.41,53.21,53.28,137000.0,32.9589,32.9651,32.8417,32.8849,137000.0
2005-10-24 10:20:00,53.28,53.48,53.26,53.48,69600.0,32.8849,33.0083,32.8725,33.0083,69600.0
2005-10-24 10:30:00,53.47,53.58,53.46,53.53,109700.0,33.0021,33.07,32.996,33.0392,109700.0
2005-10-24 10:40:00,53.54,53.55,53.36,53.53,177000.0,33.0453,33.0515,32.9342,33.0392,177000.0
2005-10-24 10:50:00,53.53,53.54,53.35,53.35,214700.0,33.0392,33.0453,32.9281,32.9281,214700.0
2005-10-24 11:00:00,53.35,53.52,53.34,53.49,81100.0,32.9281,33.033,32.9219,33.0145,81100.0
2005-10-24 11:10:00,53.49,53.5,53.44,53.46,72400.0,33.0145,33.0206,32.9836,32.996,72400.0
2005-10-24 11:20:00,53.46,53.49,53.43,53.45,85600.0,32.996,33.0145,32.9774,32.9898,85600.0
2005-10-24 11:30:00,53.46,53.46,53.31,53.32,95500.0,32.996,32.996,32.9034,32.9095,95500.0
2005-10-24 11:40:00,53.32,53.37,53.3,53.33,104500.0,32.9095,32.9404,32.8972,32.9157,104500.0
2005-10-24 11:50:00,53.32,53.36,53.29,53.29,94400.0,32.9095,32.9342,32.891,32.891,94400.0
2005-10-24 12:00:00,53.29,53.42,53.25,53.39,133200.0,32.891,32.9713,32.8663,32.9528,133200.0
2005-10-24 12:10:00,53.38,53.39,53.29,53.29,67700.0,32.9466,32.9528,32.891,32.891,67700.0
2005-10-24 12:20:00,53.29,53.32,53.25,53.26,237600.0,32.891,32.9095,32.8663,32.8725,237600.0
2005-10-24 12:30:00,53.27,53.27,53.2,53.21,91200.0,32.8787,32.8787,32.8355,32.8417,91200.0
2005-10-24 12:40:00,53.2,53.25,53.13,53.15,54800.0,32.8355,32.8663,32.7923,32.8046,54800.0
2005-10-24 12:50:00,53.15,53.2,53.1,53.13,96800.0,32.8046,32.8355,32.7738,32.7923,96800.0
2005-10-24 13:00:00,53.12,53.14,53.01,53.1,74400.0,32.7861,32.7984,32.7182,32.7738,74400.0
2005-10-24 13:10:00,53.09,53.1,52.9,52.93,136200.0,32.7676,32.7738,32.6503,32.6688,136200.0
2005-10-24 13:20:00,52.92,53.01,52.91,52.95,91900.0,32.6627,32.7182,32.6565,32.6812,91900.0
2005-10-24 13:30:00,52.95,53.01,52.81,52.83,129300.0,32.6812,32.7182,32.5948,32.6071,129300.0
2005-10-24 13:40:00,52.82,52.86,52.76,52.79,95400.0,32.6009,32.6256,32.5639,32.5824,95400.0
2005-10-24 13:50:00,52.8,52.94,52.77,52.9,91200.0,32.5886,32.675,32.5701,32.6503,91200.0
2005-10-24 14:00:00,52.9,52.94,52.88,52.92,126300.0,32.6503,32.675,32.638,32.6627,126300.0
2005-10-24 14:10:00,52.93,52.93,52.8,52.87,109100.0,32.6688,32.6688,32.5886,32.6318,109100.0
2005-10-24 14:20:00,52.87,52.87,52.81,52.83,89300.0,32.6318,32.6318,32.5948,32.6071,89300.0
2005-10-24 14:30:00,52.83,52.86,52.8,52.86,139300.0,32.6071,32.6256,32.5886,32.6256,139300.0
2005-10-24 14:40:00,52.85,52.98,52.85,52.94,101900.0,32.6195,32.6997,32.6195,32.675,101900.0
2005-10-24 14:50:00,52.93,52.96,52.88,52.9,134100.0,32.6688,32.6874,32.638,32.6503,134100.0
2005-10-24 15:00:00,52.9,52.92,52.85,52.86,130800.0,32.6503,32.6627,32.6195,32.6256,130800.0
2005-10-24 15:10:00,52.87,52.9,52.76,52.77,236200.0,32.6318,32.6503,32.5639,32.5701,236200.0
2005-10-24 15:20:00,52.77,52.79,52.55,52.55,129800.0,32.5701,32.5824,32.4343,32.4343,129800.0
2005-10-24 15:30:00,52.54,52.68,52.54,52.59,267600.0,32.4281,32.5145,32.4281,32.459,267600.0
2005-10-24 15:40:00,52.59,52.73,52.58,52.72,271000.0,32.459,32.5454,32.4528,32.5392,271000.0
2005-10-24 15:50:00,52.72,52.81,52.68,52.81,286200.0,32.5392,32.5948,32.5145,32.5948,286200.0
2005-10-25 09:30:00,52.77,52.79,52.16,52.29,103800.0,32.5701,32.5824,32.1936,32.2738,103800.0
2005-10-25 09:40:00,52.29,52.4,52.2,52.37,219500.0,32.2738,32.3417,32.2183,32.3232,219500.0
2005-10-25 09:50:00,52.34,52.46,52.0,52.02,171200.0,32.3047,32.3787,32.0948,32.1072,171200.0
2005-10-25 10:00:00,52.0,52.0,51.87,51.93,195400.0,32.0948,32.0948,32.0146,32.0516,195400.0
2005-10-25 10:10:00,51.93,52.07,51.9,52.07,237600.0,32.0516,32.138,32.0331,32.138,237600.0
2005-10-25 10:20:00,52.07,52.29,52.07,52.29,184500.0,32.138,32.2738,32.138,32.2738,184500.0
2005-10-25 10:30:00,52.29,52.3,51.93,51.95,165200.0,32.2738,32.28,32.0516,32.064,165200.0
2005-10-25 10:40:00,51.98,52.12,51.95,52.02,157300.0,32.0825,32.1689,32.064,32.1072,157300.0
2005-10-25 10:50:00,52.03,52.11,51.98,51.99,142600.0,32.1133,32.1627,32.0825,32.0887,142600.0
2005-10-25 11:00:00,51.99,52.07,51.9,51.94,127800.0,32.0887,32.138,32.0331,32.0578,127800.0
2005-10-25 11:10:00,51.94,52.06,51.92,52.01,87300.0,32.0578,32.1319,32.0455,32.101,87300.0
2005-10-25 11:20:00,52.01,52.05,51.91,52.04,113900.0,32.101,32.1257,32.0393,32.1195,113900.0
2005-10-25 11:30:00,52.04,52.07,51.96,52.07,92400.0,32.1195,32.138,32.0701,32.138,92400.0
2005-10-25 11:40:00,52.06,52.07,52.0,52.01,79600.0,32.1319,32.138,32.0948,32.101,79600.0
2005-10-25 11:50:00,52.03,52.09,51.98,52.02,103400.0,32.1133,32.1504,32.0825,32.1072,103400.0
2005-10-25 12:00:00,52.02,52.07,52.02,52.07,42200.0,32.1072,32.138,32.1072,32.138,42200.0
2005-10-25 12:10:00,52.08,52.1,52.0,52.04,126400.0,32.1442,32.1566,32.0948,32.1195,126400.0
2005-10-25 12:20:00,52.03,52.08,51.97,52.06,41300.0,32.1133,32.1442,32.0763,32.1319,41300.0
2005-10-25 12:30:00,52.06,52.17,52.03,52.03,44500.0,32.1319,32.1998,32.1133,32.1133,44500.0
2005-10-25 12:40:00,52.03,52.1,52.01,52.1,37200.0,32.1133,32.1566,32.101,32.1566,37200.0
2005-10-25 12:50:00,52.1,52.18,52.09,52.15,33400.0,32.1566,32.2059,32.1504,32.1874,33400.0
2005-10-25 13:00:00,52.15,52.18,52.06,52.14,38900.0,32.1874,32.2059,32.1319,32.1812,38900.0
2005-10-25 13:10:00,52.14,52.21,52.14,52.2,22200.0,32.1812,32.2244,32.1812,32.2183,22200.0
2005-10-25 13:20:00,52.2,52.21,52.06,52.12,55700.0,32.2183,32.2244,32.1319,32.1689,55700.0
2005-10-25 13:30:00,52.09,52.1,51.84,52.06,132100.0,32.1504,32.1566,31.9961,32.1319,132100.0
2005-10-25 13:40:00,52.06,52.12,51.95,52.01,51500.0,32.1319,32.1689,32.064,32.101,51500.0
2005-10-25 13:50:00,52.04,52.15,52.03,52.05,35600.0,32.1195,32.1874,32.1133,32.1257,35600.0
2005-10-25 14:00:00,52.04,52.15,52.01,52.07,29500.0,32.1195,32.1874,32.101,32.138,29500.0
2005-10-25 14:10:00,52.07,52.11,52.03,52.03,35500.0,32.138,32.1627,32.1133,32.1133,35500.0
2005-10-25 14:20:00,52.04,52.05,51.96,52.03,39100.0,32.1195,32.1257,32.0701,32.1133,39100.0
2005-10-25 14:30:00,52.02,52.03,51.91,51.92,122300.0,32.1072,32.1133,32.0393,32.0455,122300.0
2005-10-25 14:40:00,51.94,51.98,51.87,51.88,84100.0,32.0578,32.0825,32.0146,32.0208,84100.0
2005-10-25 14:50:00,51.88,51.9,51.78,51.8,112500.0,32.0208,32.0331,31.959,31.9714,112500.0
2005-10-25 15:00:00,51.81,51.84,51.78,51.79,121900.0,31.9776,31.9961,31.959,31.9652,121900.0
2005-10-25 15:10:00,51.78,51.8,51.61,51.71,152400.0,31.959,31.9714,31.8541,31.9158,152400.0
2005-10-25 15:20:00,51.69,51.8,51.68,51.75,75700.0,31.9035,31.9714,31.8973,31.9405,75700.0
2005-10-25 15:30:00,51.75,51.91,51.71,51.91,88700.0,31.9405,32.0393,31.9158,32.0393,88700.0
2005-10-25 15:40:00,51.92,52.0,51.86,51.99,151400.0,32.0455,32.0948,32.0084,32.0887,151400.0
2005-10-25 15:50:00,51.98,51.98,51.9,51.94,135700.0,32.0825,32.0825,32.0331,32.0578,135700.0
2005-10-26 09:30:00,51.91,52.15,51.77,51.93,117200.0,32.0393,32.1874,31.9529,32.0516,117200.0
2005-10-26 09:40:00,51.93,52.0,51.85,52.0,107500.0,32.0516,32.0948,32.0022,32.0948,107500.0
2005-10-26 09:50:00,51.99,52.46,51.96,52.29,109800.0,32.0887,32.3787,32.0701,32.2738,109800.0
2005-10-26 10:00:00,52.29,52.29,52.13,52.22,96500.0,32.2738,32.2738,32.1751,32.2306,96500.0
2005-10-26 10:10:00,52.21,52.59,52.16,52.39,138700.0,32.2244,32.459,32.1936,32.3355,138700.0
2005-10-26 10:20:00,52.39,52.46,52.3,52.4,141300.0,32.3355,32.3787,32.28,32.3417,141300.0
2005-10-26 10:30:00,52.4,52.61,52.38,52.43,96100.0,32.3417,32.4713,32.3294,32.3602,96100.0
2005-10-26 10:40:00,52.41,52.46,52.36,52.42,223700.0,32.3479,32.3787,32.317,32.3541,223700.0
2005-10-26 10:50:00,52.42,52.52,52.4,52.48,101800.0,32.3541,32.4158,32.3417,32.3911,101800.0
2005-10-26 11:00:00,52.47,52.5,52.36,52.5,72300.0,32.3849,32.4034,32.317,32.4034,72300.0
2005-10-26 11:10:00,52.5,52.55,52.46,52.49,56100.0,32.4034,32.4343,32.3787,32.3973,56100.0
2005-10-26 11:20:00,52.5,52.75,52.49,52.69,61700.0,32.4034,32.5577,32.3973,32.5207,61700.0
2005-10-26 11:30:00,52.69,52.7,52.57,52.58,108100.0,32.5207,32.5269,32.4466,32.4528,108100.0
2005-10-26 11:40:00,52.58,52.58,52.5,52.52,105700.0,32.4528,32.4528,32.4034,32.4158,105700.0
2005-10-26 11:50:00,52.52,52.55,52.46,52.51,97200.0,32.4158,32.4343,32.3787,32.4096,97200.0
2005-10-26 12:00:00,52.5,52.51,52.43,52.47,78100.0,32.4034,32.4096,32.3602,32.3849,78100.0
2005-10-26 12:10:00,52.47,52.5,52.4,52.47,42600.0,32.3849,32.4034,32.3417,32.3849,42600.0
2005-10-26 12:20:00,52.47,52.51,52.45,52.47,30400.0,32.3849,32.4096,32.3726,32.3849,30400.0
2005-10-26 12:30:00,52.48,52.51,52.44,52.45,22100.0,32.3911,32.4096,32.3664,32.3726,22100.0
2005-10-26 12:40:00,52.45,52.51,52.43,52.5,33000.0,32.3726,32.4096,32.3602,32.4034,33000.0
2005-10-26 12:50:00,52.5,52.53,52.46,52.51,31000.0,32.4034,32.422,32.3787,32.4096,31000.0
2005-10-26 13:00:00,52.5,52.53,52.47,52.49,30700.0,32.4034,32.422,32.3849,32.3973,30700.0
2005-10-26 13:10:00,52.49,52.53,52.45,52.46,49400.0,32.3973,32.422,32.3726,32.3787,49400.0
2005-10-26 13:20:00,52.46,52.5,52.42,52.47,49600.0,32.3787,32.4034,32.3541,32.3849,49600.0
2005-10-26 13:30:00,52.47,52.5,52.43,52.43,43800.0,32.3849,32.4034,32.3602,32.3602,43800.0
2005-10-26 13:40:00,52.42,52.46,52.33,52.38,56400.0,32.3541,32.3787,32.2985,32.3294,56400.0
2005-10-26 13:50:00,52.38,52.54,52.38,52.46,53700.0,32.3294,32.4281,32.3294,32.3787,53700.0
2005-10-26 14:00:00,52.47,52.59,52.47,52.5,74900.0,32.3849,32.459,32.3849,32.4034,74900.0
2005-10-26 14:10:00,52.51,52.56,52.46,52.51,45600.0,32.4096,32.4405,32.3787,32.4096,45600.0
2005-10-26 14:20:00,52.53,52.7,52.52,52.62,49500.0,32.422,32.5269,32.4158,32.4775,49500.0
2005-10-26 14:30:00,52.62,52.67,52.48,52.55,44400.0,32.4775,32.5084,32.3911,32.4343,44400.0
2005-10-26 14:40:00,52.55,52.55,52.43,52.45,55300.0,32.4343,32.4343,32.3602,32.3726,55300.0
2005-10-26 14:50:00,52.46,52.5,52.46,52.46,145600.0,32.3787,32.4034,32.3787,32.3787,145600.0
2005-10-26 15:00:00,52.45,52.58,52.42,52.53,81200.0,32.3726,32.4528,32.3541,32.422,81200.0
2005-10-26 15:10:00,52.54,52.54,52.45,52.46,39500.0,32.4281,32.4281,32.3726,32.3787,39500.0
2005-10-26 15:20:00,52.46,52.5,52.37,52.41,126300.0,32.3787,32.4034,32.3232,32.3479,126300.0
2005-10-26 15:30:00,52.4,52.49,52.37,52.4,72200.0,32.3417,32.3973,32.3232,32.3417,72200.0
2005-10-26 15:40:00,52.39,52.41,52.25,52.32,148000.0,32.3355,32.3479,32.2491,32.2923,148000.0
2005-10-26 15:50:00,52.32,52.35,52.24,52.26,109800.0,32.2923,32.3109,32.243,32.2553,109800.0
2005-10-27 09:30:00,52.25,52.39,52.13,52.16,54300.0,32.2491,32.3355,32.1751,32.1936,54300.0
2005-10-27 09:40:00,52.17,52.49,52.16,52.33,47800.0,32.1998,32.3973,32.1936,32.2985,47800.0
2005-10-27 09:50:00,52.32,52.47,52.2,52.4,46600.0,32.2923,32.3849,32.2183,32.3417,46600.0
2005-10-27 10:00:00,52.41,52.62,52.26,52.41,50200.0,32.3479,32.4775,32.2553,32.3479,50200.0
2005-10-27 10:10:00,52.41,52.61,52.38,52.57,49900.0,32.3479,32.4713,32.3294,32.4466,49900.0
2005-10-27 10:20:00,52.61,52.68,52.44,52.45,81500.0,32.4713,32.5145,32.3664,32.3726,81500.0
2005-10-27 10:30:00,52.45,52.45,52.26,52.33,64100.0,32.3726,32.3726,32.2553,32.2985,64100.0
2005-10-27 10:40:00,52.33,52.5,52.33,52.39,230600.0,32.2985,32.4034,32.2985,32.3355,230600.0
2005-10-27 10:50:00,52.39,52.47,52.31,52.31,40700.0,32.3355,32.3849,32.2862,32.2862,40700.0
2005-10-27 11:00:00,52.31,52.34,52.2,52.3,59700.0,32.2862,32.3047,32.2183,32.28,59700.0
2005-10-27 11:10:00,52.28,52.35,52.21,52.31,71600.0,32.2676,32.3109,32.2244,32.2862,71600.0
2005-10-27 11:20:00,52.31,52.44,52.29,52.37,27500.0,32.2862,32.3664,32.2738,32.3232,27500.0
2005-10-27 11:30:00,52.36,52.38,52.27,52.36,22700.0,32.317,32.3294,32.2615,32.317,22700.0
2005-10-27 11:40:00,52.35,52.43,52.35,52.37,31100.0,32.3109,32.3602,32.3109,32.3232,31100.0
2005-10-27 11:50:00,52.37,52.43,52.34,52.39,22500.0,32.3232,32.3602,32.3047,32.3355,22500.0
2005-10-27 12:00:00,52.39,52.53,52.36,52.5,39000.0,32.3355,32.422,32.317,32.4034,39000.0
2005-10-27 12:10:00,52.5,52.52,52.39,52.42,37300.0,32.4034,32.4158,32.3355,32.3541,37300.0
2005-10-27 12:20:00,52.41,52.41,52.36,52.39,44500.0,32.3479,32.3479,32.317,32.3355,44500.0
2005-10-27 12:30:00,52.4,52.43,52.35,52.35,34100.0,32.3417,32.3602,32.3109,32.3109,34100.0
2005-10-27 12:40:00,52.35,52.36,52.29,52.3,72600.0,32.3109,32.317,32.2738,32.28,72600.0
2005-10-27 12:50:00,52.3,52.35,52.28,52.35,22300.0,32.28,32.3109,32.2676,32.3109,22300.0
2005-10-27 13:00:00,52.34,52.36,52.25,52.26,26800.0,32.3047,32.317,32.2491,32.2553,26800.0
2005-10-27 13:10:00,52.27,52.28,52.2,52.25,48200.0,32.2615,32.2676,32.2183,32.2491,48200.0
2005-10-27 13:20:00,52.23,52.24,52.19,52.21,57500.0,32.2368,32.243,32.2121,32.2244,57500.0
2005-10-27 13:30:00,52.2,52.27,52.18,52.18,77800.0,32.2183,32.2615,32.2059,32.2059,77800.0
2005-10-27 13:40:00,52.18,52.25,52.18,52.24,78200.0,32.2059,32.2491,32.2059,32.243,78200.0
2005-10-27 13:50:00,52.24,52.33,52.22,52.27,46500.0,32.243,32.2985,32.2306,32.2615,46500.0
2005-10-27 14:00:00,52.27,52.27,52.17,52.18,47200.0,32.2615,32.2615,32.1998,32.2059,47200.0
2005-10-27 14:10:00,52.18,52.25,52.18,52.22,26900.0,32.2059,32.2491,32.2059,32.2306,26900.0
2005-10-27 14:20:00,52.2,52.26,52.2,52.26,29900.0,32.2183,32.2553,32.2183,32.2553,29900.0
2005-10-27 14:30:00,52.26,52.34,52.24,52.3,37100.0,32.2553,32.3047,32.243,32.28,37100.0
2005-10-27 14:40:00,52.29,52.35,52.27,52.28,67700.0,32.2738,32.3109,32.2615,32.2676,67700.0
2005-10-27 14:50:00,52.3,52.3,52.25,52.26,49700.0,32.28,32.28,32.2491,32.2553,49700.0
2005-10-27 15:00:00,52.26,52.26,52.16,52.18,102600.0,32.2553,32.2553,32.1936,32.2059,102600.0
2005-10-27 15:10:00,52.18,52.25,52.09,52.12,90500.0,32.2059,32.2491,32.1504,32.1689,90500.0
2005-10-27 15:20:00,52.12,52.17,52.12,52.13,60300.0,32.1689,32.1998,32.1689,32.1751,60300.0
2005-10-27 15:30:00,52.13,52.27,52.13,52.2,123000.0,32.1751,32.2615,32.1751,32.2183,123000.0
2005-10-27 15:40:00,52.2,52.34,52.14,52.18,134300.0,32.2183,32.3047,32.1812,32.2059,134300.0
2005-10-27 15:50:00,52.18,52.18,52.02,52.09,131100.0,32.2059,32.2059,32.1072,32.1504,131100.0
2005-10-28 09:30:00,52.1,52.34,52.04,52.2,107000.0,32.1566,32.3047,32.1195,32.2183,107000.0
2005-10-28 09:40:00,52.14,52.42,52.14,52.42,154000.0,32.1812,32.3541,32.1812,32.3541,154000.0
2005-10-28 09:50:00,52.43,52.64,52.28,52.45,53000.0,32.3602,32.4898,32.2676,32.3726,53000.0
2005-10-28 10:00:00,52.44,52.5,52.31,52.34,51500.0,32.3664,32.4034,32.2862,32.3047,51500.0
2005-10-28 10:10:00,52.34,52.4,52.32,52.39,28600.0,32.3047,32.3417,32.2923,32.3355,28600.0
2005-10-28 10:20:00,52.4,52.46,52.37,52.38,37000.0,32.3417,32.3787,32.3232,32.3294,37000.0
2005-10-28 10:30:00,52.39,52.39,52.32,52.32,39700.0,32.3355,32.3355,32.2923,32.2923,39700.0
2005-10-28 10:40:00,52.32,52.39,52.29,52.33,39400.0,32.2923,32.3355,32.2738,32.2985,39400.0
2005-10-28 10:50:00,52.33,52.36,52.29,52.35,39500.0,32.2985,32.317,32.2738,32.3109,39500.0
2005-10-28 11:00:00,52.35,52.35,52.28,52.3,347200.0,32.3109,32.3109,32.2676,32.28,347200.0
2005-10-28 11:10:00,52.31,52.36,52.31,52.35,57600.0,32.2862,32.317,32.2862,32.3109,57600.0
2005-10-28 11:20:00,52.35,52.35,52.29,52.34,33300.0,32.3109,32.3109,32.2738,32.3047,33300.0
2005-10-28 11:30:00,52.34,52.35,52.27,52.29,34200.0,32.3047,32.3109,32.2615,32.2738,34200.0
2005-10-28 11:40:00,52.27,52.37,52.26,52.35,42700.0,32.2615,32.3232,32.2553,32.3109,42700.0
2005-10-28 11:50:00,52.34,52.37,52.3,52.34,57700.0,32.3047,32.3232,32.28,32.3047,57700.0
2005-10-28 12:00:00,52.31,52.38,52.3,52.31,83400.0,32.2862,32.3294,32.28,32.2862,83400.0
2005-10-28 12:10:00,52.33,52.4,52.31,52.35,36900.0,32.2985,32.3417,32.2862,32.3109,36900.0
2005-10-28 12:20:00,52.35,52.5,52.35,52.47,41600.0,32.3109,32.4034,32.3109,32.3849,41600.0
2005-10-28 12:30:00,52.47,52.53,52.45,52.48,43900.0,32.3849,32.422,32.3726,32.3911,43900.0
2005-10-28 12:40:00,52.49,52.5,52.37,52.41,52500.0,32.3973,32.4034,32.3232,32.3479,52500.0
2005-10-28 12:50:00,52.4,52.5,52.38,52.47,75400.0,32.3417,32.4034,32.3294,32.3849,75400.0
2005-10-28 13:00:00,52.47,52.5,52.43,52.49,63800.0,32.3849,32.4034,32.3602,32.3973,63800.0
2005-10-28 13:10:00,52.49,52.52,52.4,52.43,37100.0,32.3973,32.4158,32.3417,32.3602,37100.0
2005-10-28 13:20:00,52.42,52.48,52.37,52.37,40600.0,32.3541,32.3911,32.3232,32.3232,40600.0
2005-10-28 13:30:00,52.36,52.4,52.33,52.33,35200.0,32.317,32.3417,32.2985,32.2985,35200.0
2005-10-28 13:40:00,52.32,52.39,52.32,52.32,14700.0,32.2923,32.3355,32.2923,32.2923,14700.0
2005-10-28 13:50:00,52.32,52.42,52.31,52.39,18300.0,32.2923,32.3541,32.2862,32.3355,18300.0
2005-10-28 14:00:00,52.38,52.45,52.37,52.38,61300.0,32.3294,32.3726,32.3232,32.3294,61300.0
2005-10-28 14:10:00,52.38,52.43,52.33,52.35,23900.0,32.3294,32.3602,32.2985,32.3109,23900.0
2005-10-28 14:20:00,52.36,52.45,52.36,52.39,33100.0,32.317,32.3726,32.317,32.3355,33100.0
2005-10-28 14:30:00,52.4,52.45,52.39,52.4,32500.0,32.3417,32.3726,32.3355,32.3417,32500.0
2005-10-28 14:40:00,52.4,52.45,52.39,52.45,30100.0,32.3417,32.3726,32.3355,32.3726,30100.0
2005-10-28 14:50:00,52.44,52.58,52.4,52.55,45700.0,32.3664,32.4528,32.3417,32.4343,45700.0
2005-10-28 15:00:00,52.55,52.73,52.55,52.66,45900.0,32.4343,32.5454,32.4343,32.5022,45900.0
2005-10-28 15:10:00,52.65,52.65,52.51,52.51,52800.0,32.496,32.496,32.4096,32.4096,52800.0
2005-10-28 15:20:00,52.52,52.59,52.5,52.57,56500.0,32.4158,32.459,32.4034,32.4466,56500.0
2005-10-28 15:30:00,52.57,52.61,52.54,52.61,62200.0,32.4466,32.4713,32.4281,32.4713,62200.0
2005-10-28 15:40:00,52.61,52.67,52.56,52.62,116300.0,32.4713,32.5084,32.4405,32.4775,116300.0
2005-10-28 15:50:00,52.62,52.73,52.58,52.69,195300.0,32.4775,32.5454,32.4528,32.5207,195300.0
2005-10-31 09:30:00,52.78,52.93,52.75,52.85,97100.0,32.5763,32.6688,32.5577,32.6195,97100.0
2005-10-31 09:40:00,52.89,53.09,52.77,52.87,105200.0,32.6441,32.7676,32.5701,32.6318,105200.0
2005-10-31 09:50:00,52.87,53.05,52.79,52.99,173200.0,32.6318,32.7429,32.5824,32.7059,173200.0
2005-10-31 10:00:00,52.99,53.06,52.89,53.03,95100.0,32.7059,32.7491,32.6441,32.7306,95100.0
2005-10-31 10:10:00,53.01,53.16,52.9,53.15,61800.0,32.7182,32.8108,32.6503,32.8046,61800.0
2005-10-31 10:20:00,53.16,53.19,53.04,53.13,120600.0,32.8108,32.8293,32.7367,32.7923,120600.0
2005-10-31 10:30:00,53.07,53.12,52.96,53.1,92500.0,32.7552,32.7861,32.6874,32.7738,92500.0
2005-10-31 10:40:00,53.09,53.18,53.02,53.04,54500.0,32.7676,32.8231,32.7244,32.7367,54500.0
2005-10-31 10:50:00,53.05,53.05,52.99,52.99,68400.0,32.7429,32.7429,32.7059,32.7059,68400.0
2005-10-31 11:00:00,52.99,53.01,52.92,52.99,24300.0,32.7059,32.7182,32.6627,32.7059,24300.0
2005-10-31 11:10:00,53.0,53.0,52.93,52.95,72600.0,32.712,32.712,32.6688,32.6812,72600.0
2005-10-31 11:20:00,52.95,52.95,52.81,52.9,207600.0,32.6812,32.6812,32.5948,32.6503,207600.0
2005-10-31 11:30:00,52.9,52.92,52.88,52.9,47300.0,32.6503,32.6627,32.638,32.6503,47300.0
2005-10-31 11:40:00,52.89,52.93,52.86,52.93,44600.0,32.6441,32.6688,32.6256,32.6688,44600.0
2005-10-31 11:50:00,52.91,52.98,52.87,52.98,29000.0,32.6565,32.6997,32.6318,32.6997,29000.0
2005-10-31 12:00:00,52.96,53.12,52.94,53.04,34700.0,32.6874,32.7861,32.675,32.7367,34700.0
2005-10-31 12:10:00,53.03,53.04,52.92,52.96,31800.0,32.7306,32.7367,32.6627,32.6874,31800.0
2005-10-31 12:20:00,52.95,53.03,52.94,52.97,24500.0,32.6812,32.7306,32.675,32.6935,24500.0
2005-10-31 12:30:00,52.97,52.98,52.92,52.94,25500.0,32.6935,32.6997,32.6627,32.675,25500.0
2005-10-31 12:40:00,52.94,53.02,52.9,53.01,25400.0,32.675,32.7244,32.6503,32.7182,25400.0
2005-10-31 12:50:00,53.02,53.13,53.02,53.11,29500.0,32.7244,32.7923,32.7244,32.7799,29500.0
2005-10-31 13:00:00,53.11,53.11,52.94,52.96,44500.0,32.7799,32.7799,32.675,32.6874,44500.0
2005-10-31 13:10:00,52.97,53.0,52.9,52.94,58100.0,32.6935,32.712,32.6503,32.675,58100.0
2005-10-31 13:20:00,52.94,52.99,52.93,52.95,21000.0,32.675,32.7059,32.6688,32.6812,21000.0
2005-10-31 13:30:00,52.95,52.98,52.92,52.98,13900.0,32.6812,32.6997,32.6627,32.6997,13900.0
2005-10-31 13:40:00,52.99,53.0,52.93,52.97,72500.0,32.7059,32.712,32.6688,32.6935,72500.0
2005-10-31 13:50:00,52.97,53.05,52.95,53.0,21300.0,32.6935,32.7429,32.6812,32.712,21300.0
2005-10-31 14:00:00,52.99,53.04,52.95,52.99,135400.0,32.7059,32.7367,32.6812,32.7059,135400.0
2005-10-31 14:10:00,53.01,53.07,52.99,53.0,69200.0,32.7182,32.7552,32.7059,32.712,69200.0
2005-10-31 14:20:00,53.0,53.02,52.97,53.0,56100.0,32.712,32.7244,32.6935,32.712,56100.0
2005-10-31 14:30:00,52.99,53.0,52.95,52.97,91500.0,32.7059,32.712,32.6812,32.6935,91500.0
2005-10-31 14:40:00,52.97,53.03,52.95,52.96,45500.0,32.6935,32.7306,32.6812,32.6874,45500.0
2005-10-31 14:50:00,52.96,53.03,52.96,52.99,62400.0,32.6874,32.7306,32.6874,32.7059,62400.0
2005-10-31 15:00:00,53.0,53.01,52.96,52.99,89300.0,32.712,32.7182,32.6874,32.7059,89300.0
2005-10-31 15:10:00,53.0,53.0,52.87,52.94,112500.0,32.712,32.712,32.6318,32.675,112500.0
2005-10-31 15:20:00,52.94,52.98,52.9,52.94,169300.0,32.675,32.6997,32.6503,32.675,169300.0
2005-10-31 15:30:00,52.95,52.98,52.88,52.94,158000.0,32.6812,32.6997,32.638,32.675,158000.0
2005-10-31 15:40:00,52.94,53.0,52.86,52.86,149200.0,32.675,32.712,32.6256,32.6256,149200.0
2005-10-31 15:50:00,52.89,52.92,52.71,52.77,246700.0,32.6441,32.6627,32.533,32.5701,246700.0
2005-11-01 09:30:00,52.82,52.82,52.6,52.78,206400.0,32.6009,32.6009,32.4652,32.5763,206400.0
2005-11-01 09:40:00,52.76,52.9,52.7,52.82,168000.0,32.5639,32.6503,32.5269,32.6009,168000.0
2005-11-01 09:50:00,52.88,53.06,52.79,53.02,38000.0,32.638,32.7491,32.5824,32.7244,38000.0
2005-11-01 10:00:00,53.04,53.15,52.9,53.15,84000.0,32.7367,32.8046,32.6503,32.8046,84000.0
2005-11-01 10:10:00,53.15,53.16,53.06,53.1,99100.0,32.8046,32.8108,32.7491,32.7738,99100.0
2005-11-01 10:20:00,53.1,53.31,53.0,53.31,165900.0,32.7738,32.9034,32.712,32.9034,165900.0
2005-11-01 10:30:00,53.18,53.42,53.18,53.42,214200.0,32.8231,32.9713,32.8231,32.9713,214200.0
2005-11-01 10:40:00,53.42,53.47,53.31,53.34,83600.0,32.9713,33.0021,32.9034,32.9219,83600.0
2005-11-01 10:50:00,53.34,53.41,53.3,53.41,37400.0,32.9219,32.9651,32.8972,32.9651,37400.0
2005-11-01 11:00:00,53.42,53.42,53.36,53.38,84600.0,32.9713,32.9713,32.9342,32.9466,84600.0
2005-11-01 11:10:00,53.37,53.37,53.31,53.35,58700.0,32.9404,32.9404,32.9034,32.9281,58700.0
2005-11-01 11:20:00,53.35,53.36,53.3,53.31,51700.0,32.9281,32.9342,32.8972,32.9034,51700.0
2005-11-01 11:30:00,53.31,53.34,53.31,53.33,43700.0,32.9034,32.9219,32.9034,32.9157,43700.0
2005-11-01 11:40:00,53.33,53.34,53.29,53.3,39700.0,32.9157,32.9219,32.891,32.8972,39700.0
2005-11-01 11:50:00,53.3,53.44,53.3,53.4,49700.0,32.8972,32.9836,32.8972,32.9589,49700.0
2005-11-01 12:00:00,53.4,53.4,53.33,53.38,40200.0,32.9589,32.9589,32.9157,32.9466,40200.0
2005-11-01 12:10:00,53.38,53.41,53.36,53.37,35000.0,32.9466,32.9651,32.9342,32.9404,35000.0
2005-11-01 12:20:00,53.36,53.39,53.31,53.37,30800.0,32.9342,32.9528,32.9034,32.9404,30800.0
2005-11-01 12:30:00,53.37,53.55,53.37,53.55,103700.0,32.9404,33.0515,32.9404,33.0515,103700.0
2005-11-01 12:40:00,53.54,53.75,53.53,53.74,115800.0,33.0453,33.1749,33.0392,33.1688,115800.0
2005-11-01 12:50:00,53.75,53.77,53.64,53.65,65700.0,33.1749,33.1873,33.1071,33.1132,65700.0
2005-11-01 13:00:00,53.65,53.66,53.47,53.47,47400.0,33.1132,33.1194,33.0021,33.0021,47400.0
2005-11-01 13:10:00,53.46,53.55,53.46,53.5,39900.0,32.996,33.0515,32.996,33.0206,39900.0
2005-11-01 13:20:00,53.51,53.56,53.4,53.45,122200.0,33.0268,33.0577,32.9589,32.9898,122200.0
2005-11-01 13:30:00,53.44,53.53,53.44,53.5,108800.0,32.9836,33.0392,32.9836,33.0206,108800.0
2005-11-01 13:40:00,53.5,53.5,53.45,53.47,42200.0,33.0206,33.0206,32.9898,33.0021,42200.0
2005-11-01 13:50:00,53.47,53.52,53.47,53.5,62800.0,33.0021,33.033,33.0021,33.0206,62800.0
2005-11-01 14:00:00,53.5,53.62,53.49,53.6,65300.0,33.0206,33.0947,33.0145,33.0824,65300.0
2005-11-01 14:10:00,53.6,53.92,53.58,53.87,144100.0,33.0824,33.2799,33.07,33.249,144100.0
2005-11-01 14:20:00,53.89,54.0,53.82,53.86,154400.0,33.2614,33.3292,33.2181,33.2428,154400.0
2005-11-01 14:30:00,53.89,53.92,53.66,53.67,97900.0,33.2614,33.2799,33.1194,33.1256,97900.0
2005-11-01 14:40:00,53.69,53.8,53.59,53.73,90700.0,33.1379,33.2058,33.0762,33.1626,90700.0
2005-11-01 14:50:00,53.75,53.79,53.63,53.63,77700.0,33.1749,33.1996,33.1009,33.1009,77700.0
2005-11-01 15:00:00,53.64,53.74,53.61,53.67,88700.0,33.1071,33.1688,33.0885,33.1256,88700.0
2005-11-01 15:10:00,53.68,53.75,53.62,53.69,95300.0,33.1317,33.1749,33.0947,33.1379,95300.0
2005-11-01 15:20:00,53.66,53.72,53.62,53.63,141300.0,33.1194,33.1564,33.0947,33.1009,141300.0
2005-11-01 15:30:00,53.63,53.81,53.63,53.72,76200.0,33.1009,33.212,33.1009,33.1564,76200.0
2005-11-01 15:40:00,53.73,53.74,53.66,53.66,144700.0,33.1626,33.1688,33.1194,33.1194,144700.0
2005-11-01 15:50:00,53.66,53.72,53.66,53.66,226900.0,33.1194,33.1564,33.1194,33.1194,226900.0
2005-11-02 09:30:00,53.75,53.8,53.67,53.72,99000.0,33.1749,33.2058,33.1256,33.1564,99000.0
2005-11-02 09:40:00,53.72,54.15,53.72,54.08,113800.0,33.1564,33.4218,33.1564,33.3786,113800.0
2005-11-02 09:50:00,54.08,54.22,54.06,54.21,167100.0,33.3786,33.465,33.3663,33.4589,167100.0
2005-11-02 10:00:00,54.22,54.43,54.22,54.32,143300.0,33.465,33.5946,33.465,33.5268,143300.0
2005-11-02 10:10:00,54.26,54.43,54.26,54.39,103000.0,33.4897,33.5946,33.4897,33.57,103000.0
2005-11-02 10:20:00,54.39,54.56,54.34,54.55,178600.0,33.57,33.6749,33.5391,33.6687,178600.0
2005-11-02 10:30:00,54.57,54.85,54.57,54.73,241800.0,33.6811,33.8539,33.6811,33.7798,241800.0
2005-11-02 10:40:00,54.73,54.73,54.58,54.7,135000.0,33.7798,33.7798,33.6872,33.7613,135000.0
2005-11-02 10:50:00,54.71,54.71,54.45,54.48,172100.0,33.7675,33.7675,33.607,33.6255,172100.0
2005-11-02 11:00:00,54.48,54.6,54.48,54.59,102100.0,33.6255,33.6996,33.6255,33.6934,102100.0
2005-11-02 11:10:00,54.59,54.77,54.59,54.76,100400.0,33.6934,33.8045,33.6934,33.7983,100400.0
2005-11-02 11:20:00,54.76,54.78,54.68,54.78,128100.0,33.7983,33.8107,33.7489,33.8107,128100.0
2005-11-02 11:30:00,54.79,54.9,54.65,54.85,184000.0,33.8168,33.8847,33.7304,33.8539,184000.0
2005-11-02 11:40:00,54.86,54.9,54.83,54.9,99000.0,33.86,33.8847,33.8415,33.8847,99000.0
2005-11-02 11:50:00,54.9,54.94,54.85,54.85,81600.0,33.8847,33.9094,33.8539,33.8539,81600.0
2005-11-02 12:00:00,54.87,54.88,54.84,54.87,88300.0,33.8662,33.8724,33.8477,33.8662,88300.0
2005-11-02 12:10:00,54.86,54.87,54.79,54.81,91900.0,33.86,33.8662,33.8168,33.8292,91900.0
2005-11-02 12:20:00,54.81,54.91,54.8,54.89,62500.0,33.8292,33.8909,33.823,33.8786,62500.0
2005-11-02 12:30:00,54.9,54.98,54.86,54.88,73200.0,33.8847,33.9341,33.86,33.8724,73200.0
2005-11-02 12:40:00,54.87,54.97,54.86,54.97,70800.0,33.8662,33.9279,33.86,33.9279,70800.0
2005-11-02 12:50:00,54.97,55.0,54.94,54.99,139800.0,33.9279,33.9465,33.9094,33.9403,139800.0
2005-11-02 13:00:00,54.98,55.07,54.95,55.05,212700.0,33.9341,33.9897,33.9156,33.9773,212700.0
2005-11-02 13:10:00,55.06,55.11,54.95,54.95,220500.0,33.9835,34.0143,33.9156,33.9156,220500.0
2005-11-02 13:20:00,54.95,54.97,54.82,54.84,61600.0,33.9156,33.9279,33.8354,33.8477,61600.0
2005-11-02 13:30:00,54.85,55.0,54.84,55.0,96300.0,33.8539,33.9465,33.8477,33.9465,96300.0
2005-11-02 13:40:00,55.0,55.11,55.0,55.01,150500.0,33.9465,34.0143,33.9465,33.9526,150500.0
2005-11-02 13:50:00,55.01,55.03,54.93,54.94,69000.0,33.9526,33.965,33.9033,33.9094,69000.0
2005-11-02 14:00:00,54.93,55.06,54.93,54.96,106800.0,33.9033,33.9835,33.9033,33.9218,106800.0
2005-11-02 14:10:00,54.97,55.02,54.93,54.93,133900.0,33.9279,33.9588,33.9033,33.9033,133900.0
2005-11-02 14:20:00,54.93,54.98,54.9,54.98,38300.0,33.9033,33.9341,33.8847,33.9341,38300.0
2005-11-02 14:30:00,54.99,55.04,54.95,54.96,89400.0,33.9403,33.9711,33.9156,33.9218,89400.0
2005-11-02 14:40:00,54.97,55.01,54.94,55.01,91500.0,33.9279,33.9526,33.9094,33.9526,91500.0
2005-11-02 14:50:00,55.01,55.03,54.96,54.98,179200.0,33.9526,33.965,33.9218,33.9341,179200.0
2005-11-02 15:00:00,54.98,55.01,54.96,54.98,105400.0,33.9341,33.9526,33.9218,33.9341,105400.0
2005-11-02 15:10:00,54.97,55.05,54.96,55.04,210100.0,33.9279,33.9773,33.9218,33.9711,210100.0
2005-11-02 15:20:00,55.05,55.06,55.01,55.06,92700.0,33.9773,33.9835,33.9526,33.9835,92700.0
2005-11-02 15:30:00,55.06,55.1,54.99,55.0,290200.0,33.9835,34.0082,33.9403,33.9465,290200.0
2005-11-02 15:40:00,55.0,55.05,54.99,55.05,243100.0,33.9465,33.9773,33.9403,33.9773,243100.0
2005-11-02 15:50:00,55.05,55.17,55.02,55.11,314100.0,33.9773,34.0514,33.9588,34.0143,314100.0
2005-11-03 09:30:00,55.78,55.9,55.46,55.48,210000.0,34.4279,34.5019,34.2304,34.2427,210000.0
2005-11-03 09:40:00,55.5,55.77,55.47,55.72,134200.0,34.2551,34.4217,34.2365,34.3908,134200.0
2005-11-03 09:50:00,55.72,55.74,55.58,55.69,142300.0,34.3908,34.4032,34.3044,34.3723,142300.0
2005-11-03 10:00:00,55.69,55.86,55.69,55.74,122100.0,34.3723,34.4773,34.3723,34.4032,122100.0
2005-11-03 10:10:00,55.75,55.75,55.48,55.48,149800.0,34.4094,34.4094,34.2427,34.2427,149800.0
2005-11-03 10:20:00,55.49,55.51,55.39,55.43,95600.0,34.2489,34.2612,34.1872,34.2119,95600.0
2005-11-03 10:30:00,55.43,55.48,55.37,55.38,107300.0,34.2119,34.2427,34.1748,34.181,107300.0
2005-11-03 10:40:00,55.38,55.51,55.31,55.31,97000.0,34.181,34.2612,34.1378,34.1378,97000.0
2005-11-03 10:50:00,55.3,55.4,55.3,55.33,53900.0,34.1316,34.1933,34.1316,34.1501,53900.0
2005-11-03 11:00:00,55.33,55.4,55.33,55.39,260700.0,34.1501,34.1933,34.1501,34.1872,260700.0
2005-11-03 11:10:00,55.4,55.5,55.4,55.43,78000.0,34.1933,34.2551,34.1933,34.2119,78000.0
2005-11-03 11:20:00,55.45,55.51,55.38,55.5,130800.0,34.2242,34.2612,34.181,34.2551,130800.0
2005-11-03 11:30:00,55.51,55.54,55.49,55.51,42000.0,34.2612,34.2797,34.2489,34.2612,42000.0
2005-11-03 11:40:00,55.49,55.51,55.44,55.44,173800.0,34.2489,34.2612,34.218,34.218,173800.0
2005-11-03 11:50:00,55.44,55.5,55.36,55.38,82300.0,34.218,34.2551,34.1687,34.181,82300.0
2005-11-03 12:00:00,55.37,55.44,55.37,55.42,74800.0,34.1748,34.218,34.1748,34.2057,74800.0
2005-11-03 12:10:00,55.43,55.5,55.39,55.48,37100.0,34.2119,34.2551,34.1872,34.2427,37100.0
2005-11-03 12:20:00,55.48,55.48,55.4,55.44,128600.0,34.2427,34.2427,34.1933,34.218,128600.0
2005-11-03 12:30:00,55.44,55.47,55.43,55.45,86500.0,34.218,34.2365,34.2119,34.2242,86500.0
2005-11-03 12:40:00,55.44,55.47,55.4,55.46,73200.0,34.218,34.2365,34.1933,34.2304,73200.0
2005-11-03 12:50:00,55.46,55.48,55.41,55.44,100900.0,34.2304,34.2427,34.1995,34.218,100900.0
2005-11-03 13:00:00,55.44,55.47,55.41,55.42,54300.0,34.218,34.2365,34.1995,34.2057,54300.0
2005-11-03 13:10:00,55.42,55.46,55.41,55.44,38100.0,34.2057,34.2304,34.1995,34.218,38100.0
2005-11-03 13:20:00,55.44,55.48,55.43,55.44,86300.0,34.218,34.2427,34.2119,34.218,86300.0
2005-11-03 13:30:00,55.43,55.45,55.31,55.35,137300.0,34.2119,34.2242,34.1378,34.1625,137300.0
2005-11-03 13:40:00,55.34,55.36,55.3,55.33,82500.0,34.1563,34.1687,34.1316,34.1501,82500.0
2005-11-03 13:50:00,55.33,55.34,55.21,55.22,79300.0,34.1501,34.1563,34.0761,34.0822,79300.0
2005-11-03 14:00:00,55.22,55.3,55.22,55.29,61800.0,34.0822,34.1316,34.0822,34.1254,61800.0
2005-11-03 14:10:00,55.3,55.3,55.24,55.26,63100.0,34.1316,34.1316,34.0946,34.1069,63100.0
2005-11-03 14:20:00,55.27,55.3,55.2,55.26,51200.0,34.1131,34.1316,34.0699,34.1069,51200.0
2005-11-03 14:30:00,55.26,55.26,55.07,55.07,90000.0,34.1069,34.1069,33.9897,33.9897,90000.0
2005-11-03 14:40:00,55.07,55.21,55.06,55.16,116300.0,33.9897,34.0761,33.9835,34.0452,116300.0
2005-11-03 14:50:00,55.16,55.19,55.15,55.17,41500.0,34.0452,34.0637,34.039,34.0514,41500.0
2005-11-03 15:00:00,55.16,55.17,55.07,55.09,143600.0,34.0452,34.0514,33.9897,34.002,143600.0
2005-11-03 15:10:00,55.09,55.16,55.01,55.01,155000.0,34.002,34.0452,33.9526,33.9526,155000.0
2005-11-03 15:20:00,55.01,55.09,54.98,55.09,115000.0,33.9526,34.002,33.9341,34.002,115000.0
2005-11-03 15:30:00,55.09,55.1,54.99,55.04,133300.0,34.002,34.0082,33.9403,33.9711,133300.0
2005-11-03 15:40:00,55.05,55.14,55.04,55.12,125000.0,33.9773,34.0329,33.9711,34.0205,125000.0
2005-11-03 15:50:00,55.11,55.16,55.08,55.13,125100.0,34.0143,34.0452,33.9958,34.0267,125100.0
2005-11-04 09:30:00,55.27,55.49,55.13,55.24,223800.0,34.1131,34.2489,34.0267,34.0946,223800.0
2005-11-04 09:40:00,55.27,55.31,55.07,55.21,55800.0,34.1131,34.1378,33.9897,34.0761,55800.0
2005-11-04 09:50:00,55.2,55.34,55.2,55.29,87000.0,34.0699,34.1563,34.0699,34.1254,87000.0
2005-11-04 10:00:00,55.29,55.29,55.16,55.2,56900.0,34.1254,34.1254,34.0452,34.0699,56900.0
2005-11-04 10:10:00,55.2,55.2,54.88,54.94,62800.0,34.0699,34.0699,33.8724,33.9094,62800.0
2005-11-04 10:20:00,54.97,55.11,54.95,55.03,71300.0,33.9279,34.0143,33.9156,33.965,71300.0
2005-11-04 10:30:00,55.03,55.04,54.92,54.94,75000.0,33.965,33.9711,33.8971,33.9094,75000.0
2005-11-04 10:40:00,54.94,54.95,54.79,54.82,66000.0,33.9094,33.9156,33.8168,33.8354,66000.0
2005-11-04 10:50:00,54.82,54.92,54.75,54.9,72800.0,33.8354,33.8971,33.7922,33.8847,72800.0
2005-11-04 11:00:00,54.91,54.91,54.57,54.74,145000.0,33.8909,33.8909,33.6811,33.786,145000.0
2005-11-04 11:10:00,54.74,54.86,54.73,54.85,43000.0,33.786,33.86,33.7798,33.8539,43000.0
2005-11-04 11:20:00,54.86,55.06,54.85,54.98,34100.0,33.86,33.9835,33.8539,33.9341,34100.0
2005-11-04 11:30:00,54.98,55.0,54.83,54.85,19200.0,33.9341,33.9465,33.8415,33.8539,19200.0
2005-11-04 11:40:00,54.85,54.87,54.77,54.82,62800.0,33.8539,33.8662,33.8045,33.8354,62800.0
2005-11-04 11:50:00,54.82,54.84,54.79,54.81,49200.0,33.8354,33.8477,33.8168,33.8292,49200.0
2005-11-04 12:00:00,54.81,54.86,54.77,54.84,30300.0,33.8292,33.86,33.8045,33.8477,30300.0
2005-11-04 12:10:00,54.85,54.9,54.84,54.86,34900.0,33.8539,33.8847,33.8477,33.86,34900.0
2005-11-04 12:20:00,54.85,55.03,54.85,55.02,34100.0,33.8539,33.965,33.8539,33.9588,34100.0
2005-11-04 12:30:00,55.0,55.02,54.95,54.99,54000.0,33.9465,33.9588,33.9156,33.9403,54000.0
2005-11-04 12:40:00,54.99,55.07,54.99,55.04,70100.0,33.9403,33.9897,33.9403,33.9711,70100.0
2005-11-04 12:50:00,55.06,55.1,55.05,55.1,24400.0,33.9835,34.0082,33.9773,34.0082,24400.0
2005-11-04 13:00:00,55.09,55.11,55.01,55.03,31600.0,34.002,34.0143,33.9526,33.965,31600.0
2005-11-04 13:10:00,55.03,55.03,54.89,54.96,35200.0,33.965,33.965,33.8786,33.9218,35200.0
2005-11-04 13:20:00,54.97,55.04,54.94,55.02,33600.0,33.9279,33.9711,33.9094,33.9588,33600.0
2005-11-04 13:30:00,55.01,55.02,54.93,54.95,22500.0,33.9526,33.9588,33.9033,33.9156,22500.0
2005-11-04 13:40:00,54.93,54.97,54.88,54.96,20300.0,33.9033,33.9279,33.8724,33.9218,20300.0
2005-11-04 13:50:00,54.97,55.01,54.94,54.94,28000.0,33.9279,33.9526,33.9094,33.9094,28000.0
2005-11-04 14:00:00,54.94,55.08,54.9,55.08,39000.0,33.9094,33.9958,33.8847,33.9958,39000.0
2005-11-04 14:10:00,55.08,55.08,54.97,55.06,39400.0,33.9958,33.9958,33.9279,33.9835,39400.0
2005-11-04 14:20:00,55.06,55.15,55.04,55.07,49900.0,33.9835,34.039,33.9711,33.9897,49900.0
2005-11-04 14:30:00,55.07,55.08,55.0,55.01,55900.0,33.9897,33.9958,33.9465,33.9526,55900.0
2005-11-04 14:40:00,55.01,55.03,54.94,54.97,53300.0,33.9526,33.965,33.9094,33.9279,53300.0
2005-11-04 14:50:00,54.99,55.01,54.96,54.97,62500.0,33.9403,33.9526,33.9218,33.9279,62500.0
2005-11-04 15:00:00,54.98,54.99,54.95,54.99,46600.0,33.9341,33.9403,33.9156,33.9403,46600.0
2005-11-04 15:10:00,54.98,55.07,54.97,55.0,26900.0,33.9341,33.9897,33.9279,33.9465,26900.0
2005-11-04 15:20:00,55.0,55.04,54.97,55.0,65700.0,33.9465,33.9711,33.9279,33.9465,65700.0
2005-11-04 15:30:00,55.01,55.05,54.97,54.99,42200.0,33.9526,33.9773,33.9279,33.9403,42200.0
2005-11-04 15:40:00,54.98,55.12,54.97,55.12,91900.0,33.9341,34.0205,33.9279,34.0205,91900.0
2005-11-04 15:50:00,55.13,55.17,55.05,55.1,144100.0,34.0267,34.0514,33.9773,34.0082,144100.0
2005-11-07 09:30:00,55.55,55.84,55.46,55.56,176400.0,34.2859,34.4649,34.2304,34.2921,176400.0
2005-11-07 09:40:00,55.55,55.6,55.22,55.33,88200.0,34.2859,34.3168,34.0822,34.1501,88200.0
2005-11-07 09:50:00,55.33,55.57,55.29,55.45,66200.0,34.1501,34.2983,34.1254,34.2242,66200.0
2005-11-07 10:00:00,55.49,55.61,55.48,55.57,90700.0,34.2489,34.323,34.2427,34.2983,90700.0
2005-11-07 10:10:00,55.56,55.56,55.3,55.34,80900.0,34.2921,34.2921,34.1316,34.1563,80900.0
2005-11-07 10:20:00,55.33,55.42,55.17,55.37,50000.0,34.1501,34.2057,34.0514,34.1748,50000.0
2005-11-07 10:30:00,55.37,55.55,55.36,55.48,66100.0,34.1748,34.2859,34.1687,34.2427,66100.0
2005-11-07 10:40:00,55.48,55.51,55.44,55.44,37200.0,34.2427,34.2612,34.218,34.218,37200.0
2005-11-07 10:50:00,55.44,55.62,55.44,55.61,51400.0,34.218,34.3291,34.218,34.323,51400.0
2005-11-07 11:00:00,55.61,55.72,55.55,55.61,98800.0,34.323,34.3908,34.2859,34.323,98800.0
2005-11-07 11:10:00,55.6,55.61,55.46,55.54,56100.0,34.3168,34.323,34.2304,34.2797,56100.0
2005-11-07 11:20:00,55.54,55.61,55.46,55.59,65400.0,34.2797,34.323,34.2304,34.3106,65400.0
2005-11-07 11:30:00,55.61,55.67,55.59,55.61,55500.0,34.323,34.36,34.3106,34.323,55500.0
2005-11-07 11:40:00,55.61,55.67,55.56,55.62,87900.0,34.323,34.36,34.2921,34.3291,87900.0
2005-11-07 11:50:00,55.57,55.63,55.53,55.59,66700.0,34.2983,34.3353,34.2736,34.3106,66700.0
2005-11-07 12:00:00,55.6,55.61,55.56,55.6,39000.0,34.3168,34.323,34.2921,34.3168,39000.0
2005-11-07 12:10:00,55.6,55.65,55.57,55.62,41100.0,34.3168,34.3476,34.2983,34.3291,41100.0
2005-11-07 12:20:00,55.62,55.67,55.6,55.65,37200.0,34.3291,34.36,34.3168,34.3476,37200.0
2005-11-07 12:30:00,55.65,55.66,55.59,55.61,70000.0,34.3476,34.3538,34.3106,34.323,70000.0
2005-11-07 12:40:00,55.61,55.67,55.55,55.6,79800.0,34.323,34.36,34.2859,34.3168,79800.0
2005-11-07 12:50:00,55.6,55.62,55.52,55.59,62000.0,34.3168,34.3291,34.2674,34.3106,62000.0
2005-11-07 13:00:00,55.58,55.62,55.56,55.57,34900.0,34.3044,34.3291,34.2921,34.2983,34900.0
2005-11-07 13:10:00,55.56,55.57,55.54,55.54,39900.0,34.2921,34.2983,34.2797,34.2797,39900.0
2005-11-07 13:20:00,55.55,55.64,55.55,55.63,49600.0,34.2859,34.3415,34.2859,34.3353,49600.0
2005-11-07 13:30:00,55.62,55.63,55.59,55.6,37700.0,34.3291,34.3353,34.3106,34.3168,37700.0
2005-11-07 13:40:00,55.6,55.63,55.54,55.61,43400.0,34.3168,34.3353,34.2797,34.323,43400.0
2005-11-07 13:50:00,55.62,55.69,55.6,55.67,119400.0,34.3291,34.3723,34.3168,34.36,119400.0
2005-11-07 14:00:00,55.65,55.65,55.59,55.6,108900.0,34.3476,34.3476,34.3106,34.3168,108900.0
2005-11-07 14:10:00,55.59,55.75,55.59,55.75,133500.0,34.3106,34.4094,34.3106,34.4094,133500.0
2005-11-07 14:20:00,55.75,55.75,55.66,55.69,60600.0,34.4094,34.4094,34.3538,34.3723,60600.0
2005-11-07 14:30:00,55.69,55.71,55.63,55.68,73500.0,34.3723,34.3847,34.3353,34.3662,73500.0
2005-11-07 14:40:00,55.68,55.76,55.68,55.7,80200.0,34.3662,34.4155,34.3662,34.3785,80200.0
2005-11-07 14:50:00,55.69,55.74,55.69,55.73,40800.0,34.3723,34.4032,34.3723,34.397,40800.0
2005-11-07 15:00:00,55.73,55.75,55.67,55.69,72200.0,34.397,34.4094,34.36,34.3723,72200.0
2005-11-07 15:10:00,55.69,55.73,55.56,55.56,77400.0,34.3723,34.397,34.2921,34.2921,77400.0
2005-11-07 15:20:00,55.57,55.63,55.5,55.6,95000.0,34.2983,34.3353,34.2551,34.3168,95000.0
2005-11-07 15:30:00,55.6,55.64,55.56,55.63,114800.0,34.3168,34.3415,34.2921,34.3353,114800.0
2005-11-07 15:40:00,55.63,55.67,55.53,55.62,142800.0,34.3353,34.36,34.2736,34.3291,142800.0
2005-11-07 15:50:00,55.61,55.78,55.6,55.73,140100.0,34.323,34.4279,34.3168,34.397,140100.0
2005-11-08 09:30:00,55.73,55.77,55.66,55.67,115500.0,34.397,34.4217,34.3538,34.36,115500.0
2005-11-08 09:40:00,55.66,55.76,55.54,55.6,65600.0,34.3538,34.4155,34.2797,34.3168,65600.0
2005-11-08 09:50:00,55.6,55.8,55.53,55.75,78300.0,34.3168,34.4402,34.2736,34.4094,78300.0
2005-11-08 10:00:00,55.76,55.76,55.63,55.65,61600.0,34.4155,34.4155,34.3353,34.3476,61600.0
2005-11-08 10:10:00,55.65,55.65,55.44,55.5,93000.0,34.3476,34.3476,34.218,34.2551,93000.0
2005-11-08 10:20:00,55.5,55.51,55.38,55.46,64700.0,34.2551,34.2612,34.181,34.2304,64700.0
2005-11-08 10:30:00,55.46,55.58,55.44,55.46,57300.0,34.2304,34.3044,34.218,34.2304,57300.0
2005-11-08 10:40:00,55.46,55.51,55.43,55.43,37300.0,34.2304,34.2612,34.2119,34.2119,37300.0
2005-11-08 10:50:00,55.44,55.45,55.38,55.44,44700.0,34.218,34.2242,34.181,34.218,44700.0
2005-11-08 11:00:00,55.44,55.54,55.41,55.54,41600.0,34.218,34.2797,34.1995,34.2797,41600.0
2005-11-08 11:10:00,55.55,55.57,55.46,55.51,42700.0,34.2859,34.2983,34.2304,34.2612,42700.0
2005-11-08 11:20:00,55.5,55.56,55.47,55.53,53600.0,34.2551,34.2921,34.2365,34.2736,53600.0
2005-11-08 11:30:00,55.53,55.53,55.45,55.46,33300.0,34.2736,34.2736,34.2242,34.2304,33300.0
2005-11-08 11:40:00,55.46,55.58,55.45,55.58,39200.0,34.2304,34.3044,34.2242,34.3044,39200.0
2005-11-08 11:50:00,55.58,55.63,55.5,55.51,36700.0,34.3044,34.3353,34.2551,34.2612,36700.0
2005-11-08 12:00:00,55.5,55.55,55.48,55.53,17400.0,34.2551,34.2859,34.2427,34.2736,17400.0
2005-11-08 12:10:00,55.52,55.55,55.42,55.46,22900.0,34.2674,34.2859,34.2057,34.2304,22900.0
2005-11-08 12:20:00,55.46,55.53,55.44,55.5,27300.0,34.2304,34.2736,34.218,34.2551,27300.0
2005-11-08 12:30:00,55.49,55.54,55.48,55.48,18100.0,34.2489,34.2797,34.2427,34.2427,18100.0
2005-11-08 12:40:00,55.49,55.54,55.48,55.54,31900.0,34.2489,34.2797,34.2427,34.2797,31900.0
2005-11-08 12:50:00,55.53,55.53,55.41,55.5,15100.0,34.2736,34.2736,34.1995,34.2551,15100.0
2005-11-08 13:00:00,55.51,55.59,55.44,55.5,66800.0,34.2612,34.3106,34.218,34.2551,66800.0
2005-11-08 13:10:00,55.53,55.54,55.48,55.49,31300.0,34.2736,34.2797,34.2427,34.2489,31300.0
2005-11-08 13:20:00,55.49,55.6,55.48,55.57,127700.0,34.2489,34.3168,34.2427,34.2983,127700.0
2005-11-08 13:30:00,55.59,55.59,55.54,55.58,24200.0,34.3106,34.3106,34.2797,34.3044,24200.0
2005-11-08 13:40:00,55.59,55.61,55.58,55.61,62700.0,34.3106,34.323,34.3044,34.323,62700.0
2005-11-08 13:50:00,55.61,55.62,55.57,55.61,17500.0,34.323,34.3291,34.2983,34.323,17500.0
2005-11-08 14:00:00,55.6,55.62,55.5,55.53,88000.0,34.3168,34.3291,34.2551,34.2736,88000.0
2005-11-08 14:10:00,55.54,55.61,55.53,55.59,37300.0,34.2797,34.323,34.2736,34.3106,37300.0
2005-11-08 14:20:00,55.59,55.6,55.53,55.57,17700.0,34.3106,34.3168,34.2736,34.2983,17700.0
2005-11-08 14:30:00,55.56,55.58,55.51,55.51,20300.0,34.2921,34.3044,34.2612,34.2612,20300.0
2005-11-08 14:40:00,55.51,55.61,55.51,55.59,25900.0,34.2612,34.323,34.2612,34.3106,25900.0
2005-11-08 14:50:00,55.58,55.59,55.53,55.53,15100.0,34.3044,34.3106,34.2736,34.2736,15100.0
2005-11-08 15:00:00,55.54,55.6,55.53,55.56,28700.0,34.2797,34.3168,34.2736,34.2921,28700.0
2005-11-08 15:10:00,55.57,55.61,55.54,55.54,67400.0,34.2983,34.323,34.2797,34.2797,67400.0
2005-11-08 15:20:00,55.54,55.63,55.53,55.63,69400.0,34.2797,34.3353,34.2736,34.3353,69400.0
2005-11-08 15:30:00,55.63,55.63,55.57,55.57,39100.0,34.3353,34.3353,34.2983,34.2983,39100.0
2005-11-08 15:40:00,55.56,55.59,55.55,55.57,67500.0,34.2921,34.3106,34.2859,34.2983,67500.0
2005-11-08 15:50:00,55.57,55.64,55.57,55.61,92500.0,34.2983,34.3415,34.2983,34.323,92500.0
2005-11-09 09:30:00,55.54,55.8,55.5,55.58,85700.0,34.2797,34.4402,34.2551,34.3044,85700.0
2005-11-09 09:40:00,55.57,55.8,55.53,55.68,32700.0,34.2983,34.4402,34.2736,34.3662,32700.0
2005-11-09 09:50:00,55.67,55.67,55.58,55.59,30300.0,34.36,34.36,34.3044,34.3106,30300.0
2005-11-09 10:00:00,55.6,55.63,55.56,55.61,40400.0,34.3168,34.3353,34.2921,34.323,40400.0
2005-11-09 10:10:00,55.61,55.67,55.6,55.61,39500.0,34.323,34.36,34.3168,34.323,39500.0
2005-11-09 10:20:00,55.63,55.72,55.58,55.7,46000.0,34.3353,34.3908,34.3044,34.3785,46000.0
2005-11-09 10:30:00,55.7,55.8,55.66,55.7,68600.0,34.3785,34.4402,34.3538,34.3785,68600.0
2005-11-09 10:40:00,55.71,55.84,55.71,55.82,59800.0,34.3847,34.4649,34.3847,34.4526,59800.0
2005-11-09 10:50:00,55.83,55.88,55.65,55.7,63500.0,34.4587,34.4896,34.3476,34.3785,63500.0
2005-11-09 11:00:00,55.7,55.7,55.52,55.58,64300.0,34.3785,34.3785,34.2674,34.3044,64300.0
2005-11-09 11:10:00,55.59,55.69,55.58,55.65,51500.0,34.3106,34.3723,34.3044,34.3476,51500.0
2005-11-09 11:20:00,55.65,55.76,55.63,55.69,49800.0,34.3476,34.4155,34.3353,34.3723,49800.0
2005-11-09 11:30:00,55.68,55.72,55.66,55.7,34600.0,34.3662,34.3908,34.3538,34.3785,34600.0
2005-11-09 11:40:00,55.7,55.74,55.67,55.7,46500.0,34.3785,34.4032,34.36,34.3785,46500.0
2005-11-09 11:50:00,55.69,55.74,55.68,55.71,27100.0,34.3723,34.4032,34.3662,34.3847,27100.0
2005-11-09 12:00:00,55.71,55.72,55.65,55.71,50500.0,34.3847,34.3908,34.3476,34.3847,50500.0
2005-11-09 12:10:00,55.71,55.76,55.65,55.76,30300.0,34.3847,34.4155,34.3476,34.4155,30300.0
2005-11-09 12:20:00,55.77,55.99,55.77,55.98,77400.0,34.4217,34.5575,34.4217,34.5513,77400.0
2005-11-09 12:30:00,55.97,55.98,55.86,55.94,37700.0,34.5451,34.5513,34.4773,34.5266,37700.0
2005-11-09 12:40:00,55.95,55.96,55.86,55.92,29600.0,34.5328,34.539,34.4773,34.5143,29600.0
2005-11-09 12:50:00,55.93,55.96,55.88,55.88,36300.0,34.5205,34.539,34.4896,34.4896,36300.0
2005-11-09 13:00:00,55.89,55.9,55.81,55.83,19500.0,34.4958,34.5019,34.4464,34.4587,19500.0
2005-11-09 13:10:00,55.81,55.9,55.8,55.82,29300.0,34.4464,34.5019,34.4402,34.4526,29300.0
2005-11-09 13:20:00,55.82,55.87,55.81,55.85,31500.0,34.4526,34.4834,34.4464,34.4711,31500.0
2005-11-09 13:30:00,55.86,55.92,55.86,55.9,31700.0,34.4773,34.5143,34.4773,34.5019,31700.0
2005-11-09 13:40:00,55.9,55.9,55.81,55.86,20500.0,34.5019,34.5019,34.4464,34.4773,20500.0
2005-11-09 13:50:00,55.86,55.87,55.75,55.85,32600.0,34.4773,34.4834,34.4094,34.4711,32600.0
2005-11-09 14:00:00,55.86,55.88,55.76,55.78,29200.0,34.4773,34.4896,34.4155,34.4279,29200.0
2005-11-09 14:10:00,55.78,55.86,55.76,55.82,27600.0,34.4279,34.4773,34.4155,34.4526,27600.0
2005-11-09 14:20:00,55.83,55.83,55.75,55.79,27200.0,34.4587,34.4587,34.4094,34.4341,27200.0
2005-11-09 14:30:00,55.79,55.85,55.78,55.8,44300.0,34.4341,34.4711,34.4279,34.4402,44300.0
2005-11-09 14:40:00,55.8,55.82,55.76,55.77,36200.0,34.4402,34.4526,34.4155,34.4217,36200.0
2005-11-09 14:50:00,55.77,55.81,55.69,55.76,65500.0,34.4217,34.4464,34.3723,34.4155,65500.0
2005-11-09 15:00:00,55.75,55.79,55.72,55.79,50100.0,34.4094,34.4341,34.3908,34.4341,50100.0
2005-11-09 15:10:00,55.79,55.83,55.73,55.81,48000.0,34.4341,34.4587,34.397,34.4464,48000.0
2005-11-09 15:20:00,55.81,55.92,55.79,55.92,50800.0,34.4464,34.5143,34.4341,34.5143,50800.0
2005-11-09 15:30:00,55.91,55.94,55.88,55.88,58700.0,34.5081,34.5266,34.4896,34.4896,58700.0
2005-11-09 15:40:00,55.88,55.88,55.78,55.83,64200.0,34.4896,34.4896,34.4279,34.4587,64200.0
2005-11-09 15:50:00,55.83,55.84,55.81,55.83,105900.0,34.4587,34.4649,34.4464,34.4587,105900.0
2005-11-10 09:30:00,55.55,55.89,55.55,55.82,93900.0,34.2859,34.4958,34.2859,34.4526,93900.0
2005-11-10 09:40:00,55.81,56.13,55.74,55.96,108600.0,34.4464,34.6439,34.4032,34.539,108600.0
2005-11-10 09:50:00,55.95,56.12,55.92,55.99,54900.0,34.5328,34.6377,34.5143,34.5575,54900.0
2005-11-10 10:00:00,56.0,56.04,55.94,55.94,93200.0,34.5637,34.5884,34.5266,34.5266,93200.0
2005-11-10 10:10:00,55.95,55.97,55.62,55.84,122900.0,34.5328,34.5451,34.3291,34.4649,122900.0
2005-11-10 10:20:00,55.83,55.84,55.68,55.81,71900.0,34.4587,34.4649,34.3662,34.4464,71900.0
2005-11-10 10:30:00,55.8,55.85,55.73,55.8,70900.0,34.4402,34.4711,34.397,34.4402,70900.0
2005-11-10 10:40:00,55.78,55.94,55.75,55.92,56300.0,34.4279,34.5266,34.4094,34.5143,56300.0
2005-11-10 10:50:00,55.92,56.03,55.89,56.01,53800.0,34.5143,34.5822,34.4958,34.5698,53800.0
2005-11-10 11:00:00,56.02,56.14,55.97,56.12,41200.0,34.576,34.6501,34.5451,34.6377,41200.0
2005-11-10 11:10:00,56.12,56.15,56.06,56.1,78900.0,34.6377,34.6562,34.6007,34.6254,78900.0
2005-11-10 11:20:00,56.07,56.2,56.07,56.18,70800.0,34.6069,34.6871,34.6069,34.6748,70800.0
2005-11-10 11:30:00,56.2,56.47,56.2,56.33,91200.0,34.6871,34.8538,34.6871,34.7673,91200.0
2005-11-10 11:40:00,56.36,56.44,56.3,56.43,50300.0,34.7859,34.8352,34.7488,34.8291,50300.0
2005-11-10 11:50:00,56.42,56.47,56.4,56.46,71800.0,34.8229,34.8538,34.8105,34.8476,71800.0
2005-11-10 12:00:00,56.43,56.46,56.23,56.3,62400.0,34.8291,34.8476,34.7056,34.7488,62400.0
2005-11-10 12:10:00,56.28,56.35,56.21,56.27,41200.0,34.7365,34.7797,34.6933,34.7303,41200.0
2005-11-10 12:20:00,56.27,56.4,56.27,56.36,49500.0,34.7303,34.8105,34.7303,34.7859,49500.0
2005-11-10 12:30:00,56.36,56.41,56.23,56.24,41300.0,34.7859,34.8167,34.7056,34.7118,41300.0
2005-11-10 12:40:00,56.25,56.33,56.23,56.33,76000.0,34.718,34.7673,34.7056,34.7673,76000.0
2005-11-10 12:50:00,56.33,56.35,56.18,56.23,42900.0,34.7673,34.7797,34.6748,34.7056,42900.0
2005-11-10 13:00:00,56.22,56.42,56.19,56.39,68700.0,34.6994,34.8229,34.6809,34.8044,68700.0
2005-11-10 13:10:00,56.39,56.4,56.29,56.38,60800.0,34.8044,34.8105,34.7427,34.7982,60800.0
2005-11-10 13:20:00,56.38,56.43,56.37,56.39,54300.0,34.7982,34.8291,34.792,34.8044,54300.0
2005-11-10 13:30:00,56.4,56.49,56.38,56.47,110800.0,34.8105,34.8661,34.7982,34.8538,110800.0
2005-11-10 13:40:00,56.47,56.57,56.47,56.55,83100.0,34.8538,34.9155,34.8538,34.9031,83100.0
2005-11-10 13:50:00,56.55,56.74,56.52,56.68,125900.0,34.9031,35.0204,34.8846,34.9834,125900.0
2005-11-10 14:00:00,56.7,56.74,56.66,56.73,92400.0,34.9957,35.0204,34.971,35.0142,92400.0
2005-11-10 14:10:00,56.72,56.75,56.7,56.73,48100.0,35.0081,35.0266,34.9957,35.0142,48100.0
2005-11-10 14:20:00,56.74,56.8,56.74,56.8,27800.0,35.0204,35.0574,35.0204,35.0574,27800.0
2005-11-10 14:30:00,56.8,56.82,56.75,56.77,64900.0,35.0574,35.0698,35.0266,35.0389,64900.0
2005-11-10 14:40:00,56.76,56.89,56.73,56.82,108700.0,35.0327,35.113,35.0142,35.0698,108700.0
2005-11-10 14:50:00,56.81,56.9,56.76,56.82,109500.0,35.0636,35.1192,35.0327,35.0698,109500.0
2005-11-10 15:00:00,56.82,56.88,56.78,56.86,100000.0,35.0698,35.1068,35.0451,35.0945,100000.0
2005-11-10 15:10:00,56.87,56.87,56.75,56.82,105800.0,35.1006,35.1006,35.0266,35.0698,105800.0
2005-11-10 15:20:00,56.82,56.99,56.8,56.9,138200.0,35.0698,35.1747,35.0574,35.1192,138200.0
2005-11-10 15:30:00,56.91,56.93,56.81,56.85,104700.0,35.1253,35.1377,35.0636,35.0883,104700.0
2005-11-10 15:40:00,56.85,56.92,56.75,56.88,166200.0,35.0883,35.1315,35.0266,35.1068,166200.0
2005-11-10 15:50:00,56.88,56.97,56.8,56.95,172900.0,35.1068,35.1624,35.0574,35.15,172900.0
2005-11-11 09:30:00,57.0,57.17,56.76,56.91,101900.0,35.1809,35.2858,35.0327,35.1253,101900.0
2005-11-11 09:40:00,56.97,56.97,56.77,56.83,72000.0,35.1624,35.1624,35.0389,35.0759,72000.0
2005-11-11 09:50:00,56.84,56.9,56.67,56.85,64700.0,35.0821,35.1192,34.9772,35.0883,64700.0
2005-11-11 10:00:00,56.87,56.88,56.76,56.77,91400.0,35.1006,35.1068,35.0327,35.0389,91400.0
2005-11-11 10:10:00,56.78,56.81,56.64,56.64,70300.0,35.0451,35.0636,34.9587,34.9587,70300.0
2005-11-11 10:20:00,56.62,56.63,56.56,56.6,81800.0,34.9463,34.9525,34.9093,34.934,81800.0
2005-11-11 10:30:00,56.61,56.62,56.56,56.56,37900.0,34.9402,34.9463,34.9093,34.9093,37900.0
2005-11-11 10:40:00,56.57,56.57,56.51,56.54,31200.0,34.9155,34.9155,34.8784,34.897,31200.0
2005-11-11 10:50:00,56.55,56.58,56.51,56.53,48200.0,34.9031,34.9216,34.8784,34.8908,48200.0
2005-11-11 11:00:00,56.54,56.57,56.52,56.56,38900.0,34.897,34.9155,34.8846,34.9093,38900.0
2005-11-11 11:10:00,56.56,56.57,56.52,56.52,40300.0,34.9093,34.9155,34.8846,34.8846,40300.0
2005-11-11 11:20:00,56.53,56.58,56.45,56.55,283800.0,34.8908,34.9216,34.8414,34.9031,283800.0
2005-11-11 11:30:00,56.56,56.67,56.53,56.65,76400.0,34.9093,34.9772,34.8908,34.9648,76400.0
2005-11-11 11:40:00,56.66,56.71,56.56,56.6,32500.0,34.971,35.0019,34.9093,34.934,32500.0
2005-11-11 11:50:00,56.61,56.61,56.56,56.58,46300.0,34.9402,34.9402,34.9093,34.9216,46300.0
2005-11-11 12:00:00,56.59,56.65,56.57,56.63,55400.0,34.9278,34.9648,34.9155,34.9525,55400.0
2005-11-11 12:10:00,56.63,56.63,56.56,56.56,27700.0,34.9525,34.9525,34.9093,34.9093,27700.0
2005-11-11 12:20:00,56.56,56.59,56.54,56.54,33300.0,34.9093,34.9278,34.897,34.897,33300.0
2005-11-11 12:30:00,56.51,56.62,56.51,56.56,95100.0,34.8784,34.9463,34.8784,34.9093,95100.0
2005-11-11 12:40:00,56.56,56.62,56.56,56.61,28900.0,34.9093,34.9463,34.9093,34.9402,28900.0
2005-11-11 12:50:00,56.62,56.64,56.52,56.53,28800.0,34.9463,34.9587,34.8846,34.8908,28800.0
2005-11-11 13:00:00,56.54,56.63,56.53,56.61,40300.0,34.897,34.9525,34.8908,34.9402,40300.0
2005-11-11 13:10:00,56.6,56.64,56.6,56.63,30800.0,34.934,34.9587,34.934,34.9525,30800.0
2005-11-11 13:20:00,56.64,56.66,56.62,56.64,39700.0,34.9587,34.971,34.9463,34.9587,39700.0
2005-11-11 13:30:00,56.65,56.65,56.6,56.61,22600.0,34.9648,34.9648,34.934,34.9402,22600.0
2005-11-11 13:40:00,56.61,56.62,56.58,56.59,24400.0,34.9402,34.9463,34.9216,34.9278,24400.0
2005-11-11 13:50:00,56.6,56.63,56.59,56.6,40100.0,34.934,34.9525,34.9278,34.934,40100.0
2005-11-11 14:00:00,56.61,56.66,56.58,56.66,34200.0,34.9402,34.971,34.9216,34.971,34200.0
2005-11-11 14:10:00,56.67,56.73,56.63,56.64,35800.0,34.9772,35.0142,34.9525,34.9587,35800.0
2005-11-11 14:20:00,56.65,56.68,56.61,56.65,44200.0,34.9648,34.9834,34.9402,34.9648,44200.0
2005-11-11 14:30:00,56.66,56.71,56.65,56.68,25800.0,34.971,35.0019,34.9648,34.9834,25800.0
2005-11-11 14:40:00,56.69,56.7,56.58,56.58,196900.0,34.9895,34.9957,34.9216,34.9216,196900.0
2005-11-11 14:50:00,56.59,56.65,56.58,56.61,29400.0,34.9278,34.9648,34.9216,34.9402,29400.0
2005-11-11 15:00:00,56.62,56.74,56.61,56.69,31700.0,34.9463,35.0204,34.9402,34.9895,31700.0
2005-11-11 15:10:00,56.69,56.9,56.67,56.9,79500.0,34.9895,35.1192,34.9772,35.1192,79500.0
2005-11-11 15:20:00,56.87,56.9,56.8,56.82,48600.0,35.1006,35.1192,35.0574,35.0698,48600.0
2005-11-11 15:30:00,56.83,56.98,56.8,56.93,112100.0,35.0759,35.1685,35.0574,35.1377,112100.0
2005-11-11 15:40:00,56.94,57.0,56.86,56.91,81400.0,35.1438,35.1809,35.0945,35.1253,81400.0
2005-11-11 15:50:00,56.92,56.97,56.83,56.86,131700.0,35.1315,35.1624,35.0759,35.0945,131700.0
2005-11-14 09:30:00,56.5,56.9,56.37,56.89,229400.0,34.8723,35.1192,34.792,35.113,229400.0
2005-11-14 09:40:00,56.89,57.08,56.82,56.88,66600.0,35.113,35.2302,35.0698,35.1068,66600.0
2005-11-14 09:50:00,56.88,57.08,56.88,57.0,80300.0,35.1068,35.2302,35.1068,35.1809,80300.0
2005-11-14 10:00:00,57.0,57.05,56.93,56.94,62000.0,35.1809,35.2117,35.1377,35.1438,62000.0
2005-11-14 10:10:00,56.94,57.15,56.93,57.14,53800.0,35.1438,35.2735,35.1377,35.2673,53800.0
2005-11-14 10:20:00,57.14,57.2,56.99,57.08,88300.0,35.2673,35.3043,35.1747,35.2302,88300.0
2005-11-14 10:30:00,57.09,57.17,57.08,57.12,36800.0,35.2364,35.2858,35.2302,35.2549,36800.0
2005-11-14 10:40:00,57.1,57.17,57.07,57.07,53800.0,35.2426,35.2858,35.2241,35.2241,53800.0
2005-11-14 10:50:00,57.07,57.17,57.0,57.12,66100.0,35.2241,35.2858,35.1809,35.2549,66100.0
2005-11-14 11:00:00,57.11,57.15,57.08,57.14,39200.0,35.2488,35.2735,35.2302,35.2673,39200.0
2005-11-14 11:10:00,57.13,57.22,57.13,57.22,45800.0,35.2611,35.3167,35.2611,35.3167,45800.0
2005-11-14 11:20:00,57.22,57.27,57.15,57.16,47600.0,35.3167,35.3475,35.2735,35.2796,47600.0
2005-11-14 11:30:00,57.16,57.16,57.1,57.12,25400.0,35.2796,35.2796,35.2426,35.2549,25400.0
2005-11-14 11:40:00,57.12,57.18,57.11,57.16,29300.0,35.2549,35.292,35.2488,35.2796,29300.0
2005-11-14 11:50:00,57.16,57.25,57.16,57.21,50500.0,35.2796,35.3352,35.2796,35.3105,50500.0
2005-11-14 12:00:00,57.21,57.21,57.15,57.16,45700.0,35.3105,35.3105,35.2735,35.2796,45700.0
2005-11-14 12:10:00,57.16,57.2,57.15,57.15,41700.0,35.2796,35.3043,35.2735,35.2735,41700.0
2005-11-14 12:20:00,57.15,57.16,57.11,57.13,39000.0,35.2735,35.2796,35.2488,35.2611,39000.0
2005-11-14 12:30:00,57.12,57.21,57.12,57.19,40300.0,35.2549,35.3105,35.2549,35.2981,40300.0
2005-11-14 12:40:00,57.19,57.26,57.17,57.26,67300.0,35.2981,35.3413,35.2858,35.3413,67300.0
2005-11-14 12:50:00,57.27,57.37,57.24,57.26,67100.0,35.3475,35.4092,35.329,35.3413,67100.0
2005-11-14 13:00:00,57.26,57.29,57.21,57.22,39500.0,35.3413,35.3599,35.3105,35.3167,39500.0
2005-11-14 13:10:00,57.23,57.27,57.2,57.21,31700.0,35.3228,35.3475,35.3043,35.3105,31700.0
2005-11-14 13:20:00,57.21,57.21,57.16,57.2,27000.0,35.3105,35.3105,35.2796,35.3043,27000.0
2005-11-14 13:30:00,57.19,57.24,57.17,57.21,24800.0,35.2981,35.329,35.2858,35.3105,24800.0
2005-11-14 13:40:00,57.22,57.35,57.21,57.34,51100.0,35.3167,35.3969,35.3105,35.3907,51100.0
2005-11-14 13:50:00,57.34,57.46,57.31,57.46,95000.0,35.3907,35.4648,35.3722,35.4648,95000.0
2005-11-14 14:00:00,57.45,57.57,57.45,57.55,103900.0,35.4586,35.5327,35.4586,35.5203,103900.0
2005-11-14 14:10:00,57.54,57.54,57.44,57.45,35400.0,35.5142,35.5142,35.4524,35.4586,35400.0
2005-11-14 14:20:00,57.46,57.47,57.36,57.36,53500.0,35.4648,35.471,35.4031,35.4031,53500.0
2005-11-14 14:30:00,57.36,57.37,57.3,57.33,40500.0,35.4031,35.4092,35.366,35.3846,40500.0
2005-11-14 14:40:00,57.34,57.4,57.32,57.4,30600.0,35.3907,35.4278,35.3784,35.4278,30600.0
2005-11-14 14:50:00,57.39,57.47,57.39,57.42,41900.0,35.4216,35.471,35.4216,35.4401,41900.0
2005-11-14 15:00:00,57.43,57.52,57.43,57.5,41400.0,35.4463,35.5018,35.4463,35.4895,41400.0
2005-11-14 15:10:00,57.51,57.6,57.48,57.56,74000.0,35.4956,35.5512,35.4771,35.5265,74000.0
2005-11-14 15:20:00,57.55,57.6,57.47,57.49,94900.0,35.5203,35.5512,35.471,35.4833,94900.0
2005-11-14 15:30:00,57.49,57.5,57.39,57.41,74200.0,35.4833,35.4895,35.4216,35.4339,74200.0
2005-11-14 15:40:00,57.41,57.43,57.33,57.36,101700.0,35.4339,35.4463,35.3846,35.4031,101700.0
2005-11-14 15:50:00,57.34,57.37,57.3,57.36,136900.0,35.3907,35.4092,35.366,35.4031,136900.0
2005-11-15 09:30:00,57.05,57.17,56.94,57.06,349500.0,35.2117,35.2858,35.1438,35.2179,349500.0
2005-11-15 09:40:00,57.06,57.07,56.85,56.92,130800.0,35.2179,35.2241,35.0883,35.1315,130800.0
2005-11-15 09:50:00,56.93,57.04,56.9,57.02,99200.0,35.1377,35.2056,35.1192,35.1932,99200.0
2005-11-15 10:00:00,57.01,57.01,56.85,56.92,46500.0,35.187,35.187,35.0883,35.1315,46500.0
2005-11-15 10:10:00,56.91,56.91,56.73,56.81,63800.0,35.1253,35.1253,35.0142,35.0636,63800.0
2005-11-15 10:20:00,56.79,56.97,56.78,56.89,98200.0,35.0513,35.1624,35.0451,35.113,98200.0
2005-11-15 10:30:00,56.89,56.94,56.86,56.88,70600.0,35.113,35.1438,35.0945,35.1068,70600.0
2005-11-15 10:40:00,56.88,56.93,56.85,56.9,71800.0,35.1068,35.1377,35.0883,35.1192,71800.0
2005-11-15 10:50:00,56.89,57.01,56.85,56.94,102000.0,35.113,35.187,35.0883,35.1438,102000.0
2005-11-15 11:00:00,56.93,56.98,56.9,56.93,31800.0,35.1377,35.1685,35.1192,35.1377,31800.0
2005-11-15 11:10:00,56.93,56.93,56.88,56.88,33900.0,35.1377,35.1377,35.1068,35.1068,33900.0
2005-11-15 11:20:00,56.88,56.9,56.82,56.84,33200.0,35.1068,35.1192,35.0698,35.0821,33200.0
2005-11-15 11:30:00,56.85,56.97,56.83,56.9,95400.0,35.0883,35.1624,35.0759,35.1192,95400.0
2005-11-15 11:40:00,56.89,56.91,56.87,56.89,58400.0,35.113,35.1253,35.1006,35.113,58400.0
2005-11-15 11:50:00,56.89,56.92,56.88,56.89,101600.0,35.113,35.1315,35.1068,35.113,101600.0
2005-11-15 12:00:00,56.91,56.93,56.79,56.79,169100.0,35.1253,35.1377,35.0513,35.0513,169100.0
2005-11-15 12:10:00,56.8,56.91,56.77,56.89,34400.0,35.0574,35.1253,35.0389,35.113,34400.0
2005-11-15 12:20:00,56.89,56.9,56.82,56.83,26800.0,35.113,35.1192,35.0698,35.0759,26800.0
2005-11-15 12:30:00,56.84,56.84,56.79,56.81,120400.0,35.0821,35.0821,35.0513,35.0636,120400.0
2005-11-15 12:40:00,56.8,56.8,56.73,56.73,25200.0,35.0574,35.0574,35.0142,35.0142,25200.0
2005-11-15 12:50:00,56.76,56.78,56.71,56.77,32000.0,35.0327,35.0451,35.0019,35.0389,32000.0
2005-11-15 13:00:00,56.78,56.83,56.74,56.78,52800.0,35.0451,35.0759,35.0204,35.0451,52800.0
2005-11-15 13:10:00,56.78,56.78,56.73,56.74,54100.0,35.0451,35.0451,35.0142,35.0204,54100.0
2005-11-15 13:20:00,56.75,56.75,56.63,56.65,51000.0,35.0266,35.0266,34.9525,34.9648,51000.0
2005-11-15 13:30:00,56.66,56.74,56.61,56.62,34100.0,34.971,35.0204,34.9402,34.9463,34100.0
2005-11-15 13:40:00,56.61,56.61,56.52,56.56,69500.0,34.9402,34.9402,34.8846,34.9093,69500.0
2005-11-15 13:50:00,56.56,56.56,56.41,56.42,81400.0,34.9093,34.9093,34.8167,34.8229,81400.0
2005-11-15 14:00:00,56.41,56.44,56.28,56.36,78300.0,34.8167,34.8352,34.7365,34.7859,78300.0
2005-11-15 14:10:00,56.35,56.39,56.26,56.33,85200.0,34.7797,34.8044,34.7241,34.7673,85200.0
2005-11-15 14:20:00,56.32,56.42,56.32,56.39,53500.0,34.7612,34.8229,34.7612,34.8044,53500.0
2005-11-15 14:30:00,56.38,56.42,56.36,56.38,96700.0,34.7982,34.8229,34.7859,34.7982,96700.0
2005-11-15 14:40:00,56.38,56.45,56.38,56.43,90500.0,34.7982,34.8414,34.7982,34.8291,90500.0
2005-11-15 14:50:00,56.43,56.45,56.32,56.34,124000.0,34.8291,34.8414,34.7612,34.7735,124000.0
2005-11-15 15:00:00,56.34,56.41,56.27,56.27,110600.0,34.7735,34.8167,34.7303,34.7303,110600.0
2005-11-15 15:10:00,56.27,56.37,56.25,56.34,50400.0,34.7303,34.792,34.718,34.7735,50400.0
2005-11-15 15:20:00,56.35,56.46,56.33,56.37,81500.0,34.7797,34.8476,34.7673,34.792,81500.0
2005-11-15 15:30:00,56.37,56.45,56.37,56.43,110000.0,34.792,34.8414,34.792,34.8291,110000.0
2005-11-15 15:40:00,56.43,56.48,56.33,56.37,208100.0,34.8291,34.8599,34.7673,34.792,208100.0
2005-11-15 15:50:00,56.36,56.42,56.35,56.38,180200.0,34.7859,34.8229,34.7797,34.7982,180200.0
2005-11-16 09:30:00,56.61,56.74,56.5,56.55,86200.0,34.9402,35.0204,34.8723,34.9031,86200.0
2005-11-16 09:40:00,56.56,56.73,56.41,56.47,85200.0,34.9093,35.0142,34.8167,34.8538,85200.0
2005-11-16 09:50:00,56.45,56.66,56.45,56.46,48000.0,34.8414,34.971,34.8414,34.8476,48000.0
2005-11-16 10:00:00,56.48,56.5,56.43,56.48,70000.0,34.8599,34.8723,34.8291,34.8599,70000.0
2005-11-16 10:10:00,56.48,56.49,56.37,56.41,34400.0,34.8599,34.8661,34.792,34.8167,34400.0
2005-11-16 10:20:00,56.42,56.46,56.29,56.37,36600.0,34.8229,34.8476,34.7427,34.792,36600.0
2005-11-16 10:30:00,56.34,56.43,56.3,56.38,111000.0,34.7735,34.8291,34.7488,34.7982,111000.0
2005-11-16 10:40:00,56.37,56.39,56.17,56.28,78100.0,34.792,34.8044,34.6686,34.7365,78100.0
2005-11-16 10:50:00,56.29,56.45,56.29,56.4,24900.0,34.7427,34.8414,34.7427,34.8105,24900.0
2005-11-16 11:00:00,56.4,56.44,56.23,56.35,50600.0,34.8105,34.8352,34.7056,34.7797,50600.0
2005-11-16 11:10:00,56.34,56.37,56.29,56.37,40100.0,34.7735,34.792,34.7427,34.792,40100.0
2005-11-16 11:20:00,56.39,56.48,56.39,56.44,62400.0,34.8044,34.8599,34.8044,34.8352,62400.0
2005-11-16 11:30:00,56.45,56.49,56.42,56.43,43500.0,34.8414,34.8661,34.8229,34.8291,43500.0
2005-11-16 11:40:00,56.44,56.46,56.41,56.42,62700.0,34.8352,34.8476,34.8167,34.8229,62700.0
2005-11-16 11:50:00,56.43,56.48,56.41,56.42,50600.0,34.8291,34.8599,34.8167,34.8229,50600.0
2005-11-16 12:00:00,56.42,56.45,56.36,56.37,46300.0,34.8229,34.8414,34.7859,34.792,46300.0
2005-11-16 12:10:00,56.38,56.45,56.38,56.43,32900.0,34.7982,34.8414,34.7982,34.8291,32900.0
2005-11-16 12:20:00,56.42,56.44,56.37,56.37,41500.0,34.8229,34.8352,34.792,34.792,41500.0
2005-11-16 12:30:00,56.37,56.41,56.35,56.4,44700.0,34.792,34.8167,34.7797,34.8105,44700.0
2005-11-16 12:40:00,56.41,56.44,56.4,56.41,24800.0,34.8167,34.8352,34.8105,34.8167,24800.0
2005-11-16 12:50:00,56.42,56.44,56.36,56.36,24000.0,34.8229,34.8352,34.7859,34.7859,24000.0
2005-11-16 13:00:00,56.39,56.41,56.28,56.34,31000.0,34.8044,34.8167,34.7365,34.7735,31000.0
2005-11-16 13:10:00,56.34,56.39,56.34,56.39,21700.0,34.7735,34.8044,34.7735,34.8044,21700.0
2005-11-16 13:20:00,56.4,56.45,56.38,56.41,67800.0,34.8105,34.8414,34.7982,34.8167,67800.0
2005-11-16 13:30:00,56.42,56.47,56.39,56.42,26400.0,34.8229,34.8538,34.8044,34.8229,26400.0
2005-11-16 13:40:00,56.42,56.42,56.32,56.4,23800.0,34.8229,34.8229,34.7612,34.8105,23800.0
2005-11-16 13:50:00,56.4,56.48,56.34,56.4,54200.0,34.8105,34.8599,34.7735,34.8105,54200.0
2005-11-16 14:00:00,56.4,56.44,56.37,56.42,29400.0,34.8105,34.8352,34.792,34.8229,29400.0
2005-11-16 14:10:00,56.43,56.45,56.37,56.38,30500.0,34.8291,34.8414,34.792,34.7982,30500.0
2005-11-16 14:20:00,56.39,56.46,56.39,56.45,33400.0,34.8044,34.8476,34.8044,34.8414,33400.0
2005-11-16 14:30:00,56.44,56.45,56.26,56.33,35800.0,34.8352,34.8414,34.7241,34.7673,35800.0
2005-11-16 14:40:00,56.34,56.36,56.26,56.31,34700.0,34.7735,34.7859,34.7241,34.755,34700.0
2005-11-16 14:50:00,56.32,56.39,56.28,56.34,46900.0,34.7612,34.8044,34.7365,34.7735,46900.0
2005-11-16 15:00:00,56.35,56.44,56.31,56.34,69900.0,34.7797,34.8352,34.755,34.7735,69900.0
2005-11-16 15:10:00,56.35,56.42,56.34,56.4,54500.0,34.7797,34.8229,34.7735,34.8105,54500.0
2005-11-16 15:20:00,56.4,56.45,56.39,56.44,38000.0,34.8105,34.8414,34.8044,34.8352,38000.0
2005-11-16 15:30:00,56.45,56.45,56.31,56.4,42700.0,34.8414,34.8414,34.755,34.8105,42700.0
2005-11-16 15:40:00,56.39,56.39,56.3,56.32,61900.0,34.8044,34.8044,34.7488,34.7612,61900.0
2005-11-16 15:50:00,56.32,56.41,56.32,56.4,93300.0,34.7612,34.8167,34.7612,34.8105,93300.0
2005-11-17 09:30:00,56.77,56.85,56.51,56.8,84600.0,35.0389,35.0883,34.8784,35.0574,84600.0
2005-11-17 09:40:00,56.74,56.8,56.46,56.5,52300.0,35.0204,35.0574,34.8476,34.8723,52300.0
2005-11-17 09:50:00,56.5,56.62,56.45,56.45,45300.0,34.8723,34.9463,34.8414,34.8414,45300.0
2005-11-17 10:00:00,56.43,56.52,56.39,56.48,41800.0,34.8291,34.8846,34.8044,34.8599,41800.0
2005-11-17 10:10:00,56.49,56.7,56.44,56.56,75700.0,34.8661,34.9957,34.8352,34.9093,75700.0
2005-11-17 10:20:00,56.55,56.56,56.46,56.48,45200.0,34.9031,34.9093,34.8476,34.8599,45200.0
2005-11-17 10:30:00,56.46,56.48,56.31,56.31,52300.0,34.8476,34.8599,34.755,34.755,52300.0
2005-11-17 10:40:00,56.32,56.41,56.3,56.38,29200.0,34.7612,34.8167,34.7488,34.7982,29200.0
2005-11-17 10:50:00,56.37,56.42,56.25,56.28,39500.0,34.792,34.8229,34.718,34.7365,39500.0
2005-11-17 11:00:00,56.3,56.35,56.19,56.31,44000.0,34.7488,34.7797,34.6809,34.755,44000.0
2005-11-17 11:10:00,56.31,56.36,56.29,56.3,41400.0,34.755,34.7859,34.7427,34.7488,41400.0
2005-11-17 11:20:00,56.32,56.4,56.29,56.34,34700.0,34.7612,34.8105,34.7427,34.7735,34700.0
2005-11-17 11:30:00,56.33,56.41,56.27,56.39,32800.0,34.7673,34.8167,34.7303,34.8044,32800.0
2005-11-17 11:40:00,56.39,56.42,56.3,56.35,32500.0,34.8044,34.8229,34.7488,34.7797,32500.0
2005-11-17 11:50:00,56.35,56.38,56.34,56.37,21200.0,34.7797,34.7982,34.7735,34.792,21200.0
2005-11-17 12:00:00,56.37,56.41,56.35,56.38,32400.0,34.792,34.8167,34.7797,34.7982,32400.0
2005-11-17 12:10:00,56.39,56.4,56.28,56.39,78400.0,34.8044,34.8105,34.7365,34.8044,78400.0
2005-11-17 12:20:00,56.4,56.49,56.39,56.49,19400.0,34.8105,34.8661,34.8044,34.8661,19400.0
2005-11-17 12:30:00,56.48,56.53,56.47,56.49,28000.0,34.8599,34.8908,34.8538,34.8661,28000.0
2005-11-17 12:40:00,56.49,56.49,56.38,56.42,23100.0,34.8661,34.8661,34.7982,34.8229,23100.0
2005-11-17 12:50:00,56.42,56.47,56.37,56.47,25900.0,34.8229,34.8538,34.792,34.8538,25900.0
2005-11-17 13:00:00,56.47,56.51,56.45,56.48,33500.0,34.8538,34.8784,34.8414,34.8599,33500.0
2005-11-17 13:10:00,56.47,56.48,56.32,56.35,21600.0,34.8538,34.8599,34.7612,34.7797,21600.0
2005-11-17 13:20:00,56.36,56.47,56.35,56.43,16800.0,34.7859,34.8538,34.7797,34.8291,16800.0
2005-11-17 13:30:00,56.44,56.55,56.44,56.55,15800.0,34.8352,34.9031,34.8352,34.9031,15800.0
2005-11-17 13:40:00,56.55,56.57,56.49,56.49,15900.0,34.9031,34.9155,34.8661,34.8661,15900.0
2005-11-17 13:50:00,56.5,56.55,56.47,56.54,43800.0,34.8723,34.9031,34.8538,34.897,43800.0
2005-11-17 14:00:00,56.53,56.53,56.45,56.45,25800.0,34.8908,34.8908,34.8414,34.8414,25800.0
2005-11-17 14:10:00,56.46,56.6,56.45,56.59,63600.0,34.8476,34.934,34.8414,34.9278,63600.0
2005-11-17 14:20:00,56.59,56.71,56.59,56.68,45700.0,34.9278,35.0019,34.9278,34.9834,45700.0
2005-11-17 14:30:00,56.7,56.86,56.7,56.84,72900.0,34.9957,35.0945,34.9957,35.0821,72900.0
2005-11-17 14:40:00,56.84,56.86,56.74,56.78,56000.0,35.0821,35.0945,35.0204,35.0451,56000.0
2005-11-17 14:50:00,56.78,56.9,56.77,56.89,77400.0,35.0451,35.1192,35.0389,35.113,77400.0
2005-11-17 15:00:00,56.89,56.89,56.79,56.8,34200.0,35.113,35.113,35.0513,35.0574,34200.0
2005-11-17 15:10:00,56.81,56.94,56.8,56.88,72700.0,35.0636,35.1438,35.0574,35.1068,72700.0
2005-11-17 15:20:00,56.88,56.92,56.81,56.81,65500.0,35.1068,35.1315,35.0636,35.0636,65500.0
2005-11-17 15:30:00,56.81,56.82,56.75,56.75,53000.0,35.0636,35.0698,35.0266,35.0266,53000.0
2005-11-17 15:40:00,56.75,56.81,56.72,56.76,90000.0,35.0266,35.0636,35.0081,35.0327,90000.0
2005-11-17 15:50:00,56.77,56.79,56.72,56.79,210100.0,35.0389,35.0513,35.0081,35.0513,210100.0
2005-11-18 09:30:00,57.4,57.45,56.9,57.15,398100.0,35.4278,35.4586,35.1192,35.2735,398100.0
2005-11-18 09:40:00,57.2,57.42,57.15,57.27,64900.0,35.3043,35.4401,35.2735,35.3475,64900.0
2005-11-18 09:50:00,57.28,57.28,56.99,57.04,65900.0,35.3537,35.3537,35.1747,35.2056,65900.0
2005-11-18 10:00:00,57.04,57.12,56.94,57.08,78700.0,35.2056,35.2549,35.1438,35.2302,78700.0
2005-11-18 10:10:00,57.08,57.18,57.06,57.15,56100.0,35.2302,35.292,35.2179,35.2735,56100.0
2005-11-18 10:20:00,57.14,57.19,57.13,57.16,41500.0,35.2673,35.2981,35.2611,35.2796,41500.0
2005-11-18 10:30:00,57.16,57.16,56.97,56.97,68600.0,35.2796,35.2796,35.1624,35.1624,68600.0
2005-11-18 10:40:00,57.0,57.01,56.76,56.76,119500.0,35.1809,35.187,35.0327,35.0327,119500.0
2005-11-18 10:50:00,56.82,56.83,56.71,56.76,36300.0,35.0698,35.0759,35.0019,35.0327,36300.0
2005-11-18 11:00:00,56.76,56.9,56.76,56.9,23900.0,35.0327,35.1192,35.0327,35.1192,23900.0
2005-11-18 11:10:00,56.91,56.96,56.88,56.92,46400.0,35.1253,35.1562,35.1068,35.1315,46400.0
2005-11-18 11:20:00,56.92,56.95,56.8,56.81,27300.0,35.1315,35.15,35.0574,35.0636,27300.0
2005-11-18 11:30:00,56.83,56.85,56.65,56.65,48200.0,35.0759,35.0883,34.9648,34.9648,48200.0
2005-11-18 11:40:00,56.67,56.81,56.66,56.79,25300.0,34.9772,35.0636,34.971,35.0513,25300.0
2005-11-18 11:50:00,56.79,56.81,56.74,56.74,31300.0,35.0513,35.0636,35.0204,35.0204,31300.0
2005-11-18 12:00:00,56.74,56.84,56.74,56.82,31200.0,35.0204,35.0821,35.0204,35.0698,31200.0
2005-11-18 12:10:00,56.83,56.92,56.81,56.88,38000.0,35.0759,35.1315,35.0636,35.1068,38000.0
2005-11-18 12:20:00,56.89,56.89,56.79,56.83,23100.0,35.113,35.113,35.0513,35.0759,23100.0
2005-11-18 12:30:00,56.84,56.92,56.8,56.83,49700.0,35.0821,35.1315,35.0574,35.0759,49700.0
2005-11-18 12:40:00,56.84,56.91,56.83,56.9,19400.0,35.0821,35.1253,35.0759,35.1192,19400.0
2005-11-18 12:50:00,56.9,56.91,56.86,56.9,28500.0,35.1192,35.1253,35.0945,35.1192,28500.0
2005-11-18 13:00:00,56.9,57.0,56.9,57.0,29700.0,35.1192,35.1809,35.1192,35.1809,29700.0
2005-11-18 13:10:00,57.0,57.02,56.96,57.02,38000.0,35.1809,35.1932,35.1562,35.1932,38000.0
2005-11-18 13:20:00,57.02,57.03,56.96,57.0,52600.0,35.1932,35.1994,35.1562,35.1809,52600.0
2005-11-18 13:30:00,57.0,57.08,56.99,57.05,31100.0,35.1809,35.2302,35.1747,35.2117,31100.0
2005-11-18 13:40:00,57.07,57.13,57.06,57.12,27800.0,35.2241,35.2611,35.2179,35.2549,27800.0
2005-11-18 13:50:00,57.12,57.19,57.1,57.11,85600.0,35.2549,35.2981,35.2426,35.2488,85600.0
2005-11-18 14:00:00,57.1,57.15,57.08,57.13,34900.0,35.2426,35.2735,35.2302,35.2611,34900.0
2005-11-18 14:10:00,57.13,57.14,57.09,57.1,24700.0,35.2611,35.2673,35.2364,35.2426,24700.0
2005-11-18 14:20:00,57.1,57.12,57.02,57.07,41100.0,35.2426,35.2549,35.1932,35.2241,41100.0
2005-11-18 14:30:00,57.08,57.08,56.96,56.98,53200.0,35.2302,35.2302,35.1562,35.1685,53200.0
2005-11-18 14:40:00,56.98,57.02,56.92,56.92,91300.0,35.1685,35.1932,35.1315,35.1315,91300.0
2005-11-18 14:50:00,56.91,56.99,56.87,56.89,93400.0,35.1253,35.1747,35.1006,35.113,93400.0
2005-11-18 15:00:00,56.9,56.94,56.87,56.93,64300.0,35.1192,35.1438,35.1006,35.1377,64300.0
2005-11-18 15:10:00,56.93,57.09,56.93,57.09,100600.0,35.1377,35.2364,35.1377,35.2364,100600.0
2005-11-18 15:20:00,57.09,57.12,57.02,57.1,95800.0,35.2364,35.2549,35.1932,35.2426,95800.0
2005-11-18 15:30:00,57.09,57.19,57.08,57.19,63600.0,35.2364,35.2981,35.2302,35.2981,63600.0
2005-11-18 15:40:00,57.18,57.3,57.18,57.25,112400.0,35.292,35.366,35.292,35.3352,112400.0
2005-11-18 15:50:00,57.25,57.44,57.24,57.35,289800.0,35.3352,35.4524,35.329,35.3969,289800.0
2005-11-21 09:30:00,57.55,57.74,57.3,57.38,124200.0,35.5203,35.6376,35.366,35.4154,124200.0
2005-11-21 09:40:00,57.38,57.42,57.26,57.3,87500.0,35.4154,35.4401,35.3413,35.366,87500.0
2005-11-21 09:50:00,57.3,57.32,57.09,57.12,56600.0,35.366,35.3784,35.2364,35.2549,56600.0
2005-11-21 10:00:00,57.12,57.17,57.12,57.13,61600.0,35.2549,35.2858,35.2549,35.2611,61600.0
2005-11-21 10:10:00,57.12,57.12,56.92,57.0,81200.0,35.2549,35.2549,35.1315,35.1809,81200.0
2005-11-21 10:20:00,56.99,57.05,56.99,57.01,59300.0,35.1747,35.2117,35.1747,35.187,59300.0
2005-11-21 10:30:00,57.01,57.1,57.0,57.07,52300.0,35.187,35.2426,35.1809,35.2241,52300.0
2005-11-21 10:40:00,57.07,57.15,57.05,57.15,36100.0,35.2241,35.2735,35.2117,35.2735,36100.0
2005-11-21 10:50:00,57.15,57.21,57.14,57.17,46600.0,35.2735,35.3105,35.2673,35.2858,46600.0
2005-11-21 11:00:00,57.17,57.23,57.14,57.14,98800.0,35.2858,35.3228,35.2673,35.2673,98800.0
2005-11-21 11:10:00,57.15,57.15,57.0,57.0,69700.0,35.2735,35.2735,35.1809,35.1809,69700.0
2005-11-21 11:20:00,57.0,57.06,57.0,57.04,33300.0,35.1809,35.2179,35.1809,35.2056,33300.0
2005-11-21 11:30:00,57.04,57.1,56.81,56.82,62600.0,35.2056,35.2426,35.0636,35.0698,62600.0
2005-11-21 11:40:00,56.82,56.83,56.62,56.71,102100.0,35.0698,35.0759,34.9463,35.0019,102100.0
2005-11-21 11:50:00,56.7,56.8,56.7,56.75,52200.0,34.9957,35.0574,34.9957,35.0266,52200.0
2005-11-21 12:00:00,56.76,56.79,56.73,56.75,25300.0,35.0327,35.0513,35.0142,35.0266,25300.0
2005-11-21 12:10:00,56.75,56.78,56.7,56.77,51900.0,35.0266,35.0451,34.9957,35.0389,51900.0
2005-11-21 12:20:00,56.74,56.79,56.63,56.65,55400.0,35.0204,35.0513,34.9525,34.9648,55400.0
2005-11-21 12:30:00,56.64,56.73,56.64,56.73,30400.0,34.9587,35.0142,34.9587,35.0142,30400.0
2005-11-21 12:40:00,56.72,56.75,56.71,56.71,27000.0,35.0081,35.0266,35.0019,35.0019,27000.0
2005-11-21 12:50:00,56.71,56.77,56.67,56.75,33500.0,35.0019,35.0389,34.9772,35.0266,33500.0
2005-11-21 13:00:00,56.75,56.76,56.71,56.72,30100.0,35.0266,35.0327,35.0019,35.0081,30100.0
2005-11-21 13:10:00,56.72,56.78,56.72,56.77,32300.0,35.0081,35.0451,35.0081,35.0389,32300.0
2005-11-21 13:20:00,56.78,56.86,56.77,56.85,38500.0,35.0451,35.0945,35.0389,35.0883,38500.0
2005-11-21 13:30:00,56.85,56.97,56.84,56.97,35000.0,35.0883,35.1624,35.0821,35.1624,35000.0
2005-11-21 13:40:00,56.97,56.99,56.93,56.97,53100.0,35.1624,35.1747,35.1377,35.1624,53100.0
2005-11-21 13:50:00,56.95,57.0,56.92,56.92,57900.0,35.15,35.1809,35.1315,35.1315,57900.0
2005-11-21 14:00:00,56.92,57.02,56.91,57.0,40200.0,35.1315,35.1932,35.1253,35.1809,40200.0
2005-11-21 14:10:00,57.0,57.0,56.88,56.9,29800.0,35.1809,35.1809,35.1068,35.1192,29800.0
2005-11-21 14:20:00,56.9,56.92,56.84,56.85,28300.0,35.1192,35.1315,35.0821,35.0883,28300.0
2005-11-21 14:30:00,56.84,56.86,56.76,56.81,36400.0,35.0821,35.0945,35.0327,35.0636,36400.0
2005-11-21 14:40:00,56.8,56.86,56.78,56.81,33500.0,35.0574,35.0945,35.0451,35.0636,33500.0
2005-11-21 14:50:00,56.8,56.82,56.76,56.8,46500.0,35.0574,35.0698,35.0327,35.0574,46500.0
2005-11-21 15:00:00,56.8,56.86,56.79,56.83,28600.0,35.0574,35.0945,35.0513,35.0759,28600.0
2005-11-21 15:10:00,56.84,56.84,56.78,56.79,106900.0,35.0821,35.0821,35.0451,35.0513,106900.0
2005-11-21 15:20:00,56.79,56.8,56.7,56.75,57000.0,35.0513,35.0574,34.9957,35.0266,57000.0
2005-11-21 15:30:00,56.76,56.93,56.74,56.92,71900.0,35.0327,35.1377,35.0204,35.1315,71900.0
2005-11-21 15:40:00,56.93,56.94,56.85,56.85,67400.0,35.1377,35.1438,35.0883,35.0883,67400.0
2005-11-21 15:50:00,56.85,56.88,56.82,56.82,91900.0,35.0883,35.1068,35.0698,35.0698,91900.0
2005-11-22 09:30:00,56.92,56.94,56.83,56.91,91400.0,35.1315,35.1438,35.0759,35.1253,91400.0
2005-11-22 09:40:00,56.91,56.91,56.79,56.8,55500.0,35.1253,35.1253,35.0513,35.0574,55500.0
2005-11-22 09:50:00,56.79,56.79,56.6,56.68,79100.0,35.0513,35.0513,34.934,34.9834,79100.0
2005-11-22 10:00:00,56.66,56.69,56.59,56.65,44000.0,34.971,34.9895,34.9278,34.9648,44000.0
2005-11-22 10:10:00,56.64,56.71,56.53,56.59,32400.0,34.9587,35.0019,34.8908,34.9278,32400.0
2005-11-22 10:20:00,56.59,56.66,56.59,56.62,49400.0,34.9278,34.971,34.9278,34.9463,49400.0
2005-11-22 10:30:00,56.62,56.79,56.62,56.78,44900.0,34.9463,35.0513,34.9463,35.0451,44900.0
2005-11-22 10:40:00,56.79,56.81,56.59,56.6,62200.0,35.0513,35.0636,34.9278,34.934,62200.0
2005-11-22 10:50:00,56.6,56.62,56.57,56.57,33800.0,34.934,34.9463,34.9155,34.9155,33800.0
2005-11-22 11:00:00,56.57,56.69,56.57,56.65,41400.0,34.9155,34.9895,34.9155,34.9648,41400.0
2005-11-22 11:10:00,56.64,56.67,56.58,56.62,32400.0,34.9587,34.9772,34.9216,34.9463,32400.0
2005-11-22 11:20:00,56.62,56.64,56.61,56.63,32400.0,34.9463,34.9587,34.9402,34.9525,32400.0
2005-11-22 11:30:00,56.63,56.67,56.61,56.62,24000.0,34.9525,34.9772,34.9402,34.9463,24000.0
2005-11-22 11:40:00,56.62,56.66,56.62,56.65,43700.0,34.9463,34.971,34.9463,34.9648,43700.0
2005-11-22 11:50:00,56.65,56.71,56.64,56.71,24000.0,34.9648,35.0019,34.9587,35.0019,24000.0
2005-11-22 12:00:00,56.71,56.75,56.65,56.72,25400.0,35.0019,35.0266,34.9648,35.0081,25400.0
2005-11-22 12:10:00,56.73,56.74,56.72,56.73,14400.0,35.0142,35.0204,35.0081,35.0142,14400.0
2005-11-22 12:20:00,56.72,56.73,56.71,56.72,11800.0,35.0081,35.0142,35.0019,35.0081,11800.0
2005-11-22 12:30:00,56.72,56.75,56.71,56.75,18600.0,35.0081,35.0266,35.0019,35.0266,18600.0
2005-11-22 12:40:00,56.75,56.82,56.74,56.8,17000.0,35.0266,35.0698,35.0204,35.0574,17000.0
2005-11-22 12:50:00,56.8,56.8,56.76,56.78,12900.0,35.0574,35.0574,35.0327,35.0451,12900.0
2005-11-22 13:00:00,56.78,56.88,56.78,56.82,23200.0,35.0451,35.1068,35.0451,35.0698,23200.0
2005-11-22 13:10:00,56.82,56.85,56.77,56.79,17900.0,35.0698,35.0883,35.0389,35.0513,17900.0
2005-11-22 13:20:00,56.8,56.86,56.78,56.84,53200.0,35.0574,35.0945,35.0451,35.0821,53200.0
2005-11-22 13:30:00,56.83,56.93,56.82,56.92,77300.0,35.0759,35.1377,35.0698,35.1315,77300.0
2005-11-22 13:40:00,56.92,56.99,56.92,56.95,54800.0,35.1315,35.1747,35.1315,35.15,54800.0
2005-11-22 13:50:00,56.95,56.99,56.95,56.95,34500.0,35.15,35.1747,35.15,35.15,34500.0
2005-11-22 14:00:00,56.95,57.21,56.95,57.21,70800.0,35.15,35.3105,35.15,35.3105,70800.0
2005-11-22 14:10:00,57.21,57.27,57.16,57.19,50400.0,35.3105,35.3475,35.2796,35.2981,50400.0
2005-11-22 14:20:00,57.19,57.21,57.12,57.17,20900.0,35.2981,35.3105,35.2549,35.2858,20900.0
2005-11-22 14:30:00,57.16,57.21,57.11,57.19,55400.0,35.2796,35.3105,35.2488,35.2981,55400.0
2005-11-22 14:40:00,57.19,57.29,57.17,57.29,31000.0,35.2981,35.3599,35.2858,35.3599,31000.0
2005-11-22 14:50:00,57.28,57.3,57.21,57.28,45200.0,35.3537,35.366,35.3105,35.3537,45200.0
2005-11-22 15:00:00,57.29,57.34,57.25,57.33,47100.0,35.3599,35.3907,35.3352,35.3846,47100.0
2005-11-22 15:10:00,57.31,57.35,57.22,57.23,39500.0,35.3722,35.3969,35.3167,35.3228,39500.0
2005-11-22 15:20:00,57.23,57.3,57.16,57.18,52300.0,35.3228,35.366,35.2796,35.292,52300.0
2005-11-22 15:30:00,57.17,57.2,57.1,57.13,48400.0,35.2858,35.3043,35.2426,35.2611,48400.0
2005-11-22 15:40:00,57.13,57.16,57.07,57.09,54700.0,35.2611,35.2796,35.2241,35.2364,54700.0
2005-11-22 15:50:00,57.1,57.15,57.08,57.08,88700.0,35.2426,35.2735,35.2302,35.2302,88700.0
2005-11-23 09:30:00,57.16,57.23,57.09,57.11,56300.0,35.2796,35.3228,35.2364,35.2488,56300.0
2005-11-23 09:40:00,57.1,57.11,56.84,56.94,68500.0,35.2426,35.2488,35.0821,35.1438,68500.0
2005-11-23 09:50:00,56.93,57.08,56.83,57.06,66900.0,35.1377,35.2302,35.0759,35.2179,66900.0
2005-11-23 10:00:00,57.08,57.16,57.03,57.05,50400.0,35.2302,35.2796,35.1994,35.2117,50400.0
2005-11-23 10:10:00,57.06,57.17,57.04,57.12,24800.0,35.2179,35.2858,35.2056,35.2549,24800.0
2005-11-23 10:20:00,57.11,57.27,57.07,57.09,51200.0,35.2488,35.3475,35.2241,35.2364,51200.0
2005-11-23 10:30:00,57.09,57.19,57.05,57.17,26400.0,35.2364,35.2981,35.2117,35.2858,26400.0
2005-11-23 10:40:00,57.16,57.38,57.15,57.38,40000.0,35.2796,35.4154,35.2735,35.4154,40000.0
2005-11-23 10:50:00,57.33,57.34,57.16,57.33,40900.0,35.3846,35.3907,35.2796,35.3846,40900.0
2005-11-23 11:00:00,57.34,57.34,57.21,57.31,14400.0,35.3907,35.3907,35.3105,35.3722,14400.0
2005-11-23 11:10:00,57.3,57.38,57.16,57.38,24000.0,35.366,35.4154,35.2796,35.4154,24000.0
2005-11-23 11:20:00,57.39,57.55,57.3,57.54,55500.0,35.4216,35.5203,35.366,35.5142,55500.0
2005-11-23 11:30:00,57.55,57.6,57.42,57.44,31900.0,35.5203,35.5512,35.4401,35.4524,31900.0
2005-11-23 11:40:00,57.44,57.5,57.43,57.5,23300.0,35.4524,35.4895,35.4463,35.4895,23300.0
2005-11-23 11:50:00,57.5,57.67,57.49,57.67,53300.0,35.4895,35.5944,35.4833,35.5944,53300.0
2005-11-23 12:00:00,57.67,57.75,57.58,57.67,39300.0,35.5944,35.6438,35.5389,35.5944,39300.0
2005-11-23 12:10:00,57.7,57.81,57.63,57.75,76800.0,35.6129,35.6808,35.5697,35.6438,76800.0
2005-11-23 12:20:00,57.75,57.8,57.65,57.78,83900.0,35.6438,35.6746,35.5821,35.6623,83900.0
2005-11-23 12:30:00,57.8,57.88,57.72,57.73,27900.0,35.6746,35.724,35.6253,35.6314,27900.0
2005-11-23 12:40:00,57.72,57.78,57.66,57.73,26100.0,35.6253,35.6623,35.5882,35.6314,26100.0
2005-11-23 12:50:00,57.76,57.76,57.64,57.68,33600.0,35.65,35.65,35.5759,35.6006,33600.0
2005-11-23 13:00:00,57.69,57.71,57.62,57.62,29800.0,35.6067,35.6191,35.5635,35.5635,29800.0
2005-11-23 13:10:00,57.62,57.71,57.6,57.71,24800.0,35.5635,35.6191,35.5512,35.6191,24800.0
2005-11-23 13:20:00,57.71,57.76,57.67,57.73,22500.0,35.6191,35.65,35.5944,35.6314,22500.0
2005-11-23 13:30:00,57.73,57.85,57.73,57.79,29400.0,35.6314,35.7055,35.6314,35.6685,29400.0
2005-11-23 13:40:00,57.79,57.86,57.77,57.81,26200.0,35.6685,35.7117,35.6561,35.6808,26200.0
2005-11-23 13:50:00,57.79,57.8,57.69,57.7,27900.0,35.6685,35.6746,35.6067,35.6129,27900.0
2005-11-23 14:00:00,57.66,57.81,57.66,57.73,21500.0,35.5882,35.6808,35.5882,35.6314,21500.0
2005-11-23 14:10:00,57.75,57.82,57.75,57.79,7000.0,35.6438,35.687,35.6438,35.6685,7000.0
2005-11-23 14:20:00,57.77,57.81,57.76,57.8,23300.0,35.6561,35.6808,35.65,35.6746,23300.0
2005-11-23 14:30:00,57.8,57.81,57.79,57.79,25900.0,35.6746,35.6808,35.6685,35.6685,25900.0
2005-11-23 14:40:00,57.81,57.91,57.77,57.86,80900.0,35.6808,35.7425,35.6561,35.7117,80900.0
2005-11-23 14:50:00,57.86,57.9,57.82,57.83,32800.0,35.7117,35.7364,35.687,35.6932,32800.0
2005-11-23 15:00:00,57.82,57.82,57.69,57.75,50500.0,35.687,35.687,35.6067,35.6438,50500.0
2005-11-23 15:10:00,57.75,57.75,57.64,57.65,46600.0,35.6438,35.6438,35.5759,35.5821,46600.0
2005-11-23 15:20:00,57.63,57.7,57.59,57.62,24700.0,35.5697,35.6129,35.545,35.5635,24700.0
2005-11-23 15:30:00,57.62,57.7,57.6,57.63,41300.0,35.5635,35.6129,35.5512,35.5697,41300.0
2005-11-23 15:40:00,57.61,57.69,57.23,57.57,64300.0,35.5574,35.6067,35.3228,35.5327,64300.0
2005-11-23 15:50:00,57.59,57.6,57.44,57.44,160000.0,35.545,35.5512,35.4524,35.4524,160000.0
2005-11-25 09:30:00,57.68,57.68,57.4,57.45,62500.0,35.6006,35.6006,35.4278,35.4586,62500.0
2005-11-25 09:40:00,57.47,57.65,57.43,57.61,44900.0,35.471,35.5821,35.4463,35.5574,44900.0
2005-11-25 09:50:00,57.62,57.66,57.6,57.61,36700.0,35.5635,35.5882,35.5512,35.5574,36700.0
2005-11-25 10:00:00,57.61,57.63,57.54,57.55,41100.0,35.5574,35.5697,35.5142,35.5203,41100.0
2005-11-25 10:10:00,57.55,57.6,57.52,57.54,62900.0,35.5203,35.5512,35.5018,35.5142,62900.0
2005-11-25 10:20:00,57.54,57.56,57.38,57.4,26700.0,35.5142,35.5265,35.4154,35.4278,26700.0
2005-11-25 10:30:00,57.4,57.44,57.3,57.36,28200.0,35.4278,35.4524,35.366,35.4031,28200.0
2005-11-25 10:40:00,57.37,57.38,57.3,57.38,26400.0,35.4092,35.4154,35.366,35.4154,26400.0
2005-11-25 10:50:00,57.38,57.39,57.24,57.31,38100.0,35.4154,35.4216,35.329,35.3722,38100.0
2005-11-25 11:00:00,57.32,57.36,57.24,57.27,36600.0,35.3784,35.4031,35.329,35.3475,36600.0
2005-11-25 11:10:00,57.27,57.29,57.21,57.29,29900.0,35.3475,35.3599,35.3105,35.3599,29900.0
2005-11-25 11:20:00,57.29,57.39,57.26,57.36,26800.0,35.3599,35.4216,35.3413,35.4031,26800.0
2005-11-25 11:30:00,57.35,57.35,57.27,57.29,17100.0,35.3969,35.3969,35.3475,35.3599,17100.0
2005-11-25 11:40:00,57.27,57.32,57.26,57.28,21700.0,35.3475,35.3784,35.3413,35.3537,21700.0
2005-11-25 11:50:00,57.29,57.3,57.2,57.2,30500.0,35.3599,35.366,35.3043,35.3043,30500.0
2005-11-25 12:00:00,57.21,57.24,57.11,57.23,33500.0,35.3105,35.329,35.2488,35.3228,33500.0
2005-11-25 12:10:00,57.24,57.28,57.22,57.25,20300.0,35.329,35.3537,35.3167,35.3352,20300.0
2005-11-25 12:20:00,57.25,57.36,57.25,57.36,27100.0,35.3352,35.4031,35.3352,35.4031,27100.0
2005-11-25 12:30:00,57.37,57.43,57.36,57.36,27800.0,35.4092,35.4463,35.4031,35.4031,27800.0
2005-11-25 12:40:00,57.36,57.45,57.36,57.44,32800.0,35.4031,35.4586,35.4031,35.4524,32800.0
2005-11-25 12:50:00,57.44,57.47,57.42,57.44,29700.0,35.4524,35.471,35.4401,35.4524,29700.0
2005-11-25 13:00:00,57.48,57.48,57.48,57.48,36900.0,35.4771,35.4771,35.4771,35.4771,36900.0
2005-11-25 13:10:00,57.48,57.48,57.48,57.48,0.0,35.4771,35.4771,35.4771,35.4771,0.0
2005-11-25 13:20:00,57.48,57.48,57.48,57.48,0.0,35.4771,35.4771,35.4771,35.4771,0.0
2005-11-25 13:30:00,57.48,57.48,57.48,57.48,200.0,35.4771,35.4771,35.4771,35.4771,200.0
2005-11-25 13:40:00,57.48,57.48,57.48,57.48,0.0,35.4771,35.4771,35.4771,35.4771,0.0
2005-11-25 13:50:00,57.48,57.48,57.48,57.48,0.0,35.4771,35.4771,35.4771,35.4771,0.0
2005-11-25 14:00:00,57.48,57.48,57.48,57.48,0.0,35.4771,35.4771,35.4771,35.4771,0.0
2005-11-25 14:10:00,57.48,57.48,57.48,57.48,0.0,35.4771,35.4771,35.4771,35.4771,0.0
2005-11-25 14:20:00,57.48,57.48,57.48,57.48,0.0,35.4771,35.4771,35.4771,35.4771,0.0
2005-11-25 14:30:00,57.48,57.48,57.48,57.48,0.0,35.4771,35.4771,35.4771,35.4771,0.0
2005-11-25 14:40:00,57.48,57.48,57.48,57.48,0.0,35.4771,35.4771,35.4771,35.4771,0.0
2005-11-25 14:50:00,57.48,57.48,57.48,57.48,0.0,35.4771,35.4771,35.4771,35.4771,0.0
2005-11-25 15:00:00,57.48,57.48,57.48,57.48,0.0,35.4771,35.4771,35.4771,35.4771,0.0
2005-11-25 15:10:00,57.48,57.48,57.48,57.48,0.0,35.4771,35.4771,35.4771,35.4771,0.0
2005-11-25 15:20:00,57.48,57.48,57.48,57.48,0.0,35.4771,35.4771,35.4771,35.4771,0.0
2005-11-25 15:30:00,57.48,57.48,57.48,57.48,0.0,35.4771,35.4771,35.4771,35.4771,0.0
2005-11-25 15:40:00,57.48,57.48,57.48,57.48,0.0,35.4771,35.4771,35.4771,35.4771,0.0
2005-11-25 15:50:00,57.48,57.48,57.48,57.48,0.0,35.4771,35.4771,35.4771,35.4771,0.0
2005-11-28 09:30:00,57.26,57.39,57.04,57.28,49600.0,35.5405,35.6212,35.4039,35.5529,49600.0
2005-11-28 09:40:00,57.28,57.28,56.94,57.01,32200.0,35.5529,35.5529,35.3419,35.3853,32200.0
2005-11-28 09:50:00,57.04,57.13,57.0,57.06,40600.0,35.4039,35.4598,35.3791,35.4164,40600.0
2005-11-28 10:00:00,57.07,57.15,56.96,57.15,39200.0,35.4226,35.4722,35.3543,35.4722,39200.0
2005-11-28 10:10:00,57.1,57.13,56.95,56.97,27100.0,35.4412,35.4598,35.3481,35.3605,27100.0
2005-11-28 10:20:00,56.96,57.02,56.89,57.0,31000.0,35.3543,35.3915,35.3108,35.3791,31000.0
2005-11-28 10:30:00,57.0,57.18,56.99,57.1,59600.0,35.3791,35.4908,35.3729,35.4412,59600.0
2005-11-28 10:40:00,57.11,57.33,57.11,57.33,57200.0,35.4474,35.5839,35.4474,35.5839,57200.0
2005-11-28 10:50:00,57.32,57.4,57.31,57.37,42000.0,35.5777,35.6274,35.5715,35.6088,42000.0
2005-11-28 11:00:00,57.38,57.45,57.32,57.42,28200.0,35.615,35.6584,35.5777,35.6398,28200.0
2005-11-28 11:10:00,57.43,57.45,57.35,57.36,86300.0,35.646,35.6584,35.5963,35.6026,86300.0
2005-11-28 11:20:00,57.36,57.38,57.24,57.32,53000.0,35.6026,35.615,35.5281,35.5777,53000.0
2005-11-28 11:30:00,57.29,57.3,57.23,57.24,63800.0,35.5591,35.5653,35.5219,35.5281,63800.0
2005-11-28 11:40:00,57.24,57.29,57.17,57.21,95500.0,35.5281,35.5591,35.4846,35.5095,95500.0
2005-11-28 11:50:00,57.2,57.23,57.04,57.11,63300.0,35.5032,35.5219,35.4039,35.4474,63300.0
2005-11-28 12:00:00,57.12,57.12,56.89,56.9,69200.0,35.4536,35.4536,35.3108,35.317,69200.0
2005-11-28 12:10:00,56.9,56.98,56.88,56.95,43400.0,35.317,35.3667,35.3046,35.3481,43400.0
2005-11-28 12:20:00,56.95,56.95,56.86,56.9,20500.0,35.3481,35.3481,35.2922,35.317,20500.0
2005-11-28 12:30:00,56.91,57.04,56.9,57.02,28900.0,35.3232,35.4039,35.317,35.3915,28900.0
2005-11-28 12:40:00,57.03,57.13,56.98,57.01,34900.0,35.3977,35.4598,35.3667,35.3853,34900.0
2005-11-28 12:50:00,57.0,57.04,56.97,56.98,37400.0,35.3791,35.4039,35.3605,35.3667,37400.0
2005-11-28 13:00:00,56.98,57.03,56.98,56.99,35500.0,35.3667,35.3977,35.3667,35.3729,35500.0
2005-11-28 13:10:00,56.98,57.0,56.93,56.96,20400.0,35.3667,35.3791,35.3357,35.3543,20400.0
2005-11-28 13:20:00,56.97,56.99,56.94,56.95,24800.0,35.3605,35.3729,35.3419,35.3481,24800.0
2005-11-28 13:30:00,56.94,57.01,56.94,56.98,28000.0,35.3419,35.3853,35.3419,35.3667,28000.0
2005-11-28 13:40:00,56.98,57.02,56.94,56.98,30100.0,35.3667,35.3915,35.3419,35.3667,30100.0
2005-11-28 13:50:00,56.98,57.03,56.94,56.97,37300.0,35.3667,35.3977,35.3419,35.3605,37300.0
2005-11-28 14:00:00,56.96,56.98,56.92,56.96,23100.0,35.3543,35.3667,35.3295,35.3543,23100.0
2005-11-28 14:10:00,56.96,56.96,56.88,56.89,44200.0,35.3543,35.3543,35.3046,35.3108,44200.0
2005-11-28 14:20:00,56.89,56.93,56.87,56.91,36400.0,35.3108,35.3357,35.2984,35.3232,36400.0
2005-11-28 14:30:00,56.92,56.96,56.91,56.96,23000.0,35.3295,35.3543,35.3232,35.3543,23000.0
2005-11-28 14:40:00,56.95,57.03,56.95,57.03,50300.0,35.3481,35.3977,35.3481,35.3977,50300.0
2005-11-28 14:50:00,57.0,57.04,56.98,57.01,31200.0,35.3791,35.4039,35.3667,35.3853,31200.0
2005-11-28 15:00:00,57.0,57.06,56.93,57.06,50900.0,35.3791,35.4164,35.3357,35.4164,50900.0
2005-11-28 15:10:00,57.06,57.07,56.99,57.0,52900.0,35.4164,35.4226,35.3729,35.3791,52900.0
2005-11-28 15:20:00,57.0,57.05,56.88,56.92,42300.0,35.3791,35.4101,35.3046,35.3295,42300.0
2005-11-28 15:30:00,56.92,56.95,56.8,56.82,60000.0,35.3295,35.3481,35.255,35.2674,60000.0
2005-11-28 15:40:00,56.82,56.87,56.76,56.8,86300.0,35.2674,35.2984,35.2301,35.255,86300.0
2005-11-28 15:50:00,56.79,56.88,56.76,56.85,88900.0,35.2488,35.3046,35.2301,35.286,88900.0
2005-11-29 09:30:00,56.98,57.25,56.93,57.14,57200.0,35.3667,35.5343,35.3357,35.466,57200.0
2005-11-29 09:40:00,57.12,57.18,57.09,57.14,40700.0,35.4536,35.4908,35.435,35.466,40700.0
2005-11-29 09:50:00,57.16,57.25,57.12,57.17,32100.0,35.4784,35.5343,35.4536,35.4846,32100.0
2005-11-29 10:00:00,57.18,57.25,56.9,56.93,65600.0,35.4908,35.5343,35.317,35.3357,65600.0
2005-11-29 10:10:00,56.95,57.04,56.86,57.04,58000.0,35.3481,35.4039,35.2922,35.4039,58000.0
2005-11-29 10:20:00,57.01,57.01,56.89,56.89,45900.0,35.3853,35.3853,35.3108,35.3108,45900.0
2005-11-29 10:30:00,56.91,57.01,56.89,56.98,54000.0,35.3232,35.3853,35.3108,35.3667,54000.0
2005-11-29 10:40:00,56.99,57.03,56.93,56.94,29200.0,35.3729,35.3977,35.3357,35.3419,29200.0
2005-11-29 10:50:00,56.94,56.95,56.82,56.91,45000.0,35.3419,35.3481,35.2674,35.3232,45000.0
2005-11-29 11:00:00,56.92,56.95,56.72,56.79,63100.0,35.3295,35.3481,35.2053,35.2488,63100.0
2005-11-29 11:10:00,56.8,56.93,56.79,56.92,24000.0,35.255,35.3357,35.2488,35.3295,24000.0
2005-11-29 11:20:00,56.91,57.01,56.91,56.95,39300.0,35.3232,35.3853,35.3232,35.3481,39300.0
2005-11-29 11:30:00,56.98,57.07,56.97,57.07,53800.0,35.3667,35.4226,35.3605,35.4226,53800.0
2005-11-29 11:40:00,57.1,57.15,57.02,57.03,35100.0,35.4412,35.4722,35.3915,35.3977,35100.0
2005-11-29 11:50:00,57.03,57.12,57.02,57.11,19600.0,35.3977,35.4536,35.3915,35.4474,19600.0
2005-11-29 12:00:00,57.1,57.17,57.07,57.09,51300.0,35.4412,35.4846,35.4226,35.435,51300.0
2005-11-29 12:10:00,57.08,57.09,57.01,57.07,38900.0,35.4288,35.435,35.3853,35.4226,38900.0
2005-11-29 12:20:00,57.09,57.13,57.06,57.1,19000.0,35.435,35.4598,35.4164,35.4412,19000.0
2005-11-29 12:30:00,57.11,57.11,56.99,57.07,39100.0,35.4474,35.4474,35.3729,35.4226,39100.0
2005-11-29 12:40:00,57.06,57.09,56.98,57.08,36500.0,35.4164,35.435,35.3667,35.4288,36500.0
2005-11-29 12:50:00,57.07,57.07,56.99,56.99,20900.0,35.4226,35.4226,35.3729,35.3729,20900.0
2005-11-29 13:00:00,57.0,57.03,56.96,56.96,24900.0,35.3791,35.3977,35.3543,35.3543,24900.0
2005-11-29 13:10:00,56.97,57.01,56.93,57.01,26400.0,35.3605,35.3853,35.3357,35.3853,26400.0
2005-11-29 13:20:00,57.0,57.04,56.99,57.04,21800.0,35.3791,35.4039,35.3729,35.4039,21800.0
2005-11-29 13:30:00,57.03,57.07,56.95,57.04,30900.0,35.3977,35.4226,35.3481,35.4039,30900.0
2005-11-29 13:40:00,57.04,57.08,57.03,57.03,25000.0,35.4039,35.4288,35.3977,35.3977,25000.0
2005-11-29 13:50:00,57.02,57.19,57.01,57.19,39400.0,35.3915,35.497,35.3853,35.497,39400.0
2005-11-29 14:00:00,57.19,57.24,57.15,57.17,31900.0,35.497,35.5281,35.4722,35.4846,31900.0
2005-11-29 14:10:00,57.17,57.22,57.15,57.22,23000.0,35.4846,35.5157,35.4722,35.5157,23000.0
2005-11-29 14:20:00,57.21,57.22,57.15,57.21,27300.0,35.5095,35.5157,35.4722,35.5095,27300.0
2005-11-29 14:30:00,57.21,57.28,57.17,57.24,32000.0,35.5095,35.5529,35.4846,35.5281,32000.0
2005-11-29 14:40:00,57.24,57.38,57.2,57.34,35800.0,35.5281,35.615,35.5032,35.5901,35800.0
2005-11-29 14:50:00,57.35,57.35,57.28,57.3,43700.0,35.5963,35.5963,35.5529,35.5653,43700.0
2005-11-29 15:00:00,57.32,57.34,57.22,57.28,21300.0,35.5777,35.5901,35.5157,35.5529,21300.0
2005-11-29 15:10:00,57.28,57.32,57.23,57.27,19500.0,35.5529,35.5777,35.5219,35.5467,19500.0
2005-11-29 15:20:00,57.27,57.28,57.18,57.25,25700.0,35.5467,35.5529,35.4908,35.5343,25700.0
2005-11-29 15:30:00,57.25,57.25,57.15,57.16,26200.0,35.5343,35.5343,35.4722,35.4784,26200.0
2005-11-29 15:40:00,57.15,57.15,57.02,57.09,51100.0,35.4722,35.4722,35.3915,35.435,51100.0
2005-11-29 15:50:00,57.09,57.12,57.04,57.06,74800.0,35.435,35.4536,35.4039,35.4164,74800.0
2005-11-30 09:30:00,57.24,57.4,57.02,57.05,151100.0,35.5281,35.6274,35.3915,35.4101,151100.0
2005-11-30 09:40:00,57.05,57.08,56.89,56.94,49900.0,35.4101,35.4288,35.3108,35.3419,49900.0
2005-11-30 09:50:00,56.94,57.09,56.85,56.86,52100.0,35.3419,35.435,35.286,35.2922,52100.0
2005-11-30 10:00:00,56.87,56.91,56.79,56.83,59700.0,35.2984,35.3232,35.2488,35.2736,59700.0
2005-11-30 10:10:00,56.84,56.85,56.81,56.84,28900.0,35.2798,35.286,35.2612,35.2798,28900.0
2005-11-30 10:20:00,56.85,56.92,56.81,56.81,87300.0,35.286,35.3295,35.2612,35.2612,87300.0
2005-11-30 10:30:00,56.8,56.91,56.73,56.77,81600.0,35.255,35.3232,35.2115,35.2364,81600.0
2005-11-30 10:40:00,56.78,56.78,56.72,56.72,57300.0,35.2426,35.2426,35.2053,35.2053,57300.0
2005-11-30 10:50:00,56.72,56.75,56.58,56.67,105200.0,35.2053,35.2239,35.1184,35.1743,105200.0
2005-11-30 11:00:00,56.68,56.75,56.63,56.7,46900.0,35.1805,35.2239,35.1495,35.1929,46900.0
2005-11-30 11:10:00,56.7,56.74,56.66,56.71,44900.0,35.1929,35.2177,35.1681,35.1991,44900.0
2005-11-30 11:20:00,56.72,56.72,56.65,56.7,57400.0,35.2053,35.2053,35.1619,35.1929,57400.0
2005-11-30 11:30:00,56.69,56.7,56.54,56.63,96900.0,35.1867,35.1929,35.0936,35.1495,96900.0
2005-11-30 11:40:00,56.63,56.65,56.51,56.56,64300.0,35.1495,35.1619,35.075,35.106,64300.0
2005-11-30 11:50:00,56.57,56.59,56.51,56.56,44300.0,35.1122,35.1246,35.075,35.106,44300.0
2005-11-30 12:00:00,56.56,56.61,56.53,56.57,49800.0,35.106,35.137,35.0874,35.1122,49800.0
2005-11-30 12:10:00,56.58,56.65,56.53,56.55,68300.0,35.1184,35.1619,35.0874,35.0998,68300.0
2005-11-30 12:20:00,56.57,56.62,56.56,56.58,20500.0,35.1122,35.1432,35.106,35.1184,20500.0
2005-11-30 12:30:00,56.57,56.58,56.51,56.52,44200.0,35.1122,35.1184,35.075,35.0812,44200.0
2005-11-30 12:40:00,56.52,56.6,56.5,56.58,39700.0,35.0812,35.1308,35.0688,35.1184,39700.0
2005-11-30 12:50:00,56.58,56.62,56.56,56.6,26700.0,35.1184,35.1432,35.106,35.1308,26700.0
2005-11-30 13:00:00,56.6,56.62,56.54,56.55,35000.0,35.1308,35.1432,35.0936,35.0998,35000.0
2005-11-30 13:10:00,56.53,56.6,56.51,56.56,26900.0,35.0874,35.1308,35.075,35.106,26900.0
2005-11-30 13:20:00,56.55,56.56,56.48,56.5,30500.0,35.0998,35.106,35.0564,35.0688,30500.0
2005-11-30 13:30:00,56.49,56.49,56.41,56.48,38100.0,35.0626,35.0626,35.0129,35.0564,38100.0
2005-11-30 13:40:00,56.48,56.48,56.39,56.39,26300.0,35.0564,35.0564,35.0005,35.0005,26300.0
2005-11-30 13:50:00,56.39,56.41,56.31,56.34,41600.0,35.0005,35.0129,34.9508,34.9695,41600.0
2005-11-30 14:00:00,56.34,56.6,56.34,56.58,76600.0,34.9695,35.1308,34.9695,35.1184,76600.0
2005-11-30 14:10:00,56.59,56.63,56.41,56.42,67700.0,35.1246,35.1495,35.0129,35.0191,67700.0
2005-11-30 14:20:00,56.43,56.51,56.37,56.42,53600.0,35.0253,35.075,34.9881,35.0191,53600.0
2005-11-30 14:30:00,56.41,56.44,56.3,56.35,60900.0,35.0129,35.0315,34.9446,34.9757,60900.0
2005-11-30 14:40:00,56.37,56.4,56.29,56.3,44900.0,34.9881,35.0067,34.9384,34.9446,44900.0
2005-11-30 14:50:00,56.3,56.33,56.15,56.23,85100.0,34.9446,34.9632,34.8515,34.9012,85100.0
2005-11-30 15:00:00,56.22,56.27,56.07,56.17,110100.0,34.895,34.926,34.8019,34.8639,110100.0
2005-11-30 15:10:00,56.17,56.18,56.0,56.05,140300.0,34.8639,34.8701,34.7584,34.7895,140300.0
2005-11-30 15:20:00,56.04,56.12,55.94,56.1,125100.0,34.7833,34.8329,34.7212,34.8205,125100.0
2005-11-30 15:30:00,56.08,56.18,56.07,56.11,134600.0,34.8081,34.8701,34.8019,34.8267,134600.0
2005-11-30 15:40:00,56.11,56.19,55.94,56.19,140700.0,34.8267,34.8764,34.7212,34.8764,140700.0
2005-11-30 15:50:00,56.18,56.21,56.09,56.11,206100.0,34.8701,34.8888,34.8143,34.8267,206100.0
2005-12-01 09:30:00,56.2,56.2,55.95,56.02,127100.0,34.8826,34.8826,34.7274,34.7708,127100.0
2005-12-01 09:40:00,56.02,56.17,55.89,56.15,102800.0,34.7708,34.8639,34.6901,34.8515,102800.0
2005-12-01 09:50:00,56.17,56.2,56.05,56.07,72700.0,34.8639,34.8826,34.7895,34.8019,72700.0
2005-12-01 10:00:00,56.06,56.16,56.05,56.08,93700.0,34.7957,34.8577,34.7895,34.8081,93700.0
2005-12-01 10:10:00,56.08,56.13,56.0,56.07,98400.0,34.8081,34.8391,34.7584,34.8019,98400.0
2005-12-01 10:20:00,56.08,56.14,56.06,56.13,123400.0,34.8081,34.8453,34.7957,34.8391,123400.0
2005-12-01 10:30:00,56.13,56.21,56.12,56.18,82300.0,34.8391,34.8888,34.8329,34.8701,82300.0
2005-12-01 10:40:00,56.18,56.19,56.12,56.14,59900.0,34.8701,34.8764,34.8329,34.8453,59900.0
2005-12-01 10:50:00,56.14,56.2,56.14,56.15,54500.0,34.8453,34.8826,34.8453,34.8515,54500.0
2005-12-01 11:00:00,56.12,56.15,56.08,56.1,91200.0,34.8329,34.8515,34.8081,34.8205,91200.0
2005-12-01 11:10:00,56.1,56.17,56.09,56.09,62000.0,34.8205,34.8639,34.8143,34.8143,62000.0
2005-12-01 11:20:00,56.09,56.21,56.09,56.15,52700.0,34.8143,34.8888,34.8143,34.8515,52700.0
2005-12-01 11:30:00,56.15,56.25,56.15,56.22,55400.0,34.8515,34.9136,34.8515,34.895,55400.0
2005-12-01 11:40:00,56.23,56.35,56.23,56.35,53300.0,34.9012,34.9757,34.9012,34.9757,53300.0
2005-12-01 11:50:00,56.34,56.38,56.24,56.38,54000.0,34.9695,34.9943,34.9074,34.9943,54000.0
2005-12-01 12:00:00,56.37,56.45,56.36,56.43,42900.0,34.9881,35.0377,34.9819,35.0253,42900.0
2005-12-01 12:10:00,56.44,56.47,56.41,56.44,31900.0,35.0315,35.0501,35.0129,35.0315,31900.0
2005-12-01 12:20:00,56.42,56.47,56.4,56.4,42400.0,35.0191,35.0501,35.0067,35.0067,42400.0
2005-12-01 12:30:00,56.4,56.51,56.39,56.49,42800.0,35.0067,35.075,35.0005,35.0626,42800.0
2005-12-01 12:40:00,56.49,56.57,56.48,56.57,56200.0,35.0626,35.1122,35.0564,35.1122,56200.0
2005-12-01 12:50:00,56.57,56.63,56.57,56.61,61000.0,35.1122,35.1495,35.1122,35.137,61000.0
2005-12-01 13:00:00,56.61,56.65,56.59,56.64,53100.0,35.137,35.1619,35.1246,35.1557,53100.0
2005-12-01 13:10:00,56.63,56.68,56.63,56.64,40100.0,35.1495,35.1805,35.1495,35.1557,40100.0
2005-12-01 13:20:00,56.64,56.69,56.6,56.68,57500.0,35.1557,35.1867,35.1308,35.1805,57500.0
2005-12-01 13:30:00,56.67,56.7,56.64,56.68,61100.0,35.1743,35.1929,35.1557,35.1805,61100.0
2005-12-01 13:40:00,56.68,56.69,56.6,56.6,35000.0,35.1805,35.1867,35.1308,35.1308,35000.0
2005-12-01 13:50:00,56.6,56.62,56.49,56.53,45600.0,35.1308,35.1432,35.0626,35.0874,45600.0
2005-12-01 14:00:00,56.53,56.56,56.51,56.54,37000.0,35.0874,35.106,35.075,35.0936,37000.0
2005-12-01 14:10:00,56.54,56.58,56.5,56.57,77400.0,35.0936,35.1184,35.0688,35.1122,77400.0
2005-12-01 14:20:00,56.57,56.58,56.53,56.58,27300.0,35.1122,35.1184,35.0874,35.1184,27300.0
2005-12-01 14:30:00,56.57,56.62,56.56,56.56,53700.0,35.1122,35.1432,35.106,35.106,53700.0
2005-12-01 14:40:00,56.56,56.66,56.55,56.58,57600.0,35.106,35.1681,35.0998,35.1184,57600.0
2005-12-01 14:50:00,56.58,56.61,56.57,56.59,47000.0,35.1184,35.137,35.1122,35.1246,47000.0
2005-12-01 15:00:00,56.59,56.62,56.49,56.49,94100.0,35.1246,35.1432,35.0626,35.0626,94100.0
2005-12-01 15:10:00,56.49,56.52,56.43,56.44,59900.0,35.0626,35.0812,35.0253,35.0315,59900.0
2005-12-01 15:20:00,56.44,56.44,56.4,56.4,87900.0,35.0315,35.0315,35.0067,35.0067,87900.0
2005-12-01 15:30:00,56.4,56.42,56.36,56.37,72200.0,35.0067,35.0191,34.9819,34.9881,72200.0
2005-12-01 15:40:00,56.37,56.39,56.3,56.3,82600.0,34.9881,35.0005,34.9446,34.9446,82600.0
2005-12-01 15:50:00,56.33,56.34,56.23,56.28,164400.0,34.9632,34.9695,34.9012,34.9322,164400.0
2005-12-02 09:30:00,56.0,56.25,55.9,55.93,105800.0,34.7584,34.9136,34.6964,34.715,105800.0
2005-12-02 09:40:00,55.91,55.94,55.54,55.8,127700.0,34.7026,34.7212,34.4729,34.6343,127700.0
2005-12-02 09:50:00,55.8,55.8,55.68,55.69,88800.0,34.6343,34.6343,34.5598,34.566,88800.0
2005-12-02 10:00:00,55.7,55.83,55.62,55.83,88600.0,34.5722,34.6529,34.5226,34.6529,88600.0
2005-12-02 10:10:00,55.84,55.89,55.65,55.75,97200.0,34.6591,34.6901,34.5412,34.6033,97200.0
2005-12-02 10:20:00,55.75,55.79,55.67,55.7,76800.0,34.6033,34.6281,34.5536,34.5722,76800.0
2005-12-02 10:30:00,55.7,55.89,55.68,55.87,125400.0,34.5722,34.6901,34.5598,34.6777,125400.0
2005-12-02 10:40:00,55.88,55.9,55.78,55.78,126900.0,34.6839,34.6964,34.6219,34.6219,126900.0
2005-12-02 10:50:00,55.77,55.87,55.69,55.76,74200.0,34.6157,34.6777,34.566,34.6095,74200.0
2005-12-02 11:00:00,55.74,55.8,55.73,55.8,80600.0,34.597,34.6343,34.5908,34.6343,80600.0
2005-12-02 11:10:00,55.8,55.8,55.74,55.75,134600.0,34.6343,34.6343,34.597,34.6033,134600.0
2005-12-02 11:20:00,55.75,55.76,55.7,55.72,99500.0,34.6033,34.6095,34.5722,34.5846,99500.0
2005-12-02 11:30:00,55.74,55.75,55.69,55.75,37000.0,34.597,34.6033,34.566,34.6033,37000.0
2005-12-02 11:40:00,55.76,55.8,55.65,55.68,55300.0,34.6095,34.6343,34.5412,34.5598,55300.0
2005-12-02 11:50:00,55.7,55.7,55.58,55.6,59500.0,34.5722,34.5722,34.4977,34.5101,59500.0
2005-12-02 12:00:00,55.61,55.69,55.61,55.62,28700.0,34.5164,34.566,34.5164,34.5226,28700.0
2005-12-02 12:10:00,55.62,55.62,55.48,55.49,103300.0,34.5226,34.5226,34.4357,34.4419,103300.0
2005-12-02 12:20:00,55.49,55.49,55.41,55.47,52300.0,34.4419,34.4419,34.3922,34.4295,52300.0
2005-12-02 12:30:00,55.46,55.53,55.39,55.49,56200.0,34.4233,34.4667,34.3798,34.4419,56200.0
2005-12-02 12:40:00,55.48,55.48,55.24,55.28,104500.0,34.4357,34.4357,34.2867,34.3115,104500.0
2005-12-02 12:50:00,55.26,55.4,55.23,55.38,93500.0,34.2991,34.386,34.2805,34.3736,93500.0
2005-12-02 13:00:00,55.39,55.4,55.31,55.32,47700.0,34.3798,34.386,34.3301,34.3364,47700.0
2005-12-02 13:10:00,55.32,55.52,55.31,55.51,64300.0,34.3364,34.4605,34.3301,34.4543,64300.0
2005-12-02 13:20:00,55.52,55.58,55.5,55.58,35800.0,34.4605,34.4977,34.4481,34.4977,35800.0
2005-12-02 13:30:00,55.58,55.61,55.56,55.61,54800.0,34.4977,34.5164,34.4853,34.5164,54800.0
2005-12-02 13:40:00,55.61,55.69,55.6,55.65,48400.0,34.5164,34.566,34.5101,34.5412,48400.0
2005-12-02 13:50:00,55.65,55.68,55.64,55.68,52600.0,34.5412,34.5598,34.535,34.5598,52600.0
2005-12-02 14:00:00,55.69,55.75,55.67,55.74,89900.0,34.566,34.6033,34.5536,34.597,89900.0
2005-12-02 14:10:00,55.74,55.8,55.72,55.78,84100.0,34.597,34.6343,34.5846,34.6219,84100.0
2005-12-02 14:20:00,55.78,55.82,55.77,55.82,45800.0,34.6219,34.6467,34.6157,34.6467,45800.0
2005-12-02 14:30:00,55.83,55.85,55.79,55.79,48000.0,34.6529,34.6653,34.6281,34.6281,48000.0
2005-12-02 14:40:00,55.72,55.78,55.72,55.74,51700.0,34.5846,34.6219,34.5846,34.597,51700.0
2005-12-02 14:50:00,55.74,55.74,55.61,55.73,66400.0,34.597,34.597,34.5164,34.5908,66400.0
2005-12-02 15:00:00,55.74,55.78,55.71,55.76,38200.0,34.597,34.6219,34.5784,34.6095,38200.0
2005-12-02 15:10:00,55.77,55.84,55.77,55.82,61300.0,34.6157,34.6591,34.6157,34.6467,61300.0
2005-12-02 15:20:00,55.83,55.85,55.79,55.81,46700.0,34.6529,34.6653,34.6281,34.6405,46700.0
2005-12-02 15:30:00,55.82,55.84,55.78,55.79,89600.0,34.6467,34.6591,34.6219,34.6281,89600.0
2005-12-02 15:40:00,55.8,55.88,55.79,55.86,101100.0,34.6343,34.6839,34.6281,34.6715,101100.0
2005-12-02 15:50:00,55.87,55.89,55.79,55.79,96200.0,34.6777,34.6901,34.6281,34.6281,96200.0
2005-12-05 09:30:00,55.87,55.91,55.82,55.85,110500.0,34.6777,34.7026,34.6467,34.6653,110500.0
2005-12-05 09:40:00,55.86,55.86,55.49,55.49,80200.0,34.6715,34.6715,34.4419,34.4419,80200.0
2005-12-05 09:50:00,55.44,55.71,55.44,55.71,98400.0,34.4108,34.5784,34.4108,34.5784,98400.0
2005-12-05 10:00:00,55.7,55.7,55.27,55.33,128900.0,34.5722,34.5722,34.3053,34.3426,128900.0
2005-12-05 10:10:00,55.32,55.39,55.12,55.37,124900.0,34.3364,34.3798,34.2122,34.3674,124900.0
2005-12-05 10:20:00,55.37,55.5,55.28,55.35,69600.0,34.3674,34.4481,34.3115,34.355,69600.0
2005-12-05 10:30:00,55.35,55.48,55.32,55.4,50300.0,34.355,34.4357,34.3364,34.386,50300.0
2005-12-05 10:40:00,55.42,55.42,55.29,55.38,42900.0,34.3984,34.3984,34.3177,34.3736,42900.0
2005-12-05 10:50:00,55.39,55.41,55.15,55.25,34500.0,34.3798,34.3922,34.2308,34.2929,34500.0
2005-12-05 11:00:00,55.26,55.33,55.21,55.33,76600.0,34.2991,34.3426,34.2681,34.3426,76600.0
2005-12-05 11:10:00,55.33,55.33,55.15,55.22,50300.0,34.3426,34.3426,34.2308,34.2743,50300.0
2005-12-05 11:20:00,55.22,55.34,55.22,55.29,43400.0,34.2743,34.3488,34.2743,34.3177,43400.0
2005-12-05 11:30:00,55.29,55.29,55.02,55.14,146400.0,34.3177,34.3177,34.1502,34.2246,146400.0
2005-12-05 11:40:00,55.12,55.15,55.02,55.09,47300.0,34.2122,34.2308,34.1502,34.1936,47300.0
2005-12-05 11:50:00,55.09,55.13,55.03,55.07,60700.0,34.1936,34.2184,34.1564,34.1812,60700.0
2005-12-05 12:00:00,55.06,55.12,55.02,55.12,71500.0,34.175,34.2122,34.1502,34.2122,71500.0
2005-12-05 12:10:00,55.11,55.17,55.08,55.16,34300.0,34.206,34.2433,34.1874,34.237,34300.0
2005-12-05 12:20:00,55.16,55.21,55.16,55.2,42400.0,34.237,34.2681,34.237,34.2619,42400.0
2005-12-05 12:30:00,55.19,55.3,55.19,55.26,50300.0,34.2557,34.3239,34.2557,34.2991,50300.0
2005-12-05 12:40:00,55.25,55.32,55.23,55.28,41500.0,34.2929,34.3364,34.2805,34.3115,41500.0
2005-12-05 12:50:00,55.28,55.39,55.26,55.38,61900.0,34.3115,34.3798,34.2991,34.3736,61900.0
2005-12-05 13:00:00,55.37,55.37,55.32,55.37,52500.0,34.3674,34.3674,34.3364,34.3674,52500.0
2005-12-05 13:10:00,55.36,55.4,55.28,55.28,57300.0,34.3612,34.386,34.3115,34.3115,57300.0
2005-12-05 13:20:00,55.29,55.34,55.27,55.33,51800.0,34.3177,34.3488,34.3053,34.3426,51800.0
2005-12-05 13:30:00,55.3,55.3,55.18,55.3,57100.0,34.3239,34.3239,34.2495,34.3239,57100.0
2005-12-05 13:40:00,55.32,55.34,55.19,55.34,52300.0,34.3364,34.3488,34.2557,34.3488,52300.0
2005-12-05 13:50:00,55.34,55.34,55.18,55.2,64800.0,34.3488,34.3488,34.2495,34.2619,64800.0
2005-12-05 14:00:00,55.21,55.24,55.12,55.14,46700.0,34.2681,34.2867,34.2122,34.2246,46700.0
2005-12-05 14:10:00,55.14,55.17,55.07,55.07,46200.0,34.2246,34.2433,34.1812,34.1812,46200.0
2005-12-05 14:20:00,55.07,55.16,55.07,55.11,47300.0,34.1812,34.237,34.1812,34.206,47300.0
2005-12-05 14:30:00,55.11,55.2,55.08,55.19,61900.0,34.206,34.2619,34.1874,34.2557,61900.0
2005-12-05 14:40:00,55.18,55.24,55.14,55.18,67600.0,34.2495,34.2867,34.2246,34.2495,67600.0
2005-12-05 14:50:00,55.19,55.2,55.12,55.14,86100.0,34.2557,34.2619,34.2122,34.2246,86100.0
2005-12-05 15:00:00,55.14,55.2,55.1,55.16,67500.0,34.2246,34.2619,34.1998,34.237,67500.0
2005-12-05 15:10:00,55.16,55.17,55.03,55.09,91100.0,34.237,34.2433,34.1564,34.1936,91100.0
2005-12-05 15:20:00,55.08,55.15,54.95,54.97,124500.0,34.1874,34.2308,34.1067,34.1191,124500.0
2005-12-05 15:30:00,54.99,55.23,54.96,55.23,144800.0,34.1315,34.2805,34.1129,34.2805,144800.0
2005-12-05 15:40:00,55.24,55.27,55.15,55.21,123900.0,34.2867,34.3053,34.2308,34.2681,123900.0
2005-12-05 15:50:00,55.22,55.22,55.12,55.21,123400.0,34.2743,34.2743,34.2122,34.2681,123400.0
2005-12-06 09:30:00,55.26,55.53,55.26,55.45,80100.0,34.2991,34.4667,34.2991,34.417,80100.0
2005-12-06 09:40:00,55.41,55.52,55.32,55.39,66800.0,34.3922,34.4605,34.3364,34.3798,66800.0
2005-12-06 09:50:00,55.39,55.44,55.24,55.36,47900.0,34.3798,34.4108,34.2867,34.3612,47900.0
2005-12-06 10:00:00,55.34,55.43,55.21,55.43,65900.0,34.3488,34.4046,34.2681,34.4046,65900.0
2005-12-06 10:10:00,55.41,55.41,55.24,55.37,36500.0,34.3922,34.3922,34.2867,34.3674,36500.0
2005-12-06 10:20:00,55.37,55.5,55.28,55.44,53700.0,34.3674,34.4481,34.3115,34.4108,53700.0
2005-12-06 10:30:00,55.44,55.44,55.29,55.34,52700.0,34.4108,34.4108,34.3177,34.3488,52700.0
2005-12-06 10:40:00,55.34,55.43,55.28,55.42,43100.0,34.3488,34.4046,34.3115,34.3984,43100.0
2005-12-06 10:50:00,55.41,55.47,55.33,55.46,36800.0,34.3922,34.4295,34.3426,34.4233,36800.0
2005-12-06 11:00:00,55.46,55.47,55.35,55.38,48000.0,34.4233,34.4295,34.355,34.3736,48000.0
2005-12-06 11:10:00,55.38,55.38,55.3,55.34,32600.0,34.3736,34.3736,34.3239,34.3488,32600.0
2005-12-06 11:20:00,55.33,55.37,55.32,55.32,34500.0,34.3426,34.3674,34.3364,34.3364,34500.0
2005-12-06 11:30:00,55.33,55.46,55.32,55.35,69900.0,34.3426,34.4233,34.3364,34.355,69900.0
2005-12-06 11:40:00,55.34,55.36,55.29,55.36,28800.0,34.3488,34.3612,34.3177,34.3612,28800.0
2005-12-06 11:50:00,55.35,55.48,55.35,55.47,74700.0,34.355,34.4357,34.355,34.4295,74700.0
2005-12-06 12:00:00,55.47,55.61,55.45,55.6,49500.0,34.4295,34.5164,34.417,34.5101,49500.0
2005-12-06 12:10:00,55.6,55.84,55.59,55.84,50100.0,34.5101,34.6591,34.5039,34.6591,50100.0
2005-12-06 12:20:00,55.82,55.83,55.75,55.8,57700.0,34.6467,34.6529,34.6033,34.6343,57700.0
2005-12-06 12:30:00,55.8,55.81,55.73,55.78,32800.0,34.6343,34.6405,34.5908,34.6219,32800.0
2005-12-06 12:40:00,55.77,55.79,55.64,55.69,71900.0,34.6157,34.6281,34.535,34.566,71900.0
2005-12-06 12:50:00,55.7,55.72,55.68,55.71,21000.0,34.5722,34.5846,34.5598,34.5784,21000.0
2005-12-06 13:00:00,55.68,55.74,55.66,55.72,21000.0,34.5598,34.597,34.5474,34.5846,21000.0
2005-12-06 13:10:00,55.72,55.76,55.68,55.7,24200.0,34.5846,34.6095,34.5598,34.5722,24200.0
2005-12-06 13:20:00,55.72,55.72,55.65,55.68,18400.0,34.5846,34.5846,34.5412,34.5598,18400.0
2005-12-06 13:30:00,55.68,55.79,55.67,55.78,33900.0,34.5598,34.6281,34.5536,34.6219,33900.0
2005-12-06 13:40:00,55.78,55.79,55.73,55.73,25600.0,34.6219,34.6281,34.5908,34.5908,25600.0
2005-12-06 13:50:00,55.73,55.76,55.72,55.75,14300.0,34.5908,34.6095,34.5846,34.6033,14300.0
2005-12-06 14:00:00,55.75,55.75,55.67,55.69,25800.0,34.6033,34.6033,34.5536,34.566,25800.0
2005-12-06 14:10:00,55.69,55.75,55.67,55.7,38800.0,34.566,34.6033,34.5536,34.5722,38800.0
2005-12-06 14:20:00,55.69,55.69,55.64,55.66,11700.0,34.566,34.566,34.535,34.5474,11700.0
2005-12-06 14:30:00,55.65,55.67,55.51,55.51,17900.0,34.5412,34.5536,34.4543,34.4543,17900.0
2005-12-06 14:40:00,55.51,55.56,55.5,55.51,23700.0,34.4543,34.4853,34.4481,34.4543,23700.0
2005-12-06 14:50:00,55.51,55.58,55.5,55.53,38700.0,34.4543,34.4977,34.4481,34.4667,38700.0
2005-12-06 15:00:00,55.53,55.54,55.34,55.43,36900.0,34.4667,34.4729,34.3488,34.4046,36900.0
2005-12-06 15:10:00,55.44,55.46,55.22,55.32,78200.0,34.4108,34.4233,34.2743,34.3364,78200.0
2005-12-06 15:20:00,55.32,55.36,55.26,55.34,49300.0,34.3364,34.3612,34.2991,34.3488,49300.0
2005-12-06 15:30:00,55.34,55.38,55.17,55.2,58700.0,34.3488,34.3736,34.2433,34.2619,58700.0
2005-12-06 15:40:00,55.19,55.21,55.11,55.17,51400.0,34.2557,34.2681,34.206,34.2433,51400.0
2005-12-06 15:50:00,55.17,55.2,55.13,55.17,72200.0,34.2433,34.2619,34.2184,34.2433,72200.0
2005-12-07 09:30:00,55.07,55.23,54.97,55.2,62900.0,34.1812,34.2805,34.1191,34.2619,62900.0
2005-12-07 09:40:00,55.2,55.28,55.05,55.15,36300.0,34.2619,34.3115,34.1688,34.2308,36300.0
2005-12-07 09:50:00,55.15,55.33,55.15,55.2,47700.0,34.2308,34.3426,34.2308,34.2619,47700.0
2005-12-07 10:00:00,55.18,55.35,55.16,55.34,33400.0,34.2495,34.355,34.237,34.3488,33400.0
2005-12-07 10:10:00,55.35,55.36,55.19,55.22,31800.0,34.355,34.3612,34.2557,34.2743,31800.0
2005-12-07 10:20:00,55.22,55.22,55.12,55.13,32400.0,34.2743,34.2743,34.2122,34.2184,32400.0
2005-12-07 10:30:00,55.12,55.21,55.08,55.15,42300.0,34.2122,34.2681,34.1874,34.2308,42300.0
2005-12-07 10:40:00,55.15,55.21,55.09,55.2,33600.0,34.2308,34.2681,34.1936,34.2619,33600.0
2005-12-07 10:50:00,55.2,55.23,55.01,55.02,88200.0,34.2619,34.2805,34.1439,34.1502,88200.0
2005-12-07 11:00:00,55.01,55.1,55.01,55.09,52000.0,34.1439,34.1998,34.1439,34.1936,52000.0
2005-12-07 11:10:00,55.09,55.1,54.98,55.0,55400.0,34.1936,34.1998,34.1253,34.1377,55400.0
2005-12-07 11:20:00,54.98,55.17,54.98,55.15,44900.0,34.1253,34.2433,34.1253,34.2308,44900.0
2005-12-07 11:30:00,55.16,55.3,55.16,55.25,87900.0,34.237,34.3239,34.237,34.2929,87900.0
2005-12-07 11:40:00,55.25,55.27,55.17,55.23,39100.0,34.2929,34.3053,34.2433,34.2805,39100.0
2005-12-07 11:50:00,55.23,55.26,55.22,55.22,24800.0,34.2805,34.2991,34.2743,34.2743,24800.0
2005-12-07 12:00:00,55.22,55.23,55.15,55.23,33400.0,34.2743,34.2805,34.2308,34.2805,33400.0
2005-12-07 12:10:00,55.22,55.22,55.12,55.17,51400.0,34.2743,34.2743,34.2122,34.2433,51400.0
2005-12-07 12:20:00,55.16,55.37,55.15,55.34,50000.0,34.237,34.3674,34.2308,34.3488,50000.0
2005-12-07 12:30:00,55.34,55.36,55.32,55.34,92900.0,34.3488,34.3612,34.3364,34.3488,92900.0
2005-12-07 12:40:00,55.33,55.36,55.3,55.36,30600.0,34.3426,34.3612,34.3239,34.3612,30600.0
2005-12-07 12:50:00,55.36,55.39,55.32,55.34,26700.0,34.3612,34.3798,34.3364,34.3488,26700.0
2005-12-07 13:00:00,55.33,55.37,55.31,55.32,37300.0,34.3426,34.3674,34.3301,34.3364,37300.0
2005-12-07 13:10:00,55.32,55.46,55.32,55.43,51500.0,34.3364,34.4233,34.3364,34.4046,51500.0
2005-12-07 13:20:00,55.4,55.41,55.18,55.2,46900.0,34.386,34.3922,34.2495,34.2619,46900.0
2005-12-07 13:30:00,55.2,55.2,55.08,55.13,43600.0,34.2619,34.2619,34.1874,34.2184,43600.0
2005-12-07 13:40:00,55.14,55.22,55.13,55.21,42200.0,34.2246,34.2743,34.2184,34.2681,42200.0
2005-12-07 13:50:00,55.22,55.27,55.17,55.21,40400.0,34.2743,34.3053,34.2433,34.2681,40400.0
2005-12-07 14:00:00,55.2,55.21,55.07,55.2,197100.0,34.2619,34.2681,34.1812,34.2619,197100.0
2005-12-07 14:10:00,55.2,55.26,55.13,55.16,51600.0,34.2619,34.2991,34.2184,34.237,51600.0
2005-12-07 14:20:00,55.17,55.27,55.16,55.2,34000.0,34.2433,34.3053,34.237,34.2619,34000.0
2005-12-07 14:30:00,55.2,55.21,55.1,55.19,84000.0,34.2619,34.2681,34.1998,34.2557,84000.0
2005-12-07 14:40:00,55.19,55.23,55.11,55.22,60200.0,34.2557,34.2805,34.206,34.2743,60200.0
2005-12-07 14:50:00,55.22,55.22,55.1,55.11,35800.0,34.2743,34.2743,34.1998,34.206,35800.0
2005-12-07 15:00:00,55.11,55.11,55.0,55.09,67200.0,34.206,34.206,34.1377,34.1936,67200.0
2005-12-07 15:10:00,55.08,55.09,54.95,54.96,36100.0,34.1874,34.1936,34.1067,34.1129,36100.0
2005-12-07 15:20:00,54.98,55.09,54.97,55.06,52500.0,34.1253,34.1936,34.1191,34.175,52500.0
2005-12-07 15:30:00,55.06,55.09,55.01,55.06,107800.0,34.175,34.1936,34.1439,34.175,107800.0
2005-12-07 15:40:00,55.08,55.13,55.0,55.08,119000.0,34.1874,34.2184,34.1377,34.1874,119000.0
2005-12-07 15:50:00,55.1,55.22,55.09,55.14,63200.0,34.1998,34.2743,34.1936,34.2246,63200.0
2005-12-08 09:30:00,55.05,55.26,55.01,55.06,83900.0,34.1688,34.2991,34.1439,34.175,83900.0
2005-12-08 09:40:00,55.06,55.11,54.93,55.1,65700.0,34.175,34.206,34.0943,34.1998,65700.0
2005-12-08 09:50:00,55.07,55.12,54.98,55.03,43800.0,34.1812,34.2122,34.1253,34.1564,43800.0
2005-12-08 10:00:00,55.03,55.1,54.96,54.97,41900.0,34.1564,34.1998,34.1129,34.1191,41900.0
2005-12-08 10:10:00,54.97,55.02,54.83,54.85,45900.0,34.1191,34.1502,34.0322,34.0446,45900.0
2005-12-08 10:20:00,54.87,54.93,54.82,54.92,41800.0,34.057,34.0943,34.026,34.0881,41800.0
2005-12-08 10:30:00,54.92,55.0,54.92,54.97,26500.0,34.0881,34.1377,34.0881,34.1191,26500.0
2005-12-08 10:40:00,54.97,55.1,54.95,55.05,32400.0,34.1191,34.1998,34.1067,34.1688,32400.0
2005-12-08 10:50:00,55.04,55.15,54.99,55.15,40300.0,34.1626,34.2308,34.1315,34.2308,40300.0
2005-12-08 11:00:00,55.16,55.21,55.1,55.21,46800.0,34.237,34.2681,34.1998,34.2681,46800.0
2005-12-08 11:10:00,55.2,55.39,55.16,55.38,82000.0,34.2619,34.3798,34.237,34.3736,82000.0
2005-12-08 11:20:00,55.37,55.47,55.36,55.44,39900.0,34.3674,34.4295,34.3612,34.4108,39900.0
2005-12-08 11:30:00,55.45,55.57,55.44,55.57,66800.0,34.417,34.4915,34.4108,34.4915,66800.0
2005-12-08 11:40:00,55.59,55.6,55.42,55.48,25900.0,34.5039,34.5101,34.3984,34.4357,25900.0
2005-12-08 11:50:00,55.49,55.59,55.49,55.58,30600.0,34.4419,34.5039,34.4419,34.4977,30600.0
2005-12-08 12:00:00,55.59,55.59,55.48,55.49,23900.0,34.5039,34.5039,34.4357,34.4419,23900.0
2005-12-08 12:10:00,55.49,55.56,55.45,55.51,39100.0,34.4419,34.4853,34.417,34.4543,39100.0
2005-12-08 12:20:00,55.51,55.59,55.47,55.51,32900.0,34.4543,34.5039,34.4295,34.4543,32900.0
2005-12-08 12:30:00,55.49,55.52,55.49,55.5,31000.0,34.4419,34.4605,34.4419,34.4481,31000.0
2005-12-08 12:40:00,55.49,55.54,55.48,55.53,46100.0,34.4419,34.4729,34.4357,34.4667,46100.0
2005-12-08 12:50:00,55.53,55.53,55.48,55.53,13700.0,34.4667,34.4667,34.4357,34.4667,13700.0
2005-12-08 13:00:00,55.53,55.53,55.39,55.39,63500.0,34.4667,34.4667,34.3798,34.3798,63500.0
2005-12-08 13:10:00,55.37,55.42,55.31,55.36,75200.0,34.3674,34.3984,34.3301,34.3612,75200.0
2005-12-08 13:20:00,55.37,55.53,55.32,55.32,22500.0,34.3674,34.4667,34.3364,34.3364,22500.0
2005-12-08 13:30:00,55.32,55.45,55.31,55.39,55300.0,34.3364,34.417,34.3301,34.3798,55300.0
2005-12-08 13:40:00,55.38,55.38,55.28,55.3,21800.0,34.3736,34.3736,34.3115,34.3239,21800.0
2005-12-08 13:50:00,55.3,55.42,55.29,55.36,21900.0,34.3239,34.3984,34.3177,34.3612,21900.0
2005-12-08 14:00:00,55.33,55.33,55.23,55.23,20700.0,34.3426,34.3426,34.2805,34.2805,20700.0
2005-12-08 14:10:00,55.23,55.25,55.16,55.16,42900.0,34.2805,34.2929,34.237,34.237,42900.0
2005-12-08 14:20:00,55.18,55.23,55.09,55.14,44300.0,34.2495,34.2805,34.1936,34.2246,44300.0
2005-12-08 14:30:00,55.13,55.14,55.0,55.12,66600.0,34.2184,34.2246,34.1377,34.2122,66600.0
2005-12-08 14:40:00,55.12,55.19,55.1,55.16,49500.0,34.2122,34.2557,34.1998,34.237,49500.0
2005-12-08 14:50:00,55.16,55.22,55.13,55.2,28200.0,34.237,34.2743,34.2184,34.2619,28200.0
2005-12-08 15:00:00,55.21,55.31,55.19,55.21,40400.0,34.2681,34.3301,34.2557,34.2681,40400.0
2005-12-08 15:10:00,55.2,55.2,55.13,55.15,27300.0,34.2619,34.2619,34.2184,34.2308,27300.0
2005-12-08 15:20:00,55.17,55.24,55.14,55.18,35000.0,34.2433,34.2867,34.2246,34.2495,35000.0
2005-12-08 15:30:00,55.17,55.28,55.15,55.22,36600.0,34.2433,34.3115,34.2308,34.2743,36600.0
2005-12-08 15:40:00,55.22,55.26,55.17,55.18,56900.0,34.2743,34.2991,34.2433,34.2495,56900.0
2005-12-08 15:50:00,55.19,55.23,55.15,55.2,41100.0,34.2557,34.2805,34.2308,34.2619,41100.0
2005-12-09 09:30:00,55.15,55.43,55.13,55.26,53600.0,34.2308,34.4046,34.2184,34.2991,53600.0
2005-12-09 09:40:00,55.28,55.33,55.17,55.25,26400.0,34.3115,34.3426,34.2433,34.2929,26400.0
2005-12-09 09:50:00,55.26,55.3,55.21,55.24,41700.0,34.2991,34.3239,34.2681,34.2867,41700.0
2005-12-09 10:00:00,55.24,55.27,55.15,55.21,37300.0,34.2867,34.3053,34.2308,34.2681,37300.0
2005-12-09 10:10:00,55.2,55.21,55.03,55.07,36900.0,34.2619,34.2681,34.1564,34.1812,36900.0
2005-12-09 10:20:00,55.08,55.17,54.95,54.95,75000.0,34.1874,34.2433,34.1067,34.1067,75000.0
2005-12-09 10:30:00,54.95,55.01,54.87,54.93,33000.0,34.1067,34.1439,34.057,34.0943,33000.0
2005-12-09 10:40:00,54.93,55.03,54.91,54.93,52800.0,34.0943,34.1564,34.0819,34.0943,52800.0
2005-12-09 10:50:00,54.93,54.99,54.91,54.95,26700.0,34.0943,34.1315,34.0819,34.1067,26700.0
2005-12-09 11:00:00,54.95,55.07,54.94,55.05,41200.0,34.1067,34.1812,34.1005,34.1688,41200.0
2005-12-09 11:10:00,55.05,55.17,55.05,55.05,40400.0,34.1688,34.2433,34.1688,34.1688,40400.0
2005-12-09 11:20:00,55.05,55.09,55.03,55.03,23900.0,34.1688,34.1936,34.1564,34.1564,23900.0
2005-12-09 11:30:00,55.04,55.13,55.03,55.13,25800.0,34.1626,34.2184,34.1564,34.2184,25800.0
2005-12-09 11:40:00,55.13,55.17,55.07,55.12,24900.0,34.2184,34.2433,34.1812,34.2122,24900.0
2005-12-09 11:50:00,55.12,55.17,55.02,55.09,29300.0,34.2122,34.2433,34.1502,34.1936,29300.0
2005-12-09 12:00:00,55.09,55.19,55.09,55.16,14300.0,34.1936,34.2557,34.1936,34.237,14300.0
2005-12-09 12:10:00,55.15,55.29,55.12,55.25,19200.0,34.2308,34.3177,34.2122,34.2929,19200.0
2005-12-09 12:20:00,55.24,55.25,55.19,55.2,11100.0,34.2867,34.2929,34.2557,34.2619,11100.0
2005-12-09 12:30:00,55.21,55.26,55.17,55.25,12000.0,34.2681,34.2991,34.2433,34.2929,12000.0
2005-12-09 12:40:00,55.24,55.33,55.22,55.29,10100.0,34.2867,34.3426,34.2743,34.3177,10100.0
2005-12-09 12:50:00,55.29,55.37,55.28,55.33,19800.0,34.3177,34.3674,34.3115,34.3426,19800.0
2005-12-09 13:00:00,55.32,55.36,55.29,55.32,26300.0,34.3364,34.3612,34.3177,34.3364,26300.0
2005-12-09 13:10:00,55.34,55.45,55.34,55.38,19600.0,34.3488,34.417,34.3488,34.3736,19600.0
2005-12-09 13:20:00,55.37,55.42,55.37,55.4,12700.0,34.3674,34.3984,34.3674,34.386,12700.0
2005-12-09 13:30:00,55.39,55.57,55.38,55.55,30800.0,34.3798,34.4915,34.3736,34.4791,30800.0
2005-12-09 13:40:00,55.53,55.59,55.51,55.52,29100.0,34.4667,34.5039,34.4543,34.4605,29100.0
2005-12-09 13:50:00,55.52,55.53,55.39,55.39,11200.0,34.4605,34.4667,34.3798,34.3798,11200.0
2005-12-09 14:00:00,55.38,55.49,55.38,55.45,18200.0,34.3736,34.4419,34.3736,34.417,18200.0
2005-12-09 14:10:00,55.46,55.57,55.45,55.56,13200.0,34.4233,34.4915,34.417,34.4853,13200.0
2005-12-09 14:20:00,55.54,55.64,55.54,55.64,22400.0,34.4729,34.535,34.4729,34.535,22400.0
2005-12-09 14:30:00,55.64,55.69,55.63,55.64,41100.0,34.535,34.566,34.5288,34.535,41100.0
2005-12-09 14:40:00,55.64,55.66,55.59,55.63,21300.0,34.535,34.5474,34.5039,34.5288,21300.0
2005-12-09 14:50:00,55.63,55.67,55.57,55.57,19000.0,34.5288,34.5536,34.4915,34.4915,19000.0
2005-12-09 15:00:00,55.56,55.57,55.43,55.43,18500.0,34.4853,34.4915,34.4046,34.4046,18500.0
2005-12-09 15:10:00,55.41,55.46,55.37,55.45,27400.0,34.3922,34.4233,34.3674,34.417,27400.0
2005-12-09 15:20:00,55.44,55.45,55.37,55.37,33600.0,34.4108,34.417,34.3674,34.3674,33600.0
2005-12-09 15:30:00,55.37,55.4,55.25,55.26,32900.0,34.3674,34.386,34.2929,34.2991,32900.0
2005-12-09 15:40:00,55.24,55.37,55.15,55.33,62400.0,34.2867,34.3674,34.2308,34.3426,62400.0
2005-12-09 15:50:00,55.34,55.34,55.22,55.27,62700.0,34.3488,34.3488,34.2743,34.3053,62700.0
2005-12-12 09:30:00,55.26,55.42,55.18,55.2,91400.0,34.2991,34.3984,34.2495,34.2619,91400.0
2005-12-12 09:40:00,55.2,55.44,55.15,55.3,66200.0,34.2619,34.4108,34.2308,34.3239,66200.0
2005-12-12 09:50:00,55.28,55.47,55.25,55.47,40800.0,34.3115,34.4295,34.2929,34.4295,40800.0
2005-12-12 10:00:00,55.47,55.47,55.02,55.13,83200.0,34.4295,34.4295,34.1502,34.2184,83200.0
2005-12-12 10:10:00,55.13,55.17,55.02,55.11,64400.0,34.2184,34.2433,34.1502,34.206,64400.0
2005-12-12 10:20:00,55.1,55.26,55.09,55.2,51100.0,34.1998,34.2991,34.1936,34.2619,51100.0
2005-12-12 10:30:00,55.2,55.22,54.96,55.01,54300.0,34.2619,34.2743,34.1129,34.1439,54300.0
2005-12-12 10:40:00,55.01,55.12,54.99,55.06,43500.0,34.1439,34.2122,34.1315,34.175,43500.0
2005-12-12 10:50:00,55.06,55.15,55.03,55.14,32900.0,34.175,34.2308,34.1564,34.2246,32900.0
2005-12-12 11:00:00,55.14,55.17,55.09,55.14,53800.0,34.2246,34.2433,34.1936,34.2246,53800.0
2005-12-12 11:10:00,55.13,55.19,55.07,55.1,53200.0,34.2184,34.2557,34.1812,34.1998,53200.0
2005-12-12 11:20:00,55.1,55.16,55.09,55.11,25600.0,34.1998,34.237,34.1936,34.206,25600.0
2005-12-12 11:30:00,55.11,55.11,55.03,55.06,23600.0,34.206,34.206,34.1564,34.175,23600.0
2005-12-12 11:40:00,55.06,55.09,55.02,55.04,24200.0,34.175,34.1936,34.1502,34.1626,24200.0
2005-12-12 11:50:00,55.05,55.09,55.0,55.0,31400.0,34.1688,34.1936,34.1377,34.1377,31400.0
2005-12-12 12:00:00,54.99,55.02,54.9,54.91,29700.0,34.1315,34.1502,34.0757,34.0819,29700.0
2005-12-12 12:10:00,54.92,54.94,54.9,54.91,26300.0,34.0881,34.1005,34.0757,34.0819,26300.0
2005-12-12 12:20:00,54.91,54.91,54.68,54.72,64500.0,34.0819,34.0819,33.9391,33.9639,64500.0
2005-12-12 12:30:00,54.7,54.7,54.61,54.62,42900.0,33.9515,33.9515,33.8957,33.9019,42900.0
2005-12-12 12:40:00,54.61,54.64,54.45,54.5,72000.0,33.8957,33.9143,33.7964,33.8274,72000.0
2005-12-12 12:50:00,54.5,54.59,54.42,54.59,35100.0,33.8274,33.8833,33.7777,33.8833,35100.0
2005-12-12 13:00:00,54.59,54.59,54.46,54.51,44800.0,33.8833,33.8833,33.8026,33.8336,44800.0
2005-12-12 13:10:00,54.48,54.62,54.48,54.62,52000.0,33.815,33.9019,33.815,33.9019,52000.0
2005-12-12 13:20:00,54.62,54.64,54.58,54.58,22000.0,33.9019,33.9143,33.877,33.877,22000.0
2005-12-12 13:30:00,54.59,54.61,54.45,54.48,36300.0,33.8833,33.8957,33.7964,33.815,36300.0
2005-12-12 13:40:00,54.48,54.64,54.47,54.56,24300.0,33.815,33.9143,33.8088,33.8646,24300.0
2005-12-12 13:50:00,54.57,54.58,54.46,54.55,41300.0,33.8708,33.877,33.8026,33.8584,41300.0
2005-12-12 14:00:00,54.56,54.61,54.52,54.59,87100.0,33.8646,33.8957,33.8398,33.8833,87100.0
2005-12-12 14:10:00,54.57,54.64,54.56,54.56,33600.0,33.8708,33.9143,33.8646,33.8646,33600.0
2005-12-12 14:20:00,54.56,54.65,54.55,54.61,31400.0,33.8646,33.9205,33.8584,33.8957,31400.0
2005-12-12 14:30:00,54.62,54.77,54.62,54.72,64700.0,33.9019,33.995,33.9019,33.9639,64700.0
2005-12-12 14:40:00,54.72,54.85,54.71,54.76,31200.0,33.9639,34.0446,33.9577,33.9888,31200.0
2005-12-12 14:50:00,54.77,54.84,54.71,54.71,45900.0,33.995,34.0384,33.9577,33.9577,45900.0
2005-12-12 15:00:00,54.7,54.7,54.61,54.61,56700.0,33.9515,33.9515,33.8957,33.8957,56700.0
2005-12-12 15:10:00,54.6,54.75,54.52,54.74,91900.0,33.8895,33.9826,33.8398,33.9764,91900.0
2005-12-12 15:20:00,54.74,54.79,54.74,54.78,52100.0,33.9764,34.0074,33.9764,34.0012,52100.0
2005-12-12 15:30:00,54.78,54.84,54.77,54.78,58300.0,34.0012,34.0384,33.995,34.0012,58300.0
2005-12-12 15:40:00,54.77,54.86,54.76,54.85,82400.0,33.995,34.0508,33.9888,34.0446,82400.0
2005-12-12 15:50:00,54.85,54.89,54.79,54.8,183700.0,34.0446,34.0695,34.0074,34.0136,183700.0
2005-12-13 09:30:00,54.67,54.89,54.65,54.65,67300.0,33.9329,34.0695,33.9205,33.9205,67300.0
2005-12-13 09:40:00,54.65,54.87,54.64,54.74,30500.0,33.9205,34.057,33.9143,33.9764,30500.0
2005-12-13 09:50:00,54.77,54.84,54.65,54.69,37500.0,33.995,34.0384,33.9205,33.9453,37500.0
2005-12-13 10:00:00,54.7,54.79,54.65,54.75,65200.0,33.9515,34.0074,33.9205,33.9826,65200.0
2005-12-13 10:10:00,54.74,54.77,54.65,54.68,51400.0,33.9764,33.995,33.9205,33.9391,51400.0
2005-12-13 10:20:00,54.68,54.69,54.61,54.67,51800.0,33.9391,33.9453,33.8957,33.9329,51800.0
2005-12-13 10:30:00,54.67,54.69,54.61,54.63,55300.0,33.9329,33.9453,33.8957,33.9081,55300.0
2005-12-13 10:40:00,54.64,54.66,54.63,54.63,23000.0,33.9143,33.9267,33.9081,33.9081,23000.0
2005-12-13 10:50:00,54.64,54.68,54.61,54.66,32700.0,33.9143,33.9391,33.8957,33.9267,32700.0
2005-12-13 11:00:00,54.66,54.73,54.66,54.7,30200.0,33.9267,33.9702,33.9267,33.9515,30200.0
2005-12-13 11:10:00,54.7,54.7,54.63,54.66,48100.0,33.9515,33.9515,33.9081,33.9267,48100.0
2005-12-13 11:20:00,54.66,54.67,54.63,54.64,65000.0,33.9267,33.9329,33.9081,33.9143,65000.0
2005-12-13 11:30:00,54.64,54.67,54.6,54.66,50400.0,33.9143,33.9329,33.8895,33.9267,50400.0
2005-12-13 11:40:00,54.65,54.74,54.6,54.74,51900.0,33.9205,33.9764,33.8895,33.9764,51900.0
2005-12-13 11:50:00,54.74,54.82,54.74,54.78,28200.0,33.9764,34.026,33.9764,34.0012,28200.0
2005-12-13 12:00:00,54.8,54.81,54.7,54.71,20500.0,34.0136,34.0198,33.9515,33.9577,20500.0
2005-12-13 12:10:00,54.7,54.7,54.65,54.7,20300.0,33.9515,33.9515,33.9205,33.9515,20300.0
2005-12-13 12:20:00,54.71,54.71,54.65,54.66,15000.0,33.9577,33.9577,33.9205,33.9267,15000.0
2005-12-13 12:30:00,54.66,54.7,54.65,54.68,18600.0,33.9267,33.9515,33.9205,33.9391,18600.0
2005-12-13 12:40:00,54.69,54.76,54.69,54.73,13800.0,33.9453,33.9888,33.9453,33.9702,13800.0
2005-12-13 12:50:00,54.75,54.8,54.73,54.77,72300.0,33.9826,34.0136,33.9702,33.995,72300.0
2005-12-13 13:00:00,54.77,54.84,54.76,54.82,27100.0,33.995,34.0384,33.9888,34.026,27100.0
2005-12-13 13:10:00,54.82,54.83,54.78,54.82,15500.0,34.026,34.0322,34.0012,34.026,15500.0
2005-12-13 13:20:00,54.82,54.83,54.79,54.8,19900.0,34.026,34.0322,34.0074,34.0136,19900.0
2005-12-13 13:30:00,54.82,54.82,54.76,54.79,25900.0,34.026,34.026,33.9888,34.0074,25900.0
2005-12-13 13:40:00,54.78,54.78,54.71,54.74,21100.0,34.0012,34.0012,33.9577,33.9764,21100.0
2005-12-13 13:50:00,54.74,54.76,54.73,54.75,18600.0,33.9764,33.9888,33.9702,33.9826,18600.0
2005-12-13 14:00:00,54.75,54.83,54.75,54.83,23500.0,33.9826,34.0322,33.9826,34.0322,23500.0
2005-12-13 14:10:00,54.84,55.04,54.83,55.02,72200.0,34.0384,34.1626,34.0322,34.1502,72200.0
2005-12-13 14:20:00,55.1,55.31,55.01,55.04,112700.0,34.1998,34.3301,34.1439,34.1626,112700.0
2005-12-13 14:30:00,55.04,55.07,54.93,55.01,152200.0,34.1626,34.1812,34.0943,34.1439,152200.0
2005-12-13 14:40:00,55.02,55.08,54.99,55.0,92000.0,34.1502,34.1874,34.1315,34.1377,92000.0
2005-12-13 14:50:00,55.01,55.18,55.01,55.16,89300.0,34.1439,34.2495,34.1439,34.237,89300.0
2005-12-13 15:00:00,55.17,55.17,55.01,55.11,55700.0,34.2433,34.2433,34.1439,34.206,55700.0
2005-12-13 15:10:00,55.11,55.13,55.02,55.05,99300.0,34.206,34.2184,34.1502,34.1688,99300.0
2005-12-13 15:20:00,55.06,55.06,54.9,54.9,70300.0,34.175,34.175,34.0757,34.0757,70300.0
2005-12-13 15:30:00,54.9,54.98,54.83,54.9,145600.0,34.0757,34.1253,34.0322,34.0757,145600.0
2005-12-13 15:40:00,54.9,55.03,54.88,55.0,89200.0,34.0757,34.1564,34.0633,34.1377,89200.0
2005-12-13 15:50:00,55.0,55.01,54.9,55.0,147800.0,34.1377,34.1439,34.0757,34.1377,147800.0
2005-12-14 09:30:00,55.3,55.33,55.2,55.24,113000.0,34.3239,34.3426,34.2619,34.2867,113000.0
2005-12-14 09:40:00,55.26,55.38,55.23,55.36,43000.0,34.2991,34.3736,34.2805,34.3612,43000.0
2005-12-14 09:50:00,55.36,55.42,55.32,55.32,67400.0,34.3612,34.3984,34.3364,34.3364,67400.0
2005-12-14 10:00:00,55.33,55.33,55.22,55.3,45800.0,34.3426,34.3426,34.2743,34.3239,45800.0
2005-12-14 10:10:00,55.3,55.38,55.28,55.35,50700.0,34.3239,34.3736,34.3115,34.355,50700.0
2005-12-14 10:20:00,55.35,55.44,55.35,55.43,73200.0,34.355,34.4108,34.355,34.4046,73200.0
2005-12-14 10:30:00,55.42,55.5,55.34,55.49,95000.0,34.3984,34.4481,34.3488,34.4419,95000.0
2005-12-14 10:40:00,55.48,55.54,55.46,55.53,251300.0,34.4357,34.4729,34.4233,34.4667,251300.0
2005-12-14 10:50:00,55.54,55.58,55.49,55.55,54000.0,34.4729,34.4977,34.4419,34.4791,54000.0
2005-12-14 11:00:00,55.55,55.56,55.36,55.4,48000.0,34.4791,34.4853,34.3612,34.386,48000.0
2005-12-14 11:10:00,55.4,55.53,55.4,55.49,48400.0,34.386,34.4667,34.386,34.4419,48400.0
2005-12-14 11:20:00,55.49,55.59,55.48,55.55,217500.0,34.4419,34.5039,34.4357,34.4791,217500.0
2005-12-14 11:30:00,55.55,55.55,55.44,55.5,27800.0,34.4791,34.4791,34.4108,34.4481,27800.0
2005-12-14 11:40:00,55.49,55.53,55.46,55.52,38400.0,34.4419,34.4667,34.4233,34.4605,38400.0
2005-12-14 11:50:00,55.52,55.54,55.5,55.53,24700.0,34.4605,34.4729,34.4481,34.4667,24700.0
2005-12-14 12:00:00,55.51,55.53,55.46,55.48,31300.0,34.4543,34.4667,34.4233,34.4357,31300.0
2005-12-14 12:10:00,55.49,55.49,55.44,55.48,22500.0,34.4419,34.4419,34.4108,34.4357,22500.0
2005-12-14 12:20:00,55.48,55.48,55.43,55.43,23900.0,34.4357,34.4357,34.4046,34.4046,23900.0
2005-12-14 12:30:00,55.43,55.44,55.43,55.44,18100.0,34.4046,34.4108,34.4046,34.4108,18100.0
2005-12-14 12:40:00,55.45,55.45,55.39,55.39,21800.0,34.417,34.417,34.3798,34.3798,21800.0
2005-12-14 12:50:00,55.39,55.43,55.39,55.42,44600.0,34.3798,34.4046,34.3798,34.3984,44600.0
2005-12-14 13:00:00,55.42,55.45,55.41,55.44,30700.0,34.3984,34.417,34.3922,34.4108,30700.0
2005-12-14 13:10:00,55.44,55.45,55.39,55.45,33400.0,34.4108,34.417,34.3798,34.417,33400.0
2005-12-14 13:20:00,55.45,55.54,55.45,55.54,45700.0,34.417,34.4729,34.417,34.4729,45700.0
2005-12-14 13:30:00,55.54,55.55,55.52,55.55,42500.0,34.4729,34.4791,34.4605,34.4791,42500.0
2005-12-14 13:40:00,55.55,55.66,55.54,55.65,68800.0,34.4791,34.5474,34.4729,34.5412,68800.0
2005-12-14 13:50:00,55.65,55.67,55.6,55.6,51700.0,34.5412,34.5536,34.5101,34.5101,51700.0
2005-12-14 14:00:00,55.6,55.64,55.57,55.64,62600.0,34.5101,34.535,34.4915,34.535,62600.0
2005-12-14 14:10:00,55.64,55.65,55.59,55.61,22600.0,34.535,34.5412,34.5039,34.5164,22600.0
2005-12-14 14:20:00,55.6,55.67,55.6,55.64,37300.0,34.5101,34.5536,34.5101,34.535,37300.0
2005-12-14 14:30:00,55.64,55.65,55.55,55.59,32300.0,34.535,34.5412,34.4791,34.5039,32300.0
2005-12-14 14:40:00,55.59,55.6,55.5,55.5,34500.0,34.5039,34.5101,34.4481,34.4481,34500.0
2005-12-14 14:50:00,55.52,55.55,55.41,55.43,31000.0,34.4605,34.4791,34.3922,34.4046,31000.0
2005-12-14 15:00:00,55.42,55.52,55.41,55.44,41500.0,34.3984,34.4605,34.3922,34.4108,41500.0
2005-12-14 15:10:00,55.44,55.49,55.42,55.48,24000.0,34.4108,34.4419,34.3984,34.4357,24000.0
2005-12-14 15:20:00,55.48,55.54,55.42,55.42,43100.0,34.4357,34.4729,34.3984,34.3984,43100.0
2005-12-14 15:30:00,55.41,55.44,55.36,55.37,62000.0,34.3922,34.4108,34.3612,34.3674,62000.0
2005-12-14 15:40:00,55.37,55.37,55.27,55.28,72000.0,34.3674,34.3674,34.3053,34.3115,72000.0
2005-12-14 15:50:00,55.27,55.33,55.27,55.31,93200.0,34.3053,34.3426,34.3053,34.3301,93200.0
2005-12-15 09:30:00,55.25,55.38,55.15,55.31,50000.0,34.2929,34.3736,34.2308,34.3301,50000.0
2005-12-15 09:40:00,55.3,55.33,55.15,55.18,60200.0,34.3239,34.3426,34.2308,34.2495,60200.0
2005-12-15 09:50:00,55.18,55.18,55.1,55.15,26000.0,34.2495,34.2495,34.1998,34.2308,26000.0
2005-12-15 10:00:00,55.13,55.16,55.0,55.03,84900.0,34.2184,34.237,34.1377,34.1564,84900.0
2005-12-15 10:10:00,55.02,55.03,54.9,54.94,61600.0,34.1502,34.1564,34.0757,34.1005,61600.0
2005-12-15 10:20:00,54.94,54.98,54.88,54.92,95100.0,34.1005,34.1253,34.0633,34.0881,95100.0
2005-12-15 10:30:00,54.93,54.93,54.8,54.85,86700.0,34.0943,34.0943,34.0136,34.0446,86700.0
2005-12-15 10:40:00,54.86,54.95,54.84,54.91,59800.0,34.0508,34.1067,34.0384,34.0819,59800.0
2005-12-15 10:50:00,54.9,54.91,54.78,54.81,54900.0,34.0757,34.0819,34.0012,34.0198,54900.0
2005-12-15 11:00:00,54.81,54.85,54.75,54.85,108700.0,34.0198,34.0446,33.9826,34.0446,108700.0
2005-12-15 11:10:00,54.85,54.86,54.75,54.75,71200.0,34.0446,34.0508,33.9826,33.9826,71200.0
2005-12-15 11:20:00,54.75,54.77,54.7,54.71,65400.0,33.9826,33.995,33.9515,33.9577,65400.0
2005-12-15 11:30:00,54.71,54.81,54.7,54.8,33500.0,33.9577,34.0198,33.9515,34.0136,33500.0
2005-12-15 11:40:00,54.8,54.81,54.75,54.78,29500.0,34.0136,34.0198,33.9826,34.0012,29500.0
2005-12-15 11:50:00,54.79,54.86,54.78,54.81,44600.0,34.0074,34.0508,34.0012,34.0198,44600.0
2005-12-15 12:00:00,54.82,54.85,54.79,54.83,58500.0,34.026,34.0446,34.0074,34.0322,58500.0
2005-12-15 12:10:00,54.82,54.83,54.77,54.79,65100.0,34.026,34.0322,33.995,34.0074,65100.0
2005-12-15 12:20:00,54.79,54.83,54.77,54.8,21400.0,34.0074,34.0322,33.995,34.0136,21400.0
2005-12-15 12:30:00,54.8,54.81,54.77,54.79,36300.0,34.0136,34.0198,33.995,34.0074,36300.0
2005-12-15 12:40:00,54.79,54.86,54.79,54.83,130100.0,34.0074,34.0508,34.0074,34.0322,130100.0
2005-12-15 12:50:00,54.83,55.2,54.8,54.82,28600.0,34.0322,34.2619,34.0136,34.026,28600.0
2005-12-15 13:00:00,54.83,54.85,54.79,54.81,20300.0,34.0322,34.0446,34.0074,34.0198,20300.0
2005-12-15 13:10:00,54.8,54.82,54.77,54.79,13500.0,34.0136,34.026,33.995,34.0074,13500.0
2005-12-15 13:20:00,54.79,54.8,54.77,54.78,20100.0,34.0074,34.0136,33.995,34.0012,20100.0
2005-12-15 13:30:00,54.79,54.84,54.79,54.83,33200.0,34.0074,34.0384,34.0074,34.0322,33200.0
2005-12-15 13:40:00,54.82,54.83,54.79,54.81,17400.0,34.026,34.0322,34.0074,34.0198,17400.0
2005-12-15 13:50:00,54.81,54.84,54.8,54.83,22800.0,34.0198,34.0384,34.0136,34.0322,22800.0
2005-12-15 14:00:00,54.83,54.86,54.78,54.82,40000.0,34.0322,34.0508,34.0012,34.026,40000.0
2005-12-15 14:10:00,54.82,54.83,54.78,54.82,15300.0,34.026,34.0322,34.0012,34.026,15300.0
2005-12-15 14:20:00,54.82,54.84,54.74,54.76,28600.0,34.026,34.0384,33.9764,33.9888,28600.0
2005-12-15 14:30:00,54.75,54.76,54.69,54.75,32500.0,33.9826,33.9888,33.9453,33.9826,32500.0
2005-12-15 14:40:00,54.76,54.81,54.64,54.69,43900.0,33.9888,34.0198,33.9143,33.9453,43900.0
2005-12-15 14:50:00,54.68,54.74,54.68,54.74,45200.0,33.9391,33.9764,33.9391,33.9764,45200.0
2005-12-15 15:00:00,54.74,54.77,54.72,54.72,53500.0,33.9764,33.995,33.9639,33.9639,53500.0
2005-12-15 15:10:00,54.72,54.76,54.69,54.75,56300.0,33.9639,33.9888,33.9453,33.9826,56300.0
2005-12-15 15:20:00,54.74,54.8,54.68,54.68,82200.0,33.9764,34.0136,33.9391,33.9391,82200.0
2005-12-15 15:30:00,54.68,54.77,54.63,54.68,112900.0,33.9391,33.995,33.9081,33.9391,112900.0
2005-12-15 15:40:00,54.68,54.79,54.67,54.78,107800.0,33.9391,34.0074,33.9329,34.0012,107800.0
2005-12-15 15:50:00,54.79,54.82,54.73,54.74,151800.0,34.0074,34.026,33.9702,33.9764,151800.0
2005-12-16 09:30:00,54.78,55.0,54.72,54.9,569200.0,34.0012,34.1377,33.9639,34.0757,569200.0
2005-12-16 09:40:00,54.89,54.91,54.7,54.76,28900.0,34.0695,34.0819,33.9515,33.9888,28900.0
2005-12-16 09:50:00,54.69,54.8,54.65,54.73,64300.0,33.9453,34.0136,33.9205,33.9702,64300.0
2005-12-16 10:00:00,54.7,54.82,54.63,54.63,62700.0,33.9515,34.026,33.9081,33.9081,62700.0
2005-12-16 10:10:00,54.63,54.71,54.61,54.65,85100.0,33.9081,33.9577,33.8957,33.9205,85100.0
2005-12-16 10:20:00,54.64,54.67,54.52,54.59,75100.0,33.9143,33.9329,33.8398,33.8833,75100.0
2005-12-16 10:30:00,54.58,54.62,54.58,54.62,24200.0,33.877,33.9019,33.877,33.9019,24200.0
2005-12-16 10:40:00,54.62,54.68,54.62,54.66,30300.0,33.9019,33.9391,33.9019,33.9267,30300.0
2005-12-16 10:50:00,54.66,54.67,54.61,54.65,170200.0,33.9267,33.9329,33.8957,33.9205,170200.0
2005-12-16 11:00:00,54.65,54.73,54.64,54.7,68100.0,33.9205,33.9702,33.9143,33.9515,68100.0
2005-12-16 11:10:00,54.7,54.77,54.65,54.66,42800.0,33.9515,33.995,33.9205,33.9267,42800.0
2005-12-16 11:20:00,54.66,54.75,54.66,54.68,37700.0,33.9267,33.9826,33.9267,33.9391,37700.0
2005-12-16 11:30:00,54.67,54.7,54.63,54.66,41700.0,33.9329,33.9515,33.9081,33.9267,41700.0
2005-12-16 11:40:00,54.66,54.67,54.63,54.67,41500.0,33.9267,33.9329,33.9081,33.9329,41500.0
2005-12-16 11:50:00,54.67,54.67,54.58,54.6,51100.0,33.9329,33.9329,33.877,33.8895,51100.0
2005-12-16 12:00:00,54.6,54.65,54.57,54.63,49300.0,33.8895,33.9205,33.8708,33.9081,49300.0
2005-12-16 12:10:00,54.63,54.65,54.61,54.63,35900.0,33.9081,33.9205,33.8957,33.9081,35900.0
2005-12-16 12:20:00,54.62,54.66,54.6,54.64,51400.0,33.9019,33.9267,33.8895,33.9143,51400.0
2005-12-16 12:30:00,54.64,54.68,54.62,54.66,25200.0,33.9143,33.9391,33.9019,33.9267,25200.0
2005-12-16 12:40:00,54.68,54.69,54.65,54.65,37800.0,33.9391,33.9453,33.9205,33.9205,37800.0
2005-12-16 12:50:00,54.65,54.67,54.61,54.61,26800.0,33.9205,33.9329,33.8957,33.8957,26800.0
2005-12-16 13:00:00,54.6,54.62,54.55,54.55,45200.0,33.8895,33.9019,33.8584,33.8584,45200.0
2005-12-16 13:10:00,54.55,54.56,54.44,54.46,49000.0,33.8584,33.8646,33.7902,33.8026,49000.0
2005-12-16 13:20:00,54.46,54.47,54.44,54.44,42700.0,33.8026,33.8088,33.7902,33.7902,42700.0
2005-12-16 13:30:00,54.44,54.45,54.37,54.4,59400.0,33.7902,33.7964,33.7467,33.7653,59400.0
2005-12-16 13:40:00,54.4,54.42,54.34,54.37,49200.0,33.7653,33.7777,33.7281,33.7467,49200.0
2005-12-16 13:50:00,54.38,54.39,54.29,54.29,72900.0,33.7529,33.7591,33.697,33.697,72900.0
2005-12-16 14:00:00,54.3,54.34,54.28,54.32,28800.0,33.7033,33.7281,33.6908,33.7157,28800.0
2005-12-16 14:10:00,54.32,54.34,54.3,54.3,29900.0,33.7157,33.7281,33.7033,33.7033,29900.0
2005-12-16 14:20:00,54.31,54.31,54.26,54.27,41200.0,33.7095,33.7095,33.6784,33.6846,41200.0
2005-12-16 14:30:00,54.26,54.28,54.21,54.24,59300.0,33.6784,33.6908,33.6474,33.666,59300.0
2005-12-16 14:40:00,54.24,54.29,54.24,54.25,35600.0,33.666,33.697,33.666,33.6722,35600.0
2005-12-16 14:50:00,54.25,54.26,54.11,54.12,77500.0,33.6722,33.6784,33.5853,33.5915,77500.0
2005-12-16 15:00:00,54.12,54.12,54.08,54.1,73700.0,33.5915,33.5915,33.5667,33.5791,73700.0
2005-12-16 15:10:00,54.1,54.18,54.1,54.14,75900.0,33.5791,33.6288,33.5791,33.6039,75900.0
2005-12-16 15:20:00,54.14,54.17,54.09,54.13,84500.0,33.6039,33.6226,33.5729,33.5977,84500.0
2005-12-16 15:30:00,54.13,54.24,54.07,54.22,118100.0,33.5977,33.666,33.5605,33.6536,118100.0
2005-12-16 15:40:00,54.22,54.29,54.18,54.27,131900.0,33.6536,33.697,33.6288,33.6846,131900.0
2005-12-16 15:50:00,54.28,54.33,54.26,54.28,195300.0,33.6908,33.7219,33.6784,33.6908,195300.0
2005-12-19 09:30:00,54.08,54.28,54.05,54.21,118100.0,33.5667,33.6908,33.5481,33.6474,118100.0
2005-12-19 09:40:00,54.2,54.24,54.02,54.06,61300.0,33.6412,33.666,33.5295,33.5543,61300.0
2005-12-19 09:50:00,54.04,54.09,54.0,54.03,417300.0,33.5419,33.5729,33.5171,33.5357,417300.0
2005-12-19 10:00:00,54.04,54.39,54.01,54.39,70700.0,33.5419,33.7591,33.5233,33.7591,70700.0
2005-12-19 10:10:00,54.39,54.48,54.26,54.46,78400.0,33.7591,33.815,33.6784,33.8026,78400.0
2005-12-19 10:20:00,54.46,54.47,54.31,54.33,53300.0,33.8026,33.8088,33.7095,33.7219,53300.0
2005-12-19 10:30:00,54.31,54.4,54.31,54.38,43000.0,33.7095,33.7653,33.7095,33.7529,43000.0
2005-12-19 10:40:00,54.38,54.44,54.35,54.43,45100.0,33.7529,33.7902,33.7343,33.7839,45100.0
2005-12-19 10:50:00,54.42,54.43,54.3,54.39,55200.0,33.7777,33.7839,33.7033,33.7591,55200.0
2005-12-19 11:00:00,54.39,54.45,54.38,54.4,53100.0,33.7591,33.7964,33.7529,33.7653,53100.0
2005-12-19 11:10:00,54.4,54.52,54.39,54.51,40400.0,33.7653,33.8398,33.7591,33.8336,40400.0
2005-12-19 11:20:00,54.5,54.57,54.5,54.51,44600.0,33.8274,33.8708,33.8274,33.8336,44600.0
2005-12-19 11:30:00,54.51,54.54,54.5,54.53,33300.0,33.8336,33.8522,33.8274,33.846,33300.0
2005-12-19 11:40:00,54.53,54.58,54.52,54.58,25400.0,33.846,33.877,33.8398,33.877,25400.0
2005-12-19 11:50:00,54.56,54.72,54.55,54.72,94200.0,33.8646,33.9639,33.8584,33.9639,94200.0
2005-12-19 12:00:00,54.72,54.85,54.61,54.61,91400.0,33.9639,34.0446,33.8957,33.8957,91400.0
2005-12-19 12:10:00,54.62,54.67,54.58,54.61,34200.0,33.9019,33.9329,33.877,33.8957,34200.0
2005-12-19 12:20:00,54.59,54.72,54.59,54.71,25900.0,33.8833,33.9639,33.8833,33.9577,25900.0
2005-12-19 12:30:00,54.7,54.75,54.64,54.64,36500.0,33.9515,33.9826,33.9143,33.9143,36500.0
2005-12-19 12:40:00,54.64,54.66,54.59,54.59,21700.0,33.9143,33.9267,33.8833,33.8833,21700.0
2005-12-19 12:50:00,54.58,54.6,54.55,54.55,21500.0,33.877,33.8895,33.8584,33.8584,21500.0
2005-12-19 13:00:00,54.55,54.55,54.33,54.39,40500.0,33.8584,33.8584,33.7219,33.7591,40500.0
2005-12-19 13:10:00,54.38,54.46,54.38,54.46,34200.0,33.7529,33.8026,33.7529,33.8026,34200.0
2005-12-19 13:20:00,54.44,54.47,54.42,54.47,27800.0,33.7902,33.8088,33.7777,33.8088,27800.0
2005-12-19 13:30:00,54.46,54.49,54.35,54.36,24700.0,33.8026,33.8212,33.7343,33.7405,24700.0
2005-12-19 13:40:00,54.36,54.4,54.25,54.32,270300.0,33.7405,33.7653,33.6722,33.7157,270300.0
2005-12-19 13:50:00,54.32,54.37,54.3,54.3,36600.0,33.7157,33.7467,33.7033,33.7033,36600.0
2005-12-19 14:00:00,54.29,54.31,54.25,54.28,47300.0,33.697,33.7095,33.6722,33.6908,47300.0
2005-12-19 14:10:00,54.27,54.34,54.27,54.28,66500.0,33.6846,33.7281,33.6846,33.6908,66500.0
2005-12-19 14:20:00,54.26,54.28,54.17,54.17,53300.0,33.6784,33.6908,33.6226,33.6226,53300.0
2005-12-19 14:30:00,54.18,54.19,54.09,54.14,88300.0,33.6288,33.635,33.5729,33.6039,88300.0
2005-12-19 14:40:00,54.13,54.14,54.05,54.07,41700.0,33.5977,33.6039,33.5481,33.5605,41700.0
2005-12-19 14:50:00,54.08,54.09,54.0,54.05,68000.0,33.5667,33.5729,33.5171,33.5481,68000.0
2005-12-19 15:00:00,54.05,54.1,54.01,54.01,92200.0,33.5481,33.5791,33.5233,33.5233,92200.0
2005-12-19 15:10:00,54.0,54.02,53.91,53.95,49000.0,33.5171,33.5295,33.4612,33.486,49000.0
2005-12-19 15:20:00,53.97,54.07,53.92,54.01,54100.0,33.4984,33.5605,33.4674,33.5233,54100.0
2005-12-19 15:30:00,53.99,54.07,53.92,54.0,54200.0,33.5108,33.5605,33.4674,33.5171,54200.0
2005-12-19 15:40:00,54.0,54.18,54.0,54.17,87300.0,33.5171,33.6288,33.5171,33.6226,87300.0
2005-12-19 15:50:00,54.16,54.17,54.09,54.13,113100.0,33.6164,33.6226,33.5729,33.5977,113100.0
2005-12-20 09:30:00,53.95,54.29,53.93,54.24,70400.0,33.486,33.697,33.4736,33.666,70400.0
2005-12-20 09:40:00,54.24,54.4,54.24,54.31,25800.0,33.666,33.7653,33.666,33.7095,25800.0
2005-12-20 09:50:00,54.31,54.45,54.31,54.44,32900.0,33.7095,33.7964,33.7095,33.7902,32900.0
2005-12-20 10:00:00,54.4,54.51,54.33,54.5,31800.0,33.7653,33.8336,33.7219,33.8274,31800.0
2005-12-20 10:10:00,54.5,54.51,54.4,54.44,34000.0,33.8274,33.8336,33.7653,33.7902,34000.0
2005-12-20 10:20:00,54.44,54.45,54.29,54.39,29100.0,33.7902,33.7964,33.697,33.7591,29100.0
2005-12-20 10:30:00,54.38,54.51,54.35,54.47,34300.0,33.7529,33.8336,33.7343,33.8088,34300.0
2005-12-20 10:40:00,54.48,54.51,54.38,54.41,40300.0,33.815,33.8336,33.7529,33.7715,40300.0
2005-12-20 10:50:00,54.42,54.48,54.39,54.47,27100.0,33.7777,33.815,33.7591,33.8088,27100.0
2005-12-20 11:00:00,54.47,54.49,54.45,54.49,18900.0,33.8088,33.8212,33.7964,33.8212,18900.0
2005-12-20 11:10:00,54.49,54.5,54.43,54.46,18100.0,33.8212,33.8274,33.7839,33.8026,18100.0
2005-12-20 11:20:00,54.47,54.54,54.45,54.53,29900.0,33.8088,33.8522,33.7964,33.846,29900.0
2005-12-20 11:30:00,54.53,54.56,54.52,54.54,24200.0,33.846,33.8646,33.8398,33.8522,24200.0
2005-12-20 11:40:00,54.53,54.54,54.47,54.47,23200.0,33.846,33.8522,33.8088,33.8088,23200.0
2005-12-20 11:50:00,54.47,54.55,54.47,54.53,28400.0,33.8088,33.8584,33.8088,33.846,28400.0
2005-12-20 12:00:00,54.53,54.55,54.49,54.53,30500.0,33.846,33.8584,33.8212,33.846,30500.0
2005-12-20 12:10:00,54.54,54.55,54.51,54.54,37700.0,33.8522,33.8584,33.8336,33.8522,37700.0
2005-12-20 12:20:00,54.54,54.64,54.54,54.61,39400.0,33.8522,33.9143,33.8522,33.8957,39400.0
2005-12-20 12:30:00,54.61,54.63,54.57,54.6,18800.0,33.8957,33.9081,33.8708,33.8895,18800.0
2005-12-20 12:40:00,54.6,54.63,54.57,54.57,26200.0,33.8895,33.9081,33.8708,33.8708,26200.0
2005-12-20 12:50:00,54.58,54.66,54.56,54.65,60800.0,33.877,33.9267,33.8646,33.9205,60800.0
2005-12-20 13:00:00,54.65,54.75,54.64,54.67,58300.0,33.9205,33.9826,33.9143,33.9329,58300.0
2005-12-20 13:10:00,54.67,54.72,54.64,54.65,48100.0,33.9329,33.9639,33.9143,33.9205,48100.0
2005-12-20 13:20:00,54.65,54.69,54.64,54.69,21100.0,33.9205,33.9453,33.9143,33.9453,21100.0
2005-12-20 13:30:00,54.69,54.69,54.67,54.68,23300.0,33.9453,33.9453,33.9329,33.9391,23300.0
2005-12-20 13:40:00,54.68,54.68,54.62,54.63,43600.0,33.9391,33.9391,33.9019,33.9081,43600.0
2005-12-20 13:50:00,54.62,54.66,54.61,54.64,35400.0,33.9019,33.9267,33.8957,33.9143,35400.0
2005-12-20 14:00:00,54.65,54.65,54.53,54.54,40700.0,33.9205,33.9205,33.846,33.8522,40700.0
2005-12-20 14:10:00,54.53,54.54,54.48,54.48,45100.0,33.846,33.8522,33.815,33.815,45100.0
2005-12-20 14:20:00,54.49,54.54,54.49,54.53,44800.0,33.8212,33.8522,33.8212,33.846,44800.0
2005-12-20 14:30:00,54.54,54.64,54.54,54.64,32000.0,33.8522,33.9143,33.8522,33.9143,32000.0
2005-12-20 14:40:00,54.64,54.64,54.56,54.56,27900.0,33.9143,33.9143,33.8646,33.8646,27900.0
2005-12-20 14:50:00,54.56,54.58,54.54,54.56,30300.0,33.8646,33.877,33.8522,33.8646,30300.0
2005-12-20 15:00:00,54.57,54.59,54.56,54.57,37400.0,33.8708,33.8833,33.8646,33.8708,37400.0
2005-12-20 15:10:00,54.56,54.56,54.5,54.51,38300.0,33.8646,33.8646,33.8274,33.8336,38300.0
2005-12-20 15:20:00,54.51,54.54,54.43,54.43,55500.0,33.8336,33.8522,33.7839,33.7839,55500.0
2005-12-20 15:30:00,54.45,54.46,54.39,54.42,125400.0,33.7964,33.8026,33.7591,33.7777,125400.0
2005-12-20 15:40:00,54.41,54.49,54.38,54.49,97400.0,33.7715,33.8212,33.7529,33.8212,97400.0
2005-12-20 15:50:00,54.48,54.51,54.42,54.49,84500.0,33.815,33.8336,33.7777,33.8212,84500.0
2005-12-21 09:30:00,54.75,54.95,54.7,54.78,104700.0,33.9826,34.1067,33.9515,34.0012,104700.0
2005-12-21 09:40:00,54.82,54.9,54.79,54.9,48100.0,34.026,34.0757,34.0074,34.0757,48100.0
2005-12-21 09:50:00,54.9,54.98,54.9,54.91,65300.0,34.0757,34.1253,34.0757,34.0819,65300.0
2005-12-21 10:00:00,54.93,55.0,54.91,54.97,72700.0,34.0943,34.1377,34.0819,34.1191,72700.0
2005-12-21 10:10:00,54.98,55.06,54.96,54.97,62500.0,34.1253,34.175,34.1129,34.1191,62500.0
2005-12-21 10:20:00,54.98,55.01,54.96,55.01,31500.0,34.1253,34.1439,34.1129,34.1439,31500.0
2005-12-21 10:30:00,55.01,55.02,54.94,54.97,64600.0,34.1439,34.1502,34.1005,34.1191,64600.0
2005-12-21 10:40:00,54.97,54.98,54.94,54.94,43800.0,34.1191,34.1253,34.1005,34.1005,43800.0
2005-12-21 10:50:00,54.94,54.94,54.85,54.9,30500.0,34.1005,34.1005,34.0446,34.0757,30500.0
2005-12-21 11:00:00,54.9,54.99,54.89,54.98,35200.0,34.0757,34.1315,34.0695,34.1253,35200.0
2005-12-21 11:10:00,54.99,54.99,54.92,54.92,41000.0,34.1315,34.1315,34.0881,34.0881,41000.0
2005-12-21 11:20:00,54.93,54.96,54.9,54.92,25000.0,34.0943,34.1129,34.0757,34.0881,25000.0
2005-12-21 11:30:00,54.92,54.97,54.9,54.91,24300.0,34.0881,34.1191,34.0757,34.0819,24300.0
2005-12-21 11:40:00,54.91,54.95,54.9,54.92,23200.0,34.0819,34.1067,34.0757,34.0881,23200.0
2005-12-21 11:50:00,54.93,54.96,54.92,54.92,21500.0,34.0943,34.1129,34.0881,34.0881,21500.0
2005-12-21 12:00:00,54.92,54.97,54.92,54.96,26600.0,34.0881,34.1191,34.0881,34.1129,26600.0
2005-12-21 12:10:00,54.96,55.01,54.96,55.0,35700.0,34.1129,34.1439,34.1129,34.1377,35700.0
2005-12-21 12:20:00,55.0,55.0,54.98,55.0,30300.0,34.1377,34.1377,34.1253,34.1377,30300.0
2005-12-21 12:30:00,55.0,55.01,54.99,55.01,49400.0,34.1377,34.1439,34.1315,34.1439,49400.0
2005-12-21 12:40:00,55.01,55.04,54.97,54.99,53200.0,34.1439,34.1626,34.1191,34.1315,53200.0
2005-12-21 12:50:00,55.0,55.0,54.92,54.95,18000.0,34.1377,34.1377,34.0881,34.1067,18000.0
2005-12-21 13:00:00,54.96,54.97,54.92,54.92,63700.0,34.1129,34.1191,34.0881,34.0881,63700.0
2005-12-21 13:10:00,54.94,54.96,54.91,54.95,14000.0,34.1005,34.1129,34.0819,34.1067,14000.0
2005-12-21 13:20:00,54.95,54.95,54.86,54.89,32300.0,34.1067,34.1067,34.0508,34.0695,32300.0
2005-12-21 13:30:00,54.89,54.95,54.77,54.81,48100.0,34.0695,34.1067,33.995,34.0198,48100.0
2005-12-21 13:40:00,54.81,54.83,54.75,54.81,26300.0,34.0198,34.0322,33.9826,34.0198,26300.0
2005-12-21 13:50:00,54.81,54.82,54.74,54.81,37800.0,34.0198,34.026,33.9764,34.0198,37800.0
2005-12-21 14:00:00,54.8,54.82,54.74,54.8,26500.0,34.0136,34.026,33.9764,34.0136,26500.0
2005-12-21 14:10:00,54.8,54.86,54.75,54.86,30500.0,34.0136,34.0508,33.9826,34.0508,30500.0
2005-12-21 14:20:00,54.86,54.86,54.78,54.8,31100.0,34.0508,34.0508,34.0012,34.0136,31100.0
2005-12-21 14:30:00,54.8,54.8,54.72,54.75,26300.0,34.0136,34.0136,33.9639,33.9826,26300.0
2005-12-21 14:40:00,54.75,54.75,54.65,54.67,35600.0,33.9826,33.9826,33.9205,33.9329,35600.0
2005-12-21 14:50:00,54.66,54.67,54.5,54.56,56900.0,33.9267,33.9329,33.8274,33.8646,56900.0
2005-12-21 15:00:00,54.54,54.55,54.5,54.54,56400.0,33.8522,33.8584,33.8274,33.8522,56400.0
2005-12-21 15:10:00,54.54,54.61,54.54,54.6,35300.0,33.8522,33.8957,33.8522,33.8895,35300.0
2005-12-21 15:20:00,54.6,54.62,54.56,54.56,32100.0,33.8895,33.9019,33.8646,33.8646,32100.0
2005-12-21 15:30:00,54.55,54.61,54.54,54.6,45600.0,33.8584,33.8957,33.8522,33.8895,45600.0
2005-12-21 15:40:00,54.6,54.69,54.53,54.68,70100.0,33.8895,33.9453,33.846,33.9391,70100.0
2005-12-21 15:50:00,54.67,54.69,54.63,54.63,51100.0,33.9329,33.9453,33.9081,33.9081,51100.0
2005-12-22 09:30:00,54.45,54.83,54.45,54.53,73500.0,33.7964,34.0322,33.7964,33.846,73500.0
2005-12-22 09:40:00,54.46,54.79,54.46,54.79,58700.0,33.8026,34.0074,33.8026,34.0074,58700.0
2005-12-22 09:50:00,54.84,54.94,54.78,54.85,52200.0,34.0384,34.1005,34.0012,34.0446,52200.0
2005-12-22 10:00:00,54.84,54.94,54.84,54.87,39500.0,34.0384,34.1005,34.0384,34.057,39500.0
2005-12-22 10:10:00,54.88,54.91,54.85,54.91,49500.0,34.0633,34.0819,34.0446,34.0819,49500.0
2005-12-22 10:20:00,54.9,54.98,54.87,54.88,57900.0,34.0757,34.1253,34.057,34.0633,57900.0
2005-12-22 10:30:00,54.9,54.92,54.79,54.79,72300.0,34.0757,34.0881,34.0074,34.0074,72300.0
2005-12-22 10:40:00,54.79,54.86,54.73,54.75,38100.0,34.0074,34.0508,33.9702,33.9826,38100.0
2005-12-22 10:50:00,54.75,54.89,54.75,54.83,37600.0,33.9826,34.0695,33.9826,34.0322,37600.0
2005-12-22 11:00:00,54.82,54.85,54.71,54.78,68600.0,34.026,34.0446,33.9577,34.0012,68600.0
2005-12-22 11:10:00,54.77,54.85,54.73,54.83,48000.0,33.995,34.0446,33.9702,34.0322,48000.0
2005-12-22 11:20:00,54.83,54.87,54.77,54.84,46100.0,34.0322,34.057,33.995,34.0384,46100.0
2005-12-22 11:30:00,54.83,54.89,54.83,54.83,30400.0,34.0322,34.0695,34.0322,34.0322,30400.0
2005-12-22 11:40:00,54.83,54.87,54.81,54.84,31100.0,34.0322,34.057,34.0198,34.0384,31100.0
2005-12-22 11:50:00,54.84,54.89,54.81,54.86,27000.0,34.0384,34.0695,34.0198,34.0508,27000.0
2005-12-22 12:00:00,54.86,54.88,54.81,54.85,24300.0,34.0508,34.0633,34.0198,34.0446,24300.0
2005-12-22 12:10:00,54.86,54.91,54.86,54.89,23700.0,34.0508,34.0819,34.0508,34.0695,23700.0
2005-12-22 12:20:00,54.89,54.96,54.88,54.95,20100.0,34.0695,34.1129,34.0633,34.1067,20100.0
2005-12-22 12:30:00,54.95,54.96,54.84,54.88,25500.0,34.1067,34.1129,34.0384,34.0633,25500.0
2005-12-22 12:40:00,54.89,54.93,54.88,54.91,19300.0,34.0695,34.0943,34.0633,34.0819,19300.0
2005-12-22 12:50:00,54.91,54.96,54.88,54.95,21500.0,34.0819,34.1129,34.0633,34.1067,21500.0
2005-12-22 13:00:00,54.95,54.97,54.92,54.94,22600.0,34.1067,34.1191,34.0881,34.1005,22600.0
2005-12-22 13:10:00,54.95,54.97,54.93,54.95,22100.0,34.1067,34.1191,34.0943,34.1067,22100.0
2005-12-22 13:20:00,54.95,54.97,54.92,54.93,22800.0,34.1067,34.1191,34.0881,34.0943,22800.0
2005-12-22 13:30:00,54.92,54.98,54.92,54.98,20400.0,34.0881,34.1253,34.0881,34.1253,20400.0
2005-12-22 13:40:00,54.97,54.99,54.95,54.97,26200.0,34.1191,34.1315,34.1067,34.1191,26200.0
2005-12-22 13:50:00,54.99,55.0,54.97,54.99,40600.0,34.1315,34.1377,34.1191,34.1315,40600.0
2005-12-22 14:00:00,55.0,55.0,54.98,55.0,35100.0,34.1377,34.1377,34.1253,34.1377,35100.0
2005-12-22 14:10:00,55.0,55.01,54.97,54.97,40400.0,34.1377,34.1439,34.1191,34.1191,40400.0
2005-12-22 14:20:00,54.97,54.98,54.92,54.92,21400.0,34.1191,34.1253,34.0881,34.0881,21400.0
2005-12-22 14:30:00,54.92,54.98,54.89,54.91,34000.0,34.0881,34.1253,34.0695,34.0819,34000.0
2005-12-22 14:40:00,54.9,54.95,54.87,54.95,30900.0,34.0757,34.1067,34.057,34.1067,30900.0
2005-12-22 14:50:00,54.94,55.0,54.9,54.96,35700.0,34.1005,34.1377,34.0757,34.1129,35700.0
2005-12-22 15:00:00,54.98,54.98,54.63,54.9,42100.0,34.1253,34.1253,33.9081,34.0757,42100.0
2005-12-22 15:10:00,54.91,54.98,54.89,54.98,36200.0,34.0819,34.1253,34.0695,34.1253,36200.0
2005-12-22 15:20:00,54.98,54.99,54.94,54.96,38000.0,34.1253,34.1315,34.1005,34.1129,38000.0
2005-12-22 15:30:00,54.96,54.98,54.91,54.91,34800.0,34.1129,34.1253,34.0819,34.0819,34800.0
2005-12-22 15:40:00,54.92,54.92,54.81,54.85,70300.0,34.0881,34.0881,34.0198,34.0446,70300.0
2005-12-22 15:50:00,54.86,54.94,54.84,54.94,103600.0,34.0508,34.1005,34.0384,34.1005,103600.0
2005-12-23 09:30:00,54.93,54.99,54.9,54.93,63100.0,34.0943,34.1315,34.0757,34.0943,63100.0
2005-12-23 09:40:00,54.92,54.92,54.8,54.86,39300.0,34.0881,34.0881,34.0136,34.0508,39300.0
2005-12-23 09:50:00,54.86,54.89,54.81,54.85,33600.0,34.0508,34.0695,34.0198,34.0446,33600.0
2005-12-23 10:00:00,54.85,54.86,54.8,54.86,24100.0,34.0446,34.0508,34.0136,34.0508,24100.0
2005-12-23 10:10:00,54.85,54.85,54.73,54.75,41300.0,34.0446,34.0446,33.9702,33.9826,41300.0
2005-12-23 10:20:00,54.77,54.8,54.71,54.71,38300.0,33.995,34.0136,33.9577,33.9577,38300.0
2005-12-23 10:30:00,54.71,54.76,54.68,54.7,32100.0,33.9577,33.9888,33.9391,33.9515,32100.0
2005-12-23 10:40:00,54.7,54.71,54.59,54.64,42100.0,33.9515,33.9577,33.8833,33.9143,42100.0
2005-12-23 10:50:00,54.64,54.64,54.6,54.6,19400.0,33.9143,33.9143,33.8895,33.8895,19400.0
2005-12-23 11:00:00,54.6,54.77,54.59,54.74,58100.0,33.8895,33.995,33.8833,33.9764,58100.0
2005-12-23 11:10:00,54.73,54.9,54.73,54.83,101700.0,33.9702,34.0757,33.9702,34.0322,101700.0
2005-12-23 11:20:00,54.83,54.83,54.7,54.7,43400.0,34.0322,34.0322,33.9515,33.9515,43400.0
2005-12-23 11:30:00,54.7,54.86,54.69,54.77,48400.0,33.9515,34.0508,33.9453,33.995,48400.0
2005-12-23 11:40:00,54.77,54.79,54.73,54.76,19600.0,33.995,34.0074,33.9702,33.9888,19600.0
2005-12-23 11:50:00,54.75,54.82,54.74,54.8,20200.0,33.9826,34.026,33.9764,34.0136,20200.0
2005-12-23 12:00:00,54.8,54.83,54.77,54.81,21600.0,34.0136,34.0322,33.995,34.0198,21600.0
2005-12-23 12:10:00,54.81,54.9,54.81,54.82,62300.0,34.0198,34.0757,34.0198,34.026,62300.0
2005-12-23 12:20:00,54.83,54.84,54.77,54.83,29700.0,34.0322,34.0384,33.995,34.0322,29700.0
2005-12-23 12:30:00,54.82,54.86,54.8,54.86,17400.0,34.026,34.0508,34.0136,34.0508,17400.0
2005-12-23 12:40:00,54.86,54.92,54.85,54.86,56300.0,34.0508,34.0881,34.0446,34.0508,56300.0
2005-12-23 12:50:00,54.87,54.9,54.84,54.86,15800.0,34.057,34.0757,34.0384,34.0508,15800.0
2005-12-23 13:00:00,54.86,54.87,54.76,54.77,33800.0,34.0508,34.057,33.9888,33.995,33800.0
2005-12-23 13:10:00,54.77,54.78,54.75,54.75,14400.0,33.995,34.0012,33.9826,33.9826,14400.0
2005-12-23 13:20:00,54.76,54.76,54.71,54.72,10500.0,33.9888,33.9888,33.9577,33.9639,10500.0
2005-12-23 13:30:00,54.73,54.76,54.72,54.72,12600.0,33.9702,33.9888,33.9639,33.9639,12600.0
2005-12-23 13:40:00,54.72,54.72,54.68,54.69,10600.0,33.9639,33.9639,33.9391,33.9453,10600.0
2005-12-23 13:50:00,54.69,54.7,54.64,54.66,16600.0,33.9453,33.9515,33.9143,33.9267,16600.0
2005-12-23 14:00:00,54.66,54.67,54.63,54.64,15500.0,33.9267,33.9329,33.9081,33.9143,15500.0
2005-12-23 14:10:00,54.64,54.65,54.6,54.62,13600.0,33.9143,33.9205,33.8895,33.9019,13600.0
2005-12-23 14:20:00,54.62,54.64,54.61,54.62,15000.0,33.9019,33.9143,33.8957,33.9019,15000.0
2005-12-23 14:30:00,54.62,54.66,54.61,54.63,17500.0,33.9019,33.9267,33.8957,33.9081,17500.0
2005-12-23 14:40:00,54.62,54.69,54.62,54.67,13500.0,33.9019,33.9453,33.9019,33.9329,13500.0
2005-12-23 14:50:00,54.67,54.72,54.64,54.7,25600.0,33.9329,33.9639,33.9143,33.9515,25600.0
2005-12-23 15:00:00,54.69,54.77,54.66,54.77,16300.0,33.9453,33.995,33.9267,33.995,16300.0
2005-12-23 15:10:00,54.75,54.77,54.7,54.7,18300.0,33.9826,33.995,33.9515,33.9515,18300.0
2005-12-23 15:20:00,54.71,54.81,54.7,54.73,24100.0,33.9577,34.0198,33.9515,33.9702,24100.0
2005-12-23 15:30:00,54.72,54.78,54.67,54.74,22000.0,33.9639,34.0012,33.9329,33.9764,22000.0
2005-12-23 15:40:00,54.74,54.79,54.7,54.79,22700.0,33.9764,34.0074,33.9515,34.0074,22700.0
2005-12-23 15:50:00,54.79,54.79,54.73,54.78,36700.0,34.0074,34.0074,33.9702,34.0012,36700.0
2005-12-27 09:30:00,54.8,54.99,54.8,54.96,56800.0,34.0136,34.1315,34.0136,34.1129,56800.0
2005-12-27 09:40:00,54.97,55.03,54.95,55.01,35300.0,34.1191,34.1564,34.1067,34.1439,35300.0
2005-12-27 09:50:00,55.0,55.03,54.97,55.02,26400.0,34.1377,34.1564,34.1191,34.1502,26400.0
2005-12-27 10:00:00,55.02,55.06,54.99,55.05,33800.0,34.1502,34.175,34.1315,34.1688,33800.0
2005-12-27 10:10:00,55.04,55.08,55.04,55.08,24600.0,34.1626,34.1874,34.1626,34.1874,24600.0
2005-12-27 10:20:00,55.07,55.1,55.07,55.07,23600.0,34.1812,34.1998,34.1812,34.1812,23600.0
2005-12-27 10:30:00,55.08,55.12,55.06,55.12,26500.0,34.1874,34.2122,34.175,34.2122,26500.0
2005-12-27 10:40:00,55.11,55.12,55.08,55.1,16200.0,34.206,34.2122,34.1874,34.1998,16200.0
2005-12-27 10:50:00,55.09,55.12,55.09,55.1,26500.0,34.1936,34.2122,34.1936,34.1998,26500.0
2005-12-27 11:00:00,55.08,55.11,55.03,55.05,25300.0,34.1874,34.206,34.1564,34.1688,25300.0
2005-12-27 11:10:00,55.05,55.13,55.04,55.11,20000.0,34.1688,34.2184,34.1626,34.206,20000.0
2005-12-27 11:20:00,55.1,55.1,55.02,55.04,29400.0,34.1998,34.1998,34.1502,34.1626,29400.0
2005-12-27 11:30:00,55.04,55.04,54.93,55.0,25900.0,34.1626,34.1626,34.0943,34.1377,25900.0
2005-12-27 11:40:00,54.99,54.99,54.92,54.97,28300.0,34.1315,34.1315,34.0881,34.1191,28300.0
2005-12-27 11:50:00,54.97,55.01,54.92,54.93,37400.0,34.1191,34.1439,34.0881,34.0943,37400.0
2005-12-27 12:00:00,54.93,54.93,54.83,54.86,27600.0,34.0943,34.0943,34.0322,34.0508,27600.0
2005-12-27 12:10:00,54.86,54.87,54.78,54.82,32400.0,34.0508,34.057,34.0012,34.026,32400.0
2005-12-27 12:20:00,54.83,54.88,54.82,54.88,34600.0,34.0322,34.0633,34.026,34.0633,34600.0
2005-12-27 12:30:00,54.87,54.88,54.81,54.86,22400.0,34.057,34.0633,34.0198,34.0508,22400.0
2005-12-27 12:40:00,54.87,54.87,54.79,54.8,18600.0,34.057,34.057,34.0074,34.0136,18600.0
2005-12-27 12:50:00,54.81,54.81,54.71,54.72,36400.0,34.0198,34.0198,33.9577,33.9639,36400.0
2005-12-27 13:00:00,54.71,54.75,54.7,54.75,26200.0,33.9577,33.9826,33.9515,33.9826,26200.0
2005-12-27 13:10:00,54.75,54.77,54.69,54.72,17700.0,33.9826,33.995,33.9453,33.9639,17700.0
2005-12-27 13:20:00,54.71,54.72,54.59,54.66,51500.0,33.9577,33.9639,33.8833,33.9267,51500.0
2005-12-27 13:30:00,54.64,54.66,54.56,54.58,41800.0,33.9143,33.9267,33.8646,33.877,41800.0
2005-12-27 13:40:00,54.59,54.6,54.53,54.55,29000.0,33.8833,33.8895,33.846,33.8584,29000.0
2005-12-27 13:50:00,54.56,54.58,54.5,54.53,33800.0,33.8646,33.877,33.8274,33.846,33800.0
2005-12-27 14:00:00,54.53,54.6,54.51,54.57,32800.0,33.846,33.8895,33.8336,33.8708,32800.0
2005-12-27 14:10:00,54.57,54.59,54.54,54.57,23700.0,33.8708,33.8833,33.8522,33.8708,23700.0
2005-12-27 14:20:00,54.56,54.63,54.55,54.63,35400.0,33.8646,33.9081,33.8584,33.9081,35400.0
2005-12-27 14:30:00,54.62,54.65,54.59,54.62,23700.0,33.9019,33.9205,33.8833,33.9019,23700.0
2005-12-27 14:40:00,54.61,54.62,54.53,54.59,37700.0,33.8957,33.9019,33.846,33.8833,37700.0
2005-12-27 14:50:00,54.58,54.63,54.55,54.57,33200.0,33.877,33.9081,33.8584,33.8708,33200.0
2005-12-27 15:00:00,54.57,54.69,54.55,54.58,35300.0,33.8708,33.9453,33.8584,33.877,35300.0
2005-12-27 15:10:00,54.58,54.66,54.55,54.63,39000.0,33.877,33.9267,33.8584,33.9081,39000.0
2005-12-27 15:20:00,54.65,54.69,54.58,54.61,41400.0,33.9205,33.9453,33.877,33.8957,41400.0
2005-12-27 15:30:00,54.6,54.63,54.58,54.59,40000.0,33.8895,33.9081,33.877,33.8833,40000.0
2005-12-27 15:40:00,54.59,54.6,54.47,54.47,98100.0,33.8833,33.8895,33.8088,33.8088,98100.0
2005-12-27 15:50:00,54.49,54.61,54.48,54.57,129900.0,33.8212,33.8957,33.815,33.8708,129900.0
2005-12-28 09:30:00,54.95,54.95,54.75,54.75,135900.0,34.1067,34.1067,33.9826,33.9826,135900.0
2005-12-28 09:40:00,54.75,54.84,54.71,54.77,15800.0,33.9826,34.0384,33.9577,33.995,15800.0
2005-12-28 09:50:00,54.77,54.86,54.71,54.84,22500.0,33.995,34.0508,33.9577,34.0384,22500.0
2005-12-28 10:00:00,54.83,55.01,54.83,54.89,69100.0,34.0322,34.1439,34.0322,34.0695,69100.0
2005-12-28 10:10:00,54.88,54.96,54.87,54.91,15600.0,34.0633,34.1129,34.057,34.0819,15600.0
2005-12-28 10:20:00,54.91,54.93,54.82,54.84,18000.0,34.0819,34.0943,34.026,34.0384,18000.0
2005-12-28 10:30:00,54.84,54.91,54.8,54.84,43900.0,34.0384,34.0819,34.0136,34.0384,43900.0
2005-12-28 10:40:00,54.85,54.89,54.78,54.79,29300.0,34.0446,34.0695,34.0012,34.0074,29300.0
2005-12-28 10:50:00,54.79,54.79,54.74,54.76,19400.0,34.0074,34.0074,33.9764,33.9888,19400.0
2005-12-28 11:00:00,54.76,54.9,54.76,54.88,23300.0,33.9888,34.0757,33.9888,34.0633,23300.0
2005-12-28 11:10:00,54.89,54.92,54.81,54.86,39700.0,34.0695,34.0881,34.0198,34.0508,39700.0
2005-12-28 11:20:00,54.86,54.96,54.86,54.89,48900.0,34.0508,34.1129,34.0508,34.0695,48900.0
2005-12-28 11:30:00,54.9,54.92,54.84,54.9,18800.0,34.0757,34.0881,34.0384,34.0757,18800.0
2005-12-28 11:40:00,54.9,54.93,54.86,54.86,19600.0,34.0757,34.0943,34.0508,34.0508,19600.0
2005-12-28 11:50:00,54.86,54.87,54.8,54.82,16300.0,34.0508,34.057,34.0136,34.026,16300.0
2005-12-28 12:00:00,54.82,54.89,54.79,54.8,41400.0,34.026,34.0695,34.0074,34.0136,41400.0
2005-12-28 12:10:00,54.79,54.83,54.79,54.82,14100.0,34.0074,34.0322,34.0074,34.026,14100.0
2005-12-28 12:20:00,54.82,54.84,54.79,54.83,15700.0,34.026,34.0384,34.0074,34.0322,15700.0
2005-12-28 12:30:00,54.83,54.85,54.79,54.79,15800.0,34.0322,34.0446,34.0074,34.0074,15800.0
2005-12-28 12:40:00,54.8,54.82,54.72,54.76,11400.0,34.0136,34.026,33.9639,33.9888,11400.0
2005-12-28 12:50:00,54.77,54.77,54.69,54.72,12300.0,33.995,33.995,33.9453,33.9639,12300.0
2005-12-28 13:00:00,54.72,54.72,54.67,54.69,14800.0,33.9639,33.9639,33.9329,33.9453,14800.0
2005-12-28 13:10:00,54.68,54.7,54.6,54.61,29300.0,33.9391,33.9515,33.8895,33.8957,29300.0
2005-12-28 13:20:00,54.62,54.62,54.54,54.57,35600.0,33.9019,33.9019,33.8522,33.8708,35600.0
2005-12-28 13:30:00,54.57,54.64,54.57,54.64,15800.0,33.8708,33.9143,33.8708,33.9143,15800.0
2005-12-28 13:40:00,54.65,54.67,54.59,54.59,30900.0,33.9205,33.9329,33.8833,33.8833,30900.0
2005-12-28 13:50:00,54.59,54.69,54.58,54.63,27000.0,33.8833,33.9453,33.877,33.9081,27000.0
2005-12-28 14:00:00,54.63,54.63,54.56,54.63,18200.0,33.9081,33.9081,33.8646,33.9081,18200.0
2005-12-28 14:10:00,54.62,54.64,54.59,54.64,12100.0,33.9019,33.9143,33.8833,33.9143,12100.0
2005-12-28 14:20:00,54.64,54.7,54.59,54.65,28000.0,33.9143,33.9515,33.8833,33.9205,28000.0
2005-12-28 14:30:00,54.66,54.71,54.6,54.62,26400.0,33.9267,33.9577,33.8895,33.9019,26400.0
2005-12-28 14:40:00,54.62,54.62,54.55,54.6,22600.0,33.9019,33.9019,33.8584,33.8895,22600.0
2005-12-28 14:50:00,54.6,54.65,54.56,54.56,21600.0,33.8895,33.9205,33.8646,33.8646,21600.0
2005-12-28 15:00:00,54.57,54.59,54.53,54.54,21900.0,33.8708,33.8833,33.846,33.8522,21900.0
2005-12-28 15:10:00,54.54,54.57,54.52,54.56,15400.0,33.8522,33.8708,33.8398,33.8646,15400.0
2005-12-28 15:20:00,54.55,54.62,54.53,54.6,21100.0,33.8584,33.9019,33.846,33.8895,21100.0
2005-12-28 15:30:00,54.6,54.6,54.52,54.55,35300.0,33.8895,33.8895,33.8398,33.8584,35300.0
2005-12-28 15:40:00,54.56,54.6,54.54,54.56,35000.0,33.8646,33.8895,33.8522,33.8646,35000.0
2005-12-28 15:50:00,54.56,54.58,54.49,54.49,55700.0,33.8646,33.877,33.8212,33.8212,55700.0
2005-12-29 09:30:00,54.47,54.6,54.29,54.52,148300.0,33.8088,33.8895,33.697,33.8398,148300.0
2005-12-29 09:40:00,54.51,54.58,54.45,54.5,71100.0,33.8336,33.877,33.7964,33.8274,71100.0
2005-12-29 09:50:00,54.51,54.61,54.5,54.6,151900.0,33.8336,33.8957,33.8274,33.8895,151900.0
2005-12-29 10:00:00,54.61,54.64,54.49,54.63,34200.0,33.8957,33.9143,33.8212,33.9081,34200.0
2005-12-29 10:10:00,54.63,54.64,54.53,54.53,31200.0,33.9081,33.9143,33.846,33.846,31200.0
2005-12-29 10:20:00,54.54,54.59,54.5,54.53,45300.0,33.8522,33.8833,33.8274,33.846,45300.0
2005-12-29 10:30:00,54.52,54.63,54.52,54.56,26600.0,33.8398,33.9081,33.8398,33.8646,26600.0
2005-12-29 10:40:00,54.55,54.56,54.45,54.5,58200.0,33.8584,33.8646,33.7964,33.8274,58200.0
2005-12-29 10:50:00,54.49,54.59,54.45,54.58,41500.0,33.8212,33.8833,33.7964,33.877,41500.0
2005-12-29 11:00:00,54.58,54.69,54.56,54.66,49800.0,33.877,33.9453,33.8646,33.9267,49800.0
2005-12-29 11:10:00,54.65,54.73,54.63,54.68,56100.0,33.9205,33.9702,33.9081,33.9391,56100.0
2005-12-29 11:20:00,54.68,54.73,54.63,54.63,72400.0,33.9391,33.9702,33.9081,33.9081,72400.0
2005-12-29 11:30:00,54.64,54.68,54.6,54.68,21700.0,33.9143,33.9391,33.8895,33.9391,21700.0
2005-12-29 11:40:00,54.68,54.68,54.58,54.63,29800.0,33.9391,33.9391,33.877,33.9081,29800.0
2005-12-29 11:50:00,54.66,54.7,54.59,54.59,27700.0,33.9267,33.9515,33.8833,33.8833,27700.0
2005-12-29 12:00:00,54.58,54.6,54.54,54.59,20700.0,33.877,33.8895,33.8522,33.8833,20700.0
2005-12-29 12:10:00,54.58,54.67,54.58,54.62,21600.0,33.877,33.9329,33.877,33.9019,21600.0
2005-12-29 12:20:00,54.61,54.61,54.53,54.56,21300.0,33.8957,33.8957,33.846,33.8646,21300.0
2005-12-29 12:30:00,54.55,54.67,54.54,54.61,20700.0,33.8584,33.9329,33.8522,33.8957,20700.0
2005-12-29 12:40:00,54.61,54.63,54.55,54.57,15600.0,33.8957,33.9081,33.8584,33.8708,15600.0
2005-12-29 12:50:00,54.57,54.66,54.57,54.63,17900.0,33.8708,33.9267,33.8708,33.9081,17900.0
2005-12-29 13:00:00,54.64,54.64,54.55,54.58,26800.0,33.9143,33.9143,33.8584,33.877,26800.0
2005-12-29 13:10:00,54.55,54.65,54.55,54.63,19600.0,33.8584,33.9205,33.8584,33.9081,19600.0
2005-12-29 13:20:00,54.63,54.7,54.63,54.7,19000.0,33.9081,33.9515,33.9081,33.9515,19000.0
2005-12-29 13:30:00,54.7,54.71,54.62,54.67,38900.0,33.9515,33.9577,33.9019,33.9329,38900.0
2005-12-29 13:40:00,54.66,54.68,54.63,54.66,16300.0,33.9267,33.9391,33.9081,33.9267,16300.0
2005-12-29 13:50:00,54.66,54.67,54.58,54.65,26200.0,33.9267,33.9329,33.877,33.9205,26200.0
2005-12-29 14:00:00,54.65,54.68,54.56,54.57,21300.0,33.9205,33.9391,33.8646,33.8708,21300.0
2005-12-29 14:10:00,54.58,54.64,54.53,54.56,22600.0,33.877,33.9143,33.846,33.8646,22600.0
2005-12-29 14:20:00,54.57,54.61,54.51,54.54,20800.0,33.8708,33.8957,33.8336,33.8522,20800.0
2005-12-29 14:30:00,54.54,54.56,54.49,54.5,24500.0,33.8522,33.8646,33.8212,33.8274,24500.0
2005-12-29 14:40:00,54.49,54.52,54.46,54.46,24200.0,33.8212,33.8398,33.8026,33.8026,24200.0
2005-12-29 14:50:00,54.46,54.48,54.4,54.48,32500.0,33.8026,33.815,33.7653,33.815,32500.0
2005-12-29 15:00:00,54.48,54.5,54.37,54.44,34100.0,33.815,33.8274,33.7467,33.7902,34100.0
2005-12-29 15:10:00,54.42,54.42,54.25,54.33,59800.0,33.7777,33.7777,33.6722,33.7219,59800.0
2005-12-29 15:20:00,54.33,54.33,54.23,54.25,74100.0,33.7219,33.7219,33.6598,33.6722,74100.0
2005-12-29 15:30:00,54.26,54.34,54.26,54.3,72700.0,33.6784,33.7281,33.6784,33.7033,72700.0
2005-12-29 15:40:00,54.31,54.45,54.23,54.41,105100.0,33.7095,33.7964,33.6598,33.7715,105100.0
2005-12-29 15:50:00,54.42,54.44,54.3,54.31,85800.0,33.7777,33.7902,33.7033,33.7095,85800.0
2005-12-30 09:30:00,54.2,54.3,54.15,54.2,62700.0,33.6412,33.7033,33.6102,33.6412,62700.0
2005-12-30 09:40:00,54.22,54.31,54.18,54.23,22800.0,33.6536,33.7095,33.6288,33.6598,22800.0
2005-12-30 09:50:00,54.23,54.27,54.17,54.2,31900.0,33.6598,33.6846,33.6226,33.6412,31900.0
2005-12-30 10:00:00,54.17,54.25,54.11,54.15,22300.0,33.6226,33.6722,33.5853,33.6102,22300.0
2005-12-30 10:10:00,54.15,54.22,54.15,54.19,36500.0,33.6102,33.6536,33.6102,33.635,36500.0
2005-12-30 10:20:00,54.16,54.23,54.09,54.11,43800.0,33.6164,33.6598,33.5729,33.5853,43800.0
2005-12-30 10:30:00,54.1,54.18,54.1,54.13,20800.0,33.5791,33.6288,33.5791,33.5977,20800.0
2005-12-30 10:40:00,54.14,54.14,54.04,54.11,14700.0,33.6039,33.6039,33.5419,33.5853,14700.0
2005-12-30 10:50:00,54.12,54.15,54.07,54.1,22600.0,33.5915,33.6102,33.5605,33.5791,22600.0
2005-12-30 11:00:00,54.1,54.16,54.1,54.15,19600.0,33.5791,33.6164,33.5791,33.6102,19600.0
2005-12-30 11:10:00,54.15,54.17,54.08,54.09,16200.0,33.6102,33.6226,33.5667,33.5729,16200.0
2005-12-30 11:20:00,54.1,54.12,54.04,54.04,34000.0,33.5791,33.5915,33.5419,33.5419,34000.0
2005-12-30 11:30:00,54.04,54.07,54.03,54.06,17700.0,33.5419,33.5605,33.5357,33.5543,17700.0
2005-12-30 11:40:00,54.06,54.07,54.02,54.03,19000.0,33.5543,33.5605,33.5295,33.5357,19000.0
2005-12-30 11:50:00,54.03,54.07,54.02,54.06,23100.0,33.5357,33.5605,33.5295,33.5543,23100.0
2005-12-30 12:00:00,54.04,54.07,54.01,54.03,24300.0,33.5419,33.5605,33.5233,33.5357,24300.0
2005-12-30 12:10:00,54.03,54.04,53.96,53.99,38600.0,33.5357,33.5419,33.4922,33.5108,38600.0
2005-12-30 12:20:00,54.0,54.02,53.96,54.02,32000.0,33.5171,33.5295,33.4922,33.5295,32000.0
2005-12-30 12:30:00,53.99,54.01,53.99,53.99,21600.0,33.5108,33.5233,33.5108,33.5108,21600.0
2005-12-30 12:40:00,53.99,54.0,53.91,53.92,26600.0,33.5108,33.5171,33.4612,33.4674,26600.0
2005-12-30 12:50:00,53.93,53.93,53.85,53.88,30200.0,33.4736,33.4736,33.4239,33.4426,30200.0
2005-12-30 13:00:00,53.87,53.9,53.85,53.86,14100.0,33.4364,33.455,33.4239,33.4302,14100.0
2005-12-30 13:10:00,53.86,53.94,53.85,53.91,38500.0,33.4302,33.4798,33.4239,33.4612,38500.0
2005-12-30 13:20:00,53.89,53.92,53.82,53.9,49900.0,33.4488,33.4674,33.4053,33.455,49900.0
2005-12-30 13:30:00,53.91,53.94,53.88,53.93,14900.0,33.4612,33.4798,33.4426,33.4736,14900.0
2005-12-30 13:40:00,53.92,53.96,53.92,53.96,16100.0,33.4674,33.4922,33.4674,33.4922,16100.0
2005-12-30 13:50:00,53.94,53.98,53.92,53.98,18100.0,33.4798,33.5046,33.4674,33.5046,18100.0
2005-12-30 14:00:00,53.98,54.09,53.97,54.05,27000.0,33.5046,33.5729,33.4984,33.5481,27000.0
2005-12-30 14:10:00,54.04,54.05,53.99,54.0,21900.0,33.5419,33.5481,33.5108,33.5171,21900.0
2005-12-30 14:20:00,53.99,54.0,53.96,53.96,22500.0,33.5108,33.5171,33.4922,33.4922,22500.0
2005-12-30 14:30:00,53.97,54.03,53.95,54.03,43900.0,33.4984,33.5357,33.486,33.5357,43900.0
2005-12-30 14:40:00,54.01,54.08,54.0,54.06,51400.0,33.5233,33.5667,33.5171,33.5543,51400.0
2005-12-30 14:50:00,54.02,54.09,54.0,54.06,54900.0,33.5295,33.5729,33.5171,33.5543,54900.0
2005-12-30 15:00:00,54.07,54.08,53.99,54.02,35400.0,33.5605,33.5667,33.5108,33.5295,35400.0
2005-12-30 15:10:00,54.01,54.06,53.98,53.99,28200.0,33.5233,33.5543,33.5046,33.5108,28200.0
2005-12-30 15:20:00,53.99,54.09,53.99,54.04,66800.0,33.5108,33.5729,33.5108,33.5419,66800.0
2005-12-30 15:30:00,54.04,54.15,54.04,54.12,62600.0,33.5419,33.6102,33.5419,33.5915,62600.0
2005-12-30 15:40:00,54.12,54.2,54.1,54.19,83300.0,33.5915,33.6412,33.5791,33.635,83300.0
2005-12-30 15:50:00,54.19,54.22,54.03,54.05,122200.0,33.635,33.6536,33.5357,33.5481,122200.0
2006-01-03 09:30:00,54.39,54.39,54.05,54.1,168600.0,33.7591,33.7591,33.5481,33.5791,168600.0
2006-01-03 09:40:00,54.1,54.27,54.06,54.19,83800.0,33.5791,33.6846,33.5543,33.635,83800.0
2006-01-03 09:50:00,54.19,54.29,54.02,54.27,115300.0,33.635,33.697,33.5295,33.6846,115300.0
2006-01-03 10:00:00,54.26,54.32,54.05,54.08,94800.0,33.6784,33.7157,33.5481,33.5667,94800.0
2006-01-03 10:10:00,54.08,54.13,54.01,54.1,50100.0,33.5667,33.5977,33.5233,33.5791,50100.0
2006-01-03 10:20:00,54.15,54.15,54.04,54.06,81100.0,33.6102,33.6102,33.5419,33.5543,81100.0
2006-01-03 10:30:00,54.05,54.08,53.9,53.95,83900.0,33.5481,33.5667,33.455,33.486,83900.0
2006-01-03 10:40:00,53.91,54.0,53.86,53.93,66600.0,33.4612,33.5171,33.4302,33.4736,66600.0
2006-01-03 10:50:00,53.88,53.97,53.78,53.95,67500.0,33.4426,33.4984,33.3805,33.486,67500.0
2006-01-03 11:00:00,53.97,54.0,53.85,53.96,51200.0,33.4984,33.5171,33.4239,33.4922,51200.0
2006-01-03 11:10:00,53.96,53.98,53.81,53.92,66300.0,33.4922,33.5046,33.3991,33.4674,66300.0
2006-01-03 11:20:00,53.92,53.92,53.77,53.81,62600.0,33.4674,33.4674,33.3743,33.3991,62600.0
2006-01-03 11:30:00,53.82,53.89,53.8,53.83,45600.0,33.4053,33.4488,33.3929,33.4115,45600.0
2006-01-03 11:40:00,53.82,53.91,53.8,53.84,42600.0,33.4053,33.4612,33.3929,33.4177,42600.0
2006-01-03 11:50:00,53.85,53.96,53.83,53.91,51600.0,33.4239,33.4922,33.4115,33.4612,51600.0
2006-01-03 12:00:00,53.92,53.95,53.79,53.86,36300.0,33.4674,33.486,33.3867,33.4302,36300.0
2006-01-03 12:10:00,53.89,53.92,53.78,53.78,29900.0,33.4488,33.4674,33.3805,33.3805,29900.0
2006-01-03 12:20:00,53.78,53.83,53.78,53.8,18800.0,33.3805,33.4115,33.3805,33.3929,18800.0
2006-01-03 12:30:00,53.79,53.82,53.75,53.82,44400.0,33.3867,33.4053,33.3619,33.4053,44400.0
2006-01-03 12:40:00,53.81,53.93,53.77,53.92,38300.0,33.3991,33.4736,33.3743,33.4674,38300.0
2006-01-03 12:50:00,53.92,53.96,53.85,53.86,38300.0,33.4674,33.4922,33.4239,33.4302,38300.0
2006-01-03 13:00:00,53.89,53.97,53.89,53.94,27100.0,33.4488,33.4984,33.4488,33.4798,27100.0
2006-01-03 13:10:00,53.94,53.99,53.89,53.95,39800.0,33.4798,33.5108,33.4488,33.486,39800.0
2006-01-03 13:20:00,53.95,53.97,53.92,53.94,31800.0,33.486,33.4984,33.4674,33.4798,31800.0
2006-01-03 13:30:00,53.93,53.95,53.84,53.95,23300.0,33.4736,33.486,33.4177,33.486,23300.0
2006-01-03 13:40:00,53.94,54.02,53.92,53.97,29100.0,33.4798,33.5295,33.4674,33.4984,29100.0
2006-01-03 13:50:00,53.96,53.99,53.91,53.93,23200.0,33.4922,33.5108,33.4612,33.4736,23200.0
2006-01-03 14:00:00,53.92,54.22,53.91,54.18,96700.0,33.4674,33.6536,33.4612,33.6288,96700.0
2006-01-03 14:10:00,54.2,54.25,54.12,54.23,71200.0,33.6412,33.6722,33.5915,33.6598,71200.0
2006-01-03 14:20:00,54.22,54.25,54.09,54.15,52900.0,33.6536,33.6722,33.5729,33.6102,52900.0
2006-01-03 14:30:00,54.16,54.37,54.16,54.31,55500.0,33.6164,33.7467,33.6164,33.7095,55500.0
2006-01-03 14:40:00,54.31,54.34,54.29,54.32,30200.0,33.7095,33.7281,33.697,33.7157,30200.0
2006-01-03 14:50:00,54.3,54.31,54.23,54.27,33700.0,33.7033,33.7095,33.6598,33.6846,33700.0
2006-01-03 15:00:00,54.28,54.49,54.28,54.47,80300.0,33.6908,33.8212,33.6908,33.8088,80300.0
2006-01-03 15:10:00,54.46,54.48,54.43,54.43,59900.0,33.8026,33.815,33.7839,33.7839,59900.0
2006-01-03 15:20:00,54.43,54.56,54.31,54.46,206500.0,33.7839,33.8646,33.7095,33.8026,206500.0
2006-01-03 15:30:00,54.45,54.69,54.38,54.68,184300.0,33.7964,33.9453,33.7529,33.9391,184300.0
2006-01-03 15:40:00,54.68,54.79,54.56,54.75,210400.0,33.9391,34.0074,33.8646,33.9826,210400.0
2006-01-03 15:50:00,54.76,54.85,54.59,54.73,388000.0,33.9888,34.0446,33.8833,33.9702,388000.0
2006-01-04 09:30:00,54.88,55.09,54.6,54.97,143700.0,34.0633,34.1936,33.8895,34.1191,143700.0
2006-01-04 09:40:00,54.98,55.2,54.98,55.07,108400.0,34.1253,34.2619,34.1253,34.1812,108400.0
2006-01-04 09:50:00,55.07,55.09,54.95,54.95,88600.0,34.1812,34.1936,34.1067,34.1067,88600.0
2006-01-04 10:00:00,54.94,55.01,54.92,55.0,50000.0,34.1005,34.1439,34.0881,34.1377,50000.0
2006-01-04 10:10:00,54.98,54.99,54.93,54.99,72400.0,34.1253,34.1315,34.0943,34.1315,72400.0
2006-01-04 10:20:00,54.99,55.0,54.89,54.94,60000.0,34.1315,34.1377,34.0695,34.1005,60000.0
2006-01-04 10:30:00,54.94,54.96,54.85,54.87,80300.0,34.1005,34.1129,34.0446,34.057,80300.0
2006-01-04 10:40:00,54.87,54.89,54.75,54.89,28300.0,34.057,34.0695,33.9826,34.0695,28300.0
2006-01-04 10:50:00,54.9,54.99,54.85,54.88,76200.0,34.0757,34.1315,34.0446,34.0633,76200.0
2006-01-04 11:00:00,54.87,54.89,54.8,54.83,45400.0,34.057,34.0695,34.0136,34.0322,45400.0
2006-01-04 11:10:00,54.83,54.87,54.79,54.82,35000.0,34.0322,34.057,34.0074,34.026,35000.0
2006-01-04 11:20:00,54.85,54.89,54.82,54.87,23100.0,34.0446,34.0695,34.026,34.057,23100.0
2006-01-04 11:30:00,54.87,54.95,54.86,54.95,49300.0,34.057,34.1067,34.0508,34.1067,49300.0
2006-01-04 11:40:00,54.95,55.0,54.89,55.0,30300.0,34.1067,34.1377,34.0695,34.1377,30300.0
2006-01-04 11:50:00,54.98,55.02,54.96,54.98,43700.0,34.1253,34.1502,34.1129,34.1253,43700.0
2006-01-04 12:00:00,54.99,55.0,54.91,54.93,48400.0,34.1315,34.1377,34.0819,34.0943,48400.0
2006-01-04 12:10:00,54.94,54.97,54.92,54.94,23100.0,34.1005,34.1191,34.0881,34.1005,23100.0
2006-01-04 12:20:00,54.93,54.95,54.91,54.94,24600.0,34.0943,34.1067,34.0819,34.1005,24600.0
2006-01-04 12:30:00,54.93,55.0,54.89,54.94,31000.0,34.0943,34.1377,34.0695,34.1005,31000.0
2006-01-04 12:40:00,54.93,54.94,54.9,54.91,18900.0,34.0943,34.1005,34.0757,34.0819,18900.0
2006-01-04 12:50:00,54.92,54.93,54.87,54.89,24500.0,34.0881,34.0943,34.057,34.0695,24500.0
2006-01-04 13:00:00,54.87,54.88,54.79,54.83,24200.0,34.057,34.0633,34.0074,34.0322,24200.0
2006-01-04 13:10:00,54.82,54.91,54.81,54.88,30300.0,34.026,34.0819,34.0198,34.0633,30300.0
2006-01-04 13:20:00,54.87,54.88,54.82,54.84,29600.0,34.057,34.0633,34.026,34.0384,29600.0
2006-01-04 13:30:00,54.85,54.86,54.74,54.75,83800.0,34.0446,34.0508,33.9764,33.9826,83800.0
2006-01-04 13:40:00,54.75,54.88,54.75,54.88,36000.0,33.9826,34.0633,33.9826,34.0633,36000.0
2006-01-04 13:50:00,54.87,54.89,54.82,54.85,55900.0,34.057,34.0695,34.026,34.0446,55900.0
2006-01-04 14:00:00,54.85,54.87,54.79,54.79,135800.0,34.0446,34.057,34.0074,34.0074,135800.0
2006-01-04 14:10:00,54.79,54.86,54.67,54.81,63400.0,34.0074,34.0508,33.9329,34.0198,63400.0
2006-01-04 14:20:00,54.81,54.85,54.71,54.81,76700.0,34.0198,34.0446,33.9577,34.0198,76700.0
2006-01-04 14:30:00,54.81,54.85,54.79,54.83,60000.0,34.0198,34.0446,34.0074,34.0322,60000.0
2006-01-04 14:40:00,54.84,54.89,54.79,54.82,76900.0,34.0384,34.0695,34.0074,34.026,76900.0
2006-01-04 14:50:00,54.82,54.82,54.75,54.75,42200.0,34.026,34.026,33.9826,33.9826,42200.0
2006-01-04 15:00:00,54.75,54.8,54.75,54.76,34400.0,33.9826,34.0136,33.9826,33.9888,34400.0
2006-01-04 15:10:00,54.75,54.76,54.7,54.71,49700.0,33.9826,33.9888,33.9515,33.9577,49700.0
2006-01-04 15:20:00,54.7,54.74,54.66,54.7,118500.0,33.9515,33.9764,33.9267,33.9515,118500.0
2006-01-04 15:30:00,54.7,54.74,54.65,54.66,112700.0,33.9515,33.9764,33.9205,33.9267,112700.0
2006-01-04 15:40:00,54.67,54.74,54.64,54.71,107500.0,33.9329,33.9764,33.9143,33.9577,107500.0
2006-01-04 15:50:00,54.7,54.78,54.66,54.66,151800.0,33.9515,34.0012,33.9267,33.9267,151800.0
2006-01-05 09:30:00,54.6,54.9,54.59,54.79,99600.0,33.8895,34.0757,33.8833,34.0074,99600.0
2006-01-05 09:40:00,54.84,54.84,54.54,54.55,43900.0,34.0384,34.0384,33.8522,33.8584,43900.0
2006-01-05 09:50:00,54.55,54.79,54.54,54.68,246300.0,33.8584,34.0074,33.8522,33.9391,246300.0
2006-01-05 10:00:00,54.68,54.69,54.51,54.55,60000.0,33.9391,33.9453,33.8336,33.8584,60000.0
2006-01-05 10:10:00,54.55,54.61,54.47,54.56,147600.0,33.8584,33.8957,33.8088,33.8646,147600.0
2006-01-05 10:20:00,54.55,54.67,54.5,54.65,122000.0,33.8584,33.9329,33.8274,33.9205,122000.0
2006-01-05 10:30:00,54.63,54.75,54.62,54.62,79900.0,33.9081,33.9826,33.9019,33.9019,79900.0
2006-01-05 10:40:00,54.62,54.7,54.61,54.66,53500.0,33.9019,33.9515,33.8957,33.9267,53500.0
2006-01-05 10:50:00,54.66,54.69,54.62,54.68,43800.0,33.9267,33.9453,33.9019,33.9391,43800.0
2006-01-05 11:00:00,54.67,54.69,54.6,54.66,52600.0,33.9329,33.9453,33.8895,33.9267,52600.0
2006-01-05 11:10:00,54.66,54.72,54.64,54.7,45500.0,33.9267,33.9639,33.9143,33.9515,45500.0
2006-01-05 11:20:00,54.7,54.7,54.62,54.69,31400.0,33.9515,33.9515,33.9019,33.9453,31400.0
2006-01-05 11:30:00,54.69,54.72,54.66,54.67,29500.0,33.9453,33.9639,33.9267,33.9329,29500.0
2006-01-05 11:40:00,54.68,54.76,54.67,54.75,53400.0,33.9391,33.9888,33.9329,33.9826,53400.0
2006-01-05 11:50:00,54.76,54.89,54.75,54.88,97300.0,33.9888,34.0695,33.9826,34.0633,97300.0
2006-01-05 12:00:00,54.87,54.9,54.79,54.8,41800.0,34.057,34.0757,34.0074,34.0136,41800.0
2006-01-05 12:10:00,54.81,54.88,54.78,54.86,24500.0,34.0198,34.0633,34.0012,34.0508,24500.0
2006-01-05 12:20:00,54.84,54.86,54.75,54.78,31700.0,34.0384,34.0508,33.9826,34.0012,31700.0
2006-01-05 12:30:00,54.77,54.8,54.74,54.75,40200.0,33.995,34.0136,33.9764,33.9826,40200.0
2006-01-05 12:40:00,54.74,54.78,54.55,54.7,54500.0,33.9764,34.0012,33.8584,33.9515,54500.0
2006-01-05 12:50:00,54.71,54.8,54.68,54.73,32500.0,33.9577,34.0136,33.9391,33.9702,32500.0
2006-01-05 13:00:00,54.72,54.8,54.72,54.8,38100.0,33.9639,34.0136,33.9639,34.0136,38100.0
2006-01-05 13:10:00,54.8,54.81,54.75,54.75,33300.0,34.0136,34.0198,33.9826,33.9826,33300.0
2006-01-05 13:20:00,54.74,54.81,54.73,54.77,22700.0,33.9764,34.0198,33.9702,33.995,22700.0
2006-01-05 13:30:00,54.79,54.82,54.77,54.77,33000.0,34.0074,34.026,33.995,33.995,33000.0
2006-01-05 13:40:00,54.77,54.87,54.77,54.85,30800.0,33.995,34.057,33.995,34.0446,30800.0
2006-01-05 13:50:00,54.86,54.9,54.82,54.85,86400.0,34.0508,34.0757,34.026,34.0446,86400.0
2006-01-05 14:00:00,54.84,54.9,54.83,54.84,53800.0,34.0384,34.0757,34.0322,34.0384,53800.0
2006-01-05 14:10:00,54.85,54.9,54.83,54.85,65400.0,34.0446,34.0757,34.0322,34.0446,65400.0
2006-01-05 14:20:00,54.84,54.87,54.75,54.78,63800.0,34.0384,34.057,33.9826,34.0012,63800.0
2006-01-05 14:30:00,54.8,54.85,54.79,54.8,36000.0,34.0136,34.0446,34.0074,34.0136,36000.0
2006-01-05 14:40:00,54.81,54.85,54.7,54.77,60400.0,34.0198,34.0446,33.9515,33.995,60400.0
2006-01-05 14:50:00,54.78,54.87,54.77,54.83,37900.0,34.0012,34.057,33.995,34.0322,37900.0
2006-01-05 15:00:00,54.83,54.85,54.79,54.81,36900.0,34.0322,34.0446,34.0074,34.0198,36900.0
2006-01-05 15:10:00,54.82,54.87,54.78,54.84,60400.0,34.026,34.057,34.0012,34.0384,60400.0
2006-01-05 15:20:00,54.84,54.86,54.81,54.82,86200.0,34.0384,34.0508,34.0198,34.026,86200.0
2006-01-05 15:30:00,54.82,54.86,54.8,54.84,47900.0,34.026,34.0508,34.0136,34.0384,47900.0
2006-01-05 15:40:00,54.84,54.86,54.79,54.8,81900.0,34.0384,34.0508,34.0074,34.0136,81900.0
2006-01-05 15:50:00,54.8,54.88,54.76,54.79,127300.0,34.0136,34.0633,33.9888,34.0074,127300.0
2006-01-06 09:30:00,54.95,55.05,54.82,54.82,113800.0,34.1067,34.1688,34.026,34.026,113800.0
2006-01-06 09:40:00,54.82,54.98,54.79,54.88,81900.0,34.026,34.1253,34.0074,34.0633,81900.0
2006-01-06 09:50:00,54.88,54.92,54.74,54.8,138500.0,34.0633,34.0881,33.9764,34.0136,138500.0
2006-01-06 10:00:00,54.79,54.79,54.56,54.64,138800.0,34.0074,34.0074,33.8646,33.9143,138800.0
2006-01-06 10:10:00,54.59,54.66,54.57,54.58,37400.0,33.8833,33.9267,33.8708,33.877,37400.0
2006-01-06 10:20:00,54.57,54.65,54.55,54.63,95500.0,33.8708,33.9205,33.8584,33.9081,95500.0
2006-01-06 10:30:00,54.62,54.63,54.5,54.53,60300.0,33.9019,33.9081,33.8274,33.846,60300.0
2006-01-06 10:40:00,54.55,54.59,54.48,54.53,34100.0,33.8584,33.8833,33.815,33.846,34100.0
2006-01-06 10:50:00,54.54,54.58,54.45,54.5,22800.0,33.8522,33.877,33.7964,33.8274,22800.0
2006-01-06 11:00:00,54.5,54.54,54.41,54.49,28400.0,33.8274,33.8522,33.7715,33.8212,28400.0
2006-01-06 11:10:00,54.5,54.61,54.45,54.58,46600.0,33.8274,33.8957,33.7964,33.877,46600.0
2006-01-06 11:20:00,54.58,54.69,54.58,54.64,54400.0,33.877,33.9453,33.877,33.9143,54400.0
2006-01-06 11:30:00,54.63,54.69,54.61,54.69,38100.0,33.9081,33.9453,33.8957,33.9453,38100.0
2006-01-06 11:40:00,54.68,54.69,54.64,54.64,41200.0,33.9391,33.9453,33.9143,33.9143,41200.0
2006-01-06 11:50:00,54.64,54.69,54.61,54.68,17300.0,33.9143,33.9453,33.8957,33.9391,17300.0
2006-01-06 12:00:00,54.69,54.73,54.66,54.68,22500.0,33.9453,33.9702,33.9267,33.9391,22500.0
2006-01-06 12:10:00,54.68,54.7,54.63,54.65,22800.0,33.9391,33.9515,33.9081,33.9205,22800.0
2006-01-06 12:20:00,54.6,54.64,54.6,54.6,71900.0,33.8895,33.9143,33.8895,33.8895,71900.0
2006-01-06 12:30:00,54.6,54.65,54.54,54.55,19600.0,33.8895,33.9205,33.8522,33.8584,19600.0
2006-01-06 12:40:00,54.56,54.59,54.53,54.55,26900.0,33.8646,33.8833,33.846,33.8584,26900.0
2006-01-06 12:50:00,54.54,54.56,54.46,54.49,33900.0,33.8522,33.8646,33.8026,33.8212,33900.0
2006-01-06 13:00:00,54.47,54.53,54.46,54.47,28100.0,33.8088,33.846,33.8026,33.8088,28100.0
2006-01-06 13:10:00,54.46,54.51,54.45,54.5,20200.0,33.8026,33.8336,33.7964,33.8274,20200.0
2006-01-06 13:20:00,54.5,54.55,54.47,54.49,53000.0,33.8274,33.8584,33.8088,33.8212,53000.0
2006-01-06 13:30:00,54.48,54.56,54.47,54.48,31300.0,33.815,33.8646,33.8088,33.815,31300.0
2006-01-06 13:40:00,54.48,54.62,54.46,54.61,27500.0,33.815,33.9019,33.8026,33.8957,27500.0
2006-01-06 13:50:00,54.62,54.69,54.56,54.58,42600.0,33.9019,33.9453,33.8646,33.877,42600.0
2006-01-06 14:00:00,54.58,54.7,54.58,54.68,42900.0,33.877,33.9515,33.877,33.9391,42900.0
2006-01-06 14:10:00,54.68,54.79,54.63,54.71,71700.0,33.9391,34.0074,33.9081,33.9577,71700.0
2006-01-06 14:20:00,54.71,54.76,54.7,54.75,79900.0,33.9577,33.9888,33.9515,33.9826,79900.0
2006-01-06 14:30:00,54.75,54.77,54.71,54.75,31700.0,33.9826,33.995,33.9577,33.9826,31700.0
2006-01-06 14:40:00,54.74,54.75,54.7,54.74,58500.0,33.9764,33.9826,33.9515,33.9764,58500.0
2006-01-06 14:50:00,54.74,54.77,54.71,54.76,67500.0,33.9764,33.995,33.9577,33.9888,67500.0
2006-01-06 15:00:00,54.76,54.8,54.67,54.68,54300.0,33.9888,34.0136,33.9329,33.9391,54300.0
2006-01-06 15:10:00,54.67,54.76,54.67,54.73,40300.0,33.9329,33.9888,33.9329,33.9702,40300.0
2006-01-06 15:20:00,54.74,54.8,54.73,54.77,42400.0,33.9764,34.0136,33.9702,33.995,42400.0
2006-01-06 15:30:00,54.76,54.8,54.75,54.79,73800.0,33.9888,34.0136,33.9826,34.0074,73800.0
2006-01-06 15:40:00,54.79,54.82,54.78,54.79,59200.0,34.0074,34.026,34.0012,34.0074,59200.0
2006-01-06 15:50:00,54.79,54.83,54.79,54.8,112400.0,34.0074,34.0322,34.0074,34.0136,112400.0
2006-01-09 09:30:00,54.94,54.94,54.54,54.6,122400.0,34.1005,34.1005,33.8522,33.8895,122400.0
2006-01-09 09:40:00,54.62,54.71,54.57,54.69,65600.0,33.9019,33.9577,33.8708,33.9453,65600.0
2006-01-09 09:50:00,54.69,54.7,54.64,54.68,44700.0,33.9453,33.9515,33.9143,33.9391,44700.0
2006-01-09 10:00:00,54.67,54.94,54.51,54.62,50500.0,33.9329,34.1005,33.8336,33.9019,50500.0
2006-01-09 10:10:00,54.61,54.66,54.59,54.63,61200.0,33.8957,33.9267,33.8833,33.9081,61200.0
2006-01-09 10:20:00,54.62,54.62,54.52,54.6,51800.0,33.9019,33.9019,33.8398,33.8895,51800.0
2006-01-09 10:30:00,54.57,54.64,54.56,54.63,73000.0,33.8708,33.9143,33.8646,33.9081,73000.0
2006-01-09 10:40:00,54.63,54.69,54.62,54.65,32900.0,33.9081,33.9453,33.9019,33.9205,32900.0
2006-01-09 10:50:00,54.65,54.67,54.61,54.63,39800.0,33.9205,33.9329,33.8957,33.9081,39800.0
2006-01-09 11:00:00,54.63,54.65,54.6,54.64,45400.0,33.9081,33.9205,33.8895,33.9143,45400.0
2006-01-09 11:10:00,54.63,54.76,54.62,54.73,32400.0,33.9081,33.9888,33.9019,33.9702,32400.0
2006-01-09 11:20:00,54.72,54.84,54.72,54.81,71100.0,33.9639,34.0384,33.9639,34.0198,71100.0
2006-01-09 11:30:00,54.8,54.81,54.72,54.74,23300.0,34.0136,34.0198,33.9639,33.9764,23300.0
2006-01-09 11:40:00,54.75,54.78,54.71,54.71,28900.0,33.9826,34.0012,33.9577,33.9577,28900.0
2006-01-09 11:50:00,54.72,54.73,54.67,54.71,38900.0,33.9639,33.9702,33.9329,33.9577,38900.0
2006-01-09 12:00:00,54.71,54.73,54.66,54.69,25600.0,33.9577,33.9702,33.9267,33.9453,25600.0
2006-01-09 12:10:00,54.69,54.7,54.61,54.63,42800.0,33.9453,33.9515,33.8957,33.9081,42800.0
2006-01-09 12:20:00,54.62,54.63,54.58,54.59,27000.0,33.9019,33.9081,33.877,33.8833,27000.0
2006-01-09 12:30:00,54.59,54.6,54.55,54.56,35600.0,33.8833,33.8895,33.8584,33.8646,35600.0
2006-01-09 12:40:00,54.55,54.64,54.55,54.56,27800.0,33.8584,33.9143,33.8584,33.8646,27800.0
2006-01-09 12:50:00,54.56,54.58,54.52,54.56,31000.0,33.8646,33.877,33.8398,33.8646,31000.0
2006-01-09 13:00:00,54.54,54.57,54.46,54.47,34300.0,33.8522,33.8708,33.8026,33.8088,34300.0
2006-01-09 13:10:00,54.48,54.56,54.47,54.52,21800.0,33.815,33.8646,33.8088,33.8398,21800.0
2006-01-09 13:20:00,54.52,54.6,54.51,54.58,31900.0,33.8398,33.8895,33.8336,33.877,31900.0
2006-01-09 13:30:00,54.57,54.62,54.54,54.62,30500.0,33.8708,33.9019,33.8522,33.9019,30500.0
2006-01-09 13:40:00,54.61,54.63,54.56,54.6,35700.0,33.8957,33.9081,33.8646,33.8895,35700.0
2006-01-09 13:50:00,54.61,54.63,54.56,54.57,35700.0,33.8957,33.9081,33.8646,33.8708,35700.0
2006-01-09 14:00:00,54.56,54.63,54.55,54.61,31100.0,33.8646,33.9081,33.8584,33.8957,31100.0
2006-01-09 14:10:00,54.61,54.62,54.56,54.58,23600.0,33.8957,33.9019,33.8646,33.877,23600.0
2006-01-09 14:20:00,54.59,54.6,54.54,54.54,26100.0,33.8833,33.8895,33.8522,33.8522,26100.0
2006-01-09 14:30:00,54.55,54.57,54.49,54.49,37700.0,33.8584,33.8708,33.8212,33.8212,37700.0
2006-01-09 14:40:00,54.49,54.5,54.41,54.47,49900.0,33.8212,33.8274,33.7715,33.8088,49900.0
2006-01-09 14:50:00,54.47,54.51,54.47,54.48,38600.0,33.8088,33.8336,33.8088,33.815,38600.0
2006-01-09 15:00:00,54.5,54.54,54.48,54.53,42900.0,33.8274,33.8522,33.815,33.846,42900.0
2006-01-09 15:10:00,54.52,54.55,54.49,54.51,53300.0,33.8398,33.8584,33.8212,33.8336,53300.0
2006-01-09 15:20:00,54.51,54.61,54.49,54.61,44300.0,33.8336,33.8957,33.8212,33.8957,44300.0
2006-01-09 15:30:00,54.6,54.69,54.59,54.62,70200.0,33.8895,33.9453,33.8833,33.9019,70200.0
2006-01-09 15:40:00,54.62,54.66,54.59,54.63,62600.0,33.9019,33.9267,33.8833,33.9081,62600.0
2006-01-09 15:50:00,54.63,54.65,54.59,54.62,85200.0,33.9081,33.9205,33.8833,33.9019,85200.0
2006-01-10 09:30:00,54.65,55.05,54.59,55.04,294900.0,33.9205,34.1688,33.8833,34.1626,294900.0
2006-01-10 09:40:00,55.0,55.07,54.92,55.0,408800.0,34.1377,34.1812,34.0881,34.1377,408800.0
2006-01-10 09:50:00,55.0,55.01,54.9,54.91,161300.0,34.1377,34.1439,34.0757,34.0819,161300.0
2006-01-10 10:00:00,54.9,55.0,54.84,54.84,108300.0,34.0757,34.1377,34.0384,34.0384,108300.0
2006-01-10 10:10:00,54.84,54.88,54.84,54.86,45400.0,34.0384,34.0633,34.0384,34.0508,45400.0
2006-01-10 10:20:00,54.86,54.99,54.84,54.99,88100.0,34.0508,34.1315,34.0384,34.1315,88100.0
2006-01-10 10:30:00,54.99,54.99,54.88,54.95,126800.0,34.1315,34.1315,34.0633,34.1067,126800.0
2006-01-10 10:40:00,54.94,55.02,54.92,55.0,108700.0,34.1005,34.1502,34.0881,34.1377,108700.0
2006-01-10 10:50:00,54.99,55.03,54.97,55.0,71200.0,34.1315,34.1564,34.1191,34.1377,71200.0
2006-01-10 11:00:00,55.01,55.13,55.01,55.1,223100.0,34.1439,34.2184,34.1439,34.1998,223100.0
2006-01-10 11:10:00,55.1,55.17,55.04,55.17,114200.0,34.1998,34.2433,34.1626,34.2433,114200.0
2006-01-10 11:20:00,55.17,55.31,55.16,55.29,164300.0,34.2433,34.3301,34.237,34.3177,164300.0
2006-01-10 11:30:00,55.3,55.33,55.23,55.3,151200.0,34.3239,34.3426,34.2805,34.3239,151200.0
2006-01-10 11:40:00,55.29,55.56,55.29,55.53,190400.0,34.3177,34.4853,34.3177,34.4667,190400.0
2006-01-10 11:50:00,55.54,55.6,55.46,55.51,126500.0,34.4729,34.5101,34.4233,34.4543,126500.0
2006-01-10 12:00:00,55.49,55.67,55.48,55.62,144100.0,34.4419,34.5536,34.4357,34.5226,144100.0
2006-01-10 12:10:00,55.63,55.64,55.51,55.55,138000.0,34.5288,34.535,34.4543,34.4791,138000.0
2006-01-10 12:20:00,55.55,55.55,55.45,55.51,381800.0,34.4791,34.4791,34.417,34.4543,381800.0
2006-01-10 12:30:00,55.52,55.54,55.49,55.52,61500.0,34.4605,34.4729,34.4419,34.4605,61500.0
2006-01-10 12:40:00,55.5,55.57,55.39,55.56,276300.0,34.4481,34.4915,34.3798,34.4853,276300.0
2006-01-10 12:50:00,55.57,55.67,55.53,55.64,56900.0,34.4915,34.5536,34.4667,34.535,56900.0
2006-01-10 13:00:00,55.68,55.87,55.09,55.85,225600.0,34.5598,34.6777,34.1936,34.6653,225600.0
2006-01-10 13:10:00,55.84,55.94,55.8,55.92,125300.0,34.6591,34.7212,34.6343,34.7088,125300.0
2006-01-10 13:20:00,55.93,55.99,55.91,55.92,59800.0,34.715,34.7522,34.7026,34.7088,59800.0
2006-01-10 13:30:00,55.92,55.97,55.75,55.76,100700.0,34.7088,34.7398,34.6033,34.6095,100700.0
2006-01-10 13:40:00,55.76,55.87,55.76,55.8,100500.0,34.6095,34.6777,34.6095,34.6343,100500.0
2006-01-10 13:50:00,55.8,55.83,55.78,55.82,57200.0,34.6343,34.6529,34.6219,34.6467,57200.0
2006-01-10 14:00:00,55.82,55.83,55.77,55.81,101300.0,34.6467,34.6529,34.6157,34.6405,101300.0
2006-01-10 14:10:00,55.81,55.93,55.8,55.85,133200.0,34.6405,34.715,34.6343,34.6653,133200.0
2006-01-10 14:20:00,55.85,55.87,55.72,55.74,176800.0,34.6653,34.6777,34.5846,34.597,176800.0
2006-01-10 14:30:00,55.76,55.82,55.68,55.82,103600.0,34.6095,34.6467,34.5598,34.6467,103600.0
2006-01-10 14:40:00,55.83,55.84,55.76,55.79,83700.0,34.6529,34.6591,34.6095,34.6281,83700.0
2006-01-10 14:50:00,55.79,55.82,55.78,55.82,178800.0,34.6281,34.6467,34.6219,34.6467,178800.0
2006-01-10 15:00:00,55.82,55.82,55.74,55.77,80600.0,34.6467,34.6467,34.597,34.6157,80600.0
2006-01-10 15:10:00,55.76,55.81,55.73,55.79,142100.0,34.6095,34.6405,34.5908,34.6281,142100.0
2006-01-10 15:20:00,55.79,55.81,55.75,55.8,104700.0,34.6281,34.6405,34.6033,34.6343,104700.0
2006-01-10 15:30:00,55.8,55.84,55.72,55.74,159400.0,34.6343,34.6591,34.5846,34.597,159400.0
2006-01-10 15:40:00,55.75,55.77,55.63,55.65,216700.0,34.6033,34.6157,34.5288,34.5412,216700.0
2006-01-10 15:50:00,55.64,55.75,55.63,55.75,197300.0,34.535,34.6033,34.5288,34.6033,197300.0
2006-01-11 09:30:00,55.55,55.87,55.5,55.52,241400.0,34.4791,34.6777,34.4481,34.4605,241400.0
2006-01-11 09:40:00,55.45,55.62,55.45,55.52,130100.0,34.417,34.5226,34.417,34.4605,130100.0
2006-01-11 09:50:00,55.53,55.74,55.46,55.62,138500.0,34.4667,34.597,34.4233,34.5226,138500.0
2006-01-11 10:00:00,55.63,55.69,55.57,55.66,72200.0,34.5288,34.566,34.4915,34.5474,72200.0
2006-01-11 10:10:00,55.66,55.8,55.66,55.8,72700.0,34.5474,34.6343,34.5474,34.6343,72700.0
2006-01-11 10:20:00,55.8,55.98,55.79,55.93,84200.0,34.6343,34.746,34.6281,34.715,84200.0
2006-01-11 10:30:00,55.94,56.09,55.93,56.02,150400.0,34.7212,34.8143,34.715,34.7708,150400.0
2006-01-11 10:40:00,56.03,56.04,55.66,55.91,71400.0,34.777,34.7833,34.5474,34.7026,71400.0
2006-01-11 10:50:00,55.92,55.94,55.69,55.75,204600.0,34.7088,34.7212,34.566,34.6033,204600.0
2006-01-11 11:00:00,55.73,55.75,55.49,55.49,103300.0,34.5908,34.6033,34.4419,34.4419,103300.0
2006-01-11 11:10:00,55.5,55.6,55.43,55.45,65500.0,34.4481,34.5101,34.4046,34.417,65500.0
2006-01-11 11:20:00,55.46,55.49,55.4,55.47,67900.0,34.4233,34.4419,34.386,34.4295,67900.0
2006-01-11 11:30:00,55.47,55.55,55.45,55.53,58700.0,34.4295,34.4791,34.417,34.4667,58700.0
2006-01-11 11:40:00,55.53,55.54,55.45,55.49,56400.0,34.4667,34.4729,34.417,34.4419,56400.0
2006-01-11 11:50:00,55.48,55.5,55.39,55.48,124400.0,34.4357,34.4481,34.3798,34.4357,124400.0
2006-01-11 12:00:00,55.48,55.56,55.48,55.55,58600.0,34.4357,34.4853,34.4357,34.4791,58600.0
2006-01-11 12:10:00,55.56,55.56,55.51,55.55,64500.0,34.4853,34.4853,34.4543,34.4791,64500.0
2006-01-11 12:20:00,55.55,55.61,55.52,55.55,34600.0,34.4791,34.5164,34.4605,34.4791,34600.0
2006-01-11 12:30:00,55.55,55.61,55.53,55.55,45400.0,34.4791,34.5164,34.4667,34.4791,45400.0
2006-01-11 12:40:00,55.55,55.63,55.53,55.57,82800.0,34.4791,34.5288,34.4667,34.4915,82800.0
2006-01-11 12:50:00,55.56,55.62,55.54,55.56,35500.0,34.4853,34.5226,34.4729,34.4853,35500.0
2006-01-11 13:00:00,55.56,55.57,55.51,55.56,56800.0,34.4853,34.4915,34.4543,34.4853,56800.0
2006-01-11 13:10:00,55.55,55.6,55.52,55.56,65400.0,34.4791,34.5101,34.4605,34.4853,65400.0
2006-01-11 13:20:00,55.56,55.6,55.55,55.58,49500.0,34.4853,34.5101,34.4791,34.4977,49500.0
2006-01-11 13:30:00,55.58,55.6,55.49,55.49,75600.0,34.4977,34.5101,34.4419,34.4419,75600.0
2006-01-11 13:40:00,55.49,55.57,55.49,55.51,66900.0,34.4419,34.4915,34.4419,34.4543,66900.0
2006-01-11 13:50:00,55.53,55.56,55.44,55.49,108300.0,34.4667,34.4853,34.4108,34.4419,108300.0
2006-01-11 14:00:00,55.48,55.51,55.48,55.51,45800.0,34.4357,34.4543,34.4357,34.4543,45800.0
2006-01-11 14:10:00,55.51,55.58,55.51,55.54,29800.0,34.4543,34.4977,34.4543,34.4729,29800.0
2006-01-11 14:20:00,55.55,55.57,55.54,55.55,42100.0,34.4791,34.4915,34.4729,34.4791,42100.0
2006-01-11 14:30:00,55.56,55.59,55.51,55.58,45000.0,34.4853,34.5039,34.4543,34.4977,45000.0
2006-01-11 14:40:00,55.56,55.6,55.56,55.59,63400.0,34.4853,34.5101,34.4853,34.5039,63400.0
2006-01-11 14:50:00,55.6,55.64,55.57,55.62,57600.0,34.5101,34.535,34.4915,34.5226,57600.0
2006-01-11 15:00:00,55.62,55.62,55.54,55.54,41600.0,34.5226,34.5226,34.4729,34.4729,41600.0
2006-01-11 15:10:00,55.54,55.59,55.53,55.58,41000.0,34.4729,34.5039,34.4667,34.4977,41000.0
2006-01-11 15:20:00,55.59,55.59,55.52,55.54,77600.0,34.5039,34.5039,34.4605,34.4729,77600.0
2006-01-11 15:30:00,55.53,55.65,55.5,55.6,105600.0,34.4667,34.5412,34.4481,34.5101,105600.0
2006-01-11 15:40:00,55.6,55.6,55.48,55.48,95600.0,34.5101,34.5101,34.4357,34.4357,95600.0
2006-01-11 15:50:00,55.49,55.55,55.47,55.55,104500.0,34.4419,34.4791,34.4295,34.4791,104500.0
2006-01-12 09:30:00,55.54,55.57,55.32,55.33,58500.0,34.4729,34.4915,34.3364,34.3426,58500.0
2006-01-12 09:40:00,55.33,55.4,55.26,55.28,59500.0,34.3426,34.386,34.2991,34.3115,59500.0
2006-01-12 09:50:00,55.28,55.39,55.28,55.32,55900.0,34.3115,34.3798,34.3115,34.3364,55900.0
2006-01-12 10:00:00,55.33,55.34,55.23,55.25,60300.0,34.3426,34.3488,34.2805,34.2929,60300.0
2006-01-12 10:10:00,55.24,55.32,55.21,55.28,42100.0,34.2867,34.3364,34.2681,34.3115,42100.0
2006-01-12 10:20:00,55.29,55.29,55.21,55.26,48200.0,34.3177,34.3177,34.2681,34.2991,48200.0
2006-01-12 10:30:00,55.29,55.29,55.16,55.17,72800.0,34.3177,34.3177,34.237,34.2433,72800.0
2006-01-12 10:40:00,55.18,55.18,55.07,55.08,79900.0,34.2495,34.2495,34.1812,34.1874,79900.0
2006-01-12 10:50:00,55.08,55.12,55.05,55.1,37400.0,34.1874,34.2122,34.1688,34.1998,37400.0
2006-01-12 11:00:00,55.12,55.15,55.0,55.02,60900.0,34.2122,34.2308,34.1377,34.1502,60900.0
2006-01-12 11:10:00,55.02,55.04,54.94,55.01,74800.0,34.1502,34.1626,34.1005,34.1439,74800.0
2006-01-12 11:20:00,55.01,55.01,54.84,54.86,117400.0,34.1439,34.1439,34.0384,34.0508,117400.0
2006-01-12 11:30:00,54.87,54.99,54.85,54.96,55400.0,34.057,34.1315,34.0446,34.1129,55400.0
2006-01-12 11:40:00,54.95,55.01,54.95,54.97,43100.0,34.1067,34.1439,34.1067,34.1191,43100.0
2006-01-12 11:50:00,54.97,55.01,54.9,54.93,44000.0,34.1191,34.1439,34.0757,34.0943,44000.0
2006-01-12 12:00:00,54.95,54.97,54.88,54.92,76300.0,34.1067,34.1191,34.0633,34.0881,76300.0
2006-01-12 12:10:00,54.92,54.96,54.9,54.91,76100.0,34.0881,34.1129,34.0757,34.0819,76100.0
2006-01-12 12:20:00,54.9,54.95,54.89,54.94,62700.0,34.0757,34.1067,34.0695,34.1005,62700.0
2006-01-12 12:30:00,54.93,54.93,54.89,54.92,66500.0,34.0943,34.0943,34.0695,34.0881,66500.0
2006-01-12 12:40:00,54.93,54.95,54.86,54.92,55800.0,34.0943,34.1067,34.0508,34.0881,55800.0
2006-01-12 12:50:00,54.94,54.96,54.78,54.93,47500.0,34.1005,34.1129,34.0012,34.0943,47500.0
2006-01-12 13:00:00,54.92,54.94,54.86,54.92,39700.0,34.0881,34.1005,34.0508,34.0881,39700.0
2006-01-12 13:10:00,54.94,55.04,54.93,54.98,56900.0,34.1005,34.1626,34.0943,34.1253,56900.0
2006-01-12 13:20:00,54.98,54.99,54.91,54.91,24000.0,34.1253,34.1315,34.0819,34.0819,24000.0
2006-01-12 13:30:00,54.92,54.93,54.87,54.87,20100.0,34.0881,34.0943,34.057,34.057,20100.0
2006-01-12 13:40:00,54.88,54.93,54.87,54.89,30300.0,34.0633,34.0943,34.057,34.0695,30300.0
2006-01-12 13:50:00,54.89,54.89,54.8,54.84,45800.0,34.0695,34.0695,34.0136,34.0384,45800.0
2006-01-12 14:00:00,54.84,54.84,54.76,54.81,65400.0,34.0384,34.0384,33.9888,34.0198,65400.0
2006-01-12 14:10:00,54.82,54.83,54.77,54.79,71200.0,34.026,34.0322,33.995,34.0074,71200.0
2006-01-12 14:20:00,54.81,54.87,54.79,54.84,68300.0,34.0198,34.057,34.0074,34.0384,68300.0
2006-01-12 14:30:00,54.84,54.86,54.8,54.82,34100.0,34.0384,34.0508,34.0136,34.026,34100.0
2006-01-12 14:40:00,54.82,54.85,54.77,54.79,51100.0,34.026,34.0446,33.995,34.0074,51100.0
2006-01-12 14:50:00,54.82,54.85,54.76,54.81,89800.0,34.026,34.0446,33.9888,34.0198,89800.0
2006-01-12 15:00:00,54.78,54.81,54.76,54.78,48900.0,34.0012,34.0198,33.9888,34.0012,48900.0
2006-01-12 15:10:00,54.79,54.8,54.76,54.78,48900.0,34.0074,34.0136,33.9888,34.0012,48900.0
2006-01-12 15:20:00,54.78,54.87,54.78,54.85,75700.0,34.0012,34.057,34.0012,34.0446,75700.0
2006-01-12 15:30:00,54.85,54.87,54.79,54.84,117500.0,34.0446,34.057,34.0074,34.0384,117500.0
2006-01-12 15:40:00,54.83,54.85,54.77,54.81,205100.0,34.0322,34.0446,33.995,34.0198,205100.0
2006-01-12 15:50:00,54.82,54.84,54.77,54.8,213500.0,34.026,34.0384,33.995,34.0136,213500.0
2006-01-13 09:30:00,54.8,55.0,54.8,54.89,65000.0,34.0136,34.1377,34.0136,34.0695,65000.0
2006-01-13 09:40:00,54.87,54.89,54.69,54.8,37300.0,34.057,34.0695,33.9453,34.0136,37300.0
2006-01-13 09:50:00,54.8,54.87,54.69,54.78,33500.0,34.0136,34.057,33.9453,34.0012,33500.0
2006-01-13 10:00:00,54.78,54.81,54.69,54.74,42200.0,34.0012,34.0198,33.9453,33.9764,42200.0
2006-01-13 10:10:00,54.73,54.73,54.56,54.56,89100.0,33.9702,33.9702,33.8646,33.8646,89100.0
2006-01-13 10:20:00,54.56,54.59,54.51,54.53,72300.0,33.8646,33.8833,33.8336,33.846,72300.0
2006-01-13 10:30:00,54.53,54.54,54.5,54.5,33900.0,33.846,33.8522,33.8274,33.8274,33900.0
2006-01-13 10:40:00,54.49,54.52,54.46,54.49,56100.0,33.8212,33.8398,33.8026,33.8212,56100.0
2006-01-13 10:50:00,54.5,54.59,54.46,54.57,49400.0,33.8274,33.8833,33.8026,33.8708,49400.0
2006-01-13 11:00:00,54.58,54.67,54.55,54.64,25400.0,33.877,33.9329,33.8584,33.9143,25400.0
2006-01-13 11:10:00,54.64,54.75,54.6,54.73,37700.0,33.9143,33.9826,33.8895,33.9702,37700.0
2006-01-13 11:20:00,54.72,54.75,54.7,54.74,18100.0,33.9639,33.9826,33.9515,33.9764,18100.0
2006-01-13 11:30:00,54.74,54.76,54.68,54.69,23600.0,33.9764,33.9888,33.9391,33.9453,23600.0
2006-01-13 11:40:00,54.69,54.7,54.6,54.63,41200.0,33.9453,33.9515,33.8895,33.9081,41200.0
2006-01-13 11:50:00,54.64,54.64,54.53,54.54,23800.0,33.9143,33.9143,33.846,33.8522,23800.0
2006-01-13 12:00:00,54.55,54.55,54.46,54.49,32500.0,33.8584,33.8584,33.8026,33.8212,32500.0
2006-01-13 12:10:00,54.49,54.52,54.42,54.43,43200.0,33.8212,33.8398,33.7777,33.7839,43200.0
2006-01-13 12:20:00,54.44,54.45,54.35,54.35,52900.0,33.7902,33.7964,33.7343,33.7343,52900.0
2006-01-13 12:30:00,54.36,54.39,54.3,54.36,55900.0,33.7405,33.7591,33.7033,33.7405,55900.0
2006-01-13 12:40:00,54.36,54.37,54.18,54.2,55200.0,33.7405,33.7467,33.6288,33.6412,55200.0
2006-01-13 12:50:00,54.19,54.3,54.15,54.27,43500.0,33.635,33.7033,33.6102,33.6846,43500.0
2006-01-13 13:00:00,54.27,54.32,54.25,54.32,40300.0,33.6846,33.7157,33.6722,33.7157,40300.0
2006-01-13 13:10:00,54.32,54.35,54.3,54.3,29600.0,33.7157,33.7343,33.7033,33.7033,29600.0
2006-01-13 13:20:00,54.31,54.42,54.3,54.42,23800.0,33.7095,33.7777,33.7033,33.7777,23800.0
2006-01-13 13:30:00,54.41,54.41,54.33,54.33,41400.0,33.7715,33.7715,33.7219,33.7219,41400.0
2006-01-13 13:40:00,54.33,54.37,54.33,54.34,19600.0,33.7219,33.7467,33.7219,33.7281,19600.0
2006-01-13 13:50:00,54.35,54.43,54.32,54.41,21600.0,33.7343,33.7839,33.7157,33.7715,21600.0
2006-01-13 14:00:00,54.41,54.44,54.38,54.39,23600.0,33.7715,33.7902,33.7529,33.7591,23600.0
2006-01-13 14:10:00,54.4,54.42,54.35,54.39,32300.0,33.7653,33.7777,33.7343,33.7591,32300.0
2006-01-13 14:20:00,54.39,54.46,54.39,54.41,33600.0,33.7591,33.8026,33.7591,33.7715,33600.0
2006-01-13 14:30:00,54.41,54.42,54.37,54.4,36700.0,33.7715,33.7777,33.7467,33.7653,36700.0
2006-01-13 14:40:00,54.41,54.48,54.41,54.48,47100.0,33.7715,33.815,33.7715,33.815,47100.0
2006-01-13 14:50:00,54.47,54.54,54.43,54.52,97600.0,33.8088,33.8522,33.7839,33.8398,97600.0
2006-01-13 15:00:00,54.51,54.6,54.51,54.58,70200.0,33.8336,33.8895,33.8336,33.877,70200.0
2006-01-13 15:10:00,54.58,54.6,54.55,54.6,57700.0,33.877,33.8895,33.8584,33.8895,57700.0
2006-01-13 15:20:00,54.61,54.71,54.58,54.69,81200.0,33.8957,33.9577,33.877,33.9453,81200.0
2006-01-13 15:30:00,54.69,54.71,54.62,54.67,111400.0,33.9453,33.9577,33.9019,33.9329,111400.0
2006-01-13 15:40:00,54.67,54.72,54.67,54.68,95600.0,33.9329,33.9639,33.9329,33.9391,95600.0
2006-01-13 15:50:00,54.68,54.69,54.66,54.67,109100.0,33.9391,33.9453,33.9267,33.9329,109100.0
2006-01-17 09:30:00,54.41,54.44,54.19,54.34,140100.0,33.7715,33.7902,33.635,33.7281,140100.0
2006-01-17 09:40:00,54.36,54.36,54.19,54.24,105200.0,33.7405,33.7405,33.635,33.666,105200.0
2006-01-17 09:50:00,54.24,54.28,54.2,54.24,46200.0,33.666,33.6908,33.6412,33.666,46200.0
2006-01-17 10:00:00,54.24,54.27,54.15,54.15,61800.0,33.666,33.6846,33.6102,33.6102,61800.0
2006-01-17 10:10:00,54.13,54.18,54.06,54.08,65500.0,33.5977,33.6288,33.5543,33.5667,65500.0
2006-01-17 10:20:00,54.08,54.1,54.04,54.05,42700.0,33.5667,33.5791,33.5419,33.5481,42700.0
2006-01-17 10:30:00,54.05,54.06,53.91,53.91,118400.0,33.5481,33.5543,33.4612,33.4612,118400.0
2006-01-17 10:40:00,53.91,53.94,53.89,53.91,37700.0,33.4612,33.4798,33.4488,33.4612,37700.0
2006-01-17 10:50:00,53.91,54.0,53.89,53.99,89600.0,33.4612,33.5171,33.4488,33.5108,89600.0
2006-01-17 11:00:00,54.0,54.02,53.97,54.0,119400.0,33.5171,33.5295,33.4984,33.5171,119400.0
2006-01-17 11:10:00,54.0,54.01,53.96,53.98,127000.0,33.5171,33.5233,33.4922,33.5046,127000.0
2006-01-17 11:20:00,53.98,53.98,53.89,53.94,34300.0,33.5046,33.5046,33.4488,33.4798,34300.0
2006-01-17 11:30:00,53.93,54.0,53.89,53.98,60000.0,33.4736,33.5171,33.4488,33.5046,60000.0
2006-01-17 11:40:00,53.98,54.03,53.94,53.95,74800.0,33.5046,33.5357,33.4798,33.486,74800.0
2006-01-17 11:50:00,53.96,53.99,53.94,53.98,37400.0,33.4922,33.5108,33.4798,33.5046,37400.0
2006-01-17 12:00:00,53.99,54.05,53.99,54.03,43600.0,33.5108,33.5481,33.5108,33.5357,43600.0
2006-01-17 12:10:00,54.04,54.1,54.0,54.01,40600.0,33.5419,33.5791,33.5171,33.5233,40600.0
2006-01-17 12:20:00,54.02,54.04,53.92,53.92,91300.0,33.5295,33.5419,33.4674,33.4674,91300.0
2006-01-17 12:30:00,53.94,54.01,53.91,53.99,49600.0,33.4798,33.5233,33.4612,33.5108,49600.0
2006-01-17 12:40:00,54.0,54.03,53.99,54.01,51700.0,33.5171,33.5357,33.5108,33.5233,51700.0
2006-01-17 12:50:00,54.01,54.11,54.01,54.1,23000.0,33.5233,33.5853,33.5233,33.5791,23000.0
2006-01-17 13:00:00,54.1,54.1,54.04,54.06,30900.0,33.5791,33.5791,33.5419,33.5543,30900.0
2006-01-17 13:10:00,54.05,54.12,54.04,54.11,36200.0,33.5481,33.5915,33.5419,33.5853,36200.0
2006-01-17 13:20:00,54.11,54.22,54.11,54.22,38000.0,33.5853,33.6536,33.5853,33.6536,38000.0
2006-01-17 13:30:00,54.22,54.24,54.17,54.19,23500.0,33.6536,33.666,33.6226,33.635,23500.0
2006-01-17 13:40:00,54.19,54.2,54.13,54.13,19600.0,33.635,33.6412,33.5977,33.5977,19600.0
2006-01-17 13:50:00,54.13,54.4,54.13,54.26,65600.0,33.5977,33.7653,33.5977,33.6784,65600.0
2006-01-17 14:00:00,54.25,54.42,54.25,54.27,53700.0,33.6722,33.7777,33.6722,33.6846,53700.0
2006-01-17 14:10:00,54.28,54.34,54.25,54.28,30900.0,33.6908,33.7281,33.6722,33.6908,30900.0
2006-01-17 14:20:00,54.28,54.3,54.25,54.26,28700.0,33.6908,33.7033,33.6722,33.6784,28700.0
2006-01-17 14:30:00,54.25,54.28,54.22,54.25,44400.0,33.6722,33.6908,33.6536,33.6722,44400.0
2006-01-17 14:40:00,54.25,54.28,54.2,54.27,46200.0,33.6722,33.6908,33.6412,33.6846,46200.0
2006-01-17 14:50:00,54.27,54.39,54.24,54.39,58500.0,33.6846,33.7591,33.666,33.7591,58500.0
2006-01-17 15:00:00,54.39,54.39,54.28,54.3,77500.0,33.7591,33.7591,33.6908,33.7033,77500.0
2006-01-17 15:10:00,54.3,54.36,54.27,54.35,85100.0,33.7033,33.7405,33.6846,33.7343,85100.0
2006-01-17 15:20:00,54.34,54.39,54.31,54.38,56600.0,33.7281,33.7591,33.7095,33.7529,56600.0
2006-01-17 15:30:00,54.37,54.4,54.35,54.36,97500.0,33.7467,33.7653,33.7343,33.7405,97500.0
2006-01-17 15:40:00,54.36,54.44,54.34,54.44,101100.0,33.7405,33.7902,33.7281,33.7902,101100.0
2006-01-17 15:50:00,54.45,54.45,54.4,54.41,92600.0,33.7964,33.7964,33.7653,33.7715,92600.0
2006-01-18 09:30:00,53.8,54.09,53.75,53.88,190100.0,33.3929,33.5729,33.3619,33.4426,190100.0
2006-01-18 09:40:00,53.92,54.06,53.8,54.0,163700.0,33.4674,33.5543,33.3929,33.5171,163700.0
2006-01-18 09:50:00,54.0,54.02,53.86,53.91,95500.0,33.5171,33.5295,33.4302,33.4612,95500.0
2006-01-18 10:00:00,53.91,53.94,53.82,53.88,76300.0,33.4612,33.4798,33.4053,33.4426,76300.0
2006-01-18 10:10:00,53.89,53.91,53.84,53.9,81100.0,33.4488,33.4612,33.4177,33.455,81100.0
2006-01-18 10:20:00,53.9,54.0,53.85,53.9,85700.0,33.455,33.5171,33.4239,33.455,85700.0
2006-01-18 10:30:00,53.9,53.96,53.84,53.84,77400.0,33.455,33.4922,33.4177,33.4177,77400.0
2006-01-18 10:40:00,53.85,53.87,53.81,53.83,40500.0,33.4239,33.4364,33.3991,33.4115,40500.0
2006-01-18 10:50:00,53.83,53.87,53.78,53.79,53500.0,33.4115,33.4364,33.3805,33.3867,53500.0
2006-01-18 11:00:00,53.77,53.79,53.55,53.56,109700.0,33.3743,33.3867,33.2377,33.2439,109700.0
2006-01-18 11:10:00,53.56,53.56,53.31,53.41,140700.0,33.2439,33.2439,33.0888,33.1508,140700.0
2006-01-18 11:20:00,53.42,53.52,53.4,53.5,57000.0,33.1571,33.2191,33.1446,33.2067,57000.0
2006-01-18 11:30:00,53.5,53.51,53.38,53.44,63600.0,33.2067,33.2129,33.1322,33.1695,63600.0
2006-01-18 11:40:00,53.44,53.48,53.36,53.46,61900.0,33.1695,33.1943,33.1198,33.1819,61900.0
2006-01-18 11:50:00,53.46,53.53,53.45,53.51,54900.0,33.1819,33.2253,33.1757,33.2129,54900.0
2006-01-18 12:00:00,53.51,53.56,53.36,53.51,54300.0,33.2129,33.2439,33.1198,33.2129,54300.0
2006-01-18 12:10:00,53.5,53.53,53.45,53.46,55300.0,33.2067,33.2253,33.1757,33.1819,55300.0
2006-01-18 12:20:00,53.46,53.48,53.43,53.48,53000.0,33.1819,33.1943,33.1633,33.1943,53000.0
2006-01-18 12:30:00,53.48,53.5,53.44,53.5,56800.0,33.1943,33.2067,33.1695,33.2067,56800.0
2006-01-18 12:40:00,53.5,53.59,53.49,53.55,75100.0,33.2067,33.2626,33.2005,33.2377,75100.0
2006-01-18 12:50:00,53.55,53.57,53.54,53.54,22400.0,33.2377,33.2502,33.2315,33.2315,22400.0
2006-01-18 13:00:00,53.55,53.57,53.54,53.55,47300.0,33.2377,33.2502,33.2315,33.2377,47300.0
2006-01-18 13:10:00,53.56,53.56,53.41,53.42,36300.0,33.2439,33.2439,33.1508,33.1571,36300.0
2006-01-18 13:20:00,53.42,53.43,53.35,53.35,49600.0,33.1571,33.1633,33.1136,33.1136,49600.0
2006-01-18 13:30:00,53.35,53.35,53.21,53.21,57800.0,33.1136,33.1136,33.0267,33.0267,57800.0
2006-01-18 13:40:00,53.2,53.33,53.2,53.33,73800.0,33.0205,33.1012,33.0205,33.1012,73800.0
2006-01-18 13:50:00,53.33,53.37,53.32,53.37,93700.0,33.1012,33.126,33.095,33.126,93700.0
2006-01-18 14:00:00,53.36,53.5,53.34,53.4,60700.0,33.1198,33.2067,33.1074,33.1446,60700.0
2006-01-18 14:10:00,53.4,53.56,53.4,53.53,47000.0,33.1446,33.2439,33.1446,33.2253,47000.0
2006-01-18 14:20:00,53.54,53.54,53.44,53.44,48300.0,33.2315,33.2315,33.1695,33.1695,48300.0
2006-01-18 14:30:00,53.43,53.49,53.34,53.43,89400.0,33.1633,33.2005,33.1074,33.1633,89400.0
2006-01-18 14:40:00,53.43,53.44,53.2,53.23,100000.0,33.1633,33.1695,33.0205,33.0391,100000.0
2006-01-18 14:50:00,53.23,53.28,53.2,53.24,84200.0,33.0391,33.0702,33.0205,33.0453,84200.0
2006-01-18 15:00:00,53.25,53.29,53.17,53.25,124700.0,33.0515,33.0764,33.0019,33.0515,124700.0
2006-01-18 15:10:00,53.24,53.36,53.23,53.36,93600.0,33.0453,33.1198,33.0391,33.1198,93600.0
2006-01-18 15:20:00,53.37,53.52,53.37,53.51,122300.0,33.126,33.2191,33.126,33.2129,122300.0
2006-01-18 15:30:00,53.51,53.51,53.44,53.46,186000.0,33.2129,33.2129,33.1695,33.1819,186000.0
2006-01-18 15:40:00,53.46,53.54,53.4,53.51,201900.0,33.1819,33.2315,33.1446,33.2129,201900.0
2006-01-18 15:50:00,53.51,53.53,53.42,53.48,218800.0,33.2129,33.2253,33.1571,33.1943,218800.0
2006-01-19 09:30:00,53.6,53.71,53.27,53.41,93800.0,33.2688,33.3371,33.064,33.1508,93800.0
2006-01-19 09:40:00,53.39,53.41,53.11,53.22,73500.0,33.1384,33.1508,32.9646,33.0329,73500.0
2006-01-19 09:50:00,53.22,53.25,53.11,53.15,95900.0,33.0329,33.0515,32.9646,32.9895,95900.0
2006-01-19 10:00:00,53.14,53.16,52.93,53.13,112500.0,32.9833,32.9957,32.8529,32.9771,112500.0
2006-01-19 10:10:00,53.13,53.34,53.12,53.33,365700.0,32.9771,33.1074,32.9708,33.1012,365700.0
2006-01-19 10:20:00,53.33,53.43,53.25,53.26,77900.0,33.1012,33.1633,33.0515,33.0577,77900.0
2006-01-19 10:30:00,53.26,53.35,53.14,53.21,71800.0,33.0577,33.1136,32.9833,33.0267,71800.0
2006-01-19 10:40:00,53.22,53.3,53.17,53.28,38900.0,33.0329,33.0826,33.0019,33.0702,38900.0
2006-01-19 10:50:00,53.28,53.29,53.16,53.23,134500.0,33.0702,33.0764,32.9957,33.0391,134500.0
2006-01-19 11:00:00,53.23,53.37,53.23,53.35,50600.0,33.0391,33.126,33.0391,33.1136,50600.0
2006-01-19 11:10:00,53.34,53.36,53.17,53.18,92400.0,33.1074,33.1198,33.0019,33.0081,92400.0
2006-01-19 11:20:00,53.18,53.18,53.04,53.14,62800.0,33.0081,33.0081,32.9212,32.9833,62800.0
2006-01-19 11:30:00,53.14,53.16,53.1,53.11,22400.0,32.9833,32.9957,32.9584,32.9646,22400.0
2006-01-19 11:40:00,53.11,53.14,53.09,53.14,27000.0,32.9646,32.9833,32.9522,32.9833,27000.0
2006-01-19 11:50:00,53.14,53.24,53.14,53.22,46200.0,32.9833,33.0453,32.9833,33.0329,46200.0
2006-01-19 12:00:00,53.25,53.32,53.23,53.25,53600.0,33.0515,33.095,33.0391,33.0515,53600.0
2006-01-19 12:10:00,53.24,53.28,53.18,53.25,31800.0,33.0453,33.0702,33.0081,33.0515,31800.0
2006-01-19 12:20:00,53.22,53.32,53.22,53.32,31800.0,33.0329,33.095,33.0329,33.095,31800.0
2006-01-19 12:30:00,53.32,53.36,53.3,53.3,45700.0,33.095,33.1198,33.0826,33.0826,45700.0
2006-01-19 12:40:00,53.32,53.32,53.28,53.29,22300.0,33.095,33.095,33.0702,33.0764,22300.0
2006-01-19 12:50:00,53.31,53.32,53.27,53.32,57600.0,33.0888,33.095,33.064,33.095,57600.0
2006-01-19 13:00:00,53.29,53.36,53.26,53.29,50400.0,33.0764,33.1198,33.0577,33.0764,50400.0
2006-01-19 13:10:00,53.29,53.3,53.25,53.29,25400.0,33.0764,33.0826,33.0515,33.0764,25400.0
2006-01-19 13:20:00,53.28,53.29,53.23,53.25,37500.0,33.0702,33.0764,33.0391,33.0515,37500.0
2006-01-19 13:30:00,53.25,53.33,53.25,53.32,40800.0,33.0515,33.1012,33.0515,33.095,40800.0
2006-01-19 13:40:00,53.32,53.34,53.3,53.34,54000.0,33.095,33.1074,33.0826,33.1074,54000.0
2006-01-19 13:50:00,53.33,53.35,53.31,53.35,32300.0,33.1012,33.1136,33.0888,33.1136,32300.0
2006-01-19 14:00:00,53.34,53.36,53.26,53.27,36100.0,33.1074,33.1198,33.0577,33.064,36100.0
2006-01-19 14:10:00,53.26,53.27,53.16,53.18,63400.0,33.0577,33.064,32.9957,33.0081,63400.0
2006-01-19 14:20:00,53.17,53.17,53.01,53.01,80300.0,33.0019,33.0019,32.9026,32.9026,80300.0
2006-01-19 14:30:00,53.02,53.11,53.0,53.11,53600.0,32.9088,32.9646,32.8964,32.9646,53600.0
2006-01-19 14:40:00,53.1,53.1,53.0,53.05,64800.0,32.9584,32.9584,32.8964,32.9274,64800.0
2006-01-19 14:50:00,53.06,53.19,53.05,53.15,61500.0,32.9336,33.0143,32.9274,32.9895,61500.0
2006-01-19 15:00:00,53.14,53.14,53.0,53.0,59100.0,32.9833,32.9833,32.8964,32.8964,59100.0
2006-01-19 15:10:00,53.0,53.01,52.93,52.96,101900.0,32.8964,32.9026,32.8529,32.8715,101900.0
2006-01-19 15:20:00,52.95,52.98,52.91,52.97,76800.0,32.8653,32.884,32.8405,32.8777,76800.0
2006-01-19 15:30:00,52.97,52.97,52.84,52.85,116800.0,32.8777,32.8777,32.7971,32.8033,116800.0
2006-01-19 15:40:00,52.84,52.85,52.75,52.83,192800.0,32.7971,32.8033,32.7412,32.7908,192800.0
2006-01-19 15:50:00,52.83,52.89,52.79,52.82,148300.0,32.7908,32.8281,32.766,32.7846,148300.0
2006-01-20 09:30:00,52.7,52.76,52.54,52.6,215600.0,32.7102,32.7474,32.6108,32.6481,215600.0
2006-01-20 09:40:00,52.6,52.75,52.57,52.61,72200.0,32.6481,32.7412,32.6295,32.6543,72200.0
2006-01-20 09:50:00,52.6,52.79,52.6,52.71,60500.0,32.6481,32.766,32.6481,32.7164,60500.0
2006-01-20 10:00:00,52.71,52.79,52.63,52.72,44700.0,32.7164,32.766,32.6667,32.7226,44700.0
2006-01-20 10:10:00,52.73,52.77,52.5,52.5,115000.0,32.7288,32.7536,32.586,32.586,115000.0
2006-01-20 10:20:00,52.51,52.56,52.49,52.51,86700.0,32.5922,32.6233,32.5798,32.5922,86700.0
2006-01-20 10:30:00,52.51,52.54,52.48,52.54,97100.0,32.5922,32.6108,32.5736,32.6108,97100.0
2006-01-20 10:40:00,52.54,52.57,52.39,52.5,56000.0,32.6108,32.6295,32.5177,32.586,56000.0
2006-01-20 10:50:00,52.51,52.51,52.27,52.42,61600.0,32.5922,32.5922,32.4433,32.5364,61600.0
2006-01-20 11:00:00,52.4,52.57,52.34,52.57,78500.0,32.524,32.6295,32.4867,32.6295,78500.0
2006-01-20 11:10:00,52.58,52.62,52.46,52.54,65500.0,32.6357,32.6605,32.5612,32.6108,65500.0
2006-01-20 11:20:00,52.52,52.64,52.43,52.52,34200.0,32.5984,32.6729,32.5426,32.5984,34200.0
2006-01-20 11:30:00,52.53,52.54,52.43,52.54,29700.0,32.6046,32.6108,32.5426,32.6108,29700.0
2006-01-20 11:40:00,52.53,52.67,52.51,52.58,171000.0,32.6046,32.6915,32.5922,32.6357,171000.0
2006-01-20 11:50:00,52.58,52.66,52.49,52.6,62900.0,32.6357,32.6853,32.5798,32.6481,62900.0
2006-01-20 12:00:00,52.6,52.63,52.52,52.59,46300.0,32.6481,32.6667,32.5984,32.6419,46300.0
2006-01-20 12:10:00,52.58,52.61,52.49,52.58,71200.0,32.6357,32.6543,32.5798,32.6357,71200.0
2006-01-20 12:20:00,52.59,52.7,52.59,52.69,60600.0,32.6419,32.7102,32.6419,32.704,60600.0
2006-01-20 12:30:00,52.66,52.7,52.64,52.68,21300.0,32.6853,32.7102,32.6729,32.6977,21300.0
2006-01-20 12:40:00,52.67,52.71,52.6,52.69,58000.0,32.6915,32.7164,32.6481,32.704,58000.0
2006-01-20 12:50:00,52.72,52.74,52.53,52.67,43000.0,32.7226,32.735,32.6046,32.6915,43000.0
2006-01-20 13:00:00,52.66,52.67,52.51,52.56,44900.0,32.6853,32.6915,32.5922,32.6233,44900.0
2006-01-20 13:10:00,52.57,52.69,52.54,52.65,28600.0,32.6295,32.704,32.6108,32.6791,28600.0
2006-01-20 13:20:00,52.64,52.79,52.64,52.74,109200.0,32.6729,32.766,32.6729,32.735,109200.0
2006-01-20 13:30:00,52.72,52.74,52.63,52.73,36800.0,32.7226,32.735,32.6667,32.7288,36800.0
2006-01-20 13:40:00,52.72,52.73,52.53,52.59,30100.0,32.7226,32.7288,32.6046,32.6419,30100.0
2006-01-20 13:50:00,52.59,52.61,52.45,52.47,21900.0,32.6419,32.6543,32.555,32.5674,21900.0
2006-01-20 14:00:00,52.47,52.49,52.4,52.49,29500.0,32.5674,32.5798,32.524,32.5798,29500.0
2006-01-20 14:10:00,52.51,52.61,52.51,52.6,57100.0,32.5922,32.6543,32.5922,32.6481,57100.0
2006-01-20 14:20:00,52.61,52.74,52.57,52.74,52800.0,32.6543,32.735,32.6295,32.735,52800.0
2006-01-20 14:30:00,52.73,52.75,52.52,52.58,59300.0,32.7288,32.7412,32.5984,32.6357,59300.0
2006-01-20 14:40:00,52.58,52.64,52.53,52.64,66100.0,32.6357,32.6729,32.6046,32.6729,66100.0
2006-01-20 14:50:00,52.62,52.62,52.46,52.5,77700.0,32.6605,32.6605,32.5612,32.586,77700.0
2006-01-20 15:00:00,52.5,52.52,52.42,52.49,44500.0,32.586,32.5984,32.5364,32.5798,44500.0
2006-01-20 15:10:00,52.48,52.48,52.35,52.38,54300.0,32.5736,32.5736,32.4929,32.5115,54300.0
2006-01-20 15:20:00,52.39,52.39,52.3,52.32,93100.0,32.5177,32.5177,32.4619,32.4743,93100.0
2006-01-20 15:30:00,52.34,52.37,52.26,52.26,78500.0,32.4867,32.5053,32.4371,32.4371,78500.0
2006-01-20 15:40:00,52.27,52.27,52.09,52.19,129400.0,32.4433,32.4433,32.3315,32.3936,129400.0
2006-01-20 15:50:00,52.18,52.22,52.11,52.18,130900.0,32.3874,32.4122,32.344,32.3874,130900.0
2006-01-23 09:30:00,52.36,52.45,52.26,52.45,77300.0,32.4991,32.555,32.4371,32.555,77300.0
2006-01-23 09:40:00,52.43,52.62,52.41,52.46,34100.0,32.5426,32.6605,32.5302,32.5612,34100.0
2006-01-23 09:50:00,52.47,52.48,52.3,52.31,32200.0,32.5674,32.5736,32.4619,32.4681,32200.0
2006-01-23 10:00:00,52.33,52.53,52.31,52.53,92900.0,32.4805,32.6046,32.4681,32.6046,92900.0
2006-01-23 10:10:00,52.53,52.53,52.41,52.45,42400.0,32.6046,32.6046,32.5302,32.555,42400.0
2006-01-23 10:20:00,52.45,52.65,52.45,52.65,69400.0,32.555,32.6791,32.555,32.6791,69400.0
2006-01-23 10:30:00,52.65,52.68,52.53,52.56,36900.0,32.6791,32.6977,32.6046,32.6233,36900.0
2006-01-23 10:40:00,52.55,52.58,52.5,52.5,29700.0,32.6171,32.6357,32.586,32.586,29700.0
2006-01-23 10:50:00,52.5,52.53,52.48,52.49,33100.0,32.586,32.6046,32.5736,32.5798,33100.0
2006-01-23 11:00:00,52.49,52.55,52.49,52.5,20700.0,32.5798,32.6171,32.5798,32.586,20700.0
2006-01-23 11:10:00,52.47,52.53,52.45,52.46,39200.0,32.5674,32.6046,32.555,32.5612,39200.0
2006-01-23 11:20:00,52.46,52.53,52.46,52.49,23700.0,32.5612,32.6046,32.5612,32.5798,23700.0
2006-01-23 11:30:00,52.5,52.55,52.5,52.53,29500.0,32.586,32.6171,32.586,32.6046,29500.0
2006-01-23 11:40:00,52.52,52.6,52.52,52.59,32700.0,32.5984,32.6481,32.5984,32.6419,32700.0
2006-01-23 11:50:00,52.57,52.61,52.53,52.55,50100.0,32.6295,32.6543,32.6046,32.6171,50100.0
2006-01-23 12:00:00,52.55,52.56,52.46,52.46,23000.0,32.6171,32.6233,32.5612,32.5612,23000.0
2006-01-23 12:10:00,52.46,52.48,52.41,52.44,24600.0,32.5612,32.5736,32.5302,32.5488,24600.0
2006-01-23 12:20:00,52.43,52.46,52.4,52.43,16300.0,32.5426,32.5612,32.524,32.5426,16300.0
2006-01-23 12:30:00,52.44,52.46,52.4,52.45,18200.0,32.5488,32.5612,32.524,32.555,18200.0
2006-01-23 12:40:00,52.43,52.43,52.3,52.3,23000.0,32.5426,32.5426,32.4619,32.4619,23000.0
2006-01-23 12:50:00,52.3,52.43,52.28,52.39,39300.0,32.4619,32.5426,32.4495,32.5177,39300.0
2006-01-23 13:00:00,52.39,52.46,52.39,52.41,36400.0,32.5177,32.5612,32.5177,32.5302,36400.0
2006-01-23 13:10:00,52.41,52.42,52.32,52.39,26800.0,32.5302,32.5364,32.4743,32.5177,26800.0
2006-01-23 13:20:00,52.38,52.44,52.32,52.39,36400.0,32.5115,32.5488,32.4743,32.5177,36400.0
2006-01-23 13:30:00,52.39,52.39,52.34,52.35,41000.0,32.5177,32.5177,32.4867,32.4929,41000.0
2006-01-23 13:40:00,52.35,52.39,52.3,52.37,38400.0,32.4929,32.5177,32.4619,32.5053,38400.0
2006-01-23 13:50:00,52.37,52.37,52.26,52.28,33000.0,32.5053,32.5053,32.4371,32.4495,33000.0
2006-01-23 14:00:00,52.28,52.36,52.26,52.34,22500.0,32.4495,32.4991,32.4371,32.4867,22500.0
2006-01-23 14:10:00,52.34,52.35,52.26,52.33,34200.0,32.4867,32.4929,32.4371,32.4805,34200.0
2006-01-23 14:20:00,52.32,52.36,52.29,52.34,29200.0,32.4743,32.4991,32.4557,32.4867,29200.0
2006-01-23 14:30:00,52.35,52.38,52.28,52.32,30800.0,32.4929,32.5115,32.4495,32.4743,30800.0
2006-01-23 14:40:00,52.32,52.38,52.32,52.35,20400.0,32.4743,32.5115,32.4743,32.4929,20400.0
2006-01-23 14:50:00,52.35,52.41,52.3,52.39,27900.0,32.4929,32.5302,32.4619,32.5177,27900.0
2006-01-23 15:00:00,52.4,52.43,52.36,52.37,26100.0,32.524,32.5426,32.4991,32.5053,26100.0
2006-01-23 15:10:00,52.37,52.39,52.33,52.39,27500.0,32.5053,32.5177,32.4805,32.5177,27500.0
2006-01-23 15:20:00,52.4,52.49,52.36,52.38,40500.0,32.524,32.5798,32.4991,32.5115,40500.0
2006-01-23 15:30:00,52.39,52.41,52.33,52.34,59300.0,32.5177,32.5302,32.4805,32.4867,59300.0
2006-01-23 15:40:00,52.35,52.38,52.3,52.35,51500.0,32.4929,32.5115,32.4619,32.4929,51500.0
2006-01-23 15:50:00,52.35,52.35,52.28,52.35,101800.0,32.4929,32.4929,32.4495,32.4929,101800.0
2006-01-24 09:30:00,52.22,52.35,52.0,52.01,202900.0,32.4122,32.4929,32.2757,32.2819,202900.0
2006-01-24 09:40:00,52.03,52.08,51.83,52.08,141100.0,32.2943,32.3253,32.1702,32.3253,141100.0
2006-01-24 09:50:00,52.08,52.41,52.04,52.34,96900.0,32.3253,32.5302,32.3005,32.4867,96900.0
2006-01-24 10:00:00,52.35,52.37,52.18,52.18,70800.0,32.4929,32.5053,32.3874,32.3874,70800.0
2006-01-24 10:10:00,52.17,52.22,52.12,52.17,87100.0,32.3812,32.4122,32.3502,32.3812,87100.0
2006-01-24 10:20:00,52.16,52.21,52.0,52.09,89500.0,32.375,32.406,32.2757,32.3315,89500.0
2006-01-24 10:30:00,52.08,52.09,51.96,51.99,95500.0,32.3253,32.3315,32.2509,32.2695,95500.0
2006-01-24 10:40:00,51.99,52.0,51.87,51.89,86900.0,32.2695,32.2757,32.195,32.2074,86900.0
2006-01-24 10:50:00,51.88,51.89,51.77,51.79,144200.0,32.2012,32.2074,32.1329,32.1453,144200.0
2006-01-24 11:00:00,51.79,51.89,51.76,51.81,82400.0,32.1453,32.2074,32.1267,32.1577,82400.0
2006-01-24 11:10:00,51.84,51.87,51.79,51.8,82000.0,32.1764,32.195,32.1453,32.1515,82000.0
2006-01-24 11:20:00,51.81,51.89,51.78,51.89,138800.0,32.1577,32.2074,32.1391,32.2074,138800.0
2006-01-24 11:30:00,51.87,51.88,51.71,51.73,96200.0,32.195,32.2012,32.0957,32.1081,96200.0
2006-01-24 11:40:00,51.74,51.74,51.62,51.63,109500.0,32.1143,32.1143,32.0398,32.046,109500.0
2006-01-24 11:50:00,51.63,51.64,51.3,51.33,118500.0,32.046,32.0522,31.8412,31.8598,118500.0
2006-01-24 12:00:00,51.3,51.68,51.26,51.47,119100.0,31.8412,32.0771,31.8164,31.9467,119100.0
2006-01-24 12:10:00,51.47,51.48,51.3,51.33,131600.0,31.9467,31.9529,31.8412,31.8598,131600.0
2006-01-24 12:20:00,51.33,51.43,51.33,51.35,117700.0,31.8598,31.9219,31.8598,31.8722,117700.0
2006-01-24 12:30:00,51.35,51.36,51.19,51.2,142300.0,31.8722,31.8784,31.7729,31.7791,142300.0
2006-01-24 12:40:00,51.1,51.2,50.98,51.03,175400.0,31.7171,31.7791,31.6426,31.6736,175400.0
2006-01-24 12:50:00,51.04,51.23,51.03,51.21,103400.0,31.6798,31.7978,31.6736,31.7853,103400.0
2006-01-24 13:00:00,51.21,51.27,51.15,51.2,99600.0,31.7853,31.8226,31.7481,31.7791,99600.0
2006-01-24 13:10:00,51.2,51.26,51.17,51.23,69800.0,31.7791,31.8164,31.7605,31.7978,69800.0
2006-01-24 13:20:00,51.22,51.28,51.17,51.27,73500.0,31.7915,31.8288,31.7605,31.8226,73500.0
2006-01-24 13:30:00,51.27,51.32,51.2,51.27,111100.0,31.8226,31.8536,31.7791,31.8226,111100.0
2006-01-24 13:40:00,51.27,51.34,51.25,51.34,89600.0,31.8226,31.866,31.8102,31.866,89600.0
2006-01-24 13:50:00,51.34,51.57,51.33,51.54,69500.0,31.866,32.0088,31.8598,31.9902,69500.0
2006-01-24 14:00:00,51.55,51.65,51.54,51.57,92100.0,31.9964,32.0584,31.9902,32.0088,92100.0
2006-01-24 14:10:00,51.58,51.66,51.52,51.53,71500.0,32.015,32.0646,31.9777,31.984,71500.0
2006-01-24 14:20:00,51.53,51.58,51.49,51.54,43900.0,31.984,32.015,31.9591,31.9902,43900.0
2006-01-24 14:30:00,51.55,51.6,51.5,51.5,59100.0,31.9964,32.0274,31.9653,31.9653,59100.0
2006-01-24 14:40:00,51.52,51.54,51.48,51.49,90500.0,31.9777,31.9902,31.9529,31.9591,90500.0
2006-01-24 14:50:00,51.5,51.51,51.33,51.33,112100.0,31.9653,31.9715,31.8598,31.8598,112100.0
2006-01-24 15:00:00,51.33,51.35,51.22,51.24,125600.0,31.8598,31.8722,31.7915,31.804,125600.0
2006-01-24 15:10:00,51.23,51.24,51.06,51.13,115300.0,31.7978,31.804,31.6922,31.7357,115300.0
2006-01-24 15:20:00,51.14,51.2,51.14,51.2,58000.0,31.7419,31.7791,31.7419,31.7791,58000.0
2006-01-24 15:30:00,51.2,51.25,51.16,51.21,135100.0,31.7791,31.8102,31.7543,31.7853,135100.0
2006-01-24 15:40:00,51.21,51.25,51.18,51.22,123600.0,31.7853,31.8102,31.7667,31.7915,123600.0
2006-01-24 15:50:00,51.23,51.33,51.21,51.26,324200.0,31.7978,31.8598,31.7853,31.8164,324200.0
2006-01-25 09:30:00,51.55,51.67,51.28,51.56,154900.0,31.9964,32.0709,31.8288,32.0026,154900.0
2006-01-25 09:40:00,51.56,51.6,51.5,51.6,100200.0,32.0026,32.0274,31.9653,32.0274,100200.0
2006-01-25 09:50:00,51.6,51.62,51.53,51.61,68700.0,32.0274,32.0398,31.984,32.0336,68700.0
2006-01-25 10:00:00,51.61,51.79,51.53,51.54,108600.0,32.0336,32.1453,31.984,31.9902,108600.0
2006-01-25 10:10:00,51.55,51.55,51.36,51.48,157000.0,31.9964,31.9964,31.8784,31.9529,157000.0
2006-01-25 10:20:00,51.48,51.49,51.24,51.34,162500.0,31.9529,31.9591,31.804,31.866,162500.0
2006-01-25 10:30:00,51.33,51.35,51.22,51.24,85500.0,31.8598,31.8722,31.7915,31.804,85500.0
2006-01-25 10:40:00,51.23,51.35,51.18,51.28,94400.0,31.7978,31.8722,31.7667,31.8288,94400.0
2006-01-25 10:50:00,51.28,51.39,51.28,51.35,69300.0,31.8288,31.8971,31.8288,31.8722,69300.0
2006-01-25 11:00:00,51.35,51.4,51.32,51.39,79800.0,31.8722,31.9033,31.8536,31.8971,79800.0
2006-01-25 11:10:00,51.39,51.51,51.39,51.48,84400.0,31.8971,31.9715,31.8971,31.9529,84400.0
2006-01-25 11:20:00,51.48,51.52,51.36,51.37,96900.0,31.9529,31.9777,31.8784,31.8846,96900.0
2006-01-25 11:30:00,51.39,51.39,51.29,51.32,79200.0,31.8971,31.8971,31.835,31.8536,79200.0
2006-01-25 11:40:00,51.33,51.33,51.24,51.24,46500.0,31.8598,31.8598,31.804,31.804,46500.0
2006-01-25 11:50:00,51.24,51.26,51.15,51.18,58700.0,31.804,31.8164,31.7481,31.7667,58700.0
2006-01-25 12:00:00,51.19,51.23,51.17,51.22,147800.0,31.7729,31.7978,31.7605,31.7915,147800.0
2006-01-25 12:10:00,51.22,51.22,51.05,51.13,55200.0,31.7915,31.7915,31.686,31.7357,55200.0
2006-01-25 12:20:00,51.12,51.19,50.99,51.02,85300.0,31.7295,31.7729,31.6488,31.6674,85300.0
2006-01-25 12:30:00,51.02,51.08,50.99,51.04,68700.0,31.6674,31.7046,31.6488,31.6798,68700.0
2006-01-25 12:40:00,51.04,51.08,51.0,51.05,55200.0,31.6798,31.7046,31.655,31.686,55200.0
2006-01-25 12:50:00,51.06,51.06,51.01,51.04,33700.0,31.6922,31.6922,31.6612,31.6798,33700.0
2006-01-25 13:00:00,51.06,51.08,51.02,51.02,81300.0,31.6922,31.7046,31.6674,31.6674,81300.0
2006-01-25 13:10:00,51.03,51.04,50.9,50.92,54900.0,31.6736,31.6798,31.5929,31.6053,54900.0
2006-01-25 13:20:00,50.91,50.96,50.6,50.68,229900.0,31.5991,31.6302,31.4067,31.4564,229900.0
2006-01-25 13:30:00,50.7,50.71,50.59,50.62,122100.0,31.4688,31.475,31.4005,31.4191,122100.0
2006-01-25 13:40:00,50.63,50.66,50.54,50.56,110400.0,31.4253,31.444,31.3695,31.3819,110400.0
2006-01-25 13:50:00,50.56,50.6,50.45,50.5,278800.0,31.3819,31.4067,31.3136,31.3446,278800.0
2006-01-25 14:00:00,50.5,50.51,50.34,50.46,170500.0,31.3446,31.3509,31.2453,31.3198,170500.0
2006-01-25 14:10:00,50.5,50.5,50.29,50.3,133100.0,31.3446,31.3446,31.2143,31.2205,133100.0
2006-01-25 14:20:00,50.29,50.4,50.28,50.32,97700.0,31.2143,31.2826,31.2081,31.2329,97700.0
2006-01-25 14:30:00,50.3,50.36,50.3,50.31,100900.0,31.2205,31.2578,31.2205,31.2267,100900.0
2006-01-25 14:40:00,50.31,50.37,50.28,50.3,92000.0,31.2267,31.264,31.2081,31.2205,92000.0
2006-01-25 14:50:00,50.3,50.37,50.26,50.26,136100.0,31.2205,31.264,31.1957,31.1957,136100.0
2006-01-25 15:00:00,50.26,50.32,50.22,50.23,138400.0,31.1957,31.2329,31.1709,31.1771,138400.0
2006-01-25 15:10:00,50.23,50.31,50.22,50.27,110300.0,31.1771,31.2267,31.1709,31.2019,110300.0
2006-01-25 15:20:00,50.28,50.37,50.25,50.35,146600.0,31.2081,31.264,31.1895,31.2515,146600.0
2006-01-25 15:30:00,50.35,50.37,50.29,50.3,131400.0,31.2515,31.264,31.2143,31.2205,131400.0
2006-01-25 15:40:00,50.3,50.4,50.3,50.37,214100.0,31.2205,31.2826,31.2205,31.264,214100.0
2006-01-25 15:50:00,50.39,50.57,50.35,50.55,401000.0,31.2764,31.3881,31.2515,31.3757,401000.0
2006-01-26 09:30:00,52.03,52.5,51.04,51.84,361400.0,32.2943,32.586,31.6798,32.1764,361400.0
2006-01-26 09:40:00,51.8,51.89,51.62,51.8,150500.0,32.1515,32.2074,32.0398,32.1515,150500.0
2006-01-26 09:50:00,51.8,51.9,51.74,51.88,176200.0,32.1515,32.2136,32.1143,32.2012,176200.0
2006-01-26 10:00:00,51.9,52.5,51.84,52.5,353600.0,32.2136,32.586,32.1764,32.586,353600.0
2006-01-26 10:10:00,52.5,52.5,52.42,52.49,249600.0,32.586,32.586,32.5364,32.5798,249600.0
2006-01-26 10:20:00,52.48,52.49,52.4,52.44,123100.0,32.5736,32.5798,32.524,32.5488,123100.0
2006-01-26 10:30:00,52.44,52.47,52.4,52.46,92100.0,32.5488,32.5674,32.524,32.5612,92100.0
2006-01-26 10:40:00,52.46,52.56,52.46,52.55,215600.0,32.5612,32.6233,32.5612,32.6171,215600.0
2006-01-26 10:50:00,52.56,52.78,52.55,52.76,115300.0,32.6233,32.7598,32.6171,32.7474,115300.0
2006-01-26 11:00:00,52.77,52.77,52.58,52.75,199600.0,32.7536,32.7536,32.6357,32.7412,199600.0
2006-01-26 11:10:00,52.75,52.78,52.72,52.76,63700.0,32.7412,32.7598,32.7226,32.7474,63700.0
2006-01-26 11:20:00,52.76,52.85,52.74,52.78,106800.0,32.7474,32.8033,32.735,32.7598,106800.0
2006-01-26 11:30:00,52.79,53.06,52.78,52.98,155400.0,32.766,32.9336,32.7598,32.884,155400.0
2006-01-26 11:40:00,52.99,53.0,52.89,52.99,157000.0,32.8902,32.8964,32.8281,32.8902,157000.0
2006-01-26 11:50:00,52.99,53.2,52.98,53.12,151000.0,32.8902,33.0205,32.884,32.9708,151000.0
2006-01-26 12:00:00,53.12,53.3,53.05,53.27,212000.0,32.9708,33.0826,32.9274,33.064,212000.0
2006-01-26 12:10:00,53.28,53.4,53.17,53.31,300200.0,33.0702,33.1446,33.0019,33.0888,300200.0
2006-01-26 12:20:00,53.3,53.35,53.11,53.16,92800.0,33.0826,33.1136,32.9646,32.9957,92800.0
2006-01-26 12:30:00,53.11,53.18,52.95,52.98,84800.0,32.9646,33.0081,32.8653,32.884,84800.0
2006-01-26 12:40:00,52.99,53.03,52.81,52.99,66100.0,32.8902,32.915,32.7784,32.8902,66100.0
2006-01-26 12:50:00,52.98,52.99,52.86,52.87,51200.0,32.884,32.8902,32.8095,32.8157,51200.0
2006-01-26 13:00:00,52.86,52.89,52.79,52.8,74400.0,32.8095,32.8281,32.766,32.7722,74400.0
2006-01-26 13:10:00,52.79,52.94,52.75,52.89,64900.0,32.766,32.8591,32.7412,32.8281,64900.0
2006-01-26 13:20:00,52.91,52.92,52.7,52.71,169300.0,32.8405,32.8467,32.7102,32.7164,169300.0
2006-01-26 13:30:00,52.71,52.73,52.66,52.7,96900.0,32.7164,32.7288,32.6853,32.7102,96900.0
2006-01-26 13:40:00,52.71,52.71,52.63,52.68,68700.0,32.7164,32.7164,32.6667,32.6977,68700.0
2006-01-26 13:50:00,52.67,52.73,52.67,52.71,55200.0,32.6915,32.7288,32.6915,32.7164,55200.0
2006-01-26 14:00:00,52.71,52.76,52.64,52.7,58400.0,32.7164,32.7474,32.6729,32.7102,58400.0
2006-01-26 14:10:00,52.71,52.83,52.7,52.81,82900.0,32.7164,32.7908,32.7102,32.7784,82900.0
2006-01-26 14:20:00,52.82,52.84,52.74,52.78,71000.0,32.7846,32.7971,32.735,32.7598,71000.0
2006-01-26 14:30:00,52.79,52.83,52.76,52.8,69200.0,32.766,32.7908,32.7474,32.7722,69200.0
2006-01-26 14:40:00,52.8,52.88,52.75,52.76,128600.0,32.7722,32.8219,32.7412,32.7474,128600.0
2006-01-26 14:50:00,52.77,52.77,52.67,52.7,120400.0,32.7536,32.7536,32.6915,32.7102,120400.0
2006-01-26 15:00:00,52.69,52.8,52.68,52.77,100300.0,32.704,32.7722,32.6977,32.7536,100300.0
2006-01-26 15:10:00,52.77,52.78,52.67,52.73,108400.0,32.7536,32.7598,32.6915,32.7288,108400.0
2006-01-26 15:20:00,52.74,52.74,52.57,52.69,144700.0,32.735,32.735,32.6295,32.704,144700.0
2006-01-26 15:30:00,52.7,52.74,52.54,52.55,111100.0,32.7102,32.735,32.6108,32.6171,111100.0
2006-01-26 15:40:00,52.55,52.55,52.34,52.4,175900.0,32.6171,32.6171,32.4867,32.524,175900.0
2006-01-26 15:50:00,52.4,52.55,52.39,52.52,165200.0,32.524,32.6171,32.5177,32.5984,165200.0
2006-01-27 09:30:00,52.49,52.7,52.03,52.28,97500.0,32.5798,32.7102,32.2943,32.4495,97500.0
2006-01-27 09:40:00,52.27,52.47,52.18,52.47,96500.0,32.4433,32.5674,32.3874,32.5674,96500.0
2006-01-27 09:50:00,52.37,52.5,52.29,52.45,63600.0,32.5053,32.586,32.4557,32.555,63600.0
2006-01-27 10:00:00,52.46,52.69,52.38,52.64,180600.0,32.5612,32.704,32.5115,32.6729,180600.0
2006-01-27 10:10:00,52.61,52.76,52.56,52.75,78500.0,32.6543,32.7474,32.6233,32.7412,78500.0
2006-01-27 10:20:00,52.74,52.74,52.39,52.45,67300.0,32.735,32.735,32.5177,32.555,67300.0
2006-01-27 10:30:00,52.45,52.54,52.41,52.43,41000.0,32.555,32.6108,32.5302,32.5426,41000.0
2006-01-27 10:40:00,52.44,52.45,52.28,52.33,45900.0,32.5488,32.555,32.4495,32.4805,45900.0
2006-01-27 10:50:00,52.3,52.48,52.3,52.36,61200.0,32.4619,32.5736,32.4619,32.4991,61200.0
2006-01-27 11:00:00,52.36,52.37,52.25,52.33,75100.0,32.4991,32.5053,32.4309,32.4805,75100.0
2006-01-27 11:10:00,52.33,52.33,52.15,52.16,71500.0,32.4805,32.4805,32.3688,32.375,71500.0
2006-01-27 11:20:00,52.15,52.32,52.13,52.3,58200.0,32.3688,32.4743,32.3564,32.4619,58200.0
2006-01-27 11:30:00,52.3,52.3,52.13,52.16,54900.0,32.4619,32.4619,32.3564,32.375,54900.0
2006-01-27 11:40:00,52.14,52.19,52.1,52.11,41000.0,32.3626,32.3936,32.3377,32.344,41000.0
2006-01-27 11:50:00,52.12,52.45,52.11,52.41,59800.0,32.3502,32.555,32.344,32.5302,59800.0
2006-01-27 12:00:00,52.41,52.5,52.36,52.5,86500.0,32.5302,32.586,32.4991,32.586,86500.0
2006-01-27 12:10:00,52.5,52.66,52.5,52.65,89000.0,32.586,32.6853,32.586,32.6791,89000.0
2006-01-27 12:20:00,52.63,52.66,52.61,52.62,78500.0,32.6667,32.6853,32.6543,32.6605,78500.0
2006-01-27 12:30:00,52.62,52.62,52.38,52.38,50600.0,32.6605,32.6605,32.5115,32.5115,50600.0
2006-01-27 12:40:00,52.39,52.39,52.16,52.32,77200.0,32.5177,32.5177,32.375,32.4743,77200.0
2006-01-27 12:50:00,52.3,52.35,52.27,52.27,21600.0,32.4619,32.4929,32.4433,32.4433,21600.0
2006-01-27 13:00:00,52.27,52.29,52.23,52.28,85700.0,32.4433,32.4557,32.4184,32.4495,85700.0
2006-01-27 13:10:00,52.29,52.29,52.12,52.22,48300.0,32.4557,32.4557,32.3502,32.4122,48300.0
2006-01-27 13:20:00,52.23,52.32,52.07,52.13,73100.0,32.4184,32.4743,32.3191,32.3564,73100.0
2006-01-27 13:30:00,52.11,52.12,51.97,51.99,67500.0,32.344,32.3502,32.2571,32.2695,67500.0
2006-01-27 13:40:00,51.99,52.08,51.93,51.99,80300.0,32.2695,32.3253,32.2322,32.2695,80300.0
2006-01-27 13:50:00,51.99,52.06,51.97,52.03,67000.0,32.2695,32.3129,32.2571,32.2943,67000.0
2006-01-27 14:00:00,52.04,52.23,52.04,52.19,81400.0,32.3005,32.4184,32.3005,32.3936,81400.0
2006-01-27 14:10:00,52.17,52.22,52.14,52.17,41800.0,32.3812,32.4122,32.3626,32.3812,41800.0
2006-01-27 14:20:00,52.18,52.32,52.18,52.31,35400.0,32.3874,32.4743,32.3874,32.4681,35400.0
2006-01-27 14:30:00,52.31,52.35,52.19,52.19,40200.0,32.4681,32.4929,32.3936,32.3936,40200.0
2006-01-27 14:40:00,52.18,52.27,52.16,52.25,41700.0,32.3874,32.4433,32.375,32.4309,41700.0
2006-01-27 14:50:00,52.24,52.31,52.24,52.26,47900.0,32.4246,32.4681,32.4246,32.4371,47900.0
2006-01-27 15:00:00,52.27,52.32,52.2,52.21,47700.0,32.4433,32.4743,32.3998,32.406,47700.0
2006-01-27 15:10:00,52.21,52.33,52.21,52.26,57900.0,32.406,32.4805,32.406,32.4371,57900.0
2006-01-27 15:20:00,52.26,52.29,52.14,52.14,65100.0,32.4371,32.4557,32.3626,32.3626,65100.0
2006-01-27 15:30:00,52.15,52.23,52.08,52.08,73800.0,32.3688,32.4184,32.3253,32.3253,73800.0
2006-01-27 15:40:00,52.08,52.09,52.01,52.04,147700.0,32.3253,32.3315,32.2819,32.3005,147700.0
2006-01-27 15:50:00,52.04,52.1,52.0,52.05,144500.0,32.3005,32.3377,32.2757,32.3067,144500.0
2006-01-30 09:30:00,52.0,52.02,51.68,51.9,91400.0,32.2757,32.2881,32.0771,32.2136,91400.0
2006-01-30 09:40:00,51.88,52.09,51.83,52.04,78700.0,32.2012,32.3315,32.1702,32.3005,78700.0
2006-01-30 09:50:00,52.04,52.04,51.57,51.77,72700.0,32.3005,32.3005,32.0088,32.1329,72700.0
2006-01-30 10:00:00,51.77,51.94,51.74,51.84,62700.0,32.1329,32.2384,32.1143,32.1764,62700.0
2006-01-30 10:10:00,51.85,52.06,51.83,52.03,37100.0,32.1826,32.3129,32.1702,32.2943,37100.0
2006-01-30 10:20:00,52.04,52.1,51.99,52.1,78200.0,32.3005,32.3377,32.2695,32.3377,78200.0
2006-01-30 10:30:00,52.08,52.2,52.04,52.15,61100.0,32.3253,32.3998,32.3005,32.3688,61100.0
2006-01-30 10:40:00,52.14,52.14,52.02,52.05,34600.0,32.3626,32.3626,32.2881,32.3067,34600.0
2006-01-30 10:50:00,52.03,52.04,51.8,51.8,72000.0,32.2943,32.3005,32.1515,32.1515,72000.0
2006-01-30 11:00:00,51.81,51.92,51.81,51.89,78900.0,32.1577,32.226,32.1577,32.2074,78900.0
2006-01-30 11:10:00,51.88,51.94,51.86,51.89,41400.0,32.2012,32.2384,32.1888,32.2074,41400.0
2006-01-30 11:20:00,51.89,51.9,51.74,51.8,96800.0,32.2074,32.2136,32.1143,32.1515,96800.0
2006-01-30 11:30:00,51.77,51.78,51.68,51.72,90500.0,32.1329,32.1391,32.0771,32.1019,90500.0
2006-01-30 11:40:00,51.73,51.75,51.61,51.61,58200.0,32.1081,32.1205,32.0336,32.0336,58200.0
2006-01-30 11:50:00,51.61,51.62,51.4,51.5,86200.0,32.0336,32.0398,31.9033,31.9653,86200.0
2006-01-30 12:00:00,51.48,51.63,51.46,51.52,97300.0,31.9529,32.046,31.9405,31.9777,97300.0
2006-01-30 12:10:00,51.52,51.68,51.52,51.63,27400.0,31.9777,32.0771,31.9777,32.046,27400.0
2006-01-30 12:20:00,51.64,51.82,51.64,51.79,51900.0,32.0522,32.164,32.0522,32.1453,51900.0
2006-01-30 12:30:00,51.8,51.95,51.8,51.95,57200.0,32.1515,32.2446,32.1515,32.2446,57200.0
2006-01-30 12:40:00,51.96,52.05,51.91,51.93,44500.0,32.2509,32.3067,32.2198,32.2322,44500.0
2006-01-30 12:50:00,51.93,51.99,51.87,51.93,20600.0,32.2322,32.2695,32.195,32.2322,20600.0
2006-01-30 13:00:00,51.94,51.96,51.83,51.87,90100.0,32.2384,32.2509,32.1702,32.195,90100.0
2006-01-30 13:10:00,51.87,51.89,51.84,51.87,43400.0,32.195,32.2074,32.1764,32.195,43400.0
2006-01-30 13:20:00,51.88,51.91,51.84,51.88,27500.0,32.2012,32.2198,32.1764,32.2012,27500.0
2006-01-30 13:30:00,51.89,52.08,51.86,52.06,103600.0,32.2074,32.3253,32.1888,32.3129,103600.0
2006-01-30 13:40:00,52.08,52.18,51.69,52.07,98000.0,32.3253,32.3874,32.0833,32.3191,98000.0
2006-01-30 13:50:00,52.08,52.18,52.08,52.15,59700.0,32.3253,32.3874,32.3253,32.3688,59700.0
2006-01-30 14:00:00,52.14,52.15,52.1,52.14,34200.0,32.3626,32.3688,32.3377,32.3626,34200.0
2006-01-30 14:10:00,52.12,52.13,52.07,52.12,31900.0,32.3502,32.3564,32.3191,32.3502,31900.0
2006-01-30 14:20:00,52.14,52.15,52.05,52.09,40500.0,32.3626,32.3688,32.3067,32.3315,40500.0
2006-01-30 14:30:00,52.1,52.15,52.1,52.12,39500.0,32.3377,32.3688,32.3377,32.3502,39500.0
2006-01-30 14:40:00,52.13,52.19,52.09,52.18,36400.0,32.3564,32.3936,32.3315,32.3874,36400.0
2006-01-30 14:50:00,52.18,52.23,52.18,52.23,56100.0,32.3874,32.4184,32.3874,32.4184,56100.0
2006-01-30 15:00:00,52.23,52.24,52.12,52.13,53600.0,32.4184,32.4246,32.3502,32.3564,53600.0
2006-01-30 15:10:00,52.13,52.25,52.13,52.24,81400.0,32.3564,32.4309,32.3564,32.4246,81400.0
2006-01-30 15:20:00,52.24,52.29,52.21,52.21,80100.0,32.4246,32.4557,32.406,32.406,80100.0
2006-01-30 15:30:00,52.26,52.36,52.23,52.25,137000.0,32.4371,32.4991,32.4184,32.4309,137000.0
2006-01-30 15:40:00,52.25,52.32,52.23,52.29,119000.0,32.4309,32.4743,32.4184,32.4557,119000.0
2006-01-30 15:50:00,52.28,52.3,52.2,52.2,198700.0,32.4495,32.4619,32.3998,32.3998,198700.0
2006-01-31 09:30:00,52.06,52.16,52.0,52.06,135300.0,32.3129,32.375,32.2757,32.3129,135300.0
2006-01-31 09:40:00,52.06,52.1,51.79,51.9,97400.0,32.3129,32.3377,32.1453,32.2136,97400.0
2006-01-31 09:50:00,51.9,52.14,51.82,51.99,158300.0,32.2136,32.3626,32.164,32.2695,158300.0
2006-01-31 10:00:00,51.99,52.06,51.88,52.03,83600.0,32.2695,32.3129,32.2012,32.2943,83600.0
2006-01-31 10:10:00,52.03,52.05,51.94,52.03,73100.0,32.2943,32.3067,32.2384,32.2943,73100.0
2006-01-31 10:20:00,52.03,52.03,51.8,51.81,102000.0,32.2943,32.2943,32.1515,32.1577,102000.0
2006-01-31 10:30:00,51.82,51.91,51.8,51.8,92800.0,32.164,32.2198,32.1515,32.1515,92800.0
2006-01-31 10:40:00,51.8,51.92,51.78,51.92,88500.0,32.1515,32.226,32.1391,32.226,88500.0
2006-01-31 10:50:00,51.92,51.99,51.85,51.88,221200.0,32.226,32.2695,32.1826,32.2012,221200.0
2006-01-31 11:00:00,51.87,51.96,51.8,51.9,125900.0,32.195,32.2509,32.1515,32.2136,125900.0
2006-01-31 11:10:00,51.9,52.01,51.87,51.98,104200.0,32.2136,32.2819,32.195,32.2633,104200.0
2006-01-31 11:20:00,51.98,52.01,51.91,51.96,52200.0,32.2633,32.2819,32.2198,32.2509,52200.0
2006-01-31 11:30:00,51.95,52.01,51.91,52.0,237300.0,32.2446,32.2819,32.2198,32.2757,237300.0
2006-01-31 11:40:00,52.0,52.05,51.96,52.02,250700.0,32.2757,32.3067,32.2509,32.2881,250700.0
2006-01-31 11:50:00,52.01,52.08,52.01,52.03,40300.0,32.2819,32.3253,32.2819,32.2943,40300.0
2006-01-31 12:00:00,52.04,52.08,51.96,52.01,47400.0,32.3005,32.3253,32.2509,32.2819,47400.0
2006-01-31 12:10:00,52.02,52.09,52.02,52.07,23800.0,32.2881,32.3315,32.2881,32.3191,23800.0
2006-01-31 12:20:00,52.06,52.07,52.03,52.07,29900.0,32.3129,32.3191,32.2943,32.3191,29900.0
2006-01-31 12:30:00,52.05,52.1,52.03,52.05,61600.0,32.3067,32.3377,32.2943,32.3067,61600.0
2006-01-31 12:40:00,52.05,52.08,52.02,52.03,83500.0,32.3067,32.3253,32.2881,32.2943,83500.0
2006-01-31 12:50:00,52.03,52.07,52.01,52.05,77200.0,32.2943,32.3191,32.2819,32.3067,77200.0
2006-01-31 13:00:00,52.05,52.06,52.03,52.05,49100.0,32.3067,32.3129,32.2943,32.3067,49100.0
2006-01-31 13:10:00,52.06,52.07,52.03,52.05,24300.0,32.3129,32.3191,32.2943,32.3067,24300.0
2006-01-31 13:20:00,52.05,52.06,52.04,52.05,40500.0,32.3067,32.3129,32.3005,32.3067,40500.0
2006-01-31 13:30:00,52.05,52.06,52.04,52.05,38900.0,32.3067,32.3129,32.3005,32.3067,38900.0
2006-01-31 13:40:00,52.05,52.08,52.03,52.06,85400.0,32.3067,32.3253,32.2943,32.3129,85400.0
2006-01-31 13:50:00,52.05,52.12,52.05,52.06,59400.0,32.3067,32.3502,32.3067,32.3129,59400.0
2006-01-31 14:00:00,52.06,52.07,52.04,52.06,101400.0,32.3129,32.3191,32.3005,32.3129,101400.0
2006-01-31 14:10:00,52.06,52.15,52.02,52.1,111600.0,32.3129,32.3688,32.2881,32.3377,111600.0
2006-01-31 14:20:00,52.1,52.1,51.96,52.05,251000.0,32.3377,32.3377,32.2509,32.3067,251000.0
2006-01-31 14:30:00,52.05,52.1,51.98,52.06,85300.0,32.3067,32.3377,32.2633,32.3129,85300.0
2006-01-31 14:40:00,52.06,52.09,51.99,52.02,134600.0,32.3129,32.3315,32.2695,32.2881,134600.0
2006-01-31 14:50:00,52.03,52.06,52.01,52.05,166100.0,32.2943,32.3129,32.2819,32.3067,166100.0
2006-01-31 15:00:00,52.06,52.16,52.04,52.04,108400.0,32.3129,32.375,32.3005,32.3005,108400.0
2006-01-31 15:10:00,52.04,52.1,52.0,52.06,50700.0,32.3005,32.3377,32.2757,32.3129,50700.0
2006-01-31 15:20:00,52.06,52.1,52.01,52.09,295100.0,32.3129,32.3377,32.2819,32.3315,295100.0
2006-01-31 15:30:00,52.1,52.12,52.01,52.03,135900.0,32.3377,32.3502,32.2819,32.2943,135900.0
2006-01-31 15:40:00,52.03,52.07,52.01,52.04,219200.0,32.2943,32.3191,32.2819,32.3005,219200.0
2006-01-31 15:50:00,52.04,52.11,52.02,52.08,615200.0,32.3005,32.344,32.2881,32.3253,615200.0
2006-02-01 09:30:00,52.0,52.99,52.0,52.98,338400.0,32.2757,32.8902,32.2757,32.884,338400.0
2006-02-01 09:40:00,52.98,53.24,52.71,53.09,311300.0,32.884,33.0453,32.7164,32.9522,311300.0
2006-02-01 09:50:00,53.09,53.18,52.93,53.01,236800.0,32.9522,33.0081,32.8529,32.9026,236800.0
2006-02-01 10:00:00,53.01,53.15,52.9,53.14,213000.0,32.9026,32.9895,32.8343,32.9833,213000.0
2006-02-01 10:10:00,53.13,53.15,52.86,53.03,179600.0,32.9771,32.9895,32.8095,32.915,179600.0
2006-02-01 10:20:00,53.03,53.09,52.97,52.99,90600.0,32.915,32.9522,32.8777,32.8902,90600.0
2006-02-01 10:30:00,52.99,53.01,52.78,52.83,114700.0,32.8902,32.9026,32.7598,32.7908,114700.0
2006-02-01 10:40:00,52.84,53.05,52.84,52.88,141500.0,32.7971,32.9274,32.7971,32.8219,141500.0
2006-02-01 10:50:00,52.86,53.0,52.71,52.71,98400.0,32.8095,32.8964,32.7164,32.7164,98400.0
2006-02-01 11:00:00,52.73,52.8,52.57,52.57,146500.0,32.7288,32.7722,32.6295,32.6295,146500.0
2006-02-01 11:10:00,52.6,52.6,52.39,52.4,199900.0,32.6481,32.6481,32.5177,32.524,199900.0
2006-02-01 11:20:00,52.41,52.61,52.18,52.61,212600.0,32.5302,32.6543,32.3874,32.6543,212600.0
2006-02-01 11:30:00,52.61,52.63,52.46,52.52,136700.0,32.6543,32.6667,32.5612,32.5984,136700.0
2006-02-01 11:40:00,52.52,52.56,52.49,52.49,94500.0,32.5984,32.6233,32.5798,32.5798,94500.0
2006-02-01 11:50:00,52.51,52.68,52.48,52.52,49300.0,32.5922,32.6977,32.5736,32.5984,49300.0
2006-02-01 12:00:00,52.53,52.61,52.52,52.56,85900.0,32.6046,32.6543,32.5984,32.6233,85900.0
2006-02-01 12:10:00,52.55,52.58,52.45,52.47,146800.0,32.6171,32.6357,32.555,32.5674,146800.0
2006-02-01 12:20:00,52.45,52.58,52.44,52.58,66800.0,32.555,32.6357,32.5488,32.6357,66800.0
2006-02-01 12:30:00,52.58,52.61,52.45,52.47,90400.0,32.6357,32.6543,32.555,32.5674,90400.0
2006-02-01 12:40:00,52.47,52.6,52.44,52.48,63200.0,32.5674,32.6481,32.5488,32.5736,63200.0
2006-02-01 12:50:00,52.5,52.51,52.43,52.43,268500.0,32.586,32.5922,32.5426,32.5426,268500.0
2006-02-01 13:00:00,52.44,52.47,52.35,52.42,54200.0,32.5488,32.5674,32.4929,32.5364,54200.0
2006-02-01 13:10:00,52.42,52.45,52.3,52.42,75200.0,32.5364,32.555,32.4619,32.5364,75200.0
2006-02-01 13:20:00,52.41,52.45,52.36,52.41,47400.0,32.5302,32.555,32.4991,32.5302,47400.0
2006-02-01 13:30:00,52.4,52.4,52.29,52.29,141200.0,32.524,32.524,32.4557,32.4557,141200.0
2006-02-01 13:40:00,52.28,52.31,52.08,52.1,109700.0,32.4495,32.4681,32.3253,32.3377,109700.0
2006-02-01 13:50:00,52.12,52.25,52.1,52.17,122000.0,32.3502,32.4309,32.3377,32.3812,122000.0
2006-02-01 14:00:00,52.17,52.51,52.11,52.23,103000.0,32.3812,32.5922,32.344,32.4184,103000.0
2006-02-01 14:10:00,52.24,52.28,52.16,52.28,71100.0,32.4246,32.4495,32.375,32.4495,71100.0
2006-02-01 14:20:00,52.28,52.28,52.16,52.19,136200.0,32.4495,32.4495,32.375,32.3936,136200.0
2006-02-01 14:30:00,52.19,52.4,52.18,52.28,109200.0,32.3936,32.524,32.3874,32.4495,109200.0
2006-02-01 14:40:00,52.28,52.4,52.22,52.37,88400.0,32.4495,32.524,32.4122,32.5053,88400.0
2006-02-01 14:50:00,52.35,52.35,52.23,52.28,81000.0,32.4929,32.4929,32.4184,32.4495,81000.0
2006-02-01 15:00:00,52.28,52.31,52.09,52.22,74400.0,32.4495,32.4681,32.3315,32.4122,74400.0
2006-02-01 15:10:00,52.23,52.24,52.15,52.21,64500.0,32.4184,32.4246,32.3688,32.406,64500.0
2006-02-01 15:20:00,52.19,52.22,52.13,52.19,136700.0,32.3936,32.4122,32.3564,32.3936,136700.0
2006-02-01 15:30:00,52.19,52.24,52.09,52.11,154300.0,32.3936,32.4246,32.3315,32.344,154300.0
2006-02-01 15:40:00,52.1,52.15,52.0,52.0,239200.0,32.3377,32.3688,32.2757,32.2757,239200.0
2006-02-01 15:50:00,52.01,52.15,52.0,52.15,240800.0,32.2819,32.3688,32.2757,32.3688,240800.0
2006-02-02 09:30:00,52.22,52.54,52.22,52.41,242000.0,32.4122,32.6108,32.4122,32.5302,242000.0
2006-02-02 09:40:00,52.43,52.5,52.25,52.25,123600.0,32.5426,32.586,32.4309,32.4309,123600.0
2006-02-02 09:50:00,52.25,52.37,52.15,52.24,107900.0,32.4309,32.5053,32.3688,32.4246,107900.0
2006-02-02 10:00:00,52.24,52.24,52.06,52.15,88800.0,32.4246,32.4246,32.3129,32.3688,88800.0
2006-02-02 10:10:00,52.15,52.23,52.09,52.13,112500.0,32.3688,32.4184,32.3315,32.3564,112500.0
2006-02-02 10:20:00,52.13,52.14,52.02,52.03,111500.0,32.3564,32.3626,32.2881,32.2943,111500.0
2006-02-02 10:30:00,52.01,52.09,51.95,51.99,82600.0,32.2819,32.3315,32.2446,32.2695,82600.0
2006-02-02 10:40:00,51.99,52.05,51.92,52.05,190000.0,32.2695,32.3067,32.226,32.3067,190000.0
2006-02-02 10:50:00,52.05,52.06,52.0,52.02,93700.0,32.3067,32.3129,32.2757,32.2881,93700.0
2006-02-02 11:00:00,52.01,52.08,51.96,52.01,172400.0,32.2819,32.3253,32.2509,32.2819,172400.0
2006-02-02 11:10:00,52.01,52.07,52.0,52.04,79000.0,32.2819,32.3191,32.2757,32.3005,79000.0
2006-02-02 11:20:00,52.04,52.05,51.98,52.01,72600.0,32.3005,32.3067,32.2633,32.2819,72600.0
2006-02-02 11:30:00,52.0,52.08,51.98,52.0,100500.0,32.2757,32.3253,32.2633,32.2757,100500.0
2006-02-02 11:40:00,52.02,52.07,52.0,52.06,61600.0,32.2881,32.3191,32.2757,32.3129,61600.0
2006-02-02 11:50:00,52.05,52.06,51.96,51.96,70400.0,32.3067,32.3129,32.2509,32.2509,70400.0
2006-02-02 12:00:00,51.96,52.05,51.96,52.05,141500.0,32.2509,32.3067,32.2509,32.3067,141500.0
2006-02-02 12:10:00,52.03,52.04,51.99,52.0,130900.0,32.2943,32.3005,32.2695,32.2757,130900.0
2006-02-02 12:20:00,52.0,52.02,51.97,52.02,68700.0,32.2757,32.2881,32.2571,32.2881,68700.0
2006-02-02 12:30:00,52.02,52.02,51.92,51.96,53200.0,32.2881,32.2881,32.226,32.2509,53200.0
2006-02-02 12:40:00,51.95,52.0,51.92,51.98,151600.0,32.2446,32.2757,32.226,32.2633,151600.0
2006-02-02 12:50:00,51.99,52.09,51.99,52.0,71400.0,32.2695,32.3315,32.2695,32.2757,71400.0
2006-02-02 13:00:00,51.99,52.04,51.96,52.01,43500.0,32.2695,32.3005,32.2509,32.2819,43500.0
2006-02-02 13:10:00,52.0,52.01,51.95,51.95,71800.0,32.2757,32.2819,32.2446,32.2446,71800.0
2006-02-02 13:20:00,51.95,51.99,51.91,51.94,95000.0,32.2446,32.2695,32.2198,32.2384,95000.0
2006-02-02 13:30:00,51.94,51.97,51.85,51.85,115600.0,32.2384,32.2571,32.1826,32.1826,115600.0
2006-02-02 13:40:00,51.85,51.95,51.82,51.95,54500.0,32.1826,32.2446,32.164,32.2446,54500.0
2006-02-02 13:50:00,51.95,51.97,51.9,51.95,55100.0,32.2446,32.2571,32.2136,32.2446,55100.0
2006-02-02 14:00:00,51.95,51.96,51.9,51.94,97900.0,32.2446,32.2509,32.2136,32.2384,97900.0
2006-02-02 14:10:00,51.94,51.97,51.92,51.94,68100.0,32.2384,32.2571,32.226,32.2384,68100.0
2006-02-02 14:20:00,51.94,51.99,51.9,51.92,71800.0,32.2384,32.2695,32.2136,32.226,71800.0
2006-02-02 14:30:00,51.9,52.02,51.9,52.02,236600.0,32.2136,32.2881,32.2136,32.2881,236600.0
2006-02-02 14:40:00,52.02,52.05,52.0,52.01,70900.0,32.2881,32.3067,32.2757,32.2819,70900.0
2006-02-02 14:50:00,52.01,52.04,52.0,52.01,81400.0,32.2819,32.3005,32.2757,32.2819,81400.0
2006-02-02 15:00:00,52.02,52.09,51.98,52.04,184200.0,32.2881,32.3315,32.2633,32.3005,184200.0
2006-02-02 15:10:00,52.03,52.09,52.01,52.02,63800.0,32.2943,32.3315,32.2819,32.2881,63800.0
2006-02-02 15:20:00,52.02,52.12,52.02,52.09,66600.0,32.2881,32.3502,32.2881,32.3315,66600.0
2006-02-02 15:30:00,52.09,52.13,52.03,52.08,271000.0,32.3315,32.3564,32.2943,32.3253,271000.0
2006-02-02 15:40:00,52.08,52.09,52.03,52.08,75200.0,32.3253,32.3315,32.2943,32.3253,75200.0
2006-02-02 15:50:00,52.07,52.11,52.01,52.1,319600.0,32.3191,32.344,32.2819,32.3377,319600.0
2006-02-03 09:30:00,52.05,52.05,51.66,51.82,143200.0,32.3067,32.3067,32.0646,32.164,143200.0
2006-02-03 09:40:00,51.82,52.0,51.77,51.89,182700.0,32.164,32.2757,32.1329,32.2074,182700.0
2006-02-03 09:50:00,51.89,51.97,51.76,51.77,129900.0,32.2074,32.2571,32.1267,32.1329,129900.0
2006-02-03 10:00:00,51.77,51.98,51.7,51.9,65600.0,32.1329,32.2633,32.0895,32.2136,65600.0
2006-02-03 10:10:00,51.91,52.05,51.88,51.99,89600.0,32.2198,32.3067,32.2012,32.2695,89600.0
2006-02-03 10:20:00,52.0,52.03,51.93,51.95,68000.0,32.2757,32.2943,32.2322,32.2446,68000.0
2006-02-03 10:30:00,51.96,52.09,51.93,52.03,58900.0,32.2509,32.3315,32.2322,32.2943,58900.0
2006-02-03 10:40:00,52.03,52.21,51.99,52.18,77100.0,32.2943,32.406,32.2695,32.3874,77100.0
2006-02-03 10:50:00,52.18,52.3,52.18,52.25,76600.0,32.3874,32.4619,32.3874,32.4309,76600.0
2006-02-03 11:00:00,52.28,52.3,52.25,52.29,93700.0,32.4495,32.4619,32.4309,32.4557,93700.0
2006-02-03 11:10:00,52.29,52.32,52.21,52.28,84700.0,32.4557,32.4743,32.406,32.4495,84700.0
2006-02-03 11:20:00,52.28,52.39,52.27,52.36,102400.0,32.4495,32.5177,32.4433,32.4991,102400.0
2006-02-03 11:30:00,52.38,52.5,52.34,52.41,100100.0,32.5115,32.586,32.4867,32.5302,100100.0
2006-02-03 11:40:00,52.44,52.59,52.36,52.4,69500.0,32.5488,32.6419,32.4991,32.524,69500.0
2006-02-03 11:50:00,52.4,52.4,52.22,52.25,45100.0,32.524,32.524,32.4122,32.4309,45100.0
2006-02-03 12:00:00,52.26,52.26,52.0,52.13,162800.0,32.4371,32.4371,32.2757,32.3564,162800.0
2006-02-03 12:10:00,52.12,52.12,51.85,52.11,133100.0,32.3502,32.3502,32.1826,32.344,133100.0
2006-02-03 12:20:00,52.1,52.19,52.1,52.11,64600.0,32.3377,32.3936,32.3377,32.344,64600.0
2006-02-03 12:30:00,52.11,52.19,52.11,52.15,68000.0,32.344,32.3936,32.344,32.3688,68000.0
2006-02-03 12:40:00,52.15,52.16,52.09,52.12,55200.0,32.3688,32.375,32.3315,32.3502,55200.0
2006-02-03 12:50:00,52.14,52.2,52.12,52.14,53300.0,32.3626,32.3998,32.3502,32.3626,53300.0
2006-02-03 13:00:00,52.13,52.15,52.08,52.08,31700.0,32.3564,32.3688,32.3253,32.3253,31700.0
2006-02-03 13:10:00,52.1,52.21,52.09,52.21,89700.0,32.3377,32.406,32.3315,32.406,89700.0
2006-02-03 13:20:00,52.21,52.31,52.21,52.26,55500.0,32.406,32.4681,32.406,32.4371,55500.0
2006-02-03 13:30:00,52.26,52.3,52.24,52.29,47300.0,32.4371,32.4619,32.4246,32.4557,47300.0
2006-02-03 13:40:00,52.28,52.31,52.25,52.26,74400.0,32.4495,32.4681,32.4309,32.4371,74400.0
2006-02-03 13:50:00,52.25,52.33,52.25,52.28,43700.0,32.4309,32.4805,32.4309,32.4495,43700.0
2006-02-03 14:00:00,52.27,52.29,52.25,52.28,33700.0,32.4433,32.4557,32.4309,32.4495,33700.0
2006-02-03 14:10:00,52.27,52.27,52.16,52.19,96300.0,32.4433,32.4433,32.375,32.3936,96300.0
2006-02-03 14:20:00,52.18,52.3,52.18,52.2,75600.0,32.3874,32.4619,32.3874,32.3998,75600.0
2006-02-03 14:30:00,52.2,52.27,52.17,52.26,48600.0,32.3998,32.4433,32.3812,32.4371,48600.0
2006-02-03 14:40:00,52.26,52.28,52.18,52.19,35100.0,32.4371,32.4495,32.3874,32.3936,35100.0
2006-02-03 14:50:00,52.19,52.2,52.09,52.1,53400.0,32.3936,32.3998,32.3315,32.3377,53400.0
2006-02-03 15:00:00,52.1,52.23,52.06,52.23,64300.0,32.3377,32.4184,32.3129,32.4184,64300.0
2006-02-03 15:10:00,52.21,52.25,52.14,52.16,48900.0,32.406,32.4309,32.3626,32.375,48900.0
2006-02-03 15:20:00,52.15,52.2,52.11,52.15,60800.0,32.3688,32.3998,32.344,32.3688,60800.0
2006-02-03 15:30:00,52.12,52.15,51.98,52.14,108200.0,32.3502,32.3688,32.2633,32.3626,108200.0
2006-02-03 15:40:00,52.15,52.16,52.03,52.05,136900.0,32.3688,32.375,32.2943,32.3067,136900.0
2006-02-03 15:50:00,52.04,52.04,51.9,52.01,153700.0,32.3005,32.3005,32.2136,32.2819,153700.0
2006-02-06 09:30:00,52.12,52.25,52.05,52.12,104600.0,32.3502,32.4309,32.3067,32.3502,104600.0
2006-02-06 09:40:00,52.13,52.36,52.13,52.36,67300.0,32.3564,32.4991,32.3564,32.4991,67300.0
2006-02-06 09:50:00,52.37,52.42,52.3,52.3,97100.0,32.5053,32.5364,32.4619,32.4619,97100.0
2006-02-06 10:00:00,52.29,52.42,52.29,52.33,69000.0,32.4557,32.5364,32.4557,32.4805,69000.0
2006-02-06 10:10:00,52.32,52.38,52.19,52.2,60600.0,32.4743,32.5115,32.3936,32.3998,60600.0
2006-02-06 10:20:00,52.21,52.34,52.13,52.14,72100.0,32.406,32.4867,32.3564,32.3626,72100.0
2006-02-06 10:30:00,52.13,52.35,52.07,52.35,58900.0,32.3564,32.4929,32.3191,32.4929,58900.0
2006-02-06 10:40:00,52.34,52.4,52.24,52.35,60200.0,32.4867,32.524,32.4246,32.4929,60200.0
2006-02-06 10:50:00,52.34,52.4,52.31,52.36,71700.0,32.4867,32.524,32.4681,32.4991,71700.0
2006-02-06 11:00:00,52.37,52.37,52.29,52.3,71300.0,32.5053,32.5053,32.4557,32.4619,71300.0
2006-02-06 11:10:00,52.3,52.35,52.28,52.3,80000.0,32.4619,32.4929,32.4495,32.4619,80000.0
2006-02-06 11:20:00,52.31,52.37,52.3,52.32,65300.0,32.4681,32.5053,32.4619,32.4743,65300.0
2006-02-06 11:30:00,52.32,52.42,52.32,52.36,211100.0,32.4743,32.5364,32.4743,32.4991,211100.0
2006-02-06 11:40:00,52.36,52.41,52.35,52.39,86000.0,32.4991,32.5302,32.4929,32.5177,86000.0
2006-02-06 11:50:00,52.39,52.52,52.38,52.49,42600.0,32.5177,32.5984,32.5115,32.5798,42600.0
2006-02-06 12:00:00,52.49,52.53,52.43,52.44,43100.0,32.5798,32.6046,32.5426,32.5488,43100.0
2006-02-06 12:10:00,52.44,52.52,52.42,52.5,37400.0,32.5488,32.5984,32.5364,32.586,37400.0
2006-02-06 12:20:00,52.44,52.49,52.43,52.45,51900.0,32.5488,32.5798,32.5426,32.555,51900.0
2006-02-06 12:30:00,52.45,52.49,52.44,52.47,75600.0,32.555,32.5798,32.5488,32.5674,75600.0
2006-02-06 12:40:00,52.48,52.48,52.45,52.46,15700.0,32.5736,32.5736,32.555,32.5612,15700.0
2006-02-06 12:50:00,52.46,52.51,52.45,52.51,58400.0,32.5612,32.5922,32.555,32.5922,58400.0
2006-02-06 13:00:00,52.5,52.52,52.46,52.46,43700.0,32.586,32.5984,32.5612,32.5612,43700.0
2006-02-06 13:10:00,52.45,52.5,52.45,52.45,40800.0,32.555,32.586,32.555,32.555,40800.0
2006-02-06 13:20:00,52.45,52.5,52.43,52.46,32900.0,32.555,32.586,32.5426,32.5612,32900.0
2006-02-06 13:30:00,52.46,52.5,52.4,52.41,65300.0,32.5612,32.586,32.524,32.5302,65300.0
2006-02-06 13:40:00,52.42,52.51,52.42,52.51,114400.0,32.5364,32.5922,32.5364,32.5922,114400.0
2006-02-06 13:50:00,52.51,52.52,52.44,52.47,36000.0,32.5922,32.5984,32.5488,32.5674,36000.0
2006-02-06 14:00:00,52.48,52.58,52.41,52.53,133900.0,32.5736,32.6357,32.5302,32.6046,133900.0
2006-02-06 14:10:00,52.53,52.55,52.47,52.48,38700.0,32.6046,32.6171,32.5674,32.5736,38700.0
2006-02-06 14:20:00,52.48,52.58,52.48,52.58,40500.0,32.5736,32.6357,32.5736,32.6357,40500.0
2006-02-06 14:30:00,52.57,52.66,52.57,52.64,107700.0,32.6295,32.6853,32.6295,32.6729,107700.0
2006-02-06 14:40:00,52.64,52.69,52.51,52.51,104000.0,32.6729,32.704,32.5922,32.5922,104000.0
2006-02-06 14:50:00,52.51,52.56,52.48,52.5,59200.0,32.5922,32.6233,32.5736,32.586,59200.0
2006-02-06 15:00:00,52.49,52.59,52.48,52.57,69700.0,32.5798,32.6419,32.5736,32.6295,69700.0
2006-02-06 15:10:00,52.57,52.79,52.55,52.69,188400.0,32.6295,32.766,32.6171,32.704,188400.0
2006-02-06 15:20:00,52.69,52.74,52.66,52.66,65900.0,32.704,32.735,32.6853,32.6853,65900.0
2006-02-06 15:30:00,52.67,52.75,52.54,52.62,210900.0,32.6915,32.7412,32.6108,32.6605,210900.0
2006-02-06 15:40:00,52.62,52.75,52.6,52.7,178300.0,32.6605,32.7412,32.6481,32.7102,178300.0
2006-02-06 15:50:00,52.69,52.7,52.56,52.62,192800.0,32.704,32.7102,32.6233,32.6605,192800.0
2006-02-07 09:30:00,52.23,52.27,52.06,52.24,194700.0,32.4184,32.4433,32.3129,32.4246,194700.0
2006-02-07 09:40:00,52.24,52.41,52.17,52.29,85600.0,32.4246,32.5302,32.3812,32.4557,85600.0
2006-02-07 09:50:00,52.29,52.43,52.24,52.24,52100.0,32.4557,32.5426,32.4246,32.4246,52100.0
2006-02-07 10:00:00,52.24,52.38,52.24,52.3,61200.0,32.4246,32.5115,32.4246,32.4619,61200.0
2006-02-07 10:10:00,52.3,52.35,52.24,52.26,106000.0,32.4619,32.4929,32.4246,32.4371,106000.0
2006-02-07 10:20:00,52.27,52.31,52.09,52.18,34400.0,32.4433,32.4681,32.3315,32.3874,34400.0
2006-02-07 10:30:00,52.19,52.26,52.17,52.2,29400.0,32.3936,32.4371,32.3812,32.3998,29400.0
2006-02-07 10:40:00,52.2,52.21,52.17,52.18,40900.0,32.3998,32.406,32.3812,32.3874,40900.0
2006-02-07 10:50:00,52.18,52.19,52.07,52.13,72700.0,32.3874,32.3936,32.3191,32.3564,72700.0
2006-02-07 11:00:00,52.13,52.26,52.11,52.24,31700.0,32.3564,32.4371,32.344,32.4246,31700.0
2006-02-07 11:10:00,52.24,52.3,52.2,52.21,38400.0,32.4246,32.4619,32.3998,32.406,38400.0
2006-02-07 11:20:00,52.21,52.35,52.2,52.29,33400.0,32.406,32.4929,32.3998,32.4557,33400.0
2006-02-07 11:30:00,52.29,52.38,52.26,52.33,47000.0,32.4557,32.5115,32.4371,32.4805,47000.0
2006-02-07 11:40:00,52.33,52.34,52.26,52.3,56400.0,32.4805,32.4867,32.4371,32.4619,56400.0
2006-02-07 11:50:00,52.28,52.3,52.2,52.24,56800.0,32.4495,32.4619,32.3998,32.4246,56800.0
2006-02-07 12:00:00,52.25,52.28,52.2,52.2,53000.0,32.4309,32.4495,32.3998,32.3998,53000.0
2006-02-07 12:10:00,52.22,52.22,52.07,52.11,69000.0,32.4122,32.4122,32.3191,32.344,69000.0
2006-02-07 12:20:00,52.11,52.16,52.11,52.12,22300.0,32.344,32.375,32.344,32.3502,22300.0
2006-02-07 12:30:00,52.14,52.23,52.12,52.19,18000.0,32.3626,32.4184,32.3502,32.3936,18000.0
2006-02-07 12:40:00,52.21,52.27,52.16,52.18,27900.0,32.406,32.4433,32.375,32.3874,27900.0
2006-02-07 12:50:00,52.19,52.26,52.18,52.2,28400.0,32.3936,32.4371,32.3874,32.3998,28400.0
2006-02-07 13:00:00,52.19,52.2,52.1,52.1,38600.0,32.3936,32.3998,32.3377,32.3377,38600.0
2006-02-07 13:10:00,52.1,52.1,52.02,52.07,42000.0,32.3377,32.3377,32.2881,32.3191,42000.0
2006-02-07 13:20:00,52.06,52.1,52.04,52.04,22000.0,32.3129,32.3377,32.3005,32.3005,22000.0
2006-02-07 13:30:00,52.04,52.15,52.02,52.13,41800.0,32.3005,32.3688,32.2881,32.3564,41800.0
2006-02-07 13:40:00,52.13,52.18,52.11,52.14,15500.0,32.3564,32.3874,32.344,32.3626,15500.0
2006-02-07 13:50:00,52.14,52.14,52.07,52.11,32100.0,32.3626,32.3626,32.3191,32.344,32100.0
2006-02-07 14:00:00,52.13,52.16,52.09,52.14,18400.0,32.3564,32.375,32.3315,32.3626,18400.0
2006-02-07 14:10:00,52.14,52.23,52.14,52.2,21300.0,32.3626,32.4184,32.3626,32.3998,21300.0
2006-02-07 14:20:00,52.2,52.26,52.16,52.22,30700.0,32.3998,32.4371,32.375,32.4122,30700.0
2006-02-07 14:30:00,52.22,52.24,52.12,52.16,35500.0,32.4122,32.4246,32.3502,32.375,35500.0
2006-02-07 14:40:00,52.15,52.16,52.05,52.12,38300.0,32.3688,32.375,32.3067,32.3502,38300.0
2006-02-07 14:50:00,52.1,52.12,52.03,52.11,25200.0,32.3377,32.3502,32.2943,32.344,25200.0
2006-02-07 15:00:00,52.08,52.13,52.04,52.09,41100.0,32.3253,32.3564,32.3005,32.3315,41100.0
2006-02-07 15:10:00,52.12,52.14,52.07,52.13,35500.0,32.3502,32.3626,32.3191,32.3564,35500.0
2006-02-07 15:20:00,52.13,52.17,52.07,52.13,38600.0,32.3564,32.3812,32.3191,32.3564,38600.0
2006-02-07 15:30:00,52.12,52.19,52.1,52.18,42200.0,32.3502,32.3936,32.3377,32.3874,42200.0
2006-02-07 15:40:00,52.18,52.21,52.15,52.18,54800.0,32.3874,32.406,32.3688,32.3874,54800.0
2006-02-07 15:50:00,52.17,52.18,52.05,52.1,79400.0,32.3812,32.3874,32.3067,32.3377,79400.0
2006-02-08 09:30:00,52.28,52.28,52.0,52.02,75600.0,32.4495,32.4495,32.2757,32.2881,75600.0
2006-02-08 09:40:00,52.02,52.2,52.01,52.02,62100.0,32.2881,32.3998,32.2819,32.2881,62100.0
2006-02-08 09:50:00,52.02,52.1,51.84,51.85,96800.0,32.2881,32.3377,32.1764,32.1826,96800.0
2006-02-08 10:00:00,51.86,51.97,51.86,51.88,54300.0,32.1888,32.2571,32.1888,32.2012,54300.0
2006-02-08 10:10:00,51.89,51.9,51.76,51.79,40100.0,32.2074,32.2136,32.1267,32.1453,40100.0
2006-02-08 10:20:00,51.78,52.07,51.78,52.04,20500.0,32.1391,32.3191,32.1391,32.3005,20500.0
2006-02-08 10:30:00,52.07,52.07,51.98,51.99,22700.0,32.3191,32.3191,32.2633,32.2695,22700.0
2006-02-08 10:40:00,51.98,52.0,51.92,52.0,63400.0,32.2633,32.2757,32.226,32.2757,63400.0
2006-02-08 10:50:00,51.99,52.0,51.94,51.94,19000.0,32.2695,32.2757,32.2384,32.2384,19000.0
2006-02-08 11:00:00,51.93,51.99,51.88,51.96,30600.0,32.2322,32.2695,32.2012,32.2509,30600.0
2006-02-08 11:10:00,51.94,51.97,51.87,51.94,49000.0,32.2384,32.2571,32.195,32.2384,49000.0
2006-02-08 11:20:00,51.94,51.96,51.88,51.9,22100.0,32.2384,32.2509,32.2012,32.2136,22100.0
2006-02-08 11:30:00,51.9,51.92,51.76,51.79,127600.0,32.2136,32.226,32.1267,32.1453,127600.0
2006-02-08 11:40:00,51.78,51.84,51.75,51.78,28300.0,32.1391,32.1764,32.1205,32.1391,28300.0
2006-02-08 11:50:00,51.79,51.85,51.79,51.79,39400.0,32.1453,32.1826,32.1453,32.1453,39400.0
2006-02-08 12:00:00,51.8,51.91,51.78,51.86,43700.0,32.1515,32.2198,32.1391,32.1888,43700.0
2006-02-08 12:10:00,51.86,51.86,51.79,51.85,60800.0,32.1888,32.1888,32.1453,32.1826,60800.0
2006-02-08 12:20:00,51.84,51.94,51.84,51.93,44600.0,32.1764,32.2384,32.1764,32.2322,44600.0
2006-02-08 12:30:00,51.94,51.94,51.89,51.9,23500.0,32.2384,32.2384,32.2074,32.2136,23500.0
2006-02-08 12:40:00,51.9,51.98,51.9,51.95,30200.0,32.2136,32.2633,32.2136,32.2446,30200.0
2006-02-08 12:50:00,51.94,51.95,51.89,51.92,42100.0,32.2384,32.2446,32.2074,32.226,42100.0
2006-02-08 13:00:00,51.94,51.94,51.87,51.9,24600.0,32.2384,32.2384,32.195,32.2136,24600.0
2006-02-08 13:10:00,51.87,51.88,51.81,51.83,26400.0,32.195,32.2012,32.1577,32.1702,26400.0
2006-02-08 13:20:00,51.82,51.89,51.77,51.89,59400.0,32.164,32.2074,32.1329,32.2074,59400.0
2006-02-08 13:30:00,51.89,51.94,51.83,51.88,46700.0,32.2074,32.2384,32.1702,32.2012,46700.0
2006-02-08 13:40:00,51.88,51.94,51.88,51.9,23700.0,32.2012,32.2384,32.2012,32.2136,23700.0
2006-02-08 13:50:00,51.91,51.93,51.86,51.87,186100.0,32.2198,32.2322,32.1888,32.195,186100.0
2006-02-08 14:00:00,51.88,51.89,51.8,51.84,67200.0,32.2012,32.2074,32.1515,32.1764,67200.0
2006-02-08 14:10:00,51.85,51.86,51.8,51.81,31700.0,32.1826,32.1888,32.1515,32.1577,31700.0
2006-02-08 14:20:00,51.8,51.91,51.8,51.91,50800.0,32.1515,32.2198,32.1515,32.2198,50800.0
2006-02-08 14:30:00,51.91,51.92,51.85,51.86,153600.0,32.2198,32.226,32.1826,32.1888,153600.0
2006-02-08 14:40:00,51.86,51.91,51.85,51.88,119900.0,32.1888,32.2198,32.1826,32.2012,119900.0
2006-02-08 14:50:00,51.89,51.94,51.89,51.93,96600.0,32.2074,32.2384,32.2074,32.2322,96600.0
2006-02-08 15:00:00,51.94,52.1,51.91,52.1,100100.0,32.2384,32.3377,32.2198,32.3377,100100.0
2006-02-08 15:10:00,52.09,52.16,52.08,52.15,94700.0,32.3315,32.375,32.3253,32.3688,94700.0
2006-02-08 15:20:00,52.14,52.17,52.1,52.13,77200.0,32.3626,32.3812,32.3377,32.3564,77200.0
2006-02-08 15:30:00,52.12,52.16,52.1,52.16,213700.0,32.3502,32.375,32.3377,32.375,213700.0
2006-02-08 15:40:00,52.15,52.22,52.12,52.18,120000.0,32.3688,32.4122,32.3502,32.3874,120000.0
2006-02-08 15:50:00,52.17,52.19,52.11,52.15,95000.0,32.3812,32.3936,32.344,32.3688,95000.0
2006-02-09 09:30:00,52.12,52.25,52.05,52.18,85200.0,32.3502,32.4309,32.3067,32.3874,85200.0
2006-02-09 09:40:00,52.18,52.2,52.01,52.1,44600.0,32.3874,32.3998,32.2819,32.3377,44600.0
2006-02-09 09:50:00,52.1,52.17,52.09,52.11,76800.0,32.3377,32.3812,32.3315,32.344,76800.0
2006-02-09 10:00:00,52.11,52.22,52.09,52.12,86600.0,32.344,32.4122,32.3315,32.3502,86600.0
2006-02-09 10:10:00,52.12,52.25,52.11,52.23,68400.0,32.3502,32.4309,32.344,32.4184,68400.0
2006-02-09 10:20:00,52.24,52.35,52.2,52.35,44700.0,32.4246,32.4929,32.3998,32.4929,44700.0
2006-02-09 10:30:00,52.34,52.48,52.28,52.47,75700.0,32.4867,32.5736,32.4495,32.5674,75700.0
2006-02-09 10:40:00,52.49,52.5,52.41,52.44,60900.0,32.5798,32.586,32.5302,32.5488,60900.0
2006-02-09 10:50:00,52.44,52.54,52.38,52.39,59300.0,32.5488,32.6108,32.5115,32.5177,59300.0
2006-02-09 11:00:00,52.4,52.41,52.26,52.35,47400.0,32.524,32.5302,32.4371,32.4929,47400.0
2006-02-09 11:10:00,52.34,52.35,52.18,52.23,76000.0,32.4867,32.4929,32.3874,32.4184,76000.0
2006-02-09 11:20:00,52.24,52.37,52.24,52.33,56600.0,32.4246,32.5053,32.4246,32.4805,56600.0
2006-02-09 11:30:00,52.32,52.38,52.29,52.32,37900.0,32.4743,32.5115,32.4557,32.4743,37900.0
2006-02-09 11:40:00,52.33,52.43,52.32,52.4,60700.0,32.4805,32.5426,32.4743,32.524,60700.0
2006-02-09 11:50:00,52.39,52.44,52.35,52.35,34900.0,32.5177,32.5488,32.4929,32.4929,34900.0
2006-02-09 12:00:00,52.36,52.44,52.3,52.44,33900.0,32.4991,32.5488,32.4619,32.5488,33900.0
2006-02-09 12:10:00,52.43,52.46,52.41,52.44,56300.0,32.5426,32.5612,32.5302,32.5488,56300.0
2006-02-09 12:20:00,52.44,52.51,52.43,52.48,30700.0,32.5488,32.5922,32.5426,32.5736,30700.0
2006-02-09 12:30:00,52.48,52.63,52.48,52.62,34700.0,32.5736,32.6667,32.5736,32.6605,34700.0
2006-02-09 12:40:00,52.61,52.66,52.61,52.65,33900.0,32.6543,32.6853,32.6543,32.6791,33900.0
2006-02-09 12:50:00,52.65,52.76,52.65,52.74,77300.0,32.6791,32.7474,32.6791,32.735,77300.0
2006-02-09 13:00:00,52.73,52.98,52.73,52.91,129200.0,32.7288,32.884,32.7288,32.8405,129200.0
2006-02-09 13:10:00,52.91,52.96,52.84,52.86,46300.0,32.8405,32.8715,32.7971,32.8095,46300.0
2006-02-09 13:20:00,52.86,52.87,52.78,52.81,38200.0,32.8095,32.8157,32.7598,32.7784,38200.0
2006-02-09 13:30:00,52.81,52.85,52.8,52.81,45100.0,32.7784,32.8033,32.7722,32.7784,45100.0
2006-02-09 13:40:00,52.8,52.85,52.77,52.85,62300.0,32.7722,32.8033,32.7536,32.8033,62300.0
2006-02-09 13:50:00,52.85,52.85,52.79,52.82,57500.0,32.8033,32.8033,32.766,32.7846,57500.0
2006-02-09 14:00:00,52.83,52.83,52.7,52.76,81700.0,32.7908,32.7908,32.7102,32.7474,81700.0
2006-02-09 14:10:00,52.75,52.78,52.69,52.69,75900.0,32.7412,32.7598,32.704,32.704,75900.0
2006-02-09 14:20:00,52.7,52.75,52.57,52.71,154200.0,32.7102,32.7412,32.6295,32.7164,154200.0
2006-02-09 14:30:00,52.71,52.78,52.71,52.77,68400.0,32.7164,32.7598,32.7164,32.7536,68400.0
2006-02-09 14:40:00,52.77,52.82,52.72,52.77,50700.0,32.7536,32.7846,32.7226,32.7536,50700.0
2006-02-09 14:50:00,52.76,52.83,52.72,52.74,56200.0,32.7474,32.7908,32.7226,32.735,56200.0
2006-02-09 15:00:00,52.74,52.74,52.64,52.66,53100.0,32.735,32.735,32.6729,32.6853,53100.0
2006-02-09 15:10:00,52.66,52.66,52.58,52.62,83200.0,32.6853,32.6853,32.6357,32.6605,83200.0
2006-02-09 15:20:00,52.62,52.65,52.6,52.61,64100.0,32.6605,32.6791,32.6481,32.6543,64100.0
2006-02-09 15:30:00,52.61,52.63,52.58,52.6,116200.0,32.6543,32.6667,32.6357,32.6481,116200.0
2006-02-09 15:40:00,52.64,52.64,52.49,52.53,127100.0,32.6729,32.6729,32.5798,32.6046,127100.0
2006-02-09 15:50:00,52.55,52.61,52.53,52.6,136400.0,32.6171,32.6543,32.6046,32.6481,136400.0
2006-02-10 09:30:00,52.46,52.95,52.46,52.87,102500.0,32.5612,32.8653,32.5612,32.8157,102500.0
2006-02-10 09:40:00,52.9,52.91,52.75,52.9,52500.0,32.8343,32.8405,32.7412,32.8343,52500.0
2006-02-10 09:50:00,52.9,53.1,52.88,53.0,94900.0,32.8343,32.9584,32.8219,32.8964,94900.0
2006-02-10 10:00:00,53.01,53.03,52.91,52.92,52200.0,32.9026,32.915,32.8405,32.8467,52200.0
2006-02-10 10:10:00,52.92,52.94,52.88,52.9,30500.0,32.8467,32.8591,32.8219,32.8343,30500.0
2006-02-10 10:20:00,52.91,52.91,52.76,52.86,32100.0,32.8405,32.8405,32.7474,32.8095,32100.0
2006-02-10 10:30:00,52.87,52.92,52.63,52.79,48800.0,32.8157,32.8467,32.6667,32.766,48800.0
2006-02-10 10:40:00,52.79,52.92,52.77,52.88,50200.0,32.766,32.8467,32.7536,32.8219,50200.0
2006-02-10 10:50:00,52.89,52.97,52.88,52.91,33200.0,32.8281,32.8777,32.8219,32.8405,33200.0
2006-02-10 11:00:00,52.89,52.92,52.81,52.85,46900.0,32.8281,32.8467,32.7784,32.8033,46900.0
2006-02-10 11:10:00,52.84,52.86,52.82,52.82,40700.0,32.7971,32.8095,32.7846,32.7846,40700.0
2006-02-10 11:20:00,52.82,52.85,52.71,52.71,26200.0,32.7846,32.8033,32.7164,32.7164,26200.0
2006-02-10 11:30:00,52.74,52.74,52.68,52.71,30300.0,32.735,32.735,32.6977,32.7164,30300.0
2006-02-10 11:40:00,52.72,52.74,52.67,52.73,32100.0,32.7226,32.735,32.6915,32.7288,32100.0
2006-02-10 11:50:00,52.73,52.73,52.63,52.67,26400.0,32.7288,32.7288,32.6667,32.6915,26400.0
2006-02-10 12:00:00,52.69,52.77,52.65,52.73,25900.0,32.704,32.7536,32.6791,32.7288,25900.0
2006-02-10 12:10:00,52.73,52.75,52.69,52.73,26900.0,32.7288,32.7412,32.704,32.7288,26900.0
2006-02-10 12:20:00,52.73,52.76,52.67,52.71,27900.0,32.7288,32.7474,32.6915,32.7164,27900.0
2006-02-10 12:30:00,52.72,52.81,52.7,52.78,37800.0,32.7226,32.7784,32.7102,32.7598,37800.0
2006-02-10 12:40:00,52.78,52.78,52.7,52.7,33300.0,32.7598,32.7598,32.7102,32.7102,33300.0
2006-02-10 12:50:00,52.7,52.74,52.67,52.72,28800.0,32.7102,32.735,32.6915,32.7226,28800.0
2006-02-10 13:00:00,52.73,52.81,52.71,52.78,37800.0,32.7288,32.7784,32.7164,32.7598,37800.0
2006-02-10 13:10:00,52.78,52.83,52.75,52.76,23200.0,32.7598,32.7908,32.7412,32.7474,23200.0
2006-02-10 13:20:00,52.79,52.8,52.68,52.72,29500.0,32.766,32.7722,32.6977,32.7226,29500.0
2006-02-10 13:30:00,52.72,52.8,52.69,52.74,22000.0,32.7226,32.7722,32.704,32.735,22000.0
2006-02-10 13:40:00,52.74,52.76,52.65,52.67,22400.0,32.735,32.7474,32.6791,32.6915,22400.0
2006-02-10 13:50:00,52.67,52.75,52.67,52.74,27800.0,32.6915,32.7412,32.6915,32.735,27800.0
2006-02-10 14:00:00,52.74,52.82,52.69,52.76,41100.0,32.735,32.7846,32.704,32.7474,41100.0
2006-02-10 14:10:00,52.77,52.82,52.77,52.77,30100.0,32.7536,32.7846,32.7536,32.7536,30100.0
2006-02-10 14:20:00,52.78,52.81,52.72,52.76,39200.0,32.7598,32.7784,32.7226,32.7474,39200.0
2006-02-10 14:30:00,52.76,52.81,52.73,52.8,41200.0,32.7474,32.7784,32.7288,32.7722,41200.0
2006-02-10 14:40:00,52.8,52.86,52.78,52.8,47900.0,32.7722,32.8095,32.7598,32.7722,47900.0
2006-02-10 14:50:00,52.79,52.88,52.78,52.88,41000.0,32.766,32.8219,32.7598,32.8219,41000.0
2006-02-10 15:00:00,52.88,52.91,52.85,52.89,47400.0,32.8219,32.8405,32.8033,32.8281,47400.0
2006-02-10 15:10:00,52.89,52.95,52.84,52.95,59800.0,32.8281,32.8653,32.7971,32.8653,59800.0
2006-02-10 15:20:00,52.94,52.97,52.92,52.94,51900.0,32.8591,32.8777,32.8467,32.8591,51900.0
2006-02-10 15:30:00,52.94,52.94,52.84,52.88,59900.0,32.8591,32.8591,32.7971,32.8219,59900.0
2006-02-10 15:40:00,52.88,52.89,52.86,52.87,75700.0,32.8219,32.8281,32.8095,32.8157,75700.0
2006-02-10 15:50:00,52.87,52.92,52.85,52.89,79600.0,32.8157,32.8467,32.8033,32.8281,79600.0
2006-02-13 09:30:00,52.95,53.21,52.72,52.87,73700.0,32.8653,33.0267,32.7226,32.8157,73700.0
2006-02-13 09:40:00,52.89,53.0,52.7,52.91,46200.0,32.8281,32.8964,32.7102,32.8405,46200.0
2006-02-13 09:50:00,52.91,52.91,52.75,52.88,26200.0,32.8405,32.8405,32.7412,32.8219,26200.0
2006-02-13 10:00:00,52.88,52.89,52.65,52.68,31700.0,32.8219,32.8281,32.6791,32.6977,31700.0
2006-02-13 10:10:00,52.68,52.87,52.68,52.76,32100.0,32.6977,32.8157,32.6977,32.7474,32100.0
2006-02-13 10:20:00,52.76,52.77,52.64,52.68,30300.0,32.7474,32.7536,32.6729,32.6977,30300.0
2006-02-13 10:30:00,52.69,52.78,52.65,52.78,13100.0,32.704,32.7598,32.6791,32.7598,13100.0
2006-02-13 10:40:00,52.78,52.78,52.65,52.69,29500.0,32.7598,32.7598,32.6791,32.704,29500.0
2006-02-13 10:50:00,52.7,52.77,52.61,52.63,45200.0,32.7102,32.7536,32.6543,32.6667,45200.0
2006-02-13 11:00:00,52.64,52.64,52.52,52.6,28500.0,32.6729,32.6729,32.5984,32.6481,28500.0
2006-02-13 11:10:00,52.61,52.68,52.6,52.65,16200.0,32.6543,32.6977,32.6481,32.6791,16200.0
2006-02-13 11:20:00,52.64,52.71,52.61,52.61,18700.0,32.6729,32.7164,32.6543,32.6543,18700.0
2006-02-13 11:30:00,52.61,52.74,52.61,52.74,17000.0,32.6543,32.735,32.6543,32.735,17000.0
2006-02-13 11:40:00,52.74,52.83,52.72,52.75,11200.0,32.735,32.7908,32.7226,32.7412,11200.0
2006-02-13 11:50:00,52.74,52.76,52.67,52.7,9600.0,32.735,32.7474,32.6915,32.7102,9600.0
2006-02-13 12:00:00,52.69,52.79,52.69,52.74,11900.0,32.704,32.766,32.704,32.735,11900.0
2006-02-13 12:10:00,52.75,52.8,52.73,52.77,40200.0,32.7412,32.7722,32.7288,32.7536,40200.0
2006-02-13 12:20:00,52.77,52.8,52.73,52.77,30300.0,32.7536,32.7722,32.7288,32.7536,30300.0
2006-02-13 12:30:00,52.78,52.79,52.71,52.73,40300.0,32.7598,32.766,32.7164,32.7288,40300.0
2006-02-13 12:40:00,52.72,52.76,52.51,52.76,23800.0,32.7226,32.7474,32.5922,32.7474,23800.0
2006-02-13 12:50:00,52.75,52.77,52.72,52.73,17700.0,32.7412,32.7536,32.7226,32.7288,17700.0
2006-02-13 13:00:00,52.72,52.78,52.72,52.76,19300.0,32.7226,32.7598,32.7226,32.7474,19300.0
2006-02-13 13:10:00,52.76,52.76,52.67,52.68,19300.0,32.7474,32.7474,32.6915,32.6977,19300.0
2006-02-13 13:20:00,52.66,52.72,52.66,52.7,19300.0,32.6853,32.7226,32.6853,32.7102,19300.0
2006-02-13 13:30:00,52.7,52.7,52.5,52.51,52800.0,32.7102,32.7102,32.586,32.5922,52800.0
2006-02-13 13:40:00,52.5,52.58,52.44,52.48,60100.0,32.586,32.6357,32.5488,32.5736,60100.0
2006-02-13 13:50:00,52.48,52.52,52.46,52.5,27300.0,32.5736,32.5984,32.5612,32.586,27300.0
2006-02-13 14:00:00,52.51,52.51,52.44,52.47,43800.0,32.5922,32.5922,32.5488,32.5674,43800.0
2006-02-13 14:10:00,52.45,52.52,52.43,52.5,26200.0,32.555,32.5984,32.5426,32.586,26200.0
2006-02-13 14:20:00,52.51,52.52,52.44,52.48,27400.0,32.5922,32.5984,32.5488,32.5736,27400.0
2006-02-13 14:30:00,52.49,52.49,52.38,52.39,36500.0,32.5798,32.5798,32.5115,32.5177,36500.0
2006-02-13 14:40:00,52.38,52.45,52.36,52.37,43600.0,32.5115,32.555,32.4991,32.5053,43600.0
2006-02-13 14:50:00,52.37,52.41,52.31,52.32,36900.0,32.5053,32.5302,32.4681,32.4743,36900.0
2006-02-13 15:00:00,52.32,52.43,52.32,52.43,22300.0,32.4743,32.5426,32.4743,32.5426,22300.0
2006-02-13 15:10:00,52.44,52.52,52.39,52.51,27500.0,32.5488,32.5984,32.5177,32.5922,27500.0
2006-02-13 15:20:00,52.52,52.56,52.45,52.5,43000.0,32.5984,32.6233,32.555,32.586,43000.0
2006-02-13 15:30:00,52.52,52.6,52.51,52.57,34500.0,32.5984,32.6481,32.5922,32.6295,34500.0
2006-02-13 15:40:00,52.57,52.62,52.55,52.59,39500.0,32.6295,32.6605,32.6171,32.6419,39500.0
2006-02-13 15:50:00,52.6,52.67,52.6,52.62,50900.0,32.6481,32.6915,32.6481,32.6605,50900.0
2006-02-14 09:30:00,52.64,52.92,52.64,52.89,70500.0,32.6729,32.8467,32.6729,32.8281,70500.0
2006-02-14 09:40:00,52.89,52.89,52.7,52.85,63800.0,32.8281,32.8281,32.7102,32.8033,63800.0
2006-02-14 09:50:00,52.85,52.96,52.84,52.93,68500.0,32.8033,32.8715,32.7971,32.8529,68500.0
2006-02-14 10:00:00,52.96,53.25,52.94,53.17,91700.0,32.8715,33.0515,32.8591,33.0019,91700.0
2006-02-14 10:10:00,53.18,53.25,53.1,53.1,52000.0,33.0081,33.0515,32.9584,32.9584,52000.0
2006-02-14 10:20:00,53.13,53.14,53.01,53.02,26800.0,32.9771,32.9833,32.9026,32.9088,26800.0
2006-02-14 10:30:00,53.0,53.0,52.79,52.81,53100.0,32.8964,32.8964,32.766,32.7784,53100.0
2006-02-14 10:40:00,52.8,52.9,52.76,52.89,48000.0,32.7722,32.8343,32.7474,32.8281,48000.0
2006-02-14 10:50:00,52.89,53.03,52.89,52.95,37900.0,32.8281,32.915,32.8281,32.8653,37900.0
2006-02-14 11:00:00,52.95,53.19,52.95,53.1,54500.0,32.8653,33.0143,32.8653,32.9584,54500.0
2006-02-14 11:10:00,53.11,53.26,53.07,53.25,55500.0,32.9646,33.0577,32.9398,33.0515,55500.0
2006-02-14 11:20:00,53.23,53.3,53.23,53.25,61900.0,33.0391,33.0826,33.0391,33.0515,61900.0
2006-02-14 11:30:00,53.26,53.37,53.25,53.32,45900.0,33.0577,33.126,33.0515,33.095,45900.0
2006-02-14 11:40:00,53.32,53.43,53.29,53.32,46800.0,33.095,33.1633,33.0764,33.095,46800.0
2006-02-14 11:50:00,53.32,53.54,53.28,53.54,78400.0,33.095,33.2315,33.0702,33.2315,78400.0
2006-02-14 12:00:00,53.54,53.75,53.54,53.61,116500.0,33.2315,33.3619,33.2315,33.275,116500.0
2006-02-14 12:10:00,53.61,53.61,53.52,53.54,132100.0,33.275,33.275,33.2191,33.2315,132100.0
2006-02-14 12:20:00,53.54,53.57,53.54,53.56,39800.0,33.2315,33.2502,33.2315,33.2439,39800.0
2006-02-14 12:30:00,53.57,53.57,53.52,53.53,21400.0,33.2502,33.2502,33.2191,33.2253,21400.0
2006-02-14 12:40:00,53.54,53.6,53.52,53.59,93700.0,33.2315,33.2688,33.2191,33.2626,93700.0
2006-02-14 12:50:00,53.59,53.66,53.58,53.62,44500.0,33.2626,33.306,33.2564,33.2812,44500.0
2006-02-14 13:00:00,53.62,53.67,53.6,53.66,215900.0,33.2812,33.3122,33.2688,33.306,215900.0
2006-02-14 13:10:00,53.66,53.91,53.61,53.91,233800.0,33.306,33.4612,33.275,33.4612,233800.0
2006-02-14 13:20:00,53.92,53.94,53.79,53.85,260300.0,33.4674,33.4798,33.3867,33.4239,260300.0
2006-02-14 13:30:00,53.85,53.93,53.85,53.91,222300.0,33.4239,33.4736,33.4239,33.4612,222300.0
2006-02-14 13:40:00,53.91,53.98,53.91,53.92,202800.0,33.4612,33.5046,33.4612,33.4674,202800.0
2006-02-14 13:50:00,53.93,54.08,53.92,53.98,92700.0,33.4736,33.5667,33.4674,33.5046,92700.0
2006-02-14 14:00:00,53.98,54.06,53.97,54.05,114100.0,33.5046,33.5543,33.4984,33.5481,114100.0
2006-02-14 14:10:00,54.05,54.17,53.98,54.02,82400.0,33.5481,33.6226,33.5046,33.5295,82400.0
2006-02-14 14:20:00,54.02,54.08,53.96,54.06,64900.0,33.5295,33.5667,33.4922,33.5543,64900.0
2006-02-14 14:30:00,54.05,54.07,53.96,53.96,61200.0,33.5481,33.5605,33.4922,33.4922,61200.0
2006-02-14 14:40:00,53.96,53.97,53.86,53.86,42800.0,33.4922,33.4984,33.4302,33.4302,42800.0
2006-02-14 14:50:00,53.86,53.87,53.8,53.83,59300.0,33.4302,33.4364,33.3929,33.4115,59300.0
2006-02-14 15:00:00,53.84,53.89,53.67,53.69,83100.0,33.4177,33.4488,33.3122,33.3246,83100.0
2006-02-14 15:10:00,53.67,53.76,53.6,53.72,124100.0,33.3122,33.3681,33.2688,33.3433,124100.0
2006-02-14 15:20:00,53.71,53.75,53.67,53.7,91000.0,33.3371,33.3619,33.3122,33.3308,91000.0
2006-02-14 15:30:00,53.7,53.78,53.68,53.71,140700.0,33.3308,33.3805,33.3184,33.3371,140700.0
2006-02-14 15:40:00,53.7,53.79,53.48,53.55,153600.0,33.3308,33.3867,33.1943,33.2377,153600.0
2006-02-14 15:50:00,53.56,53.73,53.53,53.7,201900.0,33.2439,33.3495,33.2253,33.3308,201900.0
2006-02-15 09:30:00,53.55,53.78,53.55,53.7,49300.0,33.2377,33.3805,33.2377,33.3308,49300.0
2006-02-15 09:40:00,53.71,53.77,53.56,53.67,32800.0,33.3371,33.3743,33.2439,33.3122,32800.0
2006-02-15 09:50:00,53.67,53.67,53.62,53.64,33400.0,33.3122,33.3122,33.2812,33.2936,33400.0
2006-02-15 10:00:00,53.64,53.71,53.5,53.7,76300.0,33.2936,33.3371,33.2067,33.3308,76300.0
2006-02-15 10:10:00,53.7,53.75,53.64,53.66,36800.0,33.3308,33.3619,33.2936,33.306,36800.0
2006-02-15 10:20:00,53.64,53.77,53.62,53.68,44500.0,33.2936,33.3743,33.2812,33.3184,44500.0
2006-02-15 10:30:00,53.68,53.85,53.67,53.74,55600.0,33.3184,33.4239,33.3122,33.3557,55600.0
2006-02-15 10:40:00,53.75,53.86,53.73,53.86,51900.0,33.3619,33.4302,33.3495,33.4302,51900.0
2006-02-15 10:50:00,53.86,53.93,53.86,53.89,77500.0,33.4302,33.4736,33.4302,33.4488,77500.0
2006-02-15 11:00:00,53.85,53.85,53.72,53.74,49200.0,33.4239,33.4239,33.3433,33.3557,49200.0
2006-02-15 11:10:00,53.75,53.76,53.47,53.5,71100.0,33.3619,33.3681,33.1881,33.2067,71100.0
2006-02-15 11:20:00,53.47,53.58,53.44,53.48,91000.0,33.1881,33.2564,33.1695,33.1943,91000.0
2006-02-15 11:30:00,53.44,53.57,53.42,53.5,61400.0,33.1695,33.2502,33.1571,33.2067,61400.0
2006-02-15 11:40:00,53.47,53.59,53.43,53.51,36200.0,33.1881,33.2626,33.1633,33.2129,36200.0
2006-02-15 11:50:00,53.53,53.71,53.51,53.66,49000.0,33.2253,33.3371,33.2129,33.306,49000.0
2006-02-15 12:00:00,53.69,53.69,53.59,53.64,45700.0,33.3246,33.3246,33.2626,33.2936,45700.0
2006-02-15 12:10:00,53.65,53.69,53.52,53.65,53900.0,33.2998,33.3246,33.2191,33.2998,53900.0
2006-02-15 12:20:00,53.62,53.73,53.62,53.68,30200.0,33.2812,33.3495,33.2812,33.3184,30200.0
2006-02-15 12:30:00,53.67,53.67,53.61,53.61,58500.0,33.3122,33.3122,33.275,33.275,58500.0
2006-02-15 12:40:00,53.61,53.61,53.55,53.6,65500.0,33.275,33.275,33.2377,33.2688,65500.0
2006-02-15 12:50:00,53.6,53.61,53.53,53.53,63900.0,33.2688,33.275,33.2253,33.2253,63900.0
2006-02-15 13:00:00,53.52,53.6,53.51,53.6,61800.0,33.2191,33.2688,33.2129,33.2688,61800.0
2006-02-15 13:10:00,53.59,53.66,53.59,53.61,81800.0,33.2626,33.306,33.2626,33.275,81800.0
2006-02-15 13:20:00,53.6,53.67,53.6,53.64,47700.0,33.2688,33.3122,33.2688,33.2936,47700.0
2006-02-15 13:30:00,53.65,53.74,53.64,53.72,28400.0,33.2998,33.3557,33.2936,33.3433,28400.0
2006-02-15 13:40:00,53.72,53.73,53.65,53.67,33600.0,33.3433,33.3495,33.2998,33.3122,33600.0
2006-02-15 13:50:00,53.68,53.85,53.68,53.84,65800.0,33.3184,33.4239,33.3184,33.4177,65800.0
2006-02-15 14:00:00,53.84,53.84,53.71,53.72,35400.0,33.4177,33.4177,33.3371,33.3433,35400.0
2006-02-15 14:10:00,53.72,53.73,53.65,53.68,66900.0,33.3433,33.3495,33.2998,33.3184,66900.0
2006-02-15 14:20:00,53.68,53.81,53.66,53.81,74300.0,33.3184,33.3991,33.306,33.3991,74300.0
2006-02-15 14:30:00,53.82,53.84,53.75,53.77,28500.0,33.4053,33.4177,33.3619,33.3743,28500.0
2006-02-15 14:40:00,53.78,53.87,53.76,53.79,37200.0,33.3805,33.4364,33.3681,33.3867,37200.0
2006-02-15 14:50:00,53.78,53.94,53.77,53.9,41000.0,33.3805,33.4798,33.3743,33.455,41000.0
2006-02-15 15:00:00,53.91,53.92,53.76,53.85,42900.0,33.4612,33.4674,33.3681,33.4239,42900.0
2006-02-15 15:10:00,53.83,53.83,53.76,53.78,24900.0,33.4115,33.4115,33.3681,33.3805,24900.0
2006-02-15 15:20:00,53.78,53.78,53.7,53.75,75000.0,33.3805,33.3805,33.3308,33.3619,75000.0
2006-02-15 15:30:00,53.75,53.84,53.74,53.83,69400.0,33.3619,33.4177,33.3557,33.4115,69400.0
2006-02-15 15:40:00,53.83,53.85,53.79,53.83,83400.0,33.4115,33.4239,33.3867,33.4115,83400.0
2006-02-15 15:50:00,53.83,53.91,53.83,53.88,120300.0,33.4115,33.4612,33.4115,33.4426,120300.0
2006-02-16 09:30:00,53.81,53.98,53.65,53.9,78000.0,33.3991,33.5046,33.2998,33.455,78000.0
2006-02-16 09:40:00,53.91,53.91,53.63,53.7,88200.0,33.4612,33.4612,33.2874,33.3308,88200.0
2006-02-16 09:50:00,53.71,53.78,53.68,53.68,75400.0,33.3371,33.3805,33.3184,33.3184,75400.0
2006-02-16 10:00:00,53.69,53.73,53.57,53.69,75600.0,33.3246,33.3495,33.2502,33.3246,75600.0
2006-02-16 10:10:00,53.69,53.71,53.37,53.5,85600.0,33.3246,33.3371,33.126,33.2067,85600.0
2006-02-16 10:20:00,53.48,53.58,53.48,53.58,37600.0,33.1943,33.2564,33.1943,33.2564,37600.0
2006-02-16 10:30:00,53.57,53.6,53.5,53.56,41100.0,33.2502,33.2688,33.2067,33.2439,41100.0
2006-02-16 10:40:00,53.56,53.65,53.51,53.65,40900.0,33.2439,33.2998,33.2129,33.2998,40900.0
2006-02-16 10:50:00,53.64,53.79,53.64,53.78,18600.0,33.2936,33.3867,33.2936,33.3805,18600.0
2006-02-16 11:00:00,53.78,53.86,53.78,53.83,50700.0,33.3805,33.4302,33.3805,33.4115,50700.0
2006-02-16 11:10:00,53.83,53.88,53.8,53.88,62800.0,33.4115,33.4426,33.3929,33.4426,62800.0
2006-02-16 11:20:00,53.87,53.94,53.85,53.87,47400.0,33.4364,33.4798,33.4239,33.4364,47400.0
2006-02-16 11:30:00,53.88,53.96,53.88,53.9,52500.0,33.4426,33.4922,33.4426,33.455,52500.0
2006-02-16 11:40:00,53.89,53.93,53.87,53.9,48200.0,33.4488,33.4736,33.4364,33.455,48200.0
2006-02-16 11:50:00,53.91,54.04,53.91,54.01,52800.0,33.4612,33.5419,33.4612,33.5233,52800.0
2006-02-16 12:00:00,54.0,54.03,53.92,53.98,146600.0,33.5171,33.5357,33.4674,33.5046,146600.0
2006-02-16 12:10:00,53.97,54.02,53.85,53.88,65500.0,33.4984,33.5295,33.4239,33.4426,65500.0
2006-02-16 12:20:00,53.87,53.94,53.84,53.9,73100.0,33.4364,33.4798,33.4177,33.455,73100.0
2006-02-16 12:30:00,53.9,53.92,53.76,53.76,84700.0,33.455,33.4674,33.3681,33.3681,84700.0
2006-02-16 12:40:00,53.76,53.83,53.75,53.79,31000.0,33.3681,33.4115,33.3619,33.3867,31000.0
2006-02-16 12:50:00,53.8,53.81,53.65,53.72,1225700.0,33.3929,33.3991,33.2998,33.3433,1225700.0
2006-02-16 13:00:00,53.72,53.8,53.7,53.75,36200.0,33.3433,33.3929,33.3308,33.3619,36200.0
2006-02-16 13:10:00,53.74,53.76,53.71,53.75,60600.0,33.3557,33.3681,33.3371,33.3619,60600.0
2006-02-16 13:20:00,53.75,53.8,53.74,53.78,31400.0,33.3619,33.3929,33.3557,33.3805,31400.0
2006-02-16 13:30:00,53.8,53.85,53.77,53.83,78200.0,33.3929,33.4239,33.3743,33.4115,78200.0
2006-02-16 13:40:00,53.83,53.84,53.76,53.79,680500.0,33.4115,33.4177,33.3681,33.3867,680500.0
2006-02-16 13:50:00,53.8,53.8,53.7,53.79,49900.0,33.3929,33.3929,33.3308,33.3867,49900.0
2006-02-16 14:00:00,53.75,53.8,53.7,53.76,42300.0,33.3619,33.3929,33.3308,33.3681,42300.0
2006-02-16 14:10:00,53.75,53.8,53.74,53.8,34500.0,33.3619,33.3929,33.3557,33.3929,34500.0
2006-02-16 14:20:00,53.8,53.83,53.76,53.83,22800.0,33.3929,33.4115,33.3681,33.4115,22800.0
2006-02-16 14:30:00,53.83,53.85,53.76,53.8,154400.0,33.4115,33.4239,33.3681,33.3929,154400.0
2006-02-16 14:40:00,53.81,53.98,53.8,53.94,30900.0,33.3991,33.5046,33.3929,33.4798,30900.0
2006-02-16 14:50:00,53.94,54.0,53.83,53.94,100300.0,33.4798,33.5171,33.4115,33.4798,100300.0
2006-02-16 15:00:00,53.95,53.99,53.93,53.98,43400.0,33.486,33.5108,33.4736,33.5046,43400.0
2006-02-16 15:10:00,53.97,54.06,53.92,54.06,53500.0,33.4984,33.5543,33.4674,33.5543,53500.0
2006-02-16 15:20:00,54.03,54.14,54.03,54.11,46300.0,33.5357,33.6039,33.5357,33.5853,46300.0
2006-02-16 15:30:00,54.09,54.15,54.07,54.09,91900.0,33.5729,33.6102,33.5605,33.5729,91900.0
2006-02-16 15:40:00,54.1,54.16,54.09,54.13,68700.0,33.5791,33.6164,33.5729,33.5977,68700.0
2006-02-16 15:50:00,54.14,54.16,54.08,54.14,106800.0,33.6039,33.6164,33.5667,33.6039,106800.0
2006-02-17 09:30:00,54.04,54.21,53.96,54.12,284300.0,33.5419,33.6474,33.4922,33.5915,284300.0
2006-02-17 09:40:00,54.11,54.15,53.97,54.03,46200.0,33.5853,33.6102,33.4984,33.5357,46200.0
2006-02-17 09:50:00,54.05,54.07,53.91,54.03,28100.0,33.5481,33.5605,33.4612,33.5357,28100.0
2006-02-17 10:00:00,54.01,54.05,53.9,54.0,58500.0,33.5233,33.5481,33.455,33.5171,58500.0
2006-02-17 10:10:00,54.03,54.04,53.9,54.03,67600.0,33.5357,33.5419,33.455,33.5357,67600.0
2006-02-17 10:20:00,54.04,54.04,53.96,54.01,74600.0,33.5419,33.5419,33.4922,33.5233,74600.0
2006-02-17 10:30:00,54.01,54.04,53.97,54.02,51800.0,33.5233,33.5419,33.4984,33.5295,51800.0
2006-02-17 10:40:00,54.02,54.05,54.0,54.05,31300.0,33.5295,33.5481,33.5171,33.5481,31300.0
2006-02-17 10:50:00,54.05,54.19,54.05,54.11,57100.0,33.5481,33.635,33.5481,33.5853,57100.0
2006-02-17 11:00:00,54.12,54.25,54.1,54.25,36800.0,33.5915,33.6722,33.5791,33.6722,36800.0
2006-02-17 11:10:00,54.25,54.39,54.23,54.36,52200.0,33.6722,33.7591,33.6598,33.7405,52200.0
2006-02-17 11:20:00,54.36,54.37,54.18,54.2,23600.0,33.7405,33.7467,33.6288,33.6412,23600.0
2006-02-17 11:30:00,54.2,54.21,54.13,54.15,25600.0,33.6412,33.6474,33.5977,33.6102,25600.0
2006-02-17 11:40:00,54.15,54.18,54.1,54.13,44300.0,33.6102,33.6288,33.5791,33.5977,44300.0
2006-02-17 11:50:00,54.14,54.19,54.1,54.16,52900.0,33.6039,33.635,33.5791,33.6164,52900.0
2006-02-17 12:00:00,54.17,54.18,54.1,54.13,31100.0,33.6226,33.6288,33.5791,33.5977,31100.0
2006-02-17 12:10:00,54.14,54.17,54.11,54.16,25000.0,33.6039,33.6226,33.5853,33.6164,25000.0
2006-02-17 12:20:00,54.16,54.19,54.14,54.14,15700.0,33.6164,33.635,33.6039,33.6039,15700.0
2006-02-17 12:30:00,54.13,54.15,54.1,54.13,21700.0,33.5977,33.6102,33.5791,33.5977,21700.0
2006-02-17 12:40:00,54.13,54.17,54.1,54.15,17400.0,33.5977,33.6226,33.5791,33.6102,17400.0
2006-02-17 12:50:00,54.16,54.18,54.15,54.16,10900.0,33.6164,33.6288,33.6102,33.6164,10900.0
2006-02-17 13:00:00,54.18,54.2,54.13,54.13,14100.0,33.6288,33.6412,33.5977,33.5977,14100.0
2006-02-17 13:10:00,54.13,54.16,54.12,54.14,13600.0,33.5977,33.6164,33.5915,33.6039,13600.0
2006-02-17 13:20:00,54.13,54.21,54.12,54.21,45900.0,33.5977,33.6474,33.5915,33.6474,45900.0
2006-02-17 13:30:00,54.19,54.2,54.11,54.15,93700.0,33.635,33.6412,33.5853,33.6102,93700.0
2006-02-17 13:40:00,54.16,54.19,54.13,54.19,46900.0,33.6164,33.635,33.5977,33.635,46900.0
2006-02-17 13:50:00,54.19,54.2,54.13,54.14,70000.0,33.635,33.6412,33.5977,33.6039,70000.0
2006-02-17 14:00:00,54.14,54.16,54.12,54.14,29500.0,33.6039,33.6164,33.5915,33.6039,29500.0
2006-02-17 14:10:00,54.13,54.17,54.13,54.15,35600.0,33.5977,33.6226,33.5977,33.6102,35600.0
2006-02-17 14:20:00,54.14,54.19,54.14,54.18,30300.0,33.6039,33.635,33.6039,33.6288,30300.0
2006-02-17 14:30:00,54.17,54.2,54.15,54.15,43300.0,33.6226,33.6412,33.6102,33.6102,43300.0
2006-02-17 14:40:00,54.15,54.2,54.15,54.19,32000.0,33.6102,33.6412,33.6102,33.635,32000.0
2006-02-17 14:50:00,54.19,54.26,54.19,54.25,37000.0,33.635,33.6784,33.635,33.6722,37000.0
2006-02-17 15:00:00,54.25,54.26,54.25,54.25,35900.0,33.6722,33.6784,33.6722,33.6722,35900.0
2006-02-17 15:10:00,54.25,54.26,54.22,54.23,104100.0,33.6722,33.6784,33.6536,33.6598,104100.0
2006-02-17 15:20:00,54.23,54.25,54.2,54.24,65700.0,33.6598,33.6722,33.6412,33.666,65700.0
2006-02-17 15:30:00,54.23,54.31,54.23,54.25,214000.0,33.6598,33.7095,33.6598,33.6722,214000.0
2006-02-17 15:40:00,54.26,54.28,54.25,54.26,71300.0,33.6784,33.6908,33.6722,33.6784,71300.0
2006-02-17 15:50:00,54.26,54.3,54.25,54.3,104100.0,33.6784,33.7033,33.6722,33.7033,104100.0
2006-02-21 09:30:00,54.0,54.08,53.6,53.93,202800.0,33.5171,33.5667,33.2688,33.4736,202800.0
2006-02-21 09:40:00,53.93,54.04,53.76,54.0,98300.0,33.4736,33.5419,33.3681,33.5171,98300.0
2006-02-21 09:50:00,54.0,54.0,53.87,53.89,438100.0,33.5171,33.5171,33.4364,33.4488,438100.0
2006-02-21 10:00:00,53.88,54.0,53.85,53.85,124800.0,33.4426,33.5171,33.4239,33.4239,124800.0
2006-02-21 10:10:00,53.88,53.89,53.75,53.84,80900.0,33.4426,33.4488,33.3619,33.4177,80900.0
2006-02-21 10:20:00,53.84,53.85,53.68,53.72,143900.0,33.4177,33.4239,33.3184,33.3433,143900.0
2006-02-21 10:30:00,53.71,53.83,53.67,53.75,296200.0,33.3371,33.4115,33.3122,33.3619,296200.0
2006-02-21 10:40:00,53.75,53.9,53.74,53.82,71300.0,33.3619,33.455,33.3557,33.4053,71300.0
2006-02-21 10:50:00,53.81,53.91,53.81,53.83,50600.0,33.3991,33.4612,33.3991,33.4115,50600.0
2006-02-21 11:00:00,53.83,53.94,53.83,53.9,38200.0,33.4115,33.4798,33.4115,33.455,38200.0
2006-02-21 11:10:00,53.9,53.93,53.78,53.78,33300.0,33.455,33.4736,33.3805,33.3805,33300.0
2006-02-21 11:20:00,53.78,53.84,53.77,53.81,52800.0,33.3805,33.4177,33.3743,33.3991,52800.0
2006-02-21 11:30:00,53.81,53.84,53.8,53.82,55800.0,33.3991,33.4177,33.3929,33.4053,55800.0
2006-02-21 11:40:00,53.84,53.84,53.67,53.72,79600.0,33.4177,33.4177,33.3122,33.3433,79600.0
2006-02-21 11:50:00,53.7,53.7,53.62,53.62,127100.0,33.3308,33.3308,33.2812,33.2812,127100.0
2006-02-21 12:00:00,53.62,53.68,53.6,53.63,89800.0,33.2812,33.3184,33.2688,33.2874,89800.0
2006-02-21 12:10:00,53.63,53.72,53.62,53.68,84500.0,33.2874,33.3433,33.2812,33.3184,84500.0
2006-02-21 12:20:00,53.68,53.72,53.67,53.72,50500.0,33.3184,33.3433,33.3122,33.3433,50500.0
2006-02-21 12:30:00,53.72,53.73,53.7,53.72,61500.0,33.3433,33.3495,33.3308,33.3433,61500.0
2006-02-21 12:40:00,53.73,53.82,53.72,53.78,36300.0,33.3495,33.4053,33.3433,33.3805,36300.0
2006-02-21 12:50:00,53.78,53.8,53.75,53.78,73200.0,33.3805,33.3929,33.3619,33.3805,73200.0
2006-02-21 13:00:00,53.78,53.82,53.76,53.78,43100.0,33.3805,33.4053,33.3681,33.3805,43100.0
2006-02-21 13:10:00,53.79,53.79,53.75,53.76,38800.0,33.3867,33.3867,33.3619,33.3681,38800.0
2006-02-21 13:20:00,53.76,53.81,53.72,53.78,39100.0,33.3681,33.3991,33.3433,33.3805,39100.0
2006-02-21 13:30:00,53.77,53.84,53.75,53.8,32600.0,33.3743,33.4177,33.3619,33.3929,32600.0
2006-02-21 13:40:00,53.8,53.82,53.77,53.8,29400.0,33.3929,33.4053,33.3743,33.3929,29400.0
2006-02-21 13:50:00,53.81,53.84,53.78,53.78,50400.0,33.3991,33.4177,33.3805,33.3805,50400.0
2006-02-21 14:00:00,53.78,53.86,53.77,53.79,81200.0,33.3805,33.4302,33.3743,33.3867,81200.0
2006-02-21 14:10:00,53.8,53.84,53.77,53.78,113600.0,33.3929,33.4177,33.3743,33.3805,113600.0
2006-02-21 14:20:00,53.78,53.81,53.78,53.78,77200.0,33.3805,33.3991,33.3805,33.3805,77200.0
2006-02-21 14:30:00,53.78,53.8,53.77,53.78,63600.0,33.3805,33.3929,33.3743,33.3805,63600.0
2006-02-21 14:40:00,53.78,53.89,53.78,53.82,72400.0,33.3805,33.4488,33.3805,33.4053,72400.0
2006-02-21 14:50:00,53.82,53.83,53.78,53.79,51300.0,33.4053,33.4115,33.3805,33.3867,51300.0
2006-02-21 15:00:00,53.79,53.84,53.78,53.79,58000.0,33.3867,33.4177,33.3805,33.3867,58000.0
2006-02-21 15:10:00,53.79,53.83,53.79,53.81,29400.0,33.3867,33.4115,33.3867,33.3991,29400.0
2006-02-21 15:20:00,53.8,53.87,53.8,53.8,67200.0,33.3929,33.4364,33.3929,33.3929,67200.0
2006-02-21 15:30:00,53.8,53.83,53.8,53.81,55100.0,33.3929,33.4115,33.3929,33.3991,55100.0
2006-02-21 15:40:00,53.82,53.84,53.8,53.81,68600.0,33.4053,33.4177,33.3929,33.3991,68600.0
2006-02-21 15:50:00,53.81,53.84,53.78,53.8,130500.0,33.3991,33.4177,33.3805,33.3929,130500.0
2006-02-22 09:30:00,54.1,54.3,54.1,54.23,105000.0,33.5791,33.7033,33.5791,33.6598,105000.0
2006-02-22 09:40:00,54.24,54.47,54.24,54.31,115200.0,33.666,33.8088,33.666,33.7095,115200.0
2006-02-22 09:50:00,54.31,54.47,54.31,54.46,62400.0,33.7095,33.8088,33.7095,33.8026,62400.0
2006-02-22 10:00:00,54.46,54.57,54.38,54.54,141000.0,33.8026,33.8708,33.7529,33.8522,141000.0
2006-02-22 10:10:00,54.54,54.54,54.43,54.45,64300.0,33.8522,33.8522,33.7839,33.7964,64300.0
2006-02-22 10:20:00,54.45,54.47,54.42,54.44,198400.0,33.7964,33.8088,33.7777,33.7902,198400.0
2006-02-22 10:30:00,54.44,54.5,54.41,54.48,58700.0,33.7902,33.8274,33.7715,33.815,58700.0
2006-02-22 10:40:00,54.48,54.5,54.42,54.43,30500.0,33.815,33.8274,33.7777,33.7839,30500.0
2006-02-22 10:50:00,54.44,54.53,54.44,54.51,65200.0,33.7902,33.846,33.7902,33.8336,65200.0
2006-02-22 11:00:00,54.51,54.57,54.5,54.55,57300.0,33.8336,33.8708,33.8274,33.8584,57300.0
2006-02-22 11:10:00,54.56,54.64,54.56,54.58,22300.0,33.8646,33.9143,33.8646,33.877,22300.0
2006-02-22 11:20:00,54.57,54.74,54.53,54.65,58000.0,33.8708,33.9764,33.846,33.9205,58000.0
2006-02-22 11:30:00,54.65,54.82,54.65,54.79,38300.0,33.9205,34.026,33.9205,34.0074,38300.0
2006-02-22 11:40:00,54.79,54.83,54.72,54.8,32800.0,34.0074,34.0322,33.9639,34.0136,32800.0
2006-02-22 11:50:00,54.83,54.83,54.72,54.72,26000.0,34.0322,34.0322,33.9639,33.9639,26000.0
2006-02-22 12:00:00,54.72,54.75,54.68,54.75,48600.0,33.9639,33.9826,33.9391,33.9826,48600.0
2006-02-22 12:10:00,54.75,54.79,54.7,54.74,49800.0,33.9826,34.0074,33.9515,33.9764,49800.0
2006-02-22 12:20:00,54.74,54.75,54.68,54.68,30200.0,33.9764,33.9826,33.9391,33.9391,30200.0
2006-02-22 12:30:00,54.67,54.69,54.54,54.54,43700.0,33.9329,33.9453,33.8522,33.8522,43700.0
2006-02-22 12:40:00,54.53,54.62,54.53,54.54,60500.0,33.846,33.9019,33.846,33.8522,60500.0
2006-02-22 12:50:00,54.54,54.59,54.53,54.58,60100.0,33.8522,33.8833,33.846,33.877,60100.0
2006-02-22 13:00:00,54.58,54.73,54.58,54.67,56300.0,33.877,33.9702,33.877,33.9329,56300.0
2006-02-22 13:10:00,54.67,54.68,54.56,54.64,90400.0,33.9329,33.9391,33.8646,33.9143,90400.0
2006-02-22 13:20:00,54.65,54.7,54.64,54.69,537000.0,33.9205,33.9515,33.9143,33.9453,537000.0
2006-02-22 13:30:00,54.69,54.69,54.65,54.66,68500.0,33.9453,33.9453,33.9205,33.9267,68500.0
2006-02-22 13:40:00,54.66,54.7,54.64,54.7,54700.0,33.9267,33.9515,33.9143,33.9515,54700.0
2006-02-22 13:50:00,54.7,54.72,54.69,54.71,28300.0,33.9515,33.9639,33.9453,33.9577,28300.0
2006-02-22 14:00:00,54.72,54.72,54.7,54.72,23200.0,33.9639,33.9639,33.9515,33.9639,23200.0
2006-02-22 14:10:00,54.71,54.75,54.65,54.69,321600.0,33.9577,33.9826,33.9205,33.9453,321600.0
2006-02-22 14:20:00,54.67,54.69,54.66,54.67,24100.0,33.9329,33.9453,33.9267,33.9329,24100.0
2006-02-22 14:30:00,54.67,54.69,54.66,54.67,59300.0,33.9329,33.9453,33.9267,33.9329,59300.0
2006-02-22 14:40:00,54.67,54.76,54.67,54.76,41300.0,33.9329,33.9888,33.9329,33.9888,41300.0
2006-02-22 14:50:00,54.76,54.8,54.7,54.72,53000.0,33.9888,34.0136,33.9515,33.9639,53000.0
2006-02-22 15:00:00,54.71,54.73,54.7,54.71,65500.0,33.9577,33.9702,33.9515,33.9577,65500.0
2006-02-22 15:10:00,54.71,54.73,54.7,54.72,108100.0,33.9577,33.9702,33.9515,33.9639,108100.0
2006-02-22 15:20:00,54.73,54.73,54.7,54.72,110000.0,33.9702,33.9702,33.9515,33.9639,110000.0
2006-02-22 15:30:00,54.72,54.75,54.7,54.71,97000.0,33.9639,33.9826,33.9515,33.9577,97000.0
2006-02-22 15:40:00,54.71,54.73,54.65,54.65,150400.0,33.9577,33.9702,33.9205,33.9205,150400.0
2006-02-22 15:50:00,54.65,54.72,54.6,54.72,121100.0,33.9205,33.9639,33.8895,33.9639,121100.0
2006-02-23 09:30:00,54.79,54.79,54.45,54.56,86700.0,34.0074,34.0074,33.7964,33.8646,86700.0
2006-02-23 09:40:00,54.53,54.54,54.4,54.45,103200.0,33.846,33.8522,33.7653,33.7964,103200.0
2006-02-23 09:50:00,54.43,54.5,54.25,54.29,77700.0,33.7839,33.8274,33.6722,33.697,77700.0
2006-02-23 10:00:00,54.29,54.4,54.28,54.35,104700.0,33.697,33.7653,33.6908,33.7343,104700.0
2006-02-23 10:10:00,54.35,54.47,54.34,54.38,77300.0,33.7343,33.8088,33.7281,33.7529,77300.0
2006-02-23 10:20:00,54.36,54.45,54.36,54.39,103100.0,33.7405,33.7964,33.7405,33.7591,103100.0
2006-02-23 10:30:00,54.39,54.41,54.31,54.41,60400.0,33.7591,33.7715,33.7095,33.7715,60400.0
2006-02-23 10:40:00,54.41,54.53,54.39,54.53,62400.0,33.7715,33.846,33.7591,33.846,62400.0
2006-02-23 10:50:00,54.54,54.55,54.5,54.51,37000.0,33.8522,33.8584,33.8274,33.8336,37000.0
2006-02-23 11:00:00,54.5,54.57,54.46,54.46,59500.0,33.8274,33.8708,33.8026,33.8026,59500.0
2006-02-23 11:10:00,54.46,54.52,54.43,54.44,70300.0,33.8026,33.8398,33.7839,33.7902,70300.0
2006-02-23 11:20:00,54.43,54.67,54.41,54.66,52900.0,33.7839,33.9329,33.7715,33.9267,52900.0
2006-02-23 11:30:00,54.66,54.67,54.6,54.6,36700.0,33.9267,33.9329,33.8895,33.8895,36700.0
2006-02-23 11:40:00,54.6,54.6,54.44,54.49,40500.0,33.8895,33.8895,33.7902,33.8212,40500.0
2006-02-23 11:50:00,54.5,54.53,54.48,54.53,46600.0,33.8274,33.846,33.815,33.846,46600.0
2006-02-23 12:00:00,54.54,54.54,54.5,54.54,41900.0,33.8522,33.8522,33.8274,33.8522,41900.0
2006-02-23 12:10:00,54.53,54.55,54.47,54.52,40500.0,33.846,33.8584,33.8088,33.8398,40500.0
2006-02-23 12:20:00,54.53,54.59,54.52,54.54,40400.0,33.846,33.8833,33.8398,33.8522,40400.0
2006-02-23 12:30:00,54.53,54.7,54.53,54.62,46300.0,33.846,33.9515,33.846,33.9019,46300.0
2006-02-23 12:40:00,54.63,54.73,54.62,54.69,37000.0,33.9081,33.9702,33.9019,33.9453,37000.0
2006-02-23 12:50:00,54.7,54.75,54.68,54.72,40800.0,33.9515,33.9826,33.9391,33.9639,40800.0
2006-02-23 13:00:00,54.71,54.71,54.64,54.65,35100.0,33.9577,33.9577,33.9143,33.9205,35100.0
2006-02-23 13:10:00,54.65,54.71,54.64,54.68,30400.0,33.9205,33.9577,33.9143,33.9391,30400.0
2006-02-23 13:20:00,54.68,54.71,54.65,54.65,21800.0,33.9391,33.9577,33.9205,33.9205,21800.0
2006-02-23 13:30:00,54.67,54.68,54.51,54.52,43500.0,33.9329,33.9391,33.8336,33.8398,43500.0
2006-02-23 13:40:00,54.53,54.57,54.5,54.52,52900.0,33.846,33.8708,33.8274,33.8398,52900.0
2006-02-23 13:50:00,54.52,54.55,54.48,54.54,58400.0,33.8398,33.8584,33.815,33.8522,58400.0
2006-02-23 14:00:00,54.53,54.54,54.5,54.5,53200.0,33.846,33.8522,33.8274,33.8274,53200.0
2006-02-23 14:10:00,54.5,54.51,54.46,54.48,141200.0,33.8274,33.8336,33.8026,33.815,141200.0
2006-02-23 14:20:00,54.47,54.54,54.46,54.51,36800.0,33.8088,33.8522,33.8026,33.8336,36800.0
2006-02-23 14:30:00,54.5,54.57,54.49,54.56,58800.0,33.8274,33.8708,33.8212,33.8646,58800.0
2006-02-23 14:40:00,54.55,54.62,54.51,54.59,43000.0,33.8584,33.9019,33.8336,33.8833,43000.0
2006-02-23 14:50:00,54.59,54.62,54.49,54.52,53200.0,33.8833,33.9019,33.8212,33.8398,53200.0
2006-02-23 15:00:00,54.54,54.55,54.47,54.47,69400.0,33.8522,33.8584,33.8088,33.8088,69400.0
2006-02-23 15:10:00,54.48,54.53,54.48,54.5,53100.0,33.815,33.846,33.815,33.8274,53100.0
2006-02-23 15:20:00,54.5,54.56,54.5,54.55,50000.0,33.8274,33.8646,33.8274,33.8584,50000.0
2006-02-23 15:30:00,54.56,54.58,54.45,54.47,82100.0,33.8646,33.877,33.7964,33.8088,82100.0
2006-02-23 15:40:00,54.48,54.52,54.46,54.51,124900.0,33.815,33.8398,33.8026,33.8336,124900.0
2006-02-23 15:50:00,54.49,54.51,54.42,54.48,183100.0,33.8212,33.8336,33.7777,33.815,183100.0
2006-02-24 09:30:00,54.35,54.39,54.1,54.21,73100.0,33.7343,33.7591,33.5791,33.6474,73100.0
2006-02-24 09:40:00,54.2,54.28,54.11,54.28,46000.0,33.6412,33.6908,33.5853,33.6908,46000.0
2006-02-24 09:50:00,54.27,54.29,54.23,54.24,30700.0,33.6846,33.697,33.6598,33.666,30700.0
2006-02-24 10:00:00,54.27,54.39,54.26,54.33,27200.0,33.6846,33.7591,33.6784,33.7219,27200.0
2006-02-24 10:10:00,54.33,54.4,54.3,54.38,28400.0,33.7219,33.7653,33.7033,33.7529,28400.0
2006-02-24 10:20:00,54.38,54.38,54.25,54.28,38100.0,33.7529,33.7529,33.6722,33.6908,38100.0
2006-02-24 10:30:00,54.28,54.3,54.16,54.22,48400.0,33.6908,33.7033,33.6164,33.6536,48400.0
2006-02-24 10:40:00,54.24,54.33,54.23,54.26,57200.0,33.666,33.7219,33.6598,33.6784,57200.0
2006-02-24 10:50:00,54.24,54.37,54.24,54.36,58600.0,33.666,33.7467,33.666,33.7405,58600.0
2006-02-24 11:00:00,54.38,54.5,54.3,54.5,44000.0,33.7529,33.8274,33.7033,33.8274,44000.0
2006-02-24 11:10:00,54.52,54.57,54.48,54.5,45800.0,33.8398,33.8708,33.815,33.8274,45800.0
2006-02-24 11:20:00,54.51,54.7,54.51,54.7,105300.0,33.8336,33.9515,33.8336,33.9515,105300.0
2006-02-24 11:30:00,54.69,54.8,54.69,54.71,84100.0,33.9453,34.0136,33.9453,33.9577,84100.0
2006-02-24 11:40:00,54.71,54.72,54.65,54.68,60800.0,33.9577,33.9639,33.9205,33.9391,60800.0
2006-02-24 11:50:00,54.68,54.69,54.62,54.65,41500.0,33.9391,33.9453,33.9019,33.9205,41500.0
2006-02-24 12:00:00,54.65,54.74,54.65,54.73,46800.0,33.9205,33.9764,33.9205,33.9702,46800.0
2006-02-24 12:10:00,54.74,54.79,54.74,54.74,54300.0,33.9764,34.0074,33.9764,33.9764,54300.0
2006-02-24 12:20:00,54.75,54.87,54.75,54.78,86600.0,33.9826,34.057,33.9826,34.0012,86600.0
2006-02-24 12:30:00,54.77,54.83,54.76,54.77,43600.0,33.995,34.0322,33.9888,33.995,43600.0
2006-02-24 12:40:00,54.77,54.84,54.76,54.81,72700.0,33.995,34.0384,33.9888,34.0198,72700.0
2006-02-24 12:50:00,54.81,54.95,54.81,54.89,74100.0,34.0198,34.1067,34.0198,34.0695,74100.0
2006-02-24 13:00:00,54.89,54.91,54.85,54.87,119000.0,34.0695,34.0819,34.0446,34.057,119000.0
2006-02-24 13:10:00,54.87,54.88,54.81,54.85,76300.0,34.057,34.0633,34.0198,34.0446,76300.0
2006-02-24 13:20:00,54.85,54.92,54.85,54.9,80300.0,34.0446,34.0881,34.0446,34.0757,80300.0
2006-02-24 13:30:00,54.91,54.95,54.89,54.9,91600.0,34.0819,34.1067,34.0695,34.0757,91600.0
2006-02-24 13:40:00,54.9,54.91,54.82,54.88,88200.0,34.0757,34.0819,34.026,34.0633,88200.0
2006-02-24 13:50:00,54.88,54.92,54.86,54.91,70700.0,34.0633,34.0881,34.0508,34.0819,70700.0
2006-02-24 14:00:00,54.92,54.95,54.89,54.9,155800.0,34.0881,34.1067,34.0695,34.0757,155800.0
2006-02-24 14:10:00,54.9,54.92,54.89,54.9,139500.0,34.0757,34.0881,34.0695,34.0757,139500.0
2006-02-24 14:20:00,54.9,54.95,54.87,54.89,110600.0,34.0757,34.1067,34.057,34.0695,110600.0
2006-02-24 14:30:00,54.89,54.95,54.86,54.91,69900.0,34.0695,34.1067,34.0508,34.0819,69900.0
2006-02-24 14:40:00,54.91,54.91,54.81,54.81,189000.0,34.0819,34.0819,34.0198,34.0198,189000.0
2006-02-24 14:50:00,54.81,54.97,54.77,54.97,75600.0,34.0198,34.1191,33.995,34.1191,75600.0
2006-02-24 15:00:00,54.97,54.98,54.87,54.88,53200.0,34.1191,34.1253,34.057,34.0633,53200.0
2006-02-24 15:10:00,54.88,54.89,54.85,54.88,146100.0,34.0633,34.0695,34.0446,34.0633,146100.0
2006-02-24 15:20:00,54.87,54.92,54.86,54.92,60000.0,34.057,34.0881,34.0508,34.0881,60000.0
2006-02-24 15:30:00,54.91,54.91,54.77,54.87,95100.0,34.0819,34.0819,33.995,34.057,95100.0
2006-02-24 15:40:00,54.86,54.9,54.84,54.87,113000.0,34.0508,34.0757,34.0384,34.057,113000.0
2006-02-24 15:50:00,54.88,54.92,54.84,54.92,163500.0,34.0633,34.0881,34.0384,34.0881,163500.0
2006-02-27 09:30:00,54.97,54.99,54.84,54.86,59300.0,34.1191,34.1315,34.0384,34.0508,59300.0
2006-02-27 09:40:00,54.85,55.15,54.85,55.15,92600.0,34.0446,34.2308,34.0446,34.2308,92600.0
2006-02-27 09:50:00,55.15,55.24,55.02,55.18,55500.0,34.2308,34.2867,34.1502,34.2495,55500.0
2006-02-27 10:00:00,55.19,55.22,55.07,55.08,218800.0,34.2557,34.2743,34.1812,34.1874,218800.0
2006-02-27 10:10:00,55.09,55.16,55.03,55.06,55300.0,34.1936,34.237,34.1564,34.175,55300.0
2006-02-27 10:20:00,55.06,55.16,54.97,54.98,60100.0,34.175,34.237,34.1191,34.1253,60100.0
2006-02-27 10:30:00,54.98,54.99,54.86,54.87,60800.0,34.1253,34.1315,34.0508,34.057,60800.0
2006-02-27 10:40:00,54.87,54.9,54.8,54.82,41300.0,34.057,34.0757,34.0136,34.026,41300.0
2006-02-27 10:50:00,54.81,54.85,54.7,54.73,48900.0,34.0198,34.0446,33.9515,33.9702,48900.0
2006-02-27 11:00:00,54.73,54.85,54.71,54.84,41000.0,33.9702,34.0446,33.9577,34.0384,41000.0
2006-02-27 11:10:00,54.83,54.95,54.83,54.84,43000.0,34.0322,34.1067,34.0322,34.0384,43000.0
2006-02-27 11:20:00,54.84,54.97,54.84,54.94,25300.0,34.0384,34.1191,34.0384,34.1005,25300.0
2006-02-27 11:30:00,54.93,54.95,54.89,54.94,34800.0,34.0943,34.1067,34.0695,34.1005,34800.0
2006-02-27 11:40:00,54.94,54.94,54.8,54.81,65900.0,34.1005,34.1005,34.0136,34.0198,65900.0
2006-02-27 11:50:00,54.8,54.8,54.73,54.78,36600.0,34.0136,34.0136,33.9702,34.0012,36600.0
2006-02-27 12:00:00,54.84,54.9,54.77,54.9,53900.0,34.0384,34.0757,33.995,34.0757,53900.0
2006-02-27 12:10:00,54.91,54.94,54.89,54.92,38700.0,34.0819,34.1005,34.0695,34.0881,38700.0
2006-02-27 12:20:00,54.93,54.94,54.91,54.94,43000.0,34.0943,34.1005,34.0819,34.1005,43000.0
2006-02-27 12:30:00,54.93,54.93,54.85,54.9,45000.0,34.0943,34.0943,34.0446,34.0757,45000.0
2006-02-27 12:40:00,54.89,54.92,54.89,54.9,19600.0,34.0695,34.0881,34.0695,34.0757,19600.0
2006-02-27 12:50:00,54.9,54.94,54.88,54.93,22500.0,34.0757,34.1005,34.0633,34.0943,22500.0
2006-02-27 13:00:00,54.93,54.99,54.93,54.97,21200.0,34.0943,34.1315,34.0943,34.1191,21200.0
2006-02-27 13:10:00,54.97,55.0,54.96,54.98,30500.0,34.1191,34.1377,34.1129,34.1253,30500.0
2006-02-27 13:20:00,54.99,55.04,54.97,55.03,48600.0,34.1315,34.1626,34.1191,34.1564,48600.0
2006-02-27 13:30:00,55.03,55.03,54.92,54.92,30500.0,34.1564,34.1564,34.0881,34.0881,30500.0
2006-02-27 13:40:00,54.92,54.93,54.86,54.91,28800.0,34.0881,34.0943,34.0508,34.0819,28800.0
2006-02-27 13:50:00,54.9,54.92,54.84,54.88,55900.0,34.0757,34.0881,34.0384,34.0633,55900.0
2006-02-27 14:00:00,54.88,54.92,54.76,54.82,31500.0,34.0633,34.0881,33.9888,34.026,31500.0
2006-02-27 14:10:00,54.81,54.83,54.79,54.81,50500.0,34.0198,34.0322,34.0074,34.0198,50500.0
2006-02-27 14:20:00,54.81,54.85,54.8,54.85,22500.0,34.0198,34.0446,34.0136,34.0446,22500.0
2006-02-27 14:30:00,54.85,54.9,54.82,54.85,31900.0,34.0446,34.0757,34.026,34.0446,31900.0
2006-02-27 14:40:00,54.85,54.89,54.83,54.87,30600.0,34.0446,34.0695,34.0322,34.057,30600.0
2006-02-27 14:50:00,54.87,54.94,54.82,54.94,93900.0,34.057,34.1005,34.026,34.1005,93900.0
2006-02-27 15:00:00,54.94,55.01,54.92,54.92,70200.0,34.1005,34.1439,34.0881,34.0881,70200.0
2006-02-27 15:10:00,54.92,54.94,54.89,54.91,50000.0,34.0881,34.1005,34.0695,34.0819,50000.0
2006-02-27 15:20:00,54.91,54.95,54.9,54.93,37700.0,34.0819,34.1067,34.0757,34.0943,37700.0
2006-02-27 15:30:00,54.92,54.99,54.9,54.94,70700.0,34.0881,34.1315,34.0757,34.1005,70700.0
2006-02-27 15:40:00,54.94,54.97,54.92,54.95,93000.0,34.1005,34.1191,34.0881,34.1067,93000.0
2006-02-27 15:50:00,54.95,54.97,54.94,54.96,82800.0,34.1067,34.1191,34.1005,34.1129,82800.0
2006-02-28 09:30:00,54.6,54.98,54.5,54.64,105900.0,33.8895,34.1253,33.8274,33.9143,105900.0
2006-02-28 09:40:00,54.59,54.75,54.51,54.65,47400.0,33.8833,33.9826,33.8336,33.9205,47400.0
2006-02-28 09:50:00,54.6,54.7,54.55,54.62,29100.0,33.8895,33.9515,33.8584,33.9019,29100.0
2006-02-28 10:00:00,54.58,54.72,54.54,54.57,38000.0,33.877,33.9639,33.8522,33.8708,38000.0
2006-02-28 10:10:00,54.57,54.69,54.53,54.67,47400.0,33.8708,33.9453,33.846,33.9329,47400.0
2006-02-28 10:20:00,54.68,54.69,54.52,54.52,17800.0,33.9391,33.9453,33.8398,33.8398,17800.0
2006-02-28 10:30:00,54.54,54.62,54.44,54.59,87400.0,33.8522,33.9019,33.7902,33.8833,87400.0
2006-02-28 10:40:00,54.58,54.7,54.56,54.59,50800.0,33.877,33.9515,33.8646,33.8833,50800.0
2006-02-28 10:50:00,54.59,54.59,54.39,54.39,72900.0,33.8833,33.8833,33.7591,33.7591,72900.0
2006-02-28 11:00:00,54.34,54.45,54.31,54.41,93100.0,33.7281,33.7964,33.7095,33.7715,93100.0
2006-02-28 11:10:00,54.41,54.51,54.36,54.48,38000.0,33.7715,33.8336,33.7405,33.815,38000.0
2006-02-28 11:20:00,54.47,54.47,54.37,54.4,25700.0,33.8088,33.8088,33.7467,33.7653,25700.0
2006-02-28 11:30:00,54.41,54.47,54.4,54.45,24600.0,33.7715,33.8088,33.7653,33.7964,24600.0
2006-02-28 11:40:00,54.45,54.46,54.4,54.41,25400.0,33.7964,33.8026,33.7653,33.7715,25400.0
2006-02-28 11:50:00,54.41,54.45,54.36,54.42,26800.0,33.7715,33.7964,33.7405,33.7777,26800.0
2006-02-28 12:00:00,54.41,54.46,54.34,54.44,43800.0,33.7715,33.8026,33.7281,33.7902,43800.0
2006-02-28 12:10:00,54.44,54.45,54.4,54.43,25100.0,33.7902,33.7964,33.7653,33.7839,25100.0
2006-02-28 12:20:00,54.42,54.47,54.4,54.41,36700.0,33.7777,33.8088,33.7653,33.7715,36700.0
2006-02-28 12:30:00,54.41,54.42,54.35,54.41,32900.0,33.7715,33.7777,33.7343,33.7715,32900.0
2006-02-28 12:40:00,54.4,54.49,54.38,54.45,29000.0,33.7653,33.8212,33.7529,33.7964,29000.0
2006-02-28 12:50:00,54.45,54.48,54.38,54.39,46800.0,33.7964,33.815,33.7529,33.7591,46800.0
2006-02-28 13:00:00,54.39,54.48,54.36,54.45,44200.0,33.7591,33.815,33.7405,33.7964,44200.0
2006-02-28 13:10:00,54.44,54.53,54.43,54.51,27300.0,33.7902,33.846,33.7839,33.8336,27300.0
2006-02-28 13:20:00,54.52,54.6,54.52,54.6,47900.0,33.8398,33.8895,33.8398,33.8895,47900.0
2006-02-28 13:30:00,54.61,54.78,54.61,54.7,83400.0,33.8957,34.0012,33.8957,33.9515,83400.0
2006-02-28 13:40:00,54.67,54.7,54.64,54.64,100500.0,33.9329,33.9515,33.9143,33.9143,100500.0
2006-02-28 13:50:00,54.63,54.63,54.46,54.46,28200.0,33.9081,33.9081,33.8026,33.8026,28200.0
2006-02-28 14:00:00,54.46,54.47,54.4,54.45,39700.0,33.8026,33.8088,33.7653,33.7964,39700.0
2006-02-28 14:10:00,54.45,54.54,54.45,54.5,45300.0,33.7964,33.8522,33.7964,33.8274,45300.0
2006-02-28 14:20:00,54.49,54.59,54.47,54.55,57100.0,33.8212,33.8833,33.8088,33.8584,57100.0
2006-02-28 14:30:00,54.55,54.58,54.49,54.58,112800.0,33.8584,33.877,33.8212,33.877,112800.0
2006-02-28 14:40:00,54.58,54.65,54.53,54.55,56000.0,33.877,33.9205,33.846,33.8584,56000.0
2006-02-28 14:50:00,54.55,54.68,54.55,54.65,60200.0,33.8584,33.9391,33.8584,33.9205,60200.0
2006-02-28 15:00:00,54.65,54.65,54.54,54.6,69800.0,33.9205,33.9205,33.8522,33.8895,69800.0
2006-02-28 15:10:00,54.62,54.74,54.58,54.73,76000.0,33.9019,33.9764,33.877,33.9702,76000.0
2006-02-28 15:20:00,54.73,54.8,54.7,54.8,63200.0,33.9702,34.0136,33.9515,34.0136,63200.0
2006-02-28 15:30:00,54.77,54.8,54.65,54.65,88900.0,33.995,34.0136,33.9205,33.9205,88900.0
2006-02-28 15:40:00,54.65,54.89,54.65,54.86,129900.0,33.9205,34.0695,33.9205,34.0508,129900.0
2006-02-28 15:50:00,54.86,54.86,54.79,54.79,190400.0,34.0508,34.0508,34.0074,34.0074,190400.0
2006-03-01 09:30:00,54.65,54.9,54.65,54.86,110500.0,33.9205,34.0757,33.9205,34.0508,110500.0
2006-03-01 09:40:00,54.87,54.96,54.57,54.69,107700.0,34.057,34.1129,33.8708,33.9453,107700.0
2006-03-01 09:50:00,54.69,54.85,54.62,54.68,71200.0,33.9453,34.0446,33.9019,33.9391,71200.0
2006-03-01 10:00:00,54.69,54.85,54.65,54.73,112200.0,33.9453,34.0446,33.9205,33.9702,112200.0
2006-03-01 10:10:00,54.7,54.74,54.59,54.6,110700.0,33.9515,33.9764,33.8833,33.8895,110700.0
2006-03-01 10:20:00,54.6,54.74,54.58,54.6,59700.0,33.8895,33.9764,33.877,33.8895,59700.0
2006-03-01 10:30:00,54.61,54.72,54.61,54.68,50200.0,33.8957,33.9639,33.8957,33.9391,50200.0
2006-03-01 10:40:00,54.68,54.79,54.56,54.66,98600.0,33.9391,34.0074,33.8646,33.9267,98600.0
2006-03-01 10:50:00,54.65,54.69,54.57,54.57,63600.0,33.9205,33.9453,33.8708,33.8708,63600.0
2006-03-01 11:00:00,54.58,54.6,54.5,54.53,68900.0,33.877,33.8895,33.8274,33.846,68900.0
2006-03-01 11:10:00,54.52,54.57,54.5,54.54,62300.0,33.8398,33.8708,33.8274,33.8522,62300.0
2006-03-01 11:20:00,54.54,54.62,54.51,54.61,80400.0,33.8522,33.9019,33.8336,33.8957,80400.0
2006-03-01 11:30:00,54.6,54.65,54.52,54.63,96500.0,33.8895,33.9205,33.8398,33.9081,96500.0
2006-03-01 11:40:00,54.63,54.72,54.6,54.65,76700.0,33.9081,33.9639,33.8895,33.9205,76700.0
2006-03-01 11:50:00,54.64,54.67,54.62,54.65,43000.0,33.9143,33.9329,33.9019,33.9205,43000.0
2006-03-01 12:00:00,54.66,54.68,54.59,54.65,63500.0,33.9267,33.9391,33.8833,33.9205,63500.0
2006-03-01 12:10:00,54.65,54.66,54.62,54.64,49000.0,33.9205,33.9267,33.9019,33.9143,49000.0
2006-03-01 12:20:00,54.65,54.68,54.61,54.63,117900.0,33.9205,33.9391,33.8957,33.9081,117900.0
2006-03-01 12:30:00,54.64,54.69,54.61,54.61,58700.0,33.9143,33.9453,33.8957,33.8957,58700.0
2006-03-01 12:40:00,54.6,54.67,54.6,54.65,40900.0,33.8895,33.9329,33.8895,33.9205,40900.0
2006-03-01 12:50:00,54.65,54.68,54.65,54.66,62700.0,33.9205,33.9391,33.9205,33.9267,62700.0
2006-03-01 13:00:00,54.66,54.68,54.58,54.58,35600.0,33.9267,33.9391,33.877,33.877,35600.0
2006-03-01 13:10:00,54.57,54.62,54.55,54.61,32700.0,33.8708,33.9019,33.8584,33.8957,32700.0
2006-03-01 13:20:00,54.62,54.65,54.6,54.62,22800.0,33.9019,33.9205,33.8895,33.9019,22800.0
2006-03-01 13:30:00,54.62,54.67,54.62,54.66,55800.0,33.9019,33.9329,33.9019,33.9267,55800.0
2006-03-01 13:40:00,54.66,54.67,54.61,54.63,65900.0,33.9267,33.9329,33.8957,33.9081,65900.0
2006-03-01 13:50:00,54.62,54.64,54.55,54.55,38200.0,33.9019,33.9143,33.8584,33.8584,38200.0
2006-03-01 14:00:00,54.56,54.57,54.48,54.55,57200.0,33.8646,33.8708,33.815,33.8584,57200.0
2006-03-01 14:10:00,54.55,54.57,54.46,54.49,37700.0,33.8584,33.8708,33.8026,33.8212,37700.0
2006-03-01 14:20:00,54.5,54.53,54.49,54.5,62500.0,33.8274,33.846,33.8212,33.8274,62500.0
2006-03-01 14:30:00,54.5,54.52,54.37,54.43,86800.0,33.8274,33.8398,33.7467,33.7839,86800.0
2006-03-01 14:40:00,54.46,54.5,54.42,54.46,37800.0,33.8026,33.8274,33.7777,33.8026,37800.0
2006-03-01 14:50:00,54.45,54.5,54.41,54.42,66900.0,33.7964,33.8274,33.7715,33.7777,66900.0
2006-03-01 15:00:00,54.42,54.52,54.36,54.52,60300.0,33.7777,33.8398,33.7405,33.8398,60300.0
2006-03-01 15:10:00,54.53,54.67,54.53,54.67,44200.0,33.846,33.9329,33.846,33.9329,44200.0
2006-03-01 15:20:00,54.67,54.72,54.66,54.67,66900.0,33.9329,33.9639,33.9267,33.9329,66900.0
2006-03-01 15:30:00,54.65,54.74,54.65,54.74,79500.0,33.9205,33.9764,33.9205,33.9764,79500.0
2006-03-01 15:40:00,54.73,54.79,54.69,54.79,96900.0,33.9702,34.0074,33.9453,34.0074,96900.0
2006-03-01 15:50:00,54.79,54.84,54.75,54.82,253300.0,34.0074,34.0384,33.9826,34.026,253300.0
2006-03-02 09:30:00,54.51,54.69,54.51,54.56,84300.0,33.8336,33.9453,33.8336,33.8646,84300.0
2006-03-02 09:40:00,54.57,54.62,54.45,54.5,104400.0,33.8708,33.9019,33.7964,33.8274,104400.0
2006-03-02 09:50:00,54.5,54.53,54.26,54.26,88700.0,33.8274,33.846,33.6784,33.6784,88700.0
2006-03-02 10:00:00,54.28,54.39,54.23,54.37,265900.0,33.6908,33.7591,33.6598,33.7467,265900.0
2006-03-02 10:10:00,54.37,54.4,54.02,54.08,188000.0,33.7467,33.7653,33.5295,33.5667,188000.0
2006-03-02 10:20:00,54.1,54.12,53.97,54.0,241100.0,33.5791,33.5915,33.4984,33.5171,241100.0
2006-03-02 10:30:00,54.0,54.0,53.9,53.99,286600.0,33.5171,33.5171,33.455,33.5108,286600.0
2006-03-02 10:40:00,53.98,54.05,53.96,53.99,114800.0,33.5046,33.5481,33.4922,33.5108,114800.0
2006-03-02 10:50:00,53.99,54.12,53.98,54.12,164900.0,33.5108,33.5915,33.5046,33.5915,164900.0
2006-03-02 11:00:00,54.13,54.27,54.11,54.11,98200.0,33.5977,33.6846,33.5853,33.5853,98200.0
2006-03-02 11:10:00,54.11,54.11,54.05,54.1,70400.0,33.5853,33.5853,33.5481,33.5791,70400.0
2006-03-02 11:20:00,54.11,54.12,54.09,54.1,90600.0,33.5853,33.5915,33.5729,33.5791,90600.0
2006-03-02 11:30:00,54.1,54.2,54.1,54.2,88100.0,33.5791,33.6412,33.5791,33.6412,88100.0
2006-03-02 11:40:00,54.19,54.21,54.12,54.14,58200.0,33.635,33.6474,33.5915,33.6039,58200.0
2006-03-02 11:50:00,54.13,54.21,54.13,54.21,44600.0,33.5977,33.6474,33.5977,33.6474,44600.0
2006-03-02 12:00:00,54.21,54.24,54.13,54.13,202800.0,33.6474,33.666,33.5977,33.5977,202800.0
2006-03-02 12:10:00,54.13,54.2,54.0,54.18,35900.0,33.5977,33.6412,33.5171,33.6288,35900.0
2006-03-02 12:20:00,54.18,54.19,54.1,54.17,36200.0,33.6288,33.635,33.5791,33.6226,36200.0
2006-03-02 12:30:00,54.17,54.28,54.16,54.24,39100.0,33.6226,33.6908,33.6164,33.666,39100.0
2006-03-02 12:40:00,54.24,54.4,54.24,54.38,63800.0,33.666,33.7653,33.666,33.7529,63800.0
2006-03-02 12:50:00,54.37,54.47,54.37,54.45,40700.0,33.7467,33.8088,33.7467,33.7964,40700.0
2006-03-02 13:00:00,54.45,54.47,54.38,54.45,44200.0,33.7964,33.8088,33.7529,33.7964,44200.0
2006-03-02 13:10:00,54.45,54.55,54.43,54.52,100900.0,33.7964,33.8584,33.7839,33.8398,100900.0
2006-03-02 13:20:00,54.53,54.56,54.45,54.55,55100.0,33.846,33.8646,33.7964,33.8584,55100.0
2006-03-02 13:30:00,54.55,54.6,54.53,54.58,67900.0,33.8584,33.8895,33.846,33.877,67900.0
2006-03-02 13:40:00,54.58,54.72,54.58,54.7,89000.0,33.877,33.9639,33.877,33.9515,89000.0
2006-03-02 13:50:00,54.69,54.75,54.67,54.73,23600.0,33.9453,33.9826,33.9329,33.9702,23600.0
2006-03-02 14:00:00,54.72,54.72,54.59,54.6,43200.0,33.9639,33.9639,33.8833,33.8895,43200.0
2006-03-02 14:10:00,54.6,54.72,54.59,54.68,97000.0,33.8895,33.9639,33.8833,33.9391,97000.0
2006-03-02 14:20:00,54.66,54.71,54.63,54.67,34900.0,33.9267,33.9577,33.9081,33.9329,34900.0
2006-03-02 14:30:00,54.67,54.9,54.66,54.72,67600.0,33.9329,34.0757,33.9267,33.9639,67600.0
2006-03-02 14:40:00,54.72,54.77,54.71,54.76,64300.0,33.9639,33.995,33.9577,33.9888,64300.0
2006-03-02 14:50:00,54.77,54.79,54.74,54.78,71300.0,33.995,34.0074,33.9764,34.0012,71300.0
2006-03-02 15:00:00,54.78,54.79,54.71,54.74,68200.0,34.0012,34.0074,33.9577,33.9764,68200.0
2006-03-02 15:10:00,54.74,54.8,54.73,54.76,77200.0,33.9764,34.0136,33.9702,33.9888,77200.0
2006-03-02 15:20:00,54.75,54.76,54.69,54.7,84000.0,33.9826,33.9888,33.9453,33.9515,84000.0
2006-03-02 15:30:00,54.71,54.74,54.55,54.56,136800.0,33.9577,33.9764,33.8584,33.8646,136800.0
2006-03-02 15:40:00,54.56,54.64,54.54,54.62,156700.0,33.8646,33.9143,33.8522,33.9019,156700.0
2006-03-02 15:50:00,54.63,54.71,54.61,54.66,298900.0,33.9081,33.9577,33.8957,33.9267,298900.0
2006-03-03 09:30:00,54.5,54.61,54.35,54.57,64600.0,33.8274,33.8957,33.7343,33.8708,64600.0
2006-03-03 09:40:00,54.51,54.58,54.45,54.52,50900.0,33.8336,33.877,33.7964,33.8398,50900.0
2006-03-03 09:50:00,54.53,54.62,54.48,54.58,36000.0,33.846,33.9019,33.815,33.877,36000.0
2006-03-03 10:00:00,54.55,54.57,54.49,54.51,84200.0,33.8584,33.8708,33.8212,33.8336,84200.0
2006-03-03 10:10:00,54.5,54.52,54.44,54.46,68300.0,33.8274,33.8398,33.7902,33.8026,68300.0
2006-03-03 10:20:00,54.46,54.52,54.42,54.51,53400.0,33.8026,33.8398,33.7777,33.8336,53400.0
2006-03-03 10:30:00,54.52,54.55,54.38,54.39,45200.0,33.8398,33.8584,33.7529,33.7591,45200.0
2006-03-03 10:40:00,54.38,54.38,54.29,54.33,83700.0,33.7529,33.7529,33.697,33.7219,83700.0
2006-03-03 10:50:00,54.33,54.43,54.3,54.38,128100.0,33.7219,33.7839,33.7033,33.7529,128100.0
2006-03-03 11:00:00,54.37,54.4,54.31,54.33,25600.0,33.7467,33.7653,33.7095,33.7219,25600.0
2006-03-03 11:10:00,54.32,54.4,54.31,54.32,22900.0,33.7157,33.7653,33.7095,33.7157,22900.0
2006-03-03 11:20:00,54.32,54.4,54.32,54.36,40400.0,33.7157,33.7653,33.7157,33.7405,40400.0
2006-03-03 11:30:00,54.36,54.36,54.26,54.29,47000.0,33.7405,33.7405,33.6784,33.697,47000.0
2006-03-03 11:40:00,54.29,54.36,54.29,54.3,20400.0,33.697,33.7405,33.697,33.7033,20400.0
2006-03-03 11:50:00,54.3,54.38,54.3,54.37,15100.0,33.7033,33.7529,33.7033,33.7467,15100.0
2006-03-03 12:00:00,54.36,54.42,54.34,54.37,38300.0,33.7405,33.7777,33.7281,33.7467,38300.0
2006-03-03 12:10:00,54.37,54.4,54.34,54.36,27700.0,33.7467,33.7653,33.7281,33.7405,27700.0
2006-03-03 12:20:00,54.38,54.56,54.38,54.55,22000.0,33.7529,33.8646,33.7529,33.8584,22000.0
2006-03-03 12:30:00,54.56,54.63,54.45,54.59,68300.0,33.8646,33.9081,33.7964,33.8833,68300.0
2006-03-03 12:40:00,54.6,54.73,54.55,54.6,92700.0,33.8895,33.9702,33.8584,33.8895,92700.0
2006-03-03 12:50:00,54.61,54.68,54.59,54.59,61100.0,33.8957,33.9391,33.8833,33.8833,61100.0
2006-03-03 13:00:00,54.58,54.6,54.49,54.51,105100.0,33.877,33.8895,33.8212,33.8336,105100.0
2006-03-03 13:10:00,54.49,54.56,54.47,54.54,44200.0,33.8212,33.8646,33.8088,33.8522,44200.0
2006-03-03 13:20:00,54.54,54.71,54.53,54.63,113500.0,33.8522,33.9577,33.846,33.9081,113500.0
2006-03-03 13:30:00,54.63,54.64,54.52,54.58,57700.0,33.9081,33.9143,33.8398,33.877,57700.0
2006-03-03 13:40:00,54.63,54.75,54.6,54.71,35700.0,33.9081,33.9826,33.8895,33.9577,35700.0
2006-03-03 13:50:00,54.71,54.78,54.7,54.74,40300.0,33.9577,34.0012,33.9515,33.9764,40300.0
2006-03-03 14:00:00,54.73,54.73,54.67,54.67,31400.0,33.9702,33.9702,33.9329,33.9329,31400.0
2006-03-03 14:10:00,54.67,54.69,54.65,54.66,34900.0,33.9329,33.9453,33.9205,33.9267,34900.0
2006-03-03 14:20:00,54.65,54.69,54.64,54.66,35700.0,33.9205,33.9453,33.9143,33.9267,35700.0
2006-03-03 14:30:00,54.65,54.7,54.6,54.7,55400.0,33.9205,33.9515,33.8895,33.9515,55400.0
2006-03-03 14:40:00,54.71,54.71,54.62,54.65,47000.0,33.9577,33.9577,33.9019,33.9205,47000.0
2006-03-03 14:50:00,54.65,54.67,54.6,54.64,37900.0,33.9205,33.9329,33.8895,33.9143,37900.0
2006-03-03 15:00:00,54.64,54.65,54.56,54.58,147800.0,33.9143,33.9205,33.8646,33.877,147800.0
2006-03-03 15:10:00,54.58,54.67,54.58,54.66,81200.0,33.877,33.9329,33.877,33.9267,81200.0
2006-03-03 15:20:00,54.63,54.67,54.58,54.64,84300.0,33.9081,33.9329,33.877,33.9143,84300.0
2006-03-03 15:30:00,54.64,54.68,54.58,54.58,103300.0,33.9143,33.9391,33.877,33.877,103300.0
2006-03-03 15:40:00,54.59,54.63,54.46,54.56,83800.0,33.8833,33.9081,33.8026,33.8646,83800.0
2006-03-03 15:50:00,54.56,54.56,54.46,54.51,123700.0,33.8646,33.8646,33.8026,33.8336,123700.0
2006-03-06 09:30:00,54.48,54.8,54.41,54.41,57600.0,33.815,34.0136,33.7715,33.7715,57600.0
2006-03-06 09:40:00,54.4,54.5,54.29,54.4,25400.0,33.7653,33.8274,33.697,33.7653,25400.0
2006-03-06 09:50:00,54.35,54.45,54.26,54.36,26700.0,33.7343,33.7964,33.6784,33.7405,26700.0
2006-03-06 10:00:00,54.33,54.45,54.3,54.4,21100.0,33.7219,33.7964,33.7033,33.7653,21100.0
2006-03-06 10:10:00,54.39,54.45,54.37,54.41,35700.0,33.7591,33.7964,33.7467,33.7715,35700.0
2006-03-06 10:20:00,54.42,54.44,54.32,54.35,31300.0,33.7777,33.7902,33.7157,33.7343,31300.0
2006-03-06 10:30:00,54.37,54.44,54.36,54.39,40400.0,33.7467,33.7902,33.7405,33.7591,40400.0
2006-03-06 10:40:00,54.39,54.42,54.34,54.41,41300.0,33.7591,33.7777,33.7281,33.7715,41300.0
2006-03-06 10:50:00,54.41,54.45,54.37,54.43,52100.0,33.7715,33.7964,33.7467,33.7839,52100.0
2006-03-06 11:00:00,54.43,54.46,54.35,54.35,47800.0,33.7839,33.8026,33.7343,33.7343,47800.0
2006-03-06 11:10:00,54.36,54.37,54.25,54.28,38500.0,33.7405,33.7467,33.6722,33.6908,38500.0
2006-03-06 11:20:00,54.3,54.34,54.28,54.34,22600.0,33.7033,33.7281,33.6908,33.7281,22600.0
2006-03-06 11:30:00,54.32,54.47,54.32,54.39,28600.0,33.7157,33.8088,33.7157,33.7591,28600.0
2006-03-06 11:40:00,54.37,54.39,54.3,54.31,25400.0,33.7467,33.7591,33.7033,33.7095,25400.0
2006-03-06 11:50:00,54.3,54.38,54.3,54.38,26400.0,33.7033,33.7529,33.7033,33.7529,26400.0
2006-03-06 12:00:00,54.35,54.44,54.34,54.4,30000.0,33.7343,33.7902,33.7281,33.7653,30000.0
2006-03-06 12:10:00,54.39,54.41,54.35,54.36,28900.0,33.7591,33.7715,33.7343,33.7405,28900.0
2006-03-06 12:20:00,54.36,54.4,54.34,54.37,28500.0,33.7405,33.7653,33.7281,33.7467,28500.0
2006-03-06 12:30:00,54.35,54.42,54.35,54.4,16800.0,33.7343,33.7777,33.7343,33.7653,16800.0
2006-03-06 12:40:00,54.39,54.4,54.32,54.36,29300.0,33.7591,33.7653,33.7157,33.7405,29300.0
2006-03-06 12:50:00,54.35,54.43,54.34,54.38,31700.0,33.7343,33.7839,33.7281,33.7529,31700.0
2006-03-06 13:00:00,54.38,54.51,54.36,54.47,33600.0,33.7529,33.8336,33.7405,33.8088,33600.0
2006-03-06 13:10:00,54.47,54.51,54.39,54.45,41600.0,33.8088,33.8336,33.7591,33.7964,41600.0
2006-03-06 13:20:00,54.45,54.48,54.39,54.4,25300.0,33.7964,33.815,33.7591,33.7653,25300.0
2006-03-06 13:30:00,54.37,54.4,54.3,54.36,73600.0,33.7467,33.7653,33.7033,33.7405,73600.0
2006-03-06 13:40:00,54.35,54.38,54.31,54.35,43200.0,33.7343,33.7529,33.7095,33.7343,43200.0
2006-03-06 13:50:00,54.36,54.4,54.34,54.37,68100.0,33.7405,33.7653,33.7281,33.7467,68100.0
2006-03-06 14:00:00,54.36,54.38,54.26,54.28,114000.0,33.7405,33.7529,33.6784,33.6908,114000.0
2006-03-06 14:10:00,54.27,54.3,54.24,54.29,44800.0,33.6846,33.7033,33.666,33.697,44800.0
2006-03-06 14:20:00,54.3,54.3,54.16,54.26,37900.0,33.7033,33.7033,33.6164,33.6784,37900.0
2006-03-06 14:30:00,54.26,54.36,54.25,54.31,34300.0,33.6784,33.7405,33.6722,33.7095,34300.0
2006-03-06 14:40:00,54.31,54.32,54.24,54.3,32300.0,33.7095,33.7157,33.666,33.7033,32300.0
2006-03-06 14:50:00,54.3,54.34,54.28,54.3,28700.0,33.7033,33.7281,33.6908,33.7033,28700.0
2006-03-06 15:00:00,54.3,54.39,54.29,54.36,49000.0,33.7033,33.7591,33.697,33.7405,49000.0
2006-03-06 15:10:00,54.36,54.37,54.29,54.33,93300.0,33.7405,33.7467,33.697,33.7219,93300.0
2006-03-06 15:20:00,54.33,54.35,54.31,54.32,29300.0,33.7219,33.7343,33.7095,33.7157,29300.0
2006-03-06 15:30:00,54.32,54.35,54.3,54.3,71200.0,33.7157,33.7343,33.7033,33.7033,71200.0
2006-03-06 15:40:00,54.32,54.34,54.26,54.28,56300.0,33.7157,33.7281,33.6784,33.6908,56300.0
2006-03-06 15:50:00,54.28,54.32,54.26,54.28,82300.0,33.6908,33.7157,33.6784,33.6908,82300.0
2006-03-07 09:30:00,54.2,54.35,54.2,54.29,26000.0,33.6412,33.7343,33.6412,33.697,26000.0
2006-03-07 09:40:00,54.27,54.34,54.25,54.27,39400.0,33.6846,33.7281,33.6722,33.6846,39400.0
2006-03-07 09:50:00,54.28,54.33,54.19,54.24,75700.0,33.6908,33.7219,33.635,33.666,75700.0
2006-03-07 10:00:00,54.25,54.38,54.22,54.26,58700.0,33.6722,33.7529,33.6536,33.6784,58700.0
2006-03-07 10:10:00,54.26,54.36,54.2,54.31,28700.0,33.6784,33.7405,33.6412,33.7095,28700.0
2006-03-07 10:20:00,54.32,54.35,54.15,54.17,27800.0,33.7157,33.7343,33.6102,33.6226,27800.0
2006-03-07 10:30:00,54.17,54.21,54.07,54.08,35600.0,33.6226,33.6474,33.5605,33.5667,35600.0
2006-03-07 10:40:00,54.09,54.09,54.01,54.02,32100.0,33.5729,33.5729,33.5233,33.5295,32100.0
2006-03-07 10:50:00,54.01,54.1,53.95,53.95,27700.0,33.5233,33.5791,33.486,33.486,27700.0
2006-03-07 11:00:00,53.95,54.12,53.93,54.12,39500.0,33.486,33.5915,33.4736,33.5915,39500.0
2006-03-07 11:10:00,54.11,54.11,54.02,54.11,20700.0,33.5853,33.5853,33.5295,33.5853,20700.0
2006-03-07 11:20:00,54.09,54.17,54.09,54.16,23700.0,33.5729,33.6226,33.5729,33.6164,23700.0
2006-03-07 11:30:00,54.17,54.19,54.11,54.17,71800.0,33.6226,33.635,33.5853,33.6226,71800.0
2006-03-07 11:40:00,54.16,54.19,54.07,54.19,47400.0,33.6164,33.635,33.5605,33.635,47400.0
2006-03-07 11:50:00,54.19,54.21,54.15,54.19,29800.0,33.635,33.6474,33.6102,33.635,29800.0
2006-03-07 12:00:00,54.19,54.24,54.18,54.18,53600.0,33.635,33.666,33.6288,33.6288,53600.0
2006-03-07 12:10:00,54.18,54.19,54.11,54.12,20400.0,33.6288,33.635,33.5853,33.5915,20400.0
2006-03-07 12:20:00,54.12,54.14,54.07,54.08,27900.0,33.5915,33.6039,33.5605,33.5667,27900.0
2006-03-07 12:30:00,54.08,54.14,54.07,54.07,25200.0,33.5667,33.6039,33.5605,33.5605,25200.0
2006-03-07 12:40:00,54.08,54.12,54.02,54.05,26900.0,33.5667,33.5915,33.5295,33.5481,26900.0
2006-03-07 12:50:00,54.04,54.06,54.02,54.02,24000.0,33.5419,33.5543,33.5295,33.5295,24000.0
2006-03-07 13:00:00,54.03,54.03,53.95,53.96,32000.0,33.5357,33.5357,33.486,33.4922,32000.0
2006-03-07 13:10:00,53.98,54.03,53.94,54.01,27200.0,33.5046,33.5357,33.4798,33.5233,27200.0
2006-03-07 13:20:00,54.0,54.03,53.97,53.98,21700.0,33.5171,33.5357,33.4984,33.5046,21700.0
2006-03-07 13:30:00,53.98,54.11,53.98,54.1,37600.0,33.5046,33.5853,33.5046,33.5791,37600.0
2006-03-07 13:40:00,54.11,54.19,54.1,54.18,52100.0,33.5853,33.635,33.5791,33.6288,52100.0
2006-03-07 13:50:00,54.18,54.22,54.15,54.2,45900.0,33.6288,33.6536,33.6102,33.6412,45900.0
2006-03-07 14:00:00,54.21,54.22,54.17,54.17,25100.0,33.6474,33.6536,33.6226,33.6226,25100.0
2006-03-07 14:10:00,54.17,54.21,54.11,54.15,29900.0,33.6226,33.6474,33.5853,33.6102,29900.0
2006-03-07 14:20:00,54.15,54.22,54.14,54.2,51600.0,33.6102,33.6536,33.6039,33.6412,51600.0
2006-03-07 14:30:00,54.18,54.23,54.12,54.2,38000.0,33.6288,33.6598,33.5915,33.6412,38000.0
2006-03-07 14:40:00,54.2,54.22,54.15,54.17,24900.0,33.6412,33.6536,33.6102,33.6226,24900.0
2006-03-07 14:50:00,54.17,54.3,54.17,54.26,39800.0,33.6226,33.7033,33.6226,33.6784,39800.0
2006-03-07 15:00:00,54.25,54.26,54.2,54.2,26100.0,33.6722,33.6784,33.6412,33.6412,26100.0
2006-03-07 15:10:00,54.19,54.2,54.09,54.1,30500.0,33.635,33.6412,33.5729,33.5791,30500.0
2006-03-07 15:20:00,54.1,54.24,54.09,54.21,49400.0,33.5791,33.666,33.5729,33.6474,49400.0
2006-03-07 15:30:00,54.21,54.3,54.2,54.28,71200.0,33.6474,33.7033,33.6412,33.6908,71200.0
2006-03-07 15:40:00,54.29,54.32,54.24,54.26,83800.0,33.697,33.7157,33.666,33.6784,83800.0
2006-03-07 15:50:00,54.26,54.27,54.22,54.23,169900.0,33.6784,33.6846,33.6536,33.6598,169900.0
2006-03-08 09:30:00,54.35,54.49,54.15,54.31,106000.0,33.9515,34.039,33.8266,33.9265,106000.0
2006-03-08 09:40:00,54.32,54.32,54.06,54.21,60100.0,33.9328,33.9328,33.7704,33.8641,60100.0
2006-03-08 09:50:00,54.22,54.25,53.95,54.0,92900.0,33.8703,33.8891,33.7017,33.7329,92900.0
2006-03-08 10:00:00,54.07,54.18,54.01,54.1,95400.0,33.7766,33.8453,33.7391,33.7954,95400.0
2006-03-08 10:10:00,54.1,54.11,53.95,53.97,156500.0,33.7954,33.8016,33.7017,33.7142,156500.0
2006-03-08 10:20:00,53.98,53.99,53.91,53.97,42400.0,33.7204,33.7266,33.6767,33.7142,42400.0
2006-03-08 10:30:00,53.97,53.98,53.91,53.97,34400.0,33.7142,33.7204,33.6767,33.7142,34400.0
2006-03-08 10:40:00,53.96,54.0,53.91,53.97,47300.0,33.7079,33.7329,33.6767,33.7142,47300.0
2006-03-08 10:50:00,53.97,54.03,53.95,53.95,31700.0,33.7142,33.7516,33.7017,33.7017,31700.0
2006-03-08 11:00:00,53.94,53.99,53.85,53.95,54800.0,33.6954,33.7266,33.6392,33.7017,54800.0
2006-03-08 11:10:00,53.93,53.94,53.86,53.86,45900.0,33.6892,33.6954,33.6454,33.6454,45900.0
2006-03-08 11:20:00,53.85,53.88,53.73,53.75,38400.0,33.6392,33.6579,33.5642,33.5767,38400.0
2006-03-08 11:30:00,53.75,53.92,53.71,53.92,30700.0,33.5767,33.6829,33.5517,33.6829,30700.0
2006-03-08 11:40:00,53.9,53.94,53.69,53.72,27800.0,33.6704,33.6954,33.5392,33.558,27800.0
2006-03-08 11:50:00,53.75,53.89,53.68,53.85,51900.0,33.5767,33.6642,33.533,33.6392,51900.0
2006-03-08 12:00:00,53.86,54.05,53.86,54.02,45500.0,33.6454,33.7641,33.6454,33.7454,45500.0
2006-03-08 12:10:00,54.03,54.09,53.98,54.08,67900.0,33.7516,33.7891,33.7204,33.7829,67900.0
2006-03-08 12:20:00,54.08,54.25,54.05,54.2,75300.0,33.7829,33.8891,33.7641,33.8578,75300.0
2006-03-08 12:30:00,54.2,54.25,54.2,54.22,71300.0,33.8578,33.8891,33.8578,33.8703,71300.0
2006-03-08 12:40:00,54.23,54.28,54.19,54.27,90300.0,33.8766,33.9078,33.8516,33.9016,90300.0
2006-03-08 12:50:00,54.27,54.3,54.25,54.29,88000.0,33.9016,33.9203,33.8891,33.9141,88000.0
2006-03-08 13:00:00,54.29,54.35,54.2,54.26,61800.0,33.9141,33.9515,33.8578,33.8953,61800.0
2006-03-08 13:10:00,54.26,54.33,54.25,54.28,35300.0,33.8953,33.939,33.8891,33.9078,35300.0
2006-03-08 13:20:00,54.29,54.34,54.26,54.27,35900.0,33.9141,33.9453,33.8953,33.9016,35900.0
2006-03-08 13:30:00,54.27,54.31,54.27,54.28,33800.0,33.9016,33.9265,33.9016,33.9078,33800.0
2006-03-08 13:40:00,54.3,54.31,54.19,54.26,45800.0,33.9203,33.9265,33.8516,33.8953,45800.0
2006-03-08 13:50:00,54.27,54.29,54.22,54.24,25300.0,33.9016,33.9141,33.8703,33.8828,25300.0
2006-03-08 14:00:00,54.22,54.3,54.21,54.29,36000.0,33.8703,33.9203,33.8641,33.9141,36000.0
2006-03-08 14:10:00,54.3,54.34,54.28,54.29,58300.0,33.9203,33.9453,33.9078,33.9141,58300.0
2006-03-08 14:20:00,54.3,54.34,54.23,54.24,53300.0,33.9203,33.9453,33.8766,33.8828,53300.0
2006-03-08 14:30:00,54.25,54.37,54.25,54.36,66200.0,33.8891,33.964,33.8891,33.9578,66200.0
2006-03-08 14:40:00,54.36,54.4,54.29,54.31,121600.0,33.9578,33.9828,33.9141,33.9265,121600.0
2006-03-08 14:50:00,54.29,54.29,54.23,54.25,36500.0,33.9141,33.9141,33.8766,33.8891,36500.0
2006-03-08 15:00:00,54.25,54.31,54.25,54.3,146100.0,33.8891,33.9265,33.8891,33.9203,146100.0
2006-03-08 15:10:00,54.3,54.33,54.29,54.31,113300.0,33.9203,33.939,33.9141,33.9265,113300.0
2006-03-08 15:20:00,54.3,54.33,54.29,54.32,87400.0,33.9203,33.939,33.9141,33.9328,87400.0
2006-03-08 15:30:00,54.31,54.34,54.29,54.31,106400.0,33.9265,33.9453,33.9141,33.9265,106400.0
2006-03-08 15:40:00,54.3,54.36,54.28,54.31,135300.0,33.9203,33.9578,33.9078,33.9265,135300.0
2006-03-08 15:50:00,54.3,54.36,54.28,54.32,133700.0,33.9203,33.9578,33.9078,33.9328,133700.0
2006-03-09 09:30:00,54.25,54.6,54.25,54.4,108900.0,33.8891,34.1077,33.8891,33.9828,108900.0
2006-03-09 09:40:00,54.4,54.58,54.4,54.54,52400.0,33.9828,34.0952,33.9828,34.0702,52400.0
2006-03-09 09:50:00,54.55,54.56,54.51,54.56,45500.0,34.0765,34.0827,34.0515,34.0827,45500.0
2006-03-09 10:00:00,54.55,54.63,54.53,54.63,59300.0,34.0765,34.1264,34.064,34.1264,59300.0
2006-03-09 10:10:00,54.64,54.64,54.53,54.56,45000.0,34.1327,34.1327,34.064,34.0827,45000.0
2006-03-09 10:20:00,54.56,54.62,54.53,54.56,39100.0,34.0827,34.1202,34.064,34.0827,39100.0
2006-03-09 10:30:00,54.56,54.69,54.55,54.64,75700.0,34.0827,34.1639,34.0765,34.1327,75700.0
2006-03-09 10:40:00,54.63,54.64,54.51,54.6,57400.0,34.1264,34.1327,34.0515,34.1077,57400.0
2006-03-09 10:50:00,54.59,54.69,54.59,54.64,39100.0,34.1015,34.1639,34.1015,34.1327,39100.0
2006-03-09 11:00:00,54.64,54.65,54.5,54.58,51900.0,34.1327,34.1389,34.0452,34.0952,51900.0
2006-03-09 11:10:00,54.57,54.58,54.53,54.54,36600.0,34.089,34.0952,34.064,34.0702,36600.0
2006-03-09 11:20:00,54.54,54.58,54.52,54.56,36400.0,34.0702,34.0952,34.0577,34.0827,36400.0
2006-03-09 11:30:00,54.56,54.56,54.52,54.52,23700.0,34.0827,34.0827,34.0577,34.0577,23700.0
2006-03-09 11:40:00,54.51,54.58,54.5,54.5,46800.0,34.0515,34.0952,34.0452,34.0452,46800.0
2006-03-09 11:50:00,54.5,54.57,54.45,54.55,29800.0,34.0452,34.089,34.014,34.0765,29800.0
2006-03-09 12:00:00,54.54,54.56,54.45,54.52,37500.0,34.0702,34.0827,34.014,34.0577,37500.0
2006-03-09 12:10:00,54.51,54.55,54.49,54.52,22200.0,34.0515,34.0765,34.039,34.0577,22200.0
2006-03-09 12:20:00,54.52,54.53,54.46,54.51,49900.0,34.0577,34.064,34.0202,34.0515,49900.0
2006-03-09 12:30:00,54.51,54.51,54.44,54.48,35200.0,34.0515,34.0515,34.0078,34.0327,35200.0
2006-03-09 12:40:00,54.45,54.54,54.45,54.52,47600.0,34.014,34.0702,34.014,34.0577,47600.0
2006-03-09 12:50:00,54.51,54.55,54.47,54.48,39400.0,34.0515,34.0765,34.0265,34.0327,39400.0
2006-03-09 13:00:00,54.48,54.57,54.47,54.48,80100.0,34.0327,34.089,34.0265,34.0327,80100.0
2006-03-09 13:10:00,54.49,54.52,54.43,54.44,73100.0,34.039,34.0577,34.0015,34.0078,73100.0
2006-03-09 13:20:00,54.44,54.46,54.37,54.44,96800.0,34.0078,34.0202,33.964,34.0078,96800.0
2006-03-09 13:30:00,54.44,54.49,54.42,54.48,32700.0,34.0078,34.039,33.9953,34.0327,32700.0
2006-03-09 13:40:00,54.49,54.51,54.44,54.44,39500.0,34.039,34.0515,34.0078,34.0078,39500.0
2006-03-09 13:50:00,54.43,54.47,54.38,54.46,37200.0,34.0015,34.0265,33.9703,34.0202,37200.0
2006-03-09 14:00:00,54.45,54.52,54.41,54.52,36400.0,34.014,34.0577,33.989,34.0577,36400.0
2006-03-09 14:10:00,54.52,54.53,54.44,54.46,35000.0,34.0577,34.064,34.0078,34.0202,35000.0
2006-03-09 14:20:00,54.46,54.51,54.4,54.41,23000.0,34.0202,34.0515,33.9828,33.989,23000.0
2006-03-09 14:30:00,54.42,54.53,54.41,54.47,43600.0,33.9953,34.064,33.989,34.0265,43600.0
2006-03-09 14:40:00,54.5,54.54,54.47,54.49,62300.0,34.0452,34.0702,34.0265,34.039,62300.0
2006-03-09 14:50:00,54.49,54.55,54.48,54.53,81800.0,34.039,34.0765,34.0327,34.064,81800.0
2006-03-09 15:00:00,54.53,54.54,54.4,54.4,64800.0,34.064,34.0702,33.9828,33.9828,64800.0
2006-03-09 15:10:00,54.41,54.42,54.33,54.36,69500.0,33.989,33.9953,33.939,33.9578,69500.0
2006-03-09 15:20:00,54.36,54.41,54.34,54.41,85100.0,33.9578,33.989,33.9453,33.989,85100.0
2006-03-09 15:30:00,54.42,54.53,54.42,54.52,128400.0,33.9953,34.064,33.9953,34.0577,128400.0
2006-03-09 15:40:00,54.52,54.54,54.42,54.44,177600.0,34.0577,34.0702,33.9953,34.0078,177600.0
2006-03-09 15:50:00,54.45,54.46,54.4,54.4,97600.0,34.014,34.0202,33.9828,33.9828,97600.0
2006-03-10 09:30:00,54.09,54.26,54.0,54.08,94000.0,33.7891,33.8953,33.7329,33.7829,94000.0
2006-03-10 09:40:00,54.02,54.37,54.0,54.36,57800.0,33.7454,33.964,33.7329,33.9578,57800.0
2006-03-10 09:50:00,54.34,54.63,54.25,54.62,66900.0,33.9453,34.1264,33.8891,34.1202,66900.0
2006-03-10 10:00:00,54.61,54.68,54.46,54.54,89300.0,34.1139,34.1577,34.0202,34.0702,89300.0
2006-03-10 10:10:00,54.54,54.71,54.49,54.57,74900.0,34.0702,34.1764,34.039,34.089,74900.0
2006-03-10 10:20:00,54.57,54.63,54.49,54.57,61000.0,34.089,34.1264,34.039,34.089,61000.0
2006-03-10 10:30:00,54.57,54.63,54.5,54.52,45200.0,34.089,34.1264,34.0452,34.0577,45200.0
2006-03-10 10:40:00,54.51,54.69,54.51,54.54,54300.0,34.0515,34.1639,34.0515,34.0702,54300.0
2006-03-10 10:50:00,54.54,54.67,54.51,54.58,60400.0,34.0702,34.1514,34.0515,34.0952,60400.0
2006-03-10 11:00:00,54.58,54.61,54.48,54.52,57000.0,34.0952,34.1139,34.0327,34.0577,57000.0
2006-03-10 11:10:00,54.51,54.51,54.34,54.34,39600.0,34.0515,34.0515,33.9453,33.9453,39600.0
2006-03-10 11:20:00,54.33,54.41,54.31,54.36,50100.0,33.939,33.989,33.9265,33.9578,50100.0
2006-03-10 11:30:00,54.37,54.44,54.35,54.42,41100.0,33.964,34.0078,33.9515,33.9953,41100.0
2006-03-10 11:40:00,54.43,54.47,54.38,54.4,34500.0,34.0015,34.0265,33.9703,33.9828,34500.0
2006-03-10 11:50:00,54.39,54.55,54.37,54.49,24800.0,33.9765,34.0765,33.964,34.039,24800.0
2006-03-10 12:00:00,54.5,54.7,54.49,54.65,90100.0,34.0452,34.1702,34.039,34.1389,90100.0
2006-03-10 12:10:00,54.63,54.63,54.57,54.6,26300.0,34.1264,34.1264,34.089,34.1077,26300.0
2006-03-10 12:20:00,54.6,54.6,54.46,54.49,98600.0,34.1077,34.1077,34.0202,34.039,98600.0
2006-03-10 12:30:00,54.49,54.66,54.48,54.59,54300.0,34.039,34.1452,34.0327,34.1015,54300.0
2006-03-10 12:40:00,54.59,54.62,54.52,54.54,56800.0,34.1015,34.1202,34.0577,34.0702,56800.0
2006-03-10 12:50:00,54.51,54.57,54.49,54.57,42000.0,34.0515,34.089,34.039,34.089,42000.0
2006-03-10 13:00:00,54.53,54.6,54.53,54.58,64300.0,34.064,34.1077,34.064,34.0952,64300.0
2006-03-10 13:10:00,54.58,54.64,54.54,54.57,70300.0,34.0952,34.1327,34.0702,34.089,70300.0
2006-03-10 13:20:00,54.56,54.6,54.54,54.55,43900.0,34.0827,34.1077,34.0702,34.0765,43900.0
2006-03-10 13:30:00,54.54,54.56,54.46,54.55,40100.0,34.0702,34.0827,34.0202,34.0765,40100.0
2006-03-10 13:40:00,54.53,54.55,54.49,54.52,40000.0,34.064,34.0765,34.039,34.0577,40000.0
2006-03-10 13:50:00,54.52,54.55,54.5,54.53,32800.0,34.0577,34.0765,34.0452,34.064,32800.0
2006-03-10 14:00:00,54.53,54.56,54.47,54.5,47800.0,34.064,34.0827,34.0265,34.0452,47800.0
2006-03-10 14:10:00,54.49,54.53,54.43,54.44,54500.0,34.039,34.064,34.0015,34.0078,54500.0
2006-03-10 14:20:00,54.43,54.45,54.31,54.31,44000.0,34.0015,34.014,33.9265,33.9265,44000.0
2006-03-10 14:30:00,54.32,54.43,54.27,54.4,44000.0,33.9328,34.0015,33.9016,33.9828,44000.0
2006-03-10 14:40:00,54.41,54.5,54.33,54.34,46800.0,33.989,34.0452,33.939,33.9453,46800.0
2006-03-10 14:50:00,54.34,54.36,54.23,54.25,45600.0,33.9453,33.9578,33.8766,33.8891,45600.0
2006-03-10 15:00:00,54.25,54.35,54.22,54.26,36500.0,33.8891,33.9515,33.8703,33.8953,36500.0
2006-03-10 15:10:00,54.26,54.39,54.23,54.33,50000.0,33.8953,33.9765,33.8766,33.939,50000.0
2006-03-10 15:20:00,54.33,54.44,54.32,54.39,55500.0,33.939,34.0078,33.9328,33.9765,55500.0
2006-03-10 15:30:00,54.38,54.49,54.38,54.49,72000.0,33.9703,34.039,33.9703,34.039,72000.0
2006-03-10 15:40:00,54.48,54.54,54.41,54.42,65200.0,34.0327,34.0702,33.989,33.9953,65200.0
2006-03-10 15:50:00,54.43,54.57,54.41,54.56,131500.0,34.0015,34.089,33.989,34.0827,131500.0
2006-03-13 09:30:00,54.5,54.85,54.5,54.75,50600.0,34.0452,34.2639,34.0452,34.2014,50600.0
2006-03-13 09:40:00,54.77,54.85,54.68,54.68,33100.0,34.2139,34.2639,34.1577,34.1577,33100.0
2006-03-13 09:50:00,54.68,54.78,54.68,54.75,49400.0,34.1577,34.2201,34.1577,34.2014,49400.0
2006-03-13 10:00:00,54.75,54.84,54.68,54.81,46400.0,34.2014,34.2576,34.1577,34.2389,46400.0
2006-03-13 10:10:00,54.82,54.91,54.73,54.73,42700.0,34.2451,34.3014,34.1889,34.1889,42700.0
2006-03-13 10:20:00,54.72,54.73,54.68,54.72,24800.0,34.1827,34.1889,34.1577,34.1827,24800.0
2006-03-13 10:30:00,54.72,54.9,54.72,54.9,58500.0,34.1827,34.2951,34.1827,34.2951,58500.0
2006-03-13 10:40:00,54.89,54.98,54.82,54.93,98800.0,34.2889,34.3451,34.2451,34.3138,98800.0
2006-03-13 10:50:00,54.91,54.96,54.89,54.94,37100.0,34.3014,34.3326,34.2889,34.3201,37100.0
2006-03-13 11:00:00,54.95,54.95,54.79,54.79,153300.0,34.3263,34.3263,34.2264,34.2264,153300.0
2006-03-13 11:10:00,54.79,54.79,54.7,54.75,20900.0,34.2264,34.2264,34.1702,34.2014,20900.0
2006-03-13 11:20:00,54.75,54.77,54.67,54.72,26600.0,34.2014,34.2139,34.1514,34.1827,26600.0
2006-03-13 11:30:00,54.71,54.71,54.55,54.55,44500.0,34.1764,34.1764,34.0765,34.0765,44500.0
2006-03-13 11:40:00,54.54,54.58,54.52,54.57,27700.0,34.0702,34.0952,34.0577,34.089,27700.0
2006-03-13 11:50:00,54.57,54.57,54.41,54.43,48400.0,34.089,34.089,33.989,34.0015,48400.0
2006-03-13 12:00:00,54.42,54.49,54.39,54.49,25300.0,33.9953,34.039,33.9765,34.039,25300.0
2006-03-13 12:10:00,54.49,54.54,54.47,54.53,19000.0,34.039,34.0702,34.0265,34.064,19000.0
2006-03-13 12:20:00,54.52,54.6,54.5,54.59,143100.0,34.0577,34.1077,34.0452,34.1015,143100.0
2006-03-13 12:30:00,54.59,54.62,54.5,54.62,39500.0,34.1015,34.1202,34.0452,34.1202,39500.0
2006-03-13 12:40:00,54.63,54.66,54.61,54.61,203800.0,34.1264,34.1452,34.1139,34.1139,203800.0
2006-03-13 12:50:00,54.59,54.69,54.57,54.67,20500.0,34.1015,34.1639,34.089,34.1514,20500.0
2006-03-13 13:00:00,54.66,54.68,54.63,54.66,20500.0,34.1452,34.1577,34.1264,34.1452,20500.0
2006-03-13 13:10:00,54.66,54.67,54.61,54.64,30600.0,34.1452,34.1514,34.1139,34.1327,30600.0
2006-03-13 13:20:00,54.65,54.65,54.58,54.62,60300.0,34.1389,34.1389,34.0952,34.1202,60300.0
2006-03-13 13:30:00,54.63,54.63,54.56,54.56,18000.0,34.1264,34.1264,34.0827,34.0827,18000.0
2006-03-13 13:40:00,54.56,54.56,54.51,54.56,24400.0,34.0827,34.0827,34.0515,34.0827,24400.0
2006-03-13 13:50:00,54.56,54.6,54.55,54.58,20400.0,34.0827,34.1077,34.0765,34.0952,20400.0
2006-03-13 14:00:00,54.59,54.65,54.56,54.58,33000.0,34.1015,34.1389,34.0827,34.0952,33000.0
2006-03-13 14:10:00,54.59,54.62,54.57,54.6,83900.0,34.1015,34.1202,34.089,34.1077,83900.0
2006-03-13 14:20:00,54.6,54.67,54.59,54.65,42500.0,34.1077,34.1514,34.1015,34.1389,42500.0
2006-03-13 14:30:00,54.66,54.69,54.61,54.63,67000.0,34.1452,34.1639,34.1139,34.1264,67000.0
2006-03-13 14:40:00,54.64,54.64,54.56,54.6,37200.0,34.1327,34.1327,34.0827,34.1077,37200.0
2006-03-13 14:50:00,54.6,54.61,54.55,54.59,45900.0,34.1077,34.1139,34.0765,34.1015,45900.0
2006-03-13 15:00:00,54.59,54.61,54.57,54.58,63000.0,34.1015,34.1139,34.089,34.0952,63000.0
2006-03-13 15:10:00,54.59,54.62,54.57,54.6,41900.0,34.1015,34.1202,34.089,34.1077,41900.0
2006-03-13 15:20:00,54.59,54.59,54.43,54.48,34900.0,34.1015,34.1015,34.0015,34.0327,34900.0
2006-03-13 15:30:00,54.48,54.6,54.48,54.59,93300.0,34.0327,34.1077,34.0327,34.1015,93300.0
2006-03-13 15:40:00,54.59,54.59,54.46,54.47,96200.0,34.1015,34.1015,34.0202,34.0265,96200.0
2006-03-13 15:50:00,54.49,54.55,54.48,54.55,116400.0,34.039,34.0765,34.0327,34.0765,116400.0
2006-03-14 09:30:00,54.53,54.63,54.5,54.61,64600.0,34.064,34.1264,34.0452,34.1139,64600.0
2006-03-14 09:40:00,54.61,54.65,54.52,54.65,36600.0,34.1139,34.1389,34.0577,34.1389,36600.0
2006-03-14 09:50:00,54.65,55.0,54.63,54.67,84200.0,34.1389,34.3576,34.1264,34.1514,84200.0
2006-03-14 10:00:00,54.68,54.8,54.61,54.66,94000.0,34.1577,34.2326,34.1139,34.1452,94000.0
2006-03-14 10:10:00,54.66,54.7,54.58,54.58,83200.0,34.1452,34.1702,34.0952,34.0952,83200.0
2006-03-14 10:20:00,54.56,54.71,54.53,54.69,75800.0,34.0827,34.1764,34.064,34.1639,75800.0
2006-03-14 10:30:00,54.69,54.76,54.59,54.69,77000.0,34.1639,34.2077,34.1015,34.1639,77000.0
2006-03-14 10:40:00,54.69,54.88,54.69,54.8,91800.0,34.1639,34.2826,34.1639,34.2326,91800.0
2006-03-14 10:50:00,54.8,54.83,54.69,54.71,72800.0,34.2326,34.2514,34.1639,34.1764,72800.0
2006-03-14 11:00:00,54.73,54.74,54.65,54.67,55200.0,34.1889,34.1952,34.1389,34.1514,55200.0
2006-03-14 11:10:00,54.67,54.69,54.58,54.66,38400.0,34.1514,34.1639,34.0952,34.1452,38400.0
2006-03-14 11:20:00,54.66,54.75,54.66,54.74,66300.0,34.1452,34.2014,34.1452,34.1952,66300.0
2006-03-14 11:30:00,54.73,54.78,54.7,54.78,56900.0,34.1889,34.2201,34.1702,34.2201,56900.0
2006-03-14 11:40:00,54.78,54.84,54.74,54.77,43300.0,34.2201,34.2576,34.1952,34.2139,43300.0
2006-03-14 11:50:00,54.77,54.78,54.64,54.65,81600.0,34.2139,34.2201,34.1327,34.1389,81600.0
2006-03-14 12:00:00,54.65,54.7,54.59,54.6,39200.0,34.1389,34.1702,34.1015,34.1077,39200.0
2006-03-14 12:10:00,54.59,54.66,54.58,54.66,25100.0,34.1015,34.1452,34.0952,34.1452,25100.0
2006-03-14 12:20:00,54.66,54.66,54.6,54.62,32400.0,34.1452,34.1452,34.1077,34.1202,32400.0
2006-03-14 12:30:00,54.61,54.61,54.53,54.56,24500.0,34.1139,34.1139,34.064,34.0827,24500.0
2006-03-14 12:40:00,54.56,54.62,54.53,54.53,19000.0,34.0827,34.1202,34.064,34.064,19000.0
2006-03-14 12:50:00,54.53,54.55,54.46,54.48,47000.0,34.064,34.0765,34.0202,34.0327,47000.0
2006-03-14 13:00:00,54.49,54.56,54.48,54.52,32200.0,34.039,34.0827,34.0327,34.0577,32200.0
2006-03-14 13:10:00,54.51,54.75,54.51,54.74,40600.0,34.0515,34.2014,34.0515,34.1952,40600.0
2006-03-14 13:20:00,54.73,54.73,54.6,54.63,38300.0,34.1889,34.1889,34.1077,34.1264,38300.0
2006-03-14 13:30:00,54.63,54.63,54.58,54.58,30400.0,34.1264,34.1264,34.0952,34.0952,30400.0
2006-03-14 13:40:00,54.58,54.61,54.57,54.6,54500.0,34.0952,34.1139,34.089,34.1077,54500.0
2006-03-14 13:50:00,54.59,54.6,54.57,54.58,26900.0,34.1015,34.1077,34.089,34.0952,26900.0
2006-03-14 14:00:00,54.59,54.65,54.57,54.63,25100.0,34.1015,34.1389,34.089,34.1264,25100.0
2006-03-14 14:10:00,54.62,54.66,54.61,54.64,75300.0,34.1202,34.1452,34.1139,34.1327,75300.0
2006-03-14 14:20:00,54.64,54.76,54.64,54.74,66900.0,34.1327,34.2077,34.1327,34.1952,66900.0
2006-03-14 14:30:00,54.75,54.78,54.7,54.76,34600.0,34.2014,34.2201,34.1702,34.2077,34600.0
2006-03-14 14:40:00,54.77,54.81,54.74,54.8,47200.0,34.2139,34.2389,34.1952,34.2326,47200.0
2006-03-14 14:50:00,54.8,54.82,54.76,54.79,70400.0,34.2326,34.2451,34.2077,34.2264,70400.0
2006-03-14 15:00:00,54.77,54.8,54.75,54.76,129100.0,34.2139,34.2326,34.2014,34.2077,129100.0
2006-03-14 15:10:00,54.76,54.79,54.73,54.76,40700.0,34.2077,34.2264,34.1889,34.2077,40700.0
2006-03-14 15:20:00,54.74,54.78,54.73,54.73,234000.0,34.1952,34.2201,34.1889,34.1889,234000.0
2006-03-14 15:30:00,54.73,54.76,54.71,54.73,51200.0,34.1889,34.2077,34.1764,34.1889,51200.0
2006-03-14 15:40:00,54.74,54.74,54.64,54.66,207400.0,34.1952,34.1952,34.1327,34.1452,207400.0
2006-03-14 15:50:00,54.66,54.78,54.65,54.77,166900.0,34.1452,34.2201,34.1389,34.2139,166900.0
2006-03-15 09:30:00,54.73,54.85,54.71,54.81,65000.0,34.1889,34.2639,34.1764,34.2389,65000.0
2006-03-15 09:40:00,54.81,54.82,54.66,54.77,40900.0,34.2389,34.2451,34.1452,34.2139,40900.0
2006-03-15 09:50:00,54.76,54.85,54.65,54.83,183700.0,34.2077,34.2639,34.1389,34.2514,183700.0
2006-03-15 10:00:00,54.84,54.85,54.76,54.77,31700.0,34.2576,34.2639,34.2077,34.2139,31700.0
2006-03-15 10:10:00,54.8,54.82,54.71,54.72,42800.0,34.2326,34.2451,34.1764,34.1827,42800.0
2006-03-15 10:20:00,54.72,54.72,54.51,54.69,49900.0,34.1827,34.1827,34.0515,34.1639,49900.0
2006-03-15 10:30:00,54.69,54.87,54.69,54.87,53900.0,34.1639,34.2764,34.1639,34.2764,53900.0
2006-03-15 10:40:00,54.89,54.93,54.8,54.82,44100.0,34.2889,34.3138,34.2326,34.2451,44100.0
2006-03-15 10:50:00,54.82,54.82,54.76,54.79,25700.0,34.2451,34.2451,34.2077,34.2264,25700.0
2006-03-15 11:00:00,54.79,54.79,54.64,54.66,52700.0,34.2264,34.2264,34.1327,34.1452,52700.0
2006-03-15 11:10:00,54.66,54.74,54.57,54.72,32800.0,34.1452,34.1952,34.089,34.1827,32800.0
2006-03-15 11:20:00,54.73,54.76,54.73,54.75,20600.0,34.1889,34.2077,34.1889,34.2014,20600.0
2006-03-15 11:30:00,54.74,54.75,54.64,54.65,19700.0,34.1952,34.2014,34.1327,34.1389,19700.0
2006-03-15 11:40:00,54.65,54.66,54.52,54.53,48200.0,34.1389,34.1452,34.0577,34.064,48200.0
2006-03-15 11:50:00,54.53,54.59,54.5,54.5,45700.0,34.064,34.1015,34.0452,34.0452,45700.0
2006-03-15 12:00:00,54.5,54.52,54.44,54.51,52000.0,34.0452,34.0577,34.0078,34.0515,52000.0
2006-03-15 12:10:00,54.51,54.53,54.5,54.52,27500.0,34.0515,34.064,34.0452,34.0577,27500.0
2006-03-15 12:20:00,54.52,54.52,54.41,54.41,48200.0,34.0577,34.0577,33.989,33.989,48200.0
2006-03-15 12:30:00,54.42,54.55,54.4,54.55,45800.0,33.9953,34.0765,33.9828,34.0765,45800.0
2006-03-15 12:40:00,54.55,54.62,54.54,54.61,34800.0,34.0765,34.1202,34.0702,34.1139,34800.0
2006-03-15 12:50:00,54.62,54.64,54.57,54.64,47800.0,34.1202,34.1327,34.089,34.1327,47800.0
2006-03-15 13:00:00,54.64,54.65,54.61,54.62,21600.0,34.1327,34.1389,34.1139,34.1202,21600.0
2006-03-15 13:10:00,54.62,54.64,54.6,54.64,26300.0,34.1202,34.1327,34.1077,34.1327,26300.0
2006-03-15 13:20:00,54.64,54.7,54.64,54.7,41400.0,34.1327,34.1702,34.1327,34.1702,41400.0
2006-03-15 13:30:00,54.69,54.69,54.54,54.56,34900.0,34.1639,34.1639,34.0702,34.0827,34900.0
2006-03-15 13:40:00,54.56,54.56,54.48,54.56,43900.0,34.0827,34.0827,34.0327,34.0827,43900.0
2006-03-15 13:50:00,54.56,54.58,54.45,54.45,54900.0,34.0827,34.0952,34.014,34.014,54900.0
2006-03-15 14:00:00,54.44,54.55,54.43,54.55,45500.0,34.0078,34.0765,34.0015,34.0765,45500.0
2006-03-15 14:10:00,54.56,54.69,54.55,54.64,194600.0,34.0827,34.1639,34.0765,34.1327,194600.0
2006-03-15 14:20:00,54.64,54.74,54.64,54.72,177200.0,34.1327,34.1952,34.1327,34.1827,177200.0
2006-03-15 14:30:00,54.72,54.76,54.72,54.76,37000.0,34.1827,34.2077,34.1827,34.2077,37000.0
2006-03-15 14:40:00,54.75,54.8,54.73,54.74,56200.0,34.2014,34.2326,34.1889,34.1952,56200.0
2006-03-15 14:50:00,54.73,54.84,54.73,54.83,69200.0,34.1889,34.2576,34.1889,34.2514,69200.0
2006-03-15 15:00:00,54.83,54.9,54.83,54.86,81400.0,34.2514,34.2951,34.2514,34.2701,81400.0
2006-03-15 15:10:00,54.86,54.87,54.84,54.87,65000.0,34.2701,34.2764,34.2576,34.2764,65000.0
2006-03-15 15:20:00,54.85,54.9,54.83,54.83,152800.0,34.2639,34.2951,34.2514,34.2514,152800.0
2006-03-15 15:30:00,54.83,54.9,54.83,54.89,133400.0,34.2514,34.2951,34.2514,34.2889,133400.0
2006-03-15 15:40:00,54.88,54.89,54.78,54.79,62000.0,34.2826,34.2889,34.2201,34.2264,62000.0
2006-03-15 15:50:00,54.79,54.84,54.78,54.84,87800.0,34.2264,34.2576,34.2201,34.2576,87800.0
2006-03-16 09:30:00,55.02,55.15,54.71,54.73,101800.0,34.3701,34.4513,34.1764,34.1889,101800.0
2006-03-16 09:40:00,54.77,55.01,54.72,54.98,75400.0,34.2139,34.3638,34.1827,34.3451,75400.0
2006-03-16 09:50:00,54.98,54.99,54.84,54.92,64700.0,34.3451,34.3513,34.2576,34.3076,64700.0
2006-03-16 10:00:00,54.89,54.97,54.86,54.95,98200.0,34.2889,34.3388,34.2701,34.3263,98200.0
2006-03-16 10:10:00,54.95,54.97,54.9,54.92,106300.0,34.3263,34.3388,34.2951,34.3076,106300.0
2006-03-16 10:20:00,54.92,54.93,54.81,54.84,50900.0,34.3076,34.3138,34.2389,34.2576,50900.0
2006-03-16 10:30:00,54.87,54.99,54.86,54.92,63000.0,34.2764,34.3513,34.2701,34.3076,63000.0
2006-03-16 10:40:00,54.92,54.95,54.86,54.86,73200.0,34.3076,34.3263,34.2701,34.2701,73200.0
2006-03-16 10:50:00,54.86,54.9,54.78,54.84,93700.0,34.2701,34.2951,34.2201,34.2576,93700.0
2006-03-16 11:00:00,54.83,54.92,54.8,54.92,67300.0,34.2514,34.3076,34.2326,34.3076,67300.0
2006-03-16 11:10:00,54.95,54.95,54.88,54.93,113400.0,34.3263,34.3263,34.2826,34.3138,113400.0
2006-03-16 11:20:00,54.93,54.97,54.91,54.97,30200.0,34.3138,34.3388,34.3014,34.3388,30200.0
2006-03-16 11:30:00,54.97,54.98,54.93,54.94,47900.0,34.3388,34.3451,34.3138,34.3201,47900.0
2006-03-16 11:40:00,54.95,54.97,54.91,54.91,53500.0,34.3263,34.3388,34.3014,34.3014,53500.0
2006-03-16 11:50:00,54.92,54.96,54.9,54.92,155400.0,34.3076,34.3326,34.2951,34.3076,155400.0
2006-03-16 12:00:00,54.93,54.93,54.82,54.84,113100.0,34.3138,34.3138,34.2451,34.2576,113100.0
2006-03-16 12:10:00,54.83,54.87,54.82,54.83,35000.0,34.2514,34.2764,34.2451,34.2514,35000.0
2006-03-16 12:20:00,54.82,54.85,54.81,54.84,32800.0,34.2451,34.2639,34.2389,34.2576,32800.0
2006-03-16 12:30:00,54.84,54.85,54.83,54.85,45400.0,34.2576,34.2639,34.2514,34.2639,45400.0
2006-03-16 12:40:00,54.85,54.87,54.79,54.86,83800.0,34.2639,34.2764,34.2264,34.2701,83800.0
2006-03-16 12:50:00,54.87,54.89,54.84,54.86,20800.0,34.2764,34.2889,34.2576,34.2701,20800.0
2006-03-16 13:00:00,54.84,54.86,54.76,54.8,54200.0,34.2576,34.2701,34.2077,34.2326,54200.0
2006-03-16 13:10:00,54.8,54.8,54.63,54.66,49800.0,34.2326,34.2326,34.1264,34.1452,49800.0
2006-03-16 13:20:00,54.65,54.75,54.64,54.64,46100.0,34.1389,34.2014,34.1327,34.1327,46100.0
2006-03-16 13:30:00,54.65,54.69,54.62,54.69,36900.0,34.1389,34.1639,34.1202,34.1639,36900.0
2006-03-16 13:40:00,54.69,54.69,54.64,54.64,41200.0,34.1639,34.1639,34.1327,34.1327,41200.0
2006-03-16 13:50:00,54.64,54.66,54.5,54.51,51900.0,34.1327,34.1452,34.0452,34.0515,51900.0
2006-03-16 14:00:00,54.5,54.61,54.5,54.6,70500.0,34.0452,34.1139,34.0452,34.1077,70500.0
2006-03-16 14:10:00,54.6,54.61,54.52,54.53,88800.0,34.1077,34.1139,34.0577,34.064,88800.0
2006-03-16 14:20:00,54.53,54.59,54.51,54.59,70500.0,34.064,34.1015,34.0515,34.1015,70500.0
2006-03-16 14:30:00,54.58,54.59,54.5,54.52,69200.0,34.0952,34.1015,34.0452,34.0577,69200.0
2006-03-16 14:40:00,54.53,54.54,54.38,54.38,80300.0,34.064,34.0702,33.9703,33.9703,80300.0
2006-03-16 14:50:00,54.39,54.47,54.37,54.47,80300.0,33.9765,34.0265,33.964,34.0265,80300.0
2006-03-16 15:00:00,54.47,54.5,54.45,54.49,65800.0,34.0265,34.0452,34.014,34.039,65800.0
2006-03-16 15:10:00,54.48,54.51,54.31,54.33,118400.0,34.0327,34.0515,33.9265,33.939,118400.0
2006-03-16 15:20:00,54.33,54.43,54.29,54.39,79800.0,33.939,34.0015,33.9141,33.9765,79800.0
2006-03-16 15:30:00,54.4,54.54,54.4,54.53,95800.0,33.9828,34.0702,33.9828,34.064,95800.0
2006-03-16 15:40:00,54.53,54.57,54.49,54.57,146000.0,34.064,34.089,34.039,34.089,146000.0
2006-03-16 15:50:00,54.57,54.58,54.41,54.45,225100.0,34.089,34.0952,33.989,34.014,225100.0
2006-03-17 09:30:00,54.25,54.4,54.25,54.27,772400.0,33.8891,33.9828,33.8891,33.9016,772400.0
2006-03-17 09:40:00,54.27,54.29,54.14,54.17,65900.0,33.9016,33.9141,33.8203,33.8391,65900.0
2006-03-17 09:50:00,54.17,54.36,54.15,54.31,147100.0,33.8391,33.9578,33.8266,33.9265,147100.0
2006-03-17 10:00:00,54.32,54.4,54.25,54.28,73000.0,33.9328,33.9828,33.8891,33.9078,73000.0
2006-03-17 10:10:00,54.28,54.34,54.23,54.24,60900.0,33.9078,33.9453,33.8766,33.8828,60900.0
2006-03-17 10:20:00,54.23,54.24,54.18,54.22,94500.0,33.8766,33.8828,33.8453,33.8703,94500.0
2006-03-17 10:30:00,54.23,54.23,54.14,54.15,44300.0,33.8766,33.8766,33.8203,33.8266,44300.0
2006-03-17 10:40:00,54.16,54.26,54.14,54.19,48500.0,33.8328,33.8953,33.8203,33.8516,48500.0
2006-03-17 10:50:00,54.19,54.3,54.16,54.26,58500.0,33.8516,33.9203,33.8328,33.8953,58500.0
2006-03-17 11:00:00,54.26,54.33,54.21,54.27,63700.0,33.8953,33.939,33.8641,33.9016,63700.0
2006-03-17 11:10:00,54.28,54.33,54.21,54.24,59200.0,33.9078,33.939,33.8641,33.8828,59200.0
2006-03-17 11:20:00,54.23,54.45,54.22,54.45,71500.0,33.8766,34.014,33.8703,34.014,71500.0
2006-03-17 11:30:00,54.46,54.6,54.44,54.6,87000.0,34.0202,34.1077,34.0078,34.1077,87000.0
2006-03-17 11:40:00,54.6,54.62,54.51,54.51,35400.0,34.1077,34.1202,34.0515,34.0515,35400.0
2006-03-17 11:50:00,54.51,54.62,54.5,54.6,22400.0,34.0515,34.1202,34.0452,34.1077,22400.0
2006-03-17 12:00:00,54.61,54.61,54.52,54.57,48100.0,34.1139,34.1139,34.0577,34.089,48100.0
2006-03-17 12:10:00,54.57,54.58,54.5,54.55,54700.0,34.089,34.0952,34.0452,34.0765,54700.0
2006-03-17 12:20:00,54.54,54.61,54.54,54.6,27900.0,34.0702,34.1139,34.0702,34.1077,27900.0
2006-03-17 12:30:00,54.6,54.68,54.6,54.66,43700.0,34.1077,34.1577,34.1077,34.1452,43700.0
2006-03-17 12:40:00,54.65,54.8,54.65,54.7,160900.0,34.1389,34.2326,34.1389,34.1702,160900.0
2006-03-17 12:50:00,54.7,54.72,54.68,54.69,59000.0,34.1702,34.1827,34.1577,34.1639,59000.0
2006-03-17 13:00:00,54.69,54.7,54.65,54.68,78700.0,34.1639,34.1702,34.1389,34.1577,78700.0
2006-03-17 13:10:00,54.69,54.71,54.66,54.71,25000.0,34.1639,34.1764,34.1452,34.1764,25000.0
2006-03-17 13:20:00,54.71,54.8,54.7,54.71,103900.0,34.1764,34.2326,34.1702,34.1764,103900.0
2006-03-17 13:30:00,54.71,54.71,54.65,54.66,35100.0,34.1764,34.1764,34.1389,34.1452,35100.0
2006-03-17 13:40:00,54.66,54.72,54.65,54.72,41300.0,34.1452,34.1827,34.1389,34.1827,41300.0
2006-03-17 13:50:00,54.71,54.75,54.7,54.72,43800.0,34.1764,34.2014,34.1702,34.1827,43800.0
2006-03-17 14:00:00,54.72,54.75,54.7,54.71,63700.0,34.1827,34.2014,34.1702,34.1764,63700.0
2006-03-17 14:10:00,54.71,54.9,54.7,54.84,116800.0,34.1764,34.2951,34.1702,34.2576,116800.0
2006-03-17 14:20:00,54.84,54.9,54.76,54.8,44500.0,34.2576,34.2951,34.2077,34.2326,44500.0
2006-03-17 14:30:00,54.8,54.9,54.79,54.81,46300.0,34.2326,34.2951,34.2264,34.2389,46300.0
2006-03-17 14:40:00,54.83,54.88,54.8,54.8,29700.0,34.2514,34.2826,34.2326,34.2326,29700.0
2006-03-17 14:50:00,54.8,54.8,54.68,54.68,69900.0,34.2326,34.2326,34.1577,34.1577,69900.0
2006-03-17 15:00:00,54.68,54.71,54.65,54.67,86100.0,34.1577,34.1764,34.1389,34.1514,86100.0
2006-03-17 15:10:00,54.67,54.7,54.65,54.65,64900.0,34.1514,34.1702,34.1389,34.1389,64900.0
2006-03-17 15:20:00,54.65,54.66,54.58,54.59,74800.0,34.1389,34.1452,34.0952,34.1015,74800.0
2006-03-17 15:30:00,54.58,54.72,54.57,54.7,80900.0,34.0952,34.1827,34.089,34.1702,80900.0
2006-03-17 15:40:00,54.7,54.76,54.7,54.75,115200.0,34.1702,34.2077,34.1702,34.2014,115200.0
2006-03-17 15:50:00,54.76,54.86,54.75,54.82,278200.0,34.2077,34.2701,34.2014,34.2451,278200.0
2006-03-20 09:30:00,54.95,55.0,54.78,54.97,55900.0,34.3263,34.3576,34.2201,34.3388,55900.0
2006-03-20 09:40:00,55.0,55.01,54.91,54.92,39500.0,34.3576,34.3638,34.3014,34.3076,39500.0
2006-03-20 09:50:00,54.92,55.07,54.9,55.0,211900.0,34.3076,34.4013,34.2951,34.3576,211900.0
2006-03-20 10:00:00,54.9,55.0,54.82,54.87,40300.0,34.2951,34.3576,34.2451,34.2764,40300.0
2006-03-20 10:10:00,54.87,54.93,54.85,54.93,83700.0,34.2764,34.3138,34.2639,34.3138,83700.0
2006-03-20 10:20:00,54.92,54.95,54.63,54.63,51100.0,34.3076,34.3263,34.1264,34.1264,51100.0
2006-03-20 10:30:00,54.61,54.61,54.32,54.38,134200.0,34.1139,34.1139,33.9328,33.9703,134200.0
2006-03-20 10:40:00,54.37,54.39,54.23,54.24,68300.0,33.964,33.9765,33.8766,33.8828,68300.0
2006-03-20 10:50:00,54.26,54.44,54.24,54.44,64900.0,33.8953,34.0078,33.8828,34.0078,64900.0
2006-03-20 11:00:00,54.43,54.56,54.43,54.47,58400.0,34.0015,34.0827,34.0015,34.0265,58400.0
2006-03-20 11:10:00,54.47,54.51,54.36,54.37,64100.0,34.0265,34.0515,33.9578,33.964,64100.0
2006-03-20 11:20:00,54.37,54.44,54.37,54.44,25600.0,33.964,34.0078,33.964,34.0078,25600.0
2006-03-20 11:30:00,54.42,54.44,54.32,54.4,49700.0,33.9953,34.0078,33.9328,33.9828,49700.0
2006-03-20 11:40:00,54.38,54.38,54.3,54.35,35300.0,33.9703,33.9703,33.9203,33.9515,35300.0
2006-03-20 11:50:00,54.35,54.4,54.31,54.37,46900.0,33.9515,33.9828,33.9265,33.964,46900.0
2006-03-20 12:00:00,54.36,54.41,54.33,54.33,56100.0,33.9578,33.989,33.939,33.939,56100.0
2006-03-20 12:10:00,54.33,54.35,54.28,54.29,36200.0,33.939,33.9515,33.9078,33.9141,36200.0
2006-03-20 12:20:00,54.31,54.37,54.31,54.31,36700.0,33.9265,33.964,33.9265,33.9265,36700.0
2006-03-20 12:30:00,54.31,54.42,54.3,54.35,46800.0,33.9265,33.9953,33.9203,33.9515,46800.0
2006-03-20 12:40:00,54.35,54.37,54.31,54.36,28300.0,33.9515,33.964,33.9265,33.9578,28300.0
2006-03-20 12:50:00,54.36,54.36,54.31,54.35,43100.0,33.9578,33.9578,33.9265,33.9515,43100.0
2006-03-20 13:00:00,54.34,54.35,54.27,54.3,36300.0,33.9453,33.9515,33.9016,33.9203,36300.0
2006-03-20 13:10:00,54.31,54.38,54.31,54.38,144600.0,33.9265,33.9703,33.9265,33.9703,144600.0
2006-03-20 13:20:00,54.37,54.44,54.37,54.41,55900.0,33.964,34.0078,33.964,33.989,55900.0
2006-03-20 13:30:00,54.4,54.43,54.36,54.39,137600.0,33.9828,34.0015,33.9578,33.9765,137600.0
2006-03-20 13:40:00,54.4,54.48,54.39,54.44,69500.0,33.9828,34.0327,33.9765,34.0078,69500.0
2006-03-20 13:50:00,54.44,54.45,54.4,54.41,25900.0,34.0078,34.014,33.9828,33.989,25900.0
2006-03-20 14:00:00,54.42,54.46,54.41,54.44,44300.0,33.9953,34.0202,33.989,34.0078,44300.0
2006-03-20 14:10:00,54.45,54.47,54.42,54.47,51300.0,34.014,34.0265,33.9953,34.0265,51300.0
2006-03-20 14:20:00,54.47,54.51,54.45,54.5,71000.0,34.0265,34.0515,34.014,34.0452,71000.0
2006-03-20 14:30:00,54.5,54.5,54.4,54.45,61000.0,34.0452,34.0452,33.9828,34.014,61000.0
2006-03-20 14:40:00,54.45,54.45,54.39,54.43,28400.0,34.014,34.014,33.9765,34.0015,28400.0
2006-03-20 14:50:00,54.42,54.46,54.42,54.45,47200.0,33.9953,34.0202,33.9953,34.014,47200.0
2006-03-20 15:00:00,54.45,54.57,54.45,54.57,46700.0,34.014,34.089,34.014,34.089,46700.0
2006-03-20 15:10:00,54.57,54.57,54.49,54.49,236600.0,34.089,34.089,34.039,34.039,236600.0
2006-03-20 15:20:00,54.49,54.54,54.49,54.54,80000.0,34.039,34.0702,34.039,34.0702,80000.0
2006-03-20 15:30:00,54.55,54.6,54.54,54.59,87700.0,34.0765,34.1077,34.0702,34.1015,87700.0
2006-03-20 15:40:00,54.59,54.64,54.51,54.52,134300.0,34.1015,34.1327,34.0515,34.0577,134300.0
2006-03-20 15:50:00,54.51,54.55,54.48,54.54,88600.0,34.0515,34.0765,34.0327,34.0702,88600.0
2006-03-21 09:30:00,54.16,54.36,54.03,54.18,116800.0,33.8328,33.9578,33.7516,33.8453,116800.0
2006-03-21 09:40:00,54.18,54.29,54.09,54.19,46600.0,33.8453,33.9141,33.7891,33.8516,46600.0
2006-03-21 09:50:00,54.17,54.24,54.16,54.17,40000.0,33.8391,33.8828,33.8328,33.8391,40000.0
2006-03-21 10:00:00,54.17,54.2,54.08,54.15,32600.0,33.8391,33.8578,33.7829,33.8266,32600.0
2006-03-21 10:10:00,54.17,54.25,54.15,54.16,42800.0,33.8391,33.8891,33.8266,33.8328,42800.0
2006-03-21 10:20:00,54.16,54.17,53.97,54.0,70500.0,33.8328,33.8391,33.7142,33.7329,70500.0
2006-03-21 10:30:00,53.98,54.06,53.93,53.93,146000.0,33.7204,33.7704,33.6892,33.6892,146000.0
2006-03-21 10:40:00,53.94,53.97,53.91,53.94,47200.0,33.6954,33.7142,33.6767,33.6954,47200.0
2006-03-21 10:50:00,53.95,53.95,53.77,53.78,66800.0,33.7017,33.7017,33.5892,33.5955,66800.0
2006-03-21 11:00:00,53.77,53.9,53.76,53.88,41400.0,33.5892,33.6704,33.583,33.6579,41400.0
2006-03-21 11:10:00,53.89,53.89,53.82,53.84,48300.0,33.6642,33.6642,33.6204,33.6329,48300.0
2006-03-21 11:20:00,53.85,53.89,53.81,53.87,57300.0,33.6392,33.6642,33.6142,33.6517,57300.0
2006-03-21 11:30:00,53.87,53.99,53.87,53.94,64000.0,33.6517,33.7266,33.6517,33.6954,64000.0
2006-03-21 11:40:00,53.93,53.99,53.87,53.88,57600.0,33.6892,33.7266,33.6517,33.6579,57600.0
2006-03-21 11:50:00,53.88,53.89,53.79,53.84,186600.0,33.6579,33.6642,33.6017,33.6329,186600.0
2006-03-21 12:00:00,53.85,53.91,53.82,53.86,62000.0,33.6392,33.6767,33.6204,33.6454,62000.0
2006-03-21 12:10:00,53.87,53.91,53.87,53.91,46300.0,33.6517,33.6767,33.6517,33.6767,46300.0
2006-03-21 12:20:00,53.91,53.91,53.78,53.83,58100.0,33.6767,33.6767,33.5955,33.6267,58100.0
2006-03-21 12:30:00,53.83,53.86,53.78,53.85,40300.0,33.6267,33.6454,33.5955,33.6392,40300.0
2006-03-21 12:40:00,53.84,53.87,53.83,53.86,24900.0,33.6329,33.6517,33.6267,33.6454,24900.0
2006-03-21 12:50:00,53.87,53.89,53.72,53.75,56700.0,33.6517,33.6642,33.558,33.5767,56700.0
2006-03-21 13:00:00,53.75,53.79,53.73,53.78,73400.0,33.5767,33.6017,33.5642,33.5955,73400.0
2006-03-21 13:10:00,53.78,53.83,53.78,53.82,85900.0,33.5955,33.6267,33.5955,33.6204,85900.0
2006-03-21 13:20:00,53.81,53.82,53.74,53.78,59100.0,33.6142,33.6204,33.5705,33.5955,59100.0
2006-03-21 13:30:00,53.78,53.8,53.75,53.76,76000.0,33.5955,33.608,33.5767,33.583,76000.0
2006-03-21 13:40:00,53.76,53.76,53.61,53.62,71800.0,33.583,33.583,33.4893,33.4955,71800.0
2006-03-21 13:50:00,53.62,53.64,53.5,53.6,94100.0,33.4955,33.508,33.4206,33.483,94100.0
2006-03-21 14:00:00,53.6,53.61,53.54,53.54,157000.0,33.483,33.4893,33.4455,33.4455,157000.0
2006-03-21 14:10:00,53.54,53.55,53.25,53.41,231300.0,33.4455,33.4518,33.2644,33.3643,231300.0
2006-03-21 14:20:00,53.41,53.42,53.16,53.19,112900.0,33.3643,33.3706,33.2082,33.2269,112900.0
2006-03-21 14:30:00,53.2,53.29,53.09,53.27,157700.0,33.2331,33.2894,33.1644,33.2769,157700.0
2006-03-21 14:40:00,53.27,53.4,53.23,53.38,106400.0,33.2769,33.3581,33.2519,33.3456,106400.0
2006-03-21 14:50:00,53.38,53.56,53.38,53.46,130800.0,33.3456,33.458,33.3456,33.3956,130800.0
2006-03-21 15:00:00,53.46,53.46,53.35,53.44,68700.0,33.3956,33.3956,33.3268,33.3831,68700.0
2006-03-21 15:10:00,53.45,53.47,53.36,53.43,112300.0,33.3893,33.4018,33.3331,33.3768,112300.0
2006-03-21 15:20:00,53.43,53.43,53.29,53.31,129900.0,33.3768,33.3768,33.2894,33.3019,129900.0
2006-03-21 15:30:00,53.31,53.5,53.31,53.49,155200.0,33.3019,33.4206,33.3019,33.4143,155200.0
2006-03-21 15:40:00,53.5,53.66,53.49,53.65,207700.0,33.4206,33.5205,33.4143,33.5143,207700.0
2006-03-21 15:50:00,53.66,53.67,53.55,53.59,218500.0,33.5205,33.5267,33.4518,33.4768,218500.0
2006-03-22 09:30:00,52.8,53.37,52.8,53.27,110200.0,32.9833,33.3393,32.9833,33.2769,110200.0
2006-03-22 09:40:00,53.29,53.48,53.28,53.41,48400.0,33.2894,33.4081,33.2831,33.3643,48400.0
2006-03-22 09:50:00,53.41,53.42,53.27,53.3,45400.0,33.3643,33.3706,33.2769,33.2956,45400.0
2006-03-22 10:00:00,53.37,53.56,53.35,53.48,35700.0,33.3393,33.458,33.3268,33.4081,35700.0
2006-03-22 10:10:00,53.47,53.59,53.43,53.57,28200.0,33.4018,33.4768,33.3768,33.4643,28200.0
2006-03-22 10:20:00,53.55,53.59,53.45,53.48,36900.0,33.4518,33.4768,33.3893,33.4081,36900.0
2006-03-22 10:30:00,53.5,53.54,53.3,53.37,43700.0,33.4206,33.4455,33.2956,33.3393,43700.0
2006-03-22 10:40:00,53.37,53.4,53.29,53.34,34300.0,33.3393,33.3581,33.2894,33.3206,34300.0
2006-03-22 10:50:00,53.34,53.34,53.26,53.27,30300.0,33.3206,33.3206,33.2706,33.2769,30300.0
2006-03-22 11:00:00,53.27,53.3,53.21,53.21,56500.0,33.2769,33.2956,33.2394,33.2394,56500.0
2006-03-22 11:10:00,53.23,53.25,53.17,53.2,79700.0,33.2519,33.2644,33.2144,33.2331,79700.0
2006-03-22 11:20:00,53.19,53.24,53.19,53.23,34700.0,33.2269,33.2581,33.2269,33.2519,34700.0
2006-03-22 11:30:00,53.23,53.25,53.17,53.21,53500.0,33.2519,33.2644,33.2144,33.2394,53500.0
2006-03-22 11:40:00,53.22,53.29,53.21,53.29,49000.0,33.2456,33.2894,33.2394,33.2894,49000.0
2006-03-22 11:50:00,53.29,53.29,53.2,53.23,36500.0,33.2894,33.2894,33.2331,33.2519,36500.0
2006-03-22 12:00:00,53.22,53.32,53.21,53.32,44700.0,33.2456,33.3081,33.2394,33.3081,44700.0
2006-03-22 12:10:00,53.31,53.32,53.24,53.25,20800.0,33.3019,33.3081,33.2581,33.2644,20800.0
2006-03-22 12:20:00,53.25,53.35,53.25,53.33,43100.0,33.2644,33.3268,33.2644,33.3144,43100.0
2006-03-22 12:30:00,53.33,53.34,53.28,53.28,36200.0,33.3144,33.3206,33.2831,33.2831,36200.0
2006-03-22 12:40:00,53.28,53.34,53.27,53.34,15600.0,33.2831,33.3206,33.2769,33.3206,15600.0
2006-03-22 12:50:00,53.34,53.34,53.29,53.3,53000.0,33.3206,33.3206,33.2894,33.2956,53000.0
2006-03-22 13:00:00,53.31,53.38,53.3,53.36,27700.0,33.3019,33.3456,33.2956,33.3331,27700.0
2006-03-22 13:10:00,53.35,53.38,53.32,53.32,31600.0,33.3268,33.3456,33.3081,33.3081,31600.0
2006-03-22 13:20:00,53.32,53.35,53.31,53.32,22700.0,33.3081,33.3268,33.3019,33.3081,22700.0
2006-03-22 13:30:00,53.33,53.41,53.31,53.35,44900.0,33.3144,33.3643,33.3019,33.3268,44900.0
2006-03-22 13:40:00,53.36,53.4,53.34,53.38,28300.0,33.3331,33.3581,33.3206,33.3456,28300.0
2006-03-22 13:50:00,53.38,53.46,53.35,53.43,31500.0,33.3456,33.3956,33.3268,33.3768,31500.0
2006-03-22 14:00:00,53.43,53.49,53.43,53.46,38700.0,33.3768,33.4143,33.3768,33.3956,38700.0
2006-03-22 14:10:00,53.45,53.45,53.34,53.35,29100.0,33.3893,33.3893,33.3206,33.3268,29100.0
2006-03-22 14:20:00,53.36,53.41,53.35,53.36,35600.0,33.3331,33.3643,33.3268,33.3331,35600.0
2006-03-22 14:30:00,53.36,53.36,53.3,53.34,29600.0,33.3331,33.3331,33.2956,33.3206,29600.0
2006-03-22 14:40:00,53.34,53.38,53.3,53.31,42200.0,33.3206,33.3456,33.2956,33.3019,42200.0
2006-03-22 14:50:00,53.33,53.42,53.31,53.39,37400.0,33.3144,33.3706,33.3019,33.3518,37400.0
2006-03-22 15:00:00,53.38,53.38,53.3,53.32,42200.0,33.3456,33.3456,33.2956,33.3081,42200.0
2006-03-22 15:10:00,53.33,53.36,53.29,53.35,31700.0,33.3144,33.3331,33.2894,33.3268,31700.0
2006-03-22 15:20:00,53.35,53.41,53.33,53.4,43300.0,33.3268,33.3643,33.3144,33.3581,43300.0
2006-03-22 15:30:00,53.4,53.5,53.4,53.49,102900.0,33.3581,33.4206,33.3581,33.4143,102900.0
2006-03-22 15:40:00,53.5,53.69,53.49,53.65,150500.0,33.4206,33.5392,33.4143,33.5143,150500.0
2006-03-22 15:50:00,53.66,53.67,53.51,53.53,102700.0,33.5205,33.5267,33.4268,33.4393,102700.0
2006-03-23 09:30:00,53.37,53.75,53.3,53.45,208000.0,33.3393,33.5767,33.2956,33.3893,208000.0
2006-03-23 09:40:00,53.44,53.57,53.35,53.38,32300.0,33.3831,33.4643,33.3268,33.3456,32300.0
2006-03-23 09:50:00,53.39,53.62,53.38,53.56,59500.0,33.3518,33.4955,33.3456,33.458,59500.0
2006-03-23 10:00:00,53.57,53.62,53.46,53.51,49500.0,33.4643,33.4955,33.3956,33.4268,49500.0
2006-03-23 10:10:00,53.52,53.56,53.46,53.55,47700.0,33.433,33.458,33.3956,33.4518,47700.0
2006-03-23 10:20:00,53.55,53.58,53.45,53.5,28300.0,33.4518,33.4705,33.3893,33.4206,28300.0
2006-03-23 10:30:00,53.5,53.53,53.36,53.4,60900.0,33.4206,33.4393,33.3331,33.3581,60900.0
2006-03-23 10:40:00,53.42,53.55,53.41,53.5,56000.0,33.3706,33.4518,33.3643,33.4206,56000.0
2006-03-23 10:50:00,53.51,53.53,53.39,53.42,64400.0,33.4268,33.4393,33.3518,33.3706,64400.0
2006-03-23 11:00:00,53.42,53.5,53.35,53.47,49400.0,33.3706,33.4206,33.3268,33.4018,49400.0
2006-03-23 11:10:00,53.48,53.51,53.39,53.39,64800.0,33.4081,33.4268,33.3518,33.3518,64800.0
2006-03-23 11:20:00,53.4,53.41,53.37,53.37,29700.0,33.3581,33.3643,33.3393,33.3393,29700.0
2006-03-23 11:30:00,53.35,53.4,53.31,53.4,36100.0,33.3268,33.3581,33.3019,33.3581,36100.0
2006-03-23 11:40:00,53.4,53.4,53.29,53.29,53300.0,33.3581,33.3581,33.2894,33.2894,53300.0
2006-03-23 11:50:00,53.3,53.3,53.24,53.28,37500.0,33.2956,33.2956,33.2581,33.2831,37500.0
2006-03-23 12:00:00,53.29,53.32,53.18,53.22,33500.0,33.2894,33.3081,33.2207,33.2456,33500.0
2006-03-23 12:10:00,53.22,53.29,53.19,53.28,40600.0,33.2456,33.2894,33.2269,33.2831,40600.0
2006-03-23 12:20:00,53.28,53.3,53.24,53.24,27700.0,33.2831,33.2956,33.2581,33.2581,27700.0
2006-03-23 12:30:00,53.24,53.32,53.24,53.32,29800.0,33.2581,33.3081,33.2581,33.3081,29800.0
2006-03-23 12:40:00,53.31,53.36,53.29,53.32,39600.0,33.3019,33.3331,33.2894,33.3081,39600.0
2006-03-23 12:50:00,53.32,53.33,53.27,53.28,23800.0,33.3081,33.3144,33.2769,33.2831,23800.0
2006-03-23 13:00:00,53.27,53.34,53.27,53.33,20400.0,33.2769,33.3206,33.2769,33.3144,20400.0
2006-03-23 13:10:00,53.33,53.34,53.22,53.23,55900.0,33.3144,33.3206,33.2456,33.2519,55900.0
2006-03-23 13:20:00,53.24,53.31,53.23,53.31,27700.0,33.2581,33.3019,33.2519,33.3019,27700.0
2006-03-23 13:30:00,53.31,53.35,53.24,53.3,496400.0,33.3019,33.3268,33.2581,33.2956,496400.0
2006-03-23 13:40:00,53.32,53.45,53.32,53.41,44100.0,33.3081,33.3893,33.3081,33.3643,44100.0
2006-03-23 13:50:00,53.41,53.47,53.34,53.44,38700.0,33.3643,33.4018,33.3206,33.3831,38700.0
2006-03-23 14:00:00,53.45,53.46,53.3,53.31,40300.0,33.3893,33.3956,33.2956,33.3019,40300.0
2006-03-23 14:10:00,53.31,53.31,53.24,53.26,46400.0,33.3019,33.3019,33.2581,33.2706,46400.0
2006-03-23 14:20:00,53.26,53.41,53.26,53.34,48100.0,33.2706,33.3643,33.2706,33.3206,48100.0
2006-03-23 14:30:00,53.34,53.34,53.27,53.27,43200.0,33.3206,33.3206,33.2769,33.2769,43200.0
2006-03-23 14:40:00,53.28,53.34,53.27,53.3,42400.0,33.2831,33.3206,33.2769,33.2956,42400.0
2006-03-23 14:50:00,53.31,53.34,53.25,53.33,67400.0,33.3019,33.3206,33.2644,33.3144,67400.0
2006-03-23 15:00:00,53.33,53.44,53.3,53.41,76500.0,33.3144,33.3831,33.2956,33.3643,76500.0
2006-03-23 15:10:00,53.39,53.42,53.34,53.35,41800.0,33.3518,33.3706,33.3206,33.3268,41800.0
2006-03-23 15:20:00,53.35,53.43,53.35,53.42,56200.0,33.3268,33.3768,33.3268,33.3706,56200.0
2006-03-23 15:30:00,53.42,53.42,53.39,53.39,73500.0,33.3706,33.3706,33.3518,33.3518,73500.0
2006-03-23 15:40:00,53.39,53.42,53.36,53.41,98600.0,33.3518,33.3706,33.3331,33.3643,98600.0
2006-03-23 15:50:00,53.42,53.42,53.38,53.4,99700.0,33.3706,33.3706,33.3456,33.3581,99700.0
2006-03-24 09:30:00,53.21,53.39,53.07,53.07,69300.0,33.2394,33.3518,33.1519,33.1519,69300.0
2006-03-24 09:40:00,53.07,53.14,52.89,52.91,54100.0,33.1519,33.1957,33.0395,33.052,54100.0
2006-03-24 09:50:00,52.89,52.9,52.7,52.78,63100.0,33.0395,33.0457,32.9208,32.9708,63100.0
2006-03-24 10:00:00,52.78,52.99,52.78,52.98,45800.0,32.9708,33.102,32.9708,33.0957,45800.0
2006-03-24 10:10:00,52.99,53.05,52.97,53.02,40000.0,33.102,33.1394,33.0895,33.1207,40000.0
2006-03-24 10:20:00,53.02,53.22,53.02,53.21,60400.0,33.1207,33.2456,33.1207,33.2394,60400.0
2006-03-24 10:30:00,53.22,53.25,53.18,53.22,36500.0,33.2456,33.2644,33.2207,33.2456,36500.0
2006-03-24 10:40:00,53.22,53.29,53.19,53.28,31500.0,33.2456,33.2894,33.2269,33.2831,31500.0
2006-03-24 10:50:00,53.28,53.57,53.27,53.57,128400.0,33.2831,33.4643,33.2769,33.4643,128400.0
2006-03-24 11:00:00,53.53,53.56,53.39,53.39,67100.0,33.4393,33.458,33.3518,33.3518,67100.0
2006-03-24 11:10:00,53.42,53.43,53.36,53.42,30800.0,33.3706,33.3768,33.3331,33.3706,30800.0
2006-03-24 11:20:00,53.43,53.43,53.36,53.42,32500.0,33.3768,33.3768,33.3331,33.3706,32500.0
2006-03-24 11:30:00,53.42,53.47,53.35,53.35,72000.0,33.3706,33.4018,33.3268,33.3268,72000.0
2006-03-24 11:40:00,53.36,53.36,53.23,53.24,28100.0,33.3331,33.3331,33.2519,33.2581,28100.0
2006-03-24 11:50:00,53.23,53.25,53.21,53.23,23700.0,33.2519,33.2644,33.2394,33.2519,23700.0
2006-03-24 12:00:00,53.24,53.26,53.2,53.22,25000.0,33.2581,33.2706,33.2331,33.2456,25000.0
2006-03-24 12:10:00,53.22,53.31,53.22,53.27,32700.0,33.2456,33.3019,33.2456,33.2769,32700.0
2006-03-24 12:20:00,53.26,53.28,53.24,53.25,45800.0,33.2706,33.2831,33.2581,33.2644,45800.0
2006-03-24 12:30:00,53.25,53.26,53.22,53.23,38500.0,33.2644,33.2706,33.2456,33.2519,38500.0
2006-03-24 12:40:00,53.23,53.24,53.19,53.22,23800.0,33.2519,33.2581,33.2269,33.2456,23800.0
2006-03-24 12:50:00,53.21,53.21,53.12,53.18,14600.0,33.2394,33.2394,33.1832,33.2207,14600.0
2006-03-24 13:00:00,53.17,53.17,53.05,53.09,28600.0,33.2144,33.2144,33.1394,33.1644,28600.0
2006-03-24 13:10:00,53.09,53.09,53.05,53.05,29000.0,33.1644,33.1644,33.1394,33.1394,29000.0
2006-03-24 13:20:00,53.04,53.14,52.99,53.12,48500.0,33.1332,33.1957,33.102,33.1832,48500.0
2006-03-24 13:30:00,53.1,53.15,53.06,53.11,25900.0,33.1707,33.2019,33.1457,33.1769,25900.0
2006-03-24 13:40:00,53.11,53.23,53.11,53.17,41900.0,33.1769,33.2519,33.1769,33.2144,41900.0
2006-03-24 13:50:00,53.17,53.23,53.15,53.18,31900.0,33.2144,33.2519,33.2019,33.2207,31900.0
2006-03-24 14:00:00,53.18,53.19,53.17,53.18,50600.0,33.2207,33.2269,33.2144,33.2207,50600.0
2006-03-24 14:10:00,53.19,53.3,53.19,53.27,46400.0,33.2269,33.2956,33.2269,33.2769,46400.0
2006-03-24 14:20:00,53.27,53.27,53.21,53.23,33900.0,33.2769,33.2769,33.2394,33.2519,33900.0
2006-03-24 14:30:00,53.23,53.23,53.19,53.2,31000.0,33.2519,33.2519,33.2269,33.2331,31000.0
2006-03-24 14:40:00,53.19,53.28,53.19,53.26,32900.0,33.2269,33.2831,33.2269,33.2706,32900.0
2006-03-24 14:50:00,53.26,53.28,53.15,53.15,29400.0,33.2706,33.2831,33.2019,33.2019,29400.0
2006-03-24 15:00:00,53.15,53.21,53.15,53.21,19800.0,33.2019,33.2394,33.2019,33.2394,19800.0
2006-03-24 15:10:00,53.2,53.23,53.18,53.2,59100.0,33.2331,33.2519,33.2207,33.2331,59100.0
2006-03-24 15:20:00,53.21,53.33,53.2,53.3,56500.0,33.2394,33.3144,33.2331,33.2956,56500.0
2006-03-24 15:30:00,53.3,53.38,53.29,53.38,98100.0,33.2956,33.3456,33.2894,33.3456,98100.0
2006-03-24 15:40:00,53.37,53.41,53.29,53.29,97500.0,33.3393,33.3643,33.2894,33.2894,97500.0
2006-03-24 15:50:00,53.3,53.31,53.25,53.26,84500.0,33.2956,33.3019,33.2644,33.2706,84500.0
2006-03-27 09:30:00,53.14,53.14,52.94,52.96,85700.0,33.1957,33.1957,33.0707,33.0832,85700.0
2006-03-27 09:40:00,52.96,53.15,52.96,53.0,53500.0,33.0832,33.2019,33.0832,33.1082,53500.0
2006-03-27 09:50:00,53.0,53.06,52.87,53.0,46300.0,33.1082,33.1457,33.027,33.1082,46300.0
2006-03-27 10:00:00,53.0,53.0,52.78,52.87,78300.0,33.1082,33.1082,32.9708,33.027,78300.0
2006-03-27 10:10:00,52.83,52.88,52.8,52.8,50600.0,33.002,33.0332,32.9833,32.9833,50600.0
2006-03-27 10:20:00,52.81,52.87,52.74,52.74,66900.0,32.9895,33.027,32.9458,32.9458,66900.0
2006-03-27 10:30:00,52.74,52.75,52.61,52.61,104500.0,32.9458,32.952,32.8646,32.8646,104500.0
2006-03-27 10:40:00,52.61,52.64,52.51,52.53,85100.0,32.8646,32.8833,32.8021,32.8146,85100.0
2006-03-27 10:50:00,52.52,52.53,52.42,52.44,84600.0,32.8084,32.8146,32.7459,32.7584,84600.0
2006-03-27 11:00:00,52.42,52.44,52.37,52.4,91900.0,32.7459,32.7584,32.7147,32.7334,91900.0
2006-03-27 11:10:00,52.4,52.43,52.37,52.4,68000.0,32.7334,32.7521,32.7147,32.7334,68000.0
2006-03-27 11:20:00,52.41,52.45,52.36,52.36,90600.0,32.7396,32.7646,32.7084,32.7084,90600.0
2006-03-27 11:30:00,52.38,52.48,52.37,52.46,61400.0,32.7209,32.7834,32.7147,32.7709,61400.0
2006-03-27 11:40:00,52.48,52.56,52.44,52.45,107800.0,32.7834,32.8333,32.7584,32.7646,107800.0
2006-03-27 11:50:00,52.44,52.5,52.39,52.39,187700.0,32.7584,32.7959,32.7272,32.7272,187700.0
2006-03-27 12:00:00,52.41,52.45,52.36,52.43,69200.0,32.7396,32.7646,32.7084,32.7521,69200.0
2006-03-27 12:10:00,52.43,52.44,52.38,52.39,44700.0,32.7521,32.7584,32.7209,32.7272,44700.0
2006-03-27 12:20:00,52.4,52.41,52.35,52.38,34500.0,32.7334,32.7396,32.7022,32.7209,34500.0
2006-03-27 12:30:00,52.38,52.4,52.35,52.39,41700.0,32.7209,32.7334,32.7022,32.7272,41700.0
2006-03-27 12:40:00,52.4,52.46,52.4,52.46,34300.0,32.7334,32.7709,32.7334,32.7709,34300.0
2006-03-27 12:50:00,52.44,52.48,52.4,52.41,38400.0,32.7584,32.7834,32.7334,32.7396,38400.0
2006-03-27 13:00:00,52.41,52.45,52.4,52.42,128500.0,32.7396,32.7646,32.7334,32.7459,128500.0
2006-03-27 13:10:00,52.42,52.45,52.37,52.44,100700.0,32.7459,32.7646,32.7147,32.7584,100700.0
2006-03-27 13:20:00,52.44,52.5,52.41,52.42,86100.0,32.7584,32.7959,32.7396,32.7459,86100.0
2006-03-27 13:30:00,52.44,52.44,52.36,52.41,47700.0,32.7584,32.7584,32.7084,32.7396,47700.0
2006-03-27 13:40:00,52.41,52.44,52.39,52.39,26400.0,32.7396,32.7584,32.7272,32.7272,26400.0
2006-03-27 13:50:00,52.39,52.49,52.38,52.48,74800.0,32.7272,32.7896,32.7209,32.7834,74800.0
2006-03-27 14:00:00,52.48,52.48,52.4,52.43,41900.0,32.7834,32.7834,32.7334,32.7521,41900.0
2006-03-27 14:10:00,52.43,52.45,52.37,52.37,102100.0,32.7521,32.7646,32.7147,32.7147,102100.0
2006-03-27 14:20:00,52.37,52.4,52.36,52.4,48800.0,32.7147,32.7334,32.7084,32.7334,48800.0
2006-03-27 14:30:00,52.4,52.45,52.39,52.45,76900.0,32.7334,32.7646,32.7272,32.7646,76900.0
2006-03-27 14:40:00,52.45,52.53,52.45,52.52,84700.0,32.7646,32.8146,32.7646,32.8084,84700.0
2006-03-27 14:50:00,52.52,52.53,52.48,52.49,63700.0,32.8084,32.8146,32.7834,32.7896,63700.0
2006-03-27 15:00:00,52.48,52.48,52.4,52.46,56100.0,32.7834,32.7834,32.7334,32.7709,56100.0
2006-03-27 15:10:00,52.46,52.47,52.39,52.46,61600.0,32.7709,32.7771,32.7272,32.7709,61600.0
2006-03-27 15:20:00,52.46,52.48,52.41,52.47,89300.0,32.7709,32.7834,32.7396,32.7771,89300.0
2006-03-27 15:30:00,52.47,52.52,52.44,52.52,145700.0,32.7771,32.8084,32.7584,32.8084,145700.0
2006-03-27 15:40:00,52.52,52.54,52.47,52.53,131500.0,32.8084,32.8209,32.7771,32.8146,131500.0
2006-03-27 15:50:00,52.54,52.56,52.51,52.53,172900.0,32.8209,32.8333,32.8021,32.8146,172900.0
2006-03-28 09:30:00,52.41,52.46,52.31,52.42,91800.0,32.7396,32.7709,32.6772,32.7459,91800.0
2006-03-28 09:40:00,52.39,52.44,52.31,52.31,42000.0,32.7272,32.7584,32.6772,32.6772,42000.0
2006-03-28 09:50:00,52.32,52.38,52.3,52.3,59400.0,32.6834,32.7209,32.6709,32.6709,59400.0
2006-03-28 10:00:00,52.31,52.37,52.17,52.21,251900.0,32.6772,32.7147,32.5897,32.6147,251900.0
2006-03-28 10:10:00,52.21,52.37,52.2,52.29,96100.0,32.6147,32.7147,32.6085,32.6647,96100.0
2006-03-28 10:20:00,52.29,52.32,52.27,52.31,41100.0,32.6647,32.6834,32.6522,32.6772,41100.0
2006-03-28 10:30:00,52.3,52.3,52.15,52.15,175500.0,32.6709,32.6709,32.5772,32.5772,175500.0
2006-03-28 10:40:00,52.15,52.17,52.06,52.11,170400.0,32.5772,32.5897,32.521,32.5522,170400.0
2006-03-28 10:50:00,52.09,52.09,51.85,51.86,117900.0,32.5397,32.5397,32.3898,32.3961,117900.0
2006-03-28 11:00:00,51.85,52.0,51.79,51.98,74700.0,32.3898,32.4835,32.3523,32.471,74700.0
2006-03-28 11:10:00,51.99,52.06,51.95,52.03,95500.0,32.4773,32.521,32.4523,32.5023,95500.0
2006-03-28 11:20:00,52.01,52.17,52.01,52.16,46200.0,32.4898,32.5897,32.4898,32.5835,46200.0
2006-03-28 11:30:00,52.16,52.21,52.14,52.21,68800.0,32.5835,32.6147,32.571,32.6147,68800.0
2006-03-28 11:40:00,52.21,52.29,52.17,52.25,59200.0,32.6147,32.6647,32.5897,32.6397,59200.0
2006-03-28 11:50:00,52.25,52.27,52.22,52.24,87900.0,32.6397,32.6522,32.621,32.6334,87900.0
2006-03-28 12:00:00,52.25,52.26,52.21,52.23,51900.0,32.6397,32.6459,32.6147,32.6272,51900.0
2006-03-28 12:10:00,52.24,52.26,52.21,52.22,63200.0,32.6334,32.6459,32.6147,32.621,63200.0
2006-03-28 12:20:00,52.23,52.28,52.2,52.2,53200.0,32.6272,32.6584,32.6085,32.6085,53200.0
2006-03-28 12:30:00,52.2,52.28,52.17,52.17,63600.0,32.6085,32.6584,32.5897,32.5897,63600.0
2006-03-28 12:40:00,52.17,52.23,52.15,52.17,33200.0,32.5897,32.6272,32.5772,32.5897,33200.0
2006-03-28 12:50:00,52.16,52.17,52.1,52.11,35300.0,32.5835,32.5897,32.546,32.5522,35300.0
2006-03-28 13:00:00,52.1,52.11,52.03,52.04,84400.0,32.546,32.5522,32.5023,32.5085,84400.0
2006-03-28 13:10:00,52.04,52.05,52.03,52.05,47200.0,32.5085,32.5148,32.5023,32.5148,47200.0
2006-03-28 13:20:00,52.06,52.15,52.05,52.13,29200.0,32.521,32.5772,32.5148,32.5647,29200.0
2006-03-28 13:30:00,52.12,52.12,52.05,52.06,35700.0,32.5585,32.5585,32.5148,32.521,35700.0
2006-03-28 13:40:00,52.05,52.05,51.97,52.0,81800.0,32.5148,32.5148,32.4648,32.4835,81800.0
2006-03-28 13:50:00,51.99,52.12,51.99,52.1,71900.0,32.4773,32.5585,32.4773,32.546,71900.0
2006-03-28 14:00:00,52.11,52.2,52.11,52.18,52800.0,32.5522,32.6085,32.5522,32.596,52800.0
2006-03-28 14:10:00,52.2,52.24,52.03,52.09,77600.0,32.6085,32.6334,32.5023,32.5397,77600.0
2006-03-28 14:20:00,52.09,52.17,51.95,51.96,168600.0,32.5397,32.5897,32.4523,32.4585,168600.0
2006-03-28 14:30:00,51.94,51.96,51.81,51.9,142300.0,32.446,32.4585,32.3648,32.4211,142300.0
2006-03-28 14:40:00,51.9,52.01,51.89,51.98,107200.0,32.4211,32.4898,32.4148,32.471,107200.0
2006-03-28 14:50:00,51.98,52.04,51.92,52.0,84000.0,32.471,32.5085,32.4336,32.4835,84000.0
2006-03-28 15:00:00,51.98,52.0,51.92,51.95,54800.0,32.471,32.4835,32.4336,32.4523,54800.0
2006-03-28 15:10:00,51.95,51.97,51.89,51.95,58300.0,32.4523,32.4648,32.4148,32.4523,58300.0
2006-03-28 15:20:00,51.95,52.06,51.95,52.05,74800.0,32.4523,32.521,32.4523,32.5148,74800.0
2006-03-28 15:30:00,52.05,52.08,51.99,52.05,84300.0,32.5148,32.5335,32.4773,32.5148,84300.0
2006-03-28 15:40:00,52.06,52.08,51.92,51.98,98300.0,32.521,32.5335,32.4336,32.471,98300.0
2006-03-28 15:50:00,51.98,52.06,51.96,52.03,187800.0,32.471,32.521,32.4585,32.5023,187800.0
2006-03-29 09:30:00,52.12,52.5,52.1,52.17,89100.0,32.5585,32.7959,32.546,32.5897,89100.0
2006-03-29 09:40:00,52.18,52.39,52.16,52.25,109600.0,32.596,32.7272,32.5835,32.6397,109600.0
2006-03-29 09:50:00,52.26,52.26,52.07,52.08,91700.0,32.6459,32.6459,32.5273,32.5335,91700.0
2006-03-29 10:00:00,52.09,52.13,51.86,51.9,154500.0,32.5397,32.5647,32.3961,32.4211,154500.0
2006-03-29 10:10:00,51.9,52.15,51.89,52.08,87600.0,32.4211,32.5772,32.4148,32.5335,87600.0
2006-03-29 10:20:00,52.08,52.09,51.88,51.92,62900.0,32.5335,32.5397,32.4086,32.4336,62900.0
2006-03-29 10:30:00,51.91,51.98,51.89,51.89,77300.0,32.4273,32.471,32.4148,32.4148,77300.0
2006-03-29 10:40:00,51.88,51.89,51.69,51.75,173000.0,32.4086,32.4148,32.2899,32.3274,173000.0
2006-03-29 10:50:00,51.75,51.88,51.75,51.86,66600.0,32.3274,32.4086,32.3274,32.3961,66600.0
2006-03-29 11:00:00,51.86,52.0,51.82,51.98,99600.0,32.3961,32.4835,32.3711,32.471,99600.0
2006-03-29 11:10:00,51.97,52.09,51.9,52.05,63000.0,32.4648,32.5397,32.4211,32.5148,63000.0
2006-03-29 11:20:00,52.07,52.21,52.04,52.2,65700.0,32.5273,32.6147,32.5085,32.6085,65700.0
2006-03-29 11:30:00,52.19,52.37,52.19,52.27,65500.0,32.6022,32.7147,32.6022,32.6522,65500.0
2006-03-29 11:40:00,52.28,52.39,52.28,52.35,72200.0,32.6584,32.7272,32.6584,32.7022,72200.0
2006-03-29 11:50:00,52.34,52.41,52.33,52.38,84000.0,32.6959,32.7396,32.6897,32.7209,84000.0
2006-03-29 12:00:00,52.38,52.47,52.37,52.44,234500.0,32.7209,32.7771,32.7147,32.7584,234500.0
2006-03-29 12:10:00,52.45,52.53,52.45,52.47,86000.0,32.7646,32.8146,32.7646,32.7771,86000.0
2006-03-29 12:20:00,52.45,52.49,52.43,52.43,63700.0,32.7646,32.7896,32.7521,32.7521,63700.0
2006-03-29 12:30:00,52.43,52.47,52.42,52.45,105600.0,32.7521,32.7771,32.7459,32.7646,105600.0
2006-03-29 12:40:00,52.46,52.48,52.44,52.44,96800.0,32.7709,32.7834,32.7584,32.7584,96800.0
2006-03-29 12:50:00,52.45,52.46,52.43,52.43,105000.0,32.7646,32.7709,32.7521,32.7521,105000.0
2006-03-29 13:00:00,52.43,52.43,52.38,52.42,41100.0,32.7521,32.7521,32.7209,32.7459,41100.0
2006-03-29 13:10:00,52.41,52.53,52.41,52.52,74900.0,32.7396,32.8146,32.7396,32.8084,74900.0
2006-03-29 13:20:00,52.52,52.61,52.51,52.59,74300.0,32.8084,32.8646,32.8021,32.8521,74300.0
2006-03-29 13:30:00,52.59,52.7,52.58,52.68,134400.0,32.8521,32.9208,32.8458,32.9083,134400.0
2006-03-29 13:40:00,52.66,52.69,52.64,52.69,94600.0,32.8958,32.9146,32.8833,32.9146,94600.0
2006-03-29 13:50:00,52.68,52.73,52.65,52.7,80600.0,32.9083,32.9395,32.8896,32.9208,80600.0
2006-03-29 14:00:00,52.7,52.73,52.67,52.73,59700.0,32.9208,32.9395,32.9021,32.9395,59700.0
2006-03-29 14:10:00,52.73,52.73,52.68,52.71,95100.0,32.9395,32.9395,32.9083,32.9271,95100.0
2006-03-29 14:20:00,52.7,52.72,52.63,52.63,135200.0,32.9208,32.9333,32.8771,32.8771,135200.0
2006-03-29 14:30:00,52.63,52.63,52.54,52.61,86100.0,32.8771,32.8771,32.8209,32.8646,86100.0
2006-03-29 14:40:00,52.59,52.68,52.59,52.59,78600.0,32.8521,32.9083,32.8521,32.8521,78600.0
2006-03-29 14:50:00,52.6,52.71,52.6,52.69,68000.0,32.8583,32.9271,32.8583,32.9146,68000.0
2006-03-29 15:00:00,52.69,52.7,52.62,52.64,174300.0,32.9146,32.9208,32.8708,32.8833,174300.0
2006-03-29 15:10:00,52.64,52.69,52.62,52.65,165800.0,32.8833,32.9146,32.8708,32.8896,165800.0
2006-03-29 15:20:00,52.65,52.68,52.57,52.63,80100.0,32.8896,32.9083,32.8396,32.8771,80100.0
2006-03-29 15:30:00,52.62,52.63,52.46,52.51,126100.0,32.8708,32.8771,32.7709,32.8021,126100.0
2006-03-29 15:40:00,52.51,52.51,52.4,52.43,123400.0,32.8021,32.8021,32.7334,32.7521,123400.0
2006-03-29 15:50:00,52.43,52.46,52.4,52.42,146000.0,32.7521,32.7709,32.7334,32.7459,146000.0
2006-03-30 09:30:00,52.3,52.5,52.18,52.43,89000.0,32.6709,32.7959,32.596,32.7521,89000.0
2006-03-30 09:40:00,52.48,52.51,52.35,52.38,62500.0,32.7834,32.8021,32.7022,32.7209,62500.0
2006-03-30 09:50:00,52.39,52.44,52.37,52.39,210200.0,32.7272,32.7584,32.7147,32.7272,210200.0
2006-03-30 10:00:00,52.4,52.47,52.35,52.44,81600.0,32.7334,32.7771,32.7022,32.7584,81600.0
2006-03-30 10:10:00,52.44,52.46,52.35,52.35,72000.0,32.7584,32.7709,32.7022,32.7022,72000.0
2006-03-30 10:20:00,52.34,52.37,52.28,52.28,109900.0,32.6959,32.7147,32.6584,32.6584,109900.0
2006-03-30 10:30:00,52.29,52.29,52.17,52.25,149400.0,32.6647,32.6647,32.5897,32.6397,149400.0
2006-03-30 10:40:00,52.24,52.35,52.16,52.32,157100.0,32.6334,32.7022,32.5835,32.6834,157100.0
2006-03-30 10:50:00,52.31,52.4,52.26,52.3,131600.0,32.6772,32.7334,32.6459,32.6709,131600.0
2006-03-30 11:00:00,52.29,52.3,52.22,52.25,80200.0,32.6647,32.6709,32.621,32.6397,80200.0
2006-03-30 11:10:00,52.25,52.25,52.06,52.24,134300.0,32.6397,32.6397,32.521,32.6334,134300.0
2006-03-30 11:20:00,52.21,52.27,52.21,52.26,94000.0,32.6147,32.6522,32.6147,32.6459,94000.0
2006-03-30 11:30:00,52.26,52.27,52.23,52.25,148800.0,32.6459,32.6522,32.6272,32.6397,148800.0
2006-03-30 11:40:00,52.24,52.26,52.23,52.24,68100.0,32.6334,32.6459,32.6272,32.6334,68100.0
2006-03-30 11:50:00,52.23,52.3,52.2,52.21,142400.0,32.6272,32.6709,32.6085,32.6147,142400.0
2006-03-30 12:00:00,52.2,52.26,52.2,52.25,66900.0,32.6085,32.6459,32.6085,32.6397,66900.0
2006-03-30 12:10:00,52.25,52.26,52.13,52.21,53500.0,32.6397,32.6459,32.5647,32.6147,53500.0
2006-03-30 12:20:00,52.21,52.33,52.21,52.32,28400.0,32.6147,32.6897,32.6147,32.6834,28400.0
2006-03-30 12:30:00,52.36,52.37,52.25,52.27,56300.0,32.7084,32.7147,32.6397,32.6522,56300.0
2006-03-30 12:40:00,52.28,52.28,52.24,52.26,53500.0,32.6584,32.6584,32.6334,32.6459,53500.0
2006-03-30 12:50:00,52.26,52.35,52.26,52.32,35500.0,32.6459,32.7022,32.6459,32.6834,35500.0
2006-03-30 13:00:00,52.32,52.32,52.24,52.26,44200.0,32.6834,32.6834,32.6334,32.6459,44200.0
2006-03-30 13:10:00,52.27,52.28,52.2,52.2,81100.0,32.6522,32.6584,32.6085,32.6085,81100.0
2006-03-30 13:20:00,52.21,52.29,52.21,52.27,46400.0,32.6147,32.6647,32.6147,32.6522,46400.0
2006-03-30 13:30:00,52.26,52.26,52.2,52.23,91900.0,32.6459,32.6459,32.6085,32.6272,91900.0
2006-03-30 13:40:00,52.24,52.34,52.2,52.34,36300.0,32.6334,32.6959,32.6085,32.6959,36300.0
2006-03-30 13:50:00,52.33,52.35,52.27,52.29,88900.0,32.6897,32.7022,32.6522,32.6647,88900.0
2006-03-30 14:00:00,52.31,52.4,52.29,52.29,93500.0,32.6772,32.7334,32.6647,32.6647,93500.0
2006-03-30 14:10:00,52.31,52.35,52.27,52.28,61400.0,32.6772,32.7022,32.6522,32.6584,61400.0
2006-03-30 14:20:00,52.27,52.33,52.26,52.32,58500.0,32.6522,32.6897,32.6459,32.6834,58500.0
2006-03-30 14:30:00,52.33,52.36,52.27,52.28,99200.0,32.6897,32.7084,32.6522,32.6584,99200.0
2006-03-30 14:40:00,52.28,52.33,52.24,52.3,48100.0,32.6584,32.6897,32.6334,32.6709,48100.0
2006-03-30 14:50:00,52.31,52.31,52.24,52.24,92900.0,32.6772,32.6772,32.6334,32.6334,92900.0
2006-03-30 15:00:00,52.25,52.25,52.19,52.22,144800.0,32.6397,32.6397,32.6022,32.621,144800.0
2006-03-30 15:10:00,52.21,52.23,52.05,52.11,219900.0,32.6147,32.6272,32.5148,32.5522,219900.0
2006-03-30 15:20:00,52.11,52.18,52.11,52.16,114800.0,32.5522,32.596,32.5522,32.5835,114800.0
2006-03-30 15:30:00,52.16,52.19,52.1,52.12,91400.0,32.5835,32.6022,32.546,32.5585,91400.0
2006-03-30 15:40:00,52.12,52.15,52.07,52.11,85100.0,32.5585,32.5772,32.5273,32.5522,85100.0
2006-03-30 15:50:00,52.11,52.18,52.11,52.11,77300.0,32.5522,32.596,32.5522,32.5522,77300.0
2006-03-31 09:30:00,52.38,52.38,52.01,52.24,108700.0,32.7209,32.7209,32.4898,32.6334,108700.0
2006-03-31 09:40:00,52.24,52.34,52.18,52.2,58800.0,32.6334,32.6959,32.596,32.6085,58800.0
2006-03-31 09:50:00,52.2,52.33,52.19,52.28,41900.0,32.6085,32.6897,32.6022,32.6584,41900.0
2006-03-31 10:00:00,52.29,52.35,52.16,52.22,36600.0,32.6647,32.7022,32.5835,32.621,36600.0
2006-03-31 10:10:00,52.22,52.22,52.13,52.13,45100.0,32.621,32.621,32.5647,32.5647,45100.0
2006-03-31 10:20:00,52.12,52.13,52.02,52.09,61500.0,32.5585,32.5647,32.496,32.5397,61500.0
2006-03-31 10:30:00,52.05,52.14,52.05,52.13,54200.0,32.5148,32.571,32.5148,32.5647,54200.0
2006-03-31 10:40:00,52.13,52.37,52.11,52.14,57700.0,32.5647,32.7147,32.5522,32.571,57700.0
2006-03-31 10:50:00,52.15,52.15,52.04,52.04,46400.0,32.5772,32.5772,32.5085,32.5085,46400.0
2006-03-31 11:00:00,52.0,52.06,51.95,52.04,74800.0,32.4835,32.521,32.4523,32.5085,74800.0
2006-03-31 11:10:00,52.04,52.09,52.03,52.08,49000.0,32.5085,32.5397,32.5023,32.5335,49000.0
2006-03-31 11:20:00,52.07,52.07,52.0,52.0,75900.0,32.5273,32.5273,32.4835,32.4835,75900.0
2006-03-31 11:30:00,52.0,52.02,51.93,51.98,135900.0,32.4835,32.496,32.4398,32.471,135900.0
2006-03-31 11:40:00,51.99,52.04,51.96,52.01,49400.0,32.4773,32.5085,32.4585,32.4898,49400.0
2006-03-31 11:50:00,52.03,52.03,51.99,52.0,45900.0,32.5023,32.5023,32.4773,32.4835,45900.0
2006-03-31 12:00:00,51.99,52.01,51.91,51.93,79100.0,32.4773,32.4898,32.4273,32.4398,79100.0
2006-03-31 12:10:00,51.93,51.95,51.87,51.89,72600.0,32.4398,32.4523,32.4023,32.4148,72600.0
2006-03-31 12:20:00,51.87,51.92,51.85,51.89,53900.0,32.4023,32.4336,32.3898,32.4148,53900.0
2006-03-31 12:30:00,51.88,51.91,51.86,51.9,70700.0,32.4086,32.4273,32.3961,32.4211,70700.0
2006-03-31 12:40:00,51.9,52.06,51.85,52.02,64200.0,32.4211,32.521,32.3898,32.496,64200.0
2006-03-31 12:50:00,52.04,52.12,52.01,52.05,53900.0,32.5085,32.5585,32.4898,32.5148,53900.0
2006-03-31 13:00:00,52.07,52.08,52.02,52.06,73900.0,32.5273,32.5335,32.496,32.521,73900.0
2006-03-31 13:10:00,52.05,52.08,52.02,52.07,30800.0,32.5148,32.5335,32.496,32.5273,30800.0
2006-03-31 13:20:00,52.07,52.08,51.96,51.97,23900.0,32.5273,32.5335,32.4585,32.4648,23900.0
2006-03-31 13:30:00,51.98,51.98,51.85,51.91,108200.0,32.471,32.471,32.3898,32.4273,108200.0
2006-03-31 13:40:00,51.93,51.96,51.91,51.93,24100.0,32.4398,32.4585,32.4273,32.4398,24100.0
2006-03-31 13:50:00,51.92,51.95,51.9,51.93,18500.0,32.4336,32.4523,32.4211,32.4398,18500.0
2006-03-31 14:00:00,51.93,51.95,51.89,51.9,41500.0,32.4398,32.4523,32.4148,32.4211,41500.0
2006-03-31 14:10:00,51.89,51.99,51.88,51.99,32300.0,32.4148,32.4773,32.4086,32.4773,32300.0
2006-03-31 14:20:00,51.99,52.1,51.98,52.09,195800.0,32.4773,32.546,32.471,32.5397,195800.0
2006-03-31 14:30:00,52.1,52.12,52.08,52.1,83400.0,32.546,32.5585,32.5335,32.546,83400.0
2006-03-31 14:40:00,52.1,52.11,52.08,52.1,58400.0,32.546,32.5522,32.5335,32.546,58400.0
2006-03-31 14:50:00,52.1,52.26,52.09,52.15,81100.0,32.546,32.6459,32.5397,32.5772,81100.0
2006-03-31 15:00:00,52.15,52.18,52.1,52.12,52100.0,32.5772,32.596,32.546,32.5585,52100.0
2006-03-31 15:10:00,52.12,52.19,52.07,52.11,47200.0,32.5585,32.6022,32.5273,32.5522,47200.0
2006-03-31 15:20:00,52.12,52.2,52.12,52.19,57600.0,32.5585,32.6085,32.5585,32.6022,57600.0
2006-03-31 15:30:00,52.19,52.23,52.15,52.15,57300.0,32.6022,32.6272,32.5772,32.5772,57300.0
2006-03-31 15:40:00,52.15,52.17,52.1,52.12,108000.0,32.5772,32.5897,32.546,32.5585,108000.0
2006-03-31 15:50:00,52.12,52.16,52.1,52.11,190200.0,32.5585,32.5835,32.546,32.5522,190200.0
2006-04-03 09:30:00,52.3,52.56,52.29,52.42,82900.0,32.6709,32.8333,32.6647,32.7459,82900.0
2006-04-03 09:40:00,52.42,52.5,52.32,52.43,62100.0,32.7459,32.7959,32.6834,32.7521,62100.0
2006-04-03 09:50:00,52.43,52.43,52.26,52.29,44700.0,32.7521,32.7521,32.6459,32.6647,44700.0
2006-04-03 10:00:00,52.3,52.31,52.16,52.21,42900.0,32.6709,32.6772,32.5835,32.6147,42900.0
2006-04-03 10:10:00,52.17,52.17,52.06,52.12,35800.0,32.5897,32.5897,32.521,32.5585,35800.0
2006-04-03 10:20:00,52.13,52.2,52.06,52.09,50300.0,32.5647,32.6085,32.521,32.5397,50300.0
2006-04-03 10:30:00,52.12,52.23,52.02,52.07,79100.0,32.5585,32.6272,32.496,32.5273,79100.0
2006-04-03 10:40:00,52.07,52.16,52.01,52.05,72000.0,32.5273,32.5835,32.4898,32.5148,72000.0
2006-04-03 10:50:00,52.05,52.15,52.02,52.15,39500.0,32.5148,32.5772,32.496,32.5772,39500.0
2006-04-03 11:00:00,52.15,52.23,52.15,52.2,66900.0,32.5772,32.6272,32.5772,32.6085,66900.0
2006-04-03 11:10:00,52.19,52.2,52.06,52.06,64700.0,32.6022,32.6085,32.521,32.521,64700.0
2006-04-03 11:20:00,52.08,52.19,52.07,52.1,90400.0,32.5335,32.6022,32.5273,32.546,90400.0
2006-04-03 11:30:00,52.12,52.12,52.05,52.05,26800.0,32.5585,32.5585,32.5148,32.5148,26800.0
2006-04-03 11:40:00,52.05,52.21,52.05,52.11,36500.0,32.5148,32.6147,32.5148,32.5522,36500.0
2006-04-03 11:50:00,52.1,52.18,52.1,52.13,42000.0,32.546,32.596,32.546,32.5647,42000.0
2006-04-03 12:00:00,52.11,52.13,52.07,52.1,40900.0,32.5522,32.5647,32.5273,32.546,40900.0
2006-04-03 12:10:00,52.1,52.22,52.1,52.19,88700.0,32.546,32.621,32.546,32.6022,88700.0
2006-04-03 12:20:00,52.18,52.2,52.14,52.14,58100.0,32.596,32.6085,32.571,32.571,58100.0
2006-04-03 12:30:00,52.14,52.2,52.11,52.16,68600.0,32.571,32.6085,32.5522,32.5835,68600.0
2006-04-03 12:40:00,52.16,52.22,52.14,52.19,27600.0,32.5835,32.621,32.571,32.6022,27600.0
2006-04-03 12:50:00,52.21,52.23,52.19,52.22,20900.0,32.6147,32.6272,32.6022,32.621,20900.0
2006-04-03 13:00:00,52.2,52.24,52.16,52.21,43000.0,32.6085,32.6334,32.5835,32.6147,43000.0
2006-04-03 13:10:00,52.22,52.35,52.22,52.33,53700.0,32.621,32.7022,32.621,32.6897,53700.0
2006-04-03 13:20:00,52.33,52.47,52.32,52.46,44200.0,32.6897,32.7771,32.6834,32.7709,44200.0
2006-04-03 13:30:00,52.46,52.63,52.43,52.58,116200.0,32.7709,32.8771,32.7521,32.8458,116200.0
2006-04-03 13:40:00,52.59,52.65,52.58,52.64,48800.0,32.8521,32.8896,32.8458,32.8833,48800.0
2006-04-03 13:50:00,52.64,52.67,52.62,52.65,67300.0,32.8833,32.9021,32.8708,32.8896,67300.0
2006-04-03 14:00:00,52.63,52.64,52.55,52.55,29900.0,32.8771,32.8833,32.8271,32.8271,29900.0
2006-04-03 14:10:00,52.55,52.61,52.55,52.59,31700.0,32.8271,32.8646,32.8271,32.8521,31700.0
2006-04-03 14:20:00,52.58,52.63,52.58,52.61,141300.0,32.8458,32.8771,32.8458,32.8646,141300.0
2006-04-03 14:30:00,52.6,52.71,52.6,52.68,124000.0,32.8583,32.9271,32.8583,32.9083,124000.0
2006-04-03 14:40:00,52.69,52.71,52.61,52.65,79600.0,32.9146,32.9271,32.8646,32.8896,79600.0
2006-04-03 14:50:00,52.65,52.66,52.58,52.63,36000.0,32.8896,32.8958,32.8458,32.8771,36000.0
2006-04-03 15:00:00,52.63,52.63,52.51,52.6,43900.0,32.8771,32.8771,32.8021,32.8583,43900.0
2006-04-03 15:10:00,52.6,52.64,52.57,52.64,55800.0,32.8583,32.8833,32.8396,32.8833,55800.0
2006-04-03 15:20:00,52.63,52.69,52.61,52.66,65100.0,32.8771,32.9146,32.8646,32.8958,65100.0
2006-04-03 15:30:00,52.66,52.68,52.42,52.49,97000.0,32.8958,32.9083,32.7459,32.7896,97000.0
2006-04-03 15:40:00,52.48,52.48,52.29,52.4,113700.0,32.7834,32.7834,32.6647,32.7334,113700.0
2006-04-03 15:50:00,52.41,52.43,52.32,52.39,92800.0,32.7396,32.7521,32.6834,32.7272,92800.0
2006-04-04 09:30:00,52.46,52.51,52.32,52.32,66800.0,32.7709,32.8021,32.6834,32.6834,66800.0
2006-04-04 09:40:00,52.36,52.36,52.23,52.26,77500.0,32.7084,32.7084,32.6272,32.6459,77500.0
2006-04-04 09:50:00,52.25,52.42,52.21,52.27,32100.0,32.6397,32.7459,32.6147,32.6522,32100.0
2006-04-04 10:00:00,52.28,52.57,52.28,52.51,59000.0,32.6584,32.8396,32.6584,32.8021,59000.0
2006-04-04 10:10:00,52.5,52.51,52.43,52.43,277900.0,32.7959,32.8021,32.7521,32.7521,277900.0
2006-04-04 10:20:00,52.44,52.45,52.39,52.39,47800.0,32.7584,32.7646,32.7272,32.7272,47800.0
2006-04-04 10:30:00,52.39,52.42,52.35,52.35,38500.0,32.7272,32.7459,32.7022,32.7022,38500.0
2006-04-04 10:40:00,52.35,52.35,52.29,52.34,22400.0,32.7022,32.7022,32.6647,32.6959,22400.0
2006-04-04 10:50:00,52.33,52.36,52.21,52.22,44800.0,32.6897,32.7084,32.6147,32.621,44800.0
2006-04-04 11:00:00,52.22,52.22,52.03,52.06,53500.0,32.621,32.621,32.5023,32.521,53500.0
2006-04-04 11:10:00,52.05,52.12,52.03,52.12,38300.0,32.5148,32.5585,32.5023,32.5585,38300.0
2006-04-04 11:20:00,52.12,52.17,52.11,52.16,22300.0,32.5585,32.5897,32.5522,32.5835,22300.0
2006-04-04 11:30:00,52.16,52.16,52.08,52.14,32300.0,32.5835,32.5835,32.5335,32.571,32300.0
2006-04-04 11:40:00,52.14,52.25,52.14,52.19,35800.0,32.571,32.6397,32.571,32.6022,35800.0
2006-04-04 11:50:00,52.21,52.21,52.16,52.21,20500.0,32.6147,32.6147,32.5835,32.6147,20500.0
2006-04-04 12:00:00,52.21,52.28,52.18,52.23,24100.0,32.6147,32.6584,32.596,32.6272,24100.0
2006-04-04 12:10:00,52.24,52.39,52.18,52.33,47700.0,32.6334,32.7272,32.596,32.6897,47700.0
2006-04-04 12:20:00,52.32,52.37,52.32,52.34,20300.0,32.6834,32.7147,32.6834,32.6959,20300.0
2006-04-04 12:30:00,52.36,52.37,52.18,52.22,96500.0,32.7084,32.7147,32.596,32.621,96500.0
2006-04-04 12:40:00,52.23,52.31,52.22,52.29,23600.0,32.6272,32.6772,32.621,32.6647,23600.0
2006-04-04 12:50:00,52.3,52.33,52.28,52.32,13800.0,32.6709,32.6897,32.6584,32.6834,13800.0
2006-04-04 13:00:00,52.31,52.34,52.27,52.29,34000.0,32.6772,32.6959,32.6522,32.6647,34000.0
2006-04-04 13:10:00,52.29,52.31,52.24,52.26,30200.0,32.6647,32.6772,32.6334,32.6459,30200.0
2006-04-04 13:20:00,52.26,52.3,52.2,52.24,25000.0,32.6459,32.6709,32.6085,32.6334,25000.0
2006-04-04 13:30:00,52.22,52.26,52.21,52.23,33800.0,32.621,32.6459,32.6147,32.6272,33800.0
2006-04-04 13:40:00,52.24,52.34,52.23,52.33,84000.0,32.6334,32.6959,32.6272,32.6897,84000.0
2006-04-04 13:50:00,52.33,52.43,52.33,52.38,95100.0,32.6897,32.7521,32.6897,32.7209,95100.0
2006-04-04 14:00:00,52.38,52.39,52.27,52.32,80400.0,32.7209,32.7272,32.6522,32.6834,80400.0
2006-04-04 14:10:00,52.3,52.41,52.23,52.35,69300.0,32.6709,32.7396,32.6272,32.7022,69300.0
2006-04-04 14:20:00,52.41,52.42,52.32,52.39,69400.0,32.7396,32.7459,32.6834,32.7272,69400.0
2006-04-04 14:30:00,52.38,52.49,52.3,52.32,60100.0,32.7209,32.7896,32.6709,32.6834,60100.0
2006-04-04 14:40:00,52.31,52.36,52.25,52.34,40000.0,32.6772,32.7084,32.6397,32.6959,40000.0
2006-04-04 14:50:00,52.34,52.4,52.33,52.36,24700.0,32.6959,32.7334,32.6897,32.7084,24700.0
2006-04-04 15:00:00,52.35,52.35,52.25,52.35,55400.0,32.7022,32.7022,32.6397,32.7022,55400.0
2006-04-04 15:10:00,52.34,52.34,52.26,52.3,33800.0,32.6959,32.6959,32.6459,32.6709,33800.0
2006-04-04 15:20:00,52.32,52.36,52.3,52.31,44500.0,32.6834,32.7084,32.6709,32.6772,44500.0
2006-04-04 15:30:00,52.31,52.35,52.27,52.34,63200.0,32.6772,32.7022,32.6522,32.6959,63200.0
2006-04-04 15:40:00,52.34,52.39,52.27,52.28,88400.0,32.6959,32.7272,32.6522,32.6584,88400.0
2006-04-04 15:50:00,52.27,52.31,52.26,52.3,53300.0,32.6522,32.6772,32.6459,32.6709,53300.0
2006-04-05 09:30:00,52.4,52.68,52.38,52.49,68000.0,32.7334,32.9083,32.7209,32.7896,68000.0
2006-04-05 09:40:00,52.45,52.59,52.4,52.53,44700.0,32.7646,32.8521,32.7334,32.8146,44700.0
2006-04-05 09:50:00,52.53,52.65,52.3,52.44,89700.0,32.8146,32.8896,32.6709,32.7584,89700.0
2006-04-05 10:00:00,52.43,52.54,52.39,52.43,51200.0,32.7521,32.8209,32.7272,32.7521,51200.0
2006-04-05 10:10:00,52.4,52.42,52.2,52.2,45600.0,32.7334,32.7459,32.6085,32.6085,45600.0
2006-04-05 10:20:00,52.2,52.36,52.19,52.29,32400.0,32.6085,32.7084,32.6022,32.6647,32400.0
2006-04-05 10:30:00,52.29,52.41,52.27,52.4,47100.0,32.6647,32.7396,32.6522,32.7334,47100.0
2006-04-05 10:40:00,52.41,52.53,52.37,52.48,44500.0,32.7396,32.8146,32.7147,32.7834,44500.0
2006-04-05 10:50:00,52.48,52.49,52.23,52.27,35200.0,32.7834,32.7896,32.6272,32.6522,35200.0
2006-04-05 11:00:00,52.27,52.39,52.24,52.37,40700.0,32.6522,32.7272,32.6334,32.7147,40700.0
2006-04-05 11:10:00,52.37,52.45,52.25,52.27,43200.0,32.7147,32.7646,32.6397,32.6522,43200.0
2006-04-05 11:20:00,52.27,52.33,52.2,52.23,32300.0,32.6522,32.6897,32.6085,32.6272,32300.0
2006-04-05 11:30:00,52.23,52.23,52.05,52.09,74900.0,32.6272,32.6272,32.5148,32.5397,74900.0
2006-04-05 11:40:00,52.1,52.1,52.02,52.07,49500.0,32.546,32.546,32.496,32.5273,49500.0
2006-04-05 11:50:00,52.07,52.14,52.07,52.13,54900.0,32.5273,32.571,32.5273,32.5647,54900.0
2006-04-05 12:00:00,52.13,52.19,52.1,52.14,33300.0,32.5647,32.6022,32.546,32.571,33300.0
2006-04-05 12:10:00,52.16,52.16,52.06,52.13,48100.0,32.5835,32.5835,32.521,32.5647,48100.0
2006-04-05 12:20:00,52.14,52.19,52.13,52.19,23500.0,32.571,32.6022,32.5647,32.6022,23500.0
2006-04-05 12:30:00,52.2,52.25,52.19,52.21,14700.0,32.6085,32.6397,32.6022,32.6147,14700.0
2006-04-05 12:40:00,52.21,52.37,52.2,52.37,34900.0,32.6147,32.7147,32.6085,32.7147,34900.0
2006-04-05 12:50:00,52.37,52.45,52.37,52.43,39200.0,32.7147,32.7646,32.7147,32.7521,39200.0
2006-04-05 13:00:00,52.44,52.53,52.29,52.29,52700.0,32.7584,32.8146,32.6647,32.6647,52700.0
2006-04-05 13:10:00,52.29,52.32,52.26,52.26,33500.0,32.6647,32.6834,32.6459,32.6459,33500.0
2006-04-05 13:20:00,52.26,52.31,52.22,52.29,35100.0,32.6459,32.6772,32.621,32.6647,35100.0
2006-04-05 13:30:00,52.32,52.36,52.28,52.28,25800.0,32.6834,32.7084,32.6584,32.6584,25800.0
2006-04-05 13:40:00,52.27,52.28,52.2,52.24,24200.0,32.6522,32.6584,32.6085,32.6334,24200.0
2006-04-05 13:50:00,52.24,52.28,52.2,52.28,71600.0,32.6334,32.6584,32.6085,32.6584,71600.0
2006-04-05 14:00:00,52.26,52.29,52.2,52.26,69900.0,32.6459,32.6647,32.6085,32.6459,69900.0
2006-04-05 14:10:00,52.27,52.3,52.16,52.19,79900.0,32.6522,32.6709,32.5835,32.6022,79900.0
2006-04-05 14:20:00,52.19,52.23,52.15,52.16,39800.0,32.6022,32.6272,32.5772,32.5835,39800.0
2006-04-05 14:30:00,52.15,52.16,52.05,52.07,73500.0,32.5772,32.5835,32.5148,32.5273,73500.0
2006-04-05 14:40:00,52.07,52.1,52.0,52.03,95000.0,32.5273,32.546,32.4835,32.5023,95000.0
2006-04-05 14:50:00,52.05,52.06,52.0,52.05,132600.0,32.5148,32.521,32.4835,32.5148,132600.0
2006-04-05 15:00:00,52.05,52.05,51.98,52.02,90900.0,32.5148,32.5148,32.471,32.496,90900.0
2006-04-05 15:10:00,52.02,52.07,52.0,52.07,71600.0,32.496,32.5273,32.4835,32.5273,71600.0
2006-04-05 15:20:00,52.07,52.09,52.04,52.05,143300.0,32.5273,32.5397,32.5085,32.5148,143300.0
2006-04-05 15:30:00,52.05,52.07,51.98,51.99,119900.0,32.5148,32.5273,32.471,32.4773,119900.0
2006-04-05 15:40:00,51.99,52.03,51.9,51.93,161100.0,32.4773,32.5023,32.4211,32.4398,161100.0
2006-04-05 15:50:00,51.93,51.99,51.85,51.97,302200.0,32.4398,32.4773,32.3898,32.4648,302200.0
2006-04-06 09:30:00,51.8,51.98,51.8,51.85,168800.0,32.3586,32.471,32.3586,32.3898,168800.0
2006-04-06 09:40:00,51.89,51.92,51.84,51.88,39800.0,32.4148,32.4336,32.3836,32.4086,39800.0
2006-04-06 09:50:00,51.89,51.91,51.85,51.87,52800.0,32.4148,32.4273,32.3898,32.4023,52800.0
2006-04-06 10:00:00,51.85,51.9,51.83,51.9,48300.0,32.3898,32.4211,32.3773,32.4211,48300.0
2006-04-06 10:10:00,51.9,51.9,51.86,51.89,55200.0,32.4211,32.4211,32.3961,32.4148,55200.0
2006-04-06 10:20:00,51.9,51.9,51.85,51.86,34500.0,32.4211,32.4211,32.3898,32.3961,34500.0
2006-04-06 10:30:00,51.87,51.89,51.77,51.81,67400.0,32.4023,32.4148,32.3398,32.3648,67400.0
2006-04-06 10:40:00,51.83,51.83,51.77,51.79,38300.0,32.3773,32.3773,32.3398,32.3523,38300.0
2006-04-06 10:50:00,51.8,51.8,51.7,51.75,41300.0,32.3586,32.3586,32.2961,32.3274,41300.0
2006-04-06 11:00:00,51.75,51.75,51.64,51.68,73300.0,32.3274,32.3274,32.2586,32.2836,73300.0
2006-04-06 11:10:00,51.7,51.8,51.69,51.71,63900.0,32.2961,32.3586,32.2899,32.3024,63900.0
2006-04-06 11:20:00,51.72,51.75,51.68,51.75,32000.0,32.3086,32.3274,32.2836,32.3274,32000.0
2006-04-06 11:30:00,51.76,51.76,51.71,51.75,94700.0,32.3336,32.3336,32.3024,32.3274,94700.0
2006-04-06 11:40:00,51.75,51.77,51.74,51.75,29300.0,32.3274,32.3398,32.3211,32.3274,29300.0
2006-04-06 11:50:00,51.76,51.76,51.65,51.66,42000.0,32.3336,32.3336,32.2649,32.2711,42000.0
2006-04-06 12:00:00,51.67,51.7,51.61,51.7,51600.0,32.2774,32.2961,32.2399,32.2961,51600.0
2006-04-06 12:10:00,51.7,51.75,51.68,51.68,59300.0,32.2961,32.3274,32.2836,32.2836,59300.0
2006-04-06 12:20:00,51.69,51.71,51.65,51.66,101700.0,32.2899,32.3024,32.2649,32.2711,101700.0
2006-04-06 12:30:00,51.67,51.7,51.65,51.67,32500.0,32.2774,32.2961,32.2649,32.2774,32500.0
2006-04-06 12:40:00,51.67,51.7,51.65,51.69,41200.0,32.2774,32.2961,32.2649,32.2899,41200.0
2006-04-06 12:50:00,51.69,51.7,51.65,51.66,36100.0,32.2899,32.2961,32.2649,32.2711,36100.0
2006-04-06 13:00:00,51.67,51.75,51.66,51.75,83200.0,32.2774,32.3274,32.2711,32.3274,83200.0
2006-04-06 13:10:00,51.76,51.8,51.74,51.79,58700.0,32.3336,32.3586,32.3211,32.3523,58700.0
2006-04-06 13:20:00,51.8,51.87,51.79,51.86,74000.0,32.3586,32.4023,32.3523,32.3961,74000.0
2006-04-06 13:30:00,51.86,51.9,51.85,51.87,73200.0,32.3961,32.4211,32.3898,32.4023,73200.0
2006-04-06 13:40:00,51.89,51.93,51.84,51.91,60400.0,32.4148,32.4398,32.3836,32.4273,60400.0
2006-04-06 13:50:00,51.92,51.92,51.88,51.88,69700.0,32.4336,32.4336,32.4086,32.4086,69700.0
2006-04-06 14:00:00,51.89,51.9,51.84,51.85,26200.0,32.4148,32.4211,32.3836,32.3898,26200.0
2006-04-06 14:10:00,51.88,51.88,51.81,51.86,50200.0,32.4086,32.4086,32.3648,32.3961,50200.0
2006-04-06 14:20:00,51.85,51.86,51.78,51.78,29100.0,32.3898,32.3961,32.3461,32.3461,29100.0
2006-04-06 14:30:00,51.79,51.86,51.76,51.82,59400.0,32.3523,32.3961,32.3336,32.3711,59400.0
2006-04-06 14:40:00,51.82,51.87,51.78,51.86,31300.0,32.3711,32.4023,32.3461,32.3961,31300.0
2006-04-06 14:50:00,51.85,51.86,51.8,51.85,160700.0,32.3898,32.3961,32.3586,32.3898,160700.0
2006-04-06 15:00:00,51.85,51.86,51.78,51.81,97600.0,32.3898,32.3961,32.3461,32.3648,97600.0
2006-04-06 15:10:00,51.8,51.84,51.79,51.82,51700.0,32.3586,32.3836,32.3523,32.3711,51700.0
2006-04-06 15:20:00,51.83,51.84,51.78,51.8,35200.0,32.3773,32.3836,32.3461,32.3586,35200.0
2006-04-06 15:30:00,51.81,51.83,51.77,51.79,46100.0,32.3648,32.3773,32.3398,32.3523,46100.0
2006-04-06 15:40:00,51.8,51.84,51.78,51.81,63600.0,32.3586,32.3836,32.3461,32.3648,63600.0
2006-04-06 15:50:00,51.81,51.82,51.77,51.77,82600.0,32.3648,32.3711,32.3398,32.3398,82600.0
2006-04-07 09:30:00,51.78,51.95,51.76,51.95,88000.0,32.3461,32.4523,32.3336,32.4523,88000.0
2006-04-07 09:40:00,51.95,52.14,51.95,52.13,65400.0,32.4523,32.571,32.4523,32.5647,65400.0
2006-04-07 09:50:00,52.1,52.14,52.03,52.08,62100.0,32.546,32.571,32.5023,32.5335,62100.0
2006-04-07 10:00:00,52.05,52.06,51.9,52.01,64300.0,32.5148,32.521,32.4211,32.4898,64300.0
2006-04-07 10:10:00,52.01,52.01,51.89,51.91,33500.0,32.4898,32.4898,32.4148,32.4273,33500.0
2006-04-07 10:20:00,51.9,51.93,51.77,51.84,49600.0,32.4211,32.4398,32.3398,32.3836,49600.0
2006-04-07 10:30:00,51.84,51.86,51.79,51.83,43300.0,32.3836,32.3961,32.3523,32.3773,43300.0
2006-04-07 10:40:00,51.83,51.9,51.76,51.8,81400.0,32.3773,32.4211,32.3336,32.3586,81400.0
2006-04-07 10:50:00,51.8,51.84,51.79,51.81,46500.0,32.3586,32.3836,32.3523,32.3648,46500.0
2006-04-07 11:00:00,51.82,51.85,51.78,51.85,52600.0,32.3711,32.3898,32.3461,32.3898,52600.0
2006-04-07 11:10:00,51.84,51.92,51.8,51.92,41800.0,32.3836,32.4336,32.3586,32.4336,41800.0
2006-04-07 11:20:00,51.92,51.92,51.86,51.91,76600.0,32.4336,32.4336,32.3961,32.4273,76600.0
2006-04-07 11:30:00,51.89,51.9,51.76,51.82,69400.0,32.4148,32.4211,32.3336,32.3711,69400.0
2006-04-07 11:40:00,51.81,51.82,51.65,51.71,43100.0,32.3648,32.3711,32.2649,32.3024,43100.0
2006-04-07 11:50:00,51.7,51.81,51.7,51.74,31000.0,32.2961,32.3648,32.2961,32.3211,31000.0
2006-04-07 12:00:00,51.74,51.74,51.62,51.65,36300.0,32.3211,32.3211,32.2461,32.2649,36300.0
2006-04-07 12:10:00,51.65,51.66,51.53,51.55,61500.0,32.2649,32.2711,32.1899,32.2024,61500.0
2006-04-07 12:20:00,51.56,51.56,51.46,51.52,53800.0,32.2087,32.2087,32.1462,32.1837,53800.0
2006-04-07 12:30:00,51.5,51.54,51.46,51.5,100000.0,32.1712,32.1962,32.1462,32.1712,100000.0
2006-04-07 12:40:00,51.49,51.52,51.47,51.48,38900.0,32.1649,32.1837,32.1524,32.1587,38900.0
2006-04-07 12:50:00,51.48,51.52,51.46,51.48,37000.0,32.1587,32.1837,32.1462,32.1587,37000.0
2006-04-07 13:00:00,51.46,51.47,51.39,51.47,43000.0,32.1462,32.1524,32.1025,32.1524,43000.0
2006-04-07 13:10:00,51.46,51.51,51.43,51.47,37300.0,32.1462,32.1774,32.1275,32.1524,37300.0
2006-04-07 13:20:00,51.47,51.47,51.35,51.37,44500.0,32.1524,32.1524,32.0775,32.09,44500.0
2006-04-07 13:30:00,51.35,51.42,51.29,51.34,66200.0,32.0775,32.1212,32.04,32.0712,66200.0
2006-04-07 13:40:00,51.34,51.36,51.3,51.3,66200.0,32.0712,32.0837,32.0462,32.0462,66200.0
2006-04-07 13:50:00,51.31,51.38,51.3,51.34,56800.0,32.0525,32.0962,32.0462,32.0712,56800.0
2006-04-07 14:00:00,51.35,51.44,51.34,51.43,49300.0,32.0775,32.1337,32.0712,32.1275,49300.0
2006-04-07 14:10:00,51.42,51.48,51.32,51.32,39800.0,32.1212,32.1587,32.0587,32.0587,39800.0
2006-04-07 14:20:00,51.3,51.35,51.3,51.34,32800.0,32.0462,32.0775,32.0462,32.0712,32800.0
2006-04-07 14:30:00,51.34,51.42,51.32,51.42,32500.0,32.0712,32.1212,32.0587,32.1212,32500.0
2006-04-07 14:40:00,51.41,51.54,51.41,51.49,40600.0,32.115,32.1962,32.115,32.1649,40600.0
2006-04-07 14:50:00,51.5,51.53,51.39,51.39,38400.0,32.1712,32.1899,32.1025,32.1025,38400.0
2006-04-07 15:00:00,51.4,51.4,51.3,51.34,49800.0,32.1087,32.1087,32.0462,32.0712,49800.0
2006-04-07 15:10:00,51.33,51.42,51.31,51.34,47300.0,32.065,32.1212,32.0525,32.0712,47300.0
2006-04-07 15:20:00,51.34,51.38,51.22,51.26,64000.0,32.0712,32.0962,31.9963,32.0213,64000.0
2006-04-07 15:30:00,51.26,51.3,51.25,51.28,63400.0,32.0213,32.0462,32.015,32.0338,63400.0
2006-04-07 15:40:00,51.27,51.27,51.13,51.16,81400.0,32.0275,32.0275,31.9401,31.9588,81400.0
2006-04-07 15:50:00,51.16,51.22,51.15,51.18,94800.0,31.9588,31.9963,31.9525,31.9713,94800.0
2006-04-10 09:30:00,51.08,51.32,51.03,51.12,92200.0,31.9088,32.0587,31.8776,31.9338,92200.0
2006-04-10 09:40:00,51.13,51.21,51.08,51.12,54100.0,31.9401,31.99,31.9088,31.9338,54100.0
2006-04-10 09:50:00,51.11,51.15,51.03,51.07,42500.0,31.9276,31.9525,31.8776,31.9026,42500.0
2006-04-10 10:00:00,51.08,51.21,51.06,51.17,69900.0,31.9088,31.99,31.8963,31.965,69900.0
2006-04-10 10:10:00,51.16,51.22,51.11,51.22,32700.0,31.9588,31.9963,31.9276,31.9963,32700.0
2006-04-10 10:20:00,51.24,51.24,51.11,51.12,61500.0,32.0088,32.0088,31.9276,31.9338,61500.0
2006-04-10 10:30:00,51.1,51.17,51.09,51.11,33400.0,31.9213,31.965,31.9151,31.9276,33400.0
2006-04-10 10:40:00,51.13,51.16,51.1,51.16,17000.0,31.9401,31.9588,31.9213,31.9588,17000.0
2006-04-10 10:50:00,51.15,51.17,51.1,51.12,42400.0,31.9525,31.965,31.9213,31.9338,42400.0
2006-04-10 11:00:00,51.12,51.19,51.11,51.14,36400.0,31.9338,31.9775,31.9276,31.9463,36400.0
2006-04-10 11:10:00,51.13,51.22,51.13,51.17,36200.0,31.9401,31.9963,31.9401,31.965,36200.0
2006-04-10 11:20:00,51.17,51.2,51.17,51.19,39900.0,31.965,31.9838,31.965,31.9775,39900.0
2006-04-10 11:30:00,51.18,51.2,51.17,51.19,32900.0,31.9713,31.9838,31.965,31.9775,32900.0
2006-04-10 11:40:00,51.2,51.25,51.18,51.22,90200.0,31.9838,32.015,31.9713,31.9963,90200.0
2006-04-10 11:50:00,51.22,51.24,51.18,51.2,47400.0,31.9963,32.0088,31.9713,31.9838,47400.0
2006-04-10 12:00:00,51.2,51.23,51.18,51.22,37900.0,31.9838,32.0025,31.9713,31.9963,37900.0
2006-04-10 12:10:00,51.21,51.23,51.17,51.21,25800.0,31.99,32.0025,31.965,31.99,25800.0
2006-04-10 12:20:00,51.18,51.2,51.16,51.18,15500.0,31.9713,31.9838,31.9588,31.9713,15500.0
2006-04-10 12:30:00,51.18,51.2,51.17,51.17,30500.0,31.9713,31.9838,31.965,31.965,30500.0
2006-04-10 12:40:00,51.19,51.23,51.17,51.22,38700.0,31.9775,32.0025,31.965,31.9963,38700.0
2006-04-10 12:50:00,51.22,51.23,51.2,51.22,15200.0,31.9963,32.0025,31.9838,31.9963,15200.0
2006-04-10 13:00:00,51.22,51.22,51.17,51.19,39500.0,31.9963,31.9963,31.965,31.9775,39500.0
2006-04-10 13:10:00,51.2,51.21,51.11,51.13,31800.0,31.9838,31.99,31.9276,31.9401,31800.0
2006-04-10 13:20:00,51.14,51.17,51.11,51.15,33400.0,31.9463,31.965,31.9276,31.9525,33400.0
2006-04-10 13:30:00,51.13,51.14,51.1,51.12,32700.0,31.9401,31.9463,31.9213,31.9338,32700.0
2006-04-10 13:40:00,51.12,51.15,51.08,51.08,34300.0,31.9338,31.9525,31.9088,31.9088,34300.0
2006-04-10 13:50:00,51.1,51.13,51.04,51.09,51500.0,31.9213,31.9401,31.8838,31.9151,51500.0
2006-04-10 14:00:00,51.1,51.17,51.09,51.14,51600.0,31.9213,31.965,31.9151,31.9463,51600.0
2006-04-10 14:10:00,51.15,51.16,51.06,51.11,30800.0,31.9525,31.9588,31.8963,31.9276,30800.0
2006-04-10 14:20:00,51.11,51.11,51.0,51.02,57200.0,31.9276,31.9276,31.8588,31.8713,57200.0
2006-04-10 14:30:00,51.02,51.08,50.97,51.02,57300.0,31.8713,31.9088,31.8401,31.8713,57300.0
2006-04-10 14:40:00,51.02,51.07,51.01,51.04,34900.0,31.8713,31.9026,31.8651,31.8838,34900.0
2006-04-10 14:50:00,51.04,51.05,50.96,51.04,41400.0,31.8838,31.8901,31.8339,31.8838,41400.0
2006-04-10 15:00:00,51.05,51.11,51.04,51.05,61900.0,31.8901,31.9276,31.8838,31.8901,61900.0
2006-04-10 15:10:00,51.04,51.08,51.01,51.05,41600.0,31.8838,31.9088,31.8651,31.8901,41600.0
2006-04-10 15:20:00,51.04,51.09,51.03,51.05,56200.0,31.8838,31.9151,31.8776,31.8901,56200.0
2006-04-10 15:30:00,51.05,51.1,51.03,51.1,52700.0,31.8901,31.9213,31.8776,31.9213,52700.0
2006-04-10 15:40:00,51.1,51.11,51.06,51.1,63100.0,31.9213,31.9276,31.8963,31.9213,63100.0
2006-04-10 15:50:00,51.09,51.12,51.06,51.07,73000.0,31.9151,31.9338,31.8963,31.9026,73000.0
2006-04-11 09:30:00,51.09,51.16,51.05,51.09,71000.0,31.9151,31.9588,31.8901,31.9151,71000.0
2006-04-11 09:40:00,51.1,51.15,51.04,51.07,25500.0,31.9213,31.9525,31.8838,31.9026,25500.0
2006-04-11 09:50:00,51.07,51.09,51.05,51.08,21300.0,31.9026,31.9151,31.8901,31.9088,21300.0
2006-04-11 10:00:00,51.08,51.09,50.73,50.74,118300.0,31.9088,31.9151,31.6902,31.6964,118300.0
2006-04-11 10:10:00,50.75,50.75,50.65,50.72,77300.0,31.7027,31.7027,31.6402,31.6839,77300.0
2006-04-11 10:20:00,50.7,50.73,50.44,50.55,105600.0,31.6714,31.6902,31.509,31.5777,105600.0
2006-04-11 10:30:00,50.55,50.72,50.52,50.69,64000.0,31.5777,31.6839,31.559,31.6652,64000.0
2006-04-11 10:40:00,50.66,50.69,50.36,50.48,68900.0,31.6465,31.6652,31.459,31.534,68900.0
2006-04-11 10:50:00,50.49,50.6,50.48,50.57,41500.0,31.5403,31.609,31.534,31.5902,41500.0
2006-04-11 11:00:00,50.57,50.63,50.5,50.5,55800.0,31.5902,31.6277,31.5465,31.5465,55800.0
2006-04-11 11:10:00,50.49,50.53,50.45,50.49,112600.0,31.5403,31.5652,31.5153,31.5403,112600.0
2006-04-11 11:20:00,50.5,50.53,50.46,50.49,281500.0,31.5465,31.5652,31.5215,31.5403,281500.0
2006-04-11 11:30:00,50.49,50.5,50.44,50.46,90700.0,31.5403,31.5465,31.509,31.5215,90700.0
2006-04-11 11:40:00,50.47,50.54,50.47,50.51,119200.0,31.5278,31.5715,31.5278,31.5527,119200.0
2006-04-11 11:50:00,50.51,50.56,50.49,50.5,171500.0,31.5527,31.584,31.5403,31.5465,171500.0
2006-04-11 12:00:00,50.5,50.59,50.49,50.57,38900.0,31.5465,31.6027,31.5403,31.5902,38900.0
2006-04-11 12:10:00,50.58,50.58,50.49,50.52,308700.0,31.5965,31.5965,31.5403,31.559,308700.0
2006-04-11 12:20:00,50.52,50.54,50.49,50.49,85200.0,31.559,31.5715,31.5403,31.5403,85200.0
2006-04-11 12:30:00,50.5,50.51,50.46,50.5,74200.0,31.5465,31.5527,31.5215,31.5465,74200.0
2006-04-11 12:40:00,50.5,50.52,50.46,50.5,62200.0,31.5465,31.559,31.5215,31.5465,62200.0
2006-04-11 12:50:00,50.5,50.52,50.46,50.46,143600.0,31.5465,31.559,31.5215,31.5215,143600.0
2006-04-11 13:00:00,50.46,50.59,50.45,50.54,132400.0,31.5215,31.6027,31.5153,31.5715,132400.0
2006-04-11 13:10:00,50.53,50.55,50.48,50.49,66600.0,31.5652,31.5777,31.534,31.5403,66600.0
2006-04-11 13:20:00,50.5,50.54,50.48,50.54,51400.0,31.5465,31.5715,31.534,31.5715,51400.0
2006-04-11 13:30:00,50.53,50.55,50.46,50.51,61900.0,31.5652,31.5777,31.5215,31.5527,61900.0
2006-04-11 13:40:00,50.49,50.54,50.46,50.51,134200.0,31.5403,31.5715,31.5215,31.5527,134200.0
2006-04-11 13:50:00,50.5,50.5,50.42,50.43,35900.0,31.5465,31.5465,31.4965,31.5028,35900.0
2006-04-11 14:00:00,50.44,50.52,50.44,50.51,183400.0,31.509,31.559,31.509,31.5527,183400.0
2006-04-11 14:10:00,50.52,50.53,50.45,50.51,36000.0,31.559,31.5652,31.5153,31.5527,36000.0
2006-04-11 14:20:00,50.51,50.54,50.45,50.53,34600.0,31.5527,31.5715,31.5153,31.5652,34600.0
2006-04-11 14:30:00,50.53,50.59,50.51,50.57,159700.0,31.5652,31.6027,31.5527,31.5902,159700.0
2006-04-11 14:40:00,50.57,50.59,50.48,50.51,135600.0,31.5902,31.6027,31.534,31.5527,135600.0
2006-04-11 14:50:00,50.52,50.53,50.47,50.49,35900.0,31.559,31.5652,31.5278,31.5403,35900.0
2006-04-11 15:00:00,50.49,50.5,50.44,50.49,75200.0,31.5403,31.5465,31.509,31.5403,75200.0
2006-04-11 15:10:00,50.49,50.5,50.47,50.49,85200.0,31.5403,31.5465,31.5278,31.5403,85200.0
2006-04-11 15:20:00,50.48,50.49,50.4,50.46,86500.0,31.534,31.5403,31.484,31.5215,86500.0
2006-04-11 15:30:00,50.46,50.46,50.42,50.45,103900.0,31.5215,31.5215,31.4965,31.5153,103900.0
2006-04-11 15:40:00,50.45,50.49,50.43,50.47,315200.0,31.5153,31.5403,31.5028,31.5278,315200.0
2006-04-11 15:50:00,50.46,50.5,50.43,50.48,194800.0,31.5215,31.5465,31.5028,31.534,194800.0
2006-04-12 09:30:00,50.8,50.88,50.78,50.88,301600.0,31.7339,31.7839,31.7214,31.7839,301600.0
2006-04-12 09:40:00,50.87,50.92,50.63,50.75,339300.0,31.7776,31.8089,31.6277,31.7027,339300.0
2006-04-12 09:50:00,50.77,50.85,50.69,50.83,262700.0,31.7152,31.7651,31.6652,31.7526,262700.0
2006-04-12 10:00:00,50.85,51.01,50.79,51.01,302500.0,31.7651,31.8651,31.7277,31.8651,302500.0
2006-04-12 10:10:00,51.01,51.05,50.98,51.0,395400.0,31.8651,31.8901,31.8463,31.8588,395400.0
2006-04-12 10:20:00,51.0,51.03,50.96,50.97,344200.0,31.8588,31.8776,31.8339,31.8401,344200.0
2006-04-12 10:30:00,50.95,50.95,50.83,50.92,48000.0,31.8276,31.8276,31.7526,31.8089,48000.0
2006-04-12 10:40:00,50.92,50.96,50.85,50.85,58200.0,31.8089,31.8339,31.7651,31.7651,58200.0
2006-04-12 10:50:00,50.85,50.86,50.76,50.84,58100.0,31.7651,31.7714,31.7089,31.7589,58100.0
2006-04-12 11:00:00,50.85,50.91,50.82,50.84,92100.0,31.7651,31.8026,31.7464,31.7589,92100.0
2006-04-12 11:10:00,50.85,50.87,50.78,50.85,85100.0,31.7651,31.7776,31.7214,31.7651,85100.0
2006-04-12 11:20:00,50.85,50.87,50.77,50.8,73700.0,31.7651,31.7776,31.7152,31.7339,73700.0
2006-04-12 11:30:00,50.79,50.83,50.7,50.72,65700.0,31.7277,31.7526,31.6714,31.6839,65700.0
2006-04-12 11:40:00,50.71,50.74,50.63,50.7,30200.0,31.6777,31.6964,31.6277,31.6714,30200.0
2006-04-12 11:50:00,50.7,50.72,50.61,50.61,40300.0,31.6714,31.6839,31.6152,31.6152,40300.0
2006-04-12 12:00:00,50.63,50.66,50.58,50.64,46500.0,31.6277,31.6465,31.5965,31.634,46500.0
2006-04-12 12:10:00,50.64,50.65,50.58,50.61,43800.0,31.634,31.6402,31.5965,31.6152,43800.0
2006-04-12 12:20:00,50.61,50.62,50.55,50.57,59600.0,31.6152,31.6215,31.5777,31.5902,59600.0
2006-04-12 12:30:00,50.57,50.65,50.55,50.6,51100.0,31.5902,31.6402,31.5777,31.609,51100.0
2006-04-12 12:40:00,50.6,50.63,50.56,50.62,95800.0,31.609,31.6277,31.584,31.6215,95800.0
2006-04-12 12:50:00,50.62,50.67,50.59,50.63,41200.0,31.6215,31.6527,31.6027,31.6277,41200.0
2006-04-12 13:00:00,50.63,50.66,50.6,50.62,37900.0,31.6277,31.6465,31.609,31.6215,37900.0
2006-04-12 13:10:00,50.62,50.63,50.57,50.62,38600.0,31.6215,31.6277,31.5902,31.6215,38600.0
2006-04-12 13:20:00,50.61,50.62,50.52,50.52,50400.0,31.6152,31.6215,31.559,31.559,50400.0
2006-04-12 13:30:00,50.54,50.6,50.5,50.59,41000.0,31.5715,31.609,31.5465,31.6027,41000.0
2006-04-12 13:40:00,50.6,50.62,50.56,50.6,31400.0,31.609,31.6215,31.584,31.609,31400.0
2006-04-12 13:50:00,50.6,50.63,50.56,50.58,23900.0,31.609,31.6277,31.584,31.5965,23900.0
2006-04-12 14:00:00,50.59,50.6,50.56,50.59,45800.0,31.6027,31.609,31.584,31.6027,45800.0
2006-04-12 14:10:00,50.58,50.59,50.49,50.49,71200.0,31.5965,31.6027,31.5403,31.5403,71200.0
2006-04-12 14:20:00,50.49,50.53,50.44,50.47,355200.0,31.5403,31.5652,31.509,31.5278,355200.0
2006-04-12 14:30:00,50.47,50.48,50.4,50.44,100200.0,31.5278,31.534,31.484,31.509,100200.0
2006-04-12 14:40:00,50.45,50.5,50.43,50.49,62700.0,31.5153,31.5465,31.5028,31.5403,62700.0
2006-04-12 14:50:00,50.49,50.63,50.46,50.62,175100.0,31.5403,31.6277,31.5215,31.6215,175100.0
2006-04-12 15:00:00,50.63,50.65,50.6,50.61,101700.0,31.6277,31.6402,31.609,31.6152,101700.0
2006-04-12 15:10:00,50.61,50.62,50.56,50.61,112300.0,31.6152,31.6215,31.584,31.6152,112300.0
2006-04-12 15:20:00,50.61,50.63,50.55,50.56,109200.0,31.6152,31.6277,31.5777,31.584,109200.0
2006-04-12 15:30:00,50.56,50.62,50.55,50.55,138500.0,31.584,31.6215,31.5777,31.5777,138500.0
2006-04-12 15:40:00,50.55,50.61,50.49,50.49,152000.0,31.5777,31.6152,31.5403,31.5403,152000.0
2006-04-12 15:50:00,50.48,50.56,50.48,50.56,294300.0,31.534,31.584,31.534,31.584,294300.0
2006-04-13 09:30:00,50.56,50.58,50.4,50.41,134800.0,31.584,31.5965,31.484,31.4903,134800.0
2006-04-13 09:40:00,50.42,50.53,50.38,50.45,80900.0,31.4965,31.5652,31.4715,31.5153,80900.0
2006-04-13 09:50:00,50.46,50.51,50.41,50.45,109200.0,31.5215,31.5527,31.4903,31.5153,109200.0
2006-04-13 10:00:00,50.46,50.6,50.45,50.49,95300.0,31.5215,31.609,31.5153,31.5403,95300.0
2006-04-13 10:10:00,50.52,50.61,50.52,50.61,73200.0,31.559,31.6152,31.559,31.6152,73200.0
2006-04-13 10:20:00,50.6,50.64,50.56,50.58,91000.0,31.609,31.634,31.584,31.5965,91000.0
2006-04-13 10:30:00,50.6,50.65,50.55,50.62,63500.0,31.609,31.6402,31.5777,31.6215,63500.0
2006-04-13 10:40:00,50.62,50.68,50.59,50.63,87300.0,31.6215,31.6589,31.6027,31.6277,87300.0
2006-04-13 10:50:00,50.65,50.67,50.58,50.62,105700.0,31.6402,31.6527,31.5965,31.6215,105700.0
2006-04-13 11:00:00,50.62,50.62,50.58,50.58,41800.0,31.6215,31.6215,31.5965,31.5965,41800.0
2006-04-13 11:10:00,50.62,50.65,50.6,50.62,48200.0,31.6215,31.6402,31.609,31.6215,48200.0
2006-04-13 11:20:00,50.62,50.64,50.6,50.61,27100.0,31.6215,31.634,31.609,31.6152,27100.0
2006-04-13 11:30:00,50.6,50.61,50.52,50.58,46100.0,31.609,31.6152,31.559,31.5965,46100.0
2006-04-13 11:40:00,50.56,50.6,50.52,50.56,73900.0,31.584,31.609,31.559,31.584,73900.0
2006-04-13 11:50:00,50.55,50.6,50.51,50.6,81300.0,31.5777,31.609,31.5527,31.609,81300.0
2006-04-13 12:00:00,50.59,50.61,50.58,50.61,41200.0,31.6027,31.6152,31.5965,31.6152,41200.0
2006-04-13 12:10:00,50.6,50.62,50.57,50.6,31000.0,31.609,31.6215,31.5902,31.609,31000.0
2006-04-13 12:20:00,50.58,50.61,50.55,50.59,28200.0,31.5965,31.6152,31.5777,31.6027,28200.0
2006-04-13 12:30:00,50.59,50.6,50.5,50.5,25400.0,31.6027,31.609,31.5465,31.5465,25400.0
2006-04-13 12:40:00,50.51,50.53,50.5,50.52,37500.0,31.5527,31.5652,31.5465,31.559,37500.0
2006-04-13 12:50:00,50.52,50.54,50.48,50.49,20100.0,31.559,31.5715,31.534,31.5403,20100.0
2006-04-13 13:00:00,50.49,50.49,50.43,50.47,17800.0,31.5403,31.5403,31.5028,31.5278,17800.0
2006-04-13 13:10:00,50.47,50.52,50.43,50.5,38900.0,31.5278,31.559,31.5028,31.5465,38900.0
2006-04-13 13:20:00,50.5,50.51,50.44,50.46,18900.0,31.5465,31.5527,31.509,31.5215,18900.0
2006-04-13 13:30:00,50.46,50.47,50.42,50.42,14100.0,31.5215,31.5278,31.4965,31.4965,14100.0
2006-04-13 13:40:00,50.42,50.45,50.41,50.44,21200.0,31.4965,31.5153,31.4903,31.509,21200.0
2006-04-13 13:50:00,50.44,50.48,50.44,50.46,23500.0,31.509,31.534,31.509,31.5215,23500.0
2006-04-13 14:00:00,50.45,50.45,50.4,50.4,54500.0,31.5153,31.5153,31.484,31.484,54500.0
2006-04-13 14:10:00,50.4,50.45,50.39,50.41,60500.0,31.484,31.5153,31.4778,31.4903,60500.0
2006-04-13 14:20:00,50.4,50.43,50.39,50.4,29600.0,31.484,31.5028,31.4778,31.484,29600.0
2006-04-13 14:30:00,50.4,50.46,50.39,50.45,50900.0,31.484,31.5215,31.4778,31.5153,50900.0
2006-04-13 14:40:00,50.45,50.64,50.45,50.64,193800.0,31.5153,31.634,31.5153,31.634,193800.0
2006-04-13 14:50:00,50.64,50.7,50.59,50.59,235900.0,31.634,31.6714,31.6027,31.6027,235900.0
2006-04-13 15:00:00,50.62,50.62,50.58,50.59,76100.0,31.6215,31.6215,31.5965,31.6027,76100.0
2006-04-13 15:10:00,50.59,50.62,50.54,50.6,50500.0,31.6027,31.6215,31.5715,31.609,50500.0
2006-04-13 15:20:00,50.62,50.62,50.57,50.57,129300.0,31.6215,31.6215,31.5902,31.5902,129300.0
2006-04-13 15:30:00,50.58,50.6,50.57,50.57,32100.0,31.5965,31.609,31.5902,31.5902,32100.0
2006-04-13 15:40:00,50.58,50.63,50.56,50.63,112700.0,31.5965,31.6277,31.584,31.6277,112700.0
2006-04-13 15:50:00,50.64,50.65,50.58,50.59,135400.0,31.634,31.6402,31.5965,31.6027,135400.0
2006-04-17 09:30:00,50.55,50.72,50.5,50.72,105500.0,31.5777,31.6839,31.5465,31.6839,105500.0
2006-04-17 09:40:00,50.72,50.87,50.68,50.86,60600.0,31.6839,31.7776,31.6589,31.7714,60600.0
2006-04-17 09:50:00,50.8,50.88,50.8,50.8,156200.0,31.7339,31.7839,31.7339,31.7339,156200.0
2006-04-17 10:00:00,50.77,50.83,50.74,50.8,44900.0,31.7152,31.7526,31.6964,31.7339,44900.0
2006-04-17 10:10:00,50.8,50.82,50.74,50.78,45400.0,31.7339,31.7464,31.6964,31.7214,45400.0
2006-04-17 10:20:00,50.8,50.81,50.72,50.76,52000.0,31.7339,31.7402,31.6839,31.7089,52000.0
2006-04-17 10:30:00,50.76,50.78,50.64,50.65,65500.0,31.7089,31.7214,31.634,31.6402,65500.0
2006-04-17 10:40:00,50.66,50.71,50.63,50.65,28200.0,31.6465,31.6777,31.6277,31.6402,28200.0
2006-04-17 10:50:00,50.66,50.68,50.5,50.51,86400.0,31.6465,31.6589,31.5465,31.5527,86400.0
2006-04-17 11:00:00,50.5,50.58,50.49,50.57,85200.0,31.5465,31.5965,31.5403,31.5902,85200.0
2006-04-17 11:10:00,50.58,50.62,50.49,50.49,37000.0,31.5965,31.6215,31.5403,31.5403,37000.0
2006-04-17 11:20:00,50.48,50.57,50.48,50.56,41600.0,31.534,31.5902,31.534,31.584,41600.0
2006-04-17 11:30:00,50.53,50.56,50.49,50.49,20200.0,31.5652,31.584,31.5403,31.5403,20200.0
2006-04-17 11:40:00,50.49,50.51,50.46,50.5,19000.0,31.5403,31.5527,31.5215,31.5465,19000.0
2006-04-17 11:50:00,50.51,50.52,50.48,50.5,21200.0,31.5527,31.559,31.534,31.5465,21200.0
2006-04-17 12:00:00,50.5,50.52,50.42,50.43,38400.0,31.5465,31.559,31.4965,31.5028,38400.0
2006-04-17 12:10:00,50.46,50.51,50.41,50.43,49500.0,31.5215,31.5527,31.4903,31.5028,49500.0
2006-04-17 12:20:00,50.44,50.5,50.42,50.42,38600.0,31.509,31.5465,31.4965,31.4965,38600.0
2006-04-17 12:30:00,50.4,50.48,50.38,50.45,32600.0,31.484,31.534,31.4715,31.5153,32600.0
2006-04-17 12:40:00,50.47,50.51,50.38,50.41,60500.0,31.5278,31.5527,31.4715,31.4903,60500.0
2006-04-17 12:50:00,50.41,50.47,50.41,50.45,16300.0,31.4903,31.5278,31.4903,31.5153,16300.0
2006-04-17 13:00:00,50.45,50.46,50.31,50.34,65600.0,31.5153,31.5215,31.4278,31.4466,65600.0
2006-04-17 13:10:00,50.34,50.43,50.34,50.42,25300.0,31.4466,31.5028,31.4466,31.4965,25300.0
2006-04-17 13:20:00,50.41,50.47,50.38,50.45,42100.0,31.4903,31.5278,31.4715,31.5153,42100.0
2006-04-17 13:30:00,50.45,50.5,50.43,50.43,42600.0,31.5153,31.5465,31.5028,31.5028,42600.0
2006-04-17 13:40:00,50.43,50.53,50.43,50.53,34600.0,31.5028,31.5652,31.5028,31.5652,34600.0
2006-04-17 13:50:00,50.51,50.54,50.41,50.5,35900.0,31.5527,31.5715,31.4903,31.5465,35900.0
2006-04-17 14:00:00,50.49,50.5,50.4,50.49,48500.0,31.5403,31.5465,31.484,31.5403,48500.0
2006-04-17 14:10:00,50.48,50.49,50.45,50.48,22300.0,31.534,31.5403,31.5153,31.534,22300.0
2006-04-17 14:20:00,50.46,50.49,50.38,50.44,26300.0,31.5215,31.5403,31.4715,31.509,26300.0
2006-04-17 14:30:00,50.45,50.49,50.43,50.44,40100.0,31.5153,31.5403,31.5028,31.509,40100.0
2006-04-17 14:40:00,50.42,50.44,50.35,50.37,38400.0,31.4965,31.509,31.4528,31.4653,38400.0
2006-04-17 14:50:00,50.36,50.39,50.3,50.35,51200.0,31.459,31.4778,31.4216,31.4528,51200.0
2006-04-17 15:00:00,50.36,50.43,50.35,50.4,32800.0,31.459,31.5028,31.4528,31.484,32800.0
2006-04-17 15:10:00,50.4,50.45,50.37,50.4,39300.0,31.484,31.5153,31.4653,31.484,39300.0
2006-04-17 15:20:00,50.4,50.4,50.35,50.35,34900.0,31.484,31.484,31.4528,31.4528,34900.0
2006-04-17 15:30:00,50.36,50.42,50.33,50.33,67500.0,31.459,31.4965,31.4403,31.4403,67500.0
2006-04-17 15:40:00,50.36,50.42,50.31,50.32,83400.0,31.459,31.4965,31.4278,31.4341,83400.0
2006-04-17 15:50:00,50.32,50.44,50.32,50.42,51500.0,31.4341,31.509,31.4341,31.4965,51500.0
2006-04-18 09:30:00,49.52,50.8,49.52,50.77,140700.0,30.9343,31.7339,30.9343,31.7152,140700.0
2006-04-18 09:40:00,50.79,50.85,50.73,50.75,86000.0,31.7277,31.7651,31.6902,31.7027,86000.0
2006-04-18 09:50:00,50.79,50.98,50.74,50.96,174900.0,31.7277,31.8463,31.6964,31.8339,174900.0
2006-04-18 10:00:00,50.96,51.09,50.95,51.01,212700.0,31.8339,31.9151,31.8276,31.8651,212700.0
2006-04-18 10:10:00,51.03,51.14,51.01,51.12,94100.0,31.8776,31.9463,31.8651,31.9338,94100.0
2006-04-18 10:20:00,51.14,51.16,51.01,51.01,171500.0,31.9463,31.9588,31.8651,31.8651,171500.0
2006-04-18 10:30:00,51.01,51.03,50.86,50.88,113200.0,31.8651,31.8776,31.7714,31.7839,113200.0
2006-04-18 10:40:00,50.89,50.98,50.87,50.97,62500.0,31.7901,31.8463,31.7776,31.8401,62500.0
2006-04-18 10:50:00,50.98,51.0,50.96,51.0,146800.0,31.8463,31.8588,31.8339,31.8588,146800.0
2006-04-18 11:00:00,50.98,51.19,50.98,51.18,123100.0,31.8463,31.9775,31.8463,31.9713,123100.0
2006-04-18 11:10:00,51.18,51.36,51.15,51.34,123000.0,31.9713,32.0837,31.9525,32.0712,123000.0
2006-04-18 11:20:00,51.34,51.43,51.33,51.43,132700.0,32.0712,32.1275,32.065,32.1275,132700.0
2006-04-18 11:30:00,51.43,51.51,51.38,51.41,174800.0,32.1275,32.1774,32.0962,32.115,174800.0
2006-04-18 11:40:00,51.41,51.5,51.37,51.5,94200.0,32.115,32.1712,32.09,32.1712,94200.0
2006-04-18 11:50:00,51.49,51.7,51.49,51.68,109500.0,32.1649,32.2961,32.1649,32.2836,109500.0
2006-04-18 12:00:00,51.68,51.72,51.59,51.66,130900.0,32.2836,32.3086,32.2274,32.2711,130900.0
2006-04-18 12:10:00,51.66,51.69,51.5,51.57,113200.0,32.2711,32.2899,32.1712,32.2149,113200.0
2006-04-18 12:20:00,51.59,51.59,51.45,51.46,74400.0,32.2274,32.2274,32.1399,32.1462,74400.0
2006-04-18 12:30:00,51.45,51.52,51.4,51.43,166300.0,32.1399,32.1837,32.1087,32.1275,166300.0
2006-04-18 12:40:00,51.43,51.48,51.4,51.47,43500.0,32.1275,32.1587,32.1087,32.1524,43500.0
2006-04-18 12:50:00,51.48,51.5,51.38,51.46,51200.0,32.1587,32.1712,32.0962,32.1462,51200.0
2006-04-18 13:00:00,51.47,51.5,51.43,51.44,68300.0,32.1524,32.1712,32.1275,32.1337,68300.0
2006-04-18 13:10:00,51.45,51.45,51.33,51.37,49700.0,32.1399,32.1399,32.065,32.09,49700.0
2006-04-18 13:20:00,51.37,51.49,51.37,51.48,52500.0,32.09,32.1649,32.09,32.1587,52500.0
2006-04-18 13:30:00,51.48,51.5,51.4,51.42,88900.0,32.1587,32.1712,32.1087,32.1212,88900.0
2006-04-18 13:40:00,51.41,51.43,51.33,51.34,60200.0,32.115,32.1275,32.065,32.0712,60200.0
2006-04-18 13:50:00,51.34,51.53,51.33,51.44,87900.0,32.0712,32.1899,32.065,32.1337,87900.0
2006-04-18 14:00:00,51.46,51.74,51.45,51.68,228000.0,32.1462,32.3211,32.1399,32.2836,228000.0
2006-04-18 14:10:00,51.67,51.68,51.45,51.6,90700.0,32.2774,32.2836,32.1399,32.2337,90700.0
2006-04-18 14:20:00,51.62,51.63,51.53,51.59,72900.0,32.2461,32.2524,32.1899,32.2274,72900.0
2006-04-18 14:30:00,51.59,51.66,51.49,51.49,81300.0,32.2274,32.2711,32.1649,32.1649,81300.0
2006-04-18 14:40:00,51.5,51.56,51.45,51.47,154800.0,32.1712,32.2087,32.1399,32.1524,154800.0
2006-04-18 14:50:00,51.49,51.58,51.47,51.49,58400.0,32.1649,32.2212,32.1524,32.1649,58400.0
2006-04-18 15:00:00,51.51,51.61,51.5,51.61,63100.0,32.1774,32.2399,32.1712,32.2399,63100.0
2006-04-18 15:10:00,51.61,52.08,51.61,52.01,193800.0,32.2399,32.5335,32.2399,32.4898,193800.0
2006-04-18 15:20:00,52.01,52.02,51.51,51.84,143900.0,32.4898,32.496,32.1774,32.3836,143900.0
2006-04-18 15:30:00,51.86,52.0,51.82,51.92,198500.0,32.3961,32.4835,32.3711,32.4336,198500.0
2006-04-18 15:40:00,51.93,52.01,51.89,51.97,342800.0,32.4398,32.4898,32.4148,32.4648,342800.0
2006-04-18 15:50:00,51.97,52.09,51.91,51.92,353900.0,32.4648,32.5397,32.4273,32.4336,353900.0
2006-04-19 09:30:00,53.85,54.1,53.75,53.76,840600.0,33.6392,33.7954,33.5767,33.583,840600.0
2006-04-19 09:40:00,53.76,54.13,53.75,54.03,528800.0,33.583,33.8141,33.5767,33.7516,528800.0
2006-04-19 09:50:00,54.07,54.58,54.0,54.53,450100.0,33.7766,34.0952,33.7329,34.064,450100.0
2006-04-19 10:00:00,54.53,54.87,54.53,54.65,470500.0,34.064,34.2764,34.064,34.1389,470500.0
2006-04-19 10:10:00,54.66,54.78,54.62,54.78,289700.0,34.1452,34.2201,34.1202,34.2201,289700.0
2006-04-19 10:20:00,54.79,54.95,54.7,54.7,395200.0,34.2264,34.3263,34.1702,34.1702,395200.0
2006-04-19 10:30:00,54.69,54.7,54.5,54.54,363000.0,34.1639,34.1702,34.0452,34.0702,363000.0
2006-04-19 10:40:00,54.5,54.8,54.42,54.7,401200.0,34.0452,34.2326,33.9953,34.1702,401200.0
2006-04-19 10:50:00,54.7,54.84,54.64,54.64,137100.0,34.1702,34.2576,34.1327,34.1327,137100.0
2006-04-19 11:00:00,54.66,54.78,54.5,54.51,312800.0,34.1452,34.2201,34.0452,34.0515,312800.0
2006-04-19 11:10:00,54.51,54.53,54.12,54.15,169200.0,34.0515,34.064,33.8079,33.8266,169200.0
2006-04-19 11:20:00,54.15,54.33,54.09,54.3,160900.0,33.8266,33.939,33.7891,33.9203,160900.0
2006-04-19 11:30:00,54.3,54.57,54.3,54.57,183300.0,33.9203,34.089,33.9203,34.089,183300.0
2006-04-19 11:40:00,54.58,54.8,54.54,54.8,250300.0,34.0952,34.2326,34.0702,34.2326,250300.0
2006-04-19 11:50:00,54.78,54.93,54.76,54.91,255500.0,34.2201,34.3138,34.2077,34.3014,255500.0
2006-04-19 12:00:00,54.92,54.97,54.89,54.96,128800.0,34.3076,34.3388,34.2889,34.3326,128800.0
2006-04-19 12:10:00,54.96,54.98,54.77,54.91,189000.0,34.3326,34.3451,34.2139,34.3014,189000.0
2006-04-19 12:20:00,54.91,54.95,54.78,54.83,144500.0,34.3014,34.3263,34.2201,34.2514,144500.0
2006-04-19 12:30:00,54.81,54.86,54.7,54.75,99500.0,34.2389,34.2701,34.1702,34.2014,99500.0
2006-04-19 12:40:00,54.75,54.77,54.53,54.57,152300.0,34.2014,34.2139,34.064,34.089,152300.0
2006-04-19 12:50:00,54.57,54.65,54.56,54.64,89600.0,34.089,34.1389,34.0827,34.1327,89600.0
2006-04-19 13:00:00,54.64,54.81,54.61,54.68,179400.0,34.1327,34.2389,34.1139,34.1577,179400.0
2006-04-19 13:10:00,54.68,54.89,54.67,54.78,76700.0,34.1577,34.2889,34.1514,34.2201,76700.0
2006-04-19 13:20:00,54.78,54.79,54.6,54.61,89600.0,34.2201,34.2264,34.1077,34.1139,89600.0
2006-04-19 13:30:00,54.61,54.71,54.58,54.63,106100.0,34.1139,34.1764,34.0952,34.1264,106100.0
2006-04-19 13:40:00,54.62,54.73,54.6,54.68,77800.0,34.1202,34.1889,34.1077,34.1577,77800.0
2006-04-19 13:50:00,54.68,54.72,54.65,54.7,88200.0,34.1577,34.1827,34.1389,34.1702,88200.0
2006-04-19 14:00:00,54.7,54.8,54.65,54.74,139700.0,34.1702,34.2326,34.1389,34.1952,139700.0
2006-04-19 14:10:00,54.74,54.97,54.73,54.95,145100.0,34.1952,34.3388,34.1889,34.3263,145100.0
2006-04-19 14:20:00,54.96,54.96,54.85,54.86,135000.0,34.3326,34.3326,34.2639,34.2701,135000.0
2006-04-19 14:30:00,54.86,54.91,54.83,54.9,120900.0,34.2701,34.3014,34.2514,34.2951,120900.0
2006-04-19 14:40:00,54.89,55.06,54.89,54.99,432800.0,34.2889,34.3951,34.2889,34.3513,432800.0
2006-04-19 14:50:00,54.99,55.1,54.99,55.04,154000.0,34.3513,34.42,34.3513,34.3826,154000.0
2006-04-19 15:00:00,55.04,55.04,54.97,54.98,184400.0,34.3826,34.3826,34.3388,34.3451,184400.0
2006-04-19 15:10:00,54.97,55.04,54.97,55.0,145100.0,34.3388,34.3826,34.3388,34.3576,145100.0
2006-04-19 15:20:00,55.0,55.06,54.98,55.0,230000.0,34.3576,34.3951,34.3451,34.3576,230000.0
2006-04-19 15:30:00,55.01,55.04,54.9,54.9,325200.0,34.3638,34.3826,34.2951,34.2951,325200.0
2006-04-19 15:40:00,54.9,54.91,54.62,54.81,314500.0,34.2951,34.3014,34.1202,34.2389,314500.0
2006-04-19 15:50:00,54.81,54.87,54.77,54.85,241700.0,34.2389,34.2764,34.2139,34.2639,241700.0
2006-04-20 09:30:00,55.35,55.59,55.05,55.15,322700.0,34.5762,34.7261,34.3888,34.4513,322700.0
2006-04-20 09:40:00,55.15,55.6,55.15,55.48,197300.0,34.4513,34.7324,34.4513,34.6574,197300.0
2006-04-20 09:50:00,55.46,55.57,55.37,55.4,288600.0,34.6449,34.7136,34.5887,34.6074,288600.0
2006-04-20 10:00:00,55.4,55.4,55.19,55.31,188500.0,34.6074,34.6074,34.4763,34.5512,188500.0
2006-04-20 10:10:00,55.31,55.45,55.27,55.37,131900.0,34.5512,34.6387,34.5262,34.5887,131900.0
2006-04-20 10:20:00,55.35,55.47,55.35,55.43,205500.0,34.5762,34.6512,34.5762,34.6262,205500.0
2006-04-20 10:30:00,55.43,55.49,55.37,55.44,304300.0,34.6262,34.6637,34.5887,34.6324,304300.0
2006-04-20 10:40:00,55.44,55.54,55.37,55.4,148400.0,34.6324,34.6949,34.5887,34.6074,148400.0
2006-04-20 10:50:00,55.39,55.45,55.28,55.32,130000.0,34.6012,34.6387,34.5325,34.5575,130000.0
2006-04-20 11:00:00,55.32,55.43,55.29,55.35,109800.0,34.5575,34.6262,34.5387,34.5762,109800.0
2006-04-20 11:10:00,55.34,55.41,55.23,55.32,182000.0,34.57,34.6137,34.5013,34.5575,182000.0
2006-04-20 11:20:00,55.32,55.39,55.26,55.35,143100.0,34.5575,34.6012,34.52,34.5762,143100.0
2006-04-20 11:30:00,55.31,55.42,55.3,55.4,223600.0,34.5512,34.6199,34.545,34.6074,223600.0
2006-04-20 11:40:00,55.4,55.4,55.3,55.31,117700.0,34.6074,34.6074,34.545,34.5512,117700.0
2006-04-20 11:50:00,55.31,55.41,55.31,55.38,69500.0,34.5512,34.6137,34.5512,34.595,69500.0
2006-04-20 12:00:00,55.38,55.41,55.34,55.39,77400.0,34.595,34.6137,34.57,34.6012,77400.0
2006-04-20 12:10:00,55.39,55.4,55.32,55.33,109300.0,34.6012,34.6074,34.5575,34.5637,109300.0
2006-04-20 12:20:00,55.33,55.37,55.32,55.33,67000.0,34.5637,34.5887,34.5575,34.5637,67000.0
2006-04-20 12:30:00,55.34,55.39,55.34,55.37,42900.0,34.57,34.6012,34.57,34.5887,42900.0
2006-04-20 12:40:00,55.36,55.44,55.36,55.4,74500.0,34.5825,34.6324,34.5825,34.6074,74500.0
2006-04-20 12:50:00,55.41,55.46,55.39,55.41,53000.0,34.6137,34.6449,34.6012,34.6137,53000.0
2006-04-20 13:00:00,55.41,55.47,55.39,55.4,58600.0,34.6137,34.6512,34.6012,34.6074,58600.0
2006-04-20 13:10:00,55.4,55.44,55.38,55.44,42400.0,34.6074,34.6324,34.595,34.6324,42400.0
2006-04-20 13:20:00,55.44,55.63,55.28,55.29,238800.0,34.6324,34.7511,34.5325,34.5387,238800.0
2006-04-20 13:30:00,55.29,55.36,55.27,55.28,52200.0,34.5387,34.5825,34.5262,34.5325,52200.0
2006-04-20 13:40:00,55.28,55.35,55.28,55.31,53300.0,34.5325,34.5762,34.5325,34.5512,53300.0
2006-04-20 13:50:00,55.32,55.46,55.32,55.44,56000.0,34.5575,34.6449,34.5575,34.6324,56000.0
2006-04-20 14:00:00,55.44,55.49,55.38,55.44,93300.0,34.6324,34.6637,34.595,34.6324,93300.0
2006-04-20 14:10:00,55.44,55.45,55.37,55.4,84900.0,34.6324,34.6387,34.5887,34.6074,84900.0
2006-04-20 14:20:00,55.39,55.47,55.39,55.45,63800.0,34.6012,34.6512,34.6012,34.6387,63800.0
2006-04-20 14:30:00,55.45,55.49,55.35,55.35,116700.0,34.6387,34.6637,34.5762,34.5762,116700.0
2006-04-20 14:40:00,55.35,55.46,55.35,55.4,90800.0,34.5762,34.6449,34.5762,34.6074,90800.0
2006-04-20 14:50:00,55.39,55.51,55.38,55.43,134400.0,34.6012,34.6762,34.595,34.6262,134400.0
2006-04-20 15:00:00,55.43,55.55,55.43,55.52,150900.0,34.6262,34.7012,34.6262,34.6824,150900.0
2006-04-20 15:10:00,55.52,55.56,55.45,55.48,141500.0,34.6824,34.7074,34.6387,34.6574,141500.0
2006-04-20 15:20:00,55.48,55.51,55.45,55.46,157400.0,34.6574,34.6762,34.6387,34.6449,157400.0
2006-04-20 15:30:00,55.46,55.47,55.36,55.37,214100.0,34.6449,34.6512,34.5825,34.5887,214100.0
2006-04-20 15:40:00,55.38,55.48,55.38,55.48,237600.0,34.595,34.6574,34.595,34.6574,237600.0
2006-04-20 15:50:00,55.48,55.51,55.43,55.49,296800.0,34.6574,34.6762,34.6262,34.6637,296800.0
2006-04-21 09:30:00,55.74,55.74,55.54,55.7,272100.0,34.8198,34.8198,34.6949,34.7949,272100.0
2006-04-21 09:40:00,55.68,55.72,55.55,55.63,144400.0,34.7824,34.8073,34.7012,34.7511,144400.0
2006-04-21 09:50:00,55.62,55.78,55.62,55.78,122200.0,34.7449,34.8448,34.7449,34.8448,122200.0
2006-04-21 10:00:00,55.77,55.78,55.68,55.7,101600.0,34.8386,34.8448,34.7824,34.7949,101600.0
2006-04-21 10:10:00,55.69,55.86,55.69,55.82,83800.0,34.7886,34.8948,34.7886,34.8698,83800.0
2006-04-21 10:20:00,55.82,55.88,55.73,55.75,93500.0,34.8698,34.9073,34.8136,34.8261,93500.0
2006-04-21 10:30:00,55.77,56.0,55.76,55.98,121800.0,34.8386,34.9823,34.8323,34.9698,121800.0
2006-04-21 10:40:00,55.99,56.0,55.85,55.9,121200.0,34.976,34.9823,34.8886,34.9198,121200.0
2006-04-21 10:50:00,55.9,56.0,55.86,55.91,293300.0,34.9198,34.9823,34.8948,34.926,293300.0
2006-04-21 11:00:00,55.91,55.95,55.72,55.85,136200.0,34.926,34.951,34.8073,34.8886,136200.0
2006-04-21 11:10:00,55.85,55.88,55.76,55.76,70600.0,34.8886,34.9073,34.8323,34.8323,70600.0
2006-04-21 11:20:00,55.76,55.93,55.76,55.78,126800.0,34.8323,34.9385,34.8323,34.8448,126800.0
2006-04-21 11:30:00,55.79,55.8,55.65,55.69,81700.0,34.8511,34.8573,34.7636,34.7886,81700.0
2006-04-21 11:40:00,55.69,55.83,55.68,55.73,66000.0,34.7886,34.8761,34.7824,34.8136,66000.0
2006-04-21 11:50:00,55.74,55.83,55.74,55.77,58000.0,34.8198,34.8761,34.8198,34.8386,58000.0
2006-04-21 12:00:00,55.77,55.79,55.75,55.76,64400.0,34.8386,34.8511,34.8261,34.8323,64400.0
2006-04-21 12:10:00,55.76,55.79,55.69,55.7,111800.0,34.8323,34.8511,34.7886,34.7949,111800.0
2006-04-21 12:20:00,55.71,55.8,55.71,55.77,68500.0,34.8011,34.8573,34.8011,34.8386,68500.0
2006-04-21 12:30:00,55.77,55.81,55.77,55.79,30500.0,34.8386,34.8636,34.8386,34.8511,30500.0
2006-04-21 12:40:00,55.8,55.82,55.73,55.76,34700.0,34.8573,34.8698,34.8136,34.8323,34700.0
2006-04-21 12:50:00,55.75,55.78,55.67,55.71,31700.0,34.8261,34.8448,34.7761,34.8011,31700.0
2006-04-21 13:00:00,55.73,55.8,55.71,55.73,35900.0,34.8136,34.8573,34.8011,34.8136,35900.0
2006-04-21 13:10:00,55.72,55.76,55.72,55.75,42000.0,34.8073,34.8323,34.8073,34.8261,42000.0
2006-04-21 13:20:00,55.75,55.8,55.75,55.78,25500.0,34.8261,34.8573,34.8261,34.8448,25500.0
2006-04-21 13:30:00,55.78,55.84,55.75,55.75,36700.0,34.8448,34.8823,34.8261,34.8261,36700.0
2006-04-21 13:40:00,55.76,55.82,55.74,55.78,41600.0,34.8323,34.8698,34.8198,34.8448,41600.0
2006-04-21 13:50:00,55.78,55.82,55.77,55.81,82800.0,34.8448,34.8698,34.8386,34.8636,82800.0
2006-04-21 14:00:00,55.81,55.84,55.72,55.75,59100.0,34.8636,34.8823,34.8073,34.8261,59100.0
2006-04-21 14:10:00,55.77,55.78,55.71,55.78,49300.0,34.8386,34.8448,34.8011,34.8448,49300.0
2006-04-21 14:20:00,55.78,55.84,55.61,55.61,90700.0,34.8448,34.8823,34.7386,34.7386,90700.0
2006-04-21 14:30:00,55.62,55.67,55.51,55.56,98200.0,34.7449,34.7761,34.6762,34.7074,98200.0
2006-04-21 14:40:00,55.56,55.63,55.55,55.6,102700.0,34.7074,34.7511,34.7012,34.7324,102700.0
2006-04-21 14:50:00,55.61,55.64,55.5,55.52,64000.0,34.7386,34.7574,34.6699,34.6824,64000.0
2006-04-21 15:00:00,55.52,55.57,55.48,55.51,46500.0,34.6824,34.7136,34.6574,34.6762,46500.0
2006-04-21 15:10:00,55.51,55.64,55.51,55.63,55700.0,34.6762,34.7574,34.6762,34.7511,55700.0
2006-04-21 15:20:00,55.63,55.67,55.54,55.55,70100.0,34.7511,34.7761,34.6949,34.7012,70100.0
2006-04-21 15:30:00,55.55,55.68,55.55,55.62,86800.0,34.7012,34.7824,34.7012,34.7449,86800.0
2006-04-21 15:40:00,55.61,55.77,55.6,55.68,198400.0,34.7386,34.8386,34.7324,34.7824,198400.0
2006-04-21 15:50:00,55.66,55.7,55.58,55.64,161600.0,34.7699,34.7949,34.7199,34.7574,161600.0
2006-04-24 09:30:00,55.65,55.9,55.6,55.61,86400.0,34.7636,34.9198,34.7324,34.7386,86400.0
2006-04-24 09:40:00,55.62,55.73,55.51,55.68,114100.0,34.7449,34.8136,34.6762,34.7824,114100.0
2006-04-24 09:50:00,55.66,55.73,55.58,55.63,56300.0,34.7699,34.8136,34.7199,34.7511,56300.0
2006-04-24 10:00:00,55.64,55.7,55.59,55.65,105000.0,34.7574,34.7949,34.7261,34.7636,105000.0
2006-04-24 10:10:00,55.64,55.66,55.5,55.55,141300.0,34.7574,34.7699,34.6699,34.7012,141300.0
2006-04-24 10:20:00,55.56,55.65,55.55,55.59,59300.0,34.7074,34.7636,34.7012,34.7261,59300.0
2006-04-24 10:30:00,55.59,55.65,55.58,55.63,73700.0,34.7261,34.7636,34.7199,34.7511,73700.0
2006-04-24 10:40:00,55.63,55.67,55.56,55.59,133400.0,34.7511,34.7761,34.7074,34.7261,133400.0
2006-04-24 10:50:00,55.59,55.64,55.54,55.54,68200.0,34.7261,34.7574,34.6949,34.6949,68200.0
2006-04-24 11:00:00,55.55,55.56,55.24,55.25,168300.0,34.7012,34.7074,34.5075,34.5137,168300.0
2006-04-24 11:10:00,55.25,55.25,55.1,55.18,170300.0,34.5137,34.5137,34.42,34.47,170300.0
2006-04-24 11:20:00,55.18,55.19,55.12,55.18,77600.0,34.47,34.4763,34.4325,34.47,77600.0
2006-04-24 11:30:00,55.19,55.32,55.18,55.26,102400.0,34.4763,34.5575,34.47,34.52,102400.0
2006-04-24 11:40:00,55.27,55.32,55.25,55.31,33100.0,34.5262,34.5575,34.5137,34.5512,33100.0
2006-04-24 11:50:00,55.32,55.36,55.28,55.34,53000.0,34.5575,34.5825,34.5325,34.57,53000.0
2006-04-24 12:00:00,55.36,55.42,55.29,55.29,47700.0,34.5825,34.6199,34.5387,34.5387,47700.0
2006-04-24 12:10:00,55.28,55.44,55.27,55.43,34200.0,34.5325,34.6324,34.5262,34.6262,34200.0
2006-04-24 12:20:00,55.44,55.44,55.34,55.41,33800.0,34.6324,34.6324,34.57,34.6137,33800.0
2006-04-24 12:30:00,55.42,55.46,55.41,55.46,36300.0,34.6199,34.6449,34.6137,34.6449,36300.0
2006-04-24 12:40:00,55.47,55.54,55.45,55.53,34600.0,34.6512,34.6949,34.6387,34.6887,34600.0
2006-04-24 12:50:00,55.55,55.67,55.52,55.61,62300.0,34.7012,34.7761,34.6824,34.7386,62300.0
2006-04-24 13:00:00,55.61,55.64,55.43,55.61,40000.0,34.7386,34.7574,34.6262,34.7386,40000.0
2006-04-24 13:10:00,55.62,55.62,55.49,55.53,27300.0,34.7449,34.7449,34.6637,34.6887,27300.0
2006-04-24 13:20:00,55.54,55.66,55.53,55.64,47600.0,34.6949,34.7699,34.6887,34.7574,47600.0
2006-04-24 13:30:00,55.65,55.65,55.52,55.58,43800.0,34.7636,34.7636,34.6824,34.7199,43800.0
2006-04-24 13:40:00,55.59,55.64,55.59,55.64,20300.0,34.7261,34.7574,34.7261,34.7574,20300.0
2006-04-24 13:50:00,55.65,55.75,55.64,55.72,89400.0,34.7636,34.8261,34.7574,34.8073,89400.0
2006-04-24 14:00:00,55.73,55.85,55.73,55.84,90600.0,34.8136,34.8886,34.8136,34.8823,90600.0
2006-04-24 14:10:00,55.85,55.87,55.81,55.83,84700.0,34.8886,34.901,34.8636,34.8761,84700.0
2006-04-24 14:20:00,55.83,55.87,55.75,55.77,57500.0,34.8761,34.901,34.8261,34.8386,57500.0
2006-04-24 14:30:00,55.77,55.88,55.75,55.86,86400.0,34.8386,34.9073,34.8261,34.8948,86400.0
2006-04-24 14:40:00,55.86,55.88,55.79,55.8,46300.0,34.8948,34.9073,34.8511,34.8573,46300.0
2006-04-24 14:50:00,55.8,55.84,55.77,55.82,54400.0,34.8573,34.8823,34.8386,34.8698,54400.0
2006-04-24 15:00:00,55.82,55.87,55.79,55.83,71100.0,34.8698,34.901,34.8511,34.8761,71100.0
2006-04-24 15:10:00,55.83,55.87,55.79,55.87,44900.0,34.8761,34.901,34.8511,34.901,44900.0
2006-04-24 15:20:00,55.87,55.9,55.86,55.87,89400.0,34.901,34.9198,34.8948,34.901,89400.0
2006-04-24 15:30:00,55.86,55.91,55.83,55.88,69400.0,34.8948,34.926,34.8761,34.9073,69400.0
2006-04-24 15:40:00,55.88,55.88,55.66,55.7,100800.0,34.9073,34.9073,34.7699,34.7949,100800.0
2006-04-24 15:50:00,55.69,55.73,55.67,55.69,110200.0,34.7886,34.8136,34.7761,34.7886,110200.0
2006-04-25 09:30:00,55.56,55.93,55.56,55.88,72800.0,34.7074,34.9385,34.7074,34.9073,72800.0
2006-04-25 09:40:00,55.85,55.95,55.73,55.9,68200.0,34.8886,34.951,34.8136,34.9198,68200.0
2006-04-25 09:50:00,55.92,56.1,55.81,55.86,87900.0,34.9323,35.0447,34.8636,34.8948,87900.0
2006-04-25 10:00:00,55.87,55.91,55.75,55.8,70100.0,34.901,34.926,34.8261,34.8573,70100.0
2006-04-25 10:10:00,55.8,55.91,55.73,55.76,74100.0,34.8573,34.926,34.8136,34.8323,74100.0
2006-04-25 10:20:00,55.74,55.75,55.45,55.64,88000.0,34.8198,34.8261,34.6387,34.7574,88000.0
2006-04-25 10:30:00,55.63,55.85,55.6,55.82,45900.0,34.7511,34.8886,34.7324,34.8698,45900.0
2006-04-25 10:40:00,55.81,55.95,55.76,55.9,46100.0,34.8636,34.951,34.8323,34.9198,46100.0
2006-04-25 10:50:00,55.9,55.96,55.84,55.84,52100.0,34.9198,34.9573,34.8823,34.8823,52100.0
2006-04-25 11:00:00,55.83,55.89,55.83,55.86,53400.0,34.8761,34.9135,34.8761,34.8948,53400.0
2006-04-25 11:10:00,55.86,55.94,55.81,55.92,36400.0,34.8948,34.9448,34.8636,34.9323,36400.0
2006-04-25 11:20:00,55.9,55.91,55.84,55.85,43000.0,34.9198,34.926,34.8823,34.8886,43000.0
2006-04-25 11:30:00,55.84,55.88,55.76,55.76,44900.0,34.8823,34.9073,34.8323,34.8323,44900.0
2006-04-25 11:40:00,55.77,55.79,55.67,55.67,40600.0,34.8386,34.8511,34.7761,34.7761,40600.0
2006-04-25 11:50:00,55.67,55.72,55.6,55.65,48900.0,34.7761,34.8073,34.7324,34.7636,48900.0
2006-04-25 12:00:00,55.65,55.65,55.52,55.62,40700.0,34.7636,34.7636,34.6824,34.7449,40700.0
2006-04-25 12:10:00,55.61,55.64,55.56,55.6,45600.0,34.7386,34.7574,34.7074,34.7324,45600.0
2006-04-25 12:20:00,55.59,55.61,55.54,55.55,32900.0,34.7261,34.7386,34.6949,34.7012,32900.0
2006-04-25 12:30:00,55.56,55.65,55.52,55.59,34000.0,34.7074,34.7636,34.6824,34.7261,34000.0
2006-04-25 12:40:00,55.59,55.64,55.52,55.54,35600.0,34.7261,34.7574,34.6824,34.6949,35600.0
2006-04-25 12:50:00,55.54,55.6,55.49,55.52,30800.0,34.6949,34.7324,34.6637,34.6824,30800.0
2006-04-25 13:00:00,55.52,55.56,55.41,55.5,41500.0,34.6824,34.7074,34.6137,34.6699,41500.0
2006-04-25 13:10:00,55.5,55.5,55.36,55.5,36400.0,34.6699,34.6699,34.5825,34.6699,36400.0
2006-04-25 13:20:00,55.5,55.53,55.36,55.41,40600.0,34.6699,34.6887,34.5825,34.6137,40600.0
2006-04-25 13:30:00,55.42,55.5,55.41,55.44,41900.0,34.6199,34.6699,34.6137,34.6324,41900.0
2006-04-25 13:40:00,55.44,55.44,55.3,55.34,39100.0,34.6324,34.6324,34.545,34.57,39100.0
2006-04-25 13:50:00,55.35,55.46,55.35,55.41,34800.0,34.5762,34.6449,34.5762,34.6137,34800.0
2006-04-25 14:00:00,55.41,55.48,55.37,55.45,43400.0,34.6137,34.6574,34.5887,34.6387,43400.0
2006-04-25 14:10:00,55.45,55.54,55.45,55.45,40400.0,34.6387,34.6949,34.6387,34.6387,40400.0
2006-04-25 14:20:00,55.45,55.64,55.43,55.56,56800.0,34.6387,34.7574,34.6262,34.7074,56800.0
2006-04-25 14:30:00,55.54,55.64,55.52,55.56,41400.0,34.6949,34.7574,34.6824,34.7074,41400.0
2006-04-25 14:40:00,55.56,55.73,55.55,55.66,43300.0,34.7074,34.8136,34.7012,34.7699,43300.0
2006-04-25 14:50:00,55.65,55.66,55.55,55.56,36900.0,34.7636,34.7699,34.7012,34.7074,36900.0
2006-04-25 15:00:00,55.57,55.66,55.56,55.59,40500.0,34.7136,34.7699,34.7074,34.7261,40500.0
2006-04-25 15:10:00,55.6,55.64,55.55,55.62,49600.0,34.7324,34.7574,34.7012,34.7449,49600.0
2006-04-25 15:20:00,55.63,55.73,55.6,55.67,51200.0,34.7511,34.8136,34.7324,34.7761,51200.0
2006-04-25 15:30:00,55.67,55.79,55.58,55.71,59500.0,34.7761,34.8511,34.7199,34.8011,59500.0
2006-04-25 15:40:00,55.7,55.74,55.66,55.68,53600.0,34.7949,34.8198,34.7699,34.7824,53600.0
2006-04-25 15:50:00,55.69,55.7,55.62,55.64,85800.0,34.7886,34.7949,34.7449,34.7574,85800.0
2006-04-26 09:30:00,55.87,56.0,55.7,56.0,55300.0,34.901,34.9823,34.7949,34.9823,55300.0
2006-04-26 09:40:00,55.97,55.97,55.78,55.88,46700.0,34.9635,34.9635,34.8448,34.9073,46700.0
2006-04-26 09:50:00,55.87,55.97,55.84,55.91,51000.0,34.901,34.9635,34.8823,34.926,51000.0
2006-04-26 10:00:00,55.89,55.95,55.68,55.87,77700.0,34.9135,34.951,34.7824,34.901,77700.0
2006-04-26 10:10:00,55.87,55.95,55.84,55.93,39200.0,34.901,34.951,34.8823,34.9385,39200.0
2006-04-26 10:20:00,55.93,55.93,55.87,55.88,51200.0,34.9385,34.9385,34.901,34.9073,51200.0
2006-04-26 10:30:00,55.89,55.93,55.87,55.88,68000.0,34.9135,34.9385,34.901,34.9073,68000.0
2006-04-26 10:40:00,55.87,55.88,55.73,55.75,99200.0,34.901,34.9073,34.8136,34.8261,99200.0
2006-04-26 10:50:00,55.74,55.81,55.73,55.74,52500.0,34.8198,34.8636,34.8136,34.8198,52500.0
2006-04-26 11:00:00,55.75,55.79,55.71,55.73,44800.0,34.8261,34.8511,34.8011,34.8136,44800.0
2006-04-26 11:10:00,55.72,55.79,55.71,55.74,28200.0,34.8073,34.8511,34.8011,34.8198,28200.0
2006-04-26 11:20:00,55.74,55.77,55.61,55.66,47600.0,34.8198,34.8386,34.7386,34.7699,47600.0
2006-04-26 11:30:00,55.65,55.66,55.56,55.64,62300.0,34.7636,34.7699,34.7074,34.7574,62300.0
2006-04-26 11:40:00,55.64,55.76,55.53,55.73,63200.0,34.7574,34.8323,34.6887,34.8136,63200.0
2006-04-26 11:50:00,55.72,55.72,55.64,55.65,32500.0,34.8073,34.8073,34.7574,34.7636,32500.0
2006-04-26 12:00:00,55.64,55.86,55.61,55.86,65200.0,34.7574,34.8948,34.7386,34.8948,65200.0
2006-04-26 12:10:00,55.85,55.9,55.83,55.83,35300.0,34.8886,34.9198,34.8761,34.8761,35300.0
2006-04-26 12:20:00,55.83,55.83,55.76,55.8,32200.0,34.8761,34.8761,34.8323,34.8573,32200.0
2006-04-26 12:30:00,55.81,55.87,55.79,55.85,63800.0,34.8636,34.901,34.8511,34.8886,63800.0
2006-04-26 12:40:00,55.85,55.85,55.77,55.79,32100.0,34.8886,34.8886,34.8386,34.8511,32100.0
2006-04-26 12:50:00,55.79,55.87,55.79,55.8,42600.0,34.8511,34.901,34.8511,34.8573,42600.0
2006-04-26 13:00:00,55.81,55.86,55.78,55.83,37700.0,34.8636,34.8948,34.8448,34.8761,37700.0
2006-04-26 13:10:00,55.83,55.86,55.76,55.76,29700.0,34.8761,34.8948,34.8323,34.8323,29700.0
2006-04-26 13:20:00,55.76,55.8,55.75,55.75,30900.0,34.8323,34.8573,34.8261,34.8261,30900.0
2006-04-26 13:30:00,55.75,55.81,55.68,55.79,28400.0,34.8261,34.8636,34.7824,34.8511,28400.0
2006-04-26 13:40:00,55.79,55.79,55.71,55.78,19000.0,34.8511,34.8511,34.8011,34.8448,19000.0
2006-04-26 13:50:00,55.76,55.79,55.74,55.77,20400.0,34.8323,34.8511,34.8198,34.8386,20400.0
2006-04-26 14:00:00,55.78,55.8,55.65,55.68,41400.0,34.8448,34.8573,34.7636,34.7824,41400.0
2006-04-26 14:10:00,55.69,55.78,55.69,55.74,30600.0,34.7886,34.8448,34.7886,34.8198,30600.0
2006-04-26 14:20:00,55.73,55.73,55.64,55.69,40400.0,34.8136,34.8136,34.7574,34.7886,40400.0
2006-04-26 14:30:00,55.69,55.72,55.66,55.7,43700.0,34.7886,34.8073,34.7699,34.7949,43700.0
2006-04-26 14:40:00,55.71,55.77,55.69,55.71,28000.0,34.8011,34.8386,34.7886,34.8011,28000.0
2006-04-26 14:50:00,55.7,55.71,55.62,55.71,35400.0,34.7949,34.8011,34.7449,34.8011,35400.0
2006-04-26 15:00:00,55.71,55.76,55.71,55.76,44500.0,34.8011,34.8323,34.8011,34.8323,44500.0
2006-04-26 15:10:00,55.76,55.78,55.7,55.76,57000.0,34.8323,34.8448,34.7949,34.8323,57000.0
2006-04-26 15:20:00,55.76,55.79,55.74,55.76,56000.0,34.8323,34.8511,34.8198,34.8323,56000.0
2006-04-26 15:30:00,55.76,55.87,55.76,55.84,39400.0,34.8323,34.901,34.8323,34.8823,39400.0
2006-04-26 15:40:00,55.84,55.88,55.8,55.81,60100.0,34.8823,34.9073,34.8573,34.8636,60100.0
2006-04-26 15:50:00,55.82,55.87,55.81,55.87,48900.0,34.8698,34.901,34.8636,34.901,48900.0
2006-04-27 09:30:00,55.83,55.96,55.56,55.79,83100.0,34.8761,34.9573,34.7074,34.8511,83100.0
2006-04-27 09:40:00,55.82,56.0,55.78,55.98,48900.0,34.8698,34.9823,34.8448,34.9698,48900.0
2006-04-27 09:50:00,55.99,55.99,55.78,55.84,57900.0,34.976,34.976,34.8448,34.8823,57900.0
2006-04-27 10:00:00,55.84,56.2,55.84,56.18,178400.0,34.8823,35.1072,34.8823,35.0947,178400.0
2006-04-27 10:10:00,56.18,56.32,56.09,56.09,104500.0,35.0947,35.1822,35.0385,35.0385,104500.0
2006-04-27 10:20:00,56.13,56.13,55.92,56.05,96100.0,35.0635,35.0635,34.9323,35.0135,96100.0
2006-04-27 10:30:00,56.03,56.08,55.89,56.01,68400.0,35.001,35.0322,34.9135,34.9885,68400.0
2006-04-27 10:40:00,56.03,56.07,55.8,56.01,143300.0,35.001,35.026,34.8573,34.9885,143300.0
2006-04-27 10:50:00,56.0,56.1,55.96,56.02,108000.0,34.9823,35.0447,34.9573,34.9948,108000.0
2006-04-27 11:00:00,56.02,56.15,55.98,56.15,44100.0,34.9948,35.076,34.9698,35.076,44100.0
2006-04-27 11:10:00,56.15,56.24,56.11,56.19,51700.0,35.076,35.1322,35.051,35.1009,51700.0
2006-04-27 11:20:00,56.2,56.31,56.19,56.23,60500.0,35.1072,35.1759,35.1009,35.1259,60500.0
2006-04-27 11:30:00,56.22,56.23,56.08,56.08,36000.0,35.1197,35.1259,35.0322,35.0322,36000.0
2006-04-27 11:40:00,56.08,56.12,55.99,56.05,42500.0,35.0322,35.0572,34.976,35.0135,42500.0
2006-04-27 11:50:00,56.03,56.1,55.9,55.9,55300.0,35.001,35.0447,34.9198,34.9198,55300.0
2006-04-27 12:00:00,55.91,56.08,55.91,55.99,55300.0,34.926,35.0322,34.926,34.976,55300.0
2006-04-27 12:10:00,56.0,56.2,55.96,56.16,42400.0,34.9823,35.1072,34.9573,35.0822,42400.0
2006-04-27 12:20:00,56.17,56.17,56.01,56.08,29600.0,35.0885,35.0885,34.9885,35.0322,29600.0
2006-04-27 12:30:00,56.07,56.09,56.03,56.05,28000.0,35.026,35.0385,35.001,35.0135,28000.0
2006-04-27 12:40:00,56.05,56.11,56.03,56.11,27000.0,35.0135,35.051,35.001,35.051,27000.0
2006-04-27 12:50:00,56.11,56.21,56.09,56.18,35900.0,35.051,35.1134,35.0385,35.0947,35900.0
2006-04-27 13:00:00,56.17,56.2,56.0,56.06,37800.0,35.0885,35.1072,34.9823,35.0197,37800.0
2006-04-27 13:10:00,56.09,56.11,56.0,56.0,60200.0,35.0385,35.051,34.9823,34.9823,60200.0
2006-04-27 13:20:00,56.0,56.09,55.98,56.05,36900.0,34.9823,35.0385,34.9698,35.0135,36900.0
2006-04-27 13:30:00,56.03,56.04,55.95,55.98,28300.0,35.001,35.0072,34.951,34.9698,28300.0
2006-04-27 13:40:00,55.99,56.04,55.94,55.94,33000.0,34.976,35.0072,34.9448,34.9448,33000.0
2006-04-27 13:50:00,55.97,56.04,55.95,56.01,33700.0,34.9635,35.0072,34.951,34.9885,33700.0
2006-04-27 14:00:00,56.0,56.05,55.94,56.05,28400.0,34.9823,35.0135,34.9448,35.0135,28400.0
2006-04-27 14:10:00,56.05,56.05,55.82,55.87,50100.0,35.0135,35.0135,34.8698,34.901,50100.0
2006-04-27 14:20:00,55.86,56.03,55.85,56.01,48200.0,34.8948,35.001,34.8886,34.9885,48200.0
2006-04-27 14:30:00,56.0,56.08,55.97,56.08,40800.0,34.9823,35.0322,34.9635,35.0322,40800.0
2006-04-27 14:40:00,56.08,56.16,56.07,56.15,31800.0,35.0322,35.0822,35.026,35.076,31800.0
2006-04-27 14:50:00,56.15,56.19,56.06,56.08,40400.0,35.076,35.1009,35.0197,35.0322,40400.0
2006-04-27 15:00:00,56.07,56.15,56.05,56.11,76800.0,35.026,35.076,35.0135,35.051,76800.0
2006-04-27 15:10:00,56.11,56.15,56.07,56.12,43400.0,35.051,35.076,35.026,35.0572,43400.0
2006-04-27 15:20:00,56.13,56.14,56.0,56.02,33000.0,35.0635,35.0697,34.9823,34.9948,33000.0
2006-04-27 15:30:00,56.02,56.03,55.95,56.02,59300.0,34.9948,35.001,34.951,34.9948,59300.0
2006-04-27 15:40:00,56.03,56.08,55.99,56.03,64100.0,35.001,35.0322,34.976,35.001,64100.0
2006-04-27 15:50:00,56.03,56.05,55.91,55.97,64600.0,35.001,35.0135,34.926,34.9635,64600.0
2006-04-28 09:30:00,56.15,56.2,55.85,56.13,100400.0,35.076,35.1072,34.8886,35.0635,100400.0
2006-04-28 09:40:00,56.12,56.3,56.12,56.24,41300.0,35.0572,35.1697,35.0572,35.1322,41300.0
2006-04-28 09:50:00,56.24,56.27,56.15,56.16,57700.0,35.1322,35.1509,35.076,35.0822,57700.0
2006-04-28 10:00:00,56.11,56.37,56.1,56.21,54300.0,35.051,35.2134,35.0447,35.1134,54300.0
2006-04-28 10:10:00,56.2,56.4,56.17,56.26,95700.0,35.1072,35.2321,35.0885,35.1447,95700.0
2006-04-28 10:20:00,56.3,56.44,56.3,56.39,85500.0,35.1697,35.2571,35.1697,35.2259,85500.0
2006-04-28 10:30:00,56.4,56.45,56.34,56.43,151600.0,35.2321,35.2634,35.1947,35.2509,151600.0
2006-04-28 10:40:00,56.42,56.43,56.33,56.38,64100.0,35.2446,35.2509,35.1884,35.2196,64100.0
2006-04-28 10:50:00,56.38,56.42,56.21,56.22,71200.0,35.2196,35.2446,35.1134,35.1197,71200.0
2006-04-28 11:00:00,56.23,56.36,56.17,56.3,49600.0,35.1259,35.2071,35.0885,35.1697,49600.0
2006-04-28 11:10:00,56.33,56.41,56.3,56.37,48000.0,35.1884,35.2384,35.1697,35.2134,48000.0
2006-04-28 11:20:00,56.38,56.38,56.32,56.32,48800.0,35.2196,35.2196,35.1822,35.1822,48800.0
2006-04-28 11:30:00,56.32,56.36,56.3,56.35,59900.0,35.1822,35.2071,35.1697,35.2009,59900.0
2006-04-28 11:40:00,56.37,56.39,56.36,56.37,34700.0,35.2134,35.2259,35.2071,35.2134,34700.0
2006-04-28 11:50:00,56.37,56.4,56.35,56.36,48000.0,35.2134,35.2321,35.2009,35.2071,48000.0
2006-04-28 12:00:00,56.36,56.37,56.34,56.37,40200.0,35.2071,35.2134,35.1947,35.2134,40200.0
2006-04-28 12:10:00,56.36,56.4,56.35,56.39,49700.0,35.2071,35.2321,35.2009,35.2259,49700.0
2006-04-28 12:20:00,56.38,56.42,56.36,56.4,42700.0,35.2196,35.2446,35.2071,35.2321,42700.0
2006-04-28 12:30:00,56.39,56.4,56.35,56.4,29900.0,35.2259,35.2321,35.2009,35.2321,29900.0
2006-04-28 12:40:00,56.38,56.41,56.34,56.36,43600.0,35.2196,35.2384,35.1947,35.2071,43600.0
2006-04-28 12:50:00,56.37,56.37,56.35,56.35,46500.0,35.2134,35.2134,35.2009,35.2009,46500.0
2006-04-28 13:00:00,56.35,56.38,56.35,56.36,78900.0,35.2009,35.2196,35.2009,35.2071,78900.0
2006-04-28 13:10:00,56.37,56.39,56.35,56.38,69000.0,35.2134,35.2259,35.2009,35.2196,69000.0
2006-04-28 13:20:00,56.37,56.39,56.35,56.38,68500.0,35.2134,35.2259,35.2009,35.2196,68500.0
2006-04-28 13:30:00,56.39,56.4,56.32,56.33,65300.0,35.2259,35.2321,35.1822,35.1884,65300.0
2006-04-28 13:40:00,56.34,56.39,56.33,56.38,63000.0,35.1947,35.2259,35.1884,35.2196,63000.0
2006-04-28 13:50:00,56.37,56.38,56.34,56.36,47000.0,35.2134,35.2196,35.1947,35.2071,47000.0
2006-04-28 14:00:00,56.36,56.46,56.34,56.44,56800.0,35.2071,35.2696,35.1947,35.2571,56800.0
2006-04-28 14:10:00,56.45,56.46,56.34,56.35,79500.0,35.2634,35.2696,35.1947,35.2009,79500.0
2006-04-28 14:20:00,56.35,56.35,56.27,56.3,43400.0,35.2009,35.2009,35.1509,35.1697,43400.0
2006-04-28 14:30:00,56.31,56.42,56.3,56.39,75700.0,35.1759,35.2446,35.1697,35.2259,75700.0
2006-04-28 14:40:00,56.39,56.45,56.39,56.42,47300.0,35.2259,35.2634,35.2259,35.2446,47300.0
2006-04-28 14:50:00,56.4,56.46,56.38,56.41,66700.0,35.2321,35.2696,35.2196,35.2384,66700.0
2006-04-28 15:00:00,56.41,56.42,56.34,56.38,61700.0,35.2384,35.2446,35.1947,35.2196,61700.0
2006-04-28 15:10:00,56.38,56.45,56.37,56.42,121600.0,35.2196,35.2634,35.2134,35.2446,121600.0
2006-04-28 15:20:00,56.42,56.49,56.4,56.46,131600.0,35.2446,35.2884,35.2321,35.2696,131600.0
2006-04-28 15:30:00,56.46,56.54,56.45,56.52,140400.0,35.2696,35.3196,35.2634,35.3071,140400.0
2006-04-28 15:40:00,56.52,56.55,56.45,56.52,113700.0,35.3071,35.3258,35.2634,35.3071,113700.0
2006-04-28 15:50:00,56.52,56.54,56.48,56.52,183700.0,35.3071,35.3196,35.2821,35.3071,183700.0
2006-05-01 09:30:00,56.6,56.74,56.57,56.71,142500.0,35.3571,35.4445,35.3383,35.4258,142500.0
2006-05-01 09:40:00,56.72,56.81,56.69,56.79,99900.0,35.432,35.4883,35.4133,35.4758,99900.0
2006-05-01 09:50:00,56.79,56.85,56.77,56.79,58700.0,35.4758,35.5132,35.4633,35.4758,58700.0
2006-05-01 10:00:00,56.78,56.81,56.68,56.77,55000.0,35.4695,35.4883,35.407,35.4633,55000.0
2006-05-01 10:10:00,56.78,56.82,56.75,56.79,105700.0,35.4695,35.4945,35.4508,35.4758,105700.0
2006-05-01 10:20:00,56.79,56.8,56.66,56.71,46500.0,35.4758,35.482,35.3945,35.4258,46500.0
2006-05-01 10:30:00,56.7,56.71,56.56,56.57,75900.0,35.4195,35.4258,35.3321,35.3383,75900.0
2006-05-01 10:40:00,56.55,56.57,56.49,56.51,67000.0,35.3258,35.3383,35.2884,35.3008,67000.0
2006-05-01 10:50:00,56.55,56.61,56.51,56.55,61800.0,35.3258,35.3633,35.3008,35.3258,61800.0
2006-05-01 11:00:00,56.56,56.61,56.47,56.49,59300.0,35.3321,35.3633,35.2759,35.2884,59300.0
2006-05-01 11:10:00,56.48,56.53,56.46,56.5,119400.0,35.2821,35.3133,35.2696,35.2946,119400.0
2006-05-01 11:20:00,56.48,56.51,56.45,56.49,45100.0,35.2821,35.3008,35.2634,35.2884,45100.0
2006-05-01 11:30:00,56.49,56.59,56.45,56.54,71000.0,35.2884,35.3508,35.2634,35.3196,71000.0
2006-05-01 11:40:00,56.54,56.61,56.53,56.6,135800.0,35.3196,35.3633,35.3133,35.3571,135800.0
2006-05-01 11:50:00,56.6,56.73,56.6,56.71,38400.0,35.3571,35.4383,35.3571,35.4258,38400.0
2006-05-01 12:00:00,56.72,56.76,56.66,56.68,35400.0,35.432,35.457,35.3945,35.407,35400.0
2006-05-01 12:10:00,56.67,56.73,56.66,56.66,32100.0,35.4008,35.4383,35.3945,35.3945,32100.0
2006-05-01 12:20:00,56.66,56.7,56.64,56.69,36200.0,35.3945,35.4195,35.3821,35.4133,36200.0
2006-05-01 12:30:00,56.68,56.69,56.64,56.68,31100.0,35.407,35.4133,35.3821,35.407,31100.0
2006-05-01 12:40:00,56.69,56.74,56.65,56.66,49600.0,35.4133,35.4445,35.3883,35.3945,49600.0
2006-05-01 12:50:00,56.67,56.74,56.65,56.74,43400.0,35.4008,35.4445,35.3883,35.4445,43400.0
2006-05-01 13:00:00,56.74,56.77,56.69,56.74,44100.0,35.4445,35.4633,35.4133,35.4445,44100.0
2006-05-01 13:10:00,56.74,56.77,56.71,56.74,40200.0,35.4445,35.4633,35.4258,35.4445,40200.0
2006-05-01 13:20:00,56.73,56.79,56.73,56.76,29000.0,35.4383,35.4758,35.4383,35.457,29000.0
2006-05-01 13:30:00,56.76,56.79,56.71,56.76,65600.0,35.457,35.4758,35.4258,35.457,65600.0
2006-05-01 13:40:00,56.76,56.77,56.69,56.69,40500.0,35.457,35.4633,35.4133,35.4133,40500.0
2006-05-01 13:50:00,56.7,56.71,56.68,56.69,29700.0,35.4195,35.4258,35.407,35.4133,29700.0
2006-05-01 14:00:00,56.69,56.71,56.65,56.65,45000.0,35.4133,35.4258,35.3883,35.3883,45000.0
2006-05-01 14:10:00,56.65,56.74,56.63,56.72,93300.0,35.3883,35.4445,35.3758,35.432,93300.0
2006-05-01 14:20:00,56.73,56.76,56.7,56.74,51800.0,35.4383,35.457,35.4195,35.4445,51800.0
2006-05-01 14:30:00,56.74,56.86,56.74,56.78,112000.0,35.4445,35.5195,35.4445,35.4695,112000.0
2006-05-01 14:40:00,56.78,56.84,56.76,56.81,44300.0,35.4695,35.507,35.457,35.4883,44300.0
2006-05-01 14:50:00,56.81,56.82,56.74,56.76,64300.0,35.4883,35.4945,35.4445,35.457,64300.0
2006-05-01 15:00:00,56.75,56.77,56.74,56.75,95400.0,35.4508,35.4633,35.4445,35.4508,95400.0
2006-05-01 15:10:00,56.77,56.78,56.53,56.53,139800.0,35.4633,35.4695,35.3133,35.3133,139800.0
2006-05-01 15:20:00,56.5,56.51,56.25,56.46,149800.0,35.2946,35.3008,35.1384,35.2696,149800.0
2006-05-01 15:30:00,56.45,56.45,56.21,56.3,122800.0,35.2634,35.2634,35.1134,35.1697,122800.0
2006-05-01 15:40:00,56.31,56.52,56.31,56.5,157200.0,35.1759,35.3071,35.1759,35.2946,157200.0
2006-05-01 15:50:00,56.48,56.64,56.39,56.4,159800.0,35.2821,35.3821,35.2259,35.2321,159800.0
2006-05-02 09:30:00,56.65,56.72,56.49,56.63,83300.0,35.3883,35.432,35.2884,35.3758,83300.0
2006-05-02 09:40:00,56.64,56.71,56.45,56.55,76200.0,35.3821,35.4258,35.2634,35.3258,76200.0
2006-05-02 09:50:00,56.55,56.88,56.55,56.82,91200.0,35.3258,35.532,35.3258,35.4945,91200.0
2006-05-02 10:00:00,56.82,56.88,56.7,56.86,83800.0,35.4945,35.532,35.4195,35.5195,83800.0
2006-05-02 10:10:00,56.88,56.94,56.82,56.94,122000.0,35.532,35.5695,35.4945,35.5695,122000.0
2006-05-02 10:20:00,56.95,56.95,56.88,56.9,81900.0,35.5757,35.5757,35.532,35.5445,81900.0
2006-05-02 10:30:00,56.88,56.92,56.87,56.88,143200.0,35.532,35.557,35.5257,35.532,143200.0
2006-05-02 10:40:00,56.89,56.95,56.86,56.93,62600.0,35.5382,35.5757,35.5195,35.5632,62600.0
2006-05-02 10:50:00,56.94,56.95,56.85,56.85,64200.0,35.5695,35.5757,35.5132,35.5132,64200.0
2006-05-02 11:00:00,56.85,56.89,56.79,56.82,64200.0,35.5132,35.5382,35.4758,35.4945,64200.0
2006-05-02 11:10:00,56.83,56.88,56.76,56.85,41600.0,35.5007,35.532,35.457,35.5132,41600.0
2006-05-02 11:20:00,56.85,56.88,56.8,56.84,71100.0,35.5132,35.532,35.482,35.507,71100.0
2006-05-02 11:30:00,56.83,56.88,56.83,56.85,60100.0,35.5007,35.532,35.5007,35.5132,60100.0
2006-05-02 11:40:00,56.86,56.87,56.79,56.83,49900.0,35.5195,35.5257,35.4758,35.5007,49900.0
2006-05-02 11:50:00,56.84,56.87,56.8,56.87,47200.0,35.507,35.5257,35.482,35.5257,47200.0
2006-05-02 12:00:00,56.87,56.88,56.75,56.81,85500.0,35.5257,35.532,35.4508,35.4883,85500.0
2006-05-02 12:10:00,56.79,56.79,56.7,56.7,54900.0,35.4758,35.4758,35.4195,35.4195,54900.0
2006-05-02 12:20:00,56.71,56.77,56.69,56.76,177800.0,35.4258,35.4633,35.4133,35.457,177800.0
2006-05-02 12:30:00,56.77,56.89,56.73,56.84,92400.0,35.4633,35.5382,35.4383,35.507,92400.0
2006-05-02 12:40:00,56.84,56.85,56.75,56.78,37000.0,35.507,35.5132,35.4508,35.4695,37000.0
2006-05-02 12:50:00,56.77,56.85,56.75,56.85,32100.0,35.4633,35.5132,35.4508,35.5132,32100.0
2006-05-02 13:00:00,56.85,56.87,56.8,56.82,45400.0,35.5132,35.5257,35.482,35.4945,45400.0
2006-05-02 13:10:00,56.82,56.83,56.77,56.81,28900.0,35.4945,35.5007,35.4633,35.4883,28900.0
2006-05-02 13:20:00,56.82,56.83,56.78,56.81,28200.0,35.4945,35.5007,35.4695,35.4883,28200.0
2006-05-02 13:30:00,56.82,56.85,56.78,56.81,32600.0,35.4945,35.5132,35.4695,35.4883,32600.0
2006-05-02 13:40:00,56.81,56.85,56.81,56.85,32600.0,35.4883,35.5132,35.4883,35.5132,32600.0
2006-05-02 13:50:00,56.84,56.86,56.82,56.83,20400.0,35.507,35.5195,35.4945,35.5007,20400.0
2006-05-02 14:00:00,56.83,56.86,56.8,56.83,47700.0,35.5007,35.5195,35.482,35.5007,47700.0
2006-05-02 14:10:00,56.84,56.89,56.82,56.85,39800.0,35.507,35.5382,35.4945,35.5132,39800.0
2006-05-02 14:20:00,56.86,56.86,56.82,56.84,27800.0,35.5195,35.5195,35.4945,35.507,27800.0
2006-05-02 14:30:00,56.84,56.86,56.82,56.84,43500.0,35.507,35.5195,35.4945,35.507,43500.0
2006-05-02 14:40:00,56.84,56.86,56.79,56.8,41500.0,35.507,35.5195,35.4758,35.482,41500.0
2006-05-02 14:50:00,56.8,56.81,56.73,56.75,34200.0,35.482,35.4883,35.4383,35.4508,34200.0
2006-05-02 15:00:00,56.76,56.82,56.75,56.82,68200.0,35.457,35.4945,35.4508,35.4945,68200.0
2006-05-02 15:10:00,56.82,56.86,56.81,56.84,53700.0,35.4945,35.5195,35.4883,35.507,53700.0
2006-05-02 15:20:00,56.84,56.88,56.81,56.82,36900.0,35.507,35.532,35.4883,35.4945,36900.0
2006-05-02 15:30:00,56.82,56.83,56.8,56.82,57200.0,35.4945,35.5007,35.482,35.4945,57200.0
2006-05-02 15:40:00,56.82,56.87,56.81,56.83,82600.0,35.4945,35.5257,35.4883,35.5007,82600.0
2006-05-02 15:50:00,56.82,56.83,56.73,56.77,105200.0,35.4945,35.5007,35.4383,35.4633,105200.0
2006-05-03 09:30:00,56.58,57.0,56.58,56.95,147700.0,35.3446,35.6069,35.3446,35.5757,147700.0
2006-05-03 09:40:00,56.98,56.99,56.77,56.84,37300.0,35.5944,35.6007,35.4633,35.507,37300.0
2006-05-03 09:50:00,56.85,56.92,56.78,56.88,51700.0,35.5132,35.557,35.4695,35.532,51700.0
2006-05-03 10:00:00,56.86,56.9,56.8,56.84,69400.0,35.5195,35.5445,35.482,35.507,69400.0
2006-05-03 10:10:00,56.88,56.94,56.78,56.9,54200.0,35.532,35.5695,35.4695,35.5445,54200.0
2006-05-03 10:20:00,56.9,56.92,56.8,56.81,48800.0,35.5445,35.557,35.482,35.4883,48800.0
2006-05-03 10:30:00,56.85,56.86,56.8,56.82,38800.0,35.5132,35.5195,35.482,35.4945,38800.0
2006-05-03 10:40:00,56.82,56.82,56.62,56.66,45700.0,35.4945,35.4945,35.3696,35.3945,45700.0
2006-05-03 10:50:00,56.65,56.69,56.59,56.67,36800.0,35.3883,35.4133,35.3508,35.4008,36800.0
2006-05-03 11:00:00,56.67,56.8,56.67,56.76,35200.0,35.4008,35.482,35.4008,35.457,35200.0
2006-05-03 11:10:00,56.77,56.81,56.76,56.78,34700.0,35.4633,35.4883,35.457,35.4695,34700.0
2006-05-03 11:20:00,56.79,56.79,56.68,56.75,39200.0,35.4758,35.4758,35.407,35.4508,39200.0
2006-05-03 11:30:00,56.73,56.73,56.59,56.63,51000.0,35.4383,35.4383,35.3508,35.3758,51000.0
2006-05-03 11:40:00,56.63,56.72,56.62,56.7,38300.0,35.3758,35.432,35.3696,35.4195,38300.0
2006-05-03 11:50:00,56.7,56.7,56.48,56.48,43600.0,35.4195,35.4195,35.2821,35.2821,43600.0
2006-05-03 12:00:00,56.47,56.5,56.46,56.47,28700.0,35.2759,35.2946,35.2696,35.2759,28700.0
2006-05-03 12:10:00,56.49,56.56,56.47,56.53,31600.0,35.2884,35.3321,35.2759,35.3133,31600.0
2006-05-03 12:20:00,56.51,56.53,56.42,56.42,20800.0,35.3008,35.3133,35.2446,35.2446,20800.0
2006-05-03 12:30:00,56.42,56.48,56.41,56.45,10900.0,35.2446,35.2821,35.2384,35.2634,10900.0
2006-05-03 12:40:00,56.46,56.5,56.41,56.43,27600.0,35.2696,35.2946,35.2384,35.2509,27600.0
2006-05-03 12:50:00,56.43,56.49,56.41,56.41,19300.0,35.2509,35.2884,35.2384,35.2384,19300.0
2006-05-03 13:00:00,56.43,56.53,56.41,56.42,21100.0,35.2509,35.3133,35.2384,35.2446,21100.0
2006-05-03 13:10:00,56.41,56.45,56.38,56.38,12900.0,35.2384,35.2634,35.2196,35.2196,12900.0
2006-05-03 13:20:00,56.39,56.41,56.34,56.35,24400.0,35.2259,35.2384,35.1947,35.2009,24400.0
2006-05-03 13:30:00,56.35,56.39,56.3,56.31,35100.0,35.2009,35.2259,35.1697,35.1759,35100.0
2006-05-03 13:40:00,56.31,56.36,56.26,56.26,46900.0,35.1759,35.2071,35.1447,35.1447,46900.0
2006-05-03 13:50:00,56.24,56.36,56.22,56.35,56300.0,35.1322,35.2071,35.1197,35.2009,56300.0
2006-05-03 14:00:00,56.34,56.35,56.27,56.27,32200.0,35.1947,35.2009,35.1509,35.1509,32200.0
2006-05-03 14:10:00,56.27,56.32,56.2,56.22,52200.0,35.1509,35.1822,35.1072,35.1197,52200.0
2006-05-03 14:20:00,56.23,56.28,56.2,56.24,54500.0,35.1259,35.1572,35.1072,35.1322,54500.0
2006-05-03 14:30:00,56.24,56.31,56.19,56.28,33800.0,35.1322,35.1759,35.1009,35.1572,33800.0
2006-05-03 14:40:00,56.3,56.36,56.29,56.34,26900.0,35.1697,35.2071,35.1634,35.1947,26900.0
2006-05-03 14:50:00,56.33,56.4,56.31,56.35,56700.0,35.1884,35.2321,35.1759,35.2009,56700.0
2006-05-03 15:00:00,56.36,56.5,56.32,56.5,63800.0,35.2071,35.2946,35.1822,35.2946,63800.0
2006-05-03 15:10:00,56.5,56.52,56.42,56.44,31500.0,35.2946,35.3071,35.2446,35.2571,31500.0
2006-05-03 15:20:00,56.46,56.51,56.45,56.5,40600.0,35.2696,35.3008,35.2634,35.2946,40600.0
2006-05-03 15:30:00,56.51,56.63,56.51,56.59,61600.0,35.3008,35.3758,35.3008,35.3508,61600.0
2006-05-03 15:40:00,56.6,56.73,56.59,56.69,96200.0,35.3571,35.4383,35.3508,35.4133,96200.0
2006-05-03 15:50:00,56.69,56.7,56.63,56.7,161400.0,35.4133,35.4195,35.3758,35.4195,161400.0
2006-05-04 09:30:00,56.85,56.89,56.73,56.79,90100.0,35.5132,35.5382,35.4383,35.4758,90100.0
2006-05-04 09:40:00,56.84,56.89,56.71,56.81,59700.0,35.507,35.5382,35.4258,35.4883,59700.0
2006-05-04 09:50:00,56.85,56.89,56.79,56.84,38600.0,35.5132,35.5382,35.4758,35.507,38600.0
2006-05-04 10:00:00,56.83,56.92,56.78,56.83,47100.0,35.5007,35.557,35.4695,35.5007,47100.0
2006-05-04 10:10:00,56.83,56.93,56.79,56.86,33300.0,35.5007,35.5632,35.4758,35.5195,33300.0
2006-05-04 10:20:00,56.83,56.94,56.83,56.92,25700.0,35.5007,35.5695,35.5007,35.557,25700.0
2006-05-04 10:30:00,56.92,56.93,56.8,56.83,43700.0,35.557,35.5632,35.482,35.5007,43700.0
2006-05-04 10:40:00,56.8,56.9,56.78,56.86,28700.0,35.482,35.5445,35.4695,35.5195,28700.0
2006-05-04 10:50:00,56.85,56.92,56.83,56.87,35800.0,35.5132,35.557,35.5007,35.5257,35800.0
2006-05-04 11:00:00,56.87,56.95,56.87,56.9,31200.0,35.5257,35.5757,35.5257,35.5445,31200.0
2006-05-04 11:10:00,56.91,56.94,56.89,56.93,25300.0,35.5507,35.5695,35.5382,35.5632,25300.0
2006-05-04 11:20:00,56.94,57.0,56.92,56.92,90900.0,35.5695,35.6069,35.557,35.557,90900.0
2006-05-04 11:30:00,56.93,56.95,56.86,56.92,15200.0,35.5632,35.5757,35.5195,35.557,15200.0
2006-05-04 11:40:00,56.93,57.0,56.92,56.98,27100.0,35.5632,35.6069,35.557,35.5944,27100.0
2006-05-04 11:50:00,56.98,56.99,56.89,56.91,30400.0,35.5944,35.6007,35.5382,35.5507,30400.0
2006-05-04 12:00:00,56.91,56.92,56.89,56.9,28500.0,35.5507,35.557,35.5382,35.5445,28500.0
2006-05-04 12:10:00,56.92,56.92,56.79,56.84,38700.0,35.557,35.557,35.4758,35.507,38700.0
2006-05-04 12:20:00,56.84,56.92,56.81,56.83,26800.0,35.507,35.557,35.4883,35.5007,26800.0
2006-05-04 12:30:00,56.83,56.83,56.72,56.79,37100.0,35.5007,35.5007,35.432,35.4758,37100.0
2006-05-04 12:40:00,56.78,56.89,56.78,56.84,19900.0,35.4695,35.5382,35.4695,35.507,19900.0
2006-05-04 12:50:00,56.84,56.85,56.8,56.8,17400.0,35.507,35.5132,35.482,35.482,17400.0
2006-05-04 13:00:00,56.81,56.83,56.75,56.75,14900.0,35.4883,35.5007,35.4508,35.4508,14900.0
2006-05-04 13:10:00,56.75,56.82,56.75,56.82,16900.0,35.4508,35.4945,35.4508,35.4945,16900.0
2006-05-04 13:20:00,56.81,56.81,56.78,56.81,28400.0,35.4883,35.4883,35.4695,35.4883,28400.0
2006-05-04 13:30:00,56.81,56.84,56.8,56.81,19200.0,35.4883,35.507,35.482,35.4883,19200.0
2006-05-04 13:40:00,56.81,56.85,56.8,56.82,25100.0,35.4883,35.5132,35.482,35.4945,25100.0
2006-05-04 13:50:00,56.81,56.84,56.77,56.81,40500.0,35.4883,35.507,35.4633,35.4883,40500.0
2006-05-04 14:00:00,56.81,56.88,56.81,56.85,38200.0,35.4883,35.532,35.4883,35.5132,38200.0
2006-05-04 14:10:00,56.85,56.87,56.82,56.87,66600.0,35.5132,35.5257,35.4945,35.5257,66600.0
2006-05-04 14:20:00,56.85,56.88,56.83,56.84,46800.0,35.5132,35.532,35.5007,35.507,46800.0
2006-05-04 14:30:00,56.85,56.87,56.79,56.8,26600.0,35.5132,35.5257,35.4758,35.482,26600.0
2006-05-04 14:40:00,56.8,56.86,56.79,56.81,25400.0,35.482,35.5195,35.4758,35.4883,25400.0
2006-05-04 14:50:00,56.83,56.84,56.78,56.84,39000.0,35.5007,35.507,35.4695,35.507,39000.0
2006-05-04 15:00:00,56.84,56.9,56.8,56.8,36000.0,35.507,35.5445,35.482,35.482,36000.0
2006-05-04 15:10:00,56.8,56.9,56.79,56.88,117800.0,35.482,35.5445,35.4758,35.532,117800.0
2006-05-04 15:20:00,56.88,56.89,56.78,56.81,57300.0,35.532,35.5382,35.4695,35.4883,57300.0
2006-05-04 15:30:00,56.81,56.86,56.79,56.83,70000.0,35.4883,35.5195,35.4758,35.5007,70000.0
2006-05-04 15:40:00,56.83,56.83,56.72,56.81,107400.0,35.5007,35.5007,35.432,35.4883,107400.0
2006-05-04 15:50:00,56.82,56.85,56.79,56.82,168500.0,35.4945,35.5132,35.4758,35.4945,168500.0
2006-05-05 09:30:00,57.0,57.0,56.8,56.8,67000.0,35.6069,35.6069,35.482,35.482,67000.0
2006-05-05 09:40:00,56.85,57.1,56.81,57.1,51300.0,35.5132,35.6694,35.4883,35.6694,51300.0
2006-05-05 09:50:00,57.09,57.12,56.93,57.04,51500.0,35.6632,35.6819,35.5632,35.6319,51500.0
2006-05-05 10:00:00,57.04,57.1,56.86,56.91,92900.0,35.6319,35.6694,35.5195,35.5507,92900.0
2006-05-05 10:10:00,56.92,57.03,56.9,56.93,67100.0,35.557,35.6257,35.5445,35.5632,67100.0
2006-05-05 10:20:00,56.94,56.95,56.83,56.84,41500.0,35.5695,35.5757,35.5007,35.507,41500.0
2006-05-05 10:30:00,56.84,56.96,56.82,56.84,47200.0,35.507,35.582,35.4945,35.507,47200.0
2006-05-05 10:40:00,56.84,56.84,56.72,56.76,28500.0,35.507,35.507,35.432,35.457,28500.0
2006-05-05 10:50:00,56.76,56.91,56.75,56.85,43600.0,35.457,35.5507,35.4508,35.5132,43600.0
2006-05-05 11:00:00,56.85,56.88,56.83,56.85,50900.0,35.5132,35.532,35.5007,35.5132,50900.0
2006-05-05 11:10:00,56.85,56.9,56.82,56.85,53600.0,35.5132,35.5445,35.4945,35.5132,53600.0
2006-05-05 11:20:00,56.85,56.88,56.83,56.88,331900.0,35.5132,35.532,35.5007,35.532,331900.0
2006-05-05 11:30:00,56.88,56.92,56.84,56.86,88400.0,35.532,35.557,35.507,35.5195,88400.0
2006-05-05 11:40:00,56.85,56.88,56.83,56.87,159100.0,35.5132,35.532,35.5007,35.5257,159100.0
2006-05-05 11:50:00,56.88,56.94,56.85,56.88,26700.0,35.532,35.5695,35.5132,35.532,26700.0
2006-05-05 12:00:00,56.88,56.92,56.87,56.92,24900.0,35.532,35.557,35.5257,35.557,24900.0
2006-05-05 12:10:00,56.91,56.99,56.88,56.92,44500.0,35.5507,35.6007,35.532,35.557,44500.0
2006-05-05 12:20:00,56.92,56.93,56.85,56.86,24800.0,35.557,35.5632,35.5132,35.5195,24800.0
2006-05-05 12:30:00,56.85,56.95,56.84,56.89,29100.0,35.5132,35.5757,35.507,35.5382,29100.0
2006-05-05 12:40:00,56.89,56.95,56.84,56.85,28700.0,35.5382,35.5757,35.507,35.5132,28700.0
2006-05-05 12:50:00,56.86,56.92,56.85,56.87,17300.0,35.5195,35.557,35.5132,35.5257,17300.0
2006-05-05 13:00:00,56.88,56.9,56.87,56.89,22300.0,35.532,35.5445,35.5257,35.5382,22300.0
2006-05-05 13:10:00,56.9,56.97,56.87,56.87,33600.0,35.5445,35.5882,35.5257,35.5257,33600.0
2006-05-05 13:20:00,56.88,56.89,56.84,56.85,30000.0,35.532,35.5382,35.507,35.5132,30000.0
2006-05-05 13:30:00,56.85,56.89,56.85,56.87,27700.0,35.5132,35.5382,35.5132,35.5257,27700.0
2006-05-05 13:40:00,56.88,56.9,56.84,56.89,57900.0,35.532,35.5445,35.507,35.5382,57900.0
2006-05-05 13:50:00,56.88,56.9,56.85,56.85,24000.0,35.532,35.5445,35.5132,35.5132,24000.0
2006-05-05 14:00:00,56.85,56.88,56.84,56.85,27400.0,35.5132,35.532,35.507,35.5132,27400.0
2006-05-05 14:10:00,56.86,56.9,56.86,56.86,48700.0,35.5195,35.5445,35.5195,35.5195,48700.0
2006-05-05 14:20:00,56.86,56.93,56.86,56.87,54800.0,35.5195,35.5632,35.5195,35.5257,54800.0
2006-05-05 14:30:00,56.89,56.9,56.85,56.88,28500.0,35.5382,35.5445,35.5132,35.532,28500.0
2006-05-05 14:40:00,56.88,56.95,56.87,56.9,68100.0,35.532,35.5757,35.5257,35.5445,68100.0
2006-05-05 14:50:00,56.9,56.95,56.89,56.93,51400.0,35.5445,35.5757,35.5382,35.5632,51400.0
2006-05-05 15:00:00,56.92,56.94,56.89,56.92,43800.0,35.557,35.5695,35.5382,35.557,43800.0
2006-05-05 15:10:00,56.93,56.94,56.88,56.9,61200.0,35.5632,35.5695,35.532,35.5445,61200.0
2006-05-05 15:20:00,56.91,56.92,56.87,56.89,50200.0,35.5507,35.557,35.5257,35.5382,50200.0
2006-05-05 15:30:00,56.89,56.98,56.89,56.97,77600.0,35.5382,35.5944,35.5382,35.5882,77600.0
2006-05-05 15:40:00,56.97,56.98,56.84,56.87,99700.0,35.5882,35.5944,35.507,35.5257,99700.0
2006-05-05 15:50:00,56.88,56.9,56.85,56.87,142800.0,35.532,35.5445,35.5132,35.5257,142800.0
2006-05-08 09:30:00,56.75,57.0,56.64,56.96,87100.0,35.4508,35.6069,35.3821,35.582,87100.0
2006-05-08 09:40:00,56.95,57.15,56.95,57.12,65000.0,35.5757,35.7006,35.5757,35.6819,65000.0
2006-05-08 09:50:00,57.11,57.18,57.04,57.13,53400.0,35.6757,35.7194,35.6319,35.6882,53400.0
2006-05-08 10:00:00,57.13,57.14,56.96,57.04,50800.0,35.6882,35.6944,35.582,35.6319,50800.0
2006-05-08 10:10:00,57.05,57.17,57.04,57.13,49000.0,35.6382,35.7131,35.6319,35.6882,49000.0
2006-05-08 10:20:00,57.13,57.16,57.11,57.15,36500.0,35.6882,35.7069,35.6757,35.7006,36500.0
2006-05-08 10:30:00,57.16,57.16,57.08,57.11,75700.0,35.7069,35.7069,35.6569,35.6757,75700.0
2006-05-08 10:40:00,57.11,57.21,57.11,57.21,59500.0,35.6757,35.7381,35.6757,35.7381,59500.0
2006-05-08 10:50:00,57.23,57.24,57.19,57.23,48700.0,35.7506,35.7569,35.7256,35.7506,48700.0
2006-05-08 11:00:00,57.23,57.27,57.21,57.27,68400.0,35.7506,35.7756,35.7381,35.7756,68400.0
2006-05-08 11:10:00,57.27,57.31,57.2,57.2,46000.0,35.7756,35.8006,35.7319,35.7319,46000.0
2006-05-08 11:20:00,57.2,57.2,57.17,57.2,47700.0,35.7319,35.7319,35.7131,35.7319,47700.0
2006-05-08 11:30:00,57.18,57.2,57.14,57.16,57700.0,35.7194,35.7319,35.6944,35.7069,57700.0
2006-05-08 11:40:00,57.16,57.2,57.15,57.2,32300.0,35.7069,35.7319,35.7006,35.7319,32300.0
2006-05-08 11:50:00,57.19,57.21,57.17,57.21,33400.0,35.7256,35.7381,35.7131,35.7381,33400.0
2006-05-08 12:00:00,57.21,57.35,57.2,57.34,58200.0,35.7381,35.8256,35.7319,35.8193,58200.0
2006-05-08 12:10:00,57.34,57.36,57.32,57.35,24900.0,35.8193,35.8318,35.8068,35.8256,24900.0
2006-05-08 12:20:00,57.35,57.41,57.33,57.39,31800.0,35.8256,35.8631,35.8131,35.8506,31800.0
2006-05-08 12:30:00,57.39,57.43,57.37,57.4,32100.0,35.8506,35.8756,35.8381,35.8568,32100.0
2006-05-08 12:40:00,57.41,57.49,57.39,57.48,29200.0,35.8631,35.913,35.8506,35.9068,29200.0
2006-05-08 12:50:00,57.48,57.55,57.45,57.55,96200.0,35.9068,35.9505,35.888,35.9505,96200.0
2006-05-08 13:00:00,57.54,57.59,57.46,57.59,43000.0,35.9443,35.9755,35.8943,35.9755,43000.0
2006-05-08 13:10:00,57.61,57.66,57.6,57.66,51700.0,35.988,36.0192,35.9818,36.0192,51700.0
2006-05-08 13:20:00,57.66,57.68,57.63,57.64,66600.0,36.0192,36.0317,36.0005,36.0067,66600.0
2006-05-08 13:30:00,57.65,57.67,57.63,57.65,65000.0,36.013,36.0255,36.0005,36.013,65000.0
2006-05-08 13:40:00,57.65,57.68,57.64,57.68,68300.0,36.013,36.0317,36.0067,36.0317,68300.0
2006-05-08 13:50:00,57.69,57.69,57.64,57.64,44300.0,36.038,36.038,36.0067,36.0067,44300.0
2006-05-08 14:00:00,57.65,57.67,57.64,57.65,79900.0,36.013,36.0255,36.0067,36.013,79900.0
2006-05-08 14:10:00,57.66,57.68,57.64,57.66,92500.0,36.0192,36.0317,36.0067,36.0192,92500.0
2006-05-08 14:20:00,57.66,57.68,57.64,57.65,38100.0,36.0192,36.0317,36.0067,36.013,38100.0
2006-05-08 14:30:00,57.66,57.67,57.51,57.54,66400.0,36.0192,36.0255,35.9255,35.9443,66400.0
2006-05-08 14:40:00,57.53,57.56,57.48,57.48,52300.0,35.938,35.9568,35.9068,35.9068,52300.0
2006-05-08 14:50:00,57.47,57.52,57.41,57.51,73300.0,35.9005,35.9318,35.8631,35.9255,73300.0
2006-05-08 15:00:00,57.51,57.53,57.45,57.48,70700.0,35.9255,35.938,35.888,35.9068,70700.0
2006-05-08 15:10:00,57.48,57.57,57.46,57.51,79400.0,35.9068,35.963,35.8943,35.9255,79400.0
2006-05-08 15:20:00,57.51,57.61,57.5,57.6,73500.0,35.9255,35.988,35.9193,35.9818,73500.0
2006-05-08 15:30:00,57.6,57.66,57.56,57.64,90600.0,35.9818,36.0192,35.9568,36.0067,90600.0
2006-05-08 15:40:00,57.65,57.67,57.55,57.56,101800.0,36.013,36.0255,35.9505,35.9568,101800.0
2006-05-08 15:50:00,57.56,57.61,57.52,57.58,130800.0,35.9568,35.988,35.9318,35.9693,130800.0
2006-05-09 09:30:00,57.6,57.61,57.38,57.43,79100.0,35.9818,35.988,35.8443,35.8756,79100.0
2006-05-09 09:40:00,57.43,57.47,57.3,57.42,55900.0,35.8756,35.9005,35.7943,35.8693,55900.0
2006-05-09 09:50:00,57.43,57.45,57.13,57.34,92900.0,35.8756,35.888,35.6882,35.8193,92900.0
2006-05-09 10:00:00,57.37,57.56,57.29,57.55,53000.0,35.8381,35.9568,35.7881,35.9505,53000.0
2006-05-09 10:10:00,57.56,57.65,57.55,57.6,45800.0,35.9568,36.013,35.9505,35.9818,45800.0
2006-05-09 10:20:00,57.61,57.61,57.38,57.44,40300.0,35.988,35.988,35.8443,35.8818,40300.0
2006-05-09 10:30:00,57.42,57.46,57.41,57.43,35200.0,35.8693,35.8943,35.8631,35.8756,35200.0
2006-05-09 10:40:00,57.43,57.51,57.4,57.43,35700.0,35.8756,35.9255,35.8568,35.8756,35700.0
2006-05-09 10:50:00,57.43,57.51,57.43,57.47,30500.0,35.8756,35.9255,35.8756,35.9005,30500.0
2006-05-09 11:00:00,57.47,57.51,57.46,57.49,38500.0,35.9005,35.9255,35.8943,35.913,38500.0
2006-05-09 11:10:00,57.49,57.53,57.44,57.53,74700.0,35.913,35.938,35.8818,35.938,74700.0
2006-05-09 11:20:00,57.53,57.56,57.5,57.56,46900.0,35.938,35.9568,35.9193,35.9568,46900.0
2006-05-09 11:30:00,57.54,57.57,57.53,57.54,33300.0,35.9443,35.963,35.938,35.9443,33300.0
2006-05-09 11:40:00,57.54,57.61,57.53,57.6,45600.0,35.9443,35.988,35.938,35.9818,45600.0
2006-05-09 11:50:00,57.59,57.61,57.52,57.59,48600.0,35.9755,35.988,35.9318,35.9755,48600.0
2006-05-09 12:00:00,57.57,57.6,57.55,57.56,24100.0,35.963,35.9818,35.9505,35.9568,24100.0
2006-05-09 12:10:00,57.55,57.55,57.43,57.44,35500.0,35.9505,35.9505,35.8756,35.8818,35500.0
2006-05-09 12:20:00,57.43,57.44,57.4,57.41,17900.0,35.8756,35.8818,35.8568,35.8631,17900.0
2006-05-09 12:30:00,57.41,57.42,57.33,57.34,20300.0,35.8631,35.8693,35.8131,35.8193,20300.0
2006-05-09 12:40:00,57.35,57.35,57.27,57.28,29400.0,35.8256,35.8256,35.7756,35.7819,29400.0
2006-05-09 12:50:00,57.28,57.35,57.26,57.32,40100.0,35.7819,35.8256,35.7694,35.8068,40100.0
2006-05-09 13:00:00,57.33,57.37,57.33,57.36,18000.0,35.8131,35.8381,35.8131,35.8318,18000.0
2006-05-09 13:10:00,57.36,57.39,57.35,57.38,11200.0,35.8318,35.8506,35.8256,35.8443,11200.0
2006-05-09 13:20:00,57.38,57.4,57.32,57.32,23200.0,35.8443,35.8568,35.8068,35.8068,23200.0
2006-05-09 13:30:00,57.32,57.32,57.21,57.26,35000.0,35.8068,35.8068,35.7381,35.7694,35000.0
2006-05-09 13:40:00,57.25,57.26,57.22,57.22,22300.0,35.7631,35.7694,35.7444,35.7444,22300.0
2006-05-09 13:50:00,57.23,57.23,57.12,57.13,46800.0,35.7506,35.7506,35.6819,35.6882,46800.0
2006-05-09 14:00:00,57.12,57.16,57.09,57.13,43600.0,35.6819,35.7069,35.6632,35.6882,43600.0
2006-05-09 14:10:00,57.11,57.12,57.01,57.02,81400.0,35.6757,35.6819,35.6132,35.6194,81400.0
2006-05-09 14:20:00,57.02,57.15,57.01,57.14,94000.0,35.6194,35.7006,35.6132,35.6944,94000.0
2006-05-09 14:30:00,57.12,57.21,57.1,57.18,38600.0,35.6819,35.7381,35.6694,35.7194,38600.0
2006-05-09 14:40:00,57.18,57.41,57.14,57.18,99400.0,35.7194,35.8631,35.6944,35.7194,99400.0
2006-05-09 14:50:00,57.18,57.21,57.16,57.17,40100.0,35.7194,35.7381,35.7069,35.7131,40100.0
2006-05-09 15:00:00,57.16,57.2,57.12,57.17,43900.0,35.7069,35.7319,35.6819,35.7131,43900.0
2006-05-09 15:10:00,57.16,57.2,57.16,57.18,168600.0,35.7069,35.7319,35.7069,35.7194,168600.0
2006-05-09 15:20:00,57.2,57.2,57.16,57.2,32800.0,35.7319,35.7319,35.7069,35.7319,32800.0
2006-05-09 15:30:00,57.19,57.29,57.18,57.27,45400.0,35.7256,35.7881,35.7194,35.7756,45400.0
2006-05-09 15:40:00,57.27,57.36,57.27,57.34,64600.0,35.7756,35.8318,35.7756,35.8193,64600.0
2006-05-09 15:50:00,57.35,57.38,57.28,57.3,74400.0,35.8256,35.8443,35.7819,35.7943,74400.0
2006-05-10 09:30:00,57.0,57.22,56.94,57.22,118300.0,35.6069,35.7444,35.5695,35.7444,118300.0
2006-05-10 09:40:00,57.24,57.29,57.11,57.13,57400.0,35.7569,35.7881,35.6757,35.6882,57400.0
2006-05-10 09:50:00,57.13,57.14,56.92,57.1,72600.0,35.6882,35.6944,35.557,35.6694,72600.0
2006-05-10 10:00:00,57.1,57.21,57.1,57.15,40300.0,35.6694,35.7381,35.6694,35.7006,40300.0
2006-05-10 10:10:00,57.16,57.22,57.16,57.18,28700.0,35.7069,35.7444,35.7069,35.7194,28700.0
2006-05-10 10:20:00,57.18,57.23,57.17,57.23,32300.0,35.7194,35.7506,35.7131,35.7506,32300.0
2006-05-10 10:30:00,57.23,57.27,57.17,57.25,97100.0,35.7506,35.7756,35.7131,35.7631,97100.0
2006-05-10 10:40:00,57.25,57.3,57.25,57.27,21300.0,35.7631,35.7943,35.7631,35.7756,21300.0
2006-05-10 10:50:00,57.27,57.29,57.15,57.18,25800.0,35.7756,35.7881,35.7006,35.7194,25800.0
2006-05-10 11:00:00,57.21,57.24,57.19,57.23,32300.0,35.7381,35.7569,35.7256,35.7506,32300.0
2006-05-10 11:10:00,57.24,57.25,57.1,57.11,63000.0,35.7569,35.7631,35.6694,35.6757,63000.0
2006-05-10 11:20:00,57.11,57.18,57.1,57.18,38200.0,35.6757,35.7194,35.6694,35.7194,38200.0
2006-05-10 11:30:00,57.19,57.22,57.18,57.22,29500.0,35.7256,35.7444,35.7194,35.7444,29500.0
2006-05-10 11:40:00,57.21,57.23,57.19,57.21,24000.0,35.7381,35.7506,35.7256,35.7381,24000.0
2006-05-10 11:50:00,57.22,57.32,57.22,57.3,24700.0,35.7444,35.8068,35.7444,35.7943,24700.0
2006-05-10 12:00:00,57.31,57.31,57.24,57.26,15400.0,35.8006,35.8006,35.7569,35.7694,15400.0
2006-05-10 12:10:00,57.25,57.29,57.23,57.23,15100.0,35.7631,35.7881,35.7506,35.7506,15100.0
2006-05-10 12:20:00,57.23,57.29,57.2,57.29,33500.0,35.7506,35.7881,35.7319,35.7881,33500.0
2006-05-10 12:30:00,57.28,57.33,57.28,57.33,36600.0,35.7819,35.8131,35.7819,35.8131,36600.0
2006-05-10 12:40:00,57.33,57.35,57.3,57.31,16500.0,35.8131,35.8256,35.7943,35.8006,16500.0
2006-05-10 12:50:00,57.32,57.33,57.27,57.28,21700.0,35.8068,35.8131,35.7756,35.7819,21700.0
2006-05-10 13:00:00,57.29,57.31,57.25,57.26,25100.0,35.7881,35.8006,35.7631,35.7694,25100.0
2006-05-10 13:10:00,57.26,57.29,57.24,57.26,16100.0,35.7694,35.7881,35.7569,35.7694,16100.0
2006-05-10 13:20:00,57.25,57.29,57.22,57.22,18000.0,35.7631,35.7881,35.7444,35.7444,18000.0
2006-05-10 13:30:00,57.23,57.27,57.17,57.21,60100.0,35.7506,35.7756,35.7131,35.7381,60100.0
2006-05-10 13:40:00,57.21,57.23,57.17,57.17,49100.0,35.7381,35.7506,35.7131,35.7131,49100.0
2006-05-10 13:50:00,57.17,57.21,57.17,57.2,27400.0,35.7131,35.7381,35.7131,35.7319,27400.0
2006-05-10 14:00:00,57.19,57.19,57.14,57.17,35400.0,35.7256,35.7256,35.6944,35.7131,35400.0
2006-05-10 14:10:00,57.16,57.21,57.05,57.18,73600.0,35.7069,35.7381,35.6382,35.7194,73600.0
2006-05-10 14:20:00,57.2,57.39,57.11,57.13,75600.0,35.7319,35.8506,35.6757,35.6882,75600.0
2006-05-10 14:30:00,57.15,57.31,57.13,57.31,67200.0,35.7006,35.8006,35.6882,35.8006,67200.0
2006-05-10 14:40:00,57.29,57.47,57.22,57.32,66600.0,35.7881,35.9005,35.7444,35.8068,66600.0
2006-05-10 14:50:00,57.3,57.36,57.25,57.34,45400.0,35.7943,35.8318,35.7631,35.8193,45400.0
2006-05-10 15:00:00,57.34,57.4,57.23,57.29,69600.0,35.8193,35.8568,35.7506,35.7881,69600.0
2006-05-10 15:10:00,57.28,57.36,57.23,57.36,44500.0,35.7819,35.8318,35.7506,35.8318,44500.0
2006-05-10 15:20:00,57.36,57.4,57.27,57.3,39000.0,35.8318,35.8568,35.7756,35.7943,39000.0
2006-05-10 15:30:00,57.31,57.35,57.23,57.29,43600.0,35.8006,35.8256,35.7506,35.7881,43600.0
2006-05-10 15:40:00,57.3,57.37,57.27,57.36,55800.0,35.7943,35.8381,35.7756,35.8318,55800.0
2006-05-10 15:50:00,57.36,57.37,57.25,57.3,80700.0,35.8318,35.8381,35.7631,35.7943,80700.0
2006-05-11 09:30:00,57.22,57.39,57.14,57.32,71500.0,35.7444,35.8506,35.6944,35.8068,71500.0
2006-05-11 09:40:00,57.32,57.39,57.21,57.22,38700.0,35.8068,35.8506,35.7381,35.7444,38700.0
2006-05-11 09:50:00,57.23,57.44,57.21,57.34,64000.0,35.7506,35.8818,35.7381,35.8193,64000.0
2006-05-11 10:00:00,57.34,57.44,57.27,57.36,60200.0,35.8193,35.8818,35.7756,35.8318,60200.0
2006-05-11 10:10:00,57.36,57.44,57.31,57.33,72500.0,35.8318,35.8818,35.8006,35.8131,72500.0
2006-05-11 10:20:00,57.33,57.45,57.33,57.42,44800.0,35.8131,35.888,35.8131,35.8693,44800.0
2006-05-11 10:30:00,57.42,57.46,57.32,57.36,31800.0,35.8693,35.8943,35.8068,35.8318,31800.0
2006-05-11 10:40:00,57.37,57.41,57.29,57.38,91300.0,35.8381,35.8631,35.7881,35.8443,91300.0
2006-05-11 10:50:00,57.36,57.45,57.28,57.34,35000.0,35.8318,35.888,35.7819,35.8193,35000.0
2006-05-11 11:00:00,57.32,57.34,57.26,57.32,49400.0,35.8068,35.8193,35.7694,35.8068,49400.0
2006-05-11 11:10:00,57.31,57.34,57.29,57.31,231900.0,35.8006,35.8193,35.7881,35.8006,231900.0
2006-05-11 11:20:00,57.3,57.3,57.2,57.21,62200.0,35.7943,35.7943,35.7319,35.7381,62200.0
2006-05-11 11:30:00,57.21,57.34,57.19,57.2,58900.0,35.7381,35.8193,35.7256,35.7319,58900.0
2006-05-11 11:40:00,57.2,57.28,57.19,57.19,54900.0,35.7319,35.7819,35.7256,35.7256,54900.0
2006-05-11 11:50:00,57.19,57.26,57.16,57.24,71000.0,35.7256,35.7694,35.7069,35.7569,71000.0
2006-05-11 12:00:00,57.28,57.31,57.2,57.2,46400.0,35.7819,35.8006,35.7319,35.7319,46400.0
2006-05-11 12:10:00,57.2,57.27,57.16,57.24,51200.0,35.7319,35.7756,35.7069,35.7569,51200.0
2006-05-11 12:20:00,57.22,57.27,57.22,57.27,17000.0,35.7444,35.7756,35.7444,35.7756,17000.0
2006-05-11 12:30:00,57.27,57.36,57.24,57.36,41700.0,35.7756,35.8318,35.7569,35.8318,41700.0
2006-05-11 12:40:00,57.36,57.44,57.27,57.29,80800.0,35.8318,35.8818,35.7756,35.7881,80800.0
2006-05-11 12:50:00,57.29,57.34,57.28,57.32,35700.0,35.7881,35.8193,35.7819,35.8068,35700.0
2006-05-11 13:00:00,57.31,57.37,57.26,57.26,66800.0,35.8006,35.8381,35.7694,35.7694,66800.0
2006-05-11 13:10:00,57.27,57.31,57.2,57.21,67200.0,35.7756,35.8006,35.7319,35.7381,67200.0
2006-05-11 13:20:00,57.22,57.3,57.19,57.2,61400.0,35.7444,35.7943,35.7256,35.7319,61400.0
2006-05-11 13:30:00,57.23,57.25,57.19,57.22,58400.0,35.7506,35.7631,35.7256,35.7444,58400.0
2006-05-11 13:40:00,57.21,57.29,57.18,57.29,50000.0,35.7381,35.7881,35.7194,35.7881,50000.0
2006-05-11 13:50:00,57.3,57.36,57.29,57.33,52700.0,35.7943,35.8318,35.7881,35.8131,52700.0
2006-05-11 14:00:00,57.34,57.35,57.24,57.24,58800.0,35.8193,35.8256,35.7569,35.7569,58800.0
2006-05-11 14:10:00,57.25,57.28,57.19,57.28,108800.0,35.7631,35.7819,35.7256,35.7819,108800.0
2006-05-11 14:20:00,57.26,57.34,57.26,57.28,119700.0,35.7694,35.8193,35.7694,35.7819,119700.0
2006-05-11 14:30:00,57.28,57.35,57.27,57.32,51800.0,35.7819,35.8256,35.7756,35.8068,51800.0
2006-05-11 14:40:00,57.34,57.34,57.28,57.28,58600.0,35.8193,35.8193,35.7819,35.7819,58600.0
2006-05-11 14:50:00,57.28,57.37,57.26,57.35,53900.0,35.7819,35.8381,35.7694,35.8256,53900.0
2006-05-11 15:00:00,57.31,57.35,57.28,57.34,64300.0,35.8006,35.8256,35.7819,35.8193,64300.0
2006-05-11 15:10:00,57.34,57.42,57.33,57.36,49100.0,35.8193,35.8693,35.8131,35.8318,49100.0
2006-05-11 15:20:00,57.37,57.37,57.27,57.28,66300.0,35.8381,35.8381,35.7756,35.7819,66300.0
2006-05-11 15:30:00,57.28,57.32,57.19,57.19,139700.0,35.7819,35.8068,35.7256,35.7256,139700.0
2006-05-11 15:40:00,57.18,57.27,57.09,57.24,122800.0,35.7194,35.7756,35.6632,35.7569,122800.0
2006-05-11 15:50:00,57.24,57.29,57.24,57.27,66700.0,35.7569,35.7881,35.7569,35.7756,66700.0
2006-05-12 09:30:00,57.17,57.25,57.0,57.0,85800.0,35.7131,35.7631,35.6069,35.6069,85800.0
2006-05-12 09:40:00,57.0,57.03,56.89,56.94,68100.0,35.6069,35.6257,35.5382,35.5695,68100.0
2006-05-12 09:50:00,56.92,57.15,56.89,57.14,60000.0,35.557,35.7006,35.5382,35.6944,60000.0
2006-05-12 10:00:00,57.14,57.15,56.98,57.1,104900.0,35.6944,35.7006,35.5944,35.6694,104900.0
2006-05-12 10:10:00,57.1,57.15,56.92,56.92,50900.0,35.6694,35.7006,35.557,35.557,50900.0
2006-05-12 10:20:00,56.92,57.0,56.82,56.82,51600.0,35.557,35.6069,35.4945,35.4945,51600.0
2006-05-12 10:30:00,56.8,56.81,56.73,56.76,75300.0,35.482,35.4883,35.4383,35.457,75300.0
2006-05-12 10:40:00,56.76,56.77,56.57,56.59,142800.0,35.457,35.4633,35.3383,35.3508,142800.0
2006-05-12 10:50:00,56.59,56.69,56.59,56.65,72800.0,35.3508,35.4133,35.3508,35.3883,72800.0
2006-05-12 11:00:00,56.64,56.82,56.64,56.67,49600.0,35.3821,35.4945,35.3821,35.4008,49600.0
2006-05-12 11:10:00,56.65,56.68,56.56,56.66,80200.0,35.3883,35.407,35.3321,35.3945,80200.0
2006-05-12 11:20:00,56.66,56.72,56.6,56.61,51700.0,35.3945,35.432,35.3571,35.3633,51700.0
2006-05-12 11:30:00,56.6,56.62,56.55,56.58,39400.0,35.3571,35.3696,35.3258,35.3446,39400.0
2006-05-12 11:40:00,56.58,56.71,56.55,56.58,53500.0,35.3446,35.4258,35.3258,35.3446,53500.0
2006-05-12 11:50:00,56.58,56.65,56.56,56.61,32400.0,35.3446,35.3883,35.3321,35.3633,32400.0
2006-05-12 12:00:00,56.61,56.7,56.59,56.63,40400.0,35.3633,35.4195,35.3508,35.3758,40400.0
2006-05-12 12:10:00,56.61,56.62,56.58,56.59,26100.0,35.3633,35.3696,35.3446,35.3508,26100.0
2006-05-12 12:20:00,56.58,56.64,56.57,56.6,20100.0,35.3446,35.3821,35.3383,35.3571,20100.0
2006-05-12 12:30:00,56.61,56.61,56.41,56.5,66000.0,35.3633,35.3633,35.2384,35.2946,66000.0
2006-05-12 12:40:00,56.5,56.54,56.41,56.46,46800.0,35.2946,35.3196,35.2384,35.2696,46800.0
2006-05-12 12:50:00,56.47,56.49,56.27,56.27,48300.0,35.2759,35.2884,35.1509,35.1509,48300.0
2006-05-12 13:00:00,56.27,56.38,56.23,56.32,48600.0,35.1509,35.2196,35.1259,35.1822,48600.0
2006-05-12 13:10:00,56.32,56.43,56.32,56.37,41900.0,35.1822,35.2509,35.1822,35.2134,41900.0
2006-05-12 13:20:00,56.35,56.45,56.33,56.41,33800.0,35.2009,35.2634,35.1884,35.2384,33800.0
2006-05-12 13:30:00,56.42,56.48,56.41,56.45,20300.0,35.2446,35.2821,35.2384,35.2634,20300.0
2006-05-12 13:40:00,56.45,56.47,56.38,56.41,22600.0,35.2634,35.2759,35.2196,35.2384,22600.0
2006-05-12 13:50:00,56.39,56.46,56.38,56.42,21700.0,35.2259,35.2696,35.2196,35.2446,21700.0
2006-05-12 14:00:00,56.45,56.56,56.42,56.47,34000.0,35.2634,35.3321,35.2446,35.2759,34000.0
2006-05-12 14:10:00,56.48,56.68,56.48,56.58,45300.0,35.2821,35.407,35.2821,35.3446,45300.0
2006-05-12 14:20:00,56.6,56.63,56.54,56.56,29500.0,35.3571,35.3758,35.3196,35.3321,29500.0
2006-05-12 14:30:00,56.56,56.63,56.51,56.63,51900.0,35.3321,35.3758,35.3008,35.3758,51900.0
2006-05-12 14:40:00,56.63,56.64,56.56,56.58,27600.0,35.3758,35.3821,35.3321,35.3446,27600.0
2006-05-12 14:50:00,56.58,56.6,56.5,56.54,36300.0,35.3446,35.3571,35.2946,35.3196,36300.0
2006-05-12 15:00:00,56.54,56.57,56.45,56.46,77100.0,35.3196,35.3383,35.2634,35.2696,77100.0
2006-05-12 15:10:00,56.48,56.53,56.43,56.46,46800.0,35.2821,35.3133,35.2509,35.2696,46800.0
2006-05-12 15:20:00,56.47,56.55,56.45,56.51,55400.0,35.2759,35.3258,35.2634,35.3008,55400.0
2006-05-12 15:30:00,56.5,56.55,56.4,56.45,88800.0,35.2946,35.3258,35.2321,35.2634,88800.0
2006-05-12 15:40:00,56.45,56.53,56.45,56.5,97700.0,35.2634,35.3133,35.2634,35.2946,97700.0
2006-05-12 15:50:00,56.51,56.53,56.39,56.45,126900.0,35.3008,35.3133,35.2259,35.2634,126900.0
2006-05-15 09:30:00,56.11,56.3,56.02,56.18,88900.0,35.051,35.1697,34.9948,35.0947,88900.0
2006-05-15 09:40:00,56.18,56.58,56.18,56.45,48200.0,35.0947,35.3446,35.0947,35.2634,48200.0
2006-05-15 09:50:00,56.47,56.57,56.24,56.41,53900.0,35.2759,35.3383,35.1322,35.2384,53900.0
2006-05-15 10:00:00,56.42,56.69,56.41,56.65,70600.0,35.2446,35.4133,35.2384,35.3883,70600.0
2006-05-15 10:10:00,56.65,56.87,56.61,56.87,65500.0,35.3883,35.5257,35.3633,35.5257,65500.0
2006-05-15 10:20:00,56.85,56.89,56.55,56.69,45700.0,35.5132,35.5382,35.3258,35.4133,45700.0
2006-05-15 10:30:00,56.69,56.89,56.66,56.86,48600.0,35.4133,35.5382,35.3945,35.5195,48600.0
2006-05-15 10:40:00,56.86,56.94,56.79,56.81,40500.0,35.5195,35.5695,35.4758,35.4883,40500.0
2006-05-15 10:50:00,56.79,56.88,56.71,56.75,31400.0,35.4758,35.532,35.4258,35.4508,31400.0
2006-05-15 11:00:00,56.75,56.9,56.72,56.81,34200.0,35.4508,35.5445,35.432,35.4883,34200.0
2006-05-15 11:10:00,56.78,56.88,56.72,56.83,40400.0,35.4695,35.532,35.432,35.5007,40400.0
2006-05-15 11:20:00,56.83,56.83,56.65,56.76,36300.0,35.5007,35.5007,35.3883,35.457,36300.0
2006-05-15 11:30:00,56.77,56.91,56.71,56.73,61200.0,35.4633,35.5507,35.4258,35.4383,61200.0
2006-05-15 11:40:00,56.73,56.86,56.73,56.83,23000.0,35.4383,35.5195,35.4383,35.5007,23000.0
2006-05-15 11:50:00,56.81,56.93,56.8,56.84,22300.0,35.4883,35.5632,35.482,35.507,22300.0
2006-05-15 12:00:00,56.84,56.96,56.79,56.81,20300.0,35.507,35.582,35.4758,35.4883,20300.0
2006-05-15 12:10:00,56.79,56.86,56.77,56.86,38000.0,35.4758,35.5195,35.4633,35.5195,38000.0
2006-05-15 12:20:00,56.86,56.96,56.86,56.92,45500.0,35.5195,35.582,35.5195,35.557,45500.0
2006-05-15 12:30:00,56.9,57.0,56.9,56.99,48900.0,35.5445,35.6069,35.5445,35.6007,48900.0
2006-05-15 12:40:00,56.97,57.08,56.96,57.0,50400.0,35.5882,35.6569,35.582,35.6069,50400.0
2006-05-15 12:50:00,57.02,57.08,56.99,57.04,30500.0,35.6194,35.6569,35.6007,35.6319,30500.0
2006-05-15 13:00:00,57.04,57.09,56.9,56.93,29900.0,35.6319,35.6632,35.5445,35.5632,29900.0
2006-05-15 13:10:00,56.91,56.94,56.8,56.8,23200.0,35.5507,35.5695,35.482,35.482,23200.0
2006-05-15 13:20:00,56.8,56.84,56.71,56.84,38200.0,35.482,35.507,35.4258,35.507,38200.0
2006-05-15 13:30:00,56.84,56.92,56.77,56.9,38700.0,35.507,35.557,35.4633,35.5445,38700.0
2006-05-15 13:40:00,56.9,56.97,56.88,56.92,87300.0,35.5445,35.5882,35.532,35.557,87300.0
2006-05-15 13:50:00,56.92,56.96,56.84,56.94,56100.0,35.557,35.582,35.507,35.5695,56100.0
2006-05-15 14:00:00,56.94,57.07,56.94,56.95,51300.0,35.5695,35.6507,35.5695,35.5757,51300.0
2006-05-15 14:10:00,56.93,56.97,56.84,56.96,44800.0,35.5632,35.5882,35.507,35.582,44800.0
2006-05-15 14:20:00,56.95,57.05,56.93,57.05,33400.0,35.5757,35.6382,35.5632,35.6382,33400.0
2006-05-15 14:30:00,57.06,57.12,57.0,57.08,42200.0,35.6444,35.6819,35.6069,35.6569,42200.0
2006-05-15 14:40:00,57.08,57.1,56.9,56.9,39300.0,35.6569,35.6694,35.5445,35.5445,39300.0
2006-05-15 14:50:00,56.9,56.99,56.88,56.9,39800.0,35.5445,35.6007,35.532,35.5445,39800.0
2006-05-15 15:00:00,56.91,57.06,56.86,57.03,61300.0,35.5507,35.6444,35.5195,35.6257,61300.0
2006-05-15 15:10:00,57.04,57.21,57.02,57.16,63800.0,35.6319,35.7381,35.6194,35.7069,63800.0
2006-05-15 15:20:00,57.15,57.15,57.07,57.1,38200.0,35.7006,35.7006,35.6507,35.6694,38200.0
2006-05-15 15:30:00,57.09,57.14,57.05,57.08,62500.0,35.6632,35.6944,35.6382,35.6569,62500.0
2006-05-15 15:40:00,57.07,57.15,57.01,57.06,94900.0,35.6507,35.7006,35.6132,35.6444,94900.0
2006-05-15 15:50:00,57.06,57.13,57.02,57.13,112400.0,35.6444,35.6882,35.6194,35.6882,112400.0
2006-05-16 09:30:00,57.0,57.19,56.73,57.18,89800.0,35.6069,35.7256,35.4383,35.7194,89800.0
2006-05-16 09:40:00,57.16,57.18,57.0,57.09,55800.0,35.7069,35.7194,35.6069,35.6632,55800.0
2006-05-16 09:50:00,57.11,57.16,57.03,57.15,44700.0,35.6757,35.7069,35.6257,35.7006,44700.0
2006-05-16 10:00:00,57.15,57.23,57.07,57.14,64900.0,35.7006,35.7506,35.6507,35.6944,64900.0
2006-05-16 10:10:00,57.14,57.21,57.13,57.15,55400.0,35.6944,35.7381,35.6882,35.7006,55400.0
2006-05-16 10:20:00,57.15,57.35,57.15,57.27,34000.0,35.7006,35.8256,35.7006,35.7756,34000.0
2006-05-16 10:30:00,57.26,57.26,57.03,57.04,19200.0,35.7694,35.7694,35.6257,35.6319,19200.0
2006-05-16 10:40:00,57.04,57.19,57.0,57.16,27600.0,35.6319,35.7256,35.6069,35.7069,27600.0
2006-05-16 10:50:00,57.17,57.19,57.1,57.11,24200.0,35.7131,35.7256,35.6694,35.6757,24200.0
2006-05-16 11:00:00,57.11,57.14,57.09,57.12,29200.0,35.6757,35.6944,35.6632,35.6819,29200.0
2006-05-16 11:10:00,57.11,57.12,56.95,56.97,46400.0,35.6757,35.6819,35.5757,35.5882,46400.0
2006-05-16 11:20:00,56.96,57.01,56.93,56.99,22900.0,35.582,35.6132,35.5632,35.6007,22900.0
2006-05-16 11:30:00,57.0,57.07,56.99,57.07,36000.0,35.6069,35.6507,35.6007,35.6507,36000.0
2006-05-16 11:40:00,57.07,57.07,56.99,57.07,34000.0,35.6507,35.6507,35.6007,35.6507,34000.0
2006-05-16 11:50:00,57.08,57.12,57.07,57.07,38600.0,35.6569,35.6819,35.6507,35.6507,38600.0
2006-05-16 12:00:00,57.08,57.11,57.05,57.11,46000.0,35.6569,35.6757,35.6382,35.6757,46000.0
2006-05-16 12:10:00,57.1,57.11,57.04,57.04,64200.0,35.6694,35.6757,35.6319,35.6319,64200.0
2006-05-16 12:20:00,57.04,57.06,57.01,57.06,43600.0,35.6319,35.6444,35.6132,35.6444,43600.0
2006-05-16 12:30:00,57.05,57.2,57.04,57.2,29300.0,35.6382,35.7319,35.6319,35.7319,29300.0
2006-05-16 12:40:00,57.2,57.21,57.16,57.16,19100.0,35.7319,35.7381,35.7069,35.7069,19100.0
2006-05-16 12:50:00,57.17,57.36,57.17,57.36,26200.0,35.7131,35.8318,35.7131,35.8318,26200.0
2006-05-16 13:00:00,57.35,57.36,57.27,57.34,23300.0,35.8256,35.8318,35.7756,35.8193,23300.0
2006-05-16 13:10:00,57.33,57.39,57.31,57.36,21000.0,35.8131,35.8506,35.8006,35.8318,21000.0
2006-05-16 13:20:00,57.38,57.41,57.32,57.39,23900.0,35.8443,35.8631,35.8068,35.8506,23900.0
2006-05-16 13:30:00,57.39,57.4,57.3,57.31,27000.0,35.8506,35.8568,35.7943,35.8006,27000.0
2006-05-16 13:40:00,57.3,57.3,57.21,57.24,18500.0,35.7943,35.7943,35.7381,35.7569,18500.0
2006-05-16 13:50:00,57.23,57.28,57.22,57.27,12100.0,35.7506,35.7819,35.7444,35.7756,12100.0
2006-05-16 14:00:00,57.27,57.37,57.25,57.25,45400.0,35.7756,35.8381,35.7631,35.7631,45400.0
2006-05-16 14:10:00,57.26,57.29,57.22,57.26,35200.0,35.7694,35.7881,35.7444,35.7694,35200.0
2006-05-16 14:20:00,57.26,57.31,57.22,57.28,22800.0,35.7694,35.8006,35.7444,35.7819,22800.0
2006-05-16 14:30:00,57.28,57.31,57.28,57.31,20200.0,35.7819,35.8006,35.7819,35.8006,20200.0
2006-05-16 14:40:00,57.31,57.36,57.31,57.31,51300.0,35.8006,35.8318,35.8006,35.8006,51300.0
2006-05-16 14:50:00,57.31,57.34,57.27,57.28,39100.0,35.8006,35.8193,35.7756,35.7819,39100.0
2006-05-16 15:00:00,57.28,57.32,57.27,57.28,65500.0,35.7819,35.8068,35.7756,35.7819,65500.0
2006-05-16 15:10:00,57.28,57.3,57.21,57.28,79600.0,35.7819,35.7943,35.7381,35.7819,79600.0
2006-05-16 15:20:00,57.29,57.4,57.27,57.4,71000.0,35.7881,35.8568,35.7756,35.8568,71000.0
2006-05-16 15:30:00,57.4,57.44,57.38,57.38,92300.0,35.8568,35.8818,35.8443,35.8443,92300.0
2006-05-16 15:40:00,57.38,57.43,57.38,57.41,63700.0,35.8443,35.8756,35.8443,35.8631,63700.0
2006-05-16 15:50:00,57.42,57.42,57.35,57.35,80300.0,35.8693,35.8693,35.8256,35.8256,80300.0
2006-05-17 09:30:00,56.69,56.87,56.69,56.85,79200.0,35.4133,35.5257,35.4133,35.5132,79200.0
2006-05-17 09:40:00,56.83,56.97,56.78,56.93,53500.0,35.5007,35.5882,35.4695,35.5632,53500.0
2006-05-17 09:50:00,56.94,56.94,56.66,56.72,49500.0,35.5695,35.5695,35.3945,35.432,49500.0
2006-05-17 10:00:00,56.74,56.91,56.7,56.71,40000.0,35.4445,35.5507,35.4195,35.4258,40000.0
2006-05-17 10:10:00,56.74,56.88,56.72,56.85,37600.0,35.4445,35.532,35.432,35.5132,37600.0
2006-05-17 10:20:00,56.86,57.11,56.85,57.03,105100.0,35.5195,35.6757,35.5132,35.6257,105100.0
2006-05-17 10:30:00,57.02,57.13,56.97,57.0,55600.0,35.6194,35.6882,35.5882,35.6069,55600.0
2006-05-17 10:40:00,56.98,57.12,56.93,57.11,40200.0,35.5944,35.6819,35.5632,35.6757,40200.0
2006-05-17 10:50:00,57.11,57.14,57.05,57.09,43100.0,35.6757,35.6944,35.6382,35.6632,43100.0
2006-05-17 11:00:00,57.08,57.08,56.84,56.86,69800.0,35.6569,35.6569,35.507,35.5195,69800.0
2006-05-17 11:10:00,56.9,56.9,56.68,56.72,66600.0,35.5445,35.5445,35.407,35.432,66600.0
2006-05-17 11:20:00,56.72,56.73,56.42,56.43,97200.0,35.432,35.4383,35.2446,35.2509,97200.0
2006-05-17 11:30:00,56.44,56.55,56.32,56.5,81100.0,35.2571,35.3258,35.1822,35.2946,81100.0
2006-05-17 11:40:00,56.5,56.55,56.44,56.46,43700.0,35.2946,35.3258,35.2571,35.2696,43700.0
2006-05-17 11:50:00,56.49,56.52,56.42,56.44,44000.0,35.2884,35.3071,35.2446,35.2571,44000.0
2006-05-17 12:00:00,56.45,56.52,56.38,56.46,49800.0,35.2634,35.3071,35.2196,35.2696,49800.0
2006-05-17 12:10:00,56.47,56.55,56.44,56.46,57600.0,35.2759,35.3258,35.2571,35.2696,57600.0
2006-05-17 12:20:00,56.47,56.47,56.25,56.3,43800.0,35.2759,35.2759,35.1384,35.1697,43800.0
2006-05-17 12:30:00,56.31,56.47,56.3,56.46,59900.0,35.1759,35.2759,35.1697,35.2696,59900.0
2006-05-17 12:40:00,56.43,56.45,56.19,56.23,41400.0,35.2509,35.2634,35.1009,35.1259,41400.0
2006-05-17 12:50:00,56.24,56.32,56.15,56.32,45800.0,35.1322,35.1822,35.076,35.1822,45800.0
2006-05-17 13:00:00,56.31,56.41,56.24,56.24,34800.0,35.1759,35.2384,35.1322,35.1322,34800.0
2006-05-17 13:10:00,56.26,56.28,56.07,56.2,35300.0,35.1447,35.1572,35.026,35.1072,35300.0
2006-05-17 13:20:00,56.21,56.35,56.18,56.28,53500.0,35.1134,35.2009,35.0947,35.1572,53500.0
2006-05-17 13:30:00,56.25,56.35,56.19,56.21,51400.0,35.1384,35.2009,35.1009,35.1134,51400.0
2006-05-17 13:40:00,56.2,56.27,56.12,56.26,39400.0,35.1072,35.1509,35.0572,35.1447,39400.0
2006-05-17 13:50:00,56.23,56.32,56.21,56.21,33000.0,35.1259,35.1822,35.1134,35.1134,33000.0
2006-05-17 14:00:00,56.21,56.25,56.11,56.11,39800.0,35.1134,35.1384,35.051,35.051,39800.0
2006-05-17 14:10:00,56.11,56.15,55.93,56.01,137800.0,35.051,35.076,34.9385,34.9885,137800.0
2006-05-17 14:20:00,56.02,56.05,55.96,56.04,36900.0,34.9948,35.0135,34.9573,35.0072,36900.0
2006-05-17 14:30:00,56.04,56.06,55.82,55.83,61900.0,35.0072,35.0197,34.8698,34.8761,61900.0
2006-05-17 14:40:00,55.83,56.06,55.82,55.82,62000.0,34.8761,35.0197,34.8698,34.8698,62000.0
2006-05-17 14:50:00,55.82,55.94,55.74,55.86,57300.0,34.8698,34.9448,34.8198,34.8948,57300.0
2006-05-17 15:00:00,55.86,56.27,55.86,56.27,87400.0,34.8948,35.1509,34.8948,35.1509,87400.0
2006-05-17 15:10:00,56.26,56.3,56.1,56.23,96900.0,35.1447,35.1697,35.0447,35.1259,96900.0
2006-05-17 15:20:00,56.22,56.36,56.17,56.35,81800.0,35.1197,35.2071,35.0885,35.2009,81800.0
2006-05-17 15:30:00,56.36,56.4,56.3,56.34,86000.0,35.2071,35.2321,35.1697,35.1947,86000.0
2006-05-17 15:40:00,56.35,56.38,56.2,56.22,108700.0,35.2009,35.2196,35.1072,35.1197,108700.0
2006-05-17 15:50:00,56.22,56.24,56.09,56.16,133000.0,35.1197,35.1322,35.0385,35.0822,133000.0
2006-05-18 09:30:00,56.17,56.26,56.0,56.06,59100.0,35.0885,35.1447,34.9823,35.0197,59100.0
2006-05-18 09:40:00,56.12,56.34,56.05,56.13,35300.0,35.0572,35.1947,35.0135,35.0635,35300.0
2006-05-18 09:50:00,56.13,56.21,56.09,56.12,35000.0,35.0635,35.1134,35.0385,35.0572,35000.0
2006-05-18 10:00:00,56.11,56.26,56.08,56.19,30500.0,35.051,35.1447,35.0322,35.1009,30500.0
2006-05-18 10:10:00,56.19,56.35,56.13,56.3,36500.0,35.1009,35.2009,35.0635,35.1697,36500.0
2006-05-18 10:20:00,56.29,56.37,56.26,56.29,45500.0,35.1634,35.2134,35.1447,35.1634,45500.0
2006-05-18 10:30:00,56.29,56.53,56.29,56.53,124800.0,35.1634,35.3133,35.1634,35.3133,124800.0
2006-05-18 10:40:00,56.55,56.65,56.49,56.53,110200.0,35.3258,35.3883,35.2884,35.3133,110200.0
2006-05-18 10:50:00,56.55,56.71,56.49,56.69,99800.0,35.3258,35.4258,35.2884,35.4133,99800.0
2006-05-18 11:00:00,56.69,56.7,56.58,56.6,182600.0,35.4133,35.4195,35.3446,35.3571,182600.0
2006-05-18 11:10:00,56.6,56.73,56.59,56.72,55100.0,35.3571,35.4383,35.3508,35.432,55100.0
2006-05-18 11:20:00,56.72,56.89,56.69,56.86,69700.0,35.432,35.5382,35.4133,35.5195,69700.0
2006-05-18 11:30:00,56.88,56.89,56.65,56.76,83400.0,35.532,35.5382,35.3883,35.457,83400.0
2006-05-18 11:40:00,56.73,56.83,56.7,56.8,316200.0,35.4383,35.5007,35.4195,35.482,316200.0
2006-05-18 11:50:00,56.8,56.81,56.6,56.68,86500.0,35.482,35.4883,35.3571,35.407,86500.0
2006-05-18 12:00:00,56.68,56.83,56.57,56.78,67600.0,35.407,35.5007,35.3383,35.4695,67600.0
2006-05-18 12:10:00,56.76,56.79,56.61,56.61,32300.0,35.457,35.4758,35.3633,35.3633,32300.0
2006-05-18 12:20:00,56.58,56.75,56.56,56.75,32400.0,35.3446,35.4508,35.3321,35.4508,32400.0
2006-05-18 12:30:00,56.74,56.79,56.66,56.69,27000.0,35.4445,35.4758,35.3945,35.4133,27000.0
2006-05-18 12:40:00,56.69,56.73,56.67,56.72,23700.0,35.4133,35.4383,35.4008,35.432,23700.0
2006-05-18 12:50:00,56.72,56.72,56.64,56.71,31500.0,35.432,35.432,35.3821,35.4258,31500.0
2006-05-18 13:00:00,56.71,56.74,56.65,56.66,38800.0,35.4258,35.4445,35.3883,35.3945,38800.0
2006-05-18 13:10:00,56.66,56.75,56.66,56.72,34300.0,35.3945,35.4508,35.3945,35.432,34300.0
2006-05-18 13:20:00,56.72,56.85,56.72,56.77,44100.0,35.432,35.5132,35.432,35.4633,44100.0
2006-05-18 13:30:00,56.78,56.88,56.74,56.84,43900.0,35.4695,35.532,35.4445,35.507,43900.0
2006-05-18 13:40:00,56.84,56.9,56.78,56.86,49700.0,35.507,35.5445,35.4695,35.5195,49700.0
2006-05-18 13:50:00,56.85,56.91,56.85,56.91,35100.0,35.5132,35.5507,35.5132,35.5507,35100.0
2006-05-18 14:00:00,56.91,56.92,56.83,56.86,55200.0,35.5507,35.557,35.5007,35.5195,55200.0
2006-05-18 14:10:00,56.86,56.89,56.84,56.88,75800.0,35.5195,35.5382,35.507,35.532,75800.0
2006-05-18 14:20:00,56.87,56.89,56.8,56.81,59900.0,35.5257,35.5382,35.482,35.4883,59900.0
2006-05-18 14:30:00,56.8,56.95,56.8,56.93,56800.0,35.482,35.5757,35.482,35.5632,56800.0
2006-05-18 14:40:00,56.92,56.95,56.87,56.88,50300.0,35.557,35.5757,35.5257,35.532,50300.0
2006-05-18 14:50:00,56.89,56.92,56.73,56.84,79700.0,35.5382,35.557,35.4383,35.507,79700.0
2006-05-18 15:00:00,56.85,56.86,56.8,56.8,66900.0,35.5132,35.5195,35.482,35.482,66900.0
2006-05-18 15:10:00,56.8,56.82,56.72,56.73,56100.0,35.482,35.4945,35.432,35.4383,56100.0
2006-05-18 15:20:00,56.74,56.75,56.62,56.7,76500.0,35.4445,35.4508,35.3696,35.4195,76500.0
2006-05-18 15:30:00,56.71,56.88,56.71,56.76,131000.0,35.4258,35.532,35.4258,35.457,131000.0
2006-05-18 15:40:00,56.77,56.77,56.56,56.65,179900.0,35.4633,35.4633,35.3321,35.3883,179900.0
2006-05-18 15:50:00,56.66,56.69,56.61,56.61,272700.0,35.3945,35.4133,35.3633,35.3633,272700.0
2006-05-19 09:30:00,56.86,56.92,56.5,56.5,325200.0,35.5195,35.557,35.2946,35.2946,325200.0
2006-05-19 09:40:00,56.57,56.79,56.53,56.64,96600.0,35.3383,35.4758,35.3133,35.3821,96600.0
2006-05-19 09:50:00,56.62,56.7,56.52,56.64,65700.0,35.3696,35.4195,35.3071,35.3821,65700.0
2006-05-19 10:00:00,56.65,56.8,56.57,56.77,55900.0,35.3883,35.482,35.3383,35.4633,55900.0
2006-05-19 10:10:00,56.76,56.8,56.7,56.74,55400.0,35.457,35.482,35.4195,35.4445,55400.0
2006-05-19 10:20:00,56.74,56.81,56.72,56.8,57100.0,35.4445,35.4883,35.432,35.482,57100.0
2006-05-19 10:30:00,56.8,56.83,56.71,56.83,62800.0,35.482,35.5007,35.4258,35.5007,62800.0
2006-05-19 10:40:00,56.86,56.9,56.8,56.83,54400.0,35.5195,35.5445,35.482,35.5007,54400.0
2006-05-19 10:50:00,56.83,56.83,56.7,56.79,36600.0,35.5007,35.5007,35.4195,35.4758,36600.0
2006-05-19 11:00:00,56.77,56.8,56.63,56.64,43100.0,35.4633,35.482,35.3758,35.3821,43100.0
2006-05-19 11:10:00,56.65,56.71,56.35,56.71,86200.0,35.3883,35.4258,35.2009,35.4258,86200.0
2006-05-19 11:20:00,56.71,56.91,56.65,56.71,74400.0,35.4258,35.5507,35.3883,35.4258,74400.0
2006-05-19 11:30:00,56.73,56.79,56.51,56.59,53700.0,35.4383,35.4758,35.3008,35.3508,53700.0
2006-05-19 11:40:00,56.6,56.6,56.42,56.43,58700.0,35.3571,35.3571,35.2446,35.2509,58700.0
2006-05-19 11:50:00,56.43,56.46,56.31,56.46,59300.0,35.2509,35.2696,35.1759,35.2696,59300.0
2006-05-19 12:00:00,56.46,56.48,56.36,56.45,96900.0,35.2696,35.2821,35.2071,35.2634,96900.0
2006-05-19 12:10:00,56.45,56.52,56.22,56.36,77200.0,35.2634,35.3071,35.1197,35.2071,77200.0
2006-05-19 12:20:00,56.35,56.36,56.25,56.32,36600.0,35.2009,35.2071,35.1384,35.1822,36600.0
2006-05-19 12:30:00,56.32,56.36,56.23,56.32,62200.0,35.1822,35.2071,35.1259,35.1822,62200.0
2006-05-19 12:40:00,56.33,56.48,56.28,56.43,87600.0,35.1884,35.2821,35.1572,35.2509,87600.0
2006-05-19 12:50:00,56.43,56.46,56.35,56.36,25000.0,35.2509,35.2696,35.2009,35.2071,25000.0
2006-05-19 13:00:00,56.35,56.37,56.23,56.32,43300.0,35.2009,35.2134,35.1259,35.1822,43300.0
2006-05-19 13:10:00,56.3,56.37,56.25,56.37,31800.0,35.1697,35.2134,35.1384,35.2134,31800.0
2006-05-19 13:20:00,56.37,56.47,56.34,56.4,39800.0,35.2134,35.2759,35.1947,35.2321,39800.0
2006-05-19 13:30:00,56.4,56.4,56.26,56.3,29100.0,35.2321,35.2321,35.1447,35.1697,29100.0
2006-05-19 13:40:00,56.3,56.42,56.26,56.35,59700.0,35.1697,35.2446,35.1447,35.2009,59700.0
2006-05-19 13:50:00,56.35,56.43,56.32,56.4,48300.0,35.2009,35.2509,35.1822,35.2321,48300.0
2006-05-19 14:00:00,56.39,56.45,56.38,56.42,39400.0,35.2259,35.2634,35.2196,35.2446,39400.0
2006-05-19 14:10:00,56.43,56.51,56.4,56.45,146100.0,35.2509,35.3008,35.2321,35.2634,146100.0
2006-05-19 14:20:00,56.45,56.51,56.4,56.45,115100.0,35.2634,35.3008,35.2321,35.2634,115100.0
2006-05-19 14:30:00,56.45,56.47,56.31,56.39,48100.0,35.2634,35.2759,35.1759,35.2259,48100.0
2006-05-19 14:40:00,56.43,56.47,56.37,56.38,39700.0,35.2509,35.2759,35.2134,35.2196,39700.0
2006-05-19 14:50:00,56.39,56.39,56.23,56.3,40700.0,35.2259,35.2259,35.1259,35.1697,40700.0
2006-05-19 15:00:00,56.31,56.37,56.25,56.31,70900.0,35.1759,35.2134,35.1384,35.1759,70900.0
2006-05-19 15:10:00,56.29,56.32,56.21,56.27,48600.0,35.1634,35.1822,35.1134,35.1509,48600.0
2006-05-19 15:20:00,56.26,56.44,56.2,56.36,68700.0,35.1447,35.2571,35.1072,35.2071,68700.0
2006-05-19 15:30:00,56.37,56.44,56.28,56.37,63000.0,35.2134,35.2571,35.1572,35.2134,63000.0
2006-05-19 15:40:00,56.38,56.49,56.36,56.46,90700.0,35.2196,35.2884,35.2071,35.2696,90700.0
2006-05-19 15:50:00,56.46,56.5,56.4,56.4,106500.0,35.2696,35.2946,35.2321,35.2321,106500.0
2006-05-22 09:30:00,56.22,56.56,56.22,56.51,80400.0,35.1197,35.3321,35.1197,35.3008,80400.0
2006-05-22 09:40:00,56.48,56.62,56.37,56.52,57100.0,35.2821,35.3696,35.2134,35.3071,57100.0
2006-05-22 09:50:00,56.52,56.66,56.3,56.3,60900.0,35.3071,35.3945,35.1697,35.1697,60900.0
2006-05-22 10:00:00,56.32,56.38,56.14,56.24,58900.0,35.1822,35.2196,35.0697,35.1322,58900.0
2006-05-22 10:10:00,56.24,56.32,56.18,56.26,89600.0,35.1322,35.1822,35.0947,35.1447,89600.0
2006-05-22 10:20:00,56.28,56.3,56.15,56.22,60900.0,35.1572,35.1697,35.076,35.1197,60900.0
2006-05-22 10:30:00,56.23,56.29,56.18,56.27,62400.0,35.1259,35.1634,35.0947,35.1509,62400.0
2006-05-22 10:40:00,56.25,56.26,56.16,56.25,47900.0,35.1384,35.1447,35.0822,35.1384,47900.0
2006-05-22 10:50:00,56.25,56.28,56.15,56.15,31400.0,35.1384,35.1572,35.076,35.076,31400.0
2006-05-22 11:00:00,56.16,56.21,56.07,56.15,42800.0,35.0822,35.1134,35.026,35.076,42800.0
2006-05-22 11:10:00,56.16,56.17,56.0,56.05,39500.0,35.0822,35.0885,34.9823,35.0135,39500.0
2006-05-22 11:20:00,56.04,56.24,56.04,56.23,41000.0,35.0072,35.1322,35.0072,35.1259,41000.0
2006-05-22 11:30:00,56.22,56.37,56.2,56.23,73700.0,35.1197,35.2134,35.1072,35.1259,73700.0
2006-05-22 11:40:00,56.22,56.28,56.08,56.11,51900.0,35.1197,35.1572,35.0322,35.051,51900.0
2006-05-22 11:50:00,56.11,56.35,55.98,56.26,99400.0,35.051,35.2009,34.9698,35.1447,99400.0
2006-05-22 12:00:00,56.25,56.44,56.22,56.31,73000.0,35.1384,35.2571,35.1197,35.1759,73000.0
2006-05-22 12:10:00,56.31,56.38,56.25,56.37,48100.0,35.1759,35.2196,35.1384,35.2134,48100.0
2006-05-22 12:20:00,56.38,56.4,56.25,56.26,46100.0,35.2196,35.2321,35.1384,35.1447,46100.0
2006-05-22 12:30:00,56.29,56.36,56.14,56.14,60700.0,35.1634,35.2071,35.0697,35.0697,60700.0
2006-05-22 12:40:00,56.14,56.14,56.0,56.05,90500.0,35.0697,35.0697,34.9823,35.0135,90500.0
2006-05-22 12:50:00,56.05,56.08,55.89,55.91,56000.0,35.0135,35.0322,34.9135,34.926,56000.0
2006-05-22 13:00:00,55.95,56.12,55.87,56.08,56200.0,34.951,35.0572,34.901,35.0322,56200.0
2006-05-22 13:10:00,56.08,56.18,56.05,56.15,31300.0,35.0322,35.0947,35.0135,35.076,31300.0
2006-05-22 13:20:00,56.15,56.35,56.14,56.33,62700.0,35.076,35.2009,35.0697,35.1884,62700.0
2006-05-22 13:30:00,56.33,56.34,56.24,56.29,36300.0,35.1884,35.1947,35.1322,35.1634,36300.0
2006-05-22 13:40:00,56.3,56.32,56.25,56.26,33000.0,35.1697,35.1822,35.1384,35.1447,33000.0
2006-05-22 13:50:00,56.27,56.36,56.2,56.34,43600.0,35.1509,35.2071,35.1072,35.1947,43600.0
2006-05-22 14:00:00,56.32,56.32,56.11,56.19,44900.0,35.1822,35.1822,35.051,35.1009,44900.0
2006-05-22 14:10:00,56.21,56.46,56.2,56.35,56300.0,35.1134,35.2696,35.1072,35.2009,56300.0
2006-05-22 14:20:00,56.35,56.37,56.25,56.3,29800.0,35.2009,35.2134,35.1384,35.1697,29800.0
2006-05-22 14:30:00,56.3,56.33,56.24,56.26,22500.0,35.1697,35.1884,35.1322,35.1447,22500.0
2006-05-22 14:40:00,56.24,56.24,56.14,56.15,29500.0,35.1322,35.1322,35.0697,35.076,29500.0
2006-05-22 14:50:00,56.16,56.25,56.15,56.23,50600.0,35.0822,35.1384,35.076,35.1259,50600.0
2006-05-22 15:00:00,56.23,56.38,56.21,56.37,34000.0,35.1259,35.2196,35.1134,35.2134,34000.0
2006-05-22 15:10:00,56.37,56.4,56.22,56.33,43700.0,35.2134,35.2321,35.1197,35.1884,43700.0
2006-05-22 15:20:00,56.3,56.49,56.27,56.44,50000.0,35.1697,35.2884,35.1509,35.2571,50000.0
2006-05-22 15:30:00,56.44,56.48,56.36,56.4,46300.0,35.2571,35.2821,35.2071,35.2321,46300.0
2006-05-22 15:40:00,56.4,56.4,56.25,56.34,50900.0,35.2321,35.2321,35.1384,35.1947,50900.0
2006-05-22 15:50:00,56.34,56.35,56.18,56.18,142600.0,35.1947,35.2009,35.0947,35.0947,142600.0
2006-05-23 09:30:00,56.1,56.35,56.01,56.25,88800.0,35.0447,35.2009,34.9885,35.1384,88800.0
2006-05-23 09:40:00,56.26,56.27,56.12,56.16,89100.0,35.1447,35.1509,35.0572,35.0822,89100.0
2006-05-23 09:50:00,56.14,56.14,55.91,55.93,88400.0,35.0697,35.0697,34.926,34.9385,88400.0
2006-05-23 10:00:00,55.93,56.05,55.9,55.94,74800.0,34.9385,35.0135,34.9198,34.9448,74800.0
2006-05-23 10:10:00,55.92,56.0,55.81,55.82,79500.0,34.9323,34.9823,34.8636,34.8698,79500.0
2006-05-23 10:20:00,55.81,56.0,55.69,55.77,125600.0,34.8636,34.9823,34.7886,34.8386,125600.0
2006-05-23 10:30:00,55.76,55.98,55.75,55.93,90700.0,34.8323,34.9698,34.8261,34.9385,90700.0
2006-05-23 10:40:00,55.93,55.95,55.74,55.8,68400.0,34.9385,34.951,34.8198,34.8573,68400.0
2006-05-23 10:50:00,55.8,55.81,55.71,55.74,62300.0,34.8573,34.8636,34.8011,34.8198,62300.0
2006-05-23 11:00:00,55.75,55.79,55.71,55.76,86600.0,34.8261,34.8511,34.8011,34.8323,86600.0
2006-05-23 11:10:00,55.76,55.8,55.63,55.74,70300.0,34.8323,34.8573,34.7511,34.8198,70300.0
2006-05-23 11:20:00,55.74,55.8,55.67,55.69,49600.0,34.8198,34.8573,34.7761,34.7886,49600.0
2006-05-23 11:30:00,55.69,55.79,55.66,55.68,65200.0,34.7886,34.8511,34.7699,34.7824,65200.0
2006-05-23 11:40:00,55.68,55.75,55.63,55.67,26800.0,34.7824,34.8261,34.7511,34.7761,26800.0
2006-05-23 11:50:00,55.68,55.71,55.58,55.59,26800.0,34.7824,34.8011,34.7199,34.7261,26800.0
2006-05-23 12:00:00,55.59,55.59,55.47,55.57,102500.0,34.7261,34.7261,34.6512,34.7136,102500.0
2006-05-23 12:10:00,55.57,55.58,55.48,55.51,34800.0,34.7136,34.7199,34.6574,34.6762,34800.0
2006-05-23 12:20:00,55.5,55.51,55.42,55.5,59500.0,34.6699,34.6762,34.6199,34.6699,59500.0
2006-05-23 12:30:00,55.5,56.02,55.49,55.52,36200.0,34.6699,34.9948,34.6637,34.6824,36200.0
2006-05-23 12:40:00,55.51,55.57,55.49,55.51,45800.0,34.6762,34.7136,34.6637,34.6762,45800.0
2006-05-23 12:50:00,55.5,55.55,55.4,55.54,46300.0,34.6699,34.7012,34.6074,34.6949,46300.0
2006-05-23 13:00:00,55.55,55.62,55.54,55.56,73300.0,34.7012,34.7449,34.6949,34.7074,73300.0
2006-05-23 13:10:00,55.58,55.58,55.52,55.57,49400.0,34.7199,34.7199,34.6824,34.7136,49400.0
2006-05-23 13:20:00,55.57,55.6,55.54,55.6,35600.0,34.7136,34.7324,34.6949,34.7324,35600.0
2006-05-23 13:30:00,55.59,55.74,55.59,55.63,61200.0,34.7261,34.8198,34.7261,34.7511,61200.0
2006-05-23 13:40:00,55.63,55.7,55.59,55.62,60000.0,34.7511,34.7949,34.7261,34.7449,60000.0
2006-05-23 13:50:00,55.61,55.68,55.57,55.6,31300.0,34.7386,34.7824,34.7136,34.7324,31300.0
2006-05-23 14:00:00,55.59,55.67,55.58,55.63,53900.0,34.7261,34.7761,34.7199,34.7511,53900.0
2006-05-23 14:10:00,55.63,55.69,55.59,55.61,61700.0,34.7511,34.7886,34.7261,34.7386,61700.0
2006-05-23 14:20:00,55.61,55.69,55.59,55.63,39700.0,34.7386,34.7886,34.7261,34.7511,39700.0
2006-05-23 14:30:00,55.63,55.71,55.61,55.67,53700.0,34.7511,34.8011,34.7386,34.7761,53700.0
2006-05-23 14:40:00,55.65,55.72,55.62,55.62,39400.0,34.7636,34.8073,34.7449,34.7449,39400.0
2006-05-23 14:50:00,55.63,55.72,55.63,55.72,56400.0,34.7511,34.8073,34.7511,34.8073,56400.0
2006-05-23 15:00:00,55.72,55.77,55.66,55.74,57100.0,34.8073,34.8386,34.7699,34.8198,57100.0
2006-05-23 15:10:00,55.74,55.89,55.73,55.89,44100.0,34.8198,34.9135,34.8136,34.9135,44100.0
2006-05-23 15:20:00,55.89,55.89,55.78,55.83,40900.0,34.9135,34.9135,34.8448,34.8761,40900.0
2006-05-23 15:30:00,55.82,55.86,55.75,55.8,83600.0,34.8698,34.8948,34.8261,34.8573,83600.0
2006-05-23 15:40:00,55.8,55.8,55.7,55.77,182100.0,34.8573,34.8573,34.7949,34.8386,182100.0
2006-05-23 15:50:00,55.76,55.79,55.54,55.55,144000.0,34.8323,34.8511,34.6949,34.7012,144000.0
2006-05-24 09:30:00,55.25,55.48,55.2,55.43,101000.0,34.5137,34.6574,34.4825,34.6262,101000.0
2006-05-24 09:40:00,55.4,55.66,55.3,55.65,69200.0,34.6074,34.7699,34.545,34.7636,69200.0
2006-05-24 09:50:00,55.65,55.65,55.39,55.55,41200.0,34.7636,34.7636,34.6012,34.7012,41200.0
2006-05-24 10:00:00,55.57,55.82,55.51,55.72,54300.0,34.7136,34.8698,34.6762,34.8073,54300.0
2006-05-24 10:10:00,55.71,55.77,55.59,55.69,32600.0,34.8011,34.8386,34.7261,34.7886,32600.0
2006-05-24 10:20:00,55.68,55.88,55.6,55.84,32300.0,34.7824,34.9073,34.7324,34.8823,32300.0
2006-05-24 10:30:00,55.88,55.89,55.73,55.8,49000.0,34.9073,34.9135,34.8136,34.8573,49000.0
2006-05-24 10:40:00,55.78,55.81,55.49,55.52,51700.0,34.8448,34.8636,34.6637,34.6824,51700.0
2006-05-24 10:50:00,55.51,55.61,55.46,55.48,32400.0,34.6762,34.7386,34.6449,34.6574,32400.0
2006-05-24 11:00:00,55.48,55.56,55.36,55.52,36300.0,34.6574,34.7074,34.5825,34.6824,36300.0
2006-05-24 11:10:00,55.5,55.56,55.45,55.46,37200.0,34.6699,34.7074,34.6387,34.6449,37200.0
2006-05-24 11:20:00,55.45,55.56,55.43,55.48,39500.0,34.6387,34.7074,34.6262,34.6574,39500.0
2006-05-24 11:30:00,55.48,55.48,55.21,55.33,65400.0,34.6574,34.6574,34.4888,34.5637,65400.0
2006-05-24 11:40:00,55.32,55.51,55.29,55.33,35700.0,34.5575,34.6762,34.5387,34.5637,35700.0
2006-05-24 11:50:00,55.32,55.49,55.26,55.42,51400.0,34.5575,34.6637,34.52,34.6199,51400.0
2006-05-24 12:00:00,55.37,55.51,55.37,55.46,31000.0,34.5887,34.6762,34.5887,34.6449,31000.0
2006-05-24 12:10:00,55.46,55.49,55.34,55.46,20800.0,34.6449,34.6637,34.57,34.6449,20800.0
2006-05-24 12:20:00,55.44,55.46,55.23,55.3,38100.0,34.6324,34.6449,34.5013,34.545,38100.0
2006-05-24 12:30:00,55.3,55.33,55.2,55.24,36000.0,34.545,34.5637,34.4825,34.5075,36000.0
2006-05-24 12:40:00,55.23,55.32,55.13,55.24,66600.0,34.5013,34.5575,34.4388,34.5075,66600.0
2006-05-24 12:50:00,55.23,55.3,55.15,55.15,69800.0,34.5013,34.545,34.4513,34.4513,69800.0
2006-05-24 13:00:00,55.14,55.18,55.04,55.14,49000.0,34.445,34.47,34.3826,34.445,49000.0
2006-05-24 13:10:00,55.15,55.16,55.02,55.08,26200.0,34.4513,34.4575,34.3701,34.4075,26200.0
2006-05-24 13:20:00,55.08,55.14,55.02,55.05,70000.0,34.4075,34.445,34.3701,34.3888,70000.0
2006-05-24 13:30:00,55.04,55.12,55.01,55.11,60300.0,34.3826,34.4325,34.3638,34.4263,60300.0
2006-05-24 13:40:00,55.1,55.26,54.99,55.17,116600.0,34.42,34.52,34.3513,34.4638,116600.0
2006-05-24 13:50:00,55.14,55.3,55.14,55.2,54900.0,34.445,34.545,34.445,34.4825,54900.0
2006-05-24 14:00:00,55.21,55.34,55.09,55.1,49200.0,34.4888,34.57,34.4138,34.42,49200.0
2006-05-24 14:10:00,55.12,55.25,55.11,55.22,70100.0,34.4325,34.5137,34.4263,34.495,70100.0
2006-05-24 14:20:00,55.21,55.24,55.04,55.14,56700.0,34.4888,34.5075,34.3826,34.445,56700.0
2006-05-24 14:30:00,55.14,55.42,55.1,55.4,82300.0,34.445,34.6199,34.42,34.6074,82300.0
2006-05-24 14:40:00,55.4,55.52,55.34,55.46,66200.0,34.6074,34.6824,34.57,34.6449,66200.0
2006-05-24 14:50:00,55.45,55.47,55.26,55.35,54200.0,34.6387,34.6512,34.52,34.5762,54200.0
2006-05-24 15:00:00,55.34,55.4,55.2,55.26,59900.0,34.57,34.6074,34.4825,34.52,59900.0
2006-05-24 15:10:00,55.25,55.32,55.19,55.26,63100.0,34.5137,34.5575,34.4763,34.52,63100.0
2006-05-24 15:20:00,55.25,55.32,55.21,55.27,58200.0,34.5137,34.5575,34.4888,34.5262,58200.0
2006-05-24 15:30:00,55.27,55.47,55.23,55.47,128600.0,34.5262,34.6512,34.5013,34.6512,128600.0
2006-05-24 15:40:00,55.46,55.53,55.29,55.41,98100.0,34.6449,34.6887,34.5387,34.6137,98100.0
2006-05-24 15:50:00,55.42,55.48,55.33,55.37,105200.0,34.6199,34.6574,34.5637,34.5887,105200.0
2006-05-25 09:30:00,55.79,55.79,55.51,55.57,47300.0,34.8511,34.8511,34.6762,34.7136,47300.0
2006-05-25 09:40:00,55.55,55.56,55.41,55.42,62300.0,34.7012,34.7074,34.6137,34.6199,62300.0
2006-05-25 09:50:00,55.43,55.44,55.27,55.37,45800.0,34.6262,34.6324,34.5262,34.5887,45800.0
2006-05-25 10:00:00,55.34,55.39,55.17,55.28,46700.0,34.57,34.6012,34.4638,34.5325,46700.0
2006-05-25 10:10:00,55.28,55.3,55.13,55.28,43800.0,34.5325,34.545,34.4388,34.5325,43800.0
2006-05-25 10:20:00,55.28,55.29,55.02,55.14,109400.0,34.5325,34.5387,34.3701,34.445,109400.0
2006-05-25 10:30:00,55.13,55.25,55.09,55.16,60100.0,34.4388,34.5137,34.4138,34.4575,60100.0
2006-05-25 10:40:00,55.15,55.23,55.1,55.2,60800.0,34.4513,34.5013,34.42,34.4825,60800.0
2006-05-25 10:50:00,55.19,55.25,55.15,55.22,36000.0,34.4763,34.5137,34.4513,34.495,36000.0
2006-05-25 11:00:00,55.21,55.27,55.18,55.27,37500.0,34.4888,34.5262,34.47,34.5262,37500.0
2006-05-25 11:10:00,55.27,55.27,55.09,55.1,40400.0,34.5262,34.5262,34.4138,34.42,40400.0
2006-05-25 11:20:00,55.1,55.13,55.08,55.08,38100.0,34.42,34.4388,34.4075,34.4075,38100.0
2006-05-25 11:30:00,55.08,55.15,54.98,55.08,63200.0,34.4075,34.4513,34.3451,34.4075,63200.0
2006-05-25 11:40:00,55.08,55.1,54.97,55.0,56900.0,34.4075,34.42,34.3388,34.3576,56900.0
2006-05-25 11:50:00,54.99,55.08,54.95,55.08,62900.0,34.3513,34.4075,34.3263,34.4075,62900.0
2006-05-25 12:00:00,55.09,55.09,55.03,55.03,64900.0,34.4138,34.4138,34.3763,34.3763,64900.0
2006-05-25 12:10:00,55.04,55.05,54.97,55.0,104300.0,34.3826,34.3888,34.3388,34.3576,104300.0
2006-05-25 12:20:00,55.01,55.06,55.0,55.02,34300.0,34.3638,34.3951,34.3576,34.3701,34300.0
2006-05-25 12:30:00,55.03,55.11,55.0,55.1,70100.0,34.3763,34.4263,34.3576,34.42,70100.0
2006-05-25 12:40:00,55.1,55.13,55.09,55.11,32800.0,34.42,34.4388,34.4138,34.4263,32800.0
2006-05-25 12:50:00,55.12,55.13,55.09,55.1,25300.0,34.4325,34.4388,34.4138,34.42,25300.0
2006-05-25 13:00:00,55.1,55.11,55.02,55.08,42300.0,34.42,34.4263,34.3701,34.4075,42300.0
2006-05-25 13:10:00,55.08,55.08,54.92,54.92,49800.0,34.4075,34.4075,34.3076,34.3076,49800.0
2006-05-25 13:20:00,54.92,54.92,54.88,54.91,33000.0,34.3076,34.3076,34.2826,34.3014,33000.0
2006-05-25 13:30:00,54.92,54.96,54.89,54.94,49300.0,34.3076,34.3326,34.2889,34.3201,49300.0
2006-05-25 13:40:00,54.95,55.02,54.94,55.01,51200.0,34.3263,34.3701,34.3201,34.3638,51200.0
2006-05-25 13:50:00,54.99,55.01,54.94,54.97,50300.0,34.3513,34.3638,34.3201,34.3388,50300.0
2006-05-25 14:00:00,54.97,55.05,54.97,55.02,47600.0,34.3388,34.3888,34.3388,34.3701,47600.0
2006-05-25 14:10:00,55.03,55.13,54.99,55.12,41400.0,34.3763,34.4388,34.3513,34.4325,41400.0
2006-05-25 14:20:00,55.12,55.2,55.1,55.14,52300.0,34.4325,34.4825,34.42,34.445,52300.0
2006-05-25 14:30:00,55.16,55.27,55.15,55.27,59500.0,34.4575,34.5262,34.4513,34.5262,59500.0
2006-05-25 14:40:00,55.27,55.37,55.27,55.36,56500.0,34.5262,34.5887,34.5262,34.5825,56500.0
2006-05-25 14:50:00,55.37,55.37,55.27,55.31,40100.0,34.5887,34.5887,34.5262,34.5512,40100.0
2006-05-25 15:00:00,55.31,55.33,55.25,55.32,53600.0,34.5512,34.5637,34.5137,34.5575,53600.0
2006-05-25 15:10:00,55.3,55.41,55.29,55.4,81300.0,34.545,34.6137,34.5387,34.6074,81300.0
2006-05-25 15:20:00,55.41,55.46,55.39,55.43,54300.0,34.6137,34.6449,34.6012,34.6262,54300.0
2006-05-25 15:30:00,55.43,55.47,55.37,55.38,66600.0,34.6262,34.6512,34.5887,34.595,66600.0
2006-05-25 15:40:00,55.38,55.49,55.36,55.47,65600.0,34.595,34.6637,34.5825,34.6512,65600.0
2006-05-25 15:50:00,55.48,55.64,55.48,55.63,140000.0,34.6574,34.7574,34.6574,34.7511,140000.0
2006-05-26 09:30:00,55.53,55.65,55.36,55.42,89800.0,34.9094,34.9848,34.8025,34.8402,89800.0
2006-05-26 09:40:00,55.41,55.58,55.32,55.32,34200.0,34.8339,34.9408,34.7773,34.7773,34200.0
2006-05-26 09:50:00,55.34,55.41,55.28,55.36,30800.0,34.7899,34.8339,34.7522,34.8025,30800.0
2006-05-26 10:00:00,55.35,55.41,55.31,55.35,36600.0,34.7962,34.8339,34.7711,34.7962,36600.0
2006-05-26 10:10:00,55.34,55.35,55.26,55.34,35700.0,34.7899,34.7962,34.7396,34.7899,35700.0
2006-05-26 10:20:00,55.35,55.35,55.12,55.12,22100.0,34.7962,34.7962,34.6516,34.6516,22100.0
2006-05-26 10:30:00,55.11,55.17,54.99,55.05,41200.0,34.6453,34.683,34.5699,34.6076,41200.0
2006-05-26 10:40:00,55.05,55.15,54.9,55.01,42200.0,34.6076,34.6705,34.5133,34.5825,42200.0
2006-05-26 10:50:00,55.01,55.13,55.0,55.13,27900.0,34.5825,34.6579,34.5762,34.6579,27900.0
2006-05-26 11:00:00,55.14,55.21,55.03,55.19,34500.0,34.6642,34.7082,34.595,34.6956,34500.0
2006-05-26 11:10:00,55.19,55.21,55.12,55.13,30200.0,34.6956,34.7082,34.6516,34.6579,30200.0
2006-05-26 11:20:00,55.13,55.2,55.09,55.1,41600.0,34.6579,34.7019,34.6328,34.639,41600.0
2006-05-26 11:30:00,55.11,55.15,55.09,55.09,30500.0,34.6453,34.6705,34.6328,34.6328,30500.0
2006-05-26 11:40:00,55.1,55.1,55.02,55.02,41400.0,34.639,34.639,34.5887,34.5887,41400.0
2006-05-26 11:50:00,55.01,55.14,55.01,55.14,65300.0,34.5825,34.6642,34.5825,34.6642,65300.0
2006-05-26 12:00:00,55.14,55.16,55.07,55.11,48100.0,34.6642,34.6768,34.6202,34.6453,48100.0
2006-05-26 12:10:00,55.1,55.14,55.06,55.1,36300.0,34.639,34.6642,34.6139,34.639,36300.0
2006-05-26 12:20:00,55.12,55.12,55.01,55.02,23000.0,34.6516,34.6516,34.5825,34.5887,23000.0
2006-05-26 12:30:00,55.02,55.02,55.0,55.01,38900.0,34.5887,34.5887,34.5762,34.5825,38900.0
2006-05-26 12:40:00,55.02,55.04,55.0,55.0,26200.0,34.5887,34.6013,34.5762,34.5762,26200.0
2006-05-26 12:50:00,55.02,55.02,54.91,54.91,51600.0,34.5887,34.5887,34.5196,34.5196,51600.0
2006-05-26 13:00:00,54.91,54.92,54.79,54.8,47300.0,34.5196,34.5259,34.4442,34.4504,47300.0
2006-05-26 13:10:00,54.79,54.83,54.76,54.8,34900.0,34.4442,34.4693,34.4253,34.4504,34900.0
2006-05-26 13:20:00,54.8,54.8,54.75,54.76,42300.0,34.4504,34.4504,34.419,34.4253,42300.0
2006-05-26 13:30:00,54.76,54.81,54.73,54.75,42500.0,34.4253,34.4567,34.4064,34.419,42500.0
2006-05-26 13:40:00,54.77,54.88,54.75,54.86,33200.0,34.4316,34.5007,34.419,34.4882,33200.0
2006-05-26 13:50:00,54.88,54.93,54.83,54.85,69700.0,34.5007,34.5322,34.4693,34.4819,69700.0
2006-05-26 14:00:00,54.85,55.0,54.78,55.0,65000.0,34.4819,34.5762,34.4379,34.5762,65000.0
2006-05-26 14:10:00,55.0,55.14,54.99,55.08,61400.0,34.5762,34.6642,34.5699,34.6265,61400.0
2006-05-26 14:20:00,55.09,55.1,55.03,55.06,35600.0,34.6328,34.639,34.595,34.6139,35600.0
2006-05-26 14:30:00,55.06,55.06,54.99,54.99,25100.0,34.6139,34.6139,34.5699,34.5699,25100.0
2006-05-26 14:40:00,54.99,54.99,54.87,54.92,44200.0,34.5699,34.5699,34.4944,34.5259,44200.0
2006-05-26 14:50:00,54.93,54.94,54.89,54.9,25900.0,34.5322,34.5385,34.507,34.5133,25900.0
2006-05-26 15:00:00,54.9,55.06,54.89,55.06,47900.0,34.5133,34.6139,34.507,34.6139,47900.0
2006-05-26 15:10:00,55.05,55.06,54.97,54.97,31900.0,34.6076,34.6139,34.5573,34.5573,31900.0
2006-05-26 15:20:00,54.97,55.02,54.96,55.0,59300.0,34.5573,34.5887,34.551,34.5762,59300.0
2006-05-26 15:30:00,55.0,55.09,54.99,55.06,49500.0,34.5762,34.6328,34.5699,34.6139,49500.0
2006-05-26 15:40:00,55.06,55.13,55.04,55.07,81300.0,34.6139,34.6579,34.6013,34.6202,81300.0
2006-05-26 15:50:00,55.08,55.08,55.0,55.05,65000.0,34.6265,34.6265,34.5762,34.6076,65000.0
2006-05-30 09:30:00,54.83,55.02,54.82,54.9,52900.0,34.4693,34.5887,34.463,34.5133,52900.0
2006-05-30 09:40:00,54.91,55.0,54.86,54.95,54900.0,34.5196,34.5762,34.4882,34.5447,54900.0
2006-05-30 09:50:00,54.95,55.01,54.8,54.82,79500.0,34.5447,34.5825,34.4504,34.463,79500.0
2006-05-30 10:00:00,54.81,54.82,54.52,54.6,67600.0,34.4567,34.463,34.2744,34.3247,67600.0
2006-05-30 10:10:00,54.61,54.7,54.53,54.53,80800.0,34.331,34.3876,34.2807,34.2807,80800.0
2006-05-30 10:20:00,54.54,54.56,54.51,54.52,31900.0,34.287,34.2996,34.2681,34.2744,31900.0
2006-05-30 10:30:00,54.52,54.58,54.52,54.57,39100.0,34.2744,34.3121,34.2744,34.3059,39100.0
2006-05-30 10:40:00,54.56,54.64,54.54,54.59,94100.0,34.2996,34.3499,34.287,34.3184,94100.0
2006-05-30 10:50:00,54.61,54.63,54.57,54.59,68200.0,34.331,34.3436,34.3059,34.3184,68200.0
2006-05-30 11:00:00,54.58,54.64,54.54,54.58,24000.0,34.3121,34.3499,34.287,34.3121,24000.0
2006-05-30 11:10:00,54.57,54.61,54.52,54.55,20100.0,34.3059,34.331,34.2744,34.2933,20100.0
2006-05-30 11:20:00,54.54,54.54,54.42,54.42,34300.0,34.287,34.287,34.2116,34.2116,34300.0
2006-05-30 11:30:00,54.42,54.61,54.37,54.61,93800.0,34.2116,34.331,34.1801,34.331,93800.0
2006-05-30 11:40:00,54.63,54.68,54.59,54.65,26900.0,34.3436,34.375,34.3184,34.3561,26900.0
2006-05-30 11:50:00,54.65,54.75,54.64,54.69,44300.0,34.3561,34.419,34.3499,34.3813,44300.0
2006-05-30 12:00:00,54.71,54.76,54.65,54.74,37700.0,34.3939,34.4253,34.3561,34.4127,37700.0
2006-05-30 12:10:00,54.74,54.79,54.73,54.77,24000.0,34.4127,34.4442,34.4064,34.4316,24000.0
2006-05-30 12:20:00,54.77,54.84,54.76,54.78,44900.0,34.4316,34.4756,34.4253,34.4379,44900.0
2006-05-30 12:30:00,54.78,54.84,54.72,54.76,26200.0,34.4379,34.4756,34.4002,34.4253,26200.0
2006-05-30 12:40:00,54.76,54.77,54.67,54.71,26500.0,34.4253,34.4316,34.3687,34.3939,26500.0
2006-05-30 12:50:00,54.7,54.71,54.57,54.61,31100.0,34.3876,34.3939,34.3059,34.331,31100.0
2006-05-30 13:00:00,54.61,54.66,54.58,54.64,32900.0,34.331,34.3624,34.3121,34.3499,32900.0
2006-05-30 13:10:00,54.65,54.65,54.58,54.65,22000.0,34.3561,34.3561,34.3121,34.3561,22000.0
2006-05-30 13:20:00,54.65,54.65,54.58,54.62,35000.0,34.3561,34.3561,34.3121,34.3373,35000.0
2006-05-30 13:30:00,54.61,54.64,54.58,54.6,29200.0,34.331,34.3499,34.3121,34.3247,29200.0
2006-05-30 13:40:00,54.6,54.61,54.54,54.55,55300.0,34.3247,34.331,34.287,34.2933,55300.0
2006-05-30 13:50:00,54.53,54.69,54.52,54.65,35000.0,34.2807,34.3813,34.2744,34.3561,35000.0
2006-05-30 14:00:00,54.66,54.67,54.62,54.66,10100.0,34.3624,34.3687,34.3373,34.3624,10100.0
2006-05-30 14:10:00,54.66,54.72,54.66,54.7,20800.0,34.3624,34.4002,34.3624,34.3876,20800.0
2006-05-30 14:20:00,54.7,54.7,54.63,54.66,29000.0,34.3876,34.3876,34.3436,34.3624,29000.0
2006-05-30 14:30:00,54.66,54.69,54.64,54.65,17300.0,34.3624,34.3813,34.3499,34.3561,17300.0
2006-05-30 14:40:00,54.64,54.72,54.63,54.69,16800.0,34.3499,34.4002,34.3436,34.3813,16800.0
2006-05-30 14:50:00,54.71,54.72,54.64,54.69,31100.0,34.3939,34.4002,34.3499,34.3813,31100.0
2006-05-30 15:00:00,54.69,54.69,54.57,54.6,39300.0,34.3813,34.3813,34.3059,34.3247,39300.0
2006-05-30 15:10:00,54.61,54.61,54.52,54.52,36400.0,34.331,34.331,34.2744,34.2744,36400.0
2006-05-30 15:20:00,54.52,54.6,54.51,54.59,47500.0,34.2744,34.3247,34.2681,34.3184,47500.0
2006-05-30 15:30:00,54.58,54.69,54.56,54.64,90200.0,34.3121,34.3813,34.2996,34.3499,90200.0
2006-05-30 15:40:00,54.63,54.73,54.55,54.68,115100.0,34.3436,34.4064,34.2933,34.375,115100.0
2006-05-30 15:50:00,54.68,54.72,54.61,54.66,141900.0,34.375,34.4002,34.331,34.3624,141900.0
2006-05-31 09:30:00,54.82,55.0,54.76,54.91,72800.0,34.463,34.5762,34.4253,34.5196,72800.0
2006-05-31 09:40:00,54.89,55.04,54.86,55.04,58300.0,34.507,34.6013,34.4882,34.6013,58300.0
2006-05-31 09:50:00,55.01,55.09,54.96,54.97,162900.0,34.5825,34.6328,34.551,34.5573,162900.0
2006-05-31 10:00:00,54.98,55.03,54.94,55.0,51300.0,34.5636,34.595,34.5385,34.5762,51300.0
2006-05-31 10:10:00,55.0,55.07,54.96,55.03,57200.0,34.5762,34.6202,34.551,34.595,57200.0
2006-05-31 10:20:00,55.03,55.13,54.96,55.11,72700.0,34.595,34.6579,34.551,34.6453,72700.0
2006-05-31 10:30:00,55.09,55.14,55.02,55.02,67900.0,34.6328,34.6642,34.5887,34.5887,67900.0
2006-05-31 10:40:00,55.02,55.05,54.96,54.96,52900.0,34.5887,34.6076,34.551,34.551,52900.0
2006-05-31 10:50:00,54.96,55.1,54.96,55.04,44200.0,34.551,34.639,34.551,34.6013,44200.0
2006-05-31 11:00:00,55.04,55.13,55.04,55.05,186400.0,34.6013,34.6579,34.6013,34.6076,186400.0
2006-05-31 11:10:00,55.06,55.12,55.0,55.03,59000.0,34.6139,34.6516,34.5762,34.595,59000.0
2006-05-31 11:20:00,55.02,55.15,55.0,55.08,87400.0,34.5887,34.6705,34.5762,34.6265,87400.0
2006-05-31 11:30:00,55.06,55.09,54.99,55.06,74200.0,34.6139,34.6328,34.5699,34.6139,74200.0
2006-05-31 11:40:00,55.05,55.08,54.98,55.0,69600.0,34.6076,34.6265,34.5636,34.5762,69600.0
2006-05-31 11:50:00,55.02,55.11,55.02,55.07,21900.0,34.5887,34.6453,34.5887,34.6202,21900.0
2006-05-31 12:00:00,55.07,55.1,55.05,55.09,19300.0,34.6202,34.639,34.6076,34.6328,19300.0
2006-05-31 12:10:00,55.07,55.12,55.01,55.04,24500.0,34.6202,34.6516,34.5825,34.6013,24500.0
2006-05-31 12:20:00,55.04,55.05,55.0,55.0,33200.0,34.6013,34.6076,34.5762,34.5762,33200.0
2006-05-31 12:30:00,55.02,55.04,54.96,55.0,54800.0,34.5887,34.6013,34.551,34.5762,54800.0
2006-05-31 12:40:00,55.0,55.03,54.97,55.01,22800.0,34.5762,34.595,34.5573,34.5825,22800.0
2006-05-31 12:50:00,55.0,55.04,54.93,54.96,22500.0,34.5762,34.6013,34.5322,34.551,22500.0
2006-05-31 13:00:00,54.96,54.98,54.93,54.94,44300.0,34.551,34.5636,34.5322,34.5385,44300.0
2006-05-31 13:10:00,54.94,54.96,54.84,54.84,28500.0,34.5385,34.551,34.4756,34.4756,28500.0
2006-05-31 13:20:00,54.83,54.87,54.82,54.86,44500.0,34.4693,34.4944,34.463,34.4882,44500.0
2006-05-31 13:30:00,54.85,54.92,54.85,54.88,41100.0,34.4819,34.5259,34.4819,34.5007,41100.0
2006-05-31 13:40:00,54.88,54.95,54.86,54.95,23600.0,34.5007,34.5447,34.4882,34.5447,23600.0
2006-05-31 13:50:00,54.93,54.94,54.84,54.84,59200.0,34.5322,34.5385,34.4756,34.4756,59200.0
2006-05-31 14:00:00,54.84,54.97,54.67,54.74,107300.0,34.4756,34.5573,34.3687,34.4127,107300.0
2006-05-31 14:10:00,54.78,54.83,54.52,54.55,81800.0,34.4379,34.4693,34.2744,34.2933,81800.0
2006-05-31 14:20:00,54.55,54.64,54.47,54.55,77900.0,34.2933,34.3499,34.243,34.2933,77900.0
2006-05-31 14:30:00,54.55,54.76,54.53,54.73,62600.0,34.2933,34.4253,34.2807,34.4064,62600.0
2006-05-31 14:40:00,54.73,54.78,54.65,54.75,54300.0,34.4064,34.4379,34.3561,34.419,54300.0
2006-05-31 14:50:00,54.75,54.79,54.67,54.75,49700.0,34.419,34.4442,34.3687,34.419,49700.0
2006-05-31 15:00:00,54.76,54.81,54.68,54.72,66300.0,34.4253,34.4567,34.375,34.4002,66300.0
2006-05-31 15:10:00,54.72,54.79,54.67,54.72,41900.0,34.4002,34.4442,34.3687,34.4002,41900.0
2006-05-31 15:20:00,54.72,54.87,54.72,54.85,57900.0,34.4002,34.4944,34.4002,34.4819,57900.0
2006-05-31 15:30:00,54.85,54.86,54.8,54.84,52100.0,34.4819,34.4882,34.4504,34.4756,52100.0
2006-05-31 15:40:00,54.83,55.07,54.83,55.04,112400.0,34.4693,34.6202,34.4693,34.6013,112400.0
2006-05-31 15:50:00,55.04,55.1,55.0,55.08,97600.0,34.6013,34.639,34.5762,34.6265,97600.0
2006-06-01 09:30:00,54.94,55.25,54.91,55.14,70500.0,34.5385,34.7333,34.5196,34.6642,70500.0
2006-06-01 09:40:00,55.11,55.3,54.99,55.25,84800.0,34.6453,34.7648,34.5699,34.7333,84800.0
2006-06-01 09:50:00,55.24,55.29,55.07,55.17,84700.0,34.7271,34.7585,34.6202,34.683,84700.0
2006-06-01 10:00:00,55.19,55.2,55.03,55.03,67500.0,34.6956,34.7019,34.595,34.595,67500.0
2006-06-01 10:10:00,55.04,55.13,55.0,55.01,56500.0,34.6013,34.6579,34.5762,34.5825,56500.0
2006-06-01 10:20:00,55.02,55.11,55.02,55.11,41000.0,34.5887,34.6453,34.5887,34.6453,41000.0
2006-06-01 10:30:00,55.11,55.16,55.05,55.14,52000.0,34.6453,34.6768,34.6076,34.6642,52000.0
2006-06-01 10:40:00,55.12,55.21,55.01,55.19,63800.0,34.6516,34.7082,34.5825,34.6956,63800.0
2006-06-01 10:50:00,55.18,55.27,55.18,55.23,39700.0,34.6893,34.7459,34.6893,34.7208,39700.0
2006-06-01 11:00:00,55.23,55.29,55.17,55.29,27900.0,34.7208,34.7585,34.683,34.7585,27900.0
2006-06-01 11:10:00,55.28,55.4,55.26,55.39,45500.0,34.7522,34.8276,34.7396,34.8214,45500.0
2006-06-01 11:20:00,55.39,55.42,55.23,55.42,49400.0,34.8214,34.8402,34.7208,34.8402,49400.0
2006-06-01 11:30:00,55.43,55.48,55.42,55.44,46800.0,34.8465,34.8779,34.8402,34.8528,46800.0
2006-06-01 11:40:00,55.44,55.44,55.37,55.4,41500.0,34.8528,34.8528,34.8088,34.8276,41500.0
2006-06-01 11:50:00,55.38,55.42,55.33,55.33,54400.0,34.8151,34.8402,34.7836,34.7836,54400.0
2006-06-01 12:00:00,55.33,55.33,55.26,55.28,94600.0,34.7836,34.7836,34.7396,34.7522,94600.0
2006-06-01 12:10:00,55.28,55.29,55.19,55.25,38800.0,34.7522,34.7585,34.6956,34.7333,38800.0
2006-06-01 12:20:00,55.25,55.29,55.23,55.25,34900.0,34.7333,34.7585,34.7208,34.7333,34900.0
2006-06-01 12:30:00,55.24,55.3,55.21,55.21,31400.0,34.7271,34.7648,34.7082,34.7082,31400.0
2006-06-01 12:40:00,55.21,55.22,55.16,55.21,69500.0,34.7082,34.7145,34.6768,34.7082,69500.0
2006-06-01 12:50:00,55.22,55.23,55.13,55.13,25500.0,34.7145,34.7208,34.6579,34.6579,25500.0
2006-06-01 13:00:00,55.14,55.23,55.06,55.19,106000.0,34.6642,34.7208,34.6139,34.6956,106000.0
2006-06-01 13:10:00,55.18,55.19,55.12,55.14,21800.0,34.6893,34.6956,34.6516,34.6642,21800.0
2006-06-01 13:20:00,55.13,55.18,55.11,55.18,72400.0,34.6579,34.6893,34.6453,34.6893,72400.0
2006-06-01 13:30:00,55.16,55.19,55.14,55.17,27000.0,34.6768,34.6956,34.6642,34.683,27000.0
2006-06-01 13:40:00,55.16,55.2,55.16,55.17,29100.0,34.6768,34.7019,34.6768,34.683,29100.0
2006-06-01 13:50:00,55.17,55.19,55.05,55.07,84500.0,34.683,34.6956,34.6076,34.6202,84500.0
2006-06-01 14:00:00,55.08,55.13,55.02,55.08,65200.0,34.6265,34.6579,34.5887,34.6265,65200.0
2006-06-01 14:10:00,55.09,55.18,55.05,55.17,44300.0,34.6328,34.6893,34.6076,34.683,44300.0
2006-06-01 14:20:00,55.18,55.2,55.13,55.15,33600.0,34.6893,34.7019,34.6579,34.6705,33600.0
2006-06-01 14:30:00,55.14,55.15,55.09,55.09,38300.0,34.6642,34.6705,34.6328,34.6328,38300.0
2006-06-01 14:40:00,55.08,55.16,55.08,55.16,26200.0,34.6265,34.6768,34.6265,34.6768,26200.0
2006-06-01 14:50:00,55.15,55.18,55.13,55.14,38100.0,34.6705,34.6893,34.6579,34.6642,38100.0
2006-06-01 15:00:00,55.14,55.2,55.11,55.18,52300.0,34.6642,34.7019,34.6453,34.6893,52300.0
2006-06-01 15:10:00,55.19,55.2,55.12,55.19,89800.0,34.6956,34.7019,34.6516,34.6956,89800.0
2006-06-01 15:20:00,55.19,55.26,55.19,55.23,47700.0,34.6956,34.7396,34.6956,34.7208,47700.0
2006-06-01 15:30:00,55.24,55.3,55.23,55.3,44800.0,34.7271,34.7648,34.7208,34.7648,44800.0
2006-06-01 15:40:00,55.3,55.42,55.29,55.39,100000.0,34.7648,34.8402,34.7585,34.8214,100000.0
2006-06-01 15:50:00,55.39,55.39,55.25,55.3,266200.0,34.8214,34.8214,34.7333,34.7648,266200.0
2006-06-02 09:30:00,55.19,55.31,55.11,55.17,91900.0,34.6956,34.7711,34.6453,34.683,91900.0
2006-06-02 09:40:00,55.16,55.29,54.97,55.27,160300.0,34.6768,34.7585,34.5573,34.7459,160300.0
2006-06-02 09:50:00,55.28,55.34,54.99,55.13,139300.0,34.7522,34.7899,34.5699,34.6579,139300.0
2006-06-02 10:00:00,55.13,55.29,54.99,55.11,65400.0,34.6579,34.7585,34.5699,34.6453,65400.0
2006-06-02 10:10:00,55.12,55.21,54.99,55.0,49500.0,34.6516,34.7082,34.5699,34.5762,49500.0
2006-06-02 10:20:00,55.0,55.05,54.92,55.01,49800.0,34.5762,34.6076,34.5259,34.5825,49800.0
2006-06-02 10:30:00,55.01,55.07,55.0,55.05,28900.0,34.5825,34.6202,34.5762,34.6076,28900.0
2006-06-02 10:40:00,55.07,55.13,55.04,55.09,69000.0,34.6202,34.6579,34.6013,34.6328,69000.0
2006-06-02 10:50:00,55.08,55.14,54.96,54.99,70000.0,34.6265,34.6642,34.551,34.5699,70000.0
2006-06-02 11:00:00,55.02,55.03,54.87,55.01,42000.0,34.5887,34.595,34.4944,34.5825,42000.0
2006-06-02 11:10:00,55.01,55.06,54.94,54.94,39500.0,34.5825,34.6139,34.5385,34.5385,39500.0
2006-06-02 11:20:00,54.94,54.99,54.9,54.98,52900.0,34.5385,34.5699,34.5133,34.5636,52900.0
2006-06-02 11:30:00,55.0,55.07,54.95,54.97,51700.0,34.5762,34.6202,34.5447,34.5573,51700.0
2006-06-02 11:40:00,55.02,55.04,54.81,54.86,36800.0,34.5887,34.6013,34.4567,34.4882,36800.0
2006-06-02 11:50:00,54.86,54.96,54.83,54.9,40600.0,34.4882,34.551,34.4693,34.5133,40600.0
2006-06-02 12:00:00,54.9,55.02,54.86,55.02,22600.0,34.5133,34.5887,34.4882,34.5887,22600.0
2006-06-02 12:10:00,55.04,55.08,55.02,55.05,16900.0,34.6013,34.6265,34.5887,34.6076,16900.0
2006-06-02 12:20:00,55.06,55.13,55.02,55.02,23100.0,34.6139,34.6579,34.5887,34.5887,23100.0
2006-06-02 12:30:00,55.02,55.08,55.0,55.07,19700.0,34.5887,34.6265,34.5762,34.6202,19700.0
2006-06-02 12:40:00,55.09,55.09,55.01,55.09,24200.0,34.6328,34.6328,34.5825,34.6328,24200.0
2006-06-02 12:50:00,55.09,55.1,55.01,55.03,20400.0,34.6328,34.639,34.5825,34.595,20400.0
2006-06-02 13:00:00,55.03,55.1,55.01,55.1,33600.0,34.595,34.639,34.5825,34.639,33600.0
2006-06-02 13:10:00,55.1,55.1,55.05,55.1,25800.0,34.639,34.639,34.6076,34.639,25800.0
2006-06-02 13:20:00,55.1,55.16,55.07,55.16,30600.0,34.639,34.6768,34.6202,34.6768,30600.0
2006-06-02 13:30:00,55.16,55.16,55.08,55.1,23300.0,34.6768,34.6768,34.6265,34.639,23300.0
2006-06-02 13:40:00,55.1,55.13,55.05,55.09,14300.0,34.639,34.6579,34.6076,34.6328,14300.0
2006-06-02 13:50:00,55.09,55.12,55.02,55.04,20600.0,34.6328,34.6516,34.5887,34.6013,20600.0
2006-06-02 14:00:00,55.06,55.1,55.03,55.04,29600.0,34.6139,34.639,34.595,34.6013,29600.0
2006-06-02 14:10:00,55.05,55.07,55.03,55.03,23100.0,34.6076,34.6202,34.595,34.595,23100.0
2006-06-02 14:20:00,55.03,55.03,54.93,54.99,43800.0,34.595,34.595,34.5322,34.5699,43800.0
2006-06-02 14:30:00,54.99,55.15,54.99,55.15,27300.0,34.5699,34.6705,34.5699,34.6705,27300.0
2006-06-02 14:40:00,55.14,55.22,55.09,55.22,39300.0,34.6642,34.7145,34.6328,34.7145,39300.0
2006-06-02 14:50:00,55.22,55.25,55.13,55.23,31500.0,34.7145,34.7333,34.6579,34.7208,31500.0
2006-06-02 15:00:00,55.21,55.22,55.06,55.11,39600.0,34.7082,34.7145,34.6139,34.6453,39600.0
2006-06-02 15:10:00,55.11,55.11,55.02,55.09,21200.0,34.6453,34.6453,34.5887,34.6328,21200.0
2006-06-02 15:20:00,55.08,55.15,55.03,55.13,36300.0,34.6265,34.6705,34.595,34.6579,36300.0
2006-06-02 15:30:00,55.13,55.24,55.08,55.16,47300.0,34.6579,34.7271,34.6265,34.6768,47300.0
2006-06-02 15:40:00,55.17,55.27,55.14,55.2,91800.0,34.683,34.7459,34.6642,34.7019,91800.0
2006-06-02 15:50:00,55.2,55.24,55.14,55.16,97300.0,34.7019,34.7271,34.6642,34.6768,97300.0
2006-06-05 09:30:00,55.02,55.14,54.93,54.93,58700.0,34.5887,34.6642,34.5322,34.5322,58700.0
2006-06-05 09:40:00,54.93,55.02,54.77,54.84,40600.0,34.5322,34.5887,34.4316,34.4756,40600.0
2006-06-05 09:50:00,54.84,55.05,54.82,54.98,37800.0,34.4756,34.6076,34.463,34.5636,37800.0
2006-06-05 10:00:00,54.98,55.0,54.85,54.96,28000.0,34.5636,34.5762,34.4819,34.551,28000.0
2006-06-05 10:10:00,54.96,55.1,54.89,55.06,25800.0,34.551,34.639,34.507,34.6139,25800.0
2006-06-05 10:20:00,55.06,55.09,54.99,54.99,19600.0,34.6139,34.6328,34.5699,34.5699,19600.0
2006-06-05 10:30:00,54.99,55.06,54.97,55.02,22200.0,34.5699,34.6139,34.5573,34.5887,22200.0
2006-06-05 10:40:00,55.01,55.08,54.96,55.05,17300.0,34.5825,34.6265,34.551,34.6076,17300.0
2006-06-05 10:50:00,55.05,55.14,55.04,55.1,29400.0,34.6076,34.6642,34.6013,34.639,29400.0
2006-06-05 11:00:00,55.1,55.22,55.09,55.1,43600.0,34.639,34.7145,34.6328,34.639,43600.0
2006-06-05 11:10:00,55.1,55.14,55.03,55.04,17000.0,34.639,34.6642,34.595,34.6013,17000.0
2006-06-05 11:20:00,55.05,55.11,54.99,55.0,23500.0,34.6076,34.6453,34.5699,34.5762,23500.0
2006-06-05 11:30:00,54.99,55.11,54.97,55.0,27700.0,34.5699,34.6453,34.5573,34.5762,27700.0
2006-06-05 11:40:00,55.01,55.05,54.97,55.0,34600.0,34.5825,34.6076,34.5573,34.5762,34600.0
2006-06-05 11:50:00,55.0,55.06,54.99,55.05,56300.0,34.5762,34.6139,34.5699,34.6076,56300.0
2006-06-05 12:00:00,55.04,55.05,55.0,55.01,22900.0,34.6013,34.6076,34.5762,34.5825,22900.0
2006-06-05 12:10:00,55.01,55.12,54.98,55.11,31300.0,34.5825,34.6516,34.5636,34.6453,31300.0
2006-06-05 12:20:00,55.11,55.12,55.04,55.08,21700.0,34.6453,34.6516,34.6013,34.6265,21700.0
2006-06-05 12:30:00,55.08,55.13,55.06,55.11,22600.0,34.6265,34.6579,34.6139,34.6453,22600.0
2006-06-05 12:40:00,55.11,55.14,55.09,55.1,16100.0,34.6453,34.6642,34.6328,34.639,16100.0
2006-06-05 12:50:00,55.1,55.18,55.1,55.11,17300.0,34.639,34.6893,34.639,34.6453,17300.0
2006-06-05 13:00:00,55.12,55.16,55.07,55.08,18000.0,34.6516,34.6768,34.6202,34.6265,18000.0
2006-06-05 13:10:00,55.08,55.11,54.99,55.08,19800.0,34.6265,34.6453,34.5699,34.6265,19800.0
2006-06-05 13:20:00,55.08,55.08,54.99,55.04,17600.0,34.6265,34.6265,34.5699,34.6013,17600.0
2006-06-05 13:30:00,55.04,55.05,54.98,55.03,27800.0,34.6013,34.6076,34.5636,34.595,27800.0
2006-06-05 13:40:00,55.03,55.04,54.96,54.96,50600.0,34.595,34.6013,34.551,34.551,50600.0
2006-06-05 13:50:00,54.99,55.05,54.97,55.01,30200.0,34.5699,34.6076,34.5573,34.5825,30200.0
2006-06-05 14:00:00,55.01,55.03,54.9,54.92,78300.0,34.5825,34.595,34.5133,34.5259,78300.0
2006-06-05 14:10:00,54.92,54.97,54.78,54.81,76100.0,34.5259,34.5573,34.4379,34.4567,76100.0
2006-06-05 14:20:00,54.81,54.81,54.67,54.72,93800.0,34.4567,34.4567,34.3687,34.4002,93800.0
2006-06-05 14:30:00,54.7,54.76,54.6,54.64,67800.0,34.3876,34.4253,34.3247,34.3499,67800.0
2006-06-05 14:40:00,54.63,54.77,54.61,54.73,74600.0,34.3436,34.4316,34.331,34.4064,74600.0
2006-06-05 14:50:00,54.72,54.77,54.66,54.69,37500.0,34.4002,34.4316,34.3624,34.3813,37500.0
2006-06-05 15:00:00,54.68,54.69,54.56,54.58,52800.0,34.375,34.3813,34.2996,34.3121,52800.0
2006-06-05 15:10:00,54.58,54.58,54.39,54.41,111400.0,34.3121,34.3121,34.1927,34.2053,111400.0
2006-06-05 15:20:00,54.4,54.43,54.34,54.36,88100.0,34.199,34.2178,34.1613,34.1738,88100.0
2006-06-05 15:30:00,54.37,54.47,54.34,54.46,82700.0,34.1801,34.243,34.1613,34.2367,82700.0
2006-06-05 15:40:00,54.46,54.5,54.33,54.34,174100.0,34.2367,34.2618,34.155,34.1613,174100.0
2006-06-05 15:50:00,54.34,54.5,54.27,54.31,197000.0,34.1613,34.2618,34.1173,34.1424,197000.0
2006-06-06 09:30:00,54.22,54.49,54.21,54.48,58200.0,34.0858,34.2556,34.0795,34.2493,58200.0
2006-06-06 09:40:00,54.48,54.49,54.18,54.24,87400.0,34.2493,34.2556,34.0607,34.0984,87400.0
2006-06-06 09:50:00,54.23,54.35,54.17,54.26,49900.0,34.0921,34.1675,34.0544,34.111,49900.0
2006-06-06 10:00:00,54.26,54.26,54.09,54.12,71600.0,34.111,34.111,34.0041,34.023,71600.0
2006-06-06 10:10:00,54.13,54.21,54.08,54.14,71400.0,34.0292,34.0795,33.9978,34.0355,71400.0
2006-06-06 10:20:00,54.14,54.28,54.08,54.08,64300.0,34.0355,34.1235,33.9978,33.9978,64300.0
2006-06-06 10:30:00,54.1,54.17,54.06,54.09,29900.0,34.0104,34.0544,33.9852,34.0041,29900.0
2006-06-06 10:40:00,54.09,54.12,53.83,53.86,67000.0,34.0041,34.023,33.8406,33.8595,67000.0
2006-06-06 10:50:00,53.86,53.98,53.83,53.87,31100.0,33.8595,33.9349,33.8406,33.8658,31100.0
2006-06-06 11:00:00,53.91,53.93,53.57,53.67,125700.0,33.8909,33.9035,33.6772,33.7401,125700.0
2006-06-06 11:10:00,53.66,53.69,53.51,53.65,59500.0,33.7338,33.7526,33.6395,33.7275,59500.0
2006-06-06 11:20:00,53.66,53.8,53.66,53.72,81800.0,33.7338,33.8218,33.7338,33.7715,81800.0
2006-06-06 11:30:00,53.7,53.78,53.62,53.63,70800.0,33.7589,33.8092,33.7086,33.7149,70800.0
2006-06-06 11:40:00,53.66,53.7,53.57,53.65,48900.0,33.7338,33.7589,33.6772,33.7275,48900.0
2006-06-06 11:50:00,53.65,53.74,53.64,53.71,35700.0,33.7275,33.7841,33.7212,33.7652,35700.0
2006-06-06 12:00:00,53.72,53.84,53.71,53.8,36500.0,33.7715,33.8469,33.7652,33.8218,36500.0
2006-06-06 12:10:00,53.81,53.89,53.78,53.8,69500.0,33.8281,33.8784,33.8092,33.8218,69500.0
2006-06-06 12:20:00,53.81,53.82,53.7,53.74,30700.0,33.8281,33.8344,33.7589,33.7841,30700.0
2006-06-06 12:30:00,53.74,53.79,53.73,53.78,34400.0,33.7841,33.8155,33.7778,33.8092,34400.0
2006-06-06 12:40:00,53.77,53.87,53.75,53.75,41500.0,33.8029,33.8658,33.7904,33.7904,41500.0
2006-06-06 12:50:00,53.77,53.93,53.75,53.9,40100.0,33.8029,33.9035,33.7904,33.8847,40100.0
2006-06-06 13:00:00,53.9,53.91,53.82,53.82,29200.0,33.8847,33.8909,33.8344,33.8344,29200.0
2006-06-06 13:10:00,53.84,53.87,53.78,53.86,27000.0,33.8469,33.8658,33.8092,33.8595,27000.0
2006-06-06 13:20:00,53.86,53.93,53.82,53.85,26800.0,33.8595,33.9035,33.8344,33.8532,26800.0
2006-06-06 13:30:00,53.84,53.88,53.82,53.82,28400.0,33.8469,33.8721,33.8344,33.8344,28400.0
2006-06-06 13:40:00,53.81,53.82,53.71,53.77,54300.0,33.8281,33.8344,33.7652,33.8029,54300.0
2006-06-06 13:50:00,53.78,53.83,53.72,53.81,41200.0,33.8092,33.8406,33.7715,33.8281,41200.0
2006-06-06 14:00:00,53.83,53.85,53.75,53.8,36300.0,33.8406,33.8532,33.7904,33.8218,36300.0
2006-06-06 14:10:00,53.81,53.84,53.71,53.78,53100.0,33.8281,33.8469,33.7652,33.8092,53100.0
2006-06-06 14:20:00,53.77,53.86,53.75,53.84,60100.0,33.8029,33.8595,33.7904,33.8469,60100.0
2006-06-06 14:30:00,53.84,53.93,53.84,53.86,46400.0,33.8469,33.9035,33.8469,33.8595,46400.0
2006-06-06 14:40:00,53.88,53.89,53.71,53.76,51500.0,33.8721,33.8784,33.7652,33.7966,51500.0
2006-06-06 14:50:00,53.76,53.8,53.71,53.77,36100.0,33.7966,33.8218,33.7652,33.8029,36100.0
2006-06-06 15:00:00,53.78,53.91,53.76,53.85,72000.0,33.8092,33.8909,33.7966,33.8532,72000.0
2006-06-06 15:10:00,53.85,53.92,53.79,53.81,97500.0,33.8532,33.8972,33.8155,33.8281,97500.0
2006-06-06 15:20:00,53.81,53.95,53.8,53.93,51700.0,33.8281,33.9161,33.8218,33.9035,51700.0
2006-06-06 15:30:00,53.92,54.2,53.88,54.05,125500.0,33.8972,34.0732,33.8721,33.9789,125500.0
2006-06-06 15:40:00,54.08,54.22,54.05,54.19,104100.0,33.9978,34.0858,33.9789,34.067,104100.0
2006-06-06 15:50:00,54.19,54.21,54.14,54.21,144700.0,34.067,34.0795,34.0355,34.0795,144700.0
2006-06-07 09:30:00,54.11,54.4,54.11,54.2,73000.0,34.0167,34.199,34.0167,34.0732,73000.0
2006-06-07 09:40:00,54.2,54.31,54.01,54.25,56500.0,34.0732,34.1424,33.9538,34.1047,56500.0
2006-06-07 09:50:00,54.25,54.4,54.23,54.37,97600.0,34.1047,34.199,34.0921,34.1801,97600.0
2006-06-07 10:00:00,54.38,54.67,54.38,54.63,72100.0,34.1864,34.3687,34.1864,34.3436,72100.0
2006-06-07 10:10:00,54.62,54.69,54.6,54.68,35200.0,34.3373,34.3813,34.3247,34.375,35200.0
2006-06-07 10:20:00,54.66,54.69,54.61,54.66,37400.0,34.3624,34.3813,34.331,34.3624,37400.0
2006-06-07 10:30:00,54.66,54.73,54.61,54.68,33000.0,34.3624,34.4064,34.331,34.375,33000.0
2006-06-07 10:40:00,54.67,54.68,54.38,54.56,45000.0,34.3687,34.375,34.1864,34.2996,45000.0
2006-06-07 10:50:00,54.56,54.57,54.42,54.46,36800.0,34.2996,34.3059,34.2116,34.2367,36800.0
2006-06-07 11:00:00,54.45,54.54,54.43,54.47,17100.0,34.2304,34.287,34.2178,34.243,17100.0
2006-06-07 11:10:00,54.47,54.51,54.44,54.48,18600.0,34.243,34.2681,34.2241,34.2493,18600.0
2006-06-07 11:20:00,54.47,54.49,54.39,54.43,25800.0,34.243,34.2556,34.1927,34.2178,25800.0
2006-06-07 11:30:00,54.43,54.5,54.39,54.5,35600.0,34.2178,34.2618,34.1927,34.2618,35600.0
2006-06-07 11:40:00,54.51,54.6,54.49,54.6,21900.0,34.2681,34.3247,34.2556,34.3247,21900.0
2006-06-07 11:50:00,54.57,54.8,54.56,54.76,54800.0,34.3059,34.4504,34.2996,34.4253,54800.0
2006-06-07 12:00:00,54.77,54.85,54.75,54.75,38600.0,34.4316,34.4819,34.419,34.419,38600.0
2006-06-07 12:10:00,54.78,54.82,54.69,54.71,39600.0,34.4379,34.463,34.3813,34.3939,39600.0
2006-06-07 12:20:00,54.72,54.75,54.67,54.68,21900.0,34.4002,34.419,34.3687,34.375,21900.0
2006-06-07 12:30:00,54.68,54.69,54.54,54.55,30300.0,34.375,34.3813,34.287,34.2933,30300.0
2006-06-07 12:40:00,54.55,54.63,54.55,54.61,19900.0,34.2933,34.3436,34.2933,34.331,19900.0
2006-06-07 12:50:00,54.61,54.61,54.51,54.56,26000.0,34.331,34.331,34.2681,34.2996,26000.0
2006-06-07 13:00:00,54.54,54.59,54.54,54.57,18600.0,34.287,34.3184,34.287,34.3059,18600.0
2006-06-07 13:10:00,54.58,54.63,54.53,54.61,26300.0,34.3121,34.3436,34.2807,34.331,26300.0
2006-06-07 13:20:00,54.59,54.62,54.51,54.59,23500.0,34.3184,34.3373,34.2681,34.3184,23500.0
2006-06-07 13:30:00,54.61,54.61,54.46,54.53,22900.0,34.331,34.331,34.2367,34.2807,22900.0
2006-06-07 13:40:00,54.53,54.54,54.43,54.47,20600.0,34.2807,34.287,34.2178,34.243,20600.0
2006-06-07 13:50:00,54.47,54.59,54.46,54.55,39600.0,34.243,34.3184,34.2367,34.2933,39600.0
2006-06-07 14:00:00,54.53,54.53,54.29,54.3,45700.0,34.2807,34.2807,34.1298,34.1361,45700.0
2006-06-07 14:10:00,54.34,54.43,54.3,54.34,45100.0,34.1613,34.2178,34.1361,34.1613,45100.0
2006-06-07 14:20:00,54.34,54.49,54.31,54.45,32700.0,34.1613,34.2556,34.1424,34.2304,32700.0
2006-06-07 14:30:00,54.47,54.56,54.45,54.55,50200.0,34.243,34.2996,34.2304,34.2933,50200.0
2006-06-07 14:40:00,54.55,54.59,54.5,54.54,20500.0,34.2933,34.3184,34.2618,34.287,20500.0
2006-06-07 14:50:00,54.55,54.67,54.55,54.63,38200.0,34.2933,34.3687,34.2933,34.3436,38200.0
2006-06-07 15:00:00,54.62,54.69,54.58,54.59,41400.0,34.3373,34.3813,34.3121,34.3184,41400.0
2006-06-07 15:10:00,54.59,54.59,54.44,54.56,38300.0,34.3184,34.3184,34.2241,34.2996,38300.0
2006-06-07 15:20:00,54.56,54.71,54.47,54.49,48500.0,34.2996,34.3939,34.243,34.2556,48500.0
2006-06-07 15:30:00,54.49,54.59,54.49,54.56,46900.0,34.2556,34.3184,34.2556,34.2996,46900.0
2006-06-07 15:40:00,54.56,54.57,54.36,54.39,107600.0,34.2996,34.3059,34.1738,34.1927,107600.0
2006-06-07 15:50:00,54.39,54.43,54.32,54.32,171700.0,34.1927,34.2178,34.1487,34.1487,171700.0
2006-06-08 09:30:00,54.2,54.32,54.06,54.28,57000.0,34.0732,34.1487,33.9852,34.1235,57000.0
2006-06-08 09:40:00,54.19,54.28,54.1,54.24,36700.0,34.067,34.1235,34.0104,34.0984,36700.0
2006-06-08 09:50:00,54.26,54.29,54.02,54.14,54500.0,34.111,34.1298,33.9601,34.0355,54500.0
2006-06-08 10:00:00,54.15,54.42,54.08,54.33,41100.0,34.0418,34.2116,33.9978,34.155,41100.0
2006-06-08 10:10:00,54.32,54.46,54.31,54.38,35300.0,34.1487,34.2367,34.1424,34.1864,35300.0
2006-06-08 10:20:00,54.4,54.45,54.25,54.28,37200.0,34.199,34.2304,34.1047,34.1235,37200.0
2006-06-08 10:30:00,54.28,54.4,54.18,54.27,58900.0,34.1235,34.199,34.0607,34.1173,58900.0
2006-06-08 10:40:00,54.27,54.34,54.18,54.34,68900.0,34.1173,34.1613,34.0607,34.1613,68900.0
2006-06-08 10:50:00,54.34,54.34,54.22,54.29,56100.0,34.1613,34.1613,34.0858,34.1298,56100.0
2006-06-08 11:00:00,54.29,54.47,54.28,54.36,46800.0,34.1298,34.243,34.1235,34.1738,46800.0
2006-06-08 11:10:00,54.37,54.4,54.18,54.18,48800.0,34.1801,34.199,34.0607,34.0607,48800.0
2006-06-08 11:20:00,54.18,54.26,54.09,54.16,84800.0,34.0607,34.111,34.0041,34.0481,84800.0
2006-06-08 11:30:00,54.14,54.15,53.94,54.12,83200.0,34.0355,34.0418,33.9098,34.023,83200.0
2006-06-08 11:40:00,54.1,54.17,53.89,54.08,87000.0,34.0104,34.0544,33.8784,33.9978,87000.0
2006-06-08 11:50:00,54.08,54.11,53.85,54.06,72200.0,33.9978,34.0167,33.8532,33.9852,72200.0
2006-06-08 12:00:00,54.05,54.23,54.03,54.15,62100.0,33.9789,34.0921,33.9664,34.0418,62100.0
2006-06-08 12:10:00,54.14,54.32,54.1,54.18,79600.0,34.0355,34.1487,34.0104,34.0607,79600.0
2006-06-08 12:20:00,54.19,54.23,54.12,54.18,45800.0,34.067,34.0921,34.023,34.0607,45800.0
2006-06-08 12:30:00,54.17,54.21,54.1,54.18,96800.0,34.0544,34.0795,34.0104,34.0607,96800.0
2006-06-08 12:40:00,54.18,54.23,54.13,54.21,47500.0,34.0607,34.0921,34.0292,34.0795,47500.0
2006-06-08 12:50:00,54.2,54.21,54.06,54.09,69300.0,34.0732,34.0795,33.9852,34.0041,69300.0
2006-06-08 13:00:00,54.09,54.15,54.03,54.03,61800.0,34.0041,34.0418,33.9664,33.9664,61800.0
2006-06-08 13:10:00,54.03,54.21,54.02,54.12,59400.0,33.9664,34.0795,33.9601,34.023,59400.0
2006-06-08 13:20:00,54.12,54.16,54.04,54.15,100300.0,34.023,34.0481,33.9727,34.0418,100300.0
2006-06-08 13:30:00,54.16,54.29,54.13,54.29,77500.0,34.0481,34.1298,34.0292,34.1298,77500.0
2006-06-08 13:40:00,54.29,54.39,54.2,54.22,60200.0,34.1298,34.1927,34.0732,34.0858,60200.0
2006-06-08 13:50:00,54.21,54.32,54.2,54.31,64000.0,34.0795,34.1487,34.0732,34.1424,64000.0
2006-06-08 14:00:00,54.32,54.35,54.13,54.2,58000.0,34.1487,34.1675,34.0292,34.0732,58000.0
2006-06-08 14:10:00,54.19,54.27,54.14,54.26,63500.0,34.067,34.1173,34.0355,34.111,63500.0
2006-06-08 14:20:00,54.27,54.3,54.16,54.26,60400.0,34.1173,34.1361,34.0481,34.111,60400.0
2006-06-08 14:30:00,54.26,54.42,54.21,54.39,56100.0,34.111,34.2116,34.0795,34.1927,56100.0
2006-06-08 14:40:00,54.39,54.42,54.32,54.34,68700.0,34.1927,34.2116,34.1487,34.1613,68700.0
2006-06-08 14:50:00,54.34,54.39,54.3,54.32,66700.0,34.1613,34.1927,34.1361,34.1487,66700.0
2006-06-08 15:00:00,54.34,54.59,54.33,54.57,83700.0,34.1613,34.3184,34.155,34.3059,83700.0
2006-06-08 15:10:00,54.57,54.79,54.56,54.68,86800.0,34.3059,34.4442,34.2996,34.375,86800.0
2006-06-08 15:20:00,54.67,54.68,54.54,54.58,44000.0,34.3687,34.375,34.287,34.3121,44000.0
2006-06-08 15:30:00,54.58,54.82,54.56,54.78,63000.0,34.3121,34.463,34.2996,34.4379,63000.0
2006-06-08 15:40:00,54.76,54.78,54.6,54.63,88400.0,34.4253,34.4379,34.3247,34.3436,88400.0
2006-06-08 15:50:00,54.63,54.66,54.54,54.63,105900.0,34.3436,34.3624,34.287,34.3436,105900.0
2006-06-09 09:30:00,54.59,54.86,54.38,54.48,111200.0,34.3184,34.4882,34.1864,34.2493,111200.0
2006-06-09 09:40:00,54.48,54.71,54.35,54.62,70200.0,34.2493,34.3939,34.1675,34.3373,70200.0
2006-06-09 09:50:00,54.61,54.73,54.6,54.7,29600.0,34.331,34.4064,34.3247,34.3876,29600.0
2006-06-09 10:00:00,54.69,54.71,54.61,54.7,31900.0,34.3813,34.3939,34.331,34.3876,31900.0
2006-06-09 10:10:00,54.7,54.75,54.62,54.69,57100.0,34.3876,34.419,34.3373,34.3813,57100.0
2006-06-09 10:20:00,54.7,54.72,54.6,54.7,54800.0,34.3876,34.4002,34.3247,34.3876,54800.0
2006-06-09 10:30:00,54.74,54.76,54.59,54.6,77600.0,34.4127,34.4253,34.3184,34.3247,77600.0
2006-06-09 10:40:00,54.6,54.65,54.49,54.51,36700.0,34.3247,34.3561,34.2556,34.2681,36700.0
2006-06-09 10:50:00,54.51,54.53,54.35,54.35,65600.0,34.2681,34.2807,34.1675,34.1675,65600.0
2006-06-09 11:00:00,54.35,54.46,54.35,54.4,45200.0,34.1675,34.2367,34.1675,34.199,45200.0
2006-06-09 11:10:00,54.4,54.43,54.34,54.35,81700.0,34.199,34.2178,34.1613,34.1675,81700.0
2006-06-09 11:20:00,54.38,54.47,54.38,54.39,49900.0,34.1864,34.243,34.1864,34.1927,49900.0
2006-06-09 11:30:00,54.43,54.45,54.34,54.36,43600.0,34.2178,34.2304,34.1613,34.1738,43600.0
2006-06-09 11:40:00,54.38,54.38,54.17,54.22,99500.0,34.1864,34.1864,34.0544,34.0858,99500.0
2006-06-09 11:50:00,54.23,54.26,54.07,54.13,85600.0,34.0921,34.111,33.9915,34.0292,85600.0
2006-06-09 12:00:00,54.12,54.3,54.11,54.26,35500.0,34.023,34.1361,34.0167,34.111,35500.0
2006-06-09 12:10:00,54.28,54.31,54.27,54.28,26100.0,34.1235,34.1424,34.1173,34.1235,26100.0
2006-06-09 12:20:00,54.27,54.31,54.16,54.31,72000.0,34.1173,34.1424,34.0481,34.1424,72000.0
2006-06-09 12:30:00,54.31,54.38,54.31,54.36,27200.0,34.1424,34.1864,34.1424,34.1738,27200.0
2006-06-09 12:40:00,54.36,54.39,54.3,54.39,23300.0,34.1738,34.1927,34.1361,34.1927,23300.0
2006-06-09 12:50:00,54.4,54.4,54.21,54.26,37600.0,34.199,34.199,34.0795,34.111,37600.0
2006-06-09 13:00:00,54.25,54.27,54.03,54.09,49200.0,34.1047,34.1173,33.9664,34.0041,49200.0
2006-06-09 13:10:00,54.1,54.1,54.0,54.05,44500.0,34.0104,34.0104,33.9475,33.9789,44500.0
2006-06-09 13:20:00,54.06,54.15,54.0,54.11,39000.0,33.9852,34.0418,33.9475,34.0167,39000.0
2006-06-09 13:30:00,54.13,54.28,54.1,54.2,31000.0,34.0292,34.1235,34.0104,34.0732,31000.0
2006-06-09 13:40:00,54.2,54.23,54.16,54.18,17700.0,34.0732,34.0921,34.0481,34.0607,17700.0
2006-06-09 13:50:00,54.19,54.27,54.19,54.23,19000.0,34.067,34.1173,34.067,34.0921,19000.0
2006-06-09 14:00:00,54.23,54.3,54.18,54.24,27400.0,34.0921,34.1361,34.0607,34.0984,27400.0
2006-06-09 14:10:00,54.23,54.32,54.22,54.32,31900.0,34.0921,34.1487,34.0858,34.1487,31900.0
2006-06-09 14:20:00,54.33,54.54,54.33,54.52,48100.0,34.155,34.287,34.155,34.2744,48100.0
2006-06-09 14:30:00,54.52,54.52,54.44,54.49,38300.0,34.2744,34.2744,34.2241,34.2556,38300.0
2006-06-09 14:40:00,54.48,54.55,54.4,54.53,34400.0,34.2493,34.2933,34.199,34.2807,34400.0
2006-06-09 14:50:00,54.53,54.57,54.47,54.47,26600.0,34.2807,34.3059,34.243,34.243,26600.0
2006-06-09 15:00:00,54.46,54.47,54.37,54.46,27400.0,34.2367,34.243,34.1801,34.2367,27400.0
2006-06-09 15:10:00,54.46,54.52,54.39,54.49,35200.0,34.2367,34.2744,34.1927,34.2556,35200.0
2006-06-09 15:20:00,54.49,54.55,54.45,54.54,52800.0,34.2556,34.2933,34.2304,34.287,52800.0
2006-06-09 15:30:00,54.56,54.56,54.45,54.51,35100.0,34.2996,34.2996,34.2304,34.2681,35100.0
2006-06-09 15:40:00,54.51,54.54,54.45,54.5,42700.0,34.2681,34.287,34.2304,34.2618,42700.0
2006-06-09 15:50:00,54.5,54.51,54.3,54.31,79300.0,34.2618,34.2681,34.1361,34.1424,79300.0
2006-06-12 09:30:00,54.46,54.46,54.08,54.16,47900.0,34.2367,34.2367,33.9978,34.0481,47900.0
2006-06-12 09:40:00,54.2,54.31,54.0,54.05,39700.0,34.0732,34.1424,33.9475,33.9789,39700.0
2006-06-12 09:50:00,54.03,54.14,54.0,54.08,36500.0,33.9664,34.0355,33.9475,33.9978,36500.0
2006-06-12 10:00:00,54.06,54.09,53.91,53.96,39000.0,33.9852,34.0041,33.8909,33.9224,39000.0
2006-06-12 10:10:00,53.96,53.97,53.83,53.84,33300.0,33.9224,33.9287,33.8406,33.8469,33300.0
2006-06-12 10:20:00,53.84,53.93,53.84,53.85,21400.0,33.8469,33.9035,33.8469,33.8532,21400.0
2006-06-12 10:30:00,53.83,53.91,53.82,53.9,32200.0,33.8406,33.8909,33.8344,33.8847,32200.0
2006-06-12 10:40:00,53.91,54.01,53.9,53.97,48800.0,33.8909,33.9538,33.8847,33.9287,48800.0
2006-06-12 10:50:00,53.97,54.01,53.91,53.94,35300.0,33.9287,33.9538,33.8909,33.9098,35300.0
2006-06-12 11:00:00,53.94,53.94,53.82,53.93,48500.0,33.9098,33.9098,33.8344,33.9035,48500.0
2006-06-12 11:10:00,53.93,53.98,53.84,53.89,29200.0,33.9035,33.9349,33.8469,33.8784,29200.0
2006-06-12 11:20:00,53.87,53.9,53.75,53.88,47000.0,33.8658,33.8847,33.7904,33.8721,47000.0
2006-06-12 11:30:00,53.87,53.97,53.85,53.96,73100.0,33.8658,33.9287,33.8532,33.9224,73100.0
2006-06-12 11:40:00,53.95,53.97,53.9,53.93,34700.0,33.9161,33.9287,33.8847,33.9035,34700.0
2006-06-12 11:50:00,53.92,54.04,53.92,54.03,31200.0,33.8972,33.9727,33.8972,33.9664,31200.0
2006-06-12 12:00:00,54.02,54.04,53.88,53.9,36000.0,33.9601,33.9727,33.8721,33.8847,36000.0
2006-06-12 12:10:00,53.9,53.91,53.84,53.86,14000.0,33.8847,33.8909,33.8469,33.8595,14000.0
2006-06-12 12:20:00,53.86,53.86,53.74,53.79,30000.0,33.8595,33.8595,33.7841,33.8155,30000.0
2006-06-12 12:30:00,53.8,53.84,53.73,53.73,14900.0,33.8218,33.8469,33.7778,33.7778,14900.0
2006-06-12 12:40:00,53.73,53.8,53.67,53.78,42900.0,33.7778,33.8218,33.7401,33.8092,42900.0
2006-06-12 12:50:00,53.79,53.84,53.75,53.8,21800.0,33.8155,33.8469,33.7904,33.8218,21800.0
2006-06-12 13:00:00,53.79,53.92,53.76,53.89,34300.0,33.8155,33.8972,33.7966,33.8784,34300.0
2006-06-12 13:10:00,53.89,53.89,53.76,53.79,55300.0,33.8784,33.8784,33.7966,33.8155,55300.0
2006-06-12 13:20:00,53.79,53.83,53.77,53.79,24400.0,33.8155,33.8406,33.8029,33.8155,24400.0
2006-06-12 13:30:00,53.79,53.82,53.66,53.71,30500.0,33.8155,33.8344,33.7338,33.7652,30500.0
2006-06-12 13:40:00,53.73,53.79,53.71,53.75,25600.0,33.7778,33.8155,33.7652,33.7904,25600.0
2006-06-12 13:50:00,53.75,53.77,53.68,53.7,23400.0,33.7904,33.8029,33.7463,33.7589,23400.0
2006-06-12 14:00:00,53.68,53.72,53.65,53.67,22200.0,33.7463,33.7715,33.7275,33.7401,22200.0
2006-06-12 14:10:00,53.67,53.75,53.59,53.65,51600.0,33.7401,33.7904,33.6898,33.7275,51600.0
2006-06-12 14:20:00,53.66,53.72,53.59,53.7,22800.0,33.7338,33.7715,33.6898,33.7589,22800.0
2006-06-12 14:30:00,53.67,53.75,53.63,53.71,39300.0,33.7401,33.7904,33.7149,33.7652,39300.0
2006-06-12 14:40:00,53.7,53.77,53.64,53.73,54300.0,33.7589,33.8029,33.7212,33.7778,54300.0
2006-06-12 14:50:00,53.75,53.79,53.68,53.7,28700.0,33.7904,33.8155,33.7463,33.7589,28700.0
2006-06-12 15:00:00,53.68,53.68,53.56,53.63,64400.0,33.7463,33.7463,33.6709,33.7149,64400.0
2006-06-12 15:10:00,53.61,53.71,53.61,53.65,33700.0,33.7023,33.7652,33.7023,33.7275,33700.0
2006-06-12 15:20:00,53.62,53.7,53.58,53.62,67900.0,33.7086,33.7589,33.6835,33.7086,67900.0
2006-06-12 15:30:00,53.63,53.7,53.51,53.68,87400.0,33.7149,33.7589,33.6395,33.7463,87400.0
2006-06-12 15:40:00,53.66,53.75,53.5,53.7,114200.0,33.7338,33.7904,33.6332,33.7589,114200.0
2006-06-12 15:50:00,53.71,53.75,53.62,53.65,131600.0,33.7652,33.7904,33.7086,33.7275,131600.0
2006-06-13 09:30:00,53.5,53.57,53.34,53.4,108300.0,33.6332,33.6772,33.5326,33.5703,108300.0
2006-06-13 09:40:00,53.45,53.54,53.31,53.46,95400.0,33.6018,33.6583,33.5137,33.608,95400.0
2006-06-13 09:50:00,53.5,53.6,53.18,53.21,124600.0,33.6332,33.6961,33.432,33.4509,124600.0
2006-06-13 10:00:00,53.22,53.25,53.02,53.14,171300.0,33.4572,33.476,33.3314,33.4069,171300.0
2006-06-13 10:10:00,53.11,53.15,53.02,53.03,102500.0,33.388,33.4132,33.3314,33.3377,102500.0
2006-06-13 10:20:00,53.09,53.25,52.91,53.23,148800.0,33.3754,33.476,33.2623,33.4635,148800.0
2006-06-13 10:30:00,53.2,53.25,53.04,53.19,104600.0,33.4446,33.476,33.344,33.4383,104600.0
2006-06-13 10:40:00,53.18,53.33,53.18,53.23,72600.0,33.432,33.5263,33.432,33.4635,72600.0
2006-06-13 10:50:00,53.23,53.48,53.21,53.35,87300.0,33.4635,33.6206,33.4509,33.5389,87300.0
2006-06-13 11:00:00,53.32,56.29,53.24,53.31,92100.0,33.52,35.3871,33.4697,33.5137,92100.0
2006-06-13 11:10:00,53.31,53.47,53.31,53.41,66000.0,33.5137,33.6143,33.5137,33.5766,66000.0
2006-06-13 11:20:00,53.42,53.48,53.37,53.41,48100.0,33.5829,33.6206,33.5515,33.5766,48100.0
2006-06-13 11:30:00,53.42,53.47,53.34,53.37,44500.0,33.5829,33.6143,33.5326,33.5515,44500.0
2006-06-13 11:40:00,53.35,53.5,53.35,53.49,78100.0,33.5389,33.6332,33.5389,33.6269,78100.0
2006-06-13 11:50:00,53.49,53.5,53.36,53.4,57000.0,33.6269,33.6332,33.5452,33.5703,57000.0
2006-06-13 12:00:00,53.39,53.41,53.29,53.37,39900.0,33.564,33.5766,33.5012,33.5515,39900.0
2006-06-13 12:10:00,53.34,53.4,53.29,53.38,33400.0,33.5326,33.5703,33.5012,33.5577,33400.0
2006-06-13 12:20:00,53.37,53.37,53.24,53.25,45200.0,33.5515,33.5515,33.4697,33.476,45200.0
2006-06-13 12:30:00,53.25,53.32,53.2,53.22,38500.0,33.476,33.52,33.4446,33.4572,38500.0
2006-06-13 12:40:00,53.23,53.34,53.23,53.3,43700.0,33.4635,33.5326,33.4635,33.5075,43700.0
2006-06-13 12:50:00,53.3,53.35,53.25,53.34,35400.0,33.5075,33.5389,33.476,33.5326,35400.0
2006-06-13 13:00:00,53.31,53.33,53.15,53.15,44800.0,33.5137,33.5263,33.4132,33.4132,44800.0
2006-06-13 13:10:00,53.15,53.22,53.11,53.19,45300.0,33.4132,33.4572,33.388,33.4383,45300.0
2006-06-13 13:20:00,53.19,53.2,53.07,53.09,39200.0,33.4383,33.4446,33.3629,33.3754,39200.0
2006-06-13 13:30:00,53.09,53.18,53.04,53.06,51700.0,33.3754,33.432,33.344,33.3566,51700.0
2006-06-13 13:40:00,53.06,53.33,53.04,53.29,59500.0,33.3566,33.5263,33.344,33.5012,59500.0
2006-06-13 13:50:00,53.29,53.38,53.26,53.29,47000.0,33.5012,33.5577,33.4823,33.5012,47000.0
2006-06-13 14:00:00,53.28,53.39,53.28,53.34,53700.0,33.4949,33.564,33.4949,33.5326,53700.0
2006-06-13 14:10:00,53.33,53.35,53.19,53.26,101000.0,33.5263,33.5389,33.4383,33.4823,101000.0
2006-06-13 14:20:00,53.26,53.26,53.13,53.23,94200.0,33.4823,33.4823,33.4006,33.4635,94200.0
2006-06-13 14:30:00,53.24,53.25,53.08,53.11,81200.0,33.4697,33.476,33.3692,33.388,81200.0
2006-06-13 14:40:00,53.11,53.16,52.98,53.01,332900.0,33.388,33.4194,33.3063,33.3251,332900.0
2006-06-13 14:50:00,53.0,53.0,52.8,52.97,143700.0,33.3189,33.3189,33.1931,33.3,143700.0
2006-06-13 15:00:00,52.96,52.99,52.71,52.8,142300.0,33.2937,33.3126,33.1365,33.1931,142300.0
2006-06-13 15:10:00,52.8,52.94,52.79,52.9,218900.0,33.1931,33.2811,33.1868,33.256,218900.0
2006-06-13 15:20:00,52.91,53.2,52.88,53.02,155300.0,33.2623,33.4446,33.2434,33.3314,155300.0
2006-06-13 15:30:00,53.01,53.14,52.92,53.0,210900.0,33.3251,33.4069,33.2686,33.3189,210900.0
2006-06-13 15:40:00,53.0,53.04,52.8,52.87,215000.0,33.3189,33.344,33.1931,33.2371,215000.0
2006-06-13 15:50:00,52.84,52.98,52.81,52.81,202000.0,33.2183,33.3063,33.1994,33.1994,202000.0
2006-06-14 09:30:00,52.72,52.81,52.5,52.63,78000.0,33.1428,33.1994,33.0045,33.0863,78000.0
2006-06-14 09:40:00,52.55,52.71,52.5,52.67,65200.0,33.036,33.1365,33.0045,33.1114,65200.0
2006-06-14 09:50:00,52.66,52.98,52.63,52.94,75700.0,33.1051,33.3063,33.0863,33.2811,75700.0
2006-06-14 10:00:00,52.94,52.97,52.86,52.95,61500.0,33.2811,33.3,33.2308,33.2874,61500.0
2006-06-14 10:10:00,52.95,52.95,52.8,52.81,77700.0,33.2874,33.2874,33.1931,33.1994,77700.0
2006-06-14 10:20:00,52.8,52.92,52.8,52.9,61900.0,33.1931,33.2686,33.1931,33.256,61900.0
2006-06-14 10:30:00,52.89,52.98,52.81,52.82,110400.0,33.2497,33.3063,33.1994,33.2057,110400.0
2006-06-14 10:40:00,52.84,52.89,52.8,52.87,76300.0,33.2183,33.2497,33.1931,33.2371,76300.0
2006-06-14 10:50:00,52.87,52.9,52.76,52.81,104200.0,33.2371,33.256,33.168,33.1994,104200.0
2006-06-14 11:00:00,52.81,52.9,52.78,52.88,96800.0,33.1994,33.256,33.1806,33.2434,96800.0
2006-06-14 11:10:00,52.88,52.91,52.85,52.89,58200.0,33.2434,33.2623,33.2246,33.2497,58200.0
2006-06-14 11:20:00,52.89,52.92,52.82,52.9,45600.0,33.2497,33.2686,33.2057,33.256,45600.0
2006-06-14 11:30:00,52.89,52.95,52.85,52.89,76100.0,33.2497,33.2874,33.2246,33.2497,76100.0
2006-06-14 11:40:00,52.89,52.91,52.85,52.88,47000.0,33.2497,33.2623,33.2246,33.2434,47000.0
2006-06-14 11:50:00,52.87,52.93,52.85,52.89,37200.0,33.2371,33.2749,33.2246,33.2497,37200.0
2006-06-14 12:00:00,52.9,52.96,52.84,52.96,65600.0,33.256,33.2937,33.2183,33.2937,65600.0
2006-06-14 12:10:00,52.95,52.98,52.87,52.95,71200.0,33.2874,33.3063,33.2371,33.2874,71200.0
2006-06-14 12:20:00,52.95,52.96,52.91,52.92,31900.0,33.2874,33.2937,33.2623,33.2686,31900.0
2006-06-14 12:30:00,52.92,52.98,52.92,52.95,35300.0,33.2686,33.3063,33.2686,33.2874,35300.0
2006-06-14 12:40:00,52.94,53.02,52.9,52.96,42200.0,33.2811,33.3314,33.256,33.2937,42200.0
2006-06-14 12:50:00,52.95,53.01,52.95,52.98,26500.0,33.2874,33.3251,33.2874,33.3063,26500.0
2006-06-14 13:00:00,52.98,52.99,52.9,52.91,34100.0,33.3063,33.3126,33.256,33.2623,34100.0
2006-06-14 13:10:00,52.93,52.94,52.77,52.78,63300.0,33.2749,33.2811,33.1743,33.1806,63300.0
2006-06-14 13:20:00,52.78,52.86,52.76,52.85,60900.0,33.1806,33.2308,33.168,33.2246,60900.0
2006-06-14 13:30:00,52.82,52.85,52.78,52.81,40900.0,33.2057,33.2246,33.1806,33.1994,40900.0
2006-06-14 13:40:00,52.81,52.96,52.81,52.94,70500.0,33.1994,33.2937,33.1994,33.2811,70500.0
2006-06-14 13:50:00,52.93,53.08,52.89,53.07,44600.0,33.2749,33.3692,33.2497,33.3629,44600.0
2006-06-14 14:00:00,53.05,53.24,53.0,53.21,72300.0,33.3503,33.4697,33.3189,33.4509,72300.0
2006-06-14 14:10:00,53.2,53.23,53.01,53.04,53600.0,33.4446,33.4635,33.3251,33.344,53600.0
2006-06-14 14:20:00,53.03,53.12,53.03,53.06,50600.0,33.3377,33.3943,33.3377,33.3566,50600.0
2006-06-14 14:30:00,53.08,53.13,52.99,53.06,62600.0,33.3692,33.4006,33.3126,33.3566,62600.0
2006-06-14 14:40:00,53.05,53.06,52.95,53.04,81900.0,33.3503,33.3566,33.2874,33.344,81900.0
2006-06-14 14:50:00,53.04,53.11,52.98,53.04,75400.0,33.344,33.388,33.3063,33.344,75400.0
2006-06-14 15:00:00,53.04,53.15,53.02,53.07,53000.0,33.344,33.4132,33.3314,33.3629,53000.0
2006-06-14 15:10:00,53.07,53.17,53.0,53.13,67900.0,33.3629,33.4257,33.3189,33.4006,67900.0
2006-06-14 15:20:00,53.14,53.18,53.02,53.11,50400.0,33.4069,33.432,33.3314,33.388,50400.0
2006-06-14 15:30:00,53.11,53.26,53.11,53.26,76300.0,33.388,33.4823,33.388,33.4823,76300.0
2006-06-14 15:40:00,53.27,53.34,53.18,53.34,82900.0,33.4886,33.5326,33.432,33.5326,82900.0
2006-06-14 15:50:00,53.36,53.36,53.31,53.31,110400.0,33.5452,33.5452,33.5137,33.5137,110400.0
2006-06-15 09:30:00,53.32,53.57,53.32,53.48,90200.0,33.52,33.6772,33.52,33.6206,90200.0
2006-06-15 09:40:00,53.48,53.68,53.44,53.63,57800.0,33.6206,33.7463,33.5955,33.7149,57800.0
2006-06-15 09:50:00,53.61,53.66,53.51,53.63,58600.0,33.7023,33.7338,33.6395,33.7149,58600.0
2006-06-15 10:00:00,53.63,53.63,53.39,53.43,63200.0,33.7149,33.7149,33.564,33.5892,63200.0
2006-06-15 10:10:00,53.42,53.52,53.4,53.51,37300.0,33.5829,33.6458,33.5703,33.6395,37300.0
2006-06-15 10:20:00,53.53,53.55,53.45,53.46,45200.0,33.652,33.6646,33.6018,33.608,45200.0
2006-06-15 10:30:00,53.48,53.69,53.47,53.58,58100.0,33.6206,33.7526,33.6143,33.6835,58100.0
2006-06-15 10:40:00,53.58,53.75,53.58,53.66,45000.0,33.6835,33.7904,33.6835,33.7338,45000.0
2006-06-15 10:50:00,53.66,53.73,53.58,53.63,36600.0,33.7338,33.7778,33.6835,33.7149,36600.0
2006-06-15 11:00:00,53.64,53.83,53.64,53.74,91700.0,33.7212,33.8406,33.7212,33.7841,91700.0
2006-06-15 11:10:00,53.74,53.85,53.74,53.82,33500.0,33.7841,33.8532,33.7841,33.8344,33500.0
2006-06-15 11:20:00,53.83,53.83,53.73,53.73,21300.0,33.8406,33.8406,33.7778,33.7778,21300.0
2006-06-15 11:30:00,53.74,53.78,53.68,53.69,29800.0,33.7841,33.8092,33.7463,33.7526,29800.0
2006-06-15 11:40:00,53.68,53.71,53.61,53.71,19200.0,33.7463,33.7652,33.7023,33.7652,19200.0
2006-06-15 11:50:00,53.7,53.81,53.69,53.8,21800.0,33.7589,33.8281,33.7526,33.8218,21800.0
2006-06-15 12:00:00,53.79,53.79,53.71,53.79,17000.0,33.8155,33.8155,33.7652,33.8155,17000.0
2006-06-15 12:10:00,53.79,53.8,53.71,53.74,20900.0,33.8155,33.8218,33.7652,33.7841,20900.0
2006-06-15 12:20:00,53.72,53.78,53.71,53.77,16100.0,33.7715,33.8092,33.7652,33.8029,16100.0
2006-06-15 12:30:00,53.76,53.8,53.72,53.8,18900.0,33.7966,33.8218,33.7715,33.8218,18900.0
2006-06-15 12:40:00,53.79,53.79,53.73,53.75,13500.0,33.8155,33.8155,33.7778,33.7904,13500.0
2006-06-15 12:50:00,53.76,53.77,53.75,53.75,16900.0,33.7966,33.8029,33.7904,33.7904,16900.0
2006-06-15 13:00:00,53.75,53.79,53.69,53.78,20700.0,33.7904,33.8155,33.7526,33.8092,20700.0
2006-06-15 13:10:00,53.79,53.82,53.76,53.76,16100.0,33.8155,33.8344,33.7966,33.7966,16100.0
2006-06-15 13:20:00,53.76,53.81,53.75,53.78,17500.0,33.7966,33.8281,33.7904,33.8092,17500.0
2006-06-15 13:30:00,53.78,53.79,53.69,53.78,30800.0,33.8092,33.8155,33.7526,33.8092,30800.0
2006-06-15 13:40:00,53.76,53.9,53.73,53.87,29400.0,33.7966,33.8847,33.7778,33.8658,29400.0
2006-06-15 13:50:00,53.87,53.87,53.77,53.82,26200.0,33.8658,33.8658,33.8029,33.8344,26200.0
2006-06-15 14:00:00,53.75,53.8,53.71,53.73,174200.0,33.7904,33.8218,33.7652,33.7778,174200.0
2006-06-15 14:10:00,53.73,53.77,53.72,53.75,81200.0,33.7778,33.8029,33.7715,33.7904,81200.0
2006-06-15 14:20:00,53.75,53.79,53.72,53.72,78800.0,33.7904,33.8155,33.7715,33.7715,78800.0
2006-06-15 14:30:00,53.71,53.79,53.7,53.79,45700.0,33.7652,33.8155,33.7589,33.8155,45700.0
2006-06-15 14:40:00,53.78,53.85,53.73,53.77,99000.0,33.8092,33.8532,33.7778,33.8029,99000.0
2006-06-15 14:50:00,53.77,53.82,53.7,53.81,75600.0,33.8029,33.8344,33.7589,33.8281,75600.0
2006-06-15 15:00:00,53.83,53.89,53.73,53.85,60400.0,33.8406,33.8784,33.7778,33.8532,60400.0
2006-06-15 15:10:00,53.83,53.9,53.8,53.89,69200.0,33.8406,33.8847,33.8218,33.8784,69200.0
2006-06-15 15:20:00,53.88,53.95,53.86,53.88,51800.0,33.8721,33.9161,33.8595,33.8721,51800.0
2006-06-15 15:30:00,53.88,53.95,53.86,53.91,90600.0,33.8721,33.9161,33.8595,33.8909,90600.0
2006-06-15 15:40:00,53.92,53.97,53.69,53.93,189900.0,33.8972,33.9287,33.7526,33.9035,189900.0
2006-06-15 15:50:00,53.92,53.95,53.87,53.89,124200.0,33.8972,33.9161,33.8658,33.8784,124200.0
2006-06-16 09:30:00,53.77,53.92,53.77,53.89,534100.0,33.8029,33.8972,33.8029,33.8784,534100.0
2006-06-16 09:40:00,53.91,54.0,53.89,53.99,67000.0,33.8909,33.9475,33.8784,33.9412,67000.0
2006-06-16 09:50:00,53.98,54.13,53.95,54.04,91400.0,33.9349,34.0292,33.9161,33.9727,91400.0
2006-06-16 10:00:00,54.04,54.05,53.95,54.01,75200.0,33.9727,33.9789,33.9161,33.9538,75200.0
2006-06-16 10:10:00,54.0,54.06,53.93,53.97,37700.0,33.9475,33.9852,33.9035,33.9287,37700.0
2006-06-16 10:20:00,53.97,54.05,53.96,54.0,52000.0,33.9287,33.9789,33.9224,33.9475,52000.0
2006-06-16 10:30:00,53.98,54.08,53.96,54.03,34400.0,33.9349,33.9978,33.9224,33.9664,34400.0
2006-06-16 10:40:00,54.03,54.04,53.93,53.95,30900.0,33.9664,33.9727,33.9035,33.9161,30900.0
2006-06-16 10:50:00,53.95,54.02,53.93,53.97,36200.0,33.9161,33.9601,33.9035,33.9287,36200.0
2006-06-16 11:00:00,53.97,53.99,53.89,53.96,67600.0,33.9287,33.9412,33.8784,33.9224,67600.0
2006-06-16 11:10:00,53.97,54.02,53.92,53.99,44400.0,33.9287,33.9601,33.8972,33.9412,44400.0
2006-06-16 11:20:00,54.0,54.02,53.84,53.84,39600.0,33.9475,33.9601,33.8469,33.8469,39600.0
2006-06-16 11:30:00,53.85,53.89,53.75,53.86,37100.0,33.8532,33.8784,33.7904,33.8595,37100.0
2006-06-16 11:40:00,53.86,53.9,53.79,53.8,35000.0,33.8595,33.8847,33.8155,33.8218,35000.0
2006-06-16 11:50:00,53.81,53.82,53.75,53.75,14500.0,33.8281,33.8344,33.7904,33.7904,14500.0
2006-06-16 12:00:00,53.73,53.83,53.73,53.8,36900.0,33.7778,33.8406,33.7778,33.8218,36900.0
2006-06-16 12:10:00,53.82,53.86,53.66,53.73,37800.0,33.8344,33.8595,33.7338,33.7778,37800.0
2006-06-16 12:20:00,53.71,53.73,53.67,53.67,20700.0,33.7652,33.7778,33.7401,33.7401,20700.0
2006-06-16 12:30:00,53.69,53.71,53.54,53.61,33600.0,33.7526,33.7652,33.6583,33.7023,33600.0
2006-06-16 12:40:00,53.62,53.67,53.52,53.53,34400.0,33.7086,33.7401,33.6458,33.652,34400.0
2006-06-16 12:50:00,53.55,53.65,53.55,53.65,30000.0,33.6646,33.7275,33.6646,33.7275,30000.0
2006-06-16 13:00:00,53.65,53.65,53.57,53.58,26200.0,33.7275,33.7275,33.6772,33.6835,26200.0
2006-06-16 13:10:00,53.58,53.59,53.53,53.55,14500.0,33.6835,33.6898,33.652,33.6646,14500.0
2006-06-16 13:20:00,53.56,53.65,53.55,53.58,29800.0,33.6709,33.7275,33.6646,33.6835,29800.0
2006-06-16 13:30:00,53.56,53.59,53.49,53.54,27900.0,33.6709,33.6898,33.6269,33.6583,27900.0
2006-06-16 13:40:00,53.54,53.56,53.44,53.5,32900.0,33.6583,33.6709,33.5955,33.6332,32900.0
2006-06-16 13:50:00,53.5,53.59,53.5,53.54,23200.0,33.6332,33.6898,33.6332,33.6583,23200.0
2006-06-16 14:00:00,53.53,53.54,53.48,53.5,21800.0,33.652,33.6583,33.6206,33.6332,21800.0
2006-06-16 14:10:00,53.51,53.68,53.46,53.56,61400.0,33.6395,33.7463,33.608,33.6709,61400.0
2006-06-16 14:20:00,53.57,53.61,53.5,53.54,40100.0,33.6772,33.7023,33.6332,33.6583,40100.0
2006-06-16 14:30:00,53.54,53.6,53.49,53.58,29400.0,33.6583,33.6961,33.6269,33.6835,29400.0
2006-06-16 14:40:00,53.56,53.59,53.48,53.53,37700.0,33.6709,33.6898,33.6206,33.652,37700.0
2006-06-16 14:50:00,53.54,53.58,53.48,53.58,27200.0,33.6583,33.6835,33.6206,33.6835,27200.0
2006-06-16 15:00:00,53.58,53.65,53.56,53.61,57100.0,33.6835,33.7275,33.6709,33.7023,57100.0
2006-06-16 15:10:00,53.59,53.65,53.58,53.6,50200.0,33.6898,33.7275,33.6835,33.6961,50200.0
2006-06-16 15:20:00,53.61,53.63,53.59,53.63,60100.0,33.7023,33.7149,33.6898,33.7149,60100.0
2006-06-16 15:30:00,53.63,53.7,53.59,53.62,98100.0,33.7149,33.7589,33.6898,33.7086,98100.0
2006-06-16 15:40:00,53.62,53.62,53.47,53.47,102100.0,33.7086,33.7086,33.6143,33.6143,102100.0
2006-06-16 15:50:00,53.46,53.57,53.46,53.55,158100.0,33.608,33.6772,33.608,33.6646,158100.0
2006-06-19 09:30:00,53.77,53.93,53.71,53.74,52900.0,33.8029,33.9035,33.7652,33.7841,52900.0
2006-06-19 09:40:00,53.72,53.81,53.54,53.81,51600.0,33.7715,33.8281,33.6583,33.8281,51600.0
2006-06-19 09:50:00,53.83,53.84,53.54,53.67,31400.0,33.8406,33.8469,33.6583,33.7401,31400.0
2006-06-19 10:00:00,53.65,53.67,53.5,53.5,30900.0,33.7275,33.7401,33.6332,33.6332,30900.0
2006-06-19 10:10:00,53.53,53.53,53.36,53.42,28100.0,33.652,33.652,33.5452,33.5829,28100.0
2006-06-19 10:20:00,53.42,53.45,53.33,53.38,42500.0,33.5829,33.6018,33.5263,33.5577,42500.0
2006-06-19 10:30:00,53.4,53.45,53.27,53.38,36400.0,33.5703,33.6018,33.4886,33.5577,36400.0
2006-06-19 10:40:00,53.36,53.43,53.34,53.4,18100.0,33.5452,33.5892,33.5326,33.5703,18100.0
2006-06-19 10:50:00,53.39,53.5,53.37,53.44,31800.0,33.564,33.6332,33.5515,33.5955,31800.0
2006-06-19 11:00:00,53.44,53.49,53.4,53.44,32400.0,33.5955,33.6269,33.5703,33.5955,32400.0
2006-06-19 11:10:00,53.46,53.55,53.43,53.53,30800.0,33.608,33.6646,33.5892,33.652,30800.0
2006-06-19 11:20:00,53.52,53.52,53.37,53.41,24600.0,33.6458,33.6458,33.5515,33.5766,24600.0
2006-06-19 11:30:00,53.42,53.47,53.41,53.41,33400.0,33.5829,33.6143,33.5766,33.5766,33400.0
2006-06-19 11:40:00,53.43,53.54,53.43,53.47,44400.0,33.5892,33.6583,33.5892,33.6143,44400.0
2006-06-19 11:50:00,53.47,53.48,53.39,53.46,21400.0,33.6143,33.6206,33.564,33.608,21400.0
2006-06-19 12:00:00,53.47,53.48,53.41,53.41,20300.0,33.6143,33.6206,33.5766,33.5766,20300.0
2006-06-19 12:10:00,53.41,53.47,53.39,53.42,27300.0,33.5766,33.6143,33.564,33.5829,27300.0
2006-06-19 12:20:00,53.42,53.44,53.37,53.41,14000.0,33.5829,33.5955,33.5515,33.5766,14000.0
2006-06-19 12:30:00,53.44,53.44,53.37,53.41,14100.0,33.5955,33.5955,33.5515,33.5766,14100.0
2006-06-19 12:40:00,53.42,53.47,53.41,53.41,14100.0,33.5829,33.6143,33.5766,33.5766,14100.0
2006-06-19 12:50:00,53.41,53.42,53.33,53.36,26200.0,33.5766,33.5829,33.5263,33.5452,26200.0
2006-06-19 13:00:00,53.35,53.39,53.3,53.35,28700.0,33.5389,33.564,33.5075,33.5389,28700.0
2006-06-19 13:10:00,53.34,53.34,53.22,53.27,43500.0,33.5326,33.5326,33.4572,33.4886,43500.0
2006-06-19 13:20:00,53.26,53.27,53.11,53.16,31900.0,33.4823,33.4886,33.388,33.4194,31900.0
2006-06-19 13:30:00,53.18,53.18,53.09,53.11,25100.0,33.432,33.432,33.3754,33.388,25100.0
2006-06-19 13:40:00,53.1,53.15,53.0,53.12,42500.0,33.3817,33.4132,33.3189,33.3943,42500.0
2006-06-19 13:50:00,53.11,53.13,52.96,53.03,46800.0,33.388,33.4006,33.2937,33.3377,46800.0
2006-06-19 14:00:00,53.03,53.12,53.0,53.11,22100.0,33.3377,33.3943,33.3189,33.388,22100.0
2006-06-19 14:10:00,53.12,53.21,53.12,53.18,34700.0,33.3943,33.4509,33.3943,33.432,34700.0
2006-06-19 14:20:00,53.17,53.21,53.1,53.21,46900.0,33.4257,33.4509,33.3817,33.4509,46900.0
2006-06-19 14:30:00,53.2,53.24,53.18,53.22,52900.0,33.4446,33.4697,33.432,33.4572,52900.0
2006-06-19 14:40:00,53.22,53.23,53.14,53.17,54100.0,33.4572,33.4635,33.4069,33.4257,54100.0
2006-06-19 14:50:00,53.16,53.21,53.11,53.11,62900.0,33.4194,33.4509,33.388,33.388,62900.0
2006-06-19 15:00:00,53.1,53.24,53.1,53.18,44100.0,33.3817,33.4697,33.3817,33.432,44100.0
2006-06-19 15:10:00,53.18,53.35,53.15,53.35,70700.0,33.432,33.5389,33.4132,33.5389,70700.0
2006-06-19 15:20:00,53.34,53.48,53.31,53.43,118800.0,33.5326,33.6206,33.5137,33.5892,118800.0
2006-06-19 15:30:00,53.44,53.45,53.34,53.34,68100.0,33.5955,33.6018,33.5326,33.5326,68100.0
2006-06-19 15:40:00,53.35,53.35,53.17,53.29,79400.0,33.5389,33.5389,33.4257,33.5012,79400.0
2006-06-19 15:50:00,53.29,53.37,53.29,53.32,103800.0,33.5012,33.5515,33.5012,33.52,103800.0
2006-06-20 09:30:00,53.5,53.5,53.17,53.24,67200.0,33.6332,33.6332,33.4257,33.4697,67200.0
2006-06-20 09:40:00,53.24,53.39,53.14,53.3,48500.0,33.4697,33.564,33.4069,33.5075,48500.0
2006-06-20 09:50:00,53.32,53.4,53.22,53.33,42900.0,33.52,33.5703,33.4572,33.5263,42900.0
2006-06-20 10:00:00,53.33,53.49,53.31,53.45,31400.0,33.5263,33.6269,33.5137,33.6018,31400.0
2006-06-20 10:10:00,53.45,53.61,53.41,53.55,44500.0,33.6018,33.7023,33.5766,33.6646,44500.0
2006-06-20 10:20:00,53.55,53.6,53.41,53.55,35100.0,33.6646,33.6961,33.5766,33.6646,35100.0
2006-06-20 10:30:00,53.55,53.63,53.54,53.59,42500.0,33.6646,33.7149,33.6583,33.6898,42500.0
2006-06-20 10:40:00,53.6,53.62,53.5,53.54,59400.0,33.6961,33.7086,33.6332,33.6583,59400.0
2006-06-20 10:50:00,53.53,53.57,53.5,53.54,44500.0,33.652,33.6772,33.6332,33.6583,44500.0
2006-06-20 11:00:00,53.54,53.7,53.54,53.61,76800.0,33.6583,33.7589,33.6583,33.7023,76800.0
2006-06-20 11:10:00,53.61,53.65,53.58,53.64,51300.0,33.7023,33.7275,33.6835,33.7212,51300.0
2006-06-20 11:20:00,53.64,53.78,53.62,53.78,45200.0,33.7212,33.8092,33.7086,33.8092,45200.0
2006-06-20 11:30:00,53.76,53.82,53.67,53.67,101800.0,33.7966,33.8344,33.7401,33.7401,101800.0
2006-06-20 11:40:00,53.65,53.72,53.65,53.69,47300.0,33.7275,33.7715,33.7275,33.7526,47300.0
2006-06-20 11:50:00,53.7,53.76,53.69,53.72,33800.0,33.7589,33.7966,33.7526,33.7715,33800.0
2006-06-20 12:00:00,53.72,53.74,53.59,53.59,30900.0,33.7715,33.7841,33.6898,33.6898,30900.0
2006-06-20 12:10:00,53.6,53.61,53.55,53.61,22300.0,33.6961,33.7023,33.6646,33.7023,22300.0
2006-06-20 12:20:00,53.62,53.67,53.58,53.6,23400.0,33.7086,33.7401,33.6835,33.6961,23400.0
2006-06-20 12:30:00,53.6,53.64,53.56,53.57,20400.0,33.6961,33.7212,33.6709,33.6772,20400.0
2006-06-20 12:40:00,53.57,53.6,53.54,53.58,15300.0,33.6772,33.6961,33.6583,33.6835,15300.0
2006-06-20 12:50:00,53.59,53.6,53.5,53.6,22800.0,33.6898,33.6961,33.6332,33.6961,22800.0
2006-06-20 13:00:00,53.59,53.61,53.56,53.59,12000.0,33.6898,33.7023,33.6709,33.6898,12000.0
2006-06-20 13:10:00,53.59,53.59,53.54,53.58,12300.0,33.6898,33.6898,33.6583,33.6835,12300.0
2006-06-20 13:20:00,53.58,53.58,53.55,53.57,8000.0,33.6835,33.6835,33.6646,33.6772,8000.0
2006-06-20 13:30:00,53.57,53.57,53.48,53.5,39100.0,33.6772,33.6772,33.6206,33.6332,39100.0
2006-06-20 13:40:00,53.5,53.57,53.48,53.5,51700.0,33.6332,33.6772,33.6206,33.6332,51700.0
2006-06-20 13:50:00,53.5,53.55,53.44,53.46,53700.0,33.6332,33.6646,33.5955,33.608,53700.0
2006-06-20 14:00:00,53.46,53.49,53.36,53.49,38200.0,33.608,33.6269,33.5452,33.6269,38200.0
2006-06-20 14:10:00,53.49,53.54,53.45,53.49,35500.0,33.6269,33.6583,33.6018,33.6269,35500.0
2006-06-20 14:20:00,53.49,53.49,53.4,53.43,37000.0,33.6269,33.6269,33.5703,33.5892,37000.0
2006-06-20 14:30:00,53.43,53.54,53.39,53.51,42500.0,33.5892,33.6583,33.564,33.6395,42500.0
2006-06-20 14:40:00,53.51,53.52,53.41,53.44,26100.0,33.6395,33.6458,33.5766,33.5955,26100.0
2006-06-20 14:50:00,53.44,53.53,53.42,53.47,40200.0,33.5955,33.652,33.5829,33.6143,40200.0
2006-06-20 15:00:00,53.49,53.49,53.38,53.4,37500.0,33.6269,33.6269,33.5577,33.5703,37500.0
2006-06-20 15:10:00,53.41,53.48,53.36,53.46,47300.0,33.5766,33.6206,33.5452,33.608,47300.0
2006-06-20 15:20:00,53.44,53.47,53.36,53.37,47200.0,33.5955,33.6143,33.5452,33.5515,47200.0
2006-06-20 15:30:00,53.36,53.37,53.19,53.25,71600.0,33.5452,33.5515,33.4383,33.476,71600.0
2006-06-20 15:40:00,53.25,53.3,53.21,53.24,64200.0,33.476,33.5075,33.4509,33.4697,64200.0
2006-06-20 15:50:00,53.25,53.3,53.14,53.15,150900.0,33.476,33.5075,33.4069,33.4132,150900.0
2006-06-21 09:30:00,52.95,53.41,52.95,53.28,64100.0,33.2874,33.5766,33.2874,33.4949,64100.0
2006-06-21 09:40:00,53.26,53.7,53.21,53.68,151100.0,33.4823,33.7589,33.4509,33.7463,151100.0
2006-06-21 09:50:00,53.68,53.84,53.63,53.64,45800.0,33.7463,33.8469,33.7149,33.7212,45800.0
2006-06-21 10:00:00,53.6,53.85,53.6,53.78,44200.0,33.6961,33.8532,33.6961,33.8092,44200.0
2006-06-21 10:10:00,53.79,53.86,53.73,53.83,44000.0,33.8155,33.8595,33.7778,33.8406,44000.0
2006-06-21 10:20:00,53.83,53.84,53.68,53.72,38900.0,33.8406,33.8469,33.7463,33.7715,38900.0
2006-06-21 10:30:00,53.75,53.86,53.69,53.71,40300.0,33.7904,33.8595,33.7526,33.7652,40300.0
2006-06-21 10:40:00,53.71,53.84,53.69,53.81,57500.0,33.7652,33.8469,33.7526,33.8281,57500.0
2006-06-21 10:50:00,53.81,53.81,53.58,53.58,69200.0,33.8281,33.8281,33.6835,33.6835,69200.0
2006-06-21 11:00:00,53.61,53.76,53.6,53.64,65000.0,33.7023,33.7966,33.6961,33.7212,65000.0
2006-06-21 11:10:00,53.64,53.7,53.6,53.64,86900.0,33.7212,33.7589,33.6961,33.7212,86900.0
2006-06-21 11:20:00,53.63,53.7,53.61,53.7,91400.0,33.7149,33.7589,33.7023,33.7589,91400.0
2006-06-21 11:30:00,53.7,53.76,53.64,53.73,54600.0,33.7589,33.7966,33.7212,33.7778,54600.0
2006-06-21 11:40:00,53.73,53.82,53.69,53.77,23700.0,33.7778,33.8344,33.7526,33.8029,23700.0
2006-06-21 11:50:00,53.78,53.79,53.73,53.74,16500.0,33.8092,33.8155,33.7778,33.7841,16500.0
2006-06-21 12:00:00,53.74,53.83,53.73,53.78,20200.0,33.7841,33.8406,33.7778,33.8092,20200.0
2006-06-21 12:10:00,53.79,53.86,53.74,53.83,19300.0,33.8155,33.8595,33.7841,33.8406,19300.0
2006-06-21 12:20:00,53.82,53.89,53.73,53.73,28800.0,33.8344,33.8784,33.7778,33.7778,28800.0
2006-06-21 12:30:00,53.76,53.77,53.67,53.7,33900.0,33.7966,33.8029,33.7401,33.7589,33900.0
2006-06-21 12:40:00,53.7,53.71,53.67,53.69,23500.0,33.7589,33.7652,33.7401,33.7526,23500.0
2006-06-21 12:50:00,53.69,53.71,53.64,53.71,25300.0,33.7526,33.7652,33.7212,33.7652,25300.0
2006-06-21 13:00:00,53.7,53.72,53.58,53.59,44600.0,33.7589,33.7715,33.6835,33.6898,44600.0
2006-06-21 13:10:00,53.6,53.66,53.57,53.59,14100.0,33.6961,33.7338,33.6772,33.6898,14100.0
2006-06-21 13:20:00,53.6,53.63,53.55,53.59,20600.0,33.6961,33.7149,33.6646,33.6898,20600.0
2006-06-21 13:30:00,53.59,53.63,53.56,53.59,22900.0,33.6898,33.7149,33.6709,33.6898,22900.0
2006-06-21 13:40:00,53.59,53.6,53.49,53.53,39900.0,33.6898,33.6961,33.6269,33.652,39900.0
2006-06-21 13:50:00,53.54,53.63,53.49,53.56,48200.0,33.6583,33.7149,33.6269,33.6709,48200.0
2006-06-21 14:00:00,53.57,53.64,53.55,53.58,46000.0,33.6772,33.7212,33.6646,33.6835,46000.0
2006-06-21 14:10:00,53.57,53.62,53.55,53.6,28600.0,33.6772,33.7086,33.6646,33.6961,28600.0
2006-06-21 14:20:00,53.59,53.61,53.49,53.5,29500.0,33.6898,33.7023,33.6269,33.6332,29500.0
2006-06-21 14:30:00,53.5,53.52,53.46,53.51,21300.0,33.6332,33.6458,33.608,33.6395,21300.0
2006-06-21 14:40:00,53.5,53.56,53.44,53.44,36400.0,33.6332,33.6709,33.5955,33.5955,36400.0
2006-06-21 14:50:00,53.44,53.45,53.4,53.43,58000.0,33.5955,33.6018,33.5703,33.5892,58000.0
2006-06-21 15:00:00,53.42,53.44,53.35,53.43,42600.0,33.5829,33.5955,33.5389,33.5892,42600.0
2006-06-21 15:10:00,53.43,53.44,53.36,53.4,48200.0,33.5892,33.5955,33.5452,33.5703,48200.0
2006-06-21 15:20:00,53.4,53.49,53.4,53.44,26600.0,33.5703,33.6269,33.5703,33.5955,26600.0
2006-06-21 15:30:00,53.44,53.48,53.36,53.46,49700.0,33.5955,33.6206,33.5452,33.608,49700.0
2006-06-21 15:40:00,53.45,53.48,53.35,53.39,66100.0,33.6018,33.6206,33.5389,33.564,66100.0
2006-06-21 15:50:00,53.41,53.44,53.32,53.32,113800.0,33.5766,33.5955,33.52,33.52,113800.0
2006-06-22 09:30:00,53.18,53.41,53.18,53.38,126400.0,33.432,33.5766,33.432,33.5577,126400.0
2006-06-22 09:40:00,53.38,53.54,53.31,53.53,339300.0,33.5577,33.6583,33.5137,33.652,339300.0
2006-06-22 09:50:00,53.53,53.67,53.47,53.64,92100.0,33.652,33.7401,33.6143,33.7212,92100.0
2006-06-22 10:00:00,53.63,53.63,53.49,53.51,56700.0,33.7149,33.7149,33.6269,33.6395,56700.0
2006-06-22 10:10:00,53.51,53.53,53.38,53.46,50600.0,33.6395,33.652,33.5577,33.608,50600.0
2006-06-22 10:20:00,53.45,53.51,53.33,53.34,40600.0,33.6018,33.6395,33.5263,33.5326,40600.0
2006-06-22 10:30:00,53.34,53.35,53.22,53.26,50400.0,33.5326,33.5389,33.4572,33.4823,50400.0
2006-06-22 10:40:00,53.25,53.27,53.18,53.21,37400.0,33.476,33.4886,33.432,33.4509,37400.0
2006-06-22 10:50:00,53.21,53.25,53.18,53.19,18200.0,33.4509,33.476,33.432,33.4383,18200.0
2006-06-22 11:00:00,53.2,53.2,53.12,53.15,32700.0,33.4446,33.4446,33.3943,33.4132,32700.0
2006-06-22 11:10:00,53.15,53.15,53.08,53.12,31300.0,33.4132,33.4132,33.3692,33.3943,31300.0
2006-06-22 11:20:00,53.11,53.18,53.11,53.16,34900.0,33.388,33.432,33.388,33.4194,34900.0
2006-06-22 11:30:00,53.17,53.26,53.17,53.24,32400.0,33.4257,33.4823,33.4257,33.4697,32400.0
2006-06-22 11:40:00,53.25,53.27,53.15,53.17,21000.0,33.476,33.4886,33.4132,33.4257,21000.0
2006-06-22 11:50:00,53.18,53.19,53.12,53.18,20100.0,33.432,33.4383,33.3943,33.432,20100.0
2006-06-22 12:00:00,53.18,53.19,53.12,53.12,18000.0,33.432,33.4383,33.3943,33.3943,18000.0
2006-06-22 12:10:00,53.12,53.12,53.05,53.08,20100.0,33.3943,33.3943,33.3503,33.3692,20100.0
2006-06-22 12:20:00,53.07,53.07,52.95,53.0,37100.0,33.3629,33.3629,33.2874,33.3189,37100.0
2006-06-22 12:30:00,53.0,53.0,52.91,52.98,26600.0,33.3189,33.3189,33.2623,33.3063,26600.0
2006-06-22 12:40:00,52.98,52.98,52.87,52.89,24300.0,33.3063,33.3063,33.2371,33.2497,24300.0
2006-06-22 12:50:00,52.89,52.93,52.87,52.9,16000.0,33.2497,33.2749,33.2371,33.256,16000.0
2006-06-22 13:00:00,52.9,53.0,52.88,53.0,35400.0,33.256,33.3189,33.2434,33.3189,35400.0
2006-06-22 13:10:00,52.99,53.05,52.99,53.03,24000.0,33.3126,33.3503,33.3126,33.3377,24000.0
2006-06-22 13:20:00,53.0,53.03,52.98,53.0,20700.0,33.3189,33.3377,33.3063,33.3189,20700.0
2006-06-22 13:30:00,52.98,53.01,52.95,52.97,34900.0,33.3063,33.3251,33.2874,33.3,34900.0
2006-06-22 13:40:00,52.97,52.99,52.89,52.94,52200.0,33.3,33.3126,33.2497,33.2811,52200.0
2006-06-22 13:50:00,52.95,52.99,52.9,52.92,35600.0,33.2874,33.3126,33.256,33.2686,35600.0
2006-06-22 14:00:00,52.93,52.98,52.89,52.89,40100.0,33.2749,33.3063,33.2497,33.2497,40100.0
2006-06-22 14:10:00,52.9,52.97,52.88,52.89,30400.0,33.256,33.3,33.2434,33.2497,30400.0
2006-06-22 14:20:00,52.89,52.96,52.88,52.93,24700.0,33.2497,33.2937,33.2434,33.2749,24700.0
2006-06-22 14:30:00,52.93,52.96,52.89,52.92,22600.0,33.2749,33.2937,33.2497,33.2686,22600.0
2006-06-22 14:40:00,52.92,52.94,52.88,52.92,35600.0,33.2686,33.2811,33.2434,33.2686,35600.0
2006-06-22 14:50:00,52.9,52.93,52.87,52.88,43700.0,33.256,33.2749,33.2371,33.2434,43700.0
2006-06-22 15:00:00,52.89,52.98,52.89,52.97,34600.0,33.2497,33.3063,33.2497,33.3,34600.0
2006-06-22 15:10:00,52.95,53.04,52.94,52.94,51200.0,33.2874,33.344,33.2811,33.2811,51200.0
2006-06-22 15:20:00,52.95,53.04,52.95,52.98,46400.0,33.2874,33.344,33.2874,33.3063,46400.0
2006-06-22 15:30:00,52.98,53.13,52.98,53.11,53100.0,33.3063,33.4006,33.3063,33.388,53100.0
2006-06-22 15:40:00,53.11,53.14,53.02,53.11,75700.0,33.388,33.4069,33.3314,33.388,75700.0
2006-06-22 15:50:00,53.11,53.12,53.03,53.03,83600.0,33.388,33.3943,33.3377,33.3377,83600.0
2006-06-23 09:30:00,53.03,53.16,52.95,52.95,116400.0,33.3377,33.4194,33.2874,33.2874,116400.0
2006-06-23 09:40:00,52.95,53.07,52.95,53.02,38000.0,33.2874,33.3629,33.2874,33.3314,38000.0
2006-06-23 09:50:00,53.01,53.02,52.95,52.99,55100.0,33.3251,33.3314,33.2874,33.3126,55100.0
2006-06-23 10:00:00,53.0,53.03,52.91,52.94,64800.0,33.3189,33.3377,33.2623,33.2811,64800.0
2006-06-23 10:10:00,52.91,53.04,52.91,53.03,29800.0,33.2623,33.344,33.2623,33.3377,29800.0
2006-06-23 10:20:00,53.04,53.08,52.91,52.93,47200.0,33.344,33.3692,33.2623,33.2749,47200.0
2006-06-23 10:30:00,52.92,52.99,52.86,52.86,58400.0,33.2686,33.3126,33.2308,33.2308,58400.0
2006-06-23 10:40:00,52.86,52.96,52.82,52.9,181500.0,33.2308,33.2937,33.2057,33.256,181500.0
2006-06-23 10:50:00,52.9,52.92,52.87,52.9,46300.0,33.256,33.2686,33.2371,33.256,46300.0
2006-06-23 11:00:00,52.89,52.93,52.85,52.89,54600.0,33.2497,33.2749,33.2246,33.2497,54600.0
2006-06-23 11:10:00,52.9,52.95,52.88,52.95,20900.0,33.256,33.2874,33.2434,33.2874,20900.0
2006-06-23 11:20:00,52.95,53.09,52.94,53.04,55300.0,33.2874,33.3754,33.2811,33.344,55300.0
2006-06-23 11:30:00,53.04,53.05,52.98,53.0,14600.0,33.344,33.3503,33.3063,33.3189,14600.0
2006-06-23 11:40:00,53.0,53.09,52.96,53.03,33100.0,33.3189,33.3754,33.2937,33.3377,33100.0
2006-06-23 11:50:00,53.02,53.08,53.0,53.0,26800.0,33.3314,33.3692,33.3189,33.3189,26800.0
2006-06-23 12:00:00,53.0,53.08,52.99,53.05,17600.0,33.3189,33.3692,33.3126,33.3503,17600.0
2006-06-23 12:10:00,53.05,53.1,53.03,53.08,47200.0,33.3503,33.3817,33.3377,33.3692,47200.0
2006-06-23 12:20:00,53.08,53.24,53.06,53.16,41000.0,33.3692,33.4697,33.3566,33.4194,41000.0
2006-06-23 12:30:00,53.16,53.29,53.15,53.29,26000.0,33.4194,33.5012,33.4132,33.5012,26000.0
2006-06-23 12:40:00,53.29,53.3,53.22,53.23,25600.0,33.5012,33.5075,33.4572,33.4635,25600.0
2006-06-23 12:50:00,53.22,53.28,53.18,53.23,34500.0,33.4572,33.4949,33.432,33.4635,34500.0
2006-06-23 13:00:00,53.23,53.25,53.18,53.18,17000.0,33.4635,33.476,33.432,33.432,17000.0
2006-06-23 13:10:00,53.18,53.2,53.09,53.09,35100.0,33.432,33.4446,33.3754,33.3754,35100.0
2006-06-23 13:20:00,53.09,53.1,53.02,53.03,24900.0,33.3754,33.3817,33.3314,33.3377,24900.0
2006-06-23 13:30:00,53.03,53.08,53.02,53.05,53600.0,33.3377,33.3692,33.3314,33.3503,53600.0
2006-06-23 13:40:00,53.05,53.1,53.0,53.01,37000.0,33.3503,33.3817,33.3189,33.3251,37000.0
2006-06-23 13:50:00,53.0,53.11,53.0,53.08,38400.0,33.3189,33.388,33.3189,33.3692,38400.0
2006-06-23 14:00:00,53.08,53.08,52.96,52.99,41600.0,33.3692,33.3692,33.2937,33.3126,41600.0
2006-06-23 14:10:00,52.99,53.0,52.91,52.94,25100.0,33.3126,33.3189,33.2623,33.2811,25100.0
2006-06-23 14:20:00,52.94,52.99,52.94,52.97,18500.0,33.2811,33.3126,33.2811,33.3,18500.0
2006-06-23 14:30:00,52.98,53.04,52.96,52.96,23500.0,33.3063,33.344,33.2937,33.2937,23500.0
2006-06-23 14:40:00,52.96,52.97,52.87,52.89,66000.0,33.2937,33.3,33.2371,33.2497,66000.0
2006-06-23 14:50:00,52.87,52.92,52.85,52.89,36900.0,33.2371,33.2686,33.2246,33.2497,36900.0
2006-06-23 15:00:00,52.89,52.92,52.87,52.88,23300.0,33.2497,33.2686,33.2371,33.2434,23300.0
2006-06-23 15:10:00,52.87,52.88,52.8,52.82,33000.0,33.2371,33.2434,33.1931,33.2057,33000.0
2006-06-23 15:20:00,52.82,52.93,52.82,52.91,51200.0,33.2057,33.2749,33.2057,33.2623,51200.0
2006-06-23 15:30:00,52.92,53.02,52.9,53.01,44000.0,33.2686,33.3314,33.256,33.3251,44000.0
2006-06-23 15:40:00,53.02,53.1,52.99,53.05,83400.0,33.3314,33.3817,33.3126,33.3503,83400.0
2006-06-23 15:50:00,53.03,53.06,52.93,52.93,100200.0,33.3377,33.3566,33.2749,33.2749,100200.0
2006-06-26 09:30:00,53.0,53.18,52.93,53.07,67300.0,33.3189,33.432,33.2749,33.3629,67300.0
2006-06-26 09:40:00,53.05,53.14,52.99,52.99,39400.0,33.3503,33.4069,33.3126,33.3126,39400.0
2006-06-26 09:50:00,52.98,53.02,52.94,52.99,42900.0,33.3063,33.3314,33.2811,33.3126,42900.0
2006-06-26 10:00:00,52.99,53.1,52.96,53.1,43400.0,33.3126,33.3817,33.2937,33.3817,43400.0
2006-06-26 10:10:00,53.11,53.14,53.05,53.11,38300.0,33.388,33.4069,33.3503,33.388,38300.0
2006-06-26 10:20:00,53.11,53.27,53.1,53.25,30000.0,33.388,33.4886,33.3817,33.476,30000.0
2006-06-26 10:30:00,53.23,53.34,53.23,53.33,38000.0,33.4635,33.5326,33.4635,33.5263,38000.0
2006-06-26 10:40:00,53.32,53.4,53.29,53.29,39300.0,33.52,33.5703,33.5012,33.5012,39300.0
2006-06-26 10:50:00,53.29,53.34,53.28,53.3,29000.0,33.5012,33.5326,33.4949,33.5075,29000.0
2006-06-26 11:00:00,53.3,53.37,53.29,53.36,38900.0,33.5075,33.5515,33.5012,33.5452,38900.0
2006-06-26 11:10:00,53.37,53.39,53.32,53.38,41300.0,33.5515,33.564,33.52,33.5577,41300.0
2006-06-26 11:20:00,53.39,53.39,53.35,53.37,35200.0,33.564,33.564,33.5389,33.5515,35200.0
2006-06-26 11:30:00,53.37,53.39,53.36,53.39,25800.0,33.5515,33.564,33.5452,33.564,25800.0
2006-06-26 11:40:00,53.39,53.43,53.38,53.4,27300.0,33.564,33.5892,33.5577,33.5703,27300.0
2006-06-26 11:50:00,53.39,53.41,53.32,53.41,27600.0,33.564,33.5766,33.52,33.5766,27600.0
2006-06-26 12:00:00,53.41,53.43,53.32,53.33,26800.0,33.5766,33.5892,33.52,33.5263,26800.0
2006-06-26 12:10:00,53.32,53.33,53.28,53.31,15300.0,33.52,33.5263,33.4949,33.5137,15300.0
2006-06-26 12:20:00,53.31,53.38,53.3,53.38,14900.0,33.5137,33.5577,33.5075,33.5577,14900.0
2006-06-26 12:30:00,53.38,53.43,53.37,53.4,35900.0,33.5577,33.5892,33.5515,33.5703,35900.0
2006-06-26 12:40:00,53.41,53.43,53.37,53.41,37600.0,33.5766,33.5892,33.5515,33.5766,37600.0
2006-06-26 12:50:00,53.41,53.46,53.39,53.46,16800.0,33.5766,33.608,33.564,33.608,16800.0
2006-06-26 13:00:00,53.46,53.55,53.46,53.49,36800.0,33.608,33.6646,33.608,33.6269,36800.0
2006-06-26 13:10:00,53.48,53.57,53.47,53.55,38700.0,33.6206,33.6772,33.6143,33.6646,38700.0
2006-06-26 13:20:00,53.56,53.57,53.53,53.57,32200.0,33.6709,33.6772,33.652,33.6772,32200.0
2006-06-26 13:30:00,53.56,53.6,53.5,53.5,46300.0,33.6709,33.6961,33.6332,33.6332,46300.0
2006-06-26 13:40:00,53.52,53.52,53.45,53.45,46000.0,33.6458,33.6458,33.6018,33.6018,46000.0
2006-06-26 13:50:00,53.46,53.47,53.43,53.45,47100.0,33.608,33.6143,33.5892,33.6018,47100.0
2006-06-26 14:00:00,53.45,53.5,53.42,53.42,42700.0,33.6018,33.6332,33.5829,33.5829,42700.0
2006-06-26 14:10:00,53.43,53.43,53.4,53.42,34200.0,33.5892,33.5892,33.5703,33.5829,34200.0
2006-06-26 14:20:00,53.41,53.51,53.41,53.5,35600.0,33.5766,33.6395,33.5766,33.6332,35600.0
2006-06-26 14:30:00,53.51,53.56,53.47,53.54,47800.0,33.6395,33.6709,33.6143,33.6583,47800.0
2006-06-26 14:40:00,53.54,53.59,53.5,53.58,46500.0,33.6583,33.6898,33.6332,33.6835,46500.0
2006-06-26 14:50:00,53.58,53.6,53.55,53.57,31300.0,33.6835,33.6961,33.6646,33.6772,31300.0
2006-06-26 15:00:00,53.57,53.59,53.55,53.55,25500.0,33.6772,33.6898,33.6646,33.6646,25500.0
2006-06-26 15:10:00,53.56,53.6,53.54,53.6,32200.0,33.6709,33.6961,33.6583,33.6961,32200.0
2006-06-26 15:20:00,53.6,53.63,53.55,53.57,51900.0,33.6961,33.7149,33.6646,33.6772,51900.0
2006-06-26 15:30:00,53.56,53.66,53.54,53.65,90900.0,33.6709,33.7338,33.6583,33.7275,90900.0
2006-06-26 15:40:00,53.65,53.65,53.6,53.63,90800.0,33.7275,33.7275,33.6961,33.7149,90800.0
2006-06-26 15:50:00,53.63,53.68,53.61,53.61,158600.0,33.7149,33.7463,33.7023,33.7023,158600.0
2006-06-27 09:30:00,53.65,53.88,53.65,53.87,73600.0,33.7275,33.8721,33.7275,33.8658,73600.0
2006-06-27 09:40:00,53.86,53.92,53.83,53.85,53500.0,33.8595,33.8972,33.8406,33.8532,53500.0
2006-06-27 09:50:00,53.85,53.97,53.83,53.93,36800.0,33.8532,33.9287,33.8406,33.9035,36800.0
2006-06-27 10:00:00,53.92,53.94,53.78,53.9,54100.0,33.8972,33.9098,33.8092,33.8847,54100.0
2006-06-27 10:10:00,53.9,53.9,53.78,53.82,61400.0,33.8847,33.8847,33.8092,33.8344,61400.0
2006-06-27 10:20:00,53.82,53.86,53.73,53.75,46300.0,33.8344,33.8595,33.7778,33.7904,46300.0
2006-06-27 10:30:00,53.75,53.82,53.73,53.77,36900.0,33.7904,33.8344,33.7778,33.8029,36900.0
2006-06-27 10:40:00,53.77,53.84,53.74,53.77,51700.0,33.8029,33.8469,33.7841,33.8029,51700.0
2006-06-27 10:50:00,53.78,53.82,53.66,53.69,37200.0,33.8092,33.8344,33.7338,33.7526,37200.0
2006-06-27 11:00:00,53.69,53.69,53.53,53.56,71800.0,33.7526,33.7526,33.652,33.6709,71800.0
2006-06-27 11:10:00,53.55,53.56,53.44,53.49,40600.0,33.6646,33.6709,33.5955,33.6269,40600.0
2006-06-27 11:20:00,53.48,53.54,53.45,53.5,25800.0,33.6206,33.6583,33.6018,33.6332,25800.0
2006-06-27 11:30:00,53.51,53.59,53.5,53.59,27700.0,33.6395,33.6898,33.6332,33.6898,27700.0
2006-06-27 11:40:00,53.62,53.62,53.56,53.61,25000.0,33.7086,33.7086,33.6709,33.7023,25000.0
2006-06-27 11:50:00,53.59,53.64,53.58,53.63,21600.0,33.6898,33.7212,33.6835,33.7149,21600.0
2006-06-27 12:00:00,53.62,53.65,53.56,53.58,25200.0,33.7086,33.7275,33.6709,33.6835,25200.0
2006-06-27 12:10:00,53.59,53.67,53.59,53.63,35100.0,33.6898,33.7401,33.6898,33.7149,35100.0
2006-06-27 12:20:00,53.63,53.64,53.59,53.6,37400.0,33.7149,33.7212,33.6898,33.6961,37400.0
2006-06-27 12:30:00,53.6,53.62,53.48,53.52,50200.0,33.6961,33.7086,33.6206,33.6458,50200.0
2006-06-27 12:40:00,53.51,53.57,53.5,53.55,54700.0,33.6395,33.6772,33.6332,33.6646,54700.0
2006-06-27 12:50:00,53.55,53.57,53.53,53.55,27400.0,33.6646,33.6772,33.652,33.6646,27400.0
2006-06-27 13:00:00,53.54,53.59,53.49,53.57,24500.0,33.6583,33.6898,33.6269,33.6772,24500.0
2006-06-27 13:10:00,53.57,53.59,53.54,53.59,47200.0,33.6772,33.6898,33.6583,33.6898,47200.0
2006-06-27 13:20:00,53.59,53.66,53.58,53.62,27000.0,33.6898,33.7338,33.6835,33.7086,27000.0
2006-06-27 13:30:00,53.63,53.66,53.59,53.63,43500.0,33.7149,33.7338,33.6898,33.7149,43500.0
2006-06-27 13:40:00,53.64,53.64,53.58,53.61,28500.0,33.7212,33.7212,33.6835,33.7023,28500.0
2006-06-27 13:50:00,53.61,53.64,53.59,53.61,32100.0,33.7023,33.7212,33.6898,33.7023,32100.0
2006-06-27 14:00:00,53.63,53.68,53.6,53.61,54100.0,33.7149,33.7463,33.6961,33.7023,54100.0
2006-06-27 14:10:00,53.61,53.63,53.58,53.58,33100.0,33.7023,33.7149,33.6835,33.6835,33100.0
2006-06-27 14:20:00,53.6,53.61,53.55,53.61,38800.0,33.6961,33.7023,33.6646,33.7023,38800.0
2006-06-27 14:30:00,53.58,53.66,53.58,53.64,56100.0,33.6835,33.7338,33.6835,33.7212,56100.0
2006-06-27 14:40:00,53.64,53.64,53.58,53.6,39600.0,33.7212,33.7212,33.6835,33.6961,39600.0
2006-06-27 14:50:00,53.61,53.63,53.54,53.6,68500.0,33.7023,33.7149,33.6583,33.6961,68500.0
2006-06-27 15:00:00,53.6,53.66,53.58,53.63,87000.0,33.6961,33.7338,33.6835,33.7149,87000.0
2006-06-27 15:10:00,53.6,53.66,53.56,53.66,76600.0,33.6961,33.7338,33.6709,33.7338,76600.0
2006-06-27 15:20:00,53.66,53.67,53.61,53.65,94700.0,33.7338,33.7401,33.7023,33.7275,94700.0
2006-06-27 15:30:00,53.67,53.75,53.66,53.71,116400.0,33.7401,33.7904,33.7338,33.7652,116400.0
2006-06-27 15:40:00,53.71,53.72,53.63,53.66,102300.0,33.7652,33.7715,33.7149,33.7338,102300.0
2006-06-27 15:50:00,53.65,53.69,53.63,53.66,136700.0,33.7275,33.7526,33.7149,33.7338,136700.0
2006-06-28 09:30:00,53.85,53.89,53.63,53.68,129000.0,33.8532,33.8784,33.7149,33.7463,129000.0
2006-06-28 09:40:00,53.68,53.88,53.63,53.88,89400.0,33.7463,33.8721,33.7149,33.8721,89400.0
2006-06-28 09:50:00,53.88,53.91,53.82,53.88,63100.0,33.8721,33.8909,33.8344,33.8721,63100.0
2006-06-28 10:00:00,53.88,53.96,53.85,53.9,62700.0,33.8721,33.9224,33.8532,33.8847,62700.0
2006-06-28 10:10:00,53.89,54.0,53.89,54.0,64500.0,33.8784,33.9475,33.8784,33.9475,64500.0
2006-06-28 10:20:00,54.0,54.11,53.99,54.08,131100.0,33.9475,34.0167,33.9412,33.9978,131100.0
2006-06-28 10:30:00,54.08,54.09,53.89,53.9,62500.0,33.9978,34.0041,33.8784,33.8847,62500.0
2006-06-28 10:40:00,53.91,53.93,53.81,53.85,44700.0,33.8909,33.9035,33.8281,33.8532,44700.0
2006-06-28 10:50:00,53.85,53.85,53.76,53.79,53200.0,33.8532,33.8532,33.7966,33.8155,53200.0
2006-06-28 11:00:00,53.78,53.84,53.74,53.82,43500.0,33.8092,33.8469,33.7841,33.8344,43500.0
2006-06-28 11:10:00,53.81,53.82,53.7,53.75,39100.0,33.8281,33.8344,33.7589,33.7904,39100.0
2006-06-28 11:20:00,53.74,53.75,53.7,53.74,43400.0,33.7841,33.7904,33.7589,33.7841,43400.0
2006-06-28 11:30:00,53.74,53.82,53.74,53.8,34800.0,33.7841,33.8344,33.7841,33.8218,34800.0
2006-06-28 11:40:00,53.81,53.9,53.8,53.88,82000.0,33.8281,33.8847,33.8218,33.8721,82000.0
2006-06-28 11:50:00,53.88,53.94,53.87,53.88,37000.0,33.8721,33.9098,33.8658,33.8721,37000.0
2006-06-28 12:00:00,53.87,53.95,53.86,53.92,168000.0,33.8658,33.9161,33.8595,33.8972,168000.0
2006-06-28 12:10:00,53.93,54.01,53.92,53.94,47600.0,33.9035,33.9538,33.8972,33.9098,47600.0
2006-06-28 12:20:00,53.95,54.02,53.94,53.95,24600.0,33.9161,33.9601,33.9098,33.9161,24600.0
2006-06-28 12:30:00,53.95,53.96,53.9,53.9,23800.0,33.9161,33.9224,33.8847,33.8847,23800.0
2006-06-28 12:40:00,53.9,53.91,53.76,53.76,33900.0,33.8847,33.8909,33.7966,33.7966,33900.0
2006-06-28 12:50:00,53.76,53.83,53.76,53.83,23000.0,33.7966,33.8406,33.7966,33.8406,23000.0
2006-06-28 13:00:00,53.83,53.9,53.81,53.88,30600.0,33.8406,33.8847,33.8281,33.8721,30600.0
2006-06-28 13:10:00,53.9,53.92,53.89,53.9,41500.0,33.8847,33.8972,33.8784,33.8847,41500.0
2006-06-28 13:20:00,53.91,53.97,53.89,53.89,43800.0,33.8909,33.9287,33.8784,33.8784,43800.0
2006-06-28 13:30:00,53.9,53.91,53.85,53.86,28900.0,33.8847,33.8909,33.8532,33.8595,28900.0
2006-06-28 13:40:00,53.87,53.89,53.85,53.86,18700.0,33.8658,33.8784,33.8532,33.8595,18700.0
2006-06-28 13:50:00,53.86,53.93,53.82,53.9,88200.0,33.8595,33.9035,33.8344,33.8847,88200.0
2006-06-28 14:00:00,53.91,53.93,53.89,53.91,40100.0,33.8909,33.9035,33.8784,33.8909,40100.0
2006-06-28 14:10:00,53.87,54.02,53.87,54.0,59500.0,33.8658,33.9601,33.8658,33.9475,59500.0
2006-06-28 14:20:00,54.0,54.02,53.97,53.99,52700.0,33.9475,33.9601,33.9287,33.9412,52700.0
2006-06-28 14:30:00,54.0,54.02,53.92,53.96,74700.0,33.9475,33.9601,33.8972,33.9224,74700.0
2006-06-28 14:40:00,53.96,54.07,53.95,54.06,70000.0,33.9224,33.9915,33.9161,33.9852,70000.0
2006-06-28 14:50:00,54.07,54.08,53.97,54.0,55500.0,33.9915,33.9978,33.9287,33.9475,55500.0
2006-06-28 15:00:00,54.0,54.03,53.99,54.0,50300.0,33.9475,33.9664,33.9412,33.9475,50300.0
2006-06-28 15:10:00,54.01,54.07,53.99,54.0,54100.0,33.9538,33.9915,33.9412,33.9475,54100.0
2006-06-28 15:20:00,54.01,54.06,53.98,54.05,50100.0,33.9538,33.9852,33.9349,33.9789,50100.0
2006-06-28 15:30:00,54.04,54.13,54.0,54.02,77300.0,33.9727,34.0292,33.9475,33.9601,77300.0
2006-06-28 15:40:00,54.01,54.02,53.91,53.94,186400.0,33.9538,33.9601,33.8909,33.9098,186400.0
2006-06-28 15:50:00,53.95,54.0,53.94,53.98,222000.0,33.9161,33.9475,33.9098,33.9349,222000.0
2006-06-29 09:30:00,54.4,54.49,54.2,54.26,109700.0,34.199,34.2556,34.0732,34.111,109700.0
2006-06-29 09:40:00,54.26,54.29,54.17,54.22,56400.0,34.111,34.1298,34.0544,34.0858,56400.0
2006-06-29 09:50:00,54.21,54.42,54.19,54.38,92100.0,34.0795,34.2116,34.067,34.1864,92100.0
2006-06-29 10:00:00,54.39,54.39,54.3,54.33,52200.0,34.1927,34.1927,34.1361,34.155,52200.0
2006-06-29 10:10:00,54.32,54.33,54.25,54.3,48100.0,34.1487,34.155,34.1047,34.1361,48100.0
2006-06-29 10:20:00,54.3,54.36,54.28,54.35,49200.0,34.1361,34.1738,34.1235,34.1675,49200.0
2006-06-29 10:30:00,54.34,54.37,54.3,54.35,50000.0,34.1613,34.1801,34.1361,34.1675,50000.0
2006-06-29 10:40:00,54.35,54.46,54.31,54.45,50800.0,34.1675,34.2367,34.1424,34.2304,50800.0
2006-06-29 10:50:00,54.42,54.42,54.32,54.35,18900.0,34.2116,34.2116,34.1487,34.1675,18900.0
2006-06-29 11:00:00,54.34,54.39,54.3,54.32,49100.0,34.1613,34.1927,34.1361,34.1487,49100.0
2006-06-29 11:10:00,54.32,54.39,54.28,54.28,64700.0,34.1487,34.1927,34.1235,34.1235,64700.0
2006-06-29 11:20:00,54.3,54.3,54.25,54.25,52000.0,34.1361,34.1361,34.1047,34.1047,52000.0
2006-06-29 11:30:00,54.25,54.3,54.19,54.21,88800.0,34.1047,34.1361,34.067,34.0795,88800.0
2006-06-29 11:40:00,54.21,54.23,54.12,54.19,53000.0,34.0795,34.0921,34.023,34.067,53000.0
2006-06-29 11:50:00,54.19,54.21,54.14,54.19,34100.0,34.067,34.0795,34.0355,34.067,34100.0
2006-06-29 12:00:00,54.2,54.24,54.18,54.23,50600.0,34.0732,34.0984,34.0607,34.0921,50600.0
2006-06-29 12:10:00,54.23,54.33,54.23,54.29,32200.0,34.0921,34.155,34.0921,34.1298,32200.0
2006-06-29 12:20:00,54.3,54.32,54.24,54.25,26400.0,34.1361,34.1487,34.0984,34.1047,26400.0
2006-06-29 12:30:00,54.25,54.26,54.19,54.2,35800.0,34.1047,34.111,34.067,34.0732,35800.0
2006-06-29 12:40:00,54.2,54.3,54.19,54.26,26900.0,34.0732,34.1361,34.067,34.111,26900.0
2006-06-29 12:50:00,54.27,54.29,54.25,54.27,17800.0,34.1173,34.1298,34.1047,34.1173,17800.0
2006-06-29 13:00:00,54.26,54.3,54.25,54.3,51000.0,34.111,34.1361,34.1047,34.1361,51000.0
2006-06-29 13:10:00,54.3,54.35,54.28,54.28,17300.0,34.1361,34.1675,34.1235,34.1235,17300.0
2006-06-29 13:20:00,54.28,54.31,54.26,54.29,23900.0,34.1235,34.1424,34.111,34.1298,23900.0
2006-06-29 13:30:00,54.3,54.34,54.25,54.29,45500.0,34.1361,34.1613,34.1047,34.1298,45500.0
2006-06-29 13:40:00,54.3,54.31,54.21,54.27,55200.0,34.1361,34.1424,34.0795,34.1173,55200.0
2006-06-29 13:50:00,54.25,54.3,54.25,54.3,34900.0,34.1047,34.1361,34.1047,34.1361,34900.0
2006-06-29 14:00:00,54.29,54.39,54.27,54.31,51800.0,34.1298,34.1927,34.1173,34.1424,51800.0
2006-06-29 14:10:00,54.3,54.48,54.28,54.4,105400.0,34.1361,34.2493,34.1235,34.199,105400.0
2006-06-29 14:20:00,54.37,54.64,54.37,54.51,148800.0,34.1801,34.3499,34.1801,34.2681,148800.0
2006-06-29 14:30:00,54.5,54.58,54.4,54.5,63900.0,34.2618,34.3121,34.199,34.2618,63900.0
2006-06-29 14:40:00,54.52,54.71,54.51,54.65,57600.0,34.2744,34.3939,34.2681,34.3561,57600.0
2006-06-29 14:50:00,54.65,54.72,54.42,54.61,58900.0,34.3561,34.4002,34.2116,34.331,58900.0
2006-06-29 15:00:00,54.6,54.63,54.54,54.59,35600.0,34.3247,34.3436,34.287,34.3184,35600.0
2006-06-29 15:10:00,54.6,54.63,54.49,54.58,85700.0,34.3247,34.3436,34.2556,34.3121,85700.0
2006-06-29 15:20:00,54.56,54.6,54.51,54.59,104000.0,34.2996,34.3247,34.2681,34.3184,104000.0
2006-06-29 15:30:00,54.58,54.63,54.52,54.53,98500.0,34.3121,34.3436,34.2744,34.2807,98500.0
2006-06-29 15:40:00,54.54,54.64,54.49,54.59,128800.0,34.287,34.3499,34.2556,34.3184,128800.0
2006-06-29 15:50:00,54.58,54.69,54.54,54.65,189800.0,34.3121,34.3813,34.287,34.3561,189800.0
2006-06-30 09:30:00,54.73,54.73,54.44,54.54,74700.0,34.4064,34.4064,34.2241,34.287,74700.0
2006-06-30 09:40:00,54.54,54.59,54.44,54.55,55200.0,34.287,34.3184,34.2241,34.2933,55200.0
2006-06-30 09:50:00,54.55,54.68,54.5,54.56,58900.0,34.2933,34.375,34.2618,34.2996,58900.0
2006-06-30 10:00:00,54.57,54.6,54.5,54.52,67600.0,34.3059,34.3247,34.2618,34.2744,67600.0
2006-06-30 10:10:00,54.52,54.61,54.42,54.56,65400.0,34.2744,34.331,34.2116,34.2996,65400.0
2006-06-30 10:20:00,54.54,54.61,54.5,54.61,29100.0,34.287,34.331,34.2618,34.331,29100.0
2006-06-30 10:30:00,54.62,54.7,54.61,54.68,41500.0,34.3373,34.3876,34.331,34.375,41500.0
2006-06-30 10:40:00,54.68,54.71,54.57,54.58,42200.0,34.375,34.3939,34.3059,34.3121,42200.0
2006-06-30 10:50:00,54.58,54.67,54.58,54.66,37100.0,34.3121,34.3687,34.3121,34.3624,37100.0
2006-06-30 11:00:00,54.66,54.72,54.65,54.69,44800.0,34.3624,34.4002,34.3561,34.3813,44800.0
2006-06-30 11:10:00,54.69,54.74,54.67,54.71,43100.0,34.3813,34.4127,34.3687,34.3939,43100.0
2006-06-30 11:20:00,54.7,54.74,54.69,54.73,38800.0,34.3876,34.4127,34.3813,34.4064,38800.0
2006-06-30 11:30:00,54.72,54.75,54.7,54.7,39500.0,34.4002,34.419,34.3876,34.3876,39500.0
2006-06-30 11:40:00,54.7,54.75,54.69,54.73,20500.0,34.3876,34.419,34.3813,34.4064,20500.0
2006-06-30 11:50:00,54.72,54.77,54.69,54.76,20800.0,34.4002,34.4316,34.3813,34.4253,20800.0
2006-06-30 12:00:00,54.76,54.77,54.72,54.76,30100.0,34.4253,34.4316,34.4002,34.4253,30100.0
2006-06-30 12:10:00,54.77,54.77,54.73,54.75,21400.0,34.4316,34.4316,34.4064,34.419,21400.0
2006-06-30 12:20:00,54.75,54.77,54.74,54.75,27200.0,34.419,34.4316,34.4127,34.419,27200.0
2006-06-30 12:30:00,54.75,54.76,54.72,54.76,16100.0,34.419,34.4253,34.4002,34.4253,16100.0
2006-06-30 12:40:00,54.76,54.77,54.74,54.76,65800.0,34.4253,34.4316,34.4127,34.4253,65800.0
2006-06-30 12:50:00,54.75,54.75,54.69,54.71,29800.0,34.419,34.419,34.3813,34.3939,29800.0
2006-06-30 13:00:00,54.71,54.78,54.71,54.78,27800.0,34.3939,34.4379,34.3939,34.4379,27800.0
2006-06-30 13:10:00,54.77,54.78,54.72,54.73,46800.0,34.4316,34.4379,34.4002,34.4064,46800.0
2006-06-30 13:20:00,54.74,54.79,54.71,54.75,37200.0,34.4127,34.4442,34.3939,34.419,37200.0
2006-06-30 13:30:00,54.77,54.78,54.74,54.76,72100.0,34.4316,34.4379,34.4127,34.4253,72100.0
2006-06-30 13:40:00,54.76,54.82,54.75,54.8,45400.0,34.4253,34.463,34.419,34.4504,45400.0
2006-06-30 13:50:00,54.8,54.8,54.75,54.77,47000.0,34.4504,34.4504,34.419,34.4316,47000.0
2006-06-30 14:00:00,54.76,54.8,54.74,54.78,73100.0,34.4253,34.4504,34.4127,34.4379,73100.0
2006-06-30 14:10:00,54.79,54.8,54.77,54.77,64100.0,34.4442,34.4504,34.4316,34.4316,64100.0
2006-06-30 14:20:00,54.78,54.82,54.76,54.81,86500.0,34.4379,34.463,34.4253,34.4567,86500.0
2006-06-30 14:30:00,54.81,54.88,54.8,54.85,61500.0,34.4567,34.5007,34.4504,34.4819,61500.0
2006-06-30 14:40:00,54.86,54.9,54.85,54.9,30400.0,34.4882,34.5133,34.4819,34.5133,30400.0
2006-06-30 14:50:00,54.9,54.93,54.88,54.89,46500.0,34.5133,34.5322,34.5007,34.507,46500.0
2006-06-30 15:00:00,54.89,54.89,54.84,54.86,42800.0,34.507,34.507,34.4756,34.4882,42800.0
2006-06-30 15:10:00,54.87,54.87,54.7,54.73,70300.0,34.4944,34.4944,34.3876,34.4064,70300.0
2006-06-30 15:20:00,54.71,54.73,54.64,54.69,60800.0,34.3939,34.4064,34.3499,34.3813,60800.0
2006-06-30 15:30:00,54.69,54.7,54.63,54.67,57000.0,34.3813,34.3876,34.3436,34.3687,57000.0
2006-06-30 15:40:00,54.67,54.75,54.61,54.75,75500.0,34.3687,34.419,34.331,34.419,75500.0
2006-06-30 15:50:00,54.75,54.86,54.66,54.69,213500.0,34.419,34.4882,34.3624,34.3813,213500.0
2006-07-03 09:30:00,54.97,54.99,54.7,54.9,65200.0,34.5573,34.5699,34.3876,34.5133,65200.0
2006-07-03 09:40:00,54.88,54.96,54.83,54.87,66600.0,34.5007,34.551,34.4693,34.4944,66600.0
2006-07-03 09:50:00,54.87,54.92,54.8,54.82,29100.0,34.4944,34.5259,34.4504,34.463,29100.0
2006-07-03 10:00:00,54.82,54.87,54.74,54.76,51300.0,34.463,34.4944,34.4127,34.4253,51300.0
2006-07-03 10:10:00,54.76,54.76,54.64,54.65,44600.0,34.4253,34.4253,34.3499,34.3561,44600.0
2006-07-03 10:20:00,54.65,54.65,54.55,54.56,53600.0,34.3561,34.3561,34.2933,34.2996,53600.0
2006-07-03 10:30:00,54.58,54.66,54.56,54.62,47400.0,34.3121,34.3624,34.2996,34.3373,47400.0
2006-07-03 10:40:00,54.62,54.7,54.62,54.65,46900.0,34.3373,34.3876,34.3373,34.3561,46900.0
2006-07-03 10:50:00,54.66,54.66,54.56,54.57,35500.0,34.3624,34.3624,34.2996,34.3059,35500.0
2006-07-03 11:00:00,54.57,54.59,54.53,54.53,41400.0,34.3059,34.3184,34.2807,34.2807,41400.0
2006-07-03 11:10:00,54.52,54.72,54.52,54.72,54100.0,34.2744,34.4002,34.2744,34.4002,54100.0
2006-07-03 11:20:00,54.72,54.72,54.63,54.66,26500.0,34.4002,34.4002,34.3436,34.3624,26500.0
2006-07-03 11:30:00,54.66,54.86,54.66,54.85,44800.0,34.3624,34.4882,34.3624,34.4819,44800.0
2006-07-03 11:40:00,54.84,54.97,54.84,54.93,35100.0,34.4756,34.5573,34.4756,34.5322,35100.0
2006-07-03 11:50:00,54.93,54.97,54.9,54.95,36100.0,34.5322,34.5573,34.5133,34.5447,36100.0
2006-07-03 12:00:00,54.96,55.01,54.88,54.96,37400.0,34.551,34.5825,34.5007,34.551,37400.0
2006-07-03 12:10:00,54.97,55.04,54.95,55.04,92900.0,34.5573,34.6013,34.5447,34.6013,92900.0
2006-07-03 12:20:00,55.04,55.11,55.0,55.03,71800.0,34.6013,34.6453,34.5762,34.595,71800.0
2006-07-03 12:30:00,55.06,55.06,55.0,55.02,59200.0,34.6139,34.6139,34.5762,34.5887,59200.0
2006-07-03 12:40:00,55.02,55.06,54.98,55.03,81700.0,34.5887,34.6139,34.5636,34.595,81700.0
2006-07-03 12:50:00,55.03,55.09,55.01,55.07,112400.0,34.595,34.6328,34.5825,34.6202,112400.0
2006-07-03 13:00:00,55.08,55.08,55.03,55.03,20000.0,34.6265,34.6265,34.595,34.595,20000.0
2006-07-03 13:10:00,55.03,55.03,55.03,55.03,0.0,34.595,34.595,34.595,34.595,0.0
2006-07-03 13:20:00,55.03,55.03,55.03,55.03,0.0,34.595,34.595,34.595,34.595,0.0
2006-07-03 13:30:00,55.03,55.03,55.03,55.03,0.0,34.595,34.595,34.595,34.595,0.0
2006-07-03 13:40:00,55.03,55.03,55.03,55.03,0.0,34.595,34.595,34.595,34.595,0.0
2006-07-03 13:50:00,55.03,55.03,55.03,55.03,0.0,34.595,34.595,34.595,34.595,0.0
2006-07-03 14:00:00,55.03,55.03,55.03,55.03,0.0,34.595,34.595,34.595,34.595,0.0
2006-07-03 14:10:00,55.03,55.03,55.03,55.03,0.0,34.595,34.595,34.595,34.595,0.0
2006-07-03 14:20:00,55.03,55.03,55.03,55.03,0.0,34.595,34.595,34.595,34.595,0.0
2006-07-03 14:30:00,55.03,55.03,55.03,55.03,0.0,34.595,34.595,34.595,34.595,0.0
2006-07-03 14:40:00,55.03,55.03,55.03,55.03,0.0,34.595,34.595,34.595,34.595,0.0
2006-07-03 14:50:00,55.03,55.03,55.03,55.03,0.0,34.595,34.595,34.595,34.595,0.0
2006-07-03 15:00:00,55.03,55.03,55.03,55.03,0.0,34.595,34.595,34.595,34.595,0.0
2006-07-03 15:10:00,55.03,55.03,55.03,55.03,0.0,34.595,34.595,34.595,34.595,0.0
2006-07-03 15:20:00,55.03,55.03,55.03,55.03,0.0,34.595,34.595,34.595,34.595,0.0
2006-07-03 15:30:00,55.03,55.03,55.03,55.03,0.0,34.595,34.595,34.595,34.595,0.0
2006-07-03 15:40:00,55.03,55.03,55.03,55.03,0.0,34.595,34.595,34.595,34.595,0.0
2006-07-03 15:50:00,55.03,55.03,55.03,55.03,0.0,34.595,34.595,34.595,34.595,0.0
2006-07-05 09:30:00,54.7,54.95,54.7,54.83,50500.0,34.3876,34.5447,34.3876,34.4693,50500.0
2006-07-05 09:40:00,54.84,54.84,54.72,54.77,28000.0,34.4756,34.4756,34.4002,34.4316,28000.0
2006-07-05 09:50:00,54.77,54.78,54.69,54.7,40500.0,34.4316,34.4379,34.3813,34.3876,40500.0
2006-07-05 10:00:00,54.71,54.77,54.55,54.55,63200.0,34.3939,34.4316,34.2933,34.2933,63200.0
2006-07-05 10:10:00,54.55,54.62,54.55,54.6,35400.0,34.2933,34.3373,34.2933,34.3247,35400.0
2006-07-05 10:20:00,54.6,54.61,54.45,54.45,68600.0,34.3247,34.331,34.2304,34.2304,68600.0
2006-07-05 10:30:00,54.45,54.51,54.44,54.45,51200.0,34.2304,34.2681,34.2241,34.2304,51200.0
2006-07-05 10:40:00,54.45,54.49,54.33,54.33,52700.0,34.2304,34.2556,34.155,34.155,52700.0
2006-07-05 10:50:00,54.33,54.34,54.19,54.23,35000.0,34.155,34.1613,34.067,34.0921,35000.0
2006-07-05 11:00:00,54.25,54.33,54.18,54.29,36900.0,34.1047,34.155,34.0607,34.1298,36900.0
2006-07-05 11:10:00,54.3,54.32,54.19,54.23,38400.0,34.1361,34.1487,34.067,34.0921,38400.0
2006-07-05 11:20:00,54.22,54.27,54.18,54.21,25400.0,34.0858,34.1173,34.0607,34.0795,25400.0
2006-07-05 11:30:00,54.22,54.31,54.17,54.18,39300.0,34.0858,34.1424,34.0544,34.0607,39300.0
2006-07-05 11:40:00,54.17,54.22,54.16,54.2,29700.0,34.0544,34.0858,34.0481,34.0732,29700.0
2006-07-05 11:50:00,54.2,54.34,54.18,54.34,46000.0,34.0732,34.1613,34.0607,34.1613,46000.0
2006-07-05 12:00:00,54.34,54.37,54.3,54.33,24600.0,34.1613,34.1801,34.1361,34.155,24600.0
2006-07-05 12:10:00,54.31,54.37,54.3,54.37,34100.0,34.1424,34.1801,34.1361,34.1801,34100.0
2006-07-05 12:20:00,54.37,54.45,54.36,54.41,33500.0,34.1801,34.2304,34.1738,34.2053,33500.0
2006-07-05 12:30:00,54.41,54.43,54.33,54.39,28900.0,34.2053,34.2178,34.155,34.1927,28900.0
2006-07-05 12:40:00,54.39,54.43,54.34,54.36,19200.0,34.1927,34.2178,34.1613,34.1738,19200.0
2006-07-05 12:50:00,54.36,54.44,54.35,54.42,25300.0,34.1738,34.2241,34.1675,34.2116,25300.0
2006-07-05 13:00:00,54.41,54.46,54.38,54.41,25300.0,34.2053,34.2367,34.1864,34.2053,25300.0
2006-07-05 13:10:00,54.41,54.48,54.4,54.48,21500.0,34.2053,34.2493,34.199,34.2493,21500.0
2006-07-05 13:20:00,54.48,54.49,54.36,54.4,24400.0,34.2493,34.2556,34.1738,34.199,24400.0
2006-07-05 13:30:00,54.4,54.45,54.36,54.38,15800.0,34.199,34.2304,34.1738,34.1864,15800.0
2006-07-05 13:40:00,54.39,54.39,54.35,54.38,34700.0,34.1927,34.1927,34.1675,34.1864,34700.0
2006-07-05 13:50:00,54.38,54.43,54.38,54.42,60900.0,34.1864,34.2178,34.1864,34.2116,60900.0
2006-07-05 14:00:00,54.41,54.47,54.41,54.45,33800.0,34.2053,34.243,34.2053,34.2304,33800.0
2006-07-05 14:10:00,54.46,54.55,54.45,54.53,71800.0,34.2367,34.2933,34.2304,34.2807,71800.0
2006-07-05 14:20:00,54.53,54.62,54.52,54.58,43400.0,34.2807,34.3373,34.2744,34.3121,43400.0
2006-07-05 14:30:00,54.58,54.75,54.58,54.66,46500.0,34.3121,34.419,34.3121,34.3624,46500.0
2006-07-05 14:40:00,54.66,54.78,54.66,54.7,49800.0,34.3624,34.4379,34.3624,34.3876,49800.0
2006-07-05 14:50:00,54.69,54.78,54.68,54.74,50700.0,34.3813,34.4379,34.375,34.4127,50700.0
2006-07-05 15:00:00,54.73,54.75,54.61,54.61,44000.0,34.4064,34.419,34.331,34.331,44000.0
2006-07-05 15:10:00,54.62,54.68,54.54,54.62,45600.0,34.3373,34.375,34.287,34.3373,45600.0
2006-07-05 15:20:00,54.62,54.69,54.6,54.62,38100.0,34.3373,34.3813,34.3247,34.3373,38100.0
2006-07-05 15:30:00,54.62,54.68,54.56,54.64,72200.0,34.3373,34.375,34.2996,34.3499,72200.0
2006-07-05 15:40:00,54.63,54.77,54.62,54.75,75000.0,34.3436,34.4316,34.3373,34.419,75000.0
2006-07-05 15:50:00,54.74,54.77,54.7,54.76,122400.0,34.4127,34.4316,34.3876,34.4253,122400.0
2006-07-06 09:30:00,54.77,54.97,54.72,54.91,40800.0,34.4316,34.5573,34.4002,34.5196,40800.0
2006-07-06 09:40:00,54.91,54.93,54.8,54.86,29600.0,34.5196,34.5322,34.4504,34.4882,29600.0
2006-07-06 09:50:00,54.85,54.87,54.76,54.77,48100.0,34.4819,34.4944,34.4253,34.4316,48100.0
2006-07-06 10:00:00,54.73,54.76,54.67,54.73,44600.0,34.4064,34.4253,34.3687,34.4064,44600.0
2006-07-06 10:10:00,54.71,54.78,54.7,54.74,30500.0,34.3939,34.4379,34.3876,34.4127,30500.0
2006-07-06 10:20:00,54.74,54.79,54.71,54.78,18000.0,34.4127,34.4442,34.3939,34.4379,18000.0
2006-07-06 10:30:00,54.74,54.79,54.68,54.75,18700.0,34.4127,34.4442,34.375,34.419,18700.0
2006-07-06 10:40:00,54.75,54.77,54.71,54.75,15900.0,34.419,34.4316,34.3939,34.419,15900.0
2006-07-06 10:50:00,54.75,54.75,54.7,54.73,32100.0,34.419,34.419,34.3876,34.4064,32100.0
2006-07-06 11:00:00,54.75,54.8,54.73,54.78,28800.0,34.419,34.4504,34.4064,34.4379,28800.0
2006-07-06 11:10:00,54.77,54.82,54.76,54.78,18900.0,34.4316,34.463,34.4253,34.4379,18900.0
2006-07-06 11:20:00,54.78,54.81,54.76,54.81,20700.0,34.4379,34.4567,34.4253,34.4567,20700.0
2006-07-06 11:30:00,54.81,54.83,54.75,54.75,31800.0,34.4567,34.4693,34.419,34.419,31800.0
2006-07-06 11:40:00,54.75,54.76,54.68,54.72,25300.0,34.419,34.4253,34.375,34.4002,25300.0
2006-07-06 11:50:00,54.7,54.71,54.65,54.7,28500.0,34.3876,34.3939,34.3561,34.3876,28500.0
2006-07-06 12:00:00,54.7,54.7,54.66,54.7,13200.0,34.3876,34.3876,34.3624,34.3876,13200.0
2006-07-06 12:10:00,54.69,54.69,54.59,54.63,21900.0,34.3813,34.3813,34.3184,34.3436,21900.0
2006-07-06 12:20:00,54.64,54.66,54.55,54.63,26000.0,34.3499,34.3624,34.2933,34.3436,26000.0
2006-07-06 12:30:00,54.63,54.71,54.62,54.68,14600.0,34.3436,34.3939,34.3373,34.375,14600.0
2006-07-06 12:40:00,54.67,54.69,54.66,54.66,14600.0,34.3687,34.3813,34.3624,34.3624,14600.0
2006-07-06 12:50:00,54.64,54.71,54.64,54.64,27700.0,34.3499,34.3939,34.3499,34.3499,27700.0
2006-07-06 13:00:00,54.65,54.75,54.65,54.73,26100.0,34.3561,34.419,34.3561,34.4064,26100.0
2006-07-06 13:10:00,54.72,54.73,54.67,54.67,25500.0,34.4002,34.4064,34.3687,34.3687,25500.0
2006-07-06 13:20:00,54.67,54.74,54.67,54.7,21500.0,34.3687,34.4127,34.3687,34.3876,21500.0
2006-07-06 13:30:00,54.69,54.75,54.69,54.74,11700.0,34.3813,34.419,34.3813,34.4127,11700.0
2006-07-06 13:40:00,54.74,54.78,54.74,54.74,14200.0,34.4127,34.4379,34.4127,34.4127,14200.0
2006-07-06 13:50:00,54.75,54.75,54.7,54.72,26600.0,34.419,34.419,34.3876,34.4002,26600.0
2006-07-06 14:00:00,54.73,54.76,54.7,54.73,28700.0,34.4064,34.4253,34.3876,34.4064,28700.0
2006-07-06 14:10:00,54.74,54.78,54.74,54.76,57900.0,34.4127,34.4379,34.4127,34.4253,57900.0
2006-07-06 14:20:00,54.76,54.78,54.74,54.76,44300.0,34.4253,34.4379,34.4127,34.4253,44300.0
2006-07-06 14:30:00,54.75,54.8,54.72,54.79,93500.0,34.419,34.4504,34.4002,34.4442,93500.0
2006-07-06 14:40:00,54.8,54.8,54.71,54.73,143600.0,34.4504,34.4504,34.3939,34.4064,143600.0
2006-07-06 14:50:00,54.72,54.78,54.72,54.74,143200.0,34.4002,34.4379,34.4002,34.4127,143200.0
2006-07-06 15:00:00,54.74,54.78,54.73,54.76,46400.0,34.4127,34.4379,34.4064,34.4253,46400.0
2006-07-06 15:10:00,54.77,54.79,54.74,54.74,84200.0,34.4316,34.4442,34.4127,34.4127,84200.0
2006-07-06 15:20:00,54.77,54.81,54.75,54.78,59400.0,34.4316,34.4567,34.419,34.4379,59400.0
2006-07-06 15:30:00,54.77,54.81,54.75,54.78,93600.0,34.4316,34.4567,34.419,34.4379,93600.0
2006-07-06 15:40:00,54.78,54.8,54.7,54.75,84900.0,34.4379,34.4504,34.3876,34.419,84900.0
2006-07-06 15:50:00,54.72,54.79,54.71,54.79,101600.0,34.4002,34.4442,34.3939,34.4442,101600.0
2006-07-07 09:30:00,54.7,54.98,54.46,54.94,76200.0,34.3876,34.5636,34.2367,34.5385,76200.0
2006-07-07 09:40:00,54.97,55.03,54.83,54.94,50600.0,34.5573,34.595,34.4693,34.5385,50600.0
2006-07-07 09:50:00,54.96,55.08,54.96,55.02,46000.0,34.551,34.6265,34.551,34.5887,46000.0
2006-07-07 10:00:00,55.01,55.1,55.0,55.1,28000.0,34.5825,34.639,34.5762,34.639,28000.0
2006-07-07 10:10:00,55.12,55.31,55.11,55.28,90100.0,34.6516,34.7711,34.6453,34.7522,90100.0
2006-07-07 10:20:00,55.27,55.35,55.25,55.29,66600.0,34.7459,34.7962,34.7333,34.7585,66600.0
2006-07-07 10:30:00,55.28,55.34,55.24,55.25,35900.0,34.7522,34.7899,34.7271,34.7333,35900.0
2006-07-07 10:40:00,55.24,55.34,55.24,55.31,43300.0,34.7271,34.7899,34.7271,34.7711,43300.0
2006-07-07 10:50:00,55.31,55.34,55.23,55.25,43700.0,34.7711,34.7899,34.7208,34.7333,43700.0
2006-07-07 11:00:00,55.25,55.41,55.24,55.38,98000.0,34.7333,34.8339,34.7271,34.8151,98000.0
2006-07-07 11:10:00,55.4,55.4,55.3,55.34,26200.0,34.8276,34.8276,34.7648,34.7899,26200.0
2006-07-07 11:20:00,55.33,55.34,55.28,55.33,30600.0,34.7836,34.7899,34.7522,34.7836,30600.0
2006-07-07 11:30:00,55.32,55.42,55.3,55.42,38100.0,34.7773,34.8402,34.7648,34.8402,38100.0
2006-07-07 11:40:00,55.41,55.48,55.41,55.46,28200.0,34.8339,34.8779,34.8339,34.8654,28200.0
2006-07-07 11:50:00,55.45,55.49,55.44,55.47,25400.0,34.8591,34.8842,34.8528,34.8716,25400.0
2006-07-07 12:00:00,55.47,55.48,55.38,55.41,31500.0,34.8716,34.8779,34.8151,34.8339,31500.0
2006-07-07 12:10:00,55.41,55.43,55.38,55.42,19500.0,34.8339,34.8465,34.8151,34.8402,19500.0
2006-07-07 12:20:00,55.42,55.49,55.41,55.47,28900.0,34.8402,34.8842,34.8339,34.8716,28900.0
2006-07-07 12:30:00,55.46,55.49,55.43,55.49,18300.0,34.8654,34.8842,34.8465,34.8842,18300.0
2006-07-07 12:40:00,55.48,55.48,55.44,55.45,27500.0,34.8779,34.8779,34.8528,34.8591,27500.0
2006-07-07 12:50:00,55.44,55.49,55.44,55.46,34000.0,34.8528,34.8842,34.8528,34.8654,34000.0
2006-07-07 13:00:00,55.46,55.48,55.4,55.46,37700.0,34.8654,34.8779,34.8276,34.8654,37700.0
2006-07-07 13:10:00,55.46,55.47,55.4,55.41,50300.0,34.8654,34.8716,34.8276,34.8339,50300.0
2006-07-07 13:20:00,55.4,55.48,55.39,55.43,68900.0,34.8276,34.8779,34.8214,34.8465,68900.0
2006-07-07 13:30:00,55.41,55.45,55.4,55.43,31000.0,34.8339,34.8591,34.8276,34.8465,31000.0
2006-07-07 13:40:00,55.43,55.49,55.43,55.47,34600.0,34.8465,34.8842,34.8465,34.8716,34600.0
2006-07-07 13:50:00,55.48,55.48,55.38,55.4,35600.0,34.8779,34.8779,34.8151,34.8276,35600.0
2006-07-07 14:00:00,55.4,55.48,55.4,55.43,24800.0,34.8276,34.8779,34.8276,34.8465,24800.0
2006-07-07 14:10:00,55.42,55.44,55.33,55.33,36700.0,34.8402,34.8528,34.7836,34.7836,36700.0
2006-07-07 14:20:00,55.34,55.35,55.3,55.33,40000.0,34.7899,34.7962,34.7648,34.7836,40000.0
2006-07-07 14:30:00,55.34,55.4,55.27,55.27,27900.0,34.7899,34.8276,34.7459,34.7459,27900.0
2006-07-07 14:40:00,55.28,55.28,55.15,55.28,69300.0,34.7522,34.7522,34.6705,34.7522,69300.0
2006-07-07 14:50:00,55.28,55.3,55.13,55.17,53900.0,34.7522,34.7648,34.6579,34.683,53900.0
2006-07-07 15:00:00,55.13,55.17,55.08,55.13,50700.0,34.6579,34.683,34.6265,34.6579,50700.0
2006-07-07 15:10:00,55.12,55.13,55.02,55.06,69700.0,34.6516,34.6579,34.5887,34.6139,69700.0
2006-07-07 15:20:00,55.07,55.07,55.0,55.02,59900.0,34.6202,34.6202,34.5762,34.5887,59900.0
2006-07-07 15:30:00,55.02,55.06,54.99,55.02,75700.0,34.5887,34.6139,34.5699,34.5887,75700.0
2006-07-07 15:40:00,55.02,55.12,55.01,55.04,77900.0,34.5887,34.6516,34.5825,34.6013,77900.0
2006-07-07 15:50:00,55.04,55.1,55.04,55.07,111200.0,34.6013,34.639,34.6013,34.6202,111200.0
2006-07-10 09:30:00,55.1,55.49,55.1,55.3,77900.0,34.639,34.8842,34.639,34.7648,77900.0
2006-07-10 09:40:00,55.33,55.42,55.27,55.33,30900.0,34.7836,34.8402,34.7459,34.7836,30900.0
2006-07-10 09:50:00,55.32,55.39,55.29,55.3,31000.0,34.7773,34.8214,34.7585,34.7648,31000.0
2006-07-10 10:00:00,55.31,55.4,55.31,55.35,25400.0,34.7711,34.8276,34.7711,34.7962,25400.0
2006-07-10 10:10:00,55.37,55.43,55.35,55.36,25200.0,34.8088,34.8465,34.7962,34.8025,25200.0
2006-07-10 10:20:00,55.38,55.44,55.37,55.43,27200.0,34.8151,34.8528,34.8088,34.8465,27200.0
2006-07-10 10:30:00,55.45,55.45,55.35,55.44,43900.0,34.8591,34.8591,34.7962,34.8528,43900.0
2006-07-10 10:40:00,55.44,55.46,55.42,55.46,32600.0,34.8528,34.8654,34.8402,34.8654,32600.0
2006-07-10 10:50:00,55.46,55.49,55.41,55.49,44800.0,34.8654,34.8842,34.8339,34.8842,44800.0
2006-07-10 11:00:00,55.47,55.55,55.47,55.51,43600.0,34.8716,34.9219,34.8716,34.8968,43600.0
2006-07-10 11:10:00,55.51,55.63,55.51,55.58,38100.0,34.8968,34.9722,34.8968,34.9408,38100.0
2006-07-10 11:20:00,55.58,55.66,55.53,55.63,44300.0,34.9408,34.9911,34.9094,34.9722,44300.0
2006-07-10 11:30:00,55.65,55.66,55.6,55.61,42700.0,34.9848,34.9911,34.9534,34.9597,42700.0
2006-07-10 11:40:00,55.62,55.64,55.59,55.63,20000.0,34.9659,34.9785,34.9471,34.9722,20000.0
2006-07-10 11:50:00,55.64,55.65,55.6,55.63,19700.0,34.9785,34.9848,34.9534,34.9722,19700.0
2006-07-10 12:00:00,55.63,55.67,55.6,55.67,47500.0,34.9722,34.9974,34.9534,34.9974,47500.0
2006-07-10 12:10:00,55.67,55.75,55.66,55.74,44600.0,34.9974,35.0477,34.9911,35.0414,44600.0
2006-07-10 12:20:00,55.75,55.86,55.73,55.85,73400.0,35.0477,35.1168,35.0351,35.1105,73400.0
2006-07-10 12:30:00,55.84,55.88,55.82,55.86,52800.0,35.1042,35.1294,35.0917,35.1168,52800.0
2006-07-10 12:40:00,55.86,55.88,55.84,55.86,39200.0,35.1168,35.1294,35.1042,35.1168,39200.0
2006-07-10 12:50:00,55.85,55.87,55.76,55.83,41300.0,35.1105,35.1231,35.054,35.098,41300.0
2006-07-10 13:00:00,55.81,55.83,55.71,55.71,26500.0,35.0854,35.098,35.0225,35.0225,26500.0
2006-07-10 13:10:00,55.71,55.81,55.71,55.8,18600.0,35.0225,35.0854,35.0225,35.0791,18600.0
2006-07-10 13:20:00,55.8,55.83,55.78,55.83,14500.0,35.0791,35.098,35.0665,35.098,14500.0
2006-07-10 13:30:00,55.8,55.81,55.73,55.76,29700.0,35.0791,35.0854,35.0351,35.054,29700.0
2006-07-10 13:40:00,55.75,55.76,55.72,55.75,19100.0,35.0477,35.054,35.0288,35.0477,19100.0
2006-07-10 13:50:00,55.75,55.76,55.69,55.7,28100.0,35.0477,35.054,35.0099,35.0162,28100.0
2006-07-10 14:00:00,55.7,55.72,55.67,55.67,42600.0,35.0162,35.0288,34.9974,34.9974,42600.0
2006-07-10 14:10:00,55.69,55.71,55.65,55.7,29300.0,35.0099,35.0225,34.9848,35.0162,29300.0
2006-07-10 14:20:00,55.69,55.74,55.64,55.68,31100.0,35.0099,35.0414,34.9785,35.0037,31100.0
2006-07-10 14:30:00,55.68,55.69,55.63,55.65,23100.0,35.0037,35.0099,34.9722,34.9848,23100.0
2006-07-10 14:40:00,55.65,55.66,55.61,55.65,23100.0,34.9848,34.9911,34.9597,34.9848,23100.0
2006-07-10 14:50:00,55.65,55.7,55.65,55.68,20700.0,34.9848,35.0162,34.9848,35.0037,20700.0
2006-07-10 15:00:00,55.68,55.7,55.61,55.65,37700.0,35.0037,35.0162,34.9597,34.9848,37700.0
2006-07-10 15:10:00,55.64,55.68,55.61,55.65,61900.0,34.9785,35.0037,34.9597,34.9848,61900.0
2006-07-10 15:20:00,55.66,55.68,55.61,55.64,68100.0,34.9911,35.0037,34.9597,34.9785,68100.0
2006-07-10 15:30:00,55.64,55.66,55.58,55.6,66200.0,34.9785,34.9911,34.9408,34.9534,66200.0
2006-07-10 15:40:00,55.59,55.6,55.48,55.51,112600.0,34.9471,34.9534,34.8779,34.8968,112600.0
2006-07-10 15:50:00,55.51,55.56,55.48,55.51,131200.0,34.8968,34.9282,34.8779,34.8968,131200.0
2006-07-11 09:30:00,55.3,55.5,55.3,55.34,40300.0,34.7648,34.8905,34.7648,34.7899,40300.0
2006-07-11 09:40:00,55.34,55.38,55.3,55.37,32400.0,34.7899,34.8151,34.7648,34.8088,32400.0
2006-07-11 09:50:00,55.38,55.39,55.3,55.38,17500.0,34.8151,34.8214,34.7648,34.8151,17500.0
2006-07-11 10:00:00,55.38,55.39,55.3,55.3,15000.0,34.8151,34.8214,34.7648,34.7648,15000.0
2006-07-11 10:10:00,55.3,55.31,55.25,55.31,27100.0,34.7648,34.7711,34.7333,34.7711,27100.0
2006-07-11 10:20:00,55.31,55.33,55.28,55.3,21300.0,34.7711,34.7836,34.7522,34.7648,21300.0
2006-07-11 10:30:00,55.31,55.31,55.09,55.19,56900.0,34.7711,34.7711,34.6328,34.6956,56900.0
2006-07-11 10:40:00,55.19,55.19,55.03,55.08,69500.0,34.6956,34.6956,34.595,34.6265,69500.0
2006-07-11 10:50:00,55.09,55.1,55.01,55.02,23900.0,34.6328,34.639,34.5825,34.5887,23900.0
2006-07-11 11:00:00,55.01,55.05,54.95,55.05,78200.0,34.5825,34.6076,34.5447,34.6076,78200.0
2006-07-11 11:10:00,55.05,55.09,55.04,55.05,25600.0,34.6076,34.6328,34.6013,34.6076,25600.0
2006-07-11 11:20:00,55.05,55.16,55.02,55.14,29800.0,34.6076,34.6768,34.5887,34.6642,29800.0
2006-07-11 11:30:00,55.14,55.16,55.06,55.09,27400.0,34.6642,34.6768,34.6139,34.6328,27400.0
2006-07-11 11:40:00,55.09,55.2,55.09,55.16,21200.0,34.6328,34.7019,34.6328,34.6768,21200.0
2006-07-11 11:50:00,55.16,55.18,55.12,55.12,10700.0,34.6768,34.6893,34.6516,34.6516,10700.0
2006-07-11 12:00:00,55.15,55.17,55.13,55.16,14800.0,34.6705,34.683,34.6579,34.6768,14800.0
2006-07-11 12:10:00,55.16,55.21,55.14,55.2,13900.0,34.6768,34.7082,34.6642,34.7019,13900.0
2006-07-11 12:20:00,55.18,55.23,55.18,55.2,14200.0,34.6893,34.7208,34.6893,34.7019,14200.0
2006-07-11 12:30:00,55.2,55.23,55.17,55.23,12300.0,34.7019,34.7208,34.683,34.7208,12300.0
2006-07-11 12:40:00,55.23,55.23,55.15,55.18,9800.0,34.7208,34.7208,34.6705,34.6893,9800.0
2006-07-11 12:50:00,55.18,55.2,55.17,55.18,8700.0,34.6893,34.7019,34.683,34.6893,8700.0
2006-07-11 13:00:00,55.18,55.21,55.15,55.2,16400.0,34.6893,34.7082,34.6705,34.7019,16400.0
2006-07-11 13:10:00,55.2,55.24,55.19,55.24,12300.0,34.7019,34.7271,34.6956,34.7271,12300.0
2006-07-11 13:20:00,55.25,55.25,55.21,55.22,7800.0,34.7333,34.7333,34.7082,34.7145,7800.0
2006-07-11 13:30:00,55.21,55.21,55.17,55.17,17600.0,34.7082,34.7082,34.683,34.683,17600.0
2006-07-11 13:40:00,55.17,55.24,55.17,55.24,22100.0,34.683,34.7271,34.683,34.7271,22100.0
2006-07-11 13:50:00,55.24,55.35,55.23,55.33,27100.0,34.7271,34.7962,34.7208,34.7836,27100.0
2006-07-11 14:00:00,55.33,55.39,55.33,55.38,24600.0,34.7836,34.8214,34.7836,34.8151,24600.0
2006-07-11 14:10:00,55.4,55.43,55.35,55.36,35700.0,34.8276,34.8465,34.7962,34.8025,35700.0
2006-07-11 14:20:00,55.36,55.44,55.36,55.38,26700.0,34.8025,34.8528,34.8025,34.8151,26700.0
2006-07-11 14:30:00,55.38,55.43,55.37,55.42,23500.0,34.8151,34.8465,34.8088,34.8402,23500.0
2006-07-11 14:40:00,55.42,55.44,55.39,55.43,23700.0,34.8402,34.8528,34.8214,34.8465,23700.0
2006-07-11 14:50:00,55.43,55.47,55.43,55.43,28800.0,34.8465,34.8716,34.8465,34.8465,28800.0
2006-07-11 15:00:00,55.42,55.49,55.42,55.48,53100.0,34.8402,34.8842,34.8402,34.8779,53100.0
2006-07-11 15:10:00,55.49,55.6,55.47,55.58,49100.0,34.8842,34.9534,34.8716,34.9408,49100.0
2006-07-11 15:20:00,55.57,55.66,55.57,55.6,36500.0,34.9345,34.9911,34.9345,34.9534,36500.0
2006-07-11 15:30:00,55.6,55.67,55.55,55.63,60500.0,34.9534,34.9974,34.9219,34.9722,60500.0
2006-07-11 15:40:00,55.63,55.63,55.5,55.54,73800.0,34.9722,34.9722,34.8905,34.9156,73800.0
2006-07-11 15:50:00,55.54,55.61,55.52,55.58,93100.0,34.9156,34.9597,34.9031,34.9408,93100.0
2006-07-12 09:30:00,55.52,55.68,55.46,55.48,38700.0,34.9031,35.0037,34.8654,34.8779,38700.0
2006-07-12 09:40:00,55.45,55.46,55.25,55.27,52900.0,34.8591,34.8654,34.7333,34.7459,52900.0
2006-07-12 09:50:00,55.28,55.29,55.18,55.27,54000.0,34.7522,34.7585,34.6893,34.7459,54000.0
2006-07-12 10:00:00,55.29,55.29,55.17,55.26,28100.0,34.7585,34.7585,34.683,34.7396,28100.0
2006-07-12 10:10:00,55.28,55.4,55.26,55.28,23200.0,34.7522,34.8276,34.7396,34.7522,23200.0
2006-07-12 10:20:00,55.28,55.32,55.24,55.3,24100.0,34.7522,34.7773,34.7271,34.7648,24100.0
2006-07-12 10:30:00,55.3,55.3,55.17,55.18,16100.0,34.7648,34.7648,34.683,34.6893,16100.0
2006-07-12 10:40:00,55.21,55.29,55.19,55.24,11900.0,34.7082,34.7585,34.6956,34.7271,11900.0
2006-07-12 10:50:00,55.21,55.24,55.13,55.17,37200.0,34.7082,34.7271,34.6579,34.683,37200.0
2006-07-12 11:00:00,55.17,55.28,55.12,55.26,34200.0,34.683,34.7522,34.6516,34.7396,34200.0
2006-07-12 11:10:00,55.26,55.28,55.22,55.26,10500.0,34.7396,34.7522,34.7145,34.7396,10500.0
2006-07-12 11:20:00,55.24,55.28,55.24,55.27,13800.0,34.7271,34.7522,34.7271,34.7459,13800.0
2006-07-12 11:30:00,55.28,55.33,55.27,55.31,17900.0,34.7522,34.7836,34.7459,34.7711,17900.0
2006-07-12 11:40:00,55.3,55.38,55.28,55.37,15200.0,34.7648,34.8151,34.7522,34.8088,15200.0
2006-07-12 11:50:00,55.37,55.42,55.37,55.4,19700.0,34.8088,34.8402,34.8088,34.8276,19700.0
2006-07-12 12:00:00,55.39,55.44,55.39,55.42,18400.0,34.8214,34.8528,34.8214,34.8402,18400.0
2006-07-12 12:10:00,55.44,55.44,55.32,55.32,11900.0,34.8528,34.8528,34.7773,34.7773,11900.0
2006-07-12 12:20:00,55.31,55.31,55.23,55.26,21700.0,34.7711,34.7711,34.7208,34.7396,21700.0
2006-07-12 12:30:00,55.24,55.28,55.22,55.23,13600.0,34.7271,34.7522,34.7145,34.7208,13600.0
2006-07-12 12:40:00,55.25,55.27,55.23,55.23,12600.0,34.7333,34.7459,34.7208,34.7208,12600.0
2006-07-12 12:50:00,55.23,55.34,55.23,55.34,14400.0,34.7208,34.7899,34.7208,34.7899,14400.0
2006-07-12 13:00:00,55.32,55.33,55.18,55.18,22400.0,34.7773,34.7836,34.6893,34.6893,22400.0
2006-07-12 13:10:00,55.18,55.26,55.18,55.23,13700.0,34.6893,34.7396,34.6893,34.7208,13700.0
2006-07-12 13:20:00,55.22,55.28,55.21,55.24,24000.0,34.7145,34.7522,34.7082,34.7271,24000.0
2006-07-12 13:30:00,55.24,55.27,55.2,55.24,16600.0,34.7271,34.7459,34.7019,34.7271,16600.0
2006-07-12 13:40:00,55.22,55.25,55.17,55.21,20400.0,34.7145,34.7333,34.683,34.7082,20400.0
2006-07-12 13:50:00,55.21,55.24,55.15,55.21,21800.0,34.7082,34.7271,34.6705,34.7082,21800.0
2006-07-12 14:00:00,55.23,55.23,55.16,55.2,13100.0,34.7208,34.7208,34.6768,34.7019,13100.0
2006-07-12 14:10:00,55.19,55.24,55.16,55.24,8400.0,34.6956,34.7271,34.6768,34.7271,8400.0
2006-07-12 14:20:00,55.22,55.22,55.15,55.2,23200.0,34.7145,34.7145,34.6705,34.7019,23200.0
2006-07-12 14:30:00,55.2,55.21,55.12,55.21,29500.0,34.7019,34.7082,34.6516,34.7082,29500.0
2006-07-12 14:40:00,55.22,55.24,55.15,55.17,16500.0,34.7145,34.7271,34.6705,34.683,16500.0
2006-07-12 14:50:00,55.16,55.16,55.05,55.09,36300.0,34.6768,34.6768,34.6076,34.6328,36300.0
2006-07-12 15:00:00,55.08,55.13,55.05,55.1,33100.0,34.6265,34.6579,34.6076,34.639,33100.0
2006-07-12 15:10:00,55.11,55.2,55.11,55.2,23900.0,34.6453,34.7019,34.6453,34.7019,23900.0
2006-07-12 15:20:00,55.2,55.33,55.2,55.25,53700.0,34.7019,34.7836,34.7019,34.7333,53700.0
2006-07-12 15:30:00,55.25,55.3,55.23,55.27,59900.0,34.7333,34.7648,34.7208,34.7459,59900.0
2006-07-12 15:40:00,55.27,55.27,55.17,55.17,99800.0,34.7459,34.7459,34.683,34.683,99800.0
2006-07-12 15:50:00,55.17,55.22,55.14,55.17,83400.0,34.683,34.7145,34.6642,34.683,83400.0
2006-07-13 09:30:00,54.82,55.12,54.77,54.84,81400.0,34.463,34.6516,34.4316,34.4756,81400.0
2006-07-13 09:40:00,54.84,55.05,54.84,55.0,57800.0,34.4756,34.6076,34.4756,34.5762,57800.0
2006-07-13 09:50:00,55.0,55.08,54.98,55.04,43500.0,34.5762,34.6265,34.5636,34.6013,43500.0
2006-07-13 10:00:00,55.04,55.09,54.97,55.05,36300.0,34.6013,34.6328,34.5573,34.6076,36300.0
2006-07-13 10:10:00,55.05,55.06,54.95,54.99,34900.0,34.6076,34.6139,34.5447,34.5699,34900.0
2006-07-13 10:20:00,54.99,54.99,54.93,54.93,41900.0,34.5699,34.5699,34.5322,34.5322,41900.0
2006-07-13 10:30:00,54.96,55.09,54.95,55.01,54700.0,34.551,34.6328,34.5447,34.5825,54700.0
2006-07-13 10:40:00,55.01,55.05,54.96,55.04,48100.0,34.5825,34.6076,34.551,34.6013,48100.0
2006-07-13 10:50:00,55.05,55.09,55.01,55.04,63800.0,34.6076,34.6328,34.5825,34.6013,63800.0
2006-07-13 11:00:00,55.06,55.08,54.99,54.99,40000.0,34.6139,34.6265,34.5699,34.5699,40000.0
2006-07-13 11:10:00,55.0,55.06,54.97,55.02,37500.0,34.5762,34.6139,34.5573,34.5887,37500.0
2006-07-13 11:20:00,55.01,55.14,55.0,55.09,27100.0,34.5825,34.6642,34.5762,34.6328,27100.0
2006-07-13 11:30:00,55.08,55.15,55.05,55.09,53000.0,34.6265,34.6705,34.6076,34.6328,53000.0
2006-07-13 11:40:00,55.09,55.09,55.01,55.01,44300.0,34.6328,34.6328,34.5825,34.5825,44300.0
2006-07-13 11:50:00,55.01,55.13,55.01,55.1,34400.0,34.5825,34.6579,34.5825,34.639,34400.0
2006-07-13 12:00:00,55.12,55.2,55.06,55.17,40000.0,34.6516,34.7019,34.6139,34.683,40000.0
2006-07-13 12:10:00,55.17,55.2,55.1,55.15,29700.0,34.683,34.7019,34.639,34.6705,29700.0
2006-07-13 12:20:00,55.15,55.18,55.09,55.15,66000.0,34.6705,34.6893,34.6328,34.6705,66000.0
2006-07-13 12:30:00,55.15,55.17,55.13,55.13,55300.0,34.6705,34.683,34.6579,34.6579,55300.0
2006-07-13 12:40:00,55.12,55.2,55.1,55.12,47000.0,34.6516,34.7019,34.639,34.6516,47000.0
2006-07-13 12:50:00,55.1,55.12,55.08,55.1,25700.0,34.639,34.6516,34.6265,34.639,25700.0
2006-07-13 13:00:00,55.11,55.12,54.96,54.97,35600.0,34.6453,34.6516,34.551,34.5573,35600.0
2006-07-13 13:10:00,54.97,55.07,54.96,55.04,74000.0,34.5573,34.6202,34.551,34.6013,74000.0
2006-07-13 13:20:00,55.09,55.09,54.95,54.98,32200.0,34.6328,34.6328,34.5447,34.5636,32200.0
2006-07-13 13:30:00,54.96,55.01,54.9,54.95,52500.0,34.551,34.5825,34.5133,34.5447,52500.0
2006-07-13 13:40:00,54.94,55.02,54.9,54.97,32600.0,34.5385,34.5887,34.5133,34.5573,32600.0
2006-07-13 13:50:00,54.97,54.97,54.91,54.94,18400.0,34.5573,34.5573,34.5196,34.5385,18400.0
2006-07-13 14:00:00,54.96,54.97,54.91,54.91,27100.0,34.551,34.5573,34.5196,34.5196,27100.0
2006-07-13 14:10:00,54.91,55.02,54.9,54.93,70200.0,34.5196,34.5887,34.5133,34.5322,70200.0
2006-07-13 14:20:00,54.93,54.98,54.89,54.92,31700.0,34.5322,34.5636,34.507,34.5259,31700.0
2006-07-13 14:30:00,54.92,54.96,54.86,54.93,54500.0,34.5259,34.551,34.4882,34.5322,54500.0
2006-07-13 14:40:00,54.93,54.94,54.83,54.89,65300.0,34.5322,34.5385,34.4693,34.507,65300.0
2006-07-13 14:50:00,54.89,54.9,54.82,54.85,38200.0,34.507,34.5133,34.463,34.4819,38200.0
2006-07-13 15:00:00,54.86,54.89,54.77,54.87,58500.0,34.4882,34.507,34.4316,34.4944,58500.0
2006-07-13 15:10:00,54.87,54.91,54.81,54.86,84500.0,34.4944,34.5196,34.4567,34.4882,84500.0
2006-07-13 15:20:00,54.85,54.9,54.8,54.9,39300.0,34.4819,34.5133,34.4504,34.5133,39300.0
2006-07-13 15:30:00,54.88,54.91,54.81,54.87,52000.0,34.5007,34.5196,34.4567,34.4944,52000.0
2006-07-13 15:40:00,54.87,54.92,54.85,54.91,54000.0,34.4944,34.5259,34.4819,34.5196,54000.0
2006-07-13 15:50:00,54.93,54.97,54.89,54.89,106000.0,34.5322,34.5573,34.507,34.507,106000.0
2006-07-14 09:30:00,54.66,54.87,54.6,54.66,86400.0,34.3624,34.4944,34.3247,34.3624,86400.0
2006-07-14 09:40:00,54.66,54.83,54.64,54.81,109000.0,34.3624,34.4693,34.3499,34.4567,109000.0
2006-07-14 09:50:00,54.82,54.84,54.65,54.74,51800.0,34.463,34.4756,34.3561,34.4127,51800.0
2006-07-14 10:00:00,54.74,54.79,54.62,54.7,43700.0,34.4127,34.4442,34.3373,34.3876,43700.0
2006-07-14 10:10:00,54.68,54.75,54.66,54.69,55000.0,34.375,34.419,34.3624,34.3813,55000.0
2006-07-14 10:20:00,54.7,54.78,54.64,54.78,40200.0,34.3876,34.4379,34.3499,34.4379,40200.0
2006-07-14 10:30:00,54.75,54.77,54.65,54.77,28600.0,34.419,34.4316,34.3561,34.4316,28600.0
2006-07-14 10:40:00,54.75,54.85,54.74,54.8,29300.0,34.419,34.4819,34.4127,34.4504,29300.0
2006-07-14 10:50:00,54.82,54.82,54.65,54.71,33800.0,34.463,34.463,34.3561,34.3939,33800.0
2006-07-14 11:00:00,54.71,54.74,54.58,54.59,198300.0,34.3939,34.4127,34.3121,34.3184,198300.0
2006-07-14 11:10:00,54.59,54.65,54.49,54.52,81300.0,34.3184,34.3561,34.2556,34.2744,81300.0
2006-07-14 11:20:00,54.52,54.58,54.48,54.48,53500.0,34.2744,34.3121,34.2493,34.2493,53500.0
2006-07-14 11:30:00,54.48,54.5,54.4,54.45,44400.0,34.2493,34.2618,34.199,34.2304,44400.0
2006-07-14 11:40:00,54.45,54.51,54.41,54.45,66800.0,34.2304,34.2681,34.2053,34.2304,66800.0
2006-07-14 11:50:00,54.45,54.53,54.43,54.52,63900.0,34.2304,34.2807,34.2178,34.2744,63900.0
2006-07-14 12:00:00,54.52,54.53,54.46,54.48,49200.0,34.2744,34.2807,34.2367,34.2493,49200.0
2006-07-14 12:10:00,54.48,54.49,54.44,54.49,24800.0,34.2493,34.2556,34.2241,34.2556,24800.0
2006-07-14 12:20:00,54.5,54.5,54.38,54.41,34400.0,34.2618,34.2618,34.1864,34.2053,34400.0
2006-07-14 12:30:00,54.4,54.49,54.4,54.48,24800.0,34.199,34.2556,34.199,34.2493,24800.0
2006-07-14 12:40:00,54.47,54.53,54.43,54.48,40800.0,34.243,34.2807,34.2178,34.2493,40800.0
2006-07-14 12:50:00,54.48,54.51,54.42,54.46,54700.0,34.2493,34.2681,34.2116,34.2367,54700.0
2006-07-14 13:00:00,54.47,54.5,54.44,54.47,50200.0,34.243,34.2618,34.2241,34.243,50200.0
2006-07-14 13:10:00,54.47,54.53,54.47,54.5,17700.0,34.243,34.2807,34.243,34.2618,17700.0
2006-07-14 13:20:00,54.5,54.6,54.46,54.56,29900.0,34.2618,34.3247,34.2367,34.2996,29900.0
2006-07-14 13:30:00,54.58,54.6,54.49,54.58,26200.0,34.3121,34.3247,34.2556,34.3121,26200.0
2006-07-14 13:40:00,54.61,54.61,54.45,54.48,31900.0,34.331,34.331,34.2304,34.2493,31900.0
2006-07-14 13:50:00,54.48,54.6,54.48,54.49,22700.0,34.2493,34.3247,34.2493,34.2556,22700.0
2006-07-14 14:00:00,54.49,54.56,54.48,54.56,28900.0,34.2556,34.2996,34.2493,34.2996,28900.0
2006-07-14 14:10:00,54.56,54.64,54.5,54.63,55400.0,34.2996,34.3499,34.2618,34.3436,55400.0
2006-07-14 14:20:00,54.62,54.64,54.54,54.59,58200.0,34.3373,34.3499,34.287,34.3184,58200.0
2006-07-14 14:30:00,54.59,54.65,54.57,54.6,49700.0,34.3184,34.3561,34.3059,34.3247,49700.0
2006-07-14 14:40:00,54.61,54.71,54.57,54.69,59600.0,34.331,34.3939,34.3059,34.3813,59600.0
2006-07-14 14:50:00,54.7,54.75,54.64,54.71,51600.0,34.3876,34.419,34.3499,34.3939,51600.0
2006-07-14 15:00:00,54.72,54.78,54.67,54.74,37800.0,34.4002,34.4379,34.3687,34.4127,37800.0
2006-07-14 15:10:00,54.73,54.73,54.63,54.67,21700.0,34.4064,34.4064,34.3436,34.3687,21700.0
2006-07-14 15:20:00,54.68,54.72,54.6,54.62,36100.0,34.375,34.4002,34.3247,34.3373,36100.0
2006-07-14 15:30:00,54.62,54.73,54.6,54.72,43800.0,34.3373,34.4064,34.3247,34.4002,43800.0
2006-07-14 15:40:00,54.72,54.87,54.72,54.82,64100.0,34.4002,34.4944,34.4002,34.463,64100.0
2006-07-14 15:50:00,54.82,54.82,54.74,54.74,97600.0,34.463,34.463,34.4127,34.4127,97600.0
2006-07-17 09:30:00,54.73,54.98,54.68,54.92,42000.0,34.4064,34.5636,34.375,34.5259,42000.0
2006-07-17 09:40:00,54.97,55.06,54.92,55.01,44500.0,34.5573,34.6139,34.5259,34.5825,44500.0
2006-07-17 09:50:00,55.01,55.08,54.89,54.98,42400.0,34.5825,34.6265,34.507,34.5636,42400.0
2006-07-17 10:00:00,54.98,54.99,54.88,54.97,41200.0,34.5636,34.5699,34.5007,34.5573,41200.0
2006-07-17 10:10:00,54.98,55.09,54.97,55.09,58600.0,34.5636,34.6328,34.5573,34.6328,58600.0
2006-07-17 10:20:00,55.1,55.11,54.93,54.96,43200.0,34.639,34.6453,34.5322,34.551,43200.0
2006-07-17 10:30:00,54.98,55.02,54.88,54.93,49000.0,34.5636,34.5887,34.5007,34.5322,49000.0
2006-07-17 10:40:00,54.9,54.98,54.89,54.91,29600.0,34.5133,34.5636,34.507,34.5196,29600.0
2006-07-17 10:50:00,54.92,54.98,54.91,54.98,35400.0,34.5259,34.5636,34.5196,34.5636,35400.0
2006-07-17 11:00:00,54.98,55.09,54.94,55.03,49600.0,34.5636,34.6328,34.5385,34.595,49600.0
2006-07-17 11:10:00,55.06,55.11,55.03,55.06,47800.0,34.6139,34.6453,34.595,34.6139,47800.0
2006-07-17 11:20:00,55.06,55.07,54.96,55.05,37300.0,34.6139,34.6202,34.551,34.6076,37300.0
2006-07-17 11:30:00,55.06,55.12,55.02,55.07,41700.0,34.6139,34.6516,34.5887,34.6202,41700.0
2006-07-17 11:40:00,55.07,55.18,55.07,55.18,39500.0,34.6202,34.6893,34.6202,34.6893,39500.0
2006-07-17 11:50:00,55.19,55.19,55.11,55.11,24300.0,34.6956,34.6956,34.6453,34.6453,24300.0
2006-07-17 12:00:00,55.15,55.19,55.11,55.12,26400.0,34.6705,34.6956,34.6453,34.6516,26400.0
2006-07-17 12:10:00,55.11,55.2,55.09,55.2,39500.0,34.6453,34.7019,34.6328,34.7019,39500.0
2006-07-17 12:20:00,55.2,55.22,55.14,55.2,39200.0,34.7019,34.7145,34.6642,34.7019,39200.0
2006-07-17 12:30:00,55.2,55.25,55.17,55.23,25600.0,34.7019,34.7333,34.683,34.7208,25600.0
2006-07-17 12:40:00,55.19,55.25,55.17,55.17,26700.0,34.6956,34.7333,34.683,34.683,26700.0
2006-07-17 12:50:00,55.17,55.23,55.16,55.22,28200.0,34.683,34.7208,34.6768,34.7145,28200.0
2006-07-17 13:00:00,55.21,55.21,55.11,55.18,53700.0,34.7082,34.7082,34.6453,34.6893,53700.0
2006-07-17 13:10:00,55.16,55.29,55.16,55.29,25700.0,34.6768,34.7585,34.6768,34.7585,25700.0
2006-07-17 13:20:00,55.29,55.36,55.24,55.25,33400.0,34.7585,34.8025,34.7271,34.7333,33400.0
2006-07-17 13:30:00,55.26,55.27,55.2,55.22,29200.0,34.7396,34.7459,34.7019,34.7145,29200.0
2006-07-17 13:40:00,55.2,55.3,55.2,55.29,30800.0,34.7019,34.7648,34.7019,34.7585,30800.0
2006-07-17 13:50:00,55.29,55.3,55.24,55.27,20400.0,34.7585,34.7648,34.7271,34.7459,20400.0
2006-07-17 14:00:00,55.27,55.33,55.26,55.28,37100.0,34.7459,34.7836,34.7396,34.7522,37100.0
2006-07-17 14:10:00,55.29,55.33,55.26,55.33,38200.0,34.7585,34.7836,34.7396,34.7836,38200.0
2006-07-17 14:20:00,55.34,55.35,55.26,55.34,30300.0,34.7899,34.7962,34.7396,34.7899,30300.0
2006-07-17 14:30:00,55.32,55.36,55.29,55.35,34300.0,34.7773,34.8025,34.7585,34.7962,34300.0
2006-07-17 14:40:00,55.34,55.35,55.3,55.32,38900.0,34.7899,34.7962,34.7648,34.7773,38900.0
2006-07-17 14:50:00,55.33,55.34,55.29,55.31,30600.0,34.7836,34.7899,34.7585,34.7711,30600.0
2006-07-17 15:00:00,55.3,55.33,55.24,55.25,57800.0,34.7648,34.7836,34.7271,34.7333,57800.0
2006-07-17 15:10:00,55.25,55.26,55.19,55.23,112200.0,34.7333,34.7396,34.6956,34.7208,112200.0
2006-07-17 15:20:00,55.23,55.27,55.18,55.26,99700.0,34.7208,34.7459,34.6893,34.7396,99700.0
2006-07-17 15:30:00,55.26,55.26,55.21,55.21,58600.0,34.7396,34.7396,34.7082,34.7082,58600.0
2006-07-17 15:40:00,55.21,55.29,55.16,55.16,102500.0,34.7082,34.7585,34.6768,34.6768,102500.0
2006-07-17 15:50:00,55.15,55.16,55.08,55.08,107300.0,34.6705,34.6768,34.6265,34.6265,107300.0
2006-07-18 09:30:00,55.16,55.41,55.16,55.23,50300.0,34.6768,34.8339,34.6768,34.7208,50300.0
2006-07-18 09:40:00,55.23,55.45,55.19,55.45,64100.0,34.7208,34.8591,34.6956,34.8591,64100.0
2006-07-18 09:50:00,55.46,55.49,55.42,55.46,36300.0,34.8654,34.8842,34.8402,34.8654,36300.0
2006-07-18 10:00:00,55.46,55.49,55.35,55.37,50800.0,34.8654,34.8842,34.7962,34.8088,50800.0
2006-07-18 10:10:00,55.37,55.42,55.36,55.42,53300.0,34.8088,34.8402,34.8025,34.8402,53300.0
2006-07-18 10:20:00,55.42,55.44,55.34,55.43,41100.0,34.8402,34.8528,34.7899,34.8465,41100.0
2006-07-18 10:30:00,55.41,55.43,55.33,55.37,45600.0,34.8339,34.8465,34.7836,34.8088,45600.0
2006-07-18 10:40:00,55.36,55.4,55.33,55.33,36200.0,34.8025,34.8276,34.7836,34.7836,36200.0
2006-07-18 10:50:00,55.32,55.36,55.25,55.25,57100.0,34.7773,34.8025,34.7333,34.7333,57100.0
2006-07-18 11:00:00,55.25,55.44,55.25,55.37,84900.0,34.7333,34.8528,34.7333,34.8088,84900.0
2006-07-18 11:10:00,55.36,55.39,55.27,55.27,53000.0,34.8025,34.8214,34.7459,34.7459,53000.0
2006-07-18 11:20:00,55.27,55.41,55.26,55.37,60700.0,34.7459,34.8339,34.7396,34.8088,60700.0
2006-07-18 11:30:00,55.37,55.45,55.37,55.41,39500.0,34.8088,34.8591,34.8088,34.8339,39500.0
2006-07-18 11:40:00,55.41,55.42,55.36,55.42,29900.0,34.8339,34.8402,34.8025,34.8402,29900.0
2006-07-18 11:50:00,55.42,55.45,55.39,55.4,27900.0,34.8402,34.8591,34.8214,34.8276,27900.0
2006-07-18 12:00:00,55.4,55.41,55.35,55.36,36000.0,34.8276,34.8339,34.7962,34.8025,36000.0
2006-07-18 12:10:00,55.37,55.41,55.35,55.39,34600.0,34.8088,34.8339,34.7962,34.8214,34600.0
2006-07-18 12:20:00,55.4,55.44,55.35,55.41,36400.0,34.8276,34.8528,34.7962,34.8339,36400.0
2006-07-18 12:30:00,55.41,55.43,55.35,55.38,39100.0,34.8339,34.8465,34.7962,34.8151,39100.0
2006-07-18 12:40:00,55.38,55.44,55.36,55.37,74900.0,34.8151,34.8528,34.8025,34.8088,74900.0
2006-07-18 12:50:00,55.35,55.37,55.26,55.31,32000.0,34.7962,34.8088,34.7396,34.7711,32000.0
2006-07-18 13:00:00,55.31,55.31,55.18,55.25,32800.0,34.7711,34.7711,34.6893,34.7333,32800.0
2006-07-18 13:10:00,55.26,55.3,55.11,55.13,35000.0,34.7396,34.7648,34.6453,34.6579,35000.0
2006-07-18 13:20:00,55.13,55.26,55.07,55.21,20600.0,34.6579,34.7396,34.6202,34.7082,20600.0
2006-07-18 13:30:00,55.21,55.24,55.07,55.19,35600.0,34.7082,34.7271,34.6202,34.6956,35600.0
2006-07-18 13:40:00,55.19,55.19,55.07,55.15,46300.0,34.6956,34.6956,34.6202,34.6705,46300.0
2006-07-18 13:50:00,55.15,55.36,55.07,55.12,49400.0,34.6705,34.8025,34.6202,34.6516,49400.0
2006-07-18 14:00:00,55.14,55.24,55.13,55.15,27900.0,34.6642,34.7271,34.6579,34.6705,27900.0
2006-07-18 14:10:00,55.15,55.23,55.11,55.16,38900.0,34.6705,34.7208,34.6453,34.6768,38900.0
2006-07-18 14:20:00,55.16,55.25,55.06,55.18,74900.0,34.6768,34.7333,34.6139,34.6893,74900.0
2006-07-18 14:30:00,55.17,55.32,55.12,55.3,69300.0,34.683,34.7773,34.6516,34.7648,69300.0
2006-07-18 14:40:00,55.31,55.31,55.18,55.26,43900.0,34.7711,34.7711,34.6893,34.7396,43900.0
2006-07-18 14:50:00,55.26,55.28,55.2,55.28,45900.0,34.7396,34.7522,34.7019,34.7522,45900.0
2006-07-18 15:00:00,55.28,55.28,55.1,55.13,39100.0,34.7522,34.7522,34.639,34.6579,39100.0
2006-07-18 15:10:00,55.11,55.2,55.03,55.18,51900.0,34.6453,34.7019,34.595,34.6893,51900.0
2006-07-18 15:20:00,55.18,55.25,55.07,55.19,60800.0,34.6893,34.7333,34.6202,34.6956,60800.0
2006-07-18 15:30:00,55.19,55.37,55.19,55.36,76000.0,34.6956,34.8088,34.6956,34.8025,76000.0
2006-07-18 15:40:00,55.37,55.49,55.31,55.39,147500.0,34.8088,34.8842,34.7711,34.8214,147500.0
2006-07-18 15:50:00,55.4,55.42,55.32,55.38,106700.0,34.8276,34.8402,34.7773,34.8151,106700.0
2006-07-19 09:30:00,55.65,55.79,55.6,55.65,73500.0,34.9848,35.0728,34.9534,34.9848,73500.0
2006-07-19 09:40:00,55.64,55.74,55.55,55.7,44900.0,34.9785,35.0414,34.9219,35.0162,44900.0
2006-07-19 09:50:00,55.68,55.75,55.56,55.72,53100.0,35.0037,35.0477,34.9282,35.0288,53100.0
2006-07-19 10:00:00,55.72,55.87,55.66,55.66,122200.0,35.0288,35.1231,34.9911,34.9911,122200.0
2006-07-19 10:10:00,55.66,55.73,55.6,55.66,76300.0,34.9911,35.0351,34.9534,34.9911,76300.0
2006-07-19 10:20:00,55.67,55.73,55.62,55.67,58700.0,34.9974,35.0351,34.9659,34.9974,58700.0
2006-07-19 10:30:00,55.66,55.83,55.63,55.77,128300.0,34.9911,35.098,34.9722,35.0602,128300.0
2006-07-19 10:40:00,55.79,55.9,55.74,55.85,131400.0,35.0728,35.142,35.0414,35.1105,131400.0
2006-07-19 10:50:00,55.85,55.89,55.74,55.85,112500.0,35.1105,35.1357,35.0414,35.1105,112500.0
2006-07-19 11:00:00,55.85,55.97,55.82,55.93,76100.0,35.1105,35.186,35.0917,35.1608,76100.0
2006-07-19 11:10:00,55.95,56.0,55.9,55.98,86600.0,35.1734,35.2048,35.142,35.1923,86600.0
2006-07-19 11:20:00,55.98,55.99,55.86,55.91,61600.0,35.1923,35.1985,35.1168,35.1483,61600.0
2006-07-19 11:30:00,55.91,55.95,55.82,55.93,65600.0,35.1483,35.1734,35.0917,35.1608,65600.0
2006-07-19 11:40:00,55.93,55.95,55.85,55.91,50100.0,35.1608,35.1734,35.1105,35.1483,50100.0
2006-07-19 11:50:00,55.93,55.95,55.84,55.84,54400.0,35.1608,35.1734,35.1042,35.1042,54400.0
2006-07-19 12:00:00,55.84,55.92,55.77,55.86,61700.0,35.1042,35.1545,35.0602,35.1168,61700.0
2006-07-19 12:10:00,55.87,55.95,55.8,55.83,106900.0,35.1231,35.1734,35.0791,35.098,106900.0
2006-07-19 12:20:00,55.83,55.92,55.79,55.87,57000.0,35.098,35.1545,35.0728,35.1231,57000.0
2006-07-19 12:30:00,55.87,55.89,55.72,55.75,38300.0,35.1231,35.1357,35.0288,35.0477,38300.0
2006-07-19 12:40:00,55.77,55.83,55.66,55.7,37800.0,35.0602,35.098,34.9911,35.0162,37800.0
2006-07-19 12:50:00,55.69,55.75,55.68,55.74,52600.0,35.0099,35.0477,35.0037,35.0414,52600.0
2006-07-19 13:00:00,55.72,55.83,55.72,55.8,62700.0,35.0288,35.098,35.0288,35.0791,62700.0
2006-07-19 13:10:00,55.81,55.95,55.78,55.88,69000.0,35.0854,35.1734,35.0665,35.1294,69000.0
2006-07-19 13:20:00,55.88,55.93,55.75,55.86,96600.0,35.1294,35.1608,35.0477,35.1168,96600.0
2006-07-19 13:30:00,55.86,55.92,55.8,55.89,103300.0,35.1168,35.1545,35.0791,35.1357,103300.0
2006-07-19 13:40:00,55.89,55.94,55.8,55.86,136100.0,35.1357,35.1671,35.0791,35.1168,136100.0
2006-07-19 13:50:00,55.86,55.87,55.7,55.71,74300.0,35.1168,35.1231,35.0162,35.0225,74300.0
2006-07-19 14:00:00,55.72,55.76,55.66,55.71,68400.0,35.0288,35.054,34.9911,35.0225,68400.0
2006-07-19 14:10:00,55.71,55.75,55.65,55.73,60100.0,35.0225,35.0477,34.9848,35.0351,60100.0
2006-07-19 14:20:00,55.72,55.81,55.66,55.72,149500.0,35.0288,35.0854,34.9911,35.0288,149500.0
2006-07-19 14:30:00,55.71,55.81,55.71,55.77,120000.0,35.0225,35.0854,35.0225,35.0602,120000.0
2006-07-19 14:40:00,55.77,55.8,55.65,55.74,78700.0,35.0602,35.0791,34.9848,35.0414,78700.0
2006-07-19 14:50:00,55.74,55.87,55.72,55.81,116500.0,35.0414,35.1231,35.0288,35.0854,116500.0
2006-07-19 15:00:00,55.81,55.94,55.8,55.89,110900.0,35.0854,35.1671,35.0791,35.1357,110900.0
2006-07-19 15:10:00,55.9,55.91,55.81,55.88,94000.0,35.142,35.1483,35.0854,35.1294,94000.0
2006-07-19 15:20:00,55.88,56.0,55.83,55.99,228100.0,35.1294,35.2048,35.098,35.1985,228100.0
2006-07-19 15:30:00,55.99,56.13,55.8,55.8,172600.0,35.1985,35.2866,35.0791,35.0791,172600.0
2006-07-19 15:40:00,55.82,55.97,55.72,55.73,216600.0,35.0917,35.186,35.0288,35.0351,216600.0
2006-07-19 15:50:00,55.72,56.16,55.7,56.15,268400.0,35.0288,35.3054,35.0162,35.2991,268400.0
2006-07-20 09:30:00,57.3,57.58,57.13,57.45,606300.0,36.0221,36.1981,35.9152,36.1164,606300.0
2006-07-20 09:40:00,57.45,57.8,57.44,57.44,622600.0,36.1164,36.3364,36.1101,36.1101,622600.0
2006-07-20 09:50:00,57.45,57.53,57.28,57.36,280300.0,36.1164,36.1667,36.0095,36.0598,280300.0
2006-07-20 10:00:00,57.37,57.44,57.14,57.28,294500.0,36.0661,36.1101,35.9215,36.0095,294500.0
2006-07-20 10:10:00,57.29,57.41,57.19,57.24,189300.0,36.0158,36.0912,35.9529,35.9844,189300.0
2006-07-20 10:20:00,57.24,57.27,57.12,57.2,184600.0,35.9844,36.0032,35.9089,35.9592,184600.0
2006-07-20 10:30:00,57.19,57.32,57.06,57.27,150400.0,35.9529,36.0347,35.8712,36.0032,150400.0
2006-07-20 10:40:00,57.26,57.41,57.17,57.23,124200.0,35.9969,36.0912,35.9404,35.9781,124200.0
2006-07-20 10:50:00,57.23,57.58,57.2,57.52,203000.0,35.9781,36.1981,35.9592,36.1604,203000.0
2006-07-20 11:00:00,57.52,57.73,57.43,57.71,211700.0,36.1604,36.2924,36.1038,36.2798,211700.0
2006-07-20 11:10:00,57.72,57.76,57.71,57.76,229200.0,36.2861,36.3113,36.2798,36.3113,229200.0
2006-07-20 11:20:00,57.76,57.86,57.56,57.65,161300.0,36.3113,36.3741,36.1855,36.2421,161300.0
2006-07-20 11:30:00,57.66,57.69,57.49,57.61,79700.0,36.2484,36.2673,36.1415,36.217,79700.0
2006-07-20 11:40:00,57.61,57.63,57.41,57.49,92500.0,36.217,36.2295,36.0912,36.1415,92500.0
2006-07-20 11:50:00,57.49,57.58,57.34,57.36,99200.0,36.1415,36.1981,36.0472,36.0598,99200.0
2006-07-20 12:00:00,57.37,57.51,57.3,57.39,109500.0,36.0661,36.1541,36.0221,36.0787,109500.0
2006-07-20 12:10:00,57.4,57.47,57.18,57.32,87400.0,36.085,36.129,35.9466,36.0347,87400.0
2006-07-20 12:20:00,57.3,57.36,57.18,57.27,90100.0,36.0221,36.0598,35.9466,36.0032,90100.0
2006-07-20 12:30:00,57.25,57.37,57.19,57.26,75100.0,35.9907,36.0661,35.9529,35.9969,75100.0
2006-07-20 12:40:00,57.26,57.38,57.24,57.34,283400.0,35.9969,36.0724,35.9844,36.0472,283400.0
2006-07-20 12:50:00,57.31,57.54,57.31,57.51,79800.0,36.0284,36.173,36.0284,36.1541,79800.0
2006-07-20 13:00:00,57.51,57.54,57.38,57.44,80600.0,36.1541,36.173,36.0724,36.1101,80600.0
2006-07-20 13:10:00,57.44,57.5,57.42,57.48,106700.0,36.1101,36.1478,36.0975,36.1352,106700.0
2006-07-20 13:20:00,57.47,57.49,57.41,57.42,65000.0,36.129,36.1415,36.0912,36.0975,65000.0
2006-07-20 13:30:00,57.41,57.5,57.41,57.48,88400.0,36.0912,36.1478,36.0912,36.1352,88400.0
2006-07-20 13:40:00,57.47,57.48,57.14,57.19,104700.0,36.129,36.1352,35.9215,35.9529,104700.0
2006-07-20 13:50:00,57.19,57.26,57.16,57.18,131100.0,35.9529,35.9969,35.9341,35.9466,131100.0
2006-07-20 14:00:00,57.16,57.22,57.14,57.17,108400.0,35.9341,35.9718,35.9215,35.9404,108400.0
2006-07-20 14:10:00,57.17,57.44,57.17,57.39,195900.0,35.9404,36.1101,35.9404,36.0787,195900.0
2006-07-20 14:20:00,57.39,57.46,57.34,57.37,79200.0,36.0787,36.1227,36.0472,36.0661,79200.0
2006-07-20 14:30:00,57.37,57.45,57.26,57.31,102800.0,36.0661,36.1164,35.9969,36.0284,102800.0
2006-07-20 14:40:00,57.29,57.35,57.22,57.23,186200.0,36.0158,36.0535,35.9718,35.9781,186200.0
2006-07-20 14:50:00,57.23,57.25,57.01,57.2,197400.0,35.9781,35.9907,35.8398,35.9592,197400.0
2006-07-20 15:00:00,57.16,57.26,57.11,57.21,169300.0,35.9341,35.9969,35.9026,35.9655,169300.0
2006-07-20 15:10:00,57.21,57.43,57.2,57.38,117500.0,35.9655,36.1038,35.9592,36.0724,117500.0
2006-07-20 15:20:00,57.38,57.39,57.22,57.29,168300.0,36.0724,36.0787,35.9718,36.0158,168300.0
2006-07-20 15:30:00,57.29,57.35,57.22,57.28,167500.0,36.0158,36.0535,35.9718,36.0095,167500.0
2006-07-20 15:40:00,57.27,57.28,57.15,57.16,211600.0,36.0032,36.0095,35.9278,35.9341,211600.0
2006-07-20 15:50:00,57.16,57.23,57.07,57.21,324100.0,35.9341,35.9781,35.8775,35.9655,324100.0
2006-07-21 09:30:00,57.3,57.3,57.09,57.13,452800.0,36.0221,36.0221,35.8901,35.9152,452800.0
2006-07-21 09:40:00,57.13,57.22,56.76,56.79,116300.0,35.9152,35.9718,35.6826,35.7015,116300.0
2006-07-21 09:50:00,56.8,56.89,56.68,56.72,118200.0,35.7078,35.7643,35.6323,35.6575,118200.0
2006-07-21 10:00:00,56.7,56.77,56.59,56.76,120600.0,35.6449,35.6889,35.5757,35.6826,120600.0
2006-07-21 10:10:00,56.77,56.86,56.71,56.76,111600.0,35.6889,35.7455,35.6512,35.6826,111600.0
2006-07-21 10:20:00,56.76,56.84,56.69,56.84,100900.0,35.6826,35.7329,35.6386,35.7329,100900.0
2006-07-21 10:30:00,56.87,57.05,56.84,57.03,81400.0,35.7518,35.8649,35.7329,35.8523,81400.0
2006-07-21 10:40:00,57.06,57.06,56.92,56.99,160500.0,35.8712,35.8712,35.7832,35.8272,160500.0
2006-07-21 10:50:00,57.0,57.09,56.91,56.94,101600.0,35.8335,35.8901,35.7769,35.7958,101600.0
2006-07-21 11:00:00,56.96,56.98,56.73,56.74,111700.0,35.8083,35.8209,35.6638,35.67,111700.0
2006-07-21 11:10:00,56.73,56.77,56.64,56.75,57200.0,35.6638,35.6889,35.6072,35.6763,57200.0
2006-07-21 11:20:00,56.75,56.76,56.64,56.64,91300.0,35.6763,35.6826,35.6072,35.6072,91300.0
2006-07-21 11:30:00,56.65,56.72,56.6,56.61,65400.0,35.6135,35.6575,35.582,35.5883,65400.0
2006-07-21 11:40:00,56.6,56.7,56.58,56.68,62700.0,35.582,35.6449,35.5695,35.6323,62700.0
2006-07-21 11:50:00,56.68,56.71,56.58,56.62,63400.0,35.6323,35.6512,35.5695,35.5946,63400.0
2006-07-21 12:00:00,56.62,56.64,56.49,56.51,80500.0,35.5946,35.6072,35.5129,35.5254,80500.0
2006-07-21 12:10:00,56.51,56.52,56.36,56.43,64700.0,35.5254,35.5317,35.4311,35.4752,64700.0
2006-07-21 12:20:00,56.41,56.49,56.38,56.4,45300.0,35.4626,35.5129,35.4437,35.4563,45300.0
2006-07-21 12:30:00,56.4,56.42,56.22,56.27,97900.0,35.4563,35.4689,35.3431,35.3746,97900.0
2006-07-21 12:40:00,56.27,56.32,56.18,56.22,100200.0,35.3746,35.406,35.318,35.3431,100200.0
2006-07-21 12:50:00,56.2,56.25,56.12,56.22,125100.0,35.3306,35.362,35.2803,35.3431,125100.0
2006-07-21 13:00:00,56.23,56.29,56.11,56.29,52500.0,35.3494,35.3871,35.274,35.3871,52500.0
2006-07-21 13:10:00,56.3,56.42,56.3,56.37,60700.0,35.3934,35.4689,35.3934,35.4374,60700.0
2006-07-21 13:20:00,56.36,56.44,56.34,56.36,32300.0,35.4311,35.4814,35.4186,35.4311,32300.0
2006-07-21 13:30:00,56.34,56.55,56.31,56.52,67800.0,35.4186,35.5506,35.3997,35.5317,67800.0
2006-07-21 13:40:00,56.52,56.75,56.5,56.72,91100.0,35.5317,35.6763,35.5192,35.6575,91100.0
2006-07-21 13:50:00,56.72,56.74,56.66,56.67,60900.0,35.6575,35.67,35.6197,35.626,60900.0
2006-07-21 14:00:00,56.67,56.74,56.6,56.73,81000.0,35.626,35.67,35.582,35.6638,81000.0
2006-07-21 14:10:00,56.72,56.75,56.64,56.68,42200.0,35.6575,35.6763,35.6072,35.6323,42200.0
2006-07-21 14:20:00,56.69,56.73,56.65,56.7,68800.0,35.6386,35.6638,35.6135,35.6449,68800.0
2006-07-21 14:30:00,56.7,56.73,56.6,56.65,62900.0,35.6449,35.6638,35.582,35.6135,62900.0
2006-07-21 14:40:00,56.64,56.65,56.47,56.47,65100.0,35.6072,35.6135,35.5003,35.5003,65100.0
2006-07-21 14:50:00,56.49,56.63,56.47,56.61,89600.0,35.5129,35.6009,35.5003,35.5883,89600.0
2006-07-21 15:00:00,56.61,56.76,56.59,56.76,68000.0,35.5883,35.6826,35.5757,35.6826,68000.0
2006-07-21 15:10:00,56.76,56.83,56.64,56.65,70600.0,35.6826,35.7266,35.6072,35.6135,70600.0
2006-07-21 15:20:00,56.64,56.74,56.64,56.7,78600.0,35.6072,35.67,35.6072,35.6449,78600.0
2006-07-21 15:30:00,56.69,56.81,56.68,56.81,88900.0,35.6386,35.714,35.6323,35.714,88900.0
2006-07-21 15:40:00,56.8,56.8,56.67,56.69,112100.0,35.7078,35.7078,35.626,35.6386,112100.0
2006-07-21 15:50:00,56.7,56.7,56.59,56.6,130300.0,35.6449,35.6449,35.5757,35.582,130300.0
2006-07-24 09:30:00,56.65,56.89,56.65,56.85,78400.0,35.6135,35.7643,35.6135,35.7392,78400.0
2006-07-24 09:40:00,56.85,57.14,56.84,57.11,63900.0,35.7392,35.9215,35.7329,35.9026,63900.0
2006-07-24 09:50:00,57.13,57.19,57.04,57.14,66900.0,35.9152,35.9529,35.8586,35.9215,66900.0
2006-07-24 10:00:00,57.14,57.15,57.04,57.09,54500.0,35.9215,35.9278,35.8586,35.8901,54500.0
2006-07-24 10:10:00,57.1,57.1,56.97,57.0,66100.0,35.8964,35.8964,35.8146,35.8335,66100.0
2006-07-24 10:20:00,57.0,57.14,56.99,57.11,55300.0,35.8335,35.9215,35.8272,35.9026,55300.0
2006-07-24 10:30:00,57.13,57.23,57.08,57.13,90500.0,35.9152,35.9781,35.8838,35.9152,90500.0
2006-07-24 10:40:00,57.15,57.15,57.0,57.1,104700.0,35.9278,35.9278,35.8335,35.8964,104700.0
2006-07-24 10:50:00,57.1,57.16,57.06,57.12,57100.0,35.8964,35.9341,35.8712,35.9089,57100.0
2006-07-24 11:00:00,57.13,57.19,57.0,57.09,77200.0,35.9152,35.9529,35.8335,35.8901,77200.0
2006-07-24 11:10:00,57.11,57.17,57.08,57.09,33600.0,35.9026,35.9404,35.8838,35.8901,33600.0
2006-07-24 11:20:00,57.09,57.19,57.04,57.13,62100.0,35.8901,35.9529,35.8586,35.9152,62100.0
2006-07-24 11:30:00,57.12,57.17,57.09,57.14,32600.0,35.9089,35.9404,35.8901,35.9215,32600.0
2006-07-24 11:40:00,57.14,57.18,57.09,57.18,35300.0,35.9215,35.9466,35.8901,35.9466,35300.0
2006-07-24 11:50:00,57.2,57.2,57.08,57.12,47900.0,35.9592,35.9592,35.8838,35.9089,47900.0
2006-07-24 12:00:00,57.13,57.18,57.05,57.15,54800.0,35.9152,35.9466,35.8649,35.9278,54800.0
2006-07-24 12:10:00,57.16,57.16,57.08,57.11,34300.0,35.9341,35.9341,35.8838,35.9026,34300.0
2006-07-24 12:20:00,57.11,57.2,57.11,57.2,80600.0,35.9026,35.9592,35.9026,35.9592,80600.0
2006-07-24 12:30:00,57.18,57.26,57.17,57.24,46300.0,35.9466,35.9969,35.9404,35.9844,46300.0
2006-07-24 12:40:00,57.26,57.28,57.18,57.18,39800.0,35.9969,36.0095,35.9466,35.9466,39800.0
2006-07-24 12:50:00,57.18,57.24,57.15,57.17,22300.0,35.9466,35.9844,35.9278,35.9404,22300.0
2006-07-24 13:00:00,57.18,57.22,57.15,57.21,39900.0,35.9466,35.9718,35.9278,35.9655,39900.0
2006-07-24 13:10:00,57.21,57.23,57.15,57.18,26800.0,35.9655,35.9781,35.9278,35.9466,26800.0
2006-07-24 13:20:00,57.16,57.18,57.12,57.18,32400.0,35.9341,35.9466,35.9089,35.9466,32400.0
2006-07-24 13:30:00,57.19,57.25,57.17,57.23,41100.0,35.9529,35.9907,35.9404,35.9781,41100.0
2006-07-24 13:40:00,57.23,57.24,57.19,57.19,13400.0,35.9781,35.9844,35.9529,35.9529,13400.0
2006-07-24 13:50:00,57.19,57.23,57.15,57.15,31300.0,35.9529,35.9781,35.9278,35.9278,31300.0
2006-07-24 14:00:00,57.15,57.21,57.15,57.16,26500.0,35.9278,35.9655,35.9278,35.9341,26500.0
2006-07-24 14:10:00,57.16,57.16,57.09,57.15,21100.0,35.9341,35.9341,35.8901,35.9278,21100.0
2006-07-24 14:20:00,57.17,57.19,57.14,57.16,23400.0,35.9404,35.9529,35.9215,35.9341,23400.0
2006-07-24 14:30:00,57.16,57.22,57.15,57.22,23600.0,35.9341,35.9718,35.9278,35.9718,23600.0
2006-07-24 14:40:00,57.21,57.21,57.15,57.19,52000.0,35.9655,35.9655,35.9278,35.9529,52000.0
2006-07-24 14:50:00,57.21,57.26,57.19,57.25,30900.0,35.9655,35.9969,35.9529,35.9907,30900.0
2006-07-24 15:00:00,57.25,57.34,57.22,57.34,46600.0,35.9907,36.0472,35.9718,36.0472,46600.0
2006-07-24 15:10:00,57.33,57.4,57.27,57.29,52900.0,36.0409,36.085,36.0032,36.0158,52900.0
2006-07-24 15:20:00,57.3,57.36,57.26,57.31,70100.0,36.0221,36.0598,35.9969,36.0284,70100.0
2006-07-24 15:30:00,57.31,57.34,57.22,57.23,64900.0,36.0284,36.0472,35.9718,35.9781,64900.0
2006-07-24 15:40:00,57.24,57.25,57.15,57.18,67400.0,35.9844,35.9907,35.9278,35.9466,67400.0
2006-07-24 15:50:00,57.18,57.23,57.14,57.19,107600.0,35.9466,35.9781,35.9215,35.9529,107600.0
2006-07-25 09:30:00,57.25,57.3,57.02,57.22,57800.0,35.9907,36.0221,35.8461,35.9718,57800.0
2006-07-25 09:40:00,57.21,57.25,57.09,57.15,47000.0,35.9655,35.9907,35.8901,35.9278,47000.0
2006-07-25 09:50:00,57.13,57.2,57.11,57.14,26500.0,35.9152,35.9592,35.9026,35.9215,26500.0
2006-07-25 10:00:00,57.12,57.47,57.12,57.38,52300.0,35.9089,36.129,35.9089,36.0724,52300.0
2006-07-25 10:10:00,57.38,57.39,57.29,57.33,23800.0,36.0724,36.0787,36.0158,36.0409,23800.0
2006-07-25 10:20:00,57.33,57.35,57.19,57.29,37600.0,36.0409,36.0535,35.9529,36.0158,37600.0
2006-07-25 10:30:00,57.27,57.28,56.93,57.11,59700.0,36.0032,36.0095,35.7895,35.9026,59700.0
2006-07-25 10:40:00,57.13,57.24,57.06,57.15,53600.0,35.9152,35.9844,35.8712,35.9278,53600.0
2006-07-25 10:50:00,57.16,57.25,57.12,57.21,75800.0,35.9341,35.9907,35.9089,35.9655,75800.0
2006-07-25 11:00:00,57.2,57.24,57.15,57.18,71800.0,35.9592,35.9844,35.9278,35.9466,71800.0
2006-07-25 11:10:00,57.19,57.26,57.17,57.18,76000.0,35.9529,35.9969,35.9404,35.9466,76000.0
2006-07-25 11:20:00,57.18,57.21,57.12,57.18,103100.0,35.9466,35.9655,35.9089,35.9466,103100.0
2006-07-25 11:30:00,57.18,57.27,57.12,57.16,53800.0,35.9466,36.0032,35.9089,35.9341,53800.0
2006-07-25 11:40:00,57.15,57.19,57.1,57.16,28100.0,35.9278,35.9529,35.8964,35.9341,28100.0
2006-07-25 11:50:00,57.14,57.19,57.1,57.13,35800.0,35.9215,35.9529,35.8964,35.9152,35800.0
2006-07-25 12:00:00,57.15,57.15,56.98,57.05,84900.0,35.9278,35.9278,35.8209,35.8649,84900.0
2006-07-25 12:10:00,57.04,57.14,57.04,57.1,37800.0,35.8586,35.9215,35.8586,35.8964,37800.0
2006-07-25 12:20:00,57.08,57.14,57.08,57.12,33200.0,35.8838,35.9215,35.8838,35.9089,33200.0
2006-07-25 12:30:00,57.1,57.14,57.07,57.13,31700.0,35.8964,35.9215,35.8775,35.9152,31700.0
2006-07-25 12:40:00,57.12,57.15,57.09,57.11,26900.0,35.9089,35.9278,35.8901,35.9026,26900.0
2006-07-25 12:50:00,57.11,57.13,57.06,57.08,10000.0,35.9026,35.9152,35.8712,35.8838,10000.0
2006-07-25 13:00:00,57.08,57.1,57.06,57.09,17900.0,35.8838,35.8964,35.8712,35.8901,17900.0
2006-07-25 13:10:00,57.1,57.14,57.05,57.14,14700.0,35.8964,35.9215,35.8649,35.9215,14700.0
2006-07-25 13:20:00,57.14,57.14,57.06,57.08,9900.0,35.9215,35.9215,35.8712,35.8838,9900.0
2006-07-25 13:30:00,57.1,57.12,57.07,57.08,22800.0,35.8964,35.9089,35.8775,35.8838,22800.0
2006-07-25 13:40:00,57.08,57.13,57.05,57.11,23600.0,35.8838,35.9152,35.8649,35.9026,23600.0
2006-07-25 13:50:00,57.11,57.15,57.1,57.12,20700.0,35.9026,35.9278,35.8964,35.9089,20700.0
2006-07-25 14:00:00,57.11,57.16,57.07,57.09,31400.0,35.9026,35.9341,35.8775,35.8901,31400.0
2006-07-25 14:10:00,57.09,57.12,57.05,57.11,23900.0,35.8901,35.9089,35.8649,35.9026,23900.0
2006-07-25 14:20:00,57.11,57.13,57.07,57.11,24300.0,35.9026,35.9152,35.8775,35.9026,24300.0
2006-07-25 14:30:00,57.11,57.2,57.1,57.2,47300.0,35.9026,35.9592,35.8964,35.9592,47300.0
2006-07-25 14:40:00,57.19,57.32,57.12,57.27,52100.0,35.9529,36.0347,35.9089,36.0032,52100.0
2006-07-25 14:50:00,57.26,57.35,57.26,57.32,31000.0,35.9969,36.0535,35.9969,36.0347,31000.0
2006-07-25 15:00:00,57.3,57.47,57.26,57.42,58700.0,36.0221,36.129,35.9969,36.0975,58700.0
2006-07-25 15:10:00,57.42,57.55,57.39,57.51,80300.0,36.0975,36.1793,36.0787,36.1541,80300.0
2006-07-25 15:20:00,57.51,57.59,57.47,57.59,52400.0,36.1541,36.2044,36.129,36.2044,52400.0
2006-07-25 15:30:00,57.57,57.7,57.57,57.64,66800.0,36.1918,36.2736,36.1918,36.2358,66800.0
2006-07-25 15:40:00,57.64,57.65,57.49,57.51,76800.0,36.2358,36.2421,36.1415,36.1541,76800.0
2006-07-25 15:50:00,57.51,57.56,57.5,57.51,62300.0,36.1541,36.1855,36.1478,36.1541,62300.0
2006-07-26 09:30:00,57.39,57.48,57.19,57.4,53900.0,36.0787,36.1352,35.9529,36.085,53900.0
2006-07-26 09:40:00,57.4,57.61,57.37,57.55,45200.0,36.085,36.217,36.0661,36.1793,45200.0
2006-07-26 09:50:00,57.54,57.59,57.47,57.54,48400.0,36.173,36.2044,36.129,36.173,48400.0
2006-07-26 10:00:00,57.54,57.58,57.46,57.48,33200.0,36.173,36.1981,36.1227,36.1352,33200.0
2006-07-26 10:10:00,57.48,57.51,57.34,57.35,47300.0,36.1352,36.1541,36.0472,36.0535,47300.0
2006-07-26 10:20:00,57.36,57.46,57.36,57.4,51300.0,36.0598,36.1227,36.0598,36.085,51300.0
2006-07-26 10:30:00,57.38,57.48,57.3,57.46,47600.0,36.0724,36.1352,36.0221,36.1227,47600.0
2006-07-26 10:40:00,57.46,57.47,57.26,57.29,38000.0,36.1227,36.129,35.9969,36.0158,38000.0
2006-07-26 10:50:00,57.3,57.33,57.28,57.32,28200.0,36.0221,36.0409,36.0095,36.0347,28200.0
2006-07-26 11:00:00,57.33,57.45,57.27,57.43,41200.0,36.0409,36.1164,36.0032,36.1038,41200.0
2006-07-26 11:10:00,57.43,57.54,57.43,57.52,31100.0,36.1038,36.173,36.1038,36.1604,31100.0
2006-07-26 11:20:00,57.51,57.51,57.42,57.42,24900.0,36.1541,36.1541,36.0975,36.0975,24900.0
2006-07-26 11:30:00,57.42,57.42,57.4,57.41,58200.0,36.0975,36.0975,36.085,36.0912,58200.0
2006-07-26 11:40:00,57.42,57.43,57.4,57.42,52600.0,36.0975,36.1038,36.085,36.0975,52600.0
2006-07-26 11:50:00,57.42,57.45,57.38,57.38,25400.0,36.0975,36.1164,36.0724,36.0724,25400.0
2006-07-26 12:00:00,57.38,57.47,57.37,57.44,38600.0,36.0724,36.129,36.0661,36.1101,38600.0
2006-07-26 12:10:00,57.43,57.5,57.37,57.38,29000.0,36.1038,36.1478,36.0661,36.0724,29000.0
2006-07-26 12:20:00,57.39,57.39,57.36,57.39,16700.0,36.0787,36.0787,36.0598,36.0787,16700.0
2006-07-26 12:30:00,57.4,57.43,57.35,57.36,34700.0,36.085,36.1038,36.0535,36.0598,34700.0
2006-07-26 12:40:00,57.37,57.42,57.35,57.41,33500.0,36.0661,36.0975,36.0535,36.0912,33500.0
2006-07-26 12:50:00,57.42,57.48,57.36,57.42,40100.0,36.0975,36.1352,36.0598,36.0975,40100.0
2006-07-26 13:00:00,57.41,57.51,57.41,57.47,29200.0,36.0912,36.1541,36.0912,36.129,29200.0
2006-07-26 13:10:00,57.46,57.49,57.42,57.43,15800.0,36.1227,36.1415,36.0975,36.1038,15800.0
2006-07-26 13:20:00,57.43,57.45,57.37,57.4,12800.0,36.1038,36.1164,36.0661,36.085,12800.0
2006-07-26 13:30:00,57.4,57.45,57.39,57.43,26400.0,36.085,36.1164,36.0787,36.1038,26400.0
2006-07-26 13:40:00,57.45,57.55,57.43,57.55,42500.0,36.1164,36.1793,36.1038,36.1793,42500.0
2006-07-26 13:50:00,57.55,57.57,57.44,57.46,44000.0,36.1793,36.1918,36.1101,36.1227,44000.0
2006-07-26 14:00:00,57.45,57.55,57.45,57.52,79100.0,36.1164,36.1793,36.1164,36.1604,79100.0
2006-07-26 14:10:00,57.51,57.63,57.51,57.56,99200.0,36.1541,36.2295,36.1541,36.1855,99200.0
2006-07-26 14:20:00,57.57,57.64,57.5,57.53,43600.0,36.1918,36.2358,36.1478,36.1667,43600.0
2006-07-26 14:30:00,57.54,57.62,57.52,57.56,54600.0,36.173,36.2233,36.1604,36.1855,54600.0
2006-07-26 14:40:00,57.57,57.57,57.43,57.44,39100.0,36.1918,36.1918,36.1038,36.1101,39100.0
2006-07-26 14:50:00,57.47,57.55,57.44,57.5,39300.0,36.129,36.1793,36.1101,36.1478,39300.0
2006-07-26 15:00:00,57.5,57.56,57.49,57.53,46700.0,36.1478,36.1855,36.1415,36.1667,46700.0
2006-07-26 15:10:00,57.52,57.58,57.44,57.56,57500.0,36.1604,36.1981,36.1101,36.1855,57500.0
2006-07-26 15:20:00,57.56,57.61,57.55,57.57,44600.0,36.1855,36.217,36.1793,36.1918,44600.0
2006-07-26 15:30:00,57.57,57.6,57.43,57.5,60200.0,36.1918,36.2107,36.1038,36.1478,60200.0
2006-07-26 15:40:00,57.5,57.5,57.35,57.45,73000.0,36.1478,36.1478,36.0535,36.1164,73000.0
2006-07-26 15:50:00,57.44,57.46,57.37,57.43,76600.0,36.1101,36.1227,36.0661,36.1038,76600.0
2006-07-27 09:30:00,57.58,57.72,57.47,57.59,48300.0,36.1981,36.2861,36.129,36.2044,48300.0
2006-07-27 09:40:00,57.62,57.74,57.58,57.66,101700.0,36.2233,36.2987,36.1981,36.2484,101700.0
2006-07-27 09:50:00,57.66,57.69,57.6,57.65,82200.0,36.2484,36.2673,36.2107,36.2421,82200.0
2006-07-27 10:00:00,57.67,57.69,57.53,57.56,52400.0,36.2547,36.2673,36.1667,36.1855,52400.0
2006-07-27 10:10:00,57.56,57.61,57.44,57.44,59300.0,36.1855,36.217,36.1101,36.1101,59300.0
2006-07-27 10:20:00,57.46,57.47,57.33,57.35,78100.0,36.1227,36.129,36.0409,36.0535,78100.0
2006-07-27 10:30:00,57.36,57.37,57.16,57.19,50800.0,36.0598,36.0661,35.9341,35.9529,50800.0
2006-07-27 10:40:00,57.21,57.26,57.09,57.09,78600.0,35.9655,35.9969,35.8901,35.8901,78600.0
2006-07-27 10:50:00,57.11,57.16,57.05,57.1,85100.0,35.9026,35.9341,35.8649,35.8964,85100.0
2006-07-27 11:00:00,57.1,57.19,57.01,57.16,95100.0,35.8964,35.9529,35.8398,35.9341,95100.0
2006-07-27 11:10:00,57.18,57.2,57.11,57.13,26900.0,35.9466,35.9592,35.9026,35.9152,26900.0
2006-07-27 11:20:00,57.11,57.24,57.11,57.2,29200.0,35.9026,35.9844,35.9026,35.9592,29200.0
2006-07-27 11:30:00,57.21,57.22,57.13,57.17,45700.0,35.9655,35.9718,35.9152,35.9404,45700.0
2006-07-27 11:40:00,57.17,57.3,57.16,57.27,36100.0,35.9404,36.0221,35.9341,36.0032,36100.0
2006-07-27 11:50:00,57.28,57.3,57.27,57.3,27500.0,36.0095,36.0221,36.0032,36.0221,27500.0
2006-07-27 12:00:00,57.29,57.39,57.29,57.37,23600.0,36.0158,36.0787,36.0158,36.0661,23600.0
2006-07-27 12:10:00,57.37,57.39,57.31,57.31,15100.0,36.0661,36.0787,36.0284,36.0284,15100.0
2006-07-27 12:20:00,57.31,57.38,57.3,57.31,46800.0,36.0284,36.0724,36.0221,36.0284,46800.0
2006-07-27 12:30:00,57.31,57.36,57.28,57.3,27500.0,36.0284,36.0598,36.0095,36.0221,27500.0
2006-07-27 12:40:00,57.3,57.32,57.26,57.29,20000.0,36.0221,36.0347,35.9969,36.0158,20000.0
2006-07-27 12:50:00,57.3,57.32,57.21,57.29,54600.0,36.0221,36.0347,35.9655,36.0158,54600.0
2006-07-27 13:00:00,57.29,57.32,57.25,57.29,41900.0,36.0158,36.0347,35.9907,36.0158,41900.0
2006-07-27 13:10:00,57.29,57.29,57.02,57.02,57700.0,36.0158,36.0158,35.8461,35.8461,57700.0
2006-07-27 13:20:00,57.05,57.1,57.02,57.09,21700.0,35.8649,35.8964,35.8461,35.8901,21700.0
2006-07-27 13:30:00,57.09,57.09,56.93,56.96,44100.0,35.8901,35.8901,35.7895,35.8083,44100.0
2006-07-27 13:40:00,56.96,57.09,56.96,57.06,36000.0,35.8083,35.8901,35.8083,35.8712,36000.0
2006-07-27 13:50:00,57.07,57.09,56.99,57.02,40400.0,35.8775,35.8901,35.8272,35.8461,40400.0
2006-07-27 14:00:00,57.01,57.05,56.99,57.05,37400.0,35.8398,35.8649,35.8272,35.8649,37400.0
2006-07-27 14:10:00,57.03,57.04,56.96,56.99,20900.0,35.8523,35.8586,35.8083,35.8272,20900.0
2006-07-27 14:20:00,56.99,57.04,56.95,57.03,47300.0,35.8272,35.8586,35.8021,35.8523,47300.0
2006-07-27 14:30:00,57.03,57.08,57.0,57.05,41800.0,35.8523,35.8838,35.8335,35.8649,41800.0
2006-07-27 14:40:00,57.05,57.05,56.92,56.98,44900.0,35.8649,35.8649,35.7832,35.8209,44900.0
2006-07-27 14:50:00,56.97,57.06,56.92,57.05,104200.0,35.8146,35.8712,35.7832,35.8649,104200.0
2006-07-27 15:00:00,57.05,57.07,56.92,56.95,51000.0,35.8649,35.8775,35.7832,35.8021,51000.0
2006-07-27 15:10:00,56.92,56.97,56.88,56.94,70200.0,35.7832,35.8146,35.7581,35.7958,70200.0
2006-07-27 15:20:00,56.93,56.93,56.83,56.86,86100.0,35.7895,35.7895,35.7266,35.7455,86100.0
2006-07-27 15:30:00,56.86,56.97,56.81,56.93,89000.0,35.7455,35.8146,35.714,35.7895,89000.0
2006-07-27 15:40:00,56.93,57.02,56.9,57.01,131700.0,35.7895,35.8461,35.7706,35.8398,131700.0
2006-07-27 15:50:00,57.01,57.02,56.9,56.9,186900.0,35.8398,35.8461,35.7706,35.7706,186900.0
2006-07-28 09:30:00,57.24,57.28,57.05,57.2,60300.0,35.9844,36.0095,35.8649,35.9592,60300.0
2006-07-28 09:40:00,57.2,57.37,57.2,57.27,78700.0,35.9592,36.0661,35.9592,36.0032,78700.0
2006-07-28 09:50:00,57.26,57.3,57.2,57.21,86100.0,35.9969,36.0221,35.9592,35.9655,86100.0
2006-07-28 10:00:00,57.21,57.3,57.08,57.1,37200.0,35.9655,36.0221,35.8838,35.8964,37200.0
2006-07-28 10:10:00,57.09,57.17,57.04,57.17,24700.0,35.8901,35.9404,35.8586,35.9404,24700.0
2006-07-28 10:20:00,57.18,57.18,57.03,57.03,24400.0,35.9466,35.9466,35.8523,35.8523,24400.0
2006-07-28 10:30:00,57.04,57.15,57.03,57.08,36400.0,35.8586,35.9278,35.8523,35.8838,36400.0
2006-07-28 10:40:00,57.08,57.23,57.03,57.23,50500.0,35.8838,35.9781,35.8523,35.9781,50500.0
2006-07-28 10:50:00,57.22,57.27,57.2,57.22,23200.0,35.9718,36.0032,35.9592,35.9718,23200.0
2006-07-28 11:00:00,57.22,57.29,57.11,57.11,111800.0,35.9718,36.0158,35.9026,35.9026,111800.0
2006-07-28 11:10:00,57.16,57.2,57.1,57.12,129200.0,35.9341,35.9592,35.8964,35.9089,129200.0
2006-07-28 11:20:00,57.13,57.39,57.13,57.38,69300.0,35.9152,36.0787,35.9152,36.0724,69300.0
2006-07-28 11:30:00,57.37,57.39,57.18,57.2,50800.0,36.0661,36.0787,35.9466,35.9592,50800.0
2006-07-28 11:40:00,57.18,57.22,57.14,57.2,21500.0,35.9466,35.9718,35.9215,35.9592,21500.0
2006-07-28 11:50:00,57.2,57.24,57.19,57.19,34000.0,35.9592,35.9844,35.9529,35.9529,34000.0
2006-07-28 12:00:00,57.2,57.2,57.12,57.13,17100.0,35.9592,35.9592,35.9089,35.9152,17100.0
2006-07-28 12:10:00,57.15,57.19,57.13,57.17,21600.0,35.9278,35.9529,35.9152,35.9404,21600.0
2006-07-28 12:20:00,57.18,57.19,57.14,57.14,20500.0,35.9466,35.9529,35.9215,35.9215,20500.0
2006-07-28 12:30:00,57.15,57.22,57.11,57.22,23100.0,35.9278,35.9718,35.9026,35.9718,23100.0
2006-07-28 12:40:00,57.22,57.25,57.07,57.07,42800.0,35.9718,35.9907,35.8775,35.8775,42800.0
2006-07-28 12:50:00,57.07,57.11,57.05,57.1,31600.0,35.8775,35.9026,35.8649,35.8964,31600.0
2006-07-28 13:00:00,57.09,57.12,57.07,57.1,28100.0,35.8901,35.9089,35.8775,35.8964,28100.0
2006-07-28 13:10:00,57.1,57.11,56.97,57.06,38500.0,35.8964,35.9026,35.8146,35.8712,38500.0
2006-07-28 13:20:00,57.06,57.08,57.04,57.05,21900.0,35.8712,35.8838,35.8586,35.8649,21900.0
2006-07-28 13:30:00,57.04,57.1,57.01,57.07,29000.0,35.8586,35.8964,35.8398,35.8775,29000.0
2006-07-28 13:40:00,57.06,57.1,57.04,57.04,35000.0,35.8712,35.8964,35.8586,35.8586,35000.0
2006-07-28 13:50:00,57.04,57.15,57.04,57.09,34700.0,35.8586,35.9278,35.8586,35.8901,34700.0
2006-07-28 14:00:00,57.1,57.14,57.07,57.08,24300.0,35.8964,35.9215,35.8775,35.8838,24300.0
2006-07-28 14:10:00,57.09,57.1,56.99,56.99,33300.0,35.8901,35.8964,35.8272,35.8272,33300.0
2006-07-28 14:20:00,56.99,57.03,56.96,56.97,47100.0,35.8272,35.8523,35.8083,35.8146,47100.0
2006-07-28 14:30:00,56.97,56.99,56.9,56.99,33600.0,35.8146,35.8272,35.7706,35.8272,33600.0
2006-07-28 14:40:00,56.98,56.99,56.94,56.95,29200.0,35.8209,35.8272,35.7958,35.8021,29200.0
2006-07-28 14:50:00,56.95,57.0,56.94,56.94,27100.0,35.8021,35.8335,35.7958,35.7958,27100.0
2006-07-28 15:00:00,56.95,56.99,56.94,56.98,29600.0,35.8021,35.8272,35.7958,35.8209,29600.0
2006-07-28 15:10:00,56.99,57.07,56.92,57.05,39000.0,35.8272,35.8775,35.7832,35.8649,39000.0
2006-07-28 15:20:00,57.03,57.1,57.03,57.08,28500.0,35.8523,35.8964,35.8523,35.8838,28500.0
2006-07-28 15:30:00,57.08,57.09,57.04,57.04,74700.0,35.8838,35.8901,35.8586,35.8586,74700.0
2006-07-28 15:40:00,57.05,57.11,57.03,57.03,46700.0,35.8649,35.9026,35.8523,35.8523,46700.0
2006-07-28 15:50:00,57.03,57.04,56.95,56.95,198500.0,35.8523,35.8586,35.8021,35.8021,198500.0
2006-07-31 09:30:00,56.95,57.03,56.58,56.77,75200.0,35.8021,35.8523,35.5695,35.6889,75200.0
2006-07-31 09:40:00,56.78,56.93,56.71,56.87,23600.0,35.6952,35.7895,35.6512,35.7518,23600.0
2006-07-31 09:50:00,56.87,57.0,56.83,56.97,47500.0,35.7518,35.8335,35.7266,35.8146,47500.0
2006-07-31 10:00:00,56.96,57.04,56.88,56.99,38700.0,35.8083,35.8586,35.7581,35.8272,38700.0
2006-07-31 10:10:00,57.0,57.03,56.93,56.98,96700.0,35.8335,35.8523,35.7895,35.8209,96700.0
2006-07-31 10:20:00,56.98,57.16,56.97,57.13,68800.0,35.8209,35.9341,35.8146,35.9152,68800.0
2006-07-31 10:30:00,57.12,57.18,57.07,57.07,48000.0,35.9089,35.9466,35.8775,35.8775,48000.0
2006-07-31 10:40:00,57.09,57.09,56.97,56.98,26700.0,35.8901,35.8901,35.8146,35.8209,26700.0
2006-07-31 10:50:00,56.97,57.13,56.94,57.12,32300.0,35.8146,35.9152,35.7958,35.9089,32300.0
2006-07-31 11:00:00,57.15,57.15,57.0,57.1,59700.0,35.9278,35.9278,35.8335,35.8964,59700.0
2006-07-31 11:10:00,57.08,57.09,57.0,57.02,39700.0,35.8838,35.8901,35.8335,35.8461,39700.0
2006-07-31 11:20:00,57.02,57.06,56.97,57.02,42100.0,35.8461,35.8712,35.8146,35.8461,42100.0
2006-07-31 11:30:00,57.03,57.09,57.01,57.09,21900.0,35.8523,35.8901,35.8398,35.8901,21900.0
2006-07-31 11:40:00,57.09,57.13,57.05,57.11,48200.0,35.8901,35.9152,35.8649,35.9026,48200.0
2006-07-31 11:50:00,57.11,57.11,57.0,57.09,56100.0,35.9026,35.9026,35.8335,35.8901,56100.0
2006-07-31 12:00:00,57.05,57.07,57.02,57.04,38700.0,35.8649,35.8775,35.8461,35.8586,38700.0
2006-07-31 12:10:00,57.04,57.05,57.0,57.0,33600.0,35.8586,35.8649,35.8335,35.8335,33600.0
2006-07-31 12:20:00,57.01,57.07,56.99,57.03,31800.0,35.8398,35.8775,35.8272,35.8523,31800.0
2006-07-31 12:30:00,57.04,57.04,56.97,56.99,21600.0,35.8586,35.8586,35.8146,35.8272,21600.0
2006-07-31 12:40:00,56.99,57.06,56.99,57.05,21800.0,35.8272,35.8712,35.8272,35.8649,21800.0
2006-07-31 12:50:00,57.0,57.05,56.94,56.95,43400.0,35.8335,35.8649,35.7958,35.8021,43400.0
2006-07-31 13:00:00,56.98,56.98,56.94,56.97,18100.0,35.8209,35.8209,35.7958,35.8146,18100.0
2006-07-31 13:10:00,56.97,56.97,56.9,56.9,32600.0,35.8146,35.8146,35.7706,35.7706,32600.0
2006-07-31 13:20:00,56.9,56.92,56.88,56.88,22800.0,35.7706,35.7832,35.7581,35.7581,22800.0
2006-07-31 13:30:00,56.88,56.9,56.84,56.9,42100.0,35.7581,35.7706,35.7329,35.7706,42100.0
2006-07-31 13:40:00,56.9,56.9,56.76,56.79,79800.0,35.7706,35.7706,35.6826,35.7015,79800.0
2006-07-31 13:50:00,56.78,56.79,56.74,56.76,38700.0,35.6952,35.7015,35.67,35.6826,38700.0
2006-07-31 14:00:00,56.76,56.76,56.7,56.74,52000.0,35.6826,35.6826,35.6449,35.67,52000.0
2006-07-31 14:10:00,56.73,56.78,56.71,56.78,44800.0,35.6638,35.6952,35.6512,35.6952,44800.0
2006-07-31 14:20:00,56.78,56.82,56.74,56.82,30200.0,35.6952,35.7203,35.67,35.7203,30200.0
2006-07-31 14:30:00,56.81,56.86,56.79,56.85,39500.0,35.714,35.7455,35.7015,35.7392,39500.0
2006-07-31 14:40:00,56.85,56.87,56.84,56.87,30700.0,35.7392,35.7518,35.7329,35.7518,30700.0
2006-07-31 14:50:00,56.85,56.91,56.85,56.89,49500.0,35.7392,35.7769,35.7392,35.7643,49500.0
2006-07-31 15:00:00,56.88,56.91,56.87,56.9,42300.0,35.7581,35.7769,35.7518,35.7706,42300.0
2006-07-31 15:10:00,56.89,56.93,56.89,56.92,41000.0,35.7643,35.7895,35.7643,35.7832,41000.0
2006-07-31 15:20:00,56.92,56.95,56.85,56.85,66000.0,35.7832,35.8021,35.7392,35.7392,66000.0
2006-07-31 15:30:00,56.85,56.9,56.84,56.86,80100.0,35.7392,35.7706,35.7329,35.7455,80100.0
2006-07-31 15:40:00,56.86,56.86,56.82,56.84,112900.0,35.7455,35.7455,35.7203,35.7329,112900.0
2006-07-31 15:50:00,56.85,56.88,56.8,56.84,161800.0,35.7392,35.7581,35.7078,35.7329,161800.0
2006-08-01 09:30:00,55.4,55.95,55.34,55.75,346000.0,34.8276,35.1734,34.7899,35.0477,346000.0
2006-08-01 09:40:00,55.8,56.11,55.75,55.96,182100.0,35.0791,35.274,35.0477,35.1797,182100.0
2006-08-01 09:50:00,55.9,56.32,55.9,56.31,122400.0,35.142,35.406,35.142,35.3997,122400.0
2006-08-01 10:00:00,56.31,56.35,56.1,56.13,97700.0,35.3997,35.4249,35.2677,35.2866,97700.0
2006-08-01 10:10:00,56.14,56.3,56.08,56.3,86200.0,35.2928,35.3934,35.2551,35.3934,86200.0
2006-08-01 10:20:00,56.3,56.43,56.18,56.23,104300.0,35.3934,35.4752,35.318,35.3494,104300.0
2006-08-01 10:30:00,56.23,56.29,56.17,56.17,105900.0,35.3494,35.3871,35.3117,35.3117,105900.0
2006-08-01 10:40:00,56.17,56.2,56.07,56.09,77700.0,35.3117,35.3306,35.2488,35.2614,77700.0
2006-08-01 10:50:00,56.09,56.09,55.97,55.99,96900.0,35.2614,35.2614,35.186,35.1985,96900.0
2006-08-01 11:00:00,55.99,56.01,55.96,55.98,73800.0,35.1985,35.2111,35.1797,35.1923,73800.0
2006-08-01 11:10:00,55.98,56.0,55.97,55.99,54300.0,35.1923,35.2048,35.186,35.1985,54300.0
2006-08-01 11:20:00,55.99,56.04,55.97,55.98,103200.0,35.1985,35.23,35.186,35.1923,103200.0
2006-08-01 11:30:00,55.97,56.0,55.96,55.99,69700.0,35.186,35.2048,35.1797,35.1985,69700.0
2006-08-01 11:40:00,55.98,56.0,55.97,56.0,123000.0,35.1923,35.2048,35.186,35.2048,123000.0
2006-08-01 11:50:00,56.0,56.03,55.97,55.99,39800.0,35.2048,35.2237,35.186,35.1985,39800.0
2006-08-01 12:00:00,55.99,56.01,55.91,55.96,62300.0,35.1985,35.2111,35.1483,35.1797,62300.0
2006-08-01 12:10:00,55.97,56.0,55.94,55.96,33600.0,35.186,35.2048,35.1671,35.1797,33600.0
2006-08-01 12:20:00,55.95,55.97,55.91,55.91,31500.0,35.1734,35.186,35.1483,35.1483,31500.0
2006-08-01 12:30:00,55.91,55.93,55.87,55.9,46100.0,35.1483,35.1608,35.1231,35.142,46100.0
2006-08-01 12:40:00,55.89,55.89,55.82,55.82,143300.0,35.1357,35.1357,35.0917,35.0917,143300.0
2006-08-01 12:50:00,55.83,55.84,55.77,55.8,51400.0,35.098,35.1042,35.0602,35.0791,51400.0
2006-08-01 13:00:00,55.8,55.85,55.8,55.8,56300.0,35.0791,35.1105,35.0791,35.0791,56300.0
2006-08-01 13:10:00,55.8,55.88,55.79,55.84,37400.0,35.0791,35.1294,35.0728,35.1042,37400.0
2006-08-01 13:20:00,55.84,55.85,55.75,55.75,52300.0,35.1042,35.1105,35.0477,35.0477,52300.0
2006-08-01 13:30:00,55.75,55.79,55.73,55.78,48300.0,35.0477,35.0728,35.0351,35.0665,48300.0
2006-08-01 13:40:00,55.78,55.88,55.78,55.88,63700.0,35.0665,35.1294,35.0665,35.1294,63700.0
2006-08-01 13:50:00,55.87,55.88,55.8,55.82,32400.0,35.1231,35.1294,35.0791,35.0917,32400.0
2006-08-01 14:00:00,55.82,55.86,55.79,55.82,65400.0,35.0917,35.1168,35.0728,35.0917,65400.0
2006-08-01 14:10:00,55.83,55.85,55.79,55.84,50300.0,35.098,35.1105,35.0728,35.1042,50300.0
2006-08-01 14:20:00,55.83,55.85,55.79,55.79,129300.0,35.098,35.1105,35.0728,35.0728,129300.0
2006-08-01 14:30:00,55.8,55.8,55.73,55.75,66900.0,35.0791,35.0791,35.0351,35.0477,66900.0
2006-08-01 14:40:00,55.75,55.76,55.7,55.75,68600.0,35.0477,35.054,35.0162,35.0477,68600.0
2006-08-01 14:50:00,55.76,55.8,55.72,55.77,94100.0,35.054,35.0791,35.0288,35.0602,94100.0
2006-08-01 15:00:00,55.77,55.81,55.73,55.78,96400.0,35.0602,35.0854,35.0351,35.0665,96400.0
2006-08-01 15:10:00,55.78,55.78,55.61,55.62,98200.0,35.0665,35.0665,34.9597,34.9659,98200.0
2006-08-01 15:20:00,55.61,55.75,55.56,55.75,147700.0,34.9597,35.0477,34.9282,35.0477,147700.0
2006-08-01 15:30:00,55.74,55.86,55.73,55.78,194700.0,35.0414,35.1168,35.0351,35.0665,194700.0
2006-08-01 15:40:00,55.78,55.92,55.77,55.85,170100.0,35.0665,35.1545,35.0602,35.1105,170100.0
2006-08-01 15:50:00,55.85,55.85,55.76,55.78,253000.0,35.1105,35.1105,35.054,35.0665,253000.0
2006-08-02 09:30:00,55.45,55.6,55.44,55.5,92600.0,34.8591,34.9534,34.8528,34.8905,92600.0
2006-08-02 09:40:00,55.57,55.63,55.45,55.55,80600.0,34.9345,34.9722,34.8591,34.9219,80600.0
2006-08-02 09:50:00,55.55,55.58,55.45,55.53,99000.0,34.9219,34.9408,34.8591,34.9094,99000.0
2006-08-02 10:00:00,55.52,55.56,55.3,55.33,86600.0,34.9031,34.9282,34.7648,34.7836,86600.0
2006-08-02 10:10:00,55.33,55.36,55.28,55.33,71300.0,34.7836,34.8025,34.7522,34.7836,71300.0
2006-08-02 10:20:00,55.33,55.34,55.26,55.3,69200.0,34.7836,34.7899,34.7396,34.7648,69200.0
2006-08-02 10:30:00,55.28,55.3,55.2,55.2,89700.0,34.7522,34.7648,34.7019,34.7019,89700.0
2006-08-02 10:40:00,55.2,55.21,55.12,55.18,52900.0,34.7019,34.7082,34.6516,34.6893,52900.0
2006-08-02 10:50:00,55.18,55.3,55.18,55.28,50600.0,34.6893,34.7648,34.6893,34.7522,50600.0
2006-08-02 11:00:00,55.27,55.38,55.25,55.35,59100.0,34.7459,34.8151,34.7333,34.7962,59100.0
2006-08-02 11:10:00,55.33,55.47,55.33,55.36,58700.0,34.7836,34.8716,34.7836,34.8025,58700.0
2006-08-02 11:20:00,55.36,55.38,55.25,55.27,57600.0,34.8025,34.8151,34.7333,34.7459,57600.0
2006-08-02 11:30:00,55.28,55.33,55.27,55.3,44600.0,34.7522,34.7836,34.7459,34.7648,44600.0
2006-08-02 11:40:00,55.31,55.39,55.29,55.38,32500.0,34.7711,34.8214,34.7585,34.8151,32500.0
2006-08-02 11:50:00,55.38,55.51,55.37,55.5,73800.0,34.8151,34.8968,34.8088,34.8905,73800.0
2006-08-02 12:00:00,55.49,55.53,55.43,55.53,76700.0,34.8842,34.9094,34.8465,34.9094,76700.0
2006-08-02 12:10:00,55.53,55.53,55.46,55.51,43700.0,34.9094,34.9094,34.8654,34.8968,43700.0
2006-08-02 12:20:00,55.52,55.65,55.51,55.64,33400.0,34.9031,34.9848,34.8968,34.9785,33400.0
2006-08-02 12:30:00,55.64,55.66,55.6,55.61,112200.0,34.9785,34.9911,34.9534,34.9597,112200.0
2006-08-02 12:40:00,55.64,55.7,55.64,55.66,44100.0,34.9785,35.0162,34.9785,34.9911,44100.0
2006-08-02 12:50:00,55.65,55.68,55.52,55.55,74700.0,34.9848,35.0037,34.9031,34.9219,74700.0
2006-08-02 13:00:00,55.54,55.55,55.48,55.48,70200.0,34.9156,34.9219,34.8779,34.8779,70200.0
2006-08-02 13:10:00,55.48,55.53,55.47,55.53,34300.0,34.8779,34.9094,34.8716,34.9094,34300.0
2006-08-02 13:20:00,55.51,55.53,55.45,55.5,34200.0,34.8968,34.9094,34.8591,34.8905,34200.0
2006-08-02 13:30:00,55.53,55.53,55.46,55.48,42000.0,34.9094,34.9094,34.8654,34.8779,42000.0
2006-08-02 13:40:00,55.48,55.51,55.46,55.51,48200.0,34.8779,34.8968,34.8654,34.8968,48200.0
2006-08-02 13:50:00,55.51,55.52,55.46,55.48,33200.0,34.8968,34.9031,34.8654,34.8779,33200.0
2006-08-02 14:00:00,55.49,55.53,55.48,55.5,61100.0,34.8842,34.9094,34.8779,34.8905,61100.0
2006-08-02 14:10:00,55.52,55.53,55.46,55.48,41100.0,34.9031,34.9094,34.8654,34.8779,41100.0
2006-08-02 14:20:00,55.47,55.5,55.37,55.41,54600.0,34.8716,34.8905,34.8088,34.8339,54600.0
2006-08-02 14:30:00,55.41,55.42,55.32,55.37,48100.0,34.8339,34.8402,34.7773,34.8088,48100.0
2006-08-02 14:40:00,55.37,55.38,55.3,55.34,51800.0,34.8088,34.8151,34.7648,34.7899,51800.0
2006-08-02 14:50:00,55.33,55.35,55.25,55.27,67800.0,34.7836,34.7962,34.7333,34.7459,67800.0
2006-08-02 15:00:00,55.27,55.29,55.2,55.2,83600.0,34.7459,34.7585,34.7019,34.7019,83600.0
2006-08-02 15:10:00,55.2,55.21,55.14,55.21,97700.0,34.7019,34.7082,34.6642,34.7082,97700.0
2006-08-02 15:20:00,55.21,55.33,55.2,55.32,84700.0,34.7082,34.7836,34.7019,34.7773,84700.0
2006-08-02 15:30:00,55.31,55.45,55.3,55.45,126600.0,34.7711,34.8591,34.7648,34.8591,126600.0
2006-08-02 15:40:00,55.43,55.54,55.4,55.42,225100.0,34.8465,34.9156,34.8276,34.8402,225100.0
2006-08-02 15:50:00,55.43,55.45,55.38,55.39,152100.0,34.8465,34.8591,34.8151,34.8214,152100.0
2006-08-03 09:30:00,54.8,55.17,54.8,55.15,139600.0,34.4504,34.683,34.4504,34.6705,139600.0
2006-08-03 09:40:00,55.13,55.43,55.08,55.39,84500.0,34.6579,34.8465,34.6265,34.8214,84500.0
2006-08-03 09:50:00,55.38,55.39,55.23,55.26,30800.0,34.8151,34.8214,34.7208,34.7396,30800.0
2006-08-03 10:00:00,55.26,55.42,55.25,55.39,77000.0,34.7396,34.8402,34.7333,34.8214,77000.0
2006-08-03 10:10:00,55.39,55.48,55.39,55.43,55500.0,34.8214,34.8779,34.8214,34.8465,55500.0
2006-08-03 10:20:00,55.43,55.5,55.4,55.46,55400.0,34.8465,34.8905,34.8276,34.8654,55400.0
2006-08-03 10:30:00,55.46,55.46,55.27,55.34,66500.0,34.8654,34.8654,34.7459,34.7899,66500.0
2006-08-03 10:40:00,55.33,55.5,55.33,55.41,58900.0,34.7836,34.8905,34.7836,34.8339,58900.0
2006-08-03 10:50:00,55.4,55.53,55.39,55.48,107600.0,34.8276,34.9094,34.8214,34.8779,107600.0
2006-08-03 11:00:00,55.47,55.55,55.45,55.51,126500.0,34.8716,34.9219,34.8591,34.8968,126500.0
2006-08-03 11:10:00,55.51,55.55,55.46,55.46,46400.0,34.8968,34.9219,34.8654,34.8654,46400.0
2006-08-03 11:20:00,55.45,55.46,55.38,55.4,83800.0,34.8591,34.8654,34.8151,34.8276,83800.0
2006-08-03 11:30:00,55.37,55.37,55.23,55.25,86900.0,34.8088,34.8088,34.7208,34.7333,86900.0
2006-08-03 11:40:00,55.24,55.27,55.1,55.11,77800.0,34.7271,34.7459,34.639,34.6453,77800.0
2006-08-03 11:50:00,55.13,55.22,55.13,55.18,62000.0,34.6579,34.7145,34.6579,34.6893,62000.0
2006-08-03 12:00:00,55.18,55.28,55.16,55.28,37600.0,34.6893,34.7522,34.6768,34.7522,37600.0
2006-08-03 12:10:00,55.28,55.34,55.17,55.34,23100.0,34.7522,34.7899,34.683,34.7899,23100.0
2006-08-03 12:20:00,55.34,55.42,55.33,55.4,27100.0,34.7899,34.8402,34.7836,34.8276,27100.0
2006-08-03 12:30:00,55.38,55.4,55.34,55.37,37100.0,34.8151,34.8276,34.7899,34.8088,37100.0
2006-08-03 12:40:00,55.35,55.35,55.31,55.31,36200.0,34.7962,34.7962,34.7711,34.7711,36200.0
2006-08-03 12:50:00,55.31,55.32,55.28,55.29,27600.0,34.7711,34.7773,34.7522,34.7585,27600.0
2006-08-03 13:00:00,55.28,55.42,55.28,55.39,66300.0,34.7522,34.8402,34.7522,34.8214,66300.0
2006-08-03 13:10:00,55.39,55.45,55.38,55.4,37700.0,34.8214,34.8591,34.8151,34.8276,37700.0
2006-08-03 13:20:00,55.39,55.42,55.37,55.4,34500.0,34.8214,34.8402,34.8088,34.8276,34500.0
2006-08-03 13:30:00,55.38,55.41,55.38,55.4,40300.0,34.8151,34.8339,34.8151,34.8276,40300.0
2006-08-03 13:40:00,55.4,55.47,55.39,55.43,28800.0,34.8276,34.8716,34.8214,34.8465,28800.0
2006-08-03 13:50:00,55.43,55.54,55.43,55.52,37000.0,34.8465,34.9156,34.8465,34.9031,37000.0
2006-08-03 14:00:00,55.51,55.55,55.48,55.49,32500.0,34.8968,34.9219,34.8779,34.8842,32500.0
2006-08-03 14:10:00,55.49,55.55,55.43,55.43,41600.0,34.8842,34.9219,34.8465,34.8465,41600.0
2006-08-03 14:20:00,55.43,55.45,55.34,55.44,39000.0,34.8465,34.8591,34.7899,34.8528,39000.0
2006-08-03 14:30:00,55.45,55.46,55.4,55.44,36000.0,34.8591,34.8654,34.8276,34.8528,36000.0
2006-08-03 14:40:00,55.42,55.5,55.37,55.49,29700.0,34.8402,34.8905,34.8088,34.8842,29700.0
2006-08-03 14:50:00,55.49,55.57,55.48,55.54,44700.0,34.8842,34.9345,34.8779,34.9156,44700.0
2006-08-03 15:00:00,55.53,55.58,55.47,55.47,49900.0,34.9094,34.9408,34.8716,34.8716,49900.0
2006-08-03 15:10:00,55.47,55.54,55.46,55.54,51100.0,34.8716,34.9156,34.8654,34.9156,51100.0
2006-08-03 15:20:00,55.53,55.69,55.52,55.64,105300.0,34.9094,35.0099,34.9031,34.9785,105300.0
2006-08-03 15:30:00,55.65,55.7,55.57,55.59,61500.0,34.9848,35.0162,34.9345,34.9471,61500.0
2006-08-03 15:40:00,55.59,55.68,55.59,55.66,88800.0,34.9471,35.0037,34.9471,34.9911,88800.0
2006-08-03 15:50:00,55.67,55.67,55.55,55.62,123200.0,34.9974,34.9974,34.9219,34.9659,123200.0
2006-08-04 09:30:00,56.0,56.11,55.94,56.06,66100.0,35.2048,35.274,35.1671,35.2426,66100.0
2006-08-04 09:40:00,56.11,56.23,56.06,56.18,79900.0,35.274,35.3494,35.2426,35.318,79900.0
2006-08-04 09:50:00,56.18,56.22,56.04,56.2,72900.0,35.318,35.3431,35.23,35.3306,72900.0
2006-08-04 10:00:00,56.2,56.26,56.03,56.06,76800.0,35.3306,35.3683,35.2237,35.2426,76800.0
2006-08-04 10:10:00,56.05,56.22,56.0,56.15,59300.0,35.2363,35.3431,35.2048,35.2991,59300.0
2006-08-04 10:20:00,56.14,56.18,56.04,56.07,38500.0,35.2928,35.318,35.23,35.2488,38500.0
2006-08-04 10:30:00,56.09,56.22,56.07,56.19,46700.0,35.2614,35.3431,35.2488,35.3243,46700.0
2006-08-04 10:40:00,56.2,56.2,56.13,56.17,33200.0,35.3306,35.3306,35.2866,35.3117,33200.0
2006-08-04 10:50:00,56.17,56.24,56.13,56.16,40100.0,35.3117,35.3557,35.2866,35.3054,40100.0
2006-08-04 11:00:00,56.18,56.22,56.11,56.11,60400.0,35.318,35.3431,35.274,35.274,60400.0
2006-08-04 11:10:00,56.11,56.19,56.06,56.17,38900.0,35.274,35.3243,35.2426,35.3117,38900.0
2006-08-04 11:20:00,56.17,56.27,56.16,56.18,37200.0,35.3117,35.3746,35.3054,35.318,37200.0
2006-08-04 11:30:00,56.19,56.2,56.11,56.16,46400.0,35.3243,35.3306,35.274,35.3054,46400.0
2006-08-04 11:40:00,56.15,56.17,56.11,56.12,47500.0,35.2991,35.3117,35.274,35.2803,47500.0
2006-08-04 11:50:00,56.12,56.14,55.99,55.99,33400.0,35.2803,35.2928,35.1985,35.1985,33400.0
2006-08-04 12:00:00,55.98,56.09,55.96,56.07,51000.0,35.1923,35.2614,35.1797,35.2488,51000.0
2006-08-04 12:10:00,56.07,56.08,55.92,55.98,47000.0,35.2488,35.2551,35.1545,35.1923,47000.0
2006-08-04 12:20:00,55.97,56.08,55.93,56.08,40200.0,35.186,35.2551,35.1608,35.2551,40200.0
2006-08-04 12:30:00,56.07,56.09,55.95,55.97,32800.0,35.2488,35.2614,35.1734,35.186,32800.0
2006-08-04 12:40:00,55.95,56.02,55.87,55.87,46900.0,35.1734,35.2174,35.1231,35.1231,46900.0
2006-08-04 12:50:00,55.86,56.04,55.81,55.92,103200.0,35.1168,35.23,35.0854,35.1545,103200.0
2006-08-04 13:00:00,55.9,55.98,55.9,55.92,27200.0,35.142,35.1923,35.142,35.1545,27200.0
2006-08-04 13:10:00,55.91,55.91,55.69,55.8,62100.0,35.1483,35.1483,35.0099,35.0791,62100.0
2006-08-04 13:20:00,55.8,55.83,55.72,55.81,39100.0,35.0791,35.098,35.0288,35.0854,39100.0
2006-08-04 13:30:00,55.8,55.8,55.72,55.76,21400.0,35.0791,35.0791,35.0288,35.054,21400.0
2006-08-04 13:40:00,55.75,55.79,55.64,55.67,37000.0,35.0477,35.0728,34.9785,34.9974,37000.0
2006-08-04 13:50:00,55.66,55.67,55.51,55.53,43500.0,34.9911,34.9974,34.8968,34.9094,43500.0
2006-08-04 14:00:00,55.53,55.68,55.52,55.62,62100.0,34.9094,35.0037,34.9031,34.9659,62100.0
2006-08-04 14:10:00,55.63,55.66,55.58,55.63,45700.0,34.9722,34.9911,34.9408,34.9722,45700.0
2006-08-04 14:20:00,55.64,55.68,55.58,55.62,37100.0,34.9785,35.0037,34.9408,34.9659,37100.0
2006-08-04 14:30:00,55.62,55.66,55.57,55.6,35300.0,34.9659,34.9911,34.9345,34.9534,35300.0
2006-08-04 14:40:00,55.61,55.61,55.51,55.54,34600.0,34.9597,34.9597,34.8968,34.9156,34600.0
2006-08-04 14:50:00,55.52,55.6,55.49,55.53,39000.0,34.9031,34.9534,34.8842,34.9094,39000.0
2006-08-04 15:00:00,55.52,55.66,55.51,55.66,63200.0,34.9031,34.9911,34.8968,34.9911,63200.0
2006-08-04 15:10:00,55.67,55.7,55.61,55.65,49100.0,34.9974,35.0162,34.9597,34.9848,49100.0
2006-08-04 15:20:00,55.64,55.8,55.59,55.75,55400.0,34.9785,35.0791,34.9471,35.0477,55400.0
2006-08-04 15:30:00,55.74,55.76,55.61,55.63,53500.0,35.0414,35.054,34.9597,34.9722,53500.0
2006-08-04 15:40:00,55.63,55.67,55.6,55.67,56100.0,34.9722,34.9974,34.9534,34.9974,56100.0
2006-08-04 15:50:00,55.68,55.72,55.61,55.67,62800.0,35.0037,35.0288,34.9597,34.9974,62800.0
2006-08-07 09:30:00,55.68,55.83,55.45,55.65,61800.0,35.0037,35.098,34.8591,34.9848,61800.0
2006-08-07 09:40:00,55.65,55.77,55.57,55.63,54700.0,34.9848,35.0602,34.9345,34.9722,54700.0
2006-08-07 09:50:00,55.61,55.78,55.61,55.75,32700.0,34.9597,35.0665,34.9597,35.0477,32700.0
2006-08-07 10:00:00,55.74,55.76,55.68,55.72,79200.0,35.0414,35.054,35.0037,35.0288,79200.0
2006-08-07 10:10:00,55.74,55.8,55.67,55.78,48600.0,35.0414,35.0791,34.9974,35.0665,48600.0
2006-08-07 10:20:00,55.76,55.87,55.71,55.82,41900.0,35.054,35.1231,35.0225,35.0917,41900.0
2006-08-07 10:30:00,55.83,55.83,55.71,55.8,64600.0,35.098,35.098,35.0225,35.0791,64600.0
2006-08-07 10:40:00,55.8,55.82,55.77,55.8,37900.0,35.0791,35.0917,35.0602,35.0791,37900.0
2006-08-07 10:50:00,55.82,55.91,55.8,55.9,53000.0,35.0917,35.1483,35.0791,35.142,53000.0
2006-08-07 11:00:00,55.91,55.91,55.8,55.84,105400.0,35.1483,35.1483,35.0791,35.1042,105400.0
2006-08-07 11:10:00,55.84,55.9,55.84,55.89,33900.0,35.1042,35.142,35.1042,35.1357,33900.0
2006-08-07 11:20:00,55.9,55.92,55.84,55.87,38000.0,35.142,35.1545,35.1042,35.1231,38000.0
2006-08-07 11:30:00,55.86,55.92,55.86,55.92,58100.0,35.1168,35.1545,35.1168,35.1545,58100.0
2006-08-07 11:40:00,55.92,55.97,55.91,55.97,27700.0,35.1545,35.186,35.1483,35.186,27700.0
2006-08-07 11:50:00,55.97,56.03,55.92,56.01,30900.0,35.186,35.2237,35.1545,35.2111,30900.0
2006-08-07 12:00:00,56.02,56.05,55.96,56.01,40100.0,35.2174,35.2363,35.1797,35.2111,40100.0
2006-08-07 12:10:00,56.01,56.04,56.0,56.03,44300.0,35.2111,35.23,35.2048,35.2237,44300.0
2006-08-07 12:20:00,56.02,56.03,55.97,56.0,70000.0,35.2174,35.2237,35.186,35.2048,70000.0
2006-08-07 12:30:00,55.99,56.06,55.99,56.06,33500.0,35.1985,35.2426,35.1985,35.2426,33500.0
2006-08-07 12:40:00,56.06,56.1,56.0,56.0,65200.0,35.2426,35.2677,35.2048,35.2048,65200.0
2006-08-07 12:50:00,55.98,56.04,55.98,56.03,39700.0,35.1923,35.23,35.1923,35.2237,39700.0
2006-08-07 13:00:00,56.02,56.06,55.99,56.01,29200.0,35.2174,35.2426,35.1985,35.2111,29200.0
2006-08-07 13:10:00,56.0,56.05,55.99,56.05,23800.0,35.2048,35.2363,35.1985,35.2363,23800.0
2006-08-07 13:20:00,56.04,56.08,56.0,56.06,26300.0,35.23,35.2551,35.2048,35.2426,26300.0
2006-08-07 13:30:00,56.06,56.06,55.95,55.97,33300.0,35.2426,35.2426,35.1734,35.186,33300.0
2006-08-07 13:40:00,55.97,56.02,55.93,55.99,49000.0,35.186,35.2174,35.1608,35.1985,49000.0
2006-08-07 13:50:00,56.0,56.02,55.94,55.95,34600.0,35.2048,35.2174,35.1671,35.1734,34600.0
2006-08-07 14:00:00,55.95,56.01,55.92,55.94,24600.0,35.1734,35.2111,35.1545,35.1671,24600.0
2006-08-07 14:10:00,55.96,55.96,55.85,55.92,45000.0,35.1797,35.1797,35.1105,35.1545,45000.0
2006-08-07 14:20:00,55.92,55.94,55.86,55.87,36600.0,35.1545,35.1671,35.1168,35.1231,36600.0
2006-08-07 14:30:00,55.88,55.93,55.85,55.87,43000.0,35.1294,35.1608,35.1105,35.1231,43000.0
2006-08-07 14:40:00,55.87,56.02,55.86,55.99,117500.0,35.1231,35.2174,35.1168,35.1985,117500.0
2006-08-07 14:50:00,55.98,56.01,55.91,55.96,74800.0,35.1923,35.2111,35.1483,35.1797,74800.0
2006-08-07 15:00:00,55.97,55.99,55.8,55.84,75600.0,35.186,35.1985,35.0791,35.1042,75600.0
2006-08-07 15:10:00,55.84,55.88,55.82,55.85,55300.0,35.1042,35.1294,35.0917,35.1105,55300.0
2006-08-07 15:20:00,55.86,55.9,55.79,55.87,100800.0,35.1168,35.142,35.0728,35.1231,100800.0
2006-08-07 15:30:00,55.86,55.95,55.84,55.88,68300.0,35.1168,35.1734,35.1042,35.1294,68300.0
2006-08-07 15:40:00,55.89,55.91,55.83,55.88,90900.0,35.1357,35.1483,35.098,35.1294,90900.0
2006-08-07 15:50:00,55.9,55.96,55.87,55.91,95300.0,35.142,35.1797,35.1231,35.1483,95300.0
2006-08-08 09:30:00,56.1,56.23,55.9,56.1,64600.0,35.2677,35.3494,35.142,35.2677,64600.0
2006-08-08 09:40:00,56.06,56.3,56.06,56.16,79800.0,35.2426,35.3934,35.2426,35.3054,79800.0
2006-08-08 09:50:00,56.14,56.14,55.2,56.02,121000.0,35.2928,35.2928,34.7019,35.2174,121000.0
2006-08-08 10:00:00,56.01,56.1,55.97,56.03,166800.0,35.2111,35.2677,35.186,35.2237,166800.0
2006-08-08 10:10:00,56.03,56.04,55.98,55.98,94400.0,35.2237,35.23,35.1923,35.1923,94400.0
2006-08-08 10:20:00,55.98,56.0,55.96,55.96,33900.0,35.1923,35.2048,35.1797,35.1797,33900.0
2006-08-08 10:30:00,55.95,56.0,55.94,55.96,33300.0,35.1734,35.2048,35.1671,35.1797,33300.0
2006-08-08 10:40:00,55.96,55.97,55.93,55.93,21700.0,35.1797,35.186,35.1608,35.1608,21700.0
2006-08-08 10:50:00,55.93,55.94,55.89,55.91,20200.0,35.1608,35.1671,35.1357,35.1483,20200.0
2006-08-08 11:00:00,55.89,55.92,55.84,55.91,27500.0,35.1357,35.1545,35.1042,35.1483,27500.0
2006-08-08 11:10:00,55.93,55.95,55.9,55.92,16000.0,35.1608,35.1734,35.142,35.1545,16000.0
2006-08-08 11:20:00,55.92,55.99,55.92,55.95,22400.0,35.1545,35.1985,35.1545,35.1734,22400.0
2006-08-08 11:30:00,55.95,55.95,55.89,55.91,112800.0,35.1734,35.1734,35.1357,35.1483,112800.0
2006-08-08 11:40:00,55.91,55.98,55.91,55.91,38500.0,35.1483,35.1923,35.1483,35.1483,38500.0
2006-08-08 11:50:00,55.94,55.98,55.92,55.93,51600.0,35.1671,35.1923,35.1545,35.1608,51600.0
2006-08-08 12:00:00,55.91,55.95,55.86,55.93,91800.0,35.1483,35.1734,35.1168,35.1608,91800.0
2006-08-08 12:10:00,55.94,55.98,55.93,55.95,22400.0,35.1671,35.1923,35.1608,35.1734,22400.0
2006-08-08 12:20:00,55.94,55.98,55.88,55.88,45600.0,35.1671,35.1923,35.1294,35.1294,45600.0
2006-08-08 12:30:00,55.9,55.92,55.87,55.9,34100.0,35.142,35.1545,35.1231,35.142,34100.0
2006-08-08 12:40:00,55.91,55.91,55.85,55.87,26400.0,35.1483,35.1483,35.1105,35.1231,26400.0
2006-08-08 12:50:00,55.89,55.94,55.89,55.94,12900.0,35.1357,35.1671,35.1357,35.1671,12900.0
2006-08-08 13:00:00,55.94,55.94,55.88,55.92,20300.0,35.1671,35.1671,35.1294,35.1545,20300.0
2006-08-08 13:10:00,55.91,55.95,55.9,55.9,21400.0,35.1483,35.1734,35.142,35.142,21400.0
2006-08-08 13:20:00,55.9,55.99,55.87,55.93,28400.0,35.142,35.1985,35.1231,35.1608,28400.0
2006-08-08 13:30:00,55.92,55.92,55.88,55.91,22300.0,35.1545,35.1545,35.1294,35.1483,22300.0
2006-08-08 13:40:00,55.92,55.92,55.85,55.91,52000.0,35.1545,35.1545,35.1105,35.1483,52000.0
2006-08-08 13:50:00,55.9,55.92,55.87,55.9,38200.0,35.142,35.1545,35.1231,35.142,38200.0
2006-08-08 14:00:00,55.9,55.95,55.88,55.93,23300.0,35.142,35.1734,35.1294,35.1608,23300.0
2006-08-08 14:10:00,55.95,56.23,55.95,56.16,70700.0,35.1734,35.3494,35.1734,35.3054,70700.0
2006-08-08 14:20:00,56.18,56.29,55.61,55.95,103700.0,35.318,35.3871,34.9597,35.1734,103700.0
2006-08-08 14:30:00,55.96,55.98,55.82,55.98,99800.0,35.1797,35.1923,35.0917,35.1923,99800.0
2006-08-08 14:40:00,55.96,56.2,55.93,55.99,54900.0,35.1797,35.3306,35.1608,35.1985,54900.0
2006-08-08 14:50:00,55.97,56.05,55.85,55.94,67000.0,35.186,35.2363,35.1105,35.1671,67000.0
2006-08-08 15:00:00,55.92,55.99,55.87,55.9,60300.0,35.1545,35.1985,35.1231,35.142,60300.0
2006-08-08 15:10:00,55.9,55.9,55.83,55.85,123500.0,35.142,35.142,35.098,35.1105,123500.0
2006-08-08 15:20:00,55.85,55.95,55.78,55.93,57600.0,35.1105,35.1734,35.0665,35.1608,57600.0
2006-08-08 15:30:00,55.93,56.01,55.82,55.83,101100.0,35.1608,35.2111,35.0917,35.098,101100.0
2006-08-08 15:40:00,55.82,55.93,55.8,55.9,51800.0,35.0917,35.1608,35.0791,35.142,51800.0
2006-08-08 15:50:00,55.9,55.91,55.84,55.87,108800.0,35.142,35.1483,35.1042,35.1231,108800.0
2006-08-09 09:30:00,56.04,56.25,55.86,56.1,53600.0,35.23,35.362,35.1168,35.2677,53600.0
2006-08-09 09:40:00,56.11,56.15,55.91,56.1,31700.0,35.274,35.2991,35.1483,35.2677,31700.0
2006-08-09 09:50:00,56.08,56.08,55.75,55.75,50600.0,35.2551,35.2551,35.0477,35.0477,50600.0
2006-08-09 10:00:00,55.75,55.85,55.68,55.76,75900.0,35.0477,35.1105,35.0037,35.054,75900.0
2006-08-09 10:10:00,55.82,55.88,55.76,55.87,36200.0,35.0917,35.1294,35.054,35.1231,36200.0
2006-08-09 10:20:00,55.87,55.95,55.83,55.9,35300.0,35.1231,35.1734,35.098,35.142,35300.0
2006-08-09 10:30:00,55.89,55.98,55.87,55.92,41500.0,35.1357,35.1923,35.1231,35.1545,41500.0
2006-08-09 10:40:00,55.92,55.99,55.82,55.93,71900.0,35.1545,35.1985,35.0917,35.1608,71900.0
2006-08-09 10:50:00,55.96,56.01,55.92,55.98,37900.0,35.1797,35.2111,35.1545,35.1923,37900.0
2006-08-09 11:00:00,55.98,56.0,55.88,55.93,47800.0,35.1923,35.2048,35.1294,35.1608,47800.0
2006-08-09 11:10:00,55.97,55.97,55.87,55.9,44300.0,35.186,35.186,35.1231,35.142,44300.0
2006-08-09 11:20:00,55.9,55.92,55.85,55.85,25900.0,35.142,35.1545,35.1105,35.1105,25900.0
2006-08-09 11:30:00,55.85,55.91,55.77,55.79,31900.0,35.1105,35.1483,35.0602,35.0728,31900.0
2006-08-09 11:40:00,55.82,55.88,55.76,55.76,46700.0,35.0917,35.1294,35.054,35.054,46700.0
2006-08-09 11:50:00,55.77,55.78,55.69,55.77,32200.0,35.0602,35.0665,35.0099,35.0602,32200.0
2006-08-09 12:00:00,55.76,55.8,55.72,55.78,33300.0,35.054,35.0791,35.0288,35.0665,33300.0
2006-08-09 12:10:00,55.78,55.81,55.72,55.75,24400.0,35.0665,35.0854,35.0288,35.0477,24400.0
2006-08-09 12:20:00,55.75,55.76,55.69,55.7,26000.0,35.0477,35.054,35.0099,35.0162,26000.0
2006-08-09 12:30:00,55.72,55.72,55.65,55.66,32500.0,35.0288,35.0288,34.9848,34.9911,32500.0
2006-08-09 12:40:00,55.69,55.71,55.6,55.6,35700.0,35.0099,35.0225,34.9534,34.9534,35700.0
2006-08-09 12:50:00,55.59,55.59,55.5,55.54,33600.0,34.9471,34.9471,34.8905,34.9156,33600.0
2006-08-09 13:00:00,55.53,55.66,55.45,55.62,49900.0,34.9094,34.9911,34.8591,34.9659,49900.0
2006-08-09 13:10:00,55.63,55.64,55.45,55.46,41600.0,34.9722,34.9785,34.8591,34.8654,41600.0
2006-08-09 13:20:00,55.46,55.51,55.42,55.44,36000.0,34.8654,34.8968,34.8402,34.8528,36000.0
2006-08-09 13:30:00,55.45,55.45,55.35,55.41,38500.0,34.8591,34.8591,34.7962,34.8339,38500.0
2006-08-09 13:40:00,55.43,55.48,55.41,55.44,23400.0,34.8465,34.8779,34.8339,34.8528,23400.0
2006-08-09 13:50:00,55.46,55.55,55.43,55.47,46000.0,34.8654,34.9219,34.8465,34.8716,46000.0
2006-08-09 14:00:00,55.47,55.6,55.46,55.55,20200.0,34.8716,34.9534,34.8654,34.9219,20200.0
2006-08-09 14:10:00,55.55,55.55,55.43,55.53,51800.0,34.9219,34.9219,34.8465,34.9094,51800.0
2006-08-09 14:20:00,55.53,55.6,55.53,55.59,33600.0,34.9094,34.9534,34.9094,34.9471,33600.0
2006-08-09 14:30:00,55.6,55.65,55.54,55.56,45000.0,34.9534,34.9848,34.9156,34.9282,45000.0
2006-08-09 14:40:00,55.56,55.59,55.35,55.4,49100.0,34.9282,34.9471,34.7962,34.8276,49100.0
2006-08-09 14:50:00,55.41,55.41,55.22,55.22,81100.0,34.8339,34.8339,34.7145,34.7145,81100.0
2006-08-09 15:00:00,55.22,55.33,55.15,55.27,93700.0,34.7145,34.7836,34.6705,34.7459,93700.0
2006-08-09 15:10:00,55.26,55.34,55.25,55.32,57100.0,34.7396,34.7899,34.7333,34.7773,57100.0
2006-08-09 15:20:00,55.3,55.33,55.23,55.23,69200.0,34.7648,34.7836,34.7208,34.7208,69200.0
2006-08-09 15:30:00,55.24,55.26,55.08,55.09,114300.0,34.7271,34.7396,34.6265,34.6328,114300.0
2006-08-09 15:40:00,55.09,55.24,55.07,55.2,223700.0,34.6328,34.7271,34.6202,34.7019,223700.0
2006-08-09 15:50:00,55.21,55.24,55.12,55.18,171400.0,34.7082,34.7271,34.6516,34.6893,171400.0
2006-08-10 09:30:00,55.05,55.15,54.92,54.94,75900.0,34.6076,34.6705,34.5259,34.5385,75900.0
2006-08-10 09:40:00,54.98,55.21,54.95,55.08,92900.0,34.5636,34.7082,34.5447,34.6265,92900.0
2006-08-10 09:50:00,55.08,55.39,55.07,55.25,58100.0,34.6265,34.8214,34.6202,34.7333,58100.0
2006-08-10 10:00:00,55.24,55.4,55.18,55.25,36500.0,34.7271,34.8276,34.6893,34.7333,36500.0
2006-08-10 10:10:00,55.22,55.31,55.16,55.21,48200.0,34.7145,34.7711,34.6768,34.7082,48200.0
2006-08-10 10:20:00,55.22,55.33,55.18,55.27,48300.0,34.7145,34.7836,34.6893,34.7459,48300.0
2006-08-10 10:30:00,55.31,55.37,55.25,55.29,36700.0,34.7711,34.8088,34.7333,34.7585,36700.0
2006-08-10 10:40:00,55.29,55.42,55.26,55.33,32900.0,34.7585,34.8402,34.7396,34.7836,32900.0
2006-08-10 10:50:00,55.35,55.43,55.28,55.43,33300.0,34.7962,34.8465,34.7522,34.8465,33300.0
2006-08-10 11:00:00,55.45,55.51,55.4,55.5,48000.0,34.8591,34.8968,34.8276,34.8905,48000.0
2006-08-10 11:10:00,55.49,55.59,55.49,55.59,48300.0,34.8842,34.9471,34.8842,34.9471,48300.0
2006-08-10 11:20:00,55.59,55.63,55.57,55.59,33000.0,34.9471,34.9722,34.9345,34.9471,33000.0
2006-08-10 11:30:00,55.59,55.6,55.45,55.49,58400.0,34.9471,34.9534,34.8591,34.8842,58400.0
2006-08-10 11:40:00,55.5,55.5,55.36,55.39,41900.0,34.8905,34.8905,34.8025,34.8214,41900.0
2006-08-10 11:50:00,55.4,55.56,55.38,55.55,69300.0,34.8276,34.9282,34.8151,34.9219,69300.0
2006-08-10 12:00:00,55.55,55.58,55.5,55.57,64300.0,34.9219,34.9408,34.8905,34.9345,64300.0
2006-08-10 12:10:00,55.57,55.65,55.53,55.59,27500.0,34.9345,34.9848,34.9094,34.9471,27500.0
2006-08-10 12:20:00,55.59,55.65,55.59,55.63,34100.0,34.9471,34.9848,34.9471,34.9722,34100.0
2006-08-10 12:30:00,55.64,55.77,55.63,55.69,82400.0,34.9785,35.0602,34.9722,35.0099,82400.0
2006-08-10 12:40:00,55.69,55.71,55.57,55.59,52100.0,35.0099,35.0225,34.9345,34.9471,52100.0
2006-08-10 12:50:00,55.58,55.6,55.55,55.6,26300.0,34.9408,34.9534,34.9219,34.9534,26300.0
2006-08-10 13:00:00,55.59,55.59,55.52,55.53,14400.0,34.9471,34.9471,34.9031,34.9094,14400.0
2006-08-10 13:10:00,55.53,55.63,55.53,55.61,26000.0,34.9094,34.9722,34.9094,34.9597,26000.0
2006-08-10 13:20:00,55.61,55.62,55.56,55.6,19500.0,34.9597,34.9659,34.9282,34.9534,19500.0
2006-08-10 13:30:00,55.6,55.7,55.59,55.69,34900.0,34.9534,35.0162,34.9471,35.0099,34900.0
2006-08-10 13:40:00,55.7,55.8,55.68,55.73,44600.0,35.0162,35.0791,35.0037,35.0351,44600.0
2006-08-10 13:50:00,55.75,55.8,55.73,55.76,34000.0,35.0477,35.0791,35.0351,35.054,34000.0
2006-08-10 14:00:00,55.75,55.89,55.75,55.84,59900.0,35.0477,35.1357,35.0477,35.1042,59900.0
2006-08-10 14:10:00,55.84,55.9,55.8,55.85,46500.0,35.1042,35.142,35.0791,35.1105,46500.0
2006-08-10 14:20:00,55.84,55.88,55.78,55.84,46800.0,35.1042,35.1294,35.0665,35.1042,46800.0
2006-08-10 14:30:00,55.84,55.85,55.78,55.84,84600.0,35.1042,35.1105,35.0665,35.1042,84600.0
2006-08-10 14:40:00,55.83,55.85,55.75,55.76,59100.0,35.098,35.1105,35.0477,35.054,59100.0
2006-08-10 14:50:00,55.76,55.8,55.75,55.78,58600.0,35.054,35.0791,35.0477,35.0665,58600.0
2006-08-10 15:00:00,55.77,55.8,55.73,55.75,75100.0,35.0602,35.0791,35.0351,35.0477,75100.0
2006-08-10 15:10:00,55.75,55.85,55.73,55.8,72200.0,35.0477,35.1105,35.0351,35.0791,72200.0
2006-08-10 15:20:00,55.8,55.84,55.69,55.73,74400.0,35.0791,35.1042,35.0099,35.0351,74400.0
2006-08-10 15:30:00,55.72,55.72,55.58,55.64,95500.0,35.0288,35.0288,34.9408,34.9785,95500.0
2006-08-10 15:40:00,55.64,55.69,55.58,55.67,115600.0,34.9785,35.0099,34.9408,34.9974,115600.0
2006-08-10 15:50:00,55.68,55.68,55.6,55.66,204400.0,35.0037,35.0037,34.9534,34.9911,204400.0
2006-08-11 09:30:00,55.47,55.75,55.42,55.73,43900.0,34.8716,35.0477,34.8402,35.0351,43900.0
2006-08-11 09:40:00,55.73,55.73,55.59,55.68,33200.0,35.0351,35.0351,34.9471,35.0037,33200.0
2006-08-11 09:50:00,55.67,55.69,55.59,55.64,32500.0,34.9974,35.0099,34.9471,34.9785,32500.0
2006-08-11 10:00:00,55.61,55.68,55.57,55.63,29800.0,34.9597,35.0037,34.9345,34.9722,29800.0
2006-08-11 10:10:00,55.64,55.72,55.6,55.69,43500.0,34.9785,35.0288,34.9534,35.0099,43500.0
2006-08-11 10:20:00,55.69,55.82,55.67,55.78,27700.0,35.0099,35.0917,34.9974,35.0665,27700.0
2006-08-11 10:30:00,55.79,55.81,55.67,55.69,51500.0,35.0728,35.0854,34.9974,35.0099,51500.0
2006-08-11 10:40:00,55.7,55.73,55.63,55.73,10800.0,35.0162,35.0351,34.9722,35.0351,10800.0
2006-08-11 10:50:00,55.73,55.81,55.7,55.72,29800.0,35.0351,35.0854,35.0162,35.0288,29800.0
2006-08-11 11:00:00,55.74,55.82,55.72,55.79,27300.0,35.0414,35.0917,35.0288,35.0728,27300.0
2006-08-11 11:10:00,55.76,55.83,55.69,55.69,24000.0,35.054,35.098,35.0099,35.0099,24000.0
2006-08-11 11:20:00,55.68,55.74,55.65,55.68,22400.0,35.0037,35.0414,34.9848,35.0037,22400.0
2006-08-11 11:30:00,55.69,55.75,55.66,55.74,10800.0,35.0099,35.0477,34.9911,35.0414,10800.0
2006-08-11 11:40:00,55.75,55.76,55.62,55.64,24100.0,35.0477,35.054,34.9659,34.9785,24100.0
2006-08-11 11:50:00,55.64,55.71,55.63,55.68,25800.0,34.9785,35.0225,34.9722,35.0037,25800.0
2006-08-11 12:00:00,55.68,55.68,55.64,55.68,17000.0,35.0037,35.0037,34.9785,35.0037,17000.0
2006-08-11 12:10:00,55.66,55.67,55.62,55.65,10800.0,34.9911,34.9974,34.9659,34.9848,10800.0
2006-08-11 12:20:00,55.65,55.69,55.6,55.68,15400.0,34.9848,35.0099,34.9534,35.0037,15400.0
2006-08-11 12:30:00,55.68,55.71,55.65,55.7,13000.0,35.0037,35.0225,34.9848,35.0162,13000.0
2006-08-11 12:40:00,55.68,55.7,55.64,55.7,10000.0,35.0037,35.0162,34.9785,35.0162,10000.0
2006-08-11 12:50:00,55.67,55.73,55.58,55.58,18500.0,34.9974,35.0351,34.9408,34.9408,18500.0
2006-08-11 13:00:00,55.6,55.62,55.57,55.6,8500.0,34.9534,34.9659,34.9345,34.9534,8500.0
2006-08-11 13:10:00,55.62,55.65,55.53,55.53,21300.0,34.9659,34.9848,34.9094,34.9094,21300.0
2006-08-11 13:20:00,55.53,55.56,55.51,55.56,13400.0,34.9094,34.9282,34.8968,34.9282,13400.0
2006-08-11 13:30:00,55.56,55.61,55.5,55.51,23500.0,34.9282,34.9597,34.8905,34.8968,23500.0
2006-08-11 13:40:00,55.51,55.57,55.5,55.53,17300.0,34.8968,34.9345,34.8905,34.9094,17300.0
2006-08-11 13:50:00,55.52,55.61,55.52,55.59,22300.0,34.9031,34.9597,34.9031,34.9471,22300.0
2006-08-11 14:00:00,55.58,55.65,55.58,55.63,19300.0,34.9408,34.9848,34.9408,34.9722,19300.0
2006-08-11 14:10:00,55.63,55.66,55.58,55.62,16000.0,34.9722,34.9911,34.9408,34.9659,16000.0
2006-08-11 14:20:00,55.63,55.63,55.49,55.53,21000.0,34.9722,34.9722,34.8842,34.9094,21000.0
2006-08-11 14:30:00,55.53,55.58,55.49,55.55,16100.0,34.9094,34.9408,34.8842,34.9219,16100.0
2006-08-11 14:40:00,55.57,55.62,55.53,55.57,23200.0,34.9345,34.9659,34.9094,34.9345,23200.0
2006-08-11 14:50:00,55.56,55.59,55.55,55.57,23000.0,34.9282,34.9471,34.9219,34.9345,23000.0
2006-08-11 15:00:00,55.56,55.58,55.51,55.54,27000.0,34.9282,34.9408,34.8968,34.9156,27000.0
2006-08-11 15:10:00,55.53,55.53,55.43,55.46,35500.0,34.9094,34.9094,34.8465,34.8654,35500.0
2006-08-11 15:20:00,55.46,55.58,55.44,55.57,25800.0,34.8654,34.9408,34.8528,34.9345,25800.0
2006-08-11 15:30:00,55.57,55.7,55.57,55.66,43000.0,34.9345,35.0162,34.9345,34.9911,43000.0
2006-08-11 15:40:00,55.68,55.69,55.62,55.64,36200.0,35.0037,35.0099,34.9659,34.9785,36200.0
2006-08-11 15:50:00,55.64,55.7,55.63,55.63,62100.0,34.9785,35.0162,34.9722,34.9722,62100.0
2006-08-14 09:30:00,56.12,56.35,56.07,56.17,108000.0,35.2803,35.4249,35.2488,35.3117,108000.0
2006-08-14 09:40:00,56.14,56.28,56.04,56.15,64200.0,35.2928,35.3809,35.23,35.2991,64200.0
2006-08-14 09:50:00,56.18,56.22,56.11,56.17,56800.0,35.318,35.3431,35.274,35.3117,56800.0
2006-08-14 10:00:00,56.17,56.3,56.16,56.26,39500.0,35.3117,35.3934,35.3054,35.3683,39500.0
2006-08-14 10:10:00,56.26,56.34,56.18,56.29,44700.0,35.3683,35.4186,35.318,35.3871,44700.0
2006-08-14 10:20:00,56.29,56.35,56.23,56.29,33100.0,35.3871,35.4249,35.3494,35.3871,33100.0
2006-08-14 10:30:00,56.29,56.39,56.27,56.29,39800.0,35.3871,35.45,35.3746,35.3871,39800.0
2006-08-14 10:40:00,56.29,56.41,56.28,56.38,37100.0,35.3871,35.4626,35.3809,35.4437,37100.0
2006-08-14 10:50:00,56.38,56.53,56.38,56.53,53100.0,35.4437,35.538,35.4437,35.538,53100.0
2006-08-14 11:00:00,56.52,56.62,56.51,56.61,77000.0,35.5317,35.5946,35.5254,35.5883,77000.0
2006-08-14 11:10:00,56.61,56.76,56.6,56.7,53800.0,35.5883,35.6826,35.582,35.6449,53800.0
2006-08-14 11:20:00,56.7,56.71,56.64,56.69,38000.0,35.6449,35.6512,35.6072,35.6386,38000.0
2006-08-14 11:30:00,56.68,56.69,56.58,56.58,38400.0,35.6323,35.6386,35.5695,35.5695,38400.0
2006-08-14 11:40:00,56.58,56.67,56.57,56.66,38400.0,35.5695,35.626,35.5632,35.6197,38400.0
2006-08-14 11:50:00,56.67,56.71,56.64,56.71,32600.0,35.626,35.6512,35.6072,35.6512,32600.0
2006-08-14 12:00:00,56.71,56.78,56.7,56.7,47700.0,35.6512,35.6952,35.6449,35.6449,47700.0
2006-08-14 12:10:00,56.71,56.76,56.69,56.74,32300.0,35.6512,35.6826,35.6386,35.67,32300.0
2006-08-14 12:20:00,56.74,56.75,56.69,56.7,46500.0,35.67,35.6763,35.6386,35.6449,46500.0
2006-08-14 12:30:00,56.72,56.75,56.69,56.74,32500.0,35.6575,35.6763,35.6386,35.67,32500.0
2006-08-14 12:40:00,56.77,56.77,56.68,56.7,33100.0,35.6889,35.6889,35.6323,35.6449,33100.0
2006-08-14 12:50:00,56.71,56.71,56.64,56.68,30300.0,35.6512,35.6512,35.6072,35.6323,30300.0
2006-08-14 13:00:00,56.66,56.68,56.57,56.57,42400.0,35.6197,35.6323,35.5632,35.5632,42400.0
2006-08-14 13:10:00,56.57,56.64,56.56,56.61,28400.0,35.5632,35.6072,35.5569,35.5883,28400.0
2006-08-14 13:20:00,56.62,56.64,56.59,56.61,25400.0,35.5946,35.6072,35.5757,35.5883,25400.0
2006-08-14 13:30:00,56.62,56.65,56.58,56.6,37400.0,35.5946,35.6135,35.5695,35.582,37400.0
2006-08-14 13:40:00,56.59,56.62,56.52,56.55,70900.0,35.5757,35.5946,35.5317,35.5506,70900.0
2006-08-14 13:50:00,56.55,56.59,56.49,56.58,76900.0,35.5506,35.5757,35.5129,35.5695,76900.0
2006-08-14 14:00:00,56.56,56.58,56.48,56.53,78800.0,35.5569,35.5695,35.5066,35.538,78800.0
2006-08-14 14:10:00,56.55,56.55,56.38,56.4,57100.0,35.5506,35.5506,35.4437,35.4563,57100.0
2006-08-14 14:20:00,56.39,56.43,56.32,56.39,47300.0,35.45,35.4752,35.406,35.45,47300.0
2006-08-14 14:30:00,56.37,56.43,56.37,56.43,31900.0,35.4374,35.4752,35.4374,35.4752,31900.0
2006-08-14 14:40:00,56.43,56.46,56.4,56.41,26500.0,35.4752,35.494,35.4563,35.4626,26500.0
2006-08-14 14:50:00,56.43,56.44,56.31,56.39,38100.0,35.4752,35.4814,35.3997,35.45,38100.0
2006-08-14 15:00:00,56.42,56.42,56.23,56.29,45700.0,35.4689,35.4689,35.3494,35.3871,45700.0
2006-08-14 15:10:00,56.29,56.4,56.29,56.39,38600.0,35.3871,35.4563,35.3871,35.45,38600.0
2006-08-14 15:20:00,56.38,56.48,56.36,56.38,63300.0,35.4437,35.5066,35.4311,35.4437,63300.0
2006-08-14 15:30:00,56.42,56.51,56.39,56.39,142200.0,35.4689,35.5254,35.45,35.45,142200.0
2006-08-14 15:40:00,56.42,56.56,56.38,56.46,133100.0,35.4689,35.5569,35.4437,35.494,133100.0
2006-08-14 15:50:00,56.46,56.47,56.37,56.38,102500.0,35.494,35.5003,35.4374,35.4437,102500.0
2006-08-15 09:30:00,56.98,57.0,56.76,56.92,93700.0,35.8209,35.8335,35.6826,35.7832,93700.0
2006-08-15 09:40:00,56.92,56.99,56.89,56.94,76400.0,35.7832,35.8272,35.7643,35.7958,76400.0
2006-08-15 09:50:00,56.92,56.97,56.85,56.91,61500.0,35.7832,35.8146,35.7392,35.7769,61500.0
2006-08-15 10:00:00,56.92,56.96,56.87,56.93,48900.0,35.7832,35.8083,35.7518,35.7895,48900.0
2006-08-15 10:10:00,56.94,57.0,56.89,56.93,40100.0,35.7958,35.8335,35.7643,35.7895,40100.0
2006-08-15 10:20:00,56.95,56.99,56.88,56.93,48400.0,35.8021,35.8272,35.7581,35.7895,48400.0
2006-08-15 10:30:00,56.93,56.96,56.89,56.92,85400.0,35.7895,35.8083,35.7643,35.7832,85400.0
2006-08-15 10:40:00,56.95,56.99,56.91,56.97,76000.0,35.8021,35.8272,35.7769,35.8146,76000.0
2006-08-15 10:50:00,56.99,57.0,56.94,56.99,46000.0,35.8272,35.8335,35.7958,35.8272,46000.0
2006-08-15 11:00:00,56.99,57.14,56.96,57.14,90100.0,35.8272,35.9215,35.8083,35.9215,90100.0
2006-08-15 11:10:00,57.14,57.2,57.08,57.12,32700.0,35.9215,35.9592,35.8838,35.9089,32700.0
2006-08-15 11:20:00,57.13,57.23,57.11,57.16,32700.0,35.9152,35.9781,35.9026,35.9341,32700.0
2006-08-15 11:30:00,57.15,57.19,57.04,57.13,32900.0,35.9278,35.9529,35.8586,35.9152,32900.0
2006-08-15 11:40:00,57.15,57.18,57.12,57.15,27300.0,35.9278,35.9466,35.9089,35.9278,27300.0
2006-08-15 11:50:00,57.16,57.25,57.14,57.18,48800.0,35.9341,35.9907,35.9215,35.9466,48800.0
2006-08-15 12:00:00,57.2,57.21,57.13,57.19,37700.0,35.9592,35.9655,35.9152,35.9529,37700.0
2006-08-15 12:10:00,57.19,57.29,57.18,57.25,42200.0,35.9529,36.0158,35.9466,35.9907,42200.0
2006-08-15 12:20:00,57.25,57.32,57.24,57.26,85500.0,35.9907,36.0347,35.9844,35.9969,85500.0
2006-08-15 12:30:00,57.28,57.28,57.21,57.24,29600.0,36.0095,36.0095,35.9655,35.9844,29600.0
2006-08-15 12:40:00,57.24,57.36,57.22,57.3,49200.0,35.9844,36.0598,35.9718,36.0221,49200.0
2006-08-15 12:50:00,57.3,57.34,57.23,57.3,57800.0,36.0221,36.0472,35.9781,36.0221,57800.0
2006-08-15 13:00:00,57.29,57.29,57.13,57.18,47300.0,36.0158,36.0158,35.9152,35.9466,47300.0
2006-08-15 13:10:00,57.18,57.2,57.05,57.1,32000.0,35.9466,35.9592,35.8649,35.8964,32000.0
2006-08-15 13:20:00,57.11,57.2,57.09,57.12,25000.0,35.9026,35.9592,35.8901,35.9089,25000.0
2006-08-15 13:30:00,57.11,57.26,57.11,57.18,37400.0,35.9026,35.9969,35.9026,35.9466,37400.0
2006-08-15 13:40:00,57.18,57.2,57.08,57.08,39500.0,35.9466,35.9592,35.8838,35.8838,39500.0
2006-08-15 13:50:00,57.08,57.08,57.01,57.03,53800.0,35.8838,35.8838,35.8398,35.8523,53800.0
2006-08-15 14:00:00,57.05,57.08,56.98,57.07,44000.0,35.8649,35.8838,35.8209,35.8775,44000.0
2006-08-15 14:10:00,57.08,57.15,57.06,57.11,41800.0,35.8838,35.9278,35.8712,35.9026,41800.0
2006-08-15 14:20:00,57.1,57.2,57.1,57.18,44200.0,35.8964,35.9592,35.8964,35.9466,44200.0
2006-08-15 14:30:00,57.19,57.26,57.18,57.2,65300.0,35.9529,35.9969,35.9466,35.9592,65300.0
2006-08-15 14:40:00,57.2,57.31,57.19,57.28,44900.0,35.9592,36.0284,35.9529,36.0095,44900.0
2006-08-15 14:50:00,57.28,57.3,57.19,57.29,66300.0,36.0095,36.0221,35.9529,36.0158,66300.0
2006-08-15 15:00:00,57.29,57.37,57.26,57.35,95900.0,36.0158,36.0661,35.9969,36.0535,95900.0
2006-08-15 15:10:00,57.35,57.4,57.3,57.36,127100.0,36.0535,36.085,36.0221,36.0598,127100.0
2006-08-15 15:20:00,57.38,57.43,57.35,57.35,99100.0,36.0724,36.1038,36.0535,36.0535,99100.0
2006-08-15 15:30:00,57.38,57.5,57.35,57.5,244600.0,36.0724,36.1478,36.0535,36.1478,244600.0
2006-08-15 15:40:00,57.48,57.53,57.25,57.28,214500.0,36.1352,36.1667,35.9907,36.0095,214500.0
2006-08-15 15:50:00,57.28,57.43,57.28,57.41,152500.0,36.0095,36.1038,36.0095,36.0912,152500.0
2006-08-16 09:30:00,57.68,57.74,57.42,57.57,134000.0,36.261,36.2987,36.0975,36.1918,134000.0
2006-08-16 09:40:00,57.57,57.63,57.46,57.47,91200.0,36.1918,36.2295,36.1227,36.129,91200.0
2006-08-16 09:50:00,57.47,57.55,57.45,57.5,86000.0,36.129,36.1793,36.1164,36.1478,86000.0
2006-08-16 10:00:00,57.5,57.5,57.38,57.47,59300.0,36.1478,36.1478,36.0724,36.129,59300.0
2006-08-16 10:10:00,57.47,57.49,57.4,57.42,37600.0,36.129,36.1415,36.085,36.0975,37600.0
2006-08-16 10:20:00,57.43,57.47,57.37,57.43,48600.0,36.1038,36.129,36.0661,36.1038,48600.0
2006-08-16 10:30:00,57.44,57.5,57.36,57.43,39800.0,36.1101,36.1478,36.0598,36.1038,39800.0
2006-08-16 10:40:00,57.44,57.45,57.3,57.3,54300.0,36.1101,36.1164,36.0221,36.0221,54300.0
2006-08-16 10:50:00,57.31,57.31,57.15,57.16,94200.0,36.0284,36.0284,35.9278,35.9341,94200.0
2006-08-16 11:00:00,57.17,57.21,57.13,57.13,50100.0,35.9404,35.9655,35.9152,35.9152,50100.0
2006-08-16 11:10:00,57.14,57.14,57.04,57.04,80700.0,35.9215,35.9215,35.8586,35.8586,80700.0
2006-08-16 11:20:00,57.04,57.04,56.95,56.99,73900.0,35.8586,35.8586,35.8021,35.8272,73900.0
2006-08-16 11:30:00,56.99,57.16,56.96,57.06,53000.0,35.8272,35.9341,35.8083,35.8712,53000.0
2006-08-16 11:40:00,57.06,57.09,57.02,57.05,26100.0,35.8712,35.8901,35.8461,35.8649,26100.0
2006-08-16 11:50:00,57.07,57.17,57.07,57.13,41200.0,35.8775,35.9404,35.8775,35.9152,41200.0
2006-08-16 12:00:00,57.12,57.15,57.09,57.13,53100.0,35.9089,35.9278,35.8901,35.9152,53100.0
2006-08-16 12:10:00,57.13,57.21,57.12,57.16,37900.0,35.9152,35.9655,35.9089,35.9341,37900.0
2006-08-16 12:20:00,57.18,57.26,57.16,57.18,37400.0,35.9466,35.9969,35.9341,35.9466,37400.0
2006-08-16 12:30:00,57.18,57.18,57.12,57.14,26200.0,35.9466,35.9466,35.9089,35.9215,26200.0
2006-08-16 12:40:00,57.14,57.24,57.14,57.15,28000.0,35.9215,35.9844,35.9215,35.9278,28000.0
2006-08-16 12:50:00,57.18,57.25,57.17,57.23,48800.0,35.9466,35.9907,35.9404,35.9781,48800.0
2006-08-16 13:00:00,57.21,57.29,57.21,57.29,41200.0,35.9655,36.0158,35.9655,36.0158,41200.0
2006-08-16 13:10:00,57.27,57.34,57.22,57.27,31600.0,36.0032,36.0472,35.9718,36.0032,31600.0
2006-08-16 13:20:00,57.27,57.33,57.26,57.32,16300.0,36.0032,36.0409,35.9969,36.0347,16300.0
2006-08-16 13:30:00,57.33,57.41,57.28,57.4,24000.0,36.0409,36.0912,36.0095,36.085,24000.0
2006-08-16 13:40:00,57.39,57.45,57.37,57.45,24500.0,36.0787,36.1164,36.0661,36.1164,24500.0
2006-08-16 13:50:00,57.45,57.46,57.4,57.45,23400.0,36.1164,36.1227,36.085,36.1164,23400.0
2006-08-16 14:00:00,57.45,57.51,57.42,57.44,36400.0,36.1164,36.1541,36.0975,36.1101,36400.0
2006-08-16 14:10:00,57.44,57.47,57.38,57.39,70100.0,36.1101,36.129,36.0724,36.0787,70100.0
2006-08-16 14:20:00,57.4,57.4,57.33,57.34,34800.0,36.085,36.085,36.0409,36.0472,34800.0
2006-08-16 14:30:00,57.35,57.49,57.33,57.47,48700.0,36.0535,36.1415,36.0409,36.129,48700.0
2006-08-16 14:40:00,57.48,57.55,57.45,57.51,41700.0,36.1352,36.1793,36.1164,36.1541,41700.0
2006-08-16 14:50:00,57.51,57.52,57.39,57.43,69600.0,36.1541,36.1604,36.0787,36.1038,69600.0
2006-08-16 15:00:00,57.43,57.49,57.42,57.46,42400.0,36.1038,36.1415,36.0975,36.1227,42400.0
2006-08-16 15:10:00,57.46,57.5,57.45,57.48,40700.0,36.1227,36.1478,36.1164,36.1352,40700.0
2006-08-16 15:20:00,57.5,57.5,57.39,57.44,42600.0,36.1478,36.1478,36.0787,36.1101,42600.0
2006-08-16 15:30:00,57.46,57.46,57.38,57.38,49600.0,36.1227,36.1227,36.0724,36.0724,49600.0
2006-08-16 15:40:00,57.38,57.38,57.21,57.23,106000.0,36.0724,36.0724,35.9655,35.9781,106000.0
2006-08-16 15:50:00,57.22,57.34,57.2,57.28,191700.0,35.9718,36.0472,35.9592,36.0095,191700.0
2006-08-17 09:30:00,56.94,57.23,56.94,57.19,67300.0,35.7958,35.9781,35.7958,35.9529,67300.0
2006-08-17 09:40:00,57.19,57.22,57.0,57.19,54600.0,35.9529,35.9718,35.8335,35.9529,54600.0
2006-08-17 09:50:00,57.21,57.24,57.12,57.15,65600.0,35.9655,35.9844,35.9089,35.9278,65600.0
2006-08-17 10:00:00,57.15,57.19,56.96,57.0,53200.0,35.9278,35.9529,35.8083,35.8335,53200.0
2006-08-17 10:10:00,56.99,57.1,56.98,57.04,87700.0,35.8272,35.8964,35.8209,35.8586,87700.0
2006-08-17 10:20:00,57.04,57.16,57.04,57.12,48700.0,35.8586,35.9341,35.8586,35.9089,48700.0
2006-08-17 10:30:00,57.12,57.2,57.11,57.14,34700.0,35.9089,35.9592,35.9026,35.9215,34700.0
2006-08-17 10:40:00,57.13,57.2,57.13,57.19,19100.0,35.9152,35.9592,35.9152,35.9529,19100.0
2006-08-17 10:50:00,57.19,57.2,57.16,57.17,14600.0,35.9529,35.9592,35.9341,35.9404,14600.0
2006-08-17 11:00:00,57.17,57.2,57.13,57.17,33400.0,35.9404,35.9592,35.9152,35.9404,33400.0
2006-08-17 11:10:00,57.18,57.2,57.13,57.2,52100.0,35.9466,35.9592,35.9152,35.9592,52100.0
2006-08-17 11:20:00,57.2,57.23,57.18,57.21,37600.0,35.9592,35.9781,35.9466,35.9655,37600.0
2006-08-17 11:30:00,57.21,57.23,57.19,57.22,39300.0,35.9655,35.9781,35.9529,35.9718,39300.0
2006-08-17 11:40:00,57.23,57.24,57.19,57.22,30800.0,35.9781,35.9844,35.9529,35.9718,30800.0
2006-08-17 11:50:00,57.23,57.28,57.17,57.28,32200.0,35.9781,36.0095,35.9404,36.0095,32200.0
2006-08-17 12:00:00,57.28,57.31,57.2,57.26,45900.0,36.0095,36.0284,35.9592,35.9969,45900.0
2006-08-17 12:10:00,57.28,57.31,57.23,57.28,39400.0,36.0095,36.0284,35.9781,36.0095,39400.0
2006-08-17 12:20:00,57.28,57.4,57.25,57.39,65700.0,36.0095,36.085,35.9907,36.0787,65700.0
2006-08-17 12:30:00,57.4,57.43,57.34,57.39,70100.0,36.085,36.1038,36.0472,36.0787,70100.0
2006-08-17 12:40:00,57.39,57.42,57.38,57.38,39800.0,36.0787,36.0975,36.0724,36.0724,39800.0
2006-08-17 12:50:00,57.39,57.44,57.39,57.44,22100.0,36.0787,36.1101,36.0787,36.1101,22100.0
2006-08-17 13:00:00,57.44,57.51,57.41,57.5,35400.0,36.1101,36.1541,36.0912,36.1478,35400.0
2006-08-17 13:10:00,57.5,57.52,57.42,57.51,54400.0,36.1478,36.1604,36.0975,36.1541,54400.0
2006-08-17 13:20:00,57.51,57.56,57.49,57.51,55000.0,36.1541,36.1855,36.1415,36.1541,55000.0
2006-08-17 13:30:00,57.52,57.55,57.47,57.53,43700.0,36.1604,36.1793,36.129,36.1667,43700.0
2006-08-17 13:40:00,57.54,57.54,57.47,57.52,67800.0,36.173,36.173,36.129,36.1604,67800.0
2006-08-17 13:50:00,57.51,57.57,57.47,57.53,77800.0,36.1541,36.1918,36.129,36.1667,77800.0
2006-08-17 14:00:00,57.52,57.56,57.49,57.56,73800.0,36.1604,36.1855,36.1415,36.1855,73800.0
2006-08-17 14:10:00,57.57,57.57,57.49,57.5,81900.0,36.1918,36.1918,36.1415,36.1478,81900.0
2006-08-17 14:20:00,57.5,57.56,57.48,57.48,43000.0,36.1478,36.1855,36.1352,36.1352,43000.0
2006-08-17 14:30:00,57.52,57.62,57.5,57.59,36400.0,36.1604,36.2233,36.1478,36.2044,36400.0
2006-08-17 14:40:00,57.59,57.6,57.51,57.55,52100.0,36.2044,36.2107,36.1541,36.1793,52100.0
2006-08-17 14:50:00,57.55,57.62,57.55,57.61,151900.0,36.1793,36.2233,36.1793,36.217,151900.0
2006-08-17 15:00:00,57.62,57.68,57.57,57.65,56300.0,36.2233,36.261,36.1918,36.2421,56300.0
2006-08-17 15:10:00,57.65,57.73,57.63,57.71,64300.0,36.2421,36.2924,36.2295,36.2798,64300.0
2006-08-17 15:20:00,57.71,57.79,57.71,57.78,62500.0,36.2798,36.3301,36.2798,36.3238,62500.0
2006-08-17 15:30:00,57.78,57.85,57.77,57.81,191500.0,36.3238,36.3678,36.3176,36.3427,191500.0
2006-08-17 15:40:00,57.81,57.89,57.74,57.75,157700.0,36.3427,36.393,36.2987,36.305,157700.0
2006-08-17 15:50:00,57.74,57.78,57.7,57.75,130400.0,36.2987,36.3238,36.2736,36.305,130400.0
2006-08-18 09:30:00,57.78,57.94,57.7,57.9,211700.0,36.3238,36.4244,36.2736,36.3993,211700.0
2006-08-18 09:40:00,57.87,57.87,57.73,57.73,106400.0,36.3804,36.3804,36.2924,36.2924,106400.0
2006-08-18 09:50:00,57.71,57.71,57.51,57.6,62000.0,36.2798,36.2798,36.1541,36.2107,62000.0
2006-08-18 10:00:00,57.56,57.67,57.53,57.62,35300.0,36.1855,36.2547,36.1667,36.2233,35300.0
2006-08-18 10:10:00,57.62,57.7,57.55,57.58,29800.0,36.2233,36.2736,36.1793,36.1981,29800.0
2006-08-18 10:20:00,57.56,57.65,57.53,57.57,31700.0,36.1855,36.2421,36.1667,36.1918,31700.0
2006-08-18 10:30:00,57.58,57.63,57.5,57.59,37600.0,36.1981,36.2295,36.1478,36.2044,37600.0
2006-08-18 10:40:00,57.6,57.67,57.56,57.58,23500.0,36.2107,36.2547,36.1855,36.1981,23500.0
2006-08-18 10:50:00,57.6,57.6,57.5,57.53,36600.0,36.2107,36.2107,36.1478,36.1667,36600.0
2006-08-18 11:00:00,57.53,57.59,57.48,57.56,23500.0,36.1667,36.2044,36.1352,36.1855,23500.0
2006-08-18 11:10:00,57.58,57.61,57.51,57.61,34700.0,36.1981,36.217,36.1541,36.217,34700.0
2006-08-18 11:20:00,57.61,57.68,57.61,57.68,33900.0,36.217,36.261,36.217,36.261,33900.0
2006-08-18 11:30:00,57.68,57.7,57.65,57.7,58000.0,36.261,36.2736,36.2421,36.2736,58000.0
2006-08-18 11:40:00,57.7,57.81,57.69,57.81,48800.0,36.2736,36.3427,36.2673,36.3427,48800.0
2006-08-18 11:50:00,57.8,57.81,57.73,57.78,49300.0,36.3364,36.3427,36.2924,36.3238,49300.0
2006-08-18 12:00:00,57.77,57.77,57.71,57.72,21500.0,36.3176,36.3176,36.2798,36.2861,21500.0
2006-08-18 12:10:00,57.71,57.73,57.68,57.71,23100.0,36.2798,36.2924,36.261,36.2798,23100.0
2006-08-18 12:20:00,57.71,57.85,57.71,57.82,43100.0,36.2798,36.3678,36.2798,36.349,43100.0
2006-08-18 12:30:00,57.81,57.85,57.77,57.78,28900.0,36.3427,36.3678,36.3176,36.3238,28900.0
2006-08-18 12:40:00,57.77,57.83,57.76,57.81,24000.0,36.3176,36.3553,36.3113,36.3427,24000.0
2006-08-18 12:50:00,57.81,57.89,57.8,57.87,53200.0,36.3427,36.393,36.3364,36.3804,53200.0
2006-08-18 13:00:00,57.87,57.98,57.87,57.97,38200.0,36.3804,36.4496,36.3804,36.4433,38200.0
2006-08-18 13:10:00,57.98,58.06,57.95,58.05,95000.0,36.4496,36.4999,36.4307,36.4936,95000.0
2006-08-18 13:20:00,58.05,58.12,58.04,58.04,82400.0,36.4936,36.5376,36.4873,36.4873,82400.0
2006-08-18 13:30:00,58.04,58.04,58.01,58.02,23300.0,36.4873,36.4873,36.4684,36.4747,23300.0
2006-08-18 13:40:00,58.03,58.04,57.99,58.04,54100.0,36.481,36.4873,36.4559,36.4873,54100.0
2006-08-18 13:50:00,58.01,58.08,58.01,58.01,26900.0,36.4684,36.5124,36.4684,36.4684,26900.0
2006-08-18 14:00:00,58.02,58.08,58.0,58.01,52100.0,36.4747,36.5124,36.4621,36.4684,52100.0
2006-08-18 14:10:00,58.01,58.01,57.9,57.98,112500.0,36.4684,36.4684,36.3993,36.4496,112500.0
2006-08-18 14:20:00,58.0,58.0,57.92,57.97,28900.0,36.4621,36.4621,36.4119,36.4433,28900.0
2006-08-18 14:30:00,57.95,58.03,57.95,57.95,27600.0,36.4307,36.481,36.4307,36.4307,27600.0
2006-08-18 14:40:00,57.96,58.01,57.89,57.9,32300.0,36.437,36.4684,36.393,36.3993,32300.0
2006-08-18 14:50:00,57.9,57.96,57.87,57.87,43400.0,36.3993,36.437,36.3804,36.3804,43400.0
2006-08-18 15:00:00,57.89,57.9,57.83,57.85,26100.0,36.393,36.3993,36.3553,36.3678,26100.0
2006-08-18 15:10:00,57.86,57.91,57.84,57.91,40900.0,36.3741,36.4056,36.3616,36.4056,40900.0
2006-08-18 15:20:00,57.91,57.91,57.87,57.9,22100.0,36.4056,36.4056,36.3804,36.3993,22100.0
2006-08-18 15:30:00,57.9,57.96,57.84,57.95,99400.0,36.3993,36.437,36.3616,36.4307,99400.0
2006-08-18 15:40:00,57.95,58.02,57.91,57.95,122400.0,36.4307,36.4747,36.4056,36.4307,122400.0
2006-08-18 15:50:00,57.96,57.97,57.83,57.96,128900.0,36.437,36.4433,36.3553,36.437,128900.0
2006-08-21 09:30:00,57.81,57.99,57.81,57.98,38800.0,36.3427,36.4559,36.3427,36.4496,38800.0
2006-08-21 09:40:00,57.98,57.98,57.84,57.86,46900.0,36.4496,36.4496,36.3616,36.3741,46900.0
2006-08-21 09:50:00,57.88,57.88,57.73,57.79,30100.0,36.3867,36.3867,36.2924,36.3301,30100.0
2006-08-21 10:00:00,57.8,57.92,57.78,57.8,43600.0,36.3364,36.4119,36.3238,36.3364,43600.0
2006-08-21 10:10:00,57.8,57.92,57.79,57.91,21200.0,36.3364,36.4119,36.3301,36.4056,21200.0
2006-08-21 10:20:00,57.91,57.99,57.8,57.96,21400.0,36.4056,36.4559,36.3364,36.437,21400.0
2006-08-21 10:30:00,57.97,58.12,57.97,58.11,47500.0,36.4433,36.5376,36.4433,36.5313,47500.0
2006-08-21 10:40:00,58.11,58.22,58.11,58.13,39300.0,36.5313,36.6005,36.5313,36.5439,39300.0
2006-08-21 10:50:00,58.13,58.14,58.06,58.1,22400.0,36.5439,36.5502,36.4999,36.525,22400.0
2006-08-21 11:00:00,58.12,58.17,58.07,58.16,23800.0,36.5376,36.569,36.5062,36.5627,23800.0
2006-08-21 11:10:00,58.17,58.25,58.13,58.21,38600.0,36.569,36.6193,36.5439,36.5942,38600.0
2006-08-21 11:20:00,58.22,58.23,58.18,58.18,17900.0,36.6005,36.6067,36.5753,36.5753,17900.0
2006-08-21 11:30:00,58.19,58.24,58.19,58.23,34600.0,36.5816,36.613,36.5816,36.6067,34600.0
2006-08-21 11:40:00,58.24,58.25,58.2,58.25,60800.0,36.613,36.6193,36.5879,36.6193,60800.0
2006-08-21 11:50:00,58.25,58.32,58.25,58.3,56000.0,36.6193,36.6633,36.6193,36.6507,56000.0
2006-08-21 12:00:00,58.3,58.31,58.2,58.26,44700.0,36.6507,36.657,36.5879,36.6256,44700.0
2006-08-21 12:10:00,58.26,58.3,58.23,58.25,64300.0,36.6256,36.6507,36.6067,36.6193,64300.0
2006-08-21 12:20:00,58.26,58.3,58.23,58.26,48400.0,36.6256,36.6507,36.6067,36.6256,48400.0
2006-08-21 12:30:00,58.28,58.28,58.23,58.26,26700.0,36.6382,36.6382,36.6067,36.6256,26700.0
2006-08-21 12:40:00,58.26,58.28,58.22,58.26,34200.0,36.6256,36.6382,36.6005,36.6256,34200.0
2006-08-21 12:50:00,58.25,58.32,58.25,58.31,31500.0,36.6193,36.6633,36.6193,36.657,31500.0
2006-08-21 13:00:00,58.31,58.39,58.3,58.38,55800.0,36.657,36.7073,36.6507,36.701,55800.0
2006-08-21 13:10:00,58.38,58.42,58.31,58.33,71400.0,36.701,36.7262,36.657,36.6696,71400.0
2006-08-21 13:20:00,58.33,58.39,58.3,58.34,29400.0,36.6696,36.7073,36.6507,36.6759,29400.0
2006-08-21 13:30:00,58.34,58.39,58.34,58.36,28900.0,36.6759,36.7073,36.6759,36.6885,28900.0
2006-08-21 13:40:00,58.33,58.37,58.27,58.29,44900.0,36.6696,36.6948,36.6319,36.6445,44900.0
2006-08-21 13:50:00,58.28,58.37,58.26,58.32,42700.0,36.6382,36.6948,36.6256,36.6633,42700.0
2006-08-21 14:00:00,58.33,58.38,58.26,58.28,50900.0,36.6696,36.701,36.6256,36.6382,50900.0
2006-08-21 14:10:00,58.29,58.32,58.23,58.26,33800.0,36.6445,36.6633,36.6067,36.6256,33800.0
2006-08-21 14:20:00,58.23,58.32,58.23,58.28,29900.0,36.6067,36.6633,36.6067,36.6382,29900.0
2006-08-21 14:30:00,58.27,58.33,58.26,58.28,42000.0,36.6319,36.6696,36.6256,36.6382,42000.0
2006-08-21 14:40:00,58.28,58.28,58.16,58.22,42500.0,36.6382,36.6382,36.5627,36.6005,42500.0
2006-08-21 14:50:00,58.25,58.27,58.22,58.27,24900.0,36.6193,36.6319,36.6005,36.6319,24900.0
2006-08-21 15:00:00,58.27,58.27,58.14,58.2,56400.0,36.6319,36.6319,36.5502,36.5879,56400.0
2006-08-21 15:10:00,58.21,58.27,58.19,58.23,42900.0,36.5942,36.6319,36.5816,36.6067,42900.0
2006-08-21 15:20:00,58.24,58.33,58.24,58.28,41200.0,36.613,36.6696,36.613,36.6382,41200.0
2006-08-21 15:30:00,58.28,58.33,58.24,58.3,86300.0,36.6382,36.6696,36.613,36.6507,86300.0
2006-08-21 15:40:00,58.29,58.32,58.27,58.3,112400.0,36.6445,36.6633,36.6319,36.6507,112400.0
2006-08-21 15:50:00,58.29,58.33,58.27,58.29,110000.0,36.6445,36.6696,36.6319,36.6445,110000.0
2006-08-22 09:30:00,58.3,58.3,58.0,58.09,104600.0,36.6507,36.6507,36.4621,36.5187,104600.0
2006-08-22 09:40:00,58.1,58.16,58.01,58.09,55100.0,36.525,36.5627,36.4684,36.5187,55100.0
2006-08-22 09:50:00,58.08,58.27,58.07,58.26,38900.0,36.5124,36.6319,36.5062,36.6256,38900.0
2006-08-22 10:00:00,58.27,58.27,58.13,58.14,36800.0,36.6319,36.6319,36.5439,36.5502,36800.0
2006-08-22 10:10:00,58.16,58.31,58.16,58.31,42100.0,36.5627,36.657,36.5627,36.657,42100.0
2006-08-22 10:20:00,58.31,58.35,58.26,58.27,31000.0,36.657,36.6822,36.6256,36.6319,31000.0
2006-08-22 10:30:00,58.27,58.29,58.12,58.13,51600.0,36.6319,36.6445,36.5376,36.5439,51600.0
2006-08-22 10:40:00,58.12,58.18,58.1,58.1,33400.0,36.5376,36.5753,36.525,36.525,33400.0
2006-08-22 10:50:00,58.1,58.22,58.1,58.22,20900.0,36.525,36.6005,36.525,36.6005,20900.0
2006-08-22 11:00:00,58.22,58.25,58.14,58.17,28000.0,36.6005,36.6193,36.5502,36.569,28000.0
2006-08-22 11:10:00,58.18,58.27,58.17,58.23,19100.0,36.5753,36.6319,36.569,36.6067,19100.0
2006-08-22 11:20:00,58.23,58.29,58.13,58.14,32200.0,36.6067,36.6445,36.5439,36.5502,32200.0
2006-08-22 11:30:00,58.14,58.16,58.09,58.11,14300.0,36.5502,36.5627,36.5187,36.5313,14300.0
2006-08-22 11:40:00,58.1,58.16,58.08,58.12,25900.0,36.525,36.5627,36.5124,36.5376,25900.0
2006-08-22 11:50:00,58.13,58.19,58.11,58.11,19000.0,36.5439,36.5816,36.5313,36.5313,19000.0
2006-08-22 12:00:00,58.1,58.12,58.06,58.09,28600.0,36.525,36.5376,36.4999,36.5187,28600.0
2006-08-22 12:10:00,58.09,58.15,58.05,58.13,35600.0,36.5187,36.5564,36.4936,36.5439,35600.0
2006-08-22 12:20:00,58.13,58.14,58.04,58.07,17300.0,36.5439,36.5502,36.4873,36.5062,17300.0
2006-08-22 12:30:00,58.05,58.14,58.04,58.06,26300.0,36.4936,36.5502,36.4873,36.4999,26300.0
2006-08-22 12:40:00,58.08,58.14,58.06,58.06,16700.0,36.5124,36.5502,36.4999,36.4999,16700.0
2006-08-22 12:50:00,58.08,58.12,58.05,58.11,15200.0,36.5124,36.5376,36.4936,36.5313,15200.0
2006-08-22 13:00:00,58.09,58.09,58.01,58.01,33600.0,36.5187,36.5187,36.4684,36.4684,33600.0
2006-08-22 13:10:00,58.01,58.07,58.01,58.04,14600.0,36.4684,36.5062,36.4684,36.4873,14600.0
2006-08-22 13:20:00,58.05,58.07,58.0,58.01,33800.0,36.4936,36.5062,36.4621,36.4684,33800.0
2006-08-22 13:30:00,58.01,58.05,57.98,58.0,22900.0,36.4684,36.4936,36.4496,36.4621,22900.0
2006-08-22 13:40:00,58.01,58.01,57.93,57.99,23600.0,36.4684,36.4684,36.4181,36.4559,23600.0
2006-08-22 13:50:00,57.97,58.0,57.94,57.94,91700.0,36.4433,36.4621,36.4244,36.4244,91700.0
2006-08-22 14:00:00,57.97,57.97,57.86,57.89,38300.0,36.4433,36.4433,36.3741,36.393,38300.0
2006-08-22 14:10:00,57.88,57.93,57.83,57.9,44700.0,36.3867,36.4181,36.3553,36.3993,44700.0
2006-08-22 14:20:00,57.9,57.91,57.85,57.88,39600.0,36.3993,36.4056,36.3678,36.3867,39600.0
2006-08-22 14:30:00,57.88,57.9,57.85,57.86,39900.0,36.3867,36.3993,36.3678,36.3741,39900.0
2006-08-22 14:40:00,57.86,57.93,57.85,57.88,41900.0,36.3741,36.4181,36.3678,36.3867,41900.0
2006-08-22 14:50:00,57.88,57.94,57.86,57.91,50200.0,36.3867,36.4244,36.3741,36.4056,50200.0
2006-08-22 15:00:00,57.94,57.97,57.92,57.96,45000.0,36.4244,36.4433,36.4119,36.437,45000.0
2006-08-22 15:10:00,57.96,58.0,57.95,58.0,64600.0,36.437,36.4621,36.4307,36.4621,64600.0
2006-08-22 15:20:00,58.01,58.02,57.9,57.9,67000.0,36.4684,36.4747,36.3993,36.3993,67000.0
2006-08-22 15:30:00,57.95,57.95,57.88,57.89,91000.0,36.4307,36.4307,36.3867,36.393,91000.0
2006-08-22 15:40:00,57.89,58.01,57.88,57.9,173400.0,36.393,36.4684,36.3867,36.3993,173400.0
2006-08-22 15:50:00,57.89,57.9,57.75,57.76,249500.0,36.393,36.3993,36.305,36.3113,249500.0
2006-08-23 09:30:00,57.83,57.88,57.65,57.66,83900.0,36.3553,36.3867,36.2421,36.2484,83900.0
2006-08-23 09:40:00,57.67,57.72,57.48,57.53,90000.0,36.2547,36.2861,36.1352,36.1667,90000.0
2006-08-23 09:50:00,57.57,57.59,57.49,57.52,35300.0,36.1918,36.2044,36.1415,36.1604,35300.0
2006-08-23 10:00:00,57.51,57.52,57.34,57.34,54000.0,36.1541,36.1604,36.0472,36.0472,54000.0
2006-08-23 10:10:00,57.33,57.33,57.24,57.3,56700.0,36.0409,36.0409,35.9844,36.0221,56700.0
2006-08-23 10:20:00,57.3,57.3,57.24,57.24,59500.0,36.0221,36.0221,35.9844,35.9844,59500.0
2006-08-23 10:30:00,57.25,57.33,57.24,57.32,126400.0,35.9907,36.0409,35.9844,36.0347,126400.0
2006-08-23 10:40:00,57.32,57.38,57.28,57.31,85200.0,36.0347,36.0724,36.0095,36.0284,85200.0
2006-08-23 10:50:00,57.32,57.39,57.29,57.32,21100.0,36.0347,36.0787,36.0158,36.0347,21100.0
2006-08-23 11:00:00,57.32,57.35,57.22,57.23,31700.0,36.0347,36.0535,35.9718,35.9781,31700.0
2006-08-23 11:10:00,57.23,57.29,57.22,57.29,33500.0,35.9781,36.0158,35.9718,36.0158,33500.0
2006-08-23 11:20:00,57.29,57.43,57.26,57.41,32100.0,36.0158,36.1038,35.9969,36.0912,32100.0
2006-08-23 11:30:00,57.42,57.46,57.38,57.39,33300.0,36.0975,36.1227,36.0724,36.0787,33300.0
2006-08-23 11:40:00,57.39,57.42,57.37,57.39,22000.0,36.0787,36.0975,36.0661,36.0787,22000.0
2006-08-23 11:50:00,57.4,57.49,57.4,57.48,21000.0,36.085,36.1415,36.085,36.1352,21000.0
2006-08-23 12:00:00,57.47,57.58,57.47,57.54,40400.0,36.129,36.1981,36.129,36.173,40400.0
2006-08-23 12:10:00,57.54,57.59,57.49,57.51,21000.0,36.173,36.2044,36.1415,36.1541,21000.0
2006-08-23 12:20:00,57.5,57.52,57.47,57.49,15500.0,36.1478,36.1604,36.129,36.1415,15500.0
2006-08-23 12:30:00,57.5,57.5,57.45,57.47,15800.0,36.1478,36.1478,36.1164,36.129,15800.0
2006-08-23 12:40:00,57.46,57.47,57.45,57.47,17900.0,36.1227,36.129,36.1164,36.129,17900.0
2006-08-23 12:50:00,57.46,57.47,57.4,57.41,25600.0,36.1227,36.129,36.085,36.0912,25600.0
2006-08-23 13:00:00,57.42,57.42,57.37,57.37,84400.0,36.0975,36.0975,36.0661,36.0661,84400.0
2006-08-23 13:10:00,57.37,57.39,57.35,57.39,32400.0,36.0661,36.0787,36.0535,36.0787,32400.0
2006-08-23 13:20:00,57.39,57.4,57.36,57.4,22600.0,36.0787,36.085,36.0598,36.085,22600.0
2006-08-23 13:30:00,57.4,57.4,57.37,57.37,15100.0,36.085,36.085,36.0661,36.0661,15100.0
2006-08-23 13:40:00,57.37,57.37,57.3,57.33,46200.0,36.0661,36.0661,36.0221,36.0409,46200.0
2006-08-23 13:50:00,57.33,57.34,57.28,57.28,76100.0,36.0409,36.0472,36.0095,36.0095,76100.0
2006-08-23 14:00:00,57.28,57.28,57.21,57.22,54100.0,36.0095,36.0095,35.9655,35.9718,54100.0
2006-08-23 14:10:00,57.21,57.24,57.18,57.18,80700.0,35.9655,35.9844,35.9466,35.9466,80700.0
2006-08-23 14:20:00,57.18,57.29,57.17,57.24,34600.0,35.9466,36.0158,35.9404,35.9844,34600.0
2006-08-23 14:30:00,57.26,57.28,57.2,57.26,37900.0,35.9969,36.0095,35.9592,35.9969,37900.0
2006-08-23 14:40:00,57.26,57.26,57.17,57.21,29400.0,35.9969,35.9969,35.9404,35.9655,29400.0
2006-08-23 14:50:00,57.25,57.25,57.17,57.21,26600.0,35.9907,35.9907,35.9404,35.9655,26600.0
2006-08-23 15:00:00,57.21,57.25,57.15,57.2,70100.0,35.9655,35.9907,35.9278,35.9592,70100.0
2006-08-23 15:10:00,57.2,57.2,57.1,57.19,69100.0,35.9592,35.9592,35.8964,35.9529,69100.0
2006-08-23 15:20:00,57.18,57.25,57.18,57.24,67500.0,35.9466,35.9907,35.9466,35.9844,67500.0
2006-08-23 15:30:00,57.24,57.36,57.19,57.31,66800.0,35.9844,36.0598,35.9529,36.0284,66800.0
2006-08-23 15:40:00,57.33,57.43,57.32,57.42,82800.0,36.0409,36.1038,36.0347,36.0975,82800.0
2006-08-23 15:50:00,57.42,57.55,57.4,57.47,110300.0,36.0975,36.1793,36.085,36.129,110300.0
2006-08-24 09:30:00,57.8,57.89,57.69,57.75,55400.0,36.3364,36.393,36.2673,36.305,55400.0
2006-08-24 09:40:00,57.75,57.79,57.56,57.61,31200.0,36.305,36.3301,36.1855,36.217,31200.0
2006-08-24 09:50:00,57.63,57.63,57.47,57.51,27500.0,36.2295,36.2295,36.129,36.1541,27500.0
2006-08-24 10:00:00,57.52,57.52,57.41,57.45,34000.0,36.1604,36.1604,36.0912,36.1164,34000.0
2006-08-24 10:10:00,57.46,57.48,57.34,57.36,37300.0,36.1227,36.1352,36.0472,36.0598,37300.0
2006-08-24 10:20:00,57.36,57.47,57.35,57.45,34000.0,36.0598,36.129,36.0535,36.1164,34000.0
2006-08-24 10:30:00,57.45,57.46,57.35,57.37,35400.0,36.1164,36.1227,36.0535,36.0661,35400.0
2006-08-24 10:40:00,57.37,57.37,57.22,57.23,44900.0,36.0661,36.0661,35.9718,35.9781,44900.0
2006-08-24 10:50:00,57.23,57.3,57.22,57.27,24500.0,35.9781,36.0221,35.9718,36.0032,24500.0
2006-08-24 11:00:00,57.27,57.42,57.27,57.4,21900.0,36.0032,36.0975,36.0032,36.085,21900.0
2006-08-24 11:10:00,57.39,57.44,57.33,57.44,25200.0,36.0787,36.1101,36.0409,36.1101,25200.0
2006-08-24 11:20:00,57.43,57.45,57.34,57.4,22900.0,36.1038,36.1164,36.0472,36.085,22900.0
2006-08-24 11:30:00,57.39,57.45,57.39,57.44,20100.0,36.0787,36.1164,36.0787,36.1101,20100.0
2006-08-24 11:40:00,57.43,57.47,57.39,57.46,29800.0,36.1038,36.129,36.0787,36.1227,29800.0
2006-08-24 11:50:00,57.46,57.47,57.43,57.46,20500.0,36.1227,36.129,36.1038,36.1227,20500.0
2006-08-24 12:00:00,57.46,57.46,57.37,57.38,22400.0,36.1227,36.1227,36.0661,36.0724,22400.0
2006-08-24 12:10:00,57.39,57.39,57.32,57.34,14500.0,36.0787,36.0787,36.0347,36.0472,14500.0
2006-08-24 12:20:00,57.34,57.42,57.34,57.42,17400.0,36.0472,36.0975,36.0472,36.0975,17400.0
2006-08-24 12:30:00,57.41,57.46,57.39,57.46,33000.0,36.0912,36.1227,36.0787,36.1227,33000.0
2006-08-24 12:40:00,57.45,57.46,57.41,57.43,40800.0,36.1164,36.1227,36.0912,36.1038,40800.0
2006-08-24 12:50:00,57.45,57.5,57.42,57.49,21900.0,36.1164,36.1478,36.0975,36.1415,21900.0
2006-08-24 13:00:00,57.49,57.52,57.49,57.51,37700.0,36.1415,36.1604,36.1415,36.1541,37700.0
2006-08-24 13:10:00,57.51,57.52,57.5,57.52,15700.0,36.1541,36.1604,36.1478,36.1604,15700.0
2006-08-24 13:20:00,57.53,57.56,57.47,57.48,21800.0,36.1667,36.1855,36.129,36.1352,21800.0
2006-08-24 13:30:00,57.47,57.5,57.46,57.48,11500.0,36.129,36.1478,36.1227,36.1352,11500.0
2006-08-24 13:40:00,57.48,57.49,57.45,57.47,8800.0,36.1352,36.1415,36.1164,36.129,8800.0
2006-08-24 13:50:00,57.47,57.5,57.46,57.49,16200.0,36.129,36.1478,36.1227,36.1415,16200.0
2006-08-24 14:00:00,57.5,57.53,57.47,57.52,19800.0,36.1478,36.1667,36.129,36.1604,19800.0
2006-08-24 14:10:00,57.51,57.54,57.46,57.53,55600.0,36.1541,36.173,36.1227,36.1667,55600.0
2006-08-24 14:20:00,57.52,57.54,57.51,57.51,13500.0,36.1604,36.173,36.1541,36.1541,13500.0
2006-08-24 14:30:00,57.51,57.56,57.5,57.54,15400.0,36.1541,36.1855,36.1478,36.173,15400.0
2006-08-24 14:40:00,57.53,57.56,57.5,57.55,28500.0,36.1667,36.1855,36.1478,36.1793,28500.0
2006-08-24 14:50:00,57.55,57.59,57.5,57.57,23500.0,36.1793,36.2044,36.1478,36.1918,23500.0
2006-08-24 15:00:00,57.57,57.59,57.5,57.53,25600.0,36.1918,36.2044,36.1478,36.1667,25600.0
2006-08-24 15:10:00,57.53,57.53,57.44,57.46,25400.0,36.1667,36.1667,36.1101,36.1227,25400.0
2006-08-24 15:20:00,57.43,57.46,57.41,57.42,26400.0,36.1038,36.1227,36.0912,36.0975,26400.0
2006-08-24 15:30:00,57.44,57.49,57.42,57.45,40500.0,36.1101,36.1415,36.0975,36.1164,40500.0
2006-08-24 15:40:00,57.46,57.46,57.41,57.45,40500.0,36.1227,36.1227,36.0912,36.1164,40500.0
2006-08-24 15:50:00,57.44,57.45,57.39,57.4,38100.0,36.1101,36.1164,36.0787,36.085,38100.0
2006-08-25 09:30:00,57.14,57.16,56.98,57.0,90800.0,35.9215,35.9341,35.8209,35.8335,90800.0
2006-08-25 09:40:00,57.03,57.07,56.95,56.97,85800.0,35.8523,35.8775,35.8021,35.8146,85800.0
2006-08-25 09:50:00,56.95,56.96,56.89,56.96,82700.0,35.8021,35.8083,35.7643,35.8083,82700.0
2006-08-25 10:00:00,56.98,57.02,56.93,57.01,96400.0,35.8209,35.8461,35.7895,35.8398,96400.0
2006-08-25 10:10:00,57.01,57.05,56.99,57.0,77800.0,35.8398,35.8649,35.8272,35.8335,77800.0
2006-08-25 10:20:00,56.99,57.0,56.95,56.96,33900.0,35.8272,35.8335,35.8021,35.8083,33900.0
2006-08-25 10:30:00,56.96,56.99,56.9,56.9,58200.0,35.8083,35.8272,35.7706,35.7706,58200.0
2006-08-25 10:40:00,56.9,56.91,56.82,56.82,77500.0,35.7706,35.7769,35.7203,35.7203,77500.0
2006-08-25 10:50:00,56.82,56.83,56.72,56.77,51300.0,35.7203,35.7266,35.6575,35.6889,51300.0
2006-08-25 11:00:00,56.78,56.89,56.78,56.8,66600.0,35.6952,35.7643,35.6952,35.7078,66600.0
2006-08-25 11:10:00,56.8,56.8,56.72,56.75,50700.0,35.7078,35.7078,35.6575,35.6763,50700.0
2006-08-25 11:20:00,56.74,56.8,56.72,56.72,25700.0,35.67,35.7078,35.6575,35.6575,25700.0
2006-08-25 11:30:00,56.72,56.75,56.66,56.67,29400.0,35.6575,35.6763,35.6197,35.626,29400.0
2006-08-25 11:40:00,56.66,56.68,56.56,56.63,58500.0,35.6197,35.6323,35.5569,35.6009,58500.0
2006-08-25 11:50:00,56.64,56.65,56.52,56.58,87600.0,35.6072,35.6135,35.5317,35.5695,87600.0
2006-08-25 12:00:00,56.58,56.62,56.58,56.6,49400.0,35.5695,35.5946,35.5695,35.582,49400.0
2006-08-25 12:10:00,56.59,56.6,56.53,56.55,31000.0,35.5757,35.582,35.538,35.5506,31000.0
2006-08-25 12:20:00,56.54,56.58,56.53,56.57,34700.0,35.5443,35.5695,35.538,35.5632,34700.0
2006-08-25 12:30:00,56.57,56.64,56.54,56.64,55400.0,35.5632,35.6072,35.5443,35.6072,55400.0
2006-08-25 12:40:00,56.65,56.79,56.65,56.73,35800.0,35.6135,35.7015,35.6135,35.6638,35800.0
2006-08-25 12:50:00,56.74,56.76,56.65,56.73,58600.0,35.67,35.6826,35.6135,35.6638,58600.0
2006-08-25 13:00:00,56.74,56.8,56.73,56.79,27400.0,35.67,35.7078,35.6638,35.7015,27400.0
2006-08-25 13:10:00,56.79,56.82,56.68,56.7,64400.0,35.7015,35.7203,35.6323,35.6449,64400.0
2006-08-25 13:20:00,56.71,56.73,56.63,56.72,31600.0,35.6512,35.6638,35.6009,35.6575,31600.0
2006-08-25 13:30:00,56.73,56.85,56.73,56.77,26100.0,35.6638,35.7392,35.6638,35.6889,26100.0
2006-08-25 13:40:00,56.77,56.85,56.77,56.85,16900.0,35.6889,35.7392,35.6889,35.7392,16900.0
2006-08-25 13:50:00,56.85,56.95,56.85,56.94,35900.0,35.7392,35.8021,35.7392,35.7958,35900.0
2006-08-25 14:00:00,56.95,57.0,56.94,56.99,36200.0,35.8021,35.8335,35.7958,35.8272,36200.0
2006-08-25 14:10:00,56.99,57.02,56.96,56.98,55900.0,35.8272,35.8461,35.8083,35.8209,55900.0
2006-08-25 14:20:00,56.98,57.04,56.98,57.03,44300.0,35.8209,35.8586,35.8209,35.8523,44300.0
2006-08-25 14:30:00,57.03,57.09,57.03,57.05,45100.0,35.8523,35.8901,35.8523,35.8649,45100.0
2006-08-25 14:40:00,57.05,57.08,57.02,57.04,36000.0,35.8649,35.8838,35.8461,35.8586,36000.0
2006-08-25 14:50:00,57.04,57.05,56.99,57.04,44800.0,35.8586,35.8649,35.8272,35.8586,44800.0
2006-08-25 15:00:00,57.05,57.09,57.0,57.02,36500.0,35.8649,35.8901,35.8335,35.8461,36500.0
2006-08-25 15:10:00,57.03,57.03,56.98,56.98,24300.0,35.8523,35.8523,35.8209,35.8209,24300.0
2006-08-25 15:20:00,56.99,57.04,56.96,56.98,56100.0,35.8272,35.8586,35.8083,35.8209,56100.0
2006-08-25 15:30:00,56.98,57.07,56.98,57.05,94300.0,35.8209,35.8775,35.8209,35.8649,94300.0
2006-08-25 15:40:00,57.05,57.11,57.03,57.09,98100.0,35.8649,35.9026,35.8523,35.8901,98100.0
2006-08-25 15:50:00,57.1,57.1,56.98,57.0,74100.0,35.8964,35.8964,35.8209,35.8335,74100.0
2006-08-28 09:30:00,56.8,56.98,56.75,56.89,50400.0,35.7078,35.8209,35.6763,35.7643,50400.0
2006-08-28 09:40:00,56.92,57.05,56.82,57.05,70600.0,35.7832,35.8649,35.7203,35.8649,70600.0
2006-08-28 09:50:00,57.05,57.31,57.05,57.31,44500.0,35.8649,36.0284,35.8649,36.0284,44500.0
2006-08-28 10:00:00,57.33,57.39,57.31,57.38,52500.0,36.0409,36.0787,36.0284,36.0724,52500.0
2006-08-28 10:10:00,57.38,57.42,57.28,57.31,28200.0,36.0724,36.0975,36.0095,36.0284,28200.0
2006-08-28 10:20:00,57.33,57.39,57.31,57.35,25000.0,36.0409,36.0787,36.0284,36.0535,25000.0
2006-08-28 10:30:00,57.36,57.47,57.33,57.4,33600.0,36.0598,36.129,36.0409,36.085,33600.0
2006-08-28 10:40:00,57.38,57.42,57.38,57.41,16900.0,36.0724,36.0975,36.0724,36.0912,16900.0
2006-08-28 10:50:00,57.4,57.42,57.38,57.41,20400.0,36.085,36.0975,36.0724,36.0912,20400.0
2006-08-28 11:00:00,57.41,57.44,57.37,57.39,18900.0,36.0912,36.1101,36.0661,36.0787,18900.0
2006-08-28 11:10:00,57.4,57.47,57.38,57.46,15900.0,36.085,36.129,36.0724,36.1227,15900.0
2006-08-28 11:20:00,57.45,57.47,57.36,57.44,27400.0,36.1164,36.129,36.0598,36.1101,27400.0
2006-08-28 11:30:00,57.46,57.49,57.39,57.48,20100.0,36.1227,36.1415,36.0787,36.1352,20100.0
2006-08-28 11:40:00,57.48,57.5,57.44,57.5,21700.0,36.1352,36.1478,36.1101,36.1478,21700.0
2006-08-28 11:50:00,57.5,57.65,57.5,57.61,32700.0,36.1478,36.2421,36.1478,36.217,32700.0
2006-08-28 12:00:00,57.59,57.62,57.54,57.54,30300.0,36.2044,36.2233,36.173,36.173,30300.0
2006-08-28 12:10:00,57.54,57.59,57.5,57.59,23100.0,36.173,36.2044,36.1478,36.2044,23100.0
2006-08-28 12:20:00,57.57,57.64,57.54,57.56,29200.0,36.1918,36.2358,36.173,36.1855,29200.0
2006-08-28 12:30:00,57.56,57.6,57.55,57.58,22300.0,36.1855,36.2107,36.1793,36.1981,22300.0
2006-08-28 12:40:00,57.59,57.65,57.57,57.61,48800.0,36.2044,36.2421,36.1918,36.217,48800.0
2006-08-28 12:50:00,57.61,57.65,57.6,57.62,47000.0,36.217,36.2421,36.2107,36.2233,47000.0
2006-08-28 13:00:00,57.62,57.62,57.6,57.62,68200.0,36.2233,36.2233,36.2107,36.2233,68200.0
2006-08-28 13:10:00,57.62,57.63,57.59,57.62,31800.0,36.2233,36.2295,36.2044,36.2233,31800.0
2006-08-28 13:20:00,57.62,57.67,57.62,57.65,28200.0,36.2233,36.2547,36.2233,36.2421,28200.0
2006-08-28 13:30:00,57.65,57.67,57.61,57.63,24600.0,36.2421,36.2547,36.217,36.2295,24600.0
2006-08-28 13:40:00,57.63,57.64,57.59,57.6,18700.0,36.2295,36.2358,36.2044,36.2107,18700.0
2006-08-28 13:50:00,57.6,57.64,57.58,57.63,22700.0,36.2107,36.2358,36.1981,36.2295,22700.0
2006-08-28 14:00:00,57.64,57.68,57.63,57.64,22100.0,36.2358,36.261,36.2295,36.2358,22100.0
2006-08-28 14:10:00,57.65,57.68,57.64,57.67,12600.0,36.2421,36.261,36.2358,36.2547,12600.0
2006-08-28 14:20:00,57.68,57.68,57.61,57.62,22800.0,36.261,36.261,36.217,36.2233,22800.0
2006-08-28 14:30:00,57.62,57.63,57.57,57.6,40100.0,36.2233,36.2295,36.1918,36.2107,40100.0
2006-08-28 14:40:00,57.6,57.64,57.59,57.62,23200.0,36.2107,36.2358,36.2044,36.2233,23200.0
2006-08-28 14:50:00,57.62,57.65,57.59,57.61,35200.0,36.2233,36.2421,36.2044,36.217,35200.0
2006-08-28 15:00:00,57.6,57.65,57.59,57.64,23000.0,36.2107,36.2421,36.2044,36.2358,23000.0
2006-08-28 15:10:00,57.64,57.64,57.59,57.6,32500.0,36.2358,36.2358,36.2044,36.2107,32500.0
2006-08-28 15:20:00,57.61,57.62,57.55,57.6,41700.0,36.217,36.2233,36.1793,36.2107,41700.0
2006-08-28 15:30:00,57.6,57.6,57.45,57.48,91300.0,36.2107,36.2107,36.1164,36.1352,91300.0
2006-08-28 15:40:00,57.47,57.49,57.43,57.45,94500.0,36.129,36.1415,36.1038,36.1164,94500.0
2006-08-28 15:50:00,57.45,57.48,57.41,57.45,113800.0,36.1164,36.1352,36.0912,36.1164,113800.0
2006-08-29 09:30:00,57.08,57.34,57.08,57.31,66200.0,36.1023,36.2668,36.1023,36.2478,66200.0
2006-08-29 09:40:00,57.3,57.42,57.23,57.38,38700.0,36.2415,36.3174,36.1972,36.2921,38700.0
2006-08-29 09:50:00,57.38,57.41,57.12,57.15,47100.0,36.2921,36.311,36.1276,36.1466,47100.0
2006-08-29 10:00:00,57.12,57.19,57.07,57.13,47800.0,36.1276,36.1719,36.096,36.1339,47800.0
2006-08-29 10:10:00,57.13,57.13,56.87,56.88,70400.0,36.1339,36.1339,35.9695,35.9758,70400.0
2006-08-29 10:20:00,56.9,56.95,56.79,56.95,65400.0,35.9885,36.0201,35.9189,36.0201,65400.0
2006-08-29 10:30:00,56.95,57.0,56.85,56.86,77000.0,36.0201,36.0517,35.9568,35.9632,77000.0
2006-08-29 10:40:00,56.86,56.93,56.84,56.92,38600.0,35.9632,36.0074,35.9505,36.0011,38600.0
2006-08-29 10:50:00,56.92,57.05,56.91,57.04,28600.0,36.0011,36.0833,35.9948,36.077,28600.0
2006-08-29 11:00:00,57.03,57.06,56.92,56.92,27500.0,36.0707,36.0897,36.0011,36.0011,27500.0
2006-08-29 11:10:00,56.92,56.93,56.89,56.91,23900.0,36.0011,36.0074,35.9821,35.9948,23900.0
2006-08-29 11:20:00,56.93,56.97,56.89,56.92,30500.0,36.0074,36.0327,35.9821,36.0011,30500.0
2006-08-29 11:30:00,56.92,56.92,56.84,56.85,53400.0,36.0011,36.0011,35.9505,35.9568,53400.0
2006-08-29 11:40:00,56.85,56.99,56.85,56.99,26300.0,35.9568,36.0454,35.9568,36.0454,26300.0
2006-08-29 11:50:00,56.99,57.01,56.95,57.0,32900.0,36.0454,36.058,36.0201,36.0517,32900.0
2006-08-29 12:00:00,57.0,57.04,57.0,57.02,22700.0,36.0517,36.077,36.0517,36.0644,22700.0
2006-08-29 12:10:00,57.02,57.1,57.01,57.09,21500.0,36.0644,36.115,36.058,36.1086,21500.0
2006-08-29 12:20:00,57.08,57.15,57.08,57.15,11600.0,36.1023,36.1466,36.1023,36.1466,11600.0
2006-08-29 12:30:00,57.15,57.15,57.09,57.11,19400.0,36.1466,36.1466,36.1086,36.1213,19400.0
2006-08-29 12:40:00,57.09,57.16,57.09,57.15,13100.0,36.1086,36.1529,36.1086,36.1466,13100.0
2006-08-29 12:50:00,57.15,57.19,57.15,57.19,20900.0,36.1466,36.1719,36.1466,36.1719,20900.0
2006-08-29 13:00:00,57.18,57.21,57.16,57.18,38700.0,36.1656,36.1845,36.1529,36.1656,38700.0
2006-08-29 13:10:00,57.18,57.23,57.18,57.21,12200.0,36.1656,36.1972,36.1656,36.1845,12200.0
2006-08-29 13:20:00,57.21,57.25,57.21,57.24,12800.0,36.1845,36.2098,36.1845,36.2035,12800.0
2006-08-29 13:30:00,57.24,57.28,57.2,57.21,32100.0,36.2035,36.2288,36.1782,36.1845,32100.0
2006-08-29 13:40:00,57.2,57.25,57.2,57.25,9300.0,36.1782,36.2098,36.1782,36.2098,9300.0
2006-08-29 13:50:00,57.25,57.28,57.22,57.22,27500.0,36.2098,36.2288,36.1909,36.1909,27500.0
2006-08-29 14:00:00,57.22,57.24,57.08,57.22,71800.0,36.1909,36.2035,36.1023,36.1909,71800.0
2006-08-29 14:10:00,57.21,57.41,57.21,57.39,40100.0,36.1845,36.311,36.1845,36.2984,40100.0
2006-08-29 14:20:00,57.39,57.44,57.36,57.39,41900.0,36.2984,36.33,36.2794,36.2984,41900.0
2006-08-29 14:30:00,57.38,57.45,57.37,57.43,36600.0,36.2921,36.3363,36.2857,36.3237,36600.0
2006-08-29 14:40:00,57.44,57.46,57.4,57.42,52300.0,36.33,36.3427,36.3047,36.3174,52300.0
2006-08-29 14:50:00,57.42,57.44,57.37,57.4,36500.0,36.3174,36.33,36.2857,36.3047,36500.0
2006-08-29 15:00:00,57.39,57.44,57.37,57.41,43100.0,36.2984,36.33,36.2857,36.311,43100.0
2006-08-29 15:10:00,57.41,57.5,57.41,57.49,46100.0,36.311,36.368,36.311,36.3616,46100.0
2006-08-29 15:20:00,57.49,57.58,57.4,57.55,47900.0,36.3616,36.4186,36.3047,36.3996,47900.0
2006-08-29 15:30:00,57.56,57.59,57.45,57.47,87900.0,36.4059,36.4249,36.3363,36.349,87900.0
2006-08-29 15:40:00,57.47,57.49,57.4,57.49,89200.0,36.349,36.3616,36.3047,36.3616,89200.0
2006-08-29 15:50:00,57.49,57.52,57.46,57.47,101400.0,36.3616,36.3806,36.3427,36.349,101400.0
2006-08-30 09:30:00,57.83,57.89,57.67,57.68,89400.0,36.5767,36.6146,36.4755,36.4818,89400.0
2006-08-30 09:40:00,57.67,57.91,57.65,57.88,41600.0,36.4755,36.6273,36.4628,36.6083,41600.0
2006-08-30 09:50:00,57.89,57.93,57.85,57.86,39900.0,36.6146,36.6399,36.5893,36.5957,39900.0
2006-08-30 10:00:00,57.86,57.94,57.86,57.87,40700.0,36.5957,36.6463,36.5957,36.602,40700.0
2006-08-30 10:10:00,57.87,57.9,57.81,57.88,28300.0,36.602,36.621,36.564,36.6083,28300.0
2006-08-30 10:20:00,57.88,57.95,57.88,57.91,37300.0,36.6083,36.6526,36.6083,36.6273,37300.0
2006-08-30 10:30:00,57.91,57.98,57.88,57.97,33600.0,36.6273,36.6716,36.6083,36.6652,33600.0
2006-08-30 10:40:00,57.98,57.99,57.92,57.95,47600.0,36.6716,36.6779,36.6336,36.6526,47600.0
2006-08-30 10:50:00,57.96,57.99,57.79,57.81,60300.0,36.6589,36.6779,36.5514,36.564,60300.0
2006-08-30 11:00:00,57.83,57.83,57.76,57.8,35300.0,36.5767,36.5767,36.5324,36.5577,35300.0
2006-08-30 11:10:00,57.81,57.83,57.74,57.83,24600.0,36.564,36.5767,36.5198,36.5767,24600.0
2006-08-30 11:20:00,57.82,57.95,57.81,57.93,29900.0,36.5704,36.6526,36.564,36.6399,29900.0
2006-08-30 11:30:00,57.93,57.96,57.82,57.88,32400.0,36.6399,36.6589,36.5704,36.6083,32400.0
2006-08-30 11:40:00,57.89,57.96,57.87,57.93,21600.0,36.6146,36.6589,36.602,36.6399,21600.0
2006-08-30 11:50:00,57.93,57.96,57.9,57.91,13900.0,36.6399,36.6589,36.621,36.6273,13900.0
2006-08-30 12:00:00,57.94,57.97,57.89,57.9,48400.0,36.6463,36.6652,36.6146,36.621,48400.0
2006-08-30 12:10:00,57.9,57.95,57.88,57.95,30700.0,36.621,36.6526,36.6083,36.6526,30700.0
2006-08-30 12:20:00,57.97,57.99,57.95,57.98,33000.0,36.6652,36.6779,36.6526,36.6716,33000.0
2006-08-30 12:30:00,57.99,57.99,57.96,57.97,29900.0,36.6779,36.6779,36.6589,36.6652,29900.0
2006-08-30 12:40:00,57.99,57.99,57.93,57.96,13500.0,36.6779,36.6779,36.6399,36.6589,13500.0
2006-08-30 12:50:00,57.96,58.0,57.95,58.0,29100.0,36.6589,36.6842,36.6526,36.6842,29100.0
2006-08-30 13:00:00,57.98,57.99,57.94,57.97,17400.0,36.6716,36.6779,36.6463,36.6652,17400.0
2006-08-30 13:10:00,57.96,57.99,57.92,57.92,16800.0,36.6589,36.6779,36.6336,36.6336,16800.0
2006-08-30 13:20:00,57.93,57.93,57.88,57.88,17900.0,36.6399,36.6399,36.6083,36.6083,17900.0
2006-08-30 13:30:00,57.88,57.91,57.86,57.86,13100.0,36.6083,36.6273,36.5957,36.5957,13100.0
2006-08-30 13:40:00,57.86,57.87,57.81,57.84,13700.0,36.5957,36.602,36.564,36.583,13700.0
2006-08-30 13:50:00,57.84,57.84,57.79,57.79,19600.0,36.583,36.583,36.5514,36.5514,19600.0
2006-08-30 14:00:00,57.8,57.8,57.75,57.78,21900.0,36.5577,36.5577,36.5261,36.5451,21900.0
2006-08-30 14:10:00,57.77,57.78,57.75,57.76,14900.0,36.5387,36.5451,36.5261,36.5324,14900.0
2006-08-30 14:20:00,57.76,57.77,57.72,57.73,24700.0,36.5324,36.5387,36.5071,36.5134,24700.0
2006-08-30 14:30:00,57.72,57.77,57.69,57.71,41100.0,36.5071,36.5387,36.4881,36.5008,41100.0
2006-08-30 14:40:00,57.7,57.72,57.66,57.7,23900.0,36.4945,36.5071,36.4692,36.4945,23900.0
2006-08-30 14:50:00,57.7,57.71,57.66,57.67,16600.0,36.4945,36.5008,36.4692,36.4755,16600.0
2006-08-30 15:00:00,57.68,57.71,57.61,57.65,46600.0,36.4818,36.5008,36.4375,36.4628,46600.0
2006-08-30 15:10:00,57.63,57.65,57.6,57.62,27200.0,36.4502,36.4628,36.4312,36.4439,27200.0
2006-08-30 15:20:00,57.61,57.64,57.57,57.62,23700.0,36.4375,36.4565,36.4122,36.4439,23700.0
2006-08-30 15:30:00,57.63,57.68,57.62,57.66,45900.0,36.4502,36.4818,36.4439,36.4692,45900.0
2006-08-30 15:40:00,57.64,57.66,57.61,57.66,38800.0,36.4565,36.4692,36.4375,36.4692,38800.0
2006-08-30 15:50:00,57.65,57.68,57.63,57.63,52700.0,36.4628,36.4818,36.4502,36.4502,52700.0
2006-08-31 09:30:00,57.56,57.72,57.43,57.66,39800.0,36.4059,36.5071,36.3237,36.4692,39800.0
2006-08-31 09:40:00,57.66,57.72,57.54,57.54,40700.0,36.4692,36.5071,36.3933,36.3933,40700.0
2006-08-31 09:50:00,57.56,57.57,57.44,57.47,47300.0,36.4059,36.4122,36.33,36.349,47300.0
2006-08-31 10:00:00,57.47,57.5,57.4,57.4,45000.0,36.349,36.368,36.3047,36.3047,45000.0
2006-08-31 10:10:00,57.4,57.41,57.3,57.37,39000.0,36.3047,36.311,36.2415,36.2857,39000.0
2006-08-31 10:20:00,57.35,57.54,57.31,57.53,62600.0,36.2731,36.3933,36.2478,36.3869,62600.0
2006-08-31 10:30:00,57.51,57.59,57.39,57.5,69700.0,36.3743,36.4249,36.2984,36.368,69700.0
2006-08-31 10:40:00,57.52,57.57,57.5,57.56,19300.0,36.3806,36.4122,36.368,36.4059,19300.0
2006-08-31 10:50:00,57.58,57.63,57.54,57.62,18600.0,36.4186,36.4502,36.3933,36.4439,18600.0
2006-08-31 11:00:00,57.62,57.62,57.57,57.62,22500.0,36.4439,36.4439,36.4122,36.4439,22500.0
2006-08-31 11:10:00,57.62,57.65,57.57,57.65,27300.0,36.4439,36.4628,36.4122,36.4628,27300.0
2006-08-31 11:20:00,57.65,57.75,57.65,57.74,54500.0,36.4628,36.5261,36.4628,36.5198,54500.0
2006-08-31 11:30:00,57.74,57.78,57.72,57.73,31200.0,36.5198,36.5451,36.5071,36.5134,31200.0
2006-08-31 11:40:00,57.74,57.79,57.73,57.78,19900.0,36.5198,36.5514,36.5134,36.5451,19900.0
2006-08-31 11:50:00,57.79,57.84,57.76,57.83,19300.0,36.5514,36.583,36.5324,36.5767,19300.0
2006-08-31 12:00:00,57.83,57.89,57.83,57.89,23400.0,36.5767,36.6146,36.5767,36.6146,23400.0
2006-08-31 12:10:00,57.89,57.89,57.84,57.85,15200.0,36.6146,36.6146,36.583,36.5893,15200.0
2006-08-31 12:20:00,57.86,57.89,57.82,57.89,12400.0,36.5957,36.6146,36.5704,36.6146,12400.0
2006-08-31 12:30:00,57.87,57.89,57.85,57.88,13100.0,36.602,36.6146,36.5893,36.6083,13100.0
2006-08-31 12:40:00,57.87,57.89,57.84,57.85,21600.0,36.602,36.6146,36.583,36.5893,21600.0
2006-08-31 12:50:00,57.83,57.88,57.82,57.83,25100.0,36.5767,36.6083,36.5704,36.5767,25100.0
2006-08-31 13:00:00,57.83,57.85,57.79,57.79,18800.0,36.5767,36.5893,36.5514,36.5514,18800.0
2006-08-31 13:10:00,57.78,57.81,57.75,57.8,14400.0,36.5451,36.564,36.5261,36.5577,14400.0
2006-08-31 13:20:00,57.8,57.83,57.77,57.79,17400.0,36.5577,36.5767,36.5387,36.5514,17400.0
2006-08-31 13:30:00,57.8,57.88,57.78,57.86,43100.0,36.5577,36.6083,36.5451,36.5957,43100.0
2006-08-31 13:40:00,57.86,57.88,57.81,57.85,19500.0,36.5957,36.6083,36.564,36.5893,19500.0
2006-08-31 13:50:00,57.84,57.89,57.84,57.88,10200.0,36.583,36.6146,36.583,36.6083,10200.0
2006-08-31 14:00:00,57.88,57.95,57.84,57.91,39600.0,36.6083,36.6526,36.583,36.6273,39600.0
2006-08-31 14:10:00,57.91,57.94,57.89,57.9,21000.0,36.6273,36.6463,36.6146,36.621,21000.0
2006-08-31 14:20:00,57.89,57.92,57.82,57.9,49600.0,36.6146,36.6336,36.5704,36.621,49600.0
2006-08-31 14:30:00,57.91,57.91,57.8,57.84,20700.0,36.6273,36.6273,36.5577,36.583,20700.0
2006-08-31 14:40:00,57.85,57.88,57.82,57.83,43800.0,36.5893,36.6083,36.5704,36.5767,43800.0
2006-08-31 14:50:00,57.83,57.86,57.83,57.86,22100.0,36.5767,36.5957,36.5767,36.5957,22100.0
2006-08-31 15:00:00,57.84,57.86,57.83,57.85,26700.0,36.583,36.5957,36.5767,36.5893,26700.0
2006-08-31 15:10:00,57.85,57.92,57.85,57.92,50900.0,36.5893,36.6336,36.5893,36.6336,50900.0
2006-08-31 15:20:00,57.92,57.99,57.92,57.97,37600.0,36.6336,36.6779,36.6336,36.6652,37600.0
2006-08-31 15:30:00,57.95,57.95,57.9,57.93,79300.0,36.6526,36.6526,36.621,36.6399,79300.0
2006-08-31 15:40:00,57.92,57.96,57.85,57.95,102500.0,36.6336,36.6589,36.5893,36.6526,102500.0
2006-08-31 15:50:00,57.95,57.96,57.88,57.91,181600.0,36.6526,36.6589,36.6083,36.6273,181600.0
2006-09-01 09:30:00,58.01,58.13,57.9,58.1,93500.0,36.6905,36.7664,36.621,36.7475,93500.0
2006-09-01 09:40:00,58.1,58.19,58.04,58.1,78500.0,36.7475,36.8044,36.7095,36.7475,78500.0
2006-09-01 09:50:00,58.11,58.25,58.09,58.25,72500.0,36.7538,36.8423,36.7411,36.8423,72500.0
2006-09-01 10:00:00,58.27,58.29,58.21,58.27,161300.0,36.855,36.8676,36.817,36.855,161300.0
2006-09-01 10:10:00,58.26,58.3,58.24,58.25,70400.0,36.8487,36.874,36.836,36.8423,70400.0
2006-09-01 10:20:00,58.25,58.27,58.23,58.27,48000.0,36.8423,36.855,36.8297,36.855,48000.0
2006-09-01 10:30:00,58.27,58.28,58.24,58.27,50200.0,36.855,36.8613,36.836,36.855,50200.0
2006-09-01 10:40:00,58.28,58.34,58.26,58.34,50700.0,36.8613,36.8993,36.8487,36.8993,50700.0
2006-09-01 10:50:00,58.32,58.34,58.29,58.33,55400.0,36.8866,36.8993,36.8676,36.8929,55400.0
2006-09-01 11:00:00,58.32,58.33,58.29,58.32,66200.0,36.8866,36.8929,36.8676,36.8866,66200.0
2006-09-01 11:10:00,58.32,58.35,58.31,58.32,67000.0,36.8866,36.9056,36.8803,36.8866,67000.0
2006-09-01 11:20:00,58.33,58.35,58.3,58.33,31500.0,36.8929,36.9056,36.874,36.8929,31500.0
2006-09-01 11:30:00,58.32,58.35,58.31,58.32,19200.0,36.8866,36.9056,36.8803,36.8866,19200.0
2006-09-01 11:40:00,58.33,58.34,58.31,58.34,21400.0,36.8929,36.8993,36.8803,36.8993,21400.0
2006-09-01 11:50:00,58.34,58.35,58.33,58.33,17100.0,36.8993,36.9056,36.8929,36.8929,17100.0
2006-09-01 12:00:00,58.32,58.34,58.3,58.33,36400.0,36.8866,36.8993,36.874,36.8929,36400.0
2006-09-01 12:10:00,58.34,58.35,58.31,58.34,21500.0,36.8993,36.9056,36.8803,36.8993,21500.0
2006-09-01 12:20:00,58.34,58.35,58.31,58.32,14900.0,36.8993,36.9056,36.8803,36.8866,14900.0
2006-09-01 12:30:00,58.33,58.38,58.31,58.34,28100.0,36.8929,36.9246,36.8803,36.8993,28100.0
2006-09-01 12:40:00,58.34,58.34,58.31,58.34,21600.0,36.8993,36.8993,36.8803,36.8993,21600.0
2006-09-01 12:50:00,58.32,58.35,58.3,58.35,23300.0,36.8866,36.9056,36.874,36.9056,23300.0
2006-09-01 13:00:00,58.35,58.4,58.33,58.4,81800.0,36.9056,36.9372,36.8929,36.9372,81800.0
2006-09-01 13:10:00,58.4,58.51,58.4,58.51,68600.0,36.9372,37.0068,36.9372,37.0068,68600.0
2006-09-01 13:20:00,58.5,58.5,58.46,58.5,22500.0,37.0005,37.0005,36.9752,37.0005,22500.0
2006-09-01 13:30:00,58.52,58.52,58.49,58.5,18500.0,37.0131,37.0131,36.9941,37.0005,18500.0
2006-09-01 13:40:00,58.5,58.5,58.41,58.42,16500.0,37.0005,37.0005,36.9435,36.9499,16500.0
2006-09-01 13:50:00,58.43,58.44,58.41,58.41,11600.0,36.9562,36.9625,36.9435,36.9435,11600.0
2006-09-01 14:00:00,58.41,58.42,58.38,58.4,40300.0,36.9435,36.9499,36.9246,36.9372,40300.0
2006-09-01 14:10:00,58.4,58.43,58.4,58.4,19000.0,36.9372,36.9562,36.9372,36.9372,19000.0
2006-09-01 14:20:00,58.4,58.41,58.38,58.4,73300.0,36.9372,36.9435,36.9246,36.9372,73300.0
2006-09-01 14:30:00,58.41,58.42,58.39,58.42,50800.0,36.9435,36.9499,36.9309,36.9499,50800.0
2006-09-01 14:40:00,58.42,58.42,58.39,58.4,36000.0,36.9499,36.9499,36.9309,36.9372,36000.0
2006-09-01 14:50:00,58.4,58.41,58.39,58.41,16900.0,36.9372,36.9435,36.9309,36.9435,16900.0
2006-09-01 15:00:00,58.4,58.41,58.4,58.4,26600.0,36.9372,36.9435,36.9372,36.9372,26600.0
2006-09-01 15:10:00,58.41,58.41,58.39,58.4,54500.0,36.9435,36.9435,36.9309,36.9372,54500.0
2006-09-01 15:20:00,58.4,58.42,58.4,58.4,50600.0,36.9372,36.9499,36.9372,36.9372,50600.0
2006-09-01 15:30:00,58.4,58.41,58.39,58.4,118100.0,36.9372,36.9435,36.9309,36.9372,118100.0
2006-09-01 15:40:00,58.4,58.41,58.32,58.34,180400.0,36.9372,36.9435,36.8866,36.8993,180400.0
2006-09-01 15:50:00,58.35,58.41,58.34,58.38,187300.0,36.9056,36.9435,36.8993,36.9246,187300.0
2006-09-05 09:30:00,58.63,58.78,58.58,58.75,111000.0,37.0827,37.1775,37.051,37.1586,111000.0
2006-09-05 09:40:00,58.75,58.86,58.74,58.81,89600.0,37.1586,37.2281,37.1522,37.1965,89600.0
2006-09-05 09:50:00,58.81,58.87,58.79,58.79,48200.0,37.1965,37.2345,37.1839,37.1839,48200.0
2006-09-05 10:00:00,58.8,58.89,58.76,58.85,64800.0,37.1902,37.2471,37.1649,37.2218,64800.0
2006-09-05 10:10:00,58.85,58.86,58.76,58.82,43000.0,37.2218,37.2281,37.1649,37.2028,43000.0
2006-09-05 10:20:00,58.82,58.83,58.76,58.78,25800.0,37.2028,37.2092,37.1649,37.1775,25800.0
2006-09-05 10:30:00,58.78,58.79,58.69,58.73,29600.0,37.1775,37.1839,37.1206,37.1459,29600.0
2006-09-05 10:40:00,58.73,58.8,58.7,58.75,50500.0,37.1459,37.1902,37.1269,37.1586,50500.0
2006-09-05 10:50:00,58.75,58.75,58.66,58.67,67700.0,37.1586,37.1586,37.1016,37.108,67700.0
2006-09-05 11:00:00,58.68,58.68,58.59,58.62,55000.0,37.1143,37.1143,37.0574,37.0763,55000.0
2006-09-05 11:10:00,58.61,58.62,58.52,58.54,31000.0,37.07,37.0763,37.0131,37.0257,31000.0
2006-09-05 11:20:00,58.54,58.55,58.49,58.51,35700.0,37.0257,37.0321,36.9941,37.0068,35700.0
2006-09-05 11:30:00,58.51,58.55,58.48,58.51,49600.0,37.0068,37.0321,36.9878,37.0068,49600.0
2006-09-05 11:40:00,58.49,58.54,58.47,58.51,26800.0,36.9941,37.0257,36.9815,37.0068,26800.0
2006-09-05 11:50:00,58.51,58.54,58.5,58.5,18400.0,37.0068,37.0257,37.0005,37.0005,18400.0
2006-09-05 12:00:00,58.52,58.53,58.44,58.44,24900.0,37.0131,37.0194,36.9625,36.9625,24900.0
2006-09-05 12:10:00,58.44,58.47,58.42,58.47,24000.0,36.9625,36.9815,36.9499,36.9815,24000.0
2006-09-05 12:20:00,58.48,58.48,58.45,58.48,13800.0,36.9878,36.9878,36.9688,36.9878,13800.0
2006-09-05 12:30:00,58.48,58.48,58.41,58.42,16300.0,36.9878,36.9878,36.9435,36.9499,16300.0
2006-09-05 12:40:00,58.43,58.46,58.4,58.46,23900.0,36.9562,36.9752,36.9372,36.9752,23900.0
2006-09-05 12:50:00,58.46,58.46,58.4,58.42,18900.0,36.9752,36.9752,36.9372,36.9499,18900.0
2006-09-05 13:00:00,58.41,58.41,58.36,58.39,30800.0,36.9435,36.9435,36.9119,36.9309,30800.0
2006-09-05 13:10:00,58.38,58.47,58.38,58.45,15900.0,36.9246,36.9815,36.9246,36.9688,15900.0
2006-09-05 13:20:00,58.45,58.46,58.42,58.42,15400.0,36.9688,36.9752,36.9499,36.9499,15400.0
2006-09-05 13:30:00,58.44,58.45,58.37,58.39,13500.0,36.9625,36.9688,36.9182,36.9309,13500.0
2006-09-05 13:40:00,58.39,58.41,58.38,58.38,8700.0,36.9309,36.9435,36.9246,36.9246,8700.0
2006-09-05 13:50:00,58.38,58.41,58.35,58.39,16700.0,36.9246,36.9435,36.9056,36.9309,16700.0
2006-09-05 14:00:00,58.41,58.44,58.37,58.43,19500.0,36.9435,36.9625,36.9182,36.9562,19500.0
2006-09-05 14:10:00,58.43,58.5,58.4,58.5,23200.0,36.9562,37.0005,36.9372,37.0005,23200.0
2006-09-05 14:20:00,58.48,58.49,58.41,58.41,12700.0,36.9878,36.9941,36.9435,36.9435,12700.0
2006-09-05 14:30:00,58.43,58.48,58.4,58.47,32600.0,36.9562,36.9878,36.9372,36.9815,32600.0
2006-09-05 14:40:00,58.47,58.58,58.47,58.55,23500.0,36.9815,37.051,36.9815,37.0321,23500.0
2006-09-05 14:50:00,58.55,58.56,58.48,58.55,24100.0,37.0321,37.0384,36.9878,37.0321,24100.0
2006-09-05 15:00:00,58.55,58.55,58.51,58.55,32800.0,37.0321,37.0321,37.0068,37.0321,32800.0
2006-09-05 15:10:00,58.54,58.54,58.47,58.47,14700.0,37.0257,37.0257,36.9815,36.9815,14700.0
2006-09-05 15:20:00,58.46,58.51,58.46,58.5,40300.0,36.9752,37.0068,36.9752,37.0005,40300.0
2006-09-05 15:30:00,58.49,58.54,58.36,58.36,73200.0,36.9941,37.0257,36.9119,36.9119,73200.0
2006-09-05 15:40:00,58.34,58.38,58.27,58.31,81100.0,36.8993,36.9246,36.855,36.8803,81100.0
2006-09-05 15:50:00,58.32,58.41,58.31,58.36,72300.0,36.8866,36.9435,36.8803,36.9119,72300.0
2006-09-06 09:30:00,57.77,58.46,57.77,58.33,149600.0,36.5387,36.9752,36.5387,36.8929,149600.0
2006-09-06 09:40:00,58.33,58.47,58.28,58.3,55200.0,36.8929,36.9815,36.8613,36.874,55200.0
2006-09-06 09:50:00,58.31,58.31,58.11,58.14,44700.0,36.8803,36.8803,36.7538,36.7728,44700.0
2006-09-06 10:00:00,58.17,58.19,58.05,58.09,24200.0,36.7917,36.8044,36.7158,36.7411,24200.0
2006-09-06 10:10:00,58.11,58.17,58.0,58.13,24100.0,36.7538,36.7917,36.6842,36.7664,24100.0
2006-09-06 10:20:00,58.13,58.15,58.04,58.11,60400.0,36.7664,36.7791,36.7095,36.7538,60400.0
2006-09-06 10:30:00,58.09,58.11,58.03,58.08,23800.0,36.7411,36.7538,36.7032,36.7348,23800.0
2006-09-06 10:40:00,58.05,58.08,58.0,58.04,16800.0,36.7158,36.7348,36.6842,36.7095,16800.0
2006-09-06 10:50:00,58.06,58.1,57.99,58.02,54400.0,36.7222,36.7475,36.6779,36.6969,54400.0
2006-09-06 11:00:00,58.0,58.0,57.91,57.95,79600.0,36.6842,36.6842,36.6273,36.6526,79600.0
2006-09-06 11:10:00,57.95,57.96,57.9,57.94,19900.0,36.6526,36.6589,36.621,36.6463,19900.0
2006-09-06 11:20:00,57.94,57.98,57.89,57.9,43200.0,36.6463,36.6716,36.6146,36.621,43200.0
2006-09-06 11:30:00,57.9,57.93,57.84,57.93,49400.0,36.621,36.6399,36.583,36.6399,49400.0
2006-09-06 11:40:00,57.93,57.98,57.9,57.91,35700.0,36.6399,36.6716,36.621,36.6273,35700.0
2006-09-06 11:50:00,57.92,57.96,57.9,57.94,27100.0,36.6336,36.6589,36.621,36.6463,27100.0
2006-09-06 12:00:00,57.93,57.98,57.91,57.97,31000.0,36.6399,36.6716,36.6273,36.6652,31000.0
2006-09-06 12:10:00,57.96,57.98,57.91,57.95,26500.0,36.6589,36.6716,36.6273,36.6526,26500.0
2006-09-06 12:20:00,57.95,58.03,57.94,58.01,67900.0,36.6526,36.7032,36.6463,36.6905,67900.0
2006-09-06 12:30:00,58.01,58.06,57.98,58.06,28100.0,36.6905,36.7222,36.6716,36.7222,28100.0
2006-09-06 12:40:00,58.06,58.07,58.03,58.06,18000.0,36.7222,36.7285,36.7032,36.7222,18000.0
2006-09-06 12:50:00,58.06,58.06,58.0,58.0,10900.0,36.7222,36.7222,36.6842,36.6842,10900.0
2006-09-06 13:00:00,58.01,58.02,57.97,58.0,16600.0,36.6905,36.6969,36.6652,36.6842,16600.0
2006-09-06 13:10:00,58.0,58.05,57.99,58.05,15800.0,36.6842,36.7158,36.6779,36.7158,15800.0
2006-09-06 13:20:00,58.05,58.1,58.03,58.06,45900.0,36.7158,36.7475,36.7032,36.7222,45900.0
2006-09-06 13:30:00,58.04,58.08,58.02,58.03,15000.0,36.7095,36.7348,36.6969,36.7032,15000.0
2006-09-06 13:40:00,58.02,58.06,58.0,58.0,13700.0,36.6969,36.7222,36.6842,36.6842,13700.0
2006-09-06 13:50:00,58.01,58.01,57.94,57.99,26900.0,36.6905,36.6905,36.6463,36.6779,26900.0
2006-09-06 14:00:00,57.99,58.03,57.93,57.97,23200.0,36.6779,36.7032,36.6399,36.6652,23200.0
2006-09-06 14:10:00,57.97,57.98,57.89,57.9,17500.0,36.6652,36.6716,36.6146,36.621,17500.0
2006-09-06 14:20:00,57.92,57.99,57.92,57.97,20000.0,36.6336,36.6779,36.6336,36.6652,20000.0
2006-09-06 14:30:00,57.98,58.0,57.91,57.93,42500.0,36.6716,36.6842,36.6273,36.6399,42500.0
2006-09-06 14:40:00,57.91,57.92,57.84,57.85,20500.0,36.6273,36.6336,36.583,36.5893,20500.0
2006-09-06 14:50:00,57.85,57.86,57.75,57.8,37900.0,36.5893,36.5957,36.5261,36.5577,37900.0
2006-09-06 15:00:00,57.8,57.84,57.73,57.82,37200.0,36.5577,36.583,36.5134,36.5704,37200.0
2006-09-06 15:10:00,57.83,57.86,57.78,57.84,23400.0,36.5767,36.5957,36.5451,36.583,23400.0
2006-09-06 15:20:00,57.85,57.93,57.83,57.91,38600.0,36.5893,36.6399,36.5767,36.6273,38600.0
2006-09-06 15:30:00,57.92,58.02,57.92,58.01,71200.0,36.6336,36.6969,36.6336,36.6905,71200.0
2006-09-06 15:40:00,58.01,58.09,58.01,58.05,80700.0,36.6905,36.7411,36.6905,36.7158,80700.0
2006-09-06 15:50:00,58.05,58.05,57.97,58.03,66900.0,36.7158,36.7158,36.6652,36.7032,66900.0
2006-09-07 09:30:00,57.78,58.08,57.77,57.95,47200.0,36.5451,36.7348,36.5387,36.6526,47200.0
2006-09-07 09:40:00,57.96,58.01,57.85,57.9,21800.0,36.6589,36.6905,36.5893,36.621,21800.0
2006-09-07 09:50:00,57.85,57.86,57.76,57.83,37900.0,36.5893,36.5957,36.5324,36.5767,37900.0
2006-09-07 10:00:00,57.83,57.85,57.7,57.84,26300.0,36.5767,36.5893,36.4945,36.583,26300.0
2006-09-07 10:10:00,57.81,57.91,57.79,57.79,42400.0,36.564,36.6273,36.5514,36.5514,42400.0
2006-09-07 10:20:00,57.81,57.83,57.76,57.82,17400.0,36.564,36.5767,36.5324,36.5704,17400.0
2006-09-07 10:30:00,57.81,57.89,57.79,57.81,58300.0,36.564,36.6146,36.5514,36.564,58300.0
2006-09-07 10:40:00,57.81,57.88,57.77,57.77,38400.0,36.564,36.6083,36.5387,36.5387,38400.0
2006-09-07 10:50:00,57.77,57.86,57.76,57.8,28200.0,36.5387,36.5957,36.5324,36.5577,28200.0
2006-09-07 11:00:00,57.8,57.87,57.79,57.85,70000.0,36.5577,36.602,36.5514,36.5893,70000.0
2006-09-07 11:10:00,57.85,57.88,57.78,57.78,50400.0,36.5893,36.6083,36.5451,36.5451,50400.0
2006-09-07 11:20:00,57.8,57.87,57.77,57.85,57500.0,36.5577,36.602,36.5387,36.5893,57500.0
2006-09-07 11:30:00,57.85,57.87,57.8,57.82,17700.0,36.5893,36.602,36.5577,36.5704,17700.0
2006-09-07 11:40:00,57.81,57.84,57.77,57.84,9100.0,36.564,36.583,36.5387,36.583,9100.0
2006-09-07 11:50:00,57.83,57.95,57.81,57.95,22800.0,36.5767,36.6526,36.564,36.6526,22800.0
2006-09-07 12:00:00,57.94,57.94,57.83,57.85,12500.0,36.6463,36.6463,36.5767,36.5893,12500.0
2006-09-07 12:10:00,57.86,57.92,57.85,57.91,10300.0,36.5957,36.6336,36.5893,36.6273,10300.0
2006-09-07 12:20:00,57.92,57.92,57.9,57.91,8100.0,36.6336,36.6336,36.621,36.6273,8100.0
2006-09-07 12:30:00,57.92,58.01,57.92,57.99,9600.0,36.6336,36.6905,36.6336,36.6779,9600.0
2006-09-07 12:40:00,57.98,58.01,57.97,58.01,8000.0,36.6716,36.6905,36.6652,36.6905,8000.0
2006-09-07 12:50:00,58.0,58.02,57.97,57.97,21100.0,36.6842,36.6969,36.6652,36.6652,21100.0
2006-09-07 13:00:00,57.98,58.07,57.98,58.06,7800.0,36.6716,36.7285,36.6716,36.7222,7800.0
2006-09-07 13:10:00,58.06,58.1,58.03,58.04,15200.0,36.7222,36.7475,36.7032,36.7095,15200.0
2006-09-07 13:20:00,58.03,58.06,57.98,58.0,13100.0,36.7032,36.7222,36.6716,36.6842,13100.0
2006-09-07 13:30:00,58.0,58.06,58.0,58.03,15300.0,36.6842,36.7222,36.6842,36.7032,15300.0
2006-09-07 13:40:00,58.03,58.15,58.03,58.15,23500.0,36.7032,36.7791,36.7032,36.7791,23500.0
2006-09-07 13:50:00,58.15,58.15,58.07,58.08,36200.0,36.7791,36.7791,36.7285,36.7348,36200.0
2006-09-07 14:00:00,58.07,58.07,58.03,58.05,11400.0,36.7285,36.7285,36.7032,36.7158,11400.0
2006-09-07 14:10:00,58.06,58.09,58.04,58.06,11000.0,36.7222,36.7411,36.7095,36.7222,11000.0
2006-09-07 14:20:00,58.06,58.07,58.02,58.04,16400.0,36.7222,36.7285,36.6969,36.7095,16400.0
2006-09-07 14:30:00,58.04,58.08,57.96,57.96,24300.0,36.7095,36.7348,36.6589,36.6589,24300.0
2006-09-07 14:40:00,57.98,57.98,57.89,57.97,29900.0,36.6716,36.6716,36.6146,36.6652,29900.0
2006-09-07 14:50:00,57.95,58.02,57.92,58.02,15300.0,36.6526,36.6969,36.6336,36.6969,15300.0
2006-09-07 15:00:00,58.02,58.02,57.87,57.92,24700.0,36.6969,36.6969,36.602,36.6336,24700.0
2006-09-07 15:10:00,57.92,57.95,57.88,57.91,18500.0,36.6336,36.6526,36.6083,36.6273,18500.0
2006-09-07 15:20:00,57.91,58.0,57.86,57.99,29000.0,36.6273,36.6842,36.5957,36.6779,29000.0
2006-09-07 15:30:00,57.98,57.98,57.84,57.85,31700.0,36.6716,36.6716,36.583,36.5893,31700.0
2006-09-07 15:40:00,57.85,57.9,57.83,57.86,33500.0,36.5893,36.621,36.5767,36.5957,33500.0
2006-09-07 15:50:00,57.87,57.93,57.87,57.87,26300.0,36.602,36.6399,36.602,36.602,26300.0
2006-09-08 09:30:00,58.1,58.17,58.0,58.13,44000.0,36.7475,36.7917,36.6842,36.7664,44000.0
2006-09-08 09:40:00,58.13,58.15,58.04,58.04,28900.0,36.7664,36.7791,36.7095,36.7095,28900.0
2006-09-08 09:50:00,58.06,58.12,57.97,58.09,27500.0,36.7222,36.7601,36.6652,36.7411,27500.0
2006-09-08 10:00:00,58.11,58.12,58.01,58.1,39300.0,36.7538,36.7601,36.6905,36.7475,39300.0
2006-09-08 10:10:00,58.1,58.1,57.91,57.96,36700.0,36.7475,36.7475,36.6273,36.6589,36700.0
2006-09-08 10:20:00,57.96,57.98,57.87,57.96,19300.0,36.6589,36.6716,36.602,36.6589,19300.0
2006-09-08 10:30:00,57.98,58.0,57.91,57.98,15500.0,36.6716,36.6842,36.6273,36.6716,15500.0
2006-09-08 10:40:00,57.96,58.15,57.96,58.11,16400.0,36.6589,36.7791,36.6589,36.7538,16400.0
2006-09-08 10:50:00,58.12,58.17,58.11,58.16,15300.0,36.7601,36.7917,36.7538,36.7854,15300.0
2006-09-08 11:00:00,58.17,58.2,58.15,58.19,12800.0,36.7917,36.8107,36.7791,36.8044,12800.0
2006-09-08 11:10:00,58.18,58.28,58.17,58.27,19300.0,36.7981,36.8613,36.7917,36.855,19300.0
2006-09-08 11:20:00,58.28,58.41,58.27,58.41,46200.0,36.8613,36.9435,36.855,36.9435,46200.0
2006-09-08 11:30:00,58.4,58.52,58.38,58.51,50800.0,36.9372,37.0131,36.9246,37.0068,50800.0
2006-09-08 11:40:00,58.51,58.54,58.49,58.53,35100.0,37.0068,37.0257,36.9941,37.0194,35100.0
2006-09-08 11:50:00,58.55,58.62,58.53,58.62,56500.0,37.0321,37.0763,37.0194,37.0763,56500.0
2006-09-08 12:00:00,58.62,58.67,58.56,58.67,55500.0,37.0763,37.108,37.0384,37.108,55500.0
2006-09-08 12:10:00,58.67,58.82,58.65,58.76,90600.0,37.108,37.2028,37.0953,37.1649,90600.0
2006-09-08 12:20:00,58.77,58.83,58.66,58.7,56500.0,37.1712,37.2092,37.1016,37.1269,56500.0
2006-09-08 12:30:00,58.69,58.89,58.69,58.86,45800.0,37.1206,37.2471,37.1206,37.2281,45800.0
2006-09-08 12:40:00,58.84,58.86,58.77,58.81,64400.0,37.2155,37.2281,37.1712,37.1965,64400.0
2006-09-08 12:50:00,58.81,58.86,58.8,58.82,31100.0,37.1965,37.2281,37.1902,37.2028,31100.0
2006-09-08 13:00:00,58.81,58.96,58.81,58.85,43300.0,37.1965,37.2914,37.1965,37.2218,43300.0
2006-09-08 13:10:00,58.87,58.87,58.76,58.78,25300.0,37.2345,37.2345,37.1649,37.1775,25300.0
2006-09-08 13:20:00,58.77,58.88,58.77,58.86,22700.0,37.1712,37.2408,37.1712,37.2281,22700.0
2006-09-08 13:30:00,58.84,58.91,58.84,58.87,18000.0,37.2155,37.2598,37.2155,37.2345,18000.0
2006-09-08 13:40:00,58.89,58.89,58.77,58.85,21800.0,37.2471,37.2471,37.1712,37.2218,21800.0
2006-09-08 13:50:00,58.84,58.96,58.79,58.96,36000.0,37.2155,37.2914,37.1839,37.2914,36000.0
2006-09-08 14:00:00,58.95,58.97,58.84,58.88,28900.0,37.2851,37.2977,37.2155,37.2408,28900.0
2006-09-08 14:10:00,58.9,58.92,58.8,58.8,33300.0,37.2534,37.2661,37.1902,37.1902,33300.0
2006-09-08 14:20:00,58.8,58.85,58.77,58.81,31900.0,37.1902,37.2218,37.1712,37.1965,31900.0
2006-09-08 14:30:00,58.81,58.84,58.77,58.78,23100.0,37.1965,37.2155,37.1712,37.1775,23100.0
2006-09-08 14:40:00,58.79,58.91,58.79,58.91,63300.0,37.1839,37.2598,37.1839,37.2598,63300.0
2006-09-08 14:50:00,58.9,58.93,58.87,58.88,81700.0,37.2534,37.2724,37.2345,37.2408,81700.0
2006-09-08 15:00:00,58.88,59.03,58.84,59.0,125800.0,37.2408,37.3357,37.2155,37.3167,125800.0
2006-09-08 15:10:00,59.0,59.1,58.99,59.0,100400.0,37.3167,37.3799,37.3104,37.3167,100400.0
2006-09-08 15:20:00,59.0,59.03,58.93,59.0,91000.0,37.3167,37.3357,37.2724,37.3167,91000.0
2006-09-08 15:30:00,59.0,59.04,58.98,59.02,158300.0,37.3167,37.342,37.304,37.3293,158300.0
2006-09-08 15:40:00,59.02,59.06,58.97,58.99,163700.0,37.3293,37.3546,37.2977,37.3104,163700.0
2006-09-08 15:50:00,58.98,59.09,58.98,59.05,217400.0,37.304,37.3736,37.304,37.3483,217400.0
2006-09-11 09:30:00,59.0,59.22,58.89,59.13,65300.0,37.3167,37.4558,37.2471,37.3989,65300.0
2006-09-11 09:40:00,59.12,59.16,59.01,59.03,46000.0,37.3926,37.4179,37.323,37.3357,46000.0
2006-09-11 09:50:00,59.03,59.09,58.95,58.97,41800.0,37.3357,37.3736,37.2851,37.2977,41800.0
2006-09-11 10:00:00,58.98,59.08,58.92,58.99,43700.0,37.304,37.3673,37.2661,37.3104,43700.0
2006-09-11 10:10:00,58.99,59.02,58.94,58.95,43900.0,37.3104,37.3293,37.2787,37.2851,43900.0
2006-09-11 10:20:00,58.95,59.05,58.93,59.01,37300.0,37.2851,37.3483,37.2724,37.323,37300.0
2006-09-11 10:30:00,59.01,59.38,59.0,59.31,82000.0,37.323,37.557,37.3167,37.5128,82000.0
2006-09-11 10:40:00,59.32,59.32,59.06,59.1,41500.0,37.5191,37.5191,37.3546,37.3799,41500.0
2006-09-11 10:50:00,59.1,59.14,59.06,59.08,26600.0,37.3799,37.4052,37.3546,37.3673,26600.0
2006-09-11 11:00:00,59.1,59.1,59.0,59.03,44800.0,37.3799,37.3799,37.3167,37.3357,44800.0
2006-09-11 11:10:00,59.04,59.06,58.97,59.03,34800.0,37.342,37.3546,37.2977,37.3357,34800.0
2006-09-11 11:20:00,59.05,59.08,59.01,59.06,18500.0,37.3483,37.3673,37.323,37.3546,18500.0
2006-09-11 11:30:00,59.06,59.11,59.0,59.0,34000.0,37.3546,37.3863,37.3167,37.3167,34000.0
2006-09-11 11:40:00,59.0,59.04,58.98,58.99,17100.0,37.3167,37.342,37.304,37.3104,17100.0
2006-09-11 11:50:00,58.99,59.0,58.96,58.97,26600.0,37.3104,37.3167,37.2914,37.2977,26600.0
2006-09-11 12:00:00,58.97,59.09,58.97,59.06,34700.0,37.2977,37.3736,37.2977,37.3546,34700.0
2006-09-11 12:10:00,59.06,59.16,59.06,59.14,63300.0,37.3546,37.4179,37.3546,37.4052,63300.0
2006-09-11 12:20:00,59.13,59.23,59.13,59.23,82900.0,37.3989,37.4622,37.3989,37.4622,82900.0
2006-09-11 12:30:00,59.24,59.24,59.13,59.16,25500.0,37.4685,37.4685,37.3989,37.4179,25500.0
2006-09-11 12:40:00,59.14,59.16,59.12,59.16,32200.0,37.4052,37.4179,37.3926,37.4179,32200.0
2006-09-11 12:50:00,59.18,59.24,59.14,59.24,15200.0,37.4305,37.4685,37.4052,37.4685,15200.0
2006-09-11 13:00:00,59.24,59.28,59.24,59.27,25600.0,37.4685,37.4938,37.4685,37.4875,25600.0
2006-09-11 13:10:00,59.26,59.29,59.23,59.28,18700.0,37.4811,37.5001,37.4622,37.4938,18700.0
2006-09-11 13:20:00,59.28,59.36,59.27,59.34,52000.0,37.4938,37.5444,37.4875,37.5317,52000.0
2006-09-11 13:30:00,59.34,59.34,59.27,59.3,32500.0,37.5317,37.5317,37.4875,37.5064,32500.0
2006-09-11 13:40:00,59.3,59.31,59.23,59.23,20400.0,37.5064,37.5128,37.4622,37.4622,20400.0
2006-09-11 13:50:00,59.25,59.27,59.19,59.19,21000.0,37.4748,37.4875,37.4369,37.4369,21000.0
2006-09-11 14:00:00,59.21,59.26,59.0,59.26,35300.0,37.4495,37.4811,37.3167,37.4811,35300.0
2006-09-11 14:10:00,59.25,59.29,59.23,59.26,23300.0,37.4748,37.5001,37.4622,37.4811,23300.0
2006-09-11 14:20:00,59.26,59.27,59.23,59.25,27000.0,37.4811,37.4875,37.4622,37.4748,27000.0
2006-09-11 14:30:00,59.26,59.28,59.22,59.24,22000.0,37.4811,37.4938,37.4558,37.4685,22000.0
2006-09-11 14:40:00,59.25,59.26,59.22,59.24,20600.0,37.4748,37.4811,37.4558,37.4685,20600.0
2006-09-11 14:50:00,59.23,59.28,59.23,59.26,23300.0,37.4622,37.4938,37.4622,37.4811,23300.0
2006-09-11 15:00:00,59.25,59.26,59.21,59.23,33000.0,37.4748,37.4811,37.4495,37.4622,33000.0
2006-09-11 15:10:00,59.24,59.24,59.16,59.22,27000.0,37.4685,37.4685,37.4179,37.4558,27000.0
2006-09-11 15:20:00,59.21,59.29,59.19,59.27,60000.0,37.4495,37.5001,37.4369,37.4875,60000.0
2006-09-11 15:30:00,59.27,59.3,59.23,59.23,57900.0,37.4875,37.5064,37.4622,37.4622,57900.0
2006-09-11 15:40:00,59.24,59.3,59.19,59.28,106400.0,37.4685,37.5064,37.4369,37.4938,106400.0
2006-09-11 15:50:00,59.26,59.35,59.23,59.34,134700.0,37.4811,37.5381,37.4622,37.5317,134700.0
2006-09-12 09:30:00,59.49,59.55,59.34,59.35,105900.0,37.6266,37.6646,37.5317,37.5381,105900.0
2006-09-12 09:40:00,59.35,59.55,59.31,59.53,50900.0,37.5381,37.6646,37.5128,37.6519,50900.0
2006-09-12 09:50:00,59.52,59.57,59.45,59.45,55700.0,37.6456,37.6772,37.6013,37.6013,55700.0
2006-09-12 10:00:00,59.44,59.57,59.41,59.44,52500.0,37.595,37.6772,37.576,37.595,52500.0
2006-09-12 10:10:00,59.43,59.44,59.35,59.36,55600.0,37.5887,37.595,37.5381,37.5444,55600.0
2006-09-12 10:20:00,59.34,59.42,59.31,59.4,35500.0,37.5317,37.5823,37.5128,37.5697,35500.0
2006-09-12 10:30:00,59.42,59.48,59.41,59.44,33000.0,37.5823,37.6203,37.576,37.595,33000.0
2006-09-12 10:40:00,59.44,59.49,59.43,59.45,32200.0,37.595,37.6266,37.5887,37.6013,32200.0
2006-09-12 10:50:00,59.44,59.49,59.43,59.47,26900.0,37.595,37.6266,37.5887,37.614,26900.0
2006-09-12 11:00:00,59.47,59.56,59.47,59.54,34200.0,37.614,37.6709,37.614,37.6582,34200.0
2006-09-12 11:10:00,59.54,59.58,59.53,59.57,29000.0,37.6582,37.6835,37.6519,37.6772,29000.0
2006-09-12 11:20:00,59.56,59.63,59.56,59.63,25900.0,37.6709,37.7152,37.6709,37.7152,25900.0
2006-09-12 11:30:00,59.63,59.67,59.58,59.67,34200.0,37.7152,37.7405,37.6835,37.7405,34200.0
2006-09-12 11:40:00,59.67,59.68,59.63,59.68,18600.0,37.7405,37.7468,37.7152,37.7468,18600.0
2006-09-12 11:50:00,59.67,59.7,59.66,59.69,17000.0,37.7405,37.7594,37.7341,37.7531,17000.0
2006-09-12 12:00:00,59.7,59.73,59.67,59.72,20200.0,37.7594,37.7784,37.7405,37.7721,20200.0
2006-09-12 12:10:00,59.72,59.78,59.72,59.77,23800.0,37.7721,37.81,37.7721,37.8037,23800.0
2006-09-12 12:20:00,59.77,59.87,59.76,59.87,48800.0,37.8037,37.867,37.7974,37.867,48800.0
2006-09-12 12:30:00,59.87,59.89,59.81,59.84,56000.0,37.867,37.8796,37.829,37.848,56000.0
2006-09-12 12:40:00,59.83,59.86,59.82,59.82,28500.0,37.8417,37.8606,37.8353,37.8353,28500.0
2006-09-12 12:50:00,59.81,59.85,59.8,59.85,17400.0,37.829,37.8543,37.8227,37.8543,17400.0
2006-09-12 13:00:00,59.83,59.86,59.81,59.86,22300.0,37.8417,37.8606,37.829,37.8606,22300.0
2006-09-12 13:10:00,59.87,59.9,59.85,59.85,27000.0,37.867,37.8859,37.8543,37.8543,27000.0
2006-09-12 13:20:00,59.85,59.86,59.82,59.85,29400.0,37.8543,37.8606,37.8353,37.8543,29400.0
2006-09-12 13:30:00,59.84,59.86,59.82,59.82,32600.0,37.848,37.8606,37.8353,37.8353,32600.0
2006-09-12 13:40:00,59.82,59.9,59.81,59.88,25500.0,37.8353,37.8859,37.829,37.8733,25500.0
2006-09-12 13:50:00,59.88,59.9,59.86,59.87,33600.0,37.8733,37.8859,37.8606,37.867,33600.0
2006-09-12 14:00:00,59.87,59.89,59.79,59.81,30600.0,37.867,37.8796,37.8164,37.829,30600.0
2006-09-12 14:10:00,59.8,59.87,59.8,59.86,30500.0,37.8227,37.867,37.8227,37.8606,30500.0
2006-09-12 14:20:00,59.85,59.89,59.84,59.88,38700.0,37.8543,37.8796,37.848,37.8733,38700.0
2006-09-12 14:30:00,59.86,59.9,59.86,59.88,25600.0,37.8606,37.8859,37.8606,37.8733,25600.0
2006-09-12 14:40:00,59.87,59.9,59.86,59.89,37400.0,37.867,37.8859,37.8606,37.8796,37400.0
2006-09-12 14:50:00,59.89,59.9,59.86,59.87,24900.0,37.8796,37.8859,37.8606,37.867,24900.0
2006-09-12 15:00:00,59.86,59.91,59.83,59.84,82900.0,37.8606,37.8923,37.8417,37.848,82900.0
2006-09-12 15:10:00,59.83,59.86,59.77,59.77,54500.0,37.8417,37.8606,37.8037,37.8037,54500.0
2006-09-12 15:20:00,59.75,59.8,59.62,59.63,111900.0,37.7911,37.8227,37.7088,37.7152,111900.0
2006-09-12 15:30:00,59.64,59.66,59.56,59.6,93000.0,37.7215,37.7341,37.6709,37.6962,93000.0
2006-09-12 15:40:00,59.58,59.67,59.58,59.67,90600.0,37.6835,37.7405,37.6835,37.7405,90600.0
2006-09-12 15:50:00,59.68,59.68,59.63,59.66,101200.0,37.7468,37.7468,37.7152,37.7341,101200.0
2006-09-13 09:30:00,59.7,59.75,59.45,59.48,95900.0,37.7594,37.7911,37.6013,37.6203,95900.0
2006-09-13 09:40:00,59.43,59.67,59.4,59.54,45100.0,37.5887,37.7405,37.5697,37.6582,45100.0
2006-09-13 09:50:00,59.52,59.63,59.42,59.43,51600.0,37.6456,37.7152,37.5823,37.5887,51600.0
2006-09-13 10:00:00,59.44,59.53,59.36,59.45,46900.0,37.595,37.6519,37.5444,37.6013,46900.0
2006-09-13 10:10:00,59.44,59.51,59.4,59.51,27600.0,37.595,37.6393,37.5697,37.6393,27600.0
2006-09-13 10:20:00,59.51,59.54,59.44,59.5,24200.0,37.6393,37.6582,37.595,37.6329,24200.0
2006-09-13 10:30:00,59.52,59.58,59.47,59.58,37800.0,37.6456,37.6835,37.614,37.6835,37800.0
2006-09-13 10:40:00,59.58,59.66,59.54,59.65,35900.0,37.6835,37.7341,37.6582,37.7278,35900.0
2006-09-13 10:50:00,59.64,59.64,59.56,59.62,20300.0,37.7215,37.7215,37.6709,37.7088,20300.0
2006-09-13 11:00:00,59.64,59.81,59.63,59.77,38800.0,37.7215,37.829,37.7152,37.8037,38800.0
2006-09-13 11:10:00,59.76,59.82,59.74,59.81,29200.0,37.7974,37.8353,37.7847,37.829,29200.0
2006-09-13 11:20:00,59.82,59.88,59.8,59.85,58400.0,37.8353,37.8733,37.8227,37.8543,58400.0
2006-09-13 11:30:00,59.87,59.89,59.85,59.87,39600.0,37.867,37.8796,37.8543,37.867,39600.0
2006-09-13 11:40:00,59.87,59.96,59.86,59.95,101600.0,37.867,37.9239,37.8606,37.9176,101600.0
2006-09-13 11:50:00,59.93,59.98,59.93,59.95,31400.0,37.9049,37.9365,37.9049,37.9176,31400.0
2006-09-13 12:00:00,59.94,59.95,59.69,59.71,106300.0,37.9112,37.9176,37.7531,37.7658,106300.0
2006-09-13 12:10:00,59.72,59.81,59.71,59.73,50400.0,37.7721,37.829,37.7658,37.7784,50400.0
2006-09-13 12:20:00,59.74,59.81,59.74,59.79,16000.0,37.7847,37.829,37.7847,37.8164,16000.0
2006-09-13 12:30:00,59.79,59.81,59.79,59.79,15300.0,37.8164,37.829,37.8164,37.8164,15300.0
2006-09-13 12:40:00,59.79,59.82,59.77,59.82,16700.0,37.8164,37.8353,37.8037,37.8353,16700.0
2006-09-13 12:50:00,59.8,59.82,59.76,59.76,22000.0,37.8227,37.8353,37.7974,37.7974,22000.0
2006-09-13 13:00:00,59.77,59.79,59.73,59.73,25800.0,37.8037,37.8164,37.7784,37.7784,25800.0
2006-09-13 13:10:00,59.73,59.74,59.66,59.73,44600.0,37.7784,37.7847,37.7341,37.7784,44600.0
2006-09-13 13:20:00,59.71,59.75,59.67,59.75,25700.0,37.7658,37.7911,37.7405,37.7911,25700.0
2006-09-13 13:30:00,59.75,59.76,59.7,59.72,23100.0,37.7911,37.7974,37.7594,37.7721,23100.0
2006-09-13 13:40:00,59.73,59.77,59.71,59.77,13900.0,37.7784,37.8037,37.7658,37.8037,13900.0
2006-09-13 13:50:00,59.76,59.77,59.74,59.77,16200.0,37.7974,37.8037,37.7847,37.8037,16200.0
2006-09-13 14:00:00,59.77,59.78,59.74,59.74,22600.0,37.8037,37.81,37.7847,37.7847,22600.0
2006-09-13 14:10:00,59.74,59.75,59.69,59.7,47100.0,37.7847,37.7911,37.7531,37.7594,47100.0
2006-09-13 14:20:00,59.7,59.78,59.69,59.72,28800.0,37.7594,37.81,37.7531,37.7721,28800.0
2006-09-13 14:30:00,59.73,59.84,59.73,59.81,22000.0,37.7784,37.848,37.7784,37.829,22000.0
2006-09-13 14:40:00,59.82,59.88,59.81,59.88,27100.0,37.8353,37.8733,37.829,37.8733,27100.0
2006-09-13 14:50:00,59.87,59.94,59.85,59.92,31200.0,37.867,37.9112,37.8543,37.8986,31200.0
2006-09-13 15:00:00,59.93,59.94,59.82,59.88,45500.0,37.9049,37.9112,37.8353,37.8733,45500.0
2006-09-13 15:10:00,59.88,59.91,59.83,59.86,37200.0,37.8733,37.8923,37.8417,37.8606,37200.0
2006-09-13 15:20:00,59.86,59.88,59.8,59.86,42700.0,37.8606,37.8733,37.8227,37.8606,42700.0
2006-09-13 15:30:00,59.84,59.9,59.83,59.86,60200.0,37.848,37.8859,37.8417,37.8606,60200.0
2006-09-13 15:40:00,59.87,59.9,59.83,59.86,78000.0,37.867,37.8859,37.8417,37.8606,78000.0
2006-09-13 15:50:00,59.86,59.93,59.82,59.88,51700.0,37.8606,37.9049,37.8353,37.8733,51700.0
2006-09-14 09:30:00,59.88,59.9,59.71,59.79,72400.0,37.8733,37.8859,37.7658,37.8164,72400.0
2006-09-14 09:40:00,59.79,59.8,59.55,59.77,60100.0,37.8164,37.8227,37.6646,37.8037,60100.0
2006-09-14 09:50:00,59.8,59.83,59.76,59.78,34400.0,37.8227,37.8417,37.7974,37.81,34400.0
2006-09-14 10:00:00,59.79,59.79,59.65,59.72,34000.0,37.8164,37.8164,37.7278,37.7721,34000.0
2006-09-14 10:10:00,59.72,59.77,59.68,59.75,21700.0,37.7721,37.8037,37.7468,37.7911,21700.0
2006-09-14 10:20:00,59.75,59.76,59.65,59.71,23500.0,37.7911,37.7974,37.7278,37.7658,23500.0
2006-09-14 10:30:00,59.72,59.73,59.59,59.67,49900.0,37.7721,37.7784,37.6899,37.7405,49900.0
2006-09-14 10:40:00,59.67,59.83,59.67,59.83,18000.0,37.7405,37.8417,37.7405,37.8417,18000.0
2006-09-14 10:50:00,59.83,59.84,59.68,59.75,32700.0,37.8417,37.848,37.7468,37.7911,32700.0
2006-09-14 11:00:00,59.75,59.85,59.73,59.83,46300.0,37.7911,37.8543,37.7784,37.8417,46300.0
2006-09-14 11:10:00,59.83,59.93,59.83,59.89,17300.0,37.8417,37.9049,37.8417,37.8796,17300.0
2006-09-14 11:20:00,59.89,59.95,59.89,59.91,43800.0,37.8796,37.9176,37.8796,37.8923,43800.0
2006-09-14 11:30:00,59.9,59.95,59.89,59.93,15100.0,37.8859,37.9176,37.8796,37.9049,15100.0
2006-09-14 11:40:00,59.93,59.95,59.92,59.94,19600.0,37.9049,37.9176,37.8986,37.9112,19600.0
2006-09-14 11:50:00,59.94,59.99,59.94,59.97,38600.0,37.9112,37.9429,37.9112,37.9302,38600.0
2006-09-14 12:00:00,59.99,59.99,59.92,59.95,27700.0,37.9429,37.9429,37.8986,37.9176,27700.0
2006-09-14 12:10:00,59.96,59.98,59.95,59.97,17400.0,37.9239,37.9365,37.9176,37.9302,17400.0
2006-09-14 12:20:00,59.97,59.99,59.96,59.98,18700.0,37.9302,37.9429,37.9239,37.9365,18700.0
2006-09-14 12:30:00,59.99,60.0,59.97,59.98,36700.0,37.9429,37.9492,37.9302,37.9365,36700.0
2006-09-14 12:40:00,59.98,59.99,59.95,59.97,24900.0,37.9365,37.9429,37.9176,37.9302,24900.0
2006-09-14 12:50:00,59.98,59.99,59.94,59.97,21700.0,37.9365,37.9429,37.9112,37.9302,21700.0
2006-09-14 13:00:00,59.97,59.98,59.93,59.95,18500.0,37.9302,37.9365,37.9049,37.9176,18500.0
2006-09-14 13:10:00,59.97,60.0,59.94,59.95,33300.0,37.9302,37.9492,37.9112,37.9176,33300.0
2006-09-14 13:20:00,59.95,59.98,59.93,59.97,13700.0,37.9176,37.9365,37.9049,37.9302,13700.0
2006-09-14 13:30:00,59.96,59.99,59.88,59.89,43200.0,37.9239,37.9429,37.8733,37.8796,43200.0
2006-09-14 13:40:00,59.89,59.89,59.86,59.87,19900.0,37.8796,37.8796,37.8606,37.867,19900.0
2006-09-14 13:50:00,59.87,59.93,59.87,59.91,18300.0,37.867,37.9049,37.867,37.8923,18300.0
2006-09-14 14:00:00,59.93,59.93,59.88,59.89,22000.0,37.9049,37.9049,37.8733,37.8796,22000.0
2006-09-14 14:10:00,59.89,59.92,59.88,59.88,27700.0,37.8796,37.8986,37.8733,37.8733,27700.0
2006-09-14 14:20:00,59.89,59.9,59.85,59.88,21400.0,37.8796,37.8859,37.8543,37.8733,21400.0
2006-09-14 14:30:00,59.86,59.9,59.85,59.86,25500.0,37.8606,37.8859,37.8543,37.8606,25500.0
2006-09-14 14:40:00,59.88,59.88,59.77,59.83,31600.0,37.8733,37.8733,37.8037,37.8417,31600.0
2006-09-14 14:50:00,59.84,59.88,59.8,59.8,24000.0,37.848,37.8733,37.8227,37.8227,24000.0
2006-09-14 15:00:00,59.8,59.83,59.8,59.82,18500.0,37.8227,37.8417,37.8227,37.8353,18500.0
2006-09-14 15:10:00,59.82,59.88,59.82,59.85,30500.0,37.8353,37.8733,37.8353,37.8543,30500.0
2006-09-14 15:20:00,59.85,59.87,59.81,59.85,26900.0,37.8543,37.867,37.829,37.8543,26900.0
2006-09-14 15:30:00,59.85,59.9,59.82,59.9,32000.0,37.8543,37.8859,37.8353,37.8859,32000.0
2006-09-14 15:40:00,59.91,59.96,59.9,59.95,38300.0,37.8923,37.9239,37.8859,37.9176,38300.0
2006-09-14 15:50:00,59.94,59.99,59.92,59.97,58400.0,37.9112,37.9429,37.8986,37.9302,58400.0
2006-09-15 09:30:00,60.0,60.15,59.83,60.15,767300.0,37.9492,38.0441,37.8417,38.0441,767300.0
2006-09-15 09:40:00,60.15,60.17,60.08,60.15,62200.0,38.0441,38.0567,37.9998,38.0441,62200.0
2006-09-15 09:50:00,60.17,60.28,60.16,60.21,74700.0,38.0567,38.1263,38.0504,38.082,74700.0
2006-09-15 10:00:00,60.21,60.34,60.17,60.32,58000.0,38.082,38.1642,38.0567,38.1516,58000.0
2006-09-15 10:10:00,60.31,60.4,60.28,60.34,79700.0,38.1453,38.2022,38.1263,38.1642,79700.0
2006-09-15 10:20:00,60.36,60.41,60.3,60.37,55200.0,38.1769,38.2085,38.1389,38.1832,55200.0
2006-09-15 10:30:00,60.35,60.4,60.3,60.32,58600.0,38.1706,38.2022,38.1389,38.1516,58600.0
2006-09-15 10:40:00,60.32,60.38,60.3,60.33,53300.0,38.1516,38.1895,38.1389,38.1579,53300.0
2006-09-15 10:50:00,60.33,60.35,60.3,60.31,34400.0,38.1579,38.1706,38.1389,38.1453,34400.0
2006-09-15 11:00:00,60.3,60.33,60.23,60.23,21400.0,38.1389,38.1579,38.0947,38.0947,21400.0
2006-09-15 11:10:00,60.26,60.29,60.15,60.15,42100.0,38.1136,38.1326,38.0441,38.0441,42100.0
2006-09-15 11:20:00,60.17,60.19,60.13,60.19,25800.0,38.0567,38.0694,38.0314,38.0694,25800.0
2006-09-15 11:30:00,60.18,60.23,60.15,60.17,16100.0,38.063,38.0947,38.0441,38.0567,16100.0
2006-09-15 11:40:00,60.17,60.21,60.15,60.21,24300.0,38.0567,38.082,38.0441,38.082,24300.0
2006-09-15 11:50:00,60.21,60.27,60.19,60.26,21400.0,38.082,38.12,38.0694,38.1136,21400.0
2006-09-15 12:00:00,60.23,60.31,60.18,60.3,28200.0,38.0947,38.1453,38.063,38.1389,28200.0
2006-09-15 12:10:00,60.32,60.32,60.23,60.23,21400.0,38.1516,38.1516,38.0947,38.0947,21400.0
2006-09-15 12:20:00,60.24,60.29,60.2,60.25,55000.0,38.101,38.1326,38.0757,38.1073,55000.0
2006-09-15 12:30:00,60.25,60.27,60.15,60.18,20300.0,38.1073,38.12,38.0441,38.063,20300.0
2006-09-15 12:40:00,60.18,60.19,60.13,60.15,26800.0,38.063,38.0694,38.0314,38.0441,26800.0
2006-09-15 12:50:00,60.15,60.17,60.1,60.13,21900.0,38.0441,38.0567,38.0124,38.0314,21900.0
2006-09-15 13:00:00,60.13,60.2,60.11,60.2,17700.0,38.0314,38.0757,38.0188,38.0757,17700.0
2006-09-15 13:10:00,60.2,60.2,60.1,60.1,28200.0,38.0757,38.0757,38.0124,38.0124,28200.0
2006-09-15 13:20:00,60.12,60.19,60.1,60.18,22200.0,38.0251,38.0694,38.0124,38.063,22200.0
2006-09-15 13:30:00,60.18,60.28,60.16,60.27,20700.0,38.063,38.1263,38.0504,38.12,20700.0
2006-09-15 13:40:00,60.27,60.36,60.27,60.35,34000.0,38.12,38.1769,38.12,38.1706,34000.0
2006-09-15 13:50:00,60.34,60.38,60.32,60.36,34400.0,38.1642,38.1895,38.1516,38.1769,34400.0
2006-09-15 14:00:00,60.37,60.38,60.3,60.33,47000.0,38.1832,38.1895,38.1389,38.1579,47000.0
2006-09-15 14:10:00,60.32,60.39,60.3,60.3,22200.0,38.1516,38.1958,38.1389,38.1389,22200.0
2006-09-15 14:20:00,60.31,60.4,60.29,60.4,34100.0,38.1453,38.2022,38.1326,38.2022,34100.0
2006-09-15 14:30:00,60.4,60.47,60.38,60.44,36900.0,38.2022,38.2464,38.1895,38.2275,36900.0
2006-09-15 14:40:00,60.44,60.49,60.41,60.42,47800.0,38.2275,38.2591,38.2085,38.2148,47800.0
2006-09-15 14:50:00,60.41,60.48,60.32,60.33,53900.0,38.2085,38.2528,38.1516,38.1579,53900.0
2006-09-15 15:00:00,60.32,60.33,60.25,60.29,43700.0,38.1516,38.1579,38.1073,38.1326,43700.0
2006-09-15 15:10:00,60.29,60.32,60.28,60.29,37100.0,38.1326,38.1516,38.1263,38.1326,37100.0
2006-09-15 15:20:00,60.3,60.32,60.28,60.3,42300.0,38.1389,38.1516,38.1263,38.1389,42300.0
2006-09-15 15:30:00,60.3,60.32,60.2,60.26,51800.0,38.1389,38.1516,38.0757,38.1136,51800.0
2006-09-15 15:40:00,60.25,60.28,60.2,60.2,48800.0,38.1073,38.1263,38.0757,38.0757,48800.0
2006-09-15 15:50:00,60.2,60.22,60.11,60.11,121700.0,38.0757,38.0883,38.0188,38.0188,121700.0
2006-09-18 09:30:00,59.49,59.77,59.35,59.77,291800.0,37.6266,37.8037,37.5381,37.8037,291800.0
2006-09-18 09:40:00,59.76,60.13,59.74,60.06,121700.0,37.7974,38.0314,37.7847,37.9871,121700.0
2006-09-18 09:50:00,60.06,60.36,60.04,60.28,74200.0,37.9871,38.1769,37.9745,38.1263,74200.0
2006-09-18 10:00:00,60.3,60.45,60.3,60.45,79100.0,38.1389,38.2338,38.1389,38.2338,79100.0
2006-09-18 10:10:00,60.43,60.74,60.43,60.68,129900.0,38.2211,38.4172,38.2211,38.3793,129900.0
2006-09-18 10:20:00,60.68,60.7,60.54,60.67,103900.0,38.3793,38.3919,38.2907,38.3729,103900.0
2006-09-18 10:30:00,60.68,60.8,60.64,60.79,78200.0,38.3793,38.4552,38.354,38.4488,78200.0
2006-09-18 10:40:00,60.78,60.8,60.61,60.62,77900.0,38.4425,38.4552,38.335,38.3413,77900.0
2006-09-18 10:50:00,60.62,60.63,60.55,60.6,33000.0,38.3413,38.3476,38.297,38.3287,33000.0
2006-09-18 11:00:00,60.6,60.64,60.57,60.6,195900.0,38.3287,38.354,38.3097,38.3287,195900.0
2006-09-18 11:10:00,60.6,60.62,60.51,60.52,60200.0,38.3287,38.3413,38.2717,38.2781,60200.0
2006-09-18 11:20:00,60.51,60.6,60.42,60.59,71000.0,38.2717,38.3287,38.2148,38.3223,71000.0
2006-09-18 11:30:00,60.6,60.6,60.54,60.54,32400.0,38.3287,38.3287,38.2907,38.2907,32400.0
2006-09-18 11:40:00,60.54,60.65,60.54,60.64,44000.0,38.2907,38.3603,38.2907,38.354,44000.0
2006-09-18 11:50:00,60.63,60.65,60.61,60.61,36700.0,38.3476,38.3603,38.335,38.335,36700.0
2006-09-18 12:00:00,60.61,60.63,60.6,60.61,29000.0,38.335,38.3476,38.3287,38.335,29000.0
2006-09-18 12:10:00,60.61,60.63,60.55,60.62,37800.0,38.335,38.3476,38.297,38.3413,37800.0
2006-09-18 12:20:00,60.63,60.68,60.6,60.68,109200.0,38.3476,38.3793,38.3287,38.3793,109200.0
2006-09-18 12:30:00,60.68,60.69,60.62,60.66,61500.0,38.3793,38.3856,38.3413,38.3666,61500.0
2006-09-18 12:40:00,60.66,60.67,60.63,60.63,68000.0,38.3666,38.3729,38.3476,38.3476,68000.0
2006-09-18 12:50:00,60.63,60.66,60.63,60.65,52400.0,38.3476,38.3666,38.3476,38.3603,52400.0
2006-09-18 13:00:00,60.66,60.73,60.63,60.72,79200.0,38.3666,38.4109,38.3476,38.4046,79200.0
2006-09-18 13:10:00,60.73,60.8,60.72,60.76,43000.0,38.4109,38.4552,38.4046,38.4299,43000.0
2006-09-18 13:20:00,60.78,60.81,60.74,60.74,38900.0,38.4425,38.4615,38.4172,38.4172,38900.0
2006-09-18 13:30:00,60.8,60.8,60.68,60.7,93500.0,38.4552,38.4552,38.3793,38.3919,93500.0
2006-09-18 13:40:00,60.69,60.7,60.52,60.64,55400.0,38.3856,38.3919,38.2781,38.354,55400.0
2006-09-18 13:50:00,60.62,60.63,60.5,60.51,39900.0,38.3413,38.3476,38.2654,38.2717,39900.0
2006-09-18 14:00:00,60.51,60.52,60.47,60.48,47400.0,38.2717,38.2781,38.2464,38.2528,47400.0
2006-09-18 14:10:00,60.48,60.59,60.47,60.58,38400.0,38.2528,38.3223,38.2464,38.316,38400.0
2006-09-18 14:20:00,60.58,60.65,60.54,60.54,54300.0,38.316,38.3603,38.2907,38.2907,54300.0
2006-09-18 14:30:00,60.54,60.54,60.36,60.38,66000.0,38.2907,38.2907,38.1769,38.1895,66000.0
2006-09-18 14:40:00,60.39,60.55,60.37,60.55,49500.0,38.1958,38.297,38.1832,38.297,49500.0
2006-09-18 14:50:00,60.55,60.58,60.49,60.56,45500.0,38.297,38.316,38.2591,38.3034,45500.0
2006-09-18 15:00:00,60.55,60.7,60.53,60.7,66500.0,38.297,38.3919,38.2844,38.3919,66500.0
2006-09-18 15:10:00,60.69,60.7,60.62,60.65,44900.0,38.3856,38.3919,38.3413,38.3603,44900.0
2006-09-18 15:20:00,60.65,60.71,60.62,60.67,69000.0,38.3603,38.3982,38.3413,38.3729,69000.0
2006-09-18 15:30:00,60.67,60.71,60.64,60.68,75100.0,38.3729,38.3982,38.354,38.3793,75100.0
2006-09-18 15:40:00,60.68,60.68,60.6,60.6,96800.0,38.3793,38.3793,38.3287,38.3287,96800.0
2006-09-18 15:50:00,60.6,60.63,60.55,60.63,103400.0,38.3287,38.3476,38.297,38.3476,103400.0
2006-09-19 09:30:00,60.85,60.85,60.6,60.62,65900.0,38.4868,38.4868,38.3287,38.3413,65900.0
2006-09-19 09:40:00,60.62,60.68,60.48,60.5,42400.0,38.3413,38.3793,38.2528,38.2654,42400.0
2006-09-19 09:50:00,60.5,60.68,60.5,60.66,28600.0,38.2654,38.3793,38.2654,38.3666,28600.0
2006-09-19 10:00:00,60.68,60.68,60.51,60.55,43900.0,38.3793,38.3793,38.2717,38.297,43900.0
2006-09-19 10:10:00,60.54,60.54,60.4,60.46,38500.0,38.2907,38.2907,38.2022,38.2401,38500.0
2006-09-19 10:20:00,60.45,60.55,60.4,60.55,26500.0,38.2338,38.297,38.2022,38.297,26500.0
2006-09-19 10:30:00,60.55,60.59,60.44,60.47,34400.0,38.297,38.3223,38.2275,38.2464,34400.0
2006-09-19 10:40:00,60.46,60.54,60.43,60.45,29200.0,38.2401,38.2907,38.2211,38.2338,29200.0
2006-09-19 10:50:00,60.45,60.53,60.42,60.45,39700.0,38.2338,38.2844,38.2148,38.2338,39700.0
2006-09-19 11:00:00,60.44,60.51,60.38,60.4,55500.0,38.2275,38.2717,38.1895,38.2022,55500.0
2006-09-19 11:10:00,60.4,60.41,60.31,60.36,69600.0,38.2022,38.2085,38.1453,38.1769,69600.0
2006-09-19 11:20:00,60.36,60.36,60.21,60.25,56700.0,38.1769,38.1769,38.082,38.1073,56700.0
2006-09-19 11:30:00,60.24,60.32,60.21,60.27,63600.0,38.101,38.1516,38.082,38.12,63600.0
2006-09-19 11:40:00,60.28,60.29,60.18,60.19,108700.0,38.1263,38.1326,38.063,38.0694,108700.0
2006-09-19 11:50:00,60.19,60.22,60.15,60.18,45700.0,38.0694,38.0883,38.0441,38.063,45700.0
2006-09-19 12:00:00,60.18,60.2,60.15,60.17,43100.0,38.063,38.0757,38.0441,38.0567,43100.0
2006-09-19 12:10:00,60.17,60.19,60.12,60.16,53100.0,38.0567,38.0694,38.0251,38.0504,53100.0
2006-09-19 12:20:00,60.16,60.19,60.1,60.13,166900.0,38.0504,38.0694,38.0124,38.0314,166900.0
2006-09-19 12:30:00,60.11,60.18,60.02,60.09,72100.0,38.0188,38.063,37.9618,38.0061,72100.0
2006-09-19 12:40:00,60.1,60.15,60.08,60.08,40700.0,38.0124,38.0441,37.9998,37.9998,40700.0
2006-09-19 12:50:00,60.07,60.07,59.99,60.01,36800.0,37.9935,37.9935,37.9429,37.9555,36800.0
2006-09-19 13:00:00,60.01,60.04,59.99,60.0,40900.0,37.9555,37.9745,37.9429,37.9492,40900.0
2006-09-19 13:10:00,59.99,60.02,59.98,59.98,32100.0,37.9429,37.9618,37.9365,37.9365,32100.0
2006-09-19 13:20:00,59.99,60.03,59.97,60.0,50800.0,37.9429,37.9682,37.9302,37.9492,50800.0
2006-09-19 13:30:00,60.01,60.1,60.0,60.07,75600.0,37.9555,38.0124,37.9492,37.9935,75600.0
2006-09-19 13:40:00,60.06,60.1,60.0,60.08,46500.0,37.9871,38.0124,37.9492,37.9998,46500.0
2006-09-19 13:50:00,60.06,60.08,59.88,59.94,100300.0,37.9871,37.9998,37.8733,37.9112,100300.0
2006-09-19 14:00:00,59.94,60.0,59.87,59.88,81700.0,37.9112,37.9492,37.867,37.8733,81700.0
2006-09-19 14:10:00,59.88,60.0,59.83,59.99,82600.0,37.8733,37.9492,37.8417,37.9429,82600.0
2006-09-19 14:20:00,60.0,60.02,59.95,60.0,57400.0,37.9492,37.9618,37.9176,37.9492,57400.0
2006-09-19 14:30:00,60.0,60.01,59.96,59.96,50400.0,37.9492,37.9555,37.9239,37.9239,50400.0
2006-09-19 14:40:00,59.97,60.0,59.92,59.99,64800.0,37.9302,37.9492,37.8986,37.9429,64800.0
2006-09-19 14:50:00,59.98,60.0,59.96,59.96,33000.0,37.9365,37.9492,37.9239,37.9239,33000.0
2006-09-19 15:00:00,59.96,59.96,59.85,59.87,105300.0,37.9239,37.9239,37.8543,37.867,105300.0
2006-09-19 15:10:00,59.89,59.98,59.82,59.93,81700.0,37.8796,37.9365,37.8353,37.9049,81700.0
2006-09-19 15:20:00,59.92,60.04,59.89,60.04,99100.0,37.8986,37.9745,37.8796,37.9745,99100.0
2006-09-19 15:30:00,60.04,60.1,60.02,60.08,127500.0,37.9745,38.0124,37.9618,37.9998,127500.0
2006-09-19 15:40:00,60.09,60.15,59.95,59.95,174400.0,38.0061,38.0441,37.9176,37.9176,174400.0
2006-09-19 15:50:00,59.95,60.1,59.9,60.04,194000.0,37.9176,38.0124,37.8859,37.9745,194000.0
2006-09-20 09:30:00,60.2,60.24,59.9,60.2,59900.0,38.0757,38.101,37.8859,38.0757,59900.0
2006-09-20 09:40:00,60.19,60.22,60.1,60.2,53900.0,38.0694,38.0883,38.0124,38.0757,53900.0
2006-09-20 09:50:00,60.16,60.32,60.16,60.31,29800.0,38.0504,38.1516,38.0504,38.1453,29800.0
2006-09-20 10:00:00,60.3,60.39,60.3,60.38,48100.0,38.1389,38.1958,38.1389,38.1895,48100.0
2006-09-20 10:10:00,60.37,60.4,60.32,60.35,32100.0,38.1832,38.2022,38.1516,38.1706,32100.0
2006-09-20 10:20:00,60.34,60.45,60.32,60.44,50300.0,38.1642,38.2338,38.1516,38.2275,50300.0
2006-09-20 10:30:00,60.44,60.55,60.44,60.55,70300.0,38.2275,38.297,38.2275,38.297,70300.0
2006-09-20 10:40:00,60.53,60.62,60.52,60.62,48200.0,38.2844,38.3413,38.2781,38.3413,48200.0
2006-09-20 10:50:00,60.63,60.65,60.57,60.59,43600.0,38.3476,38.3603,38.3097,38.3223,43600.0
2006-09-20 11:00:00,60.59,60.59,60.51,60.52,36700.0,38.3223,38.3223,38.2717,38.2781,36700.0
2006-09-20 11:10:00,60.51,60.57,60.51,60.52,40400.0,38.2717,38.3097,38.2717,38.2781,40400.0
2006-09-20 11:20:00,60.52,60.58,60.51,60.55,22500.0,38.2781,38.316,38.2717,38.297,22500.0
2006-09-20 11:30:00,60.55,60.57,60.5,60.5,30700.0,38.297,38.3097,38.2654,38.2654,30700.0
2006-09-20 11:40:00,60.5,60.56,60.5,60.54,41200.0,38.2654,38.3034,38.2654,38.2907,41200.0
2006-09-20 11:50:00,60.54,60.61,60.53,60.59,31600.0,38.2907,38.335,38.2844,38.3223,31600.0
2006-09-20 12:00:00,60.57,60.59,60.55,60.56,29800.0,38.3097,38.3223,38.297,38.3034,29800.0
2006-09-20 12:10:00,60.56,60.59,60.55,60.56,33300.0,38.3034,38.3223,38.297,38.3034,33300.0
2006-09-20 12:20:00,60.56,60.58,60.55,60.56,28200.0,38.3034,38.316,38.297,38.3034,28200.0
2006-09-20 12:30:00,60.56,60.59,60.55,60.57,20300.0,38.3034,38.3223,38.297,38.3097,20300.0
2006-09-20 12:40:00,60.57,60.62,60.56,60.61,25300.0,38.3097,38.3413,38.3034,38.335,25300.0
2006-09-20 12:50:00,60.62,60.62,60.57,60.57,12300.0,38.3413,38.3413,38.3097,38.3097,12300.0
2006-09-20 13:00:00,60.57,60.59,60.56,60.59,17000.0,38.3097,38.3223,38.3034,38.3223,17000.0
2006-09-20 13:10:00,60.59,60.64,60.59,60.64,21400.0,38.3223,38.354,38.3223,38.354,21400.0
2006-09-20 13:20:00,60.62,60.64,60.62,60.64,13300.0,38.3413,38.354,38.3413,38.354,13300.0
2006-09-20 13:30:00,60.63,60.69,60.63,60.69,40800.0,38.3476,38.3856,38.3476,38.3856,40800.0
2006-09-20 13:40:00,60.69,60.7,60.63,60.65,22900.0,38.3856,38.3919,38.3476,38.3603,22900.0
2006-09-20 13:50:00,60.64,60.66,60.62,60.64,22800.0,38.354,38.3666,38.3413,38.354,22800.0
2006-09-20 14:00:00,60.64,60.72,60.64,60.67,88700.0,38.354,38.4046,38.354,38.3729,88700.0
2006-09-20 14:10:00,60.67,60.72,60.57,60.63,78100.0,38.3729,38.4046,38.3097,38.3476,78100.0
2006-09-20 14:20:00,60.65,60.71,60.6,60.65,102700.0,38.3603,38.3982,38.3287,38.3603,102700.0
2006-09-20 14:30:00,60.61,60.75,60.6,60.71,62000.0,38.335,38.4235,38.3287,38.3982,62000.0
2006-09-20 14:40:00,60.67,60.75,60.62,60.72,40600.0,38.3729,38.4235,38.3413,38.4046,40600.0
2006-09-20 14:50:00,60.72,60.75,60.65,60.72,51800.0,38.4046,38.4235,38.3603,38.4046,51800.0
2006-09-20 15:00:00,60.72,60.84,60.69,60.74,37500.0,38.4046,38.4805,38.3856,38.4172,37500.0
2006-09-20 15:10:00,60.75,60.85,60.72,60.83,45600.0,38.4235,38.4868,38.4046,38.4741,45600.0
2006-09-20 15:20:00,60.83,60.88,60.8,60.88,58700.0,38.4741,38.5058,38.4552,38.5058,58700.0
2006-09-20 15:30:00,60.88,60.9,60.84,60.88,68400.0,38.5058,38.5184,38.4805,38.5058,68400.0
2006-09-20 15:40:00,60.89,60.89,60.81,60.84,78100.0,38.5121,38.5121,38.4615,38.4805,78100.0
2006-09-20 15:50:00,60.84,60.87,60.81,60.85,71700.0,38.4805,38.4994,38.4615,38.4868,71700.0
2006-09-21 09:30:00,60.71,60.79,60.51,60.76,42700.0,38.3982,38.4488,38.2717,38.4299,42700.0
2006-09-21 09:40:00,60.74,60.86,60.7,60.86,48600.0,38.4172,38.4931,38.3919,38.4931,48600.0
2006-09-21 09:50:00,60.85,60.9,60.83,60.86,36000.0,38.4868,38.5184,38.4741,38.4931,36000.0
2006-09-21 10:00:00,60.84,60.84,60.73,60.73,50600.0,38.4805,38.4805,38.4109,38.4109,50600.0
2006-09-21 10:10:00,60.74,60.86,60.69,60.86,36000.0,38.4172,38.4931,38.3856,38.4931,36000.0
2006-09-21 10:20:00,60.86,60.88,60.82,60.83,39200.0,38.4931,38.5058,38.4678,38.4741,39200.0
2006-09-21 10:30:00,60.83,60.88,60.73,60.77,48800.0,38.4741,38.5058,38.4109,38.4362,48800.0
2006-09-21 10:40:00,60.76,60.79,60.72,60.75,48200.0,38.4299,38.4488,38.4046,38.4235,48200.0
2006-09-21 10:50:00,60.75,60.84,60.73,60.82,33600.0,38.4235,38.4805,38.4109,38.4678,33600.0
2006-09-21 11:00:00,60.82,60.87,60.8,60.85,18800.0,38.4678,38.4994,38.4552,38.4868,18800.0
2006-09-21 11:10:00,60.83,60.86,60.82,60.82,29200.0,38.4741,38.4931,38.4678,38.4678,29200.0
2006-09-21 11:20:00,60.82,60.82,60.75,60.76,40300.0,38.4678,38.4678,38.4235,38.4299,40300.0
2006-09-21 11:30:00,60.75,60.75,60.7,60.75,28400.0,38.4235,38.4235,38.3919,38.4235,28400.0
2006-09-21 11:40:00,60.75,60.78,60.71,60.77,51600.0,38.4235,38.4425,38.3982,38.4362,51600.0
2006-09-21 11:50:00,60.76,60.86,60.76,60.85,52700.0,38.4299,38.4931,38.4299,38.4868,52700.0
2006-09-21 12:00:00,60.85,60.87,60.74,60.78,64200.0,38.4868,38.4994,38.4172,38.4425,64200.0
2006-09-21 12:10:00,60.78,60.83,60.76,60.81,30500.0,38.4425,38.4741,38.4299,38.4615,30500.0
2006-09-21 12:20:00,60.81,60.81,60.75,60.77,289200.0,38.4615,38.4615,38.4235,38.4362,289200.0
2006-09-21 12:30:00,60.77,60.82,60.77,60.8,69300.0,38.4362,38.4678,38.4362,38.4552,69300.0
2006-09-21 12:40:00,60.79,60.8,60.78,60.79,68300.0,38.4488,38.4552,38.4425,38.4488,68300.0
2006-09-21 12:50:00,60.79,60.8,60.77,60.78,15900.0,38.4488,38.4552,38.4362,38.4425,15900.0
2006-09-21 13:00:00,60.79,60.8,60.71,60.76,96300.0,38.4488,38.4552,38.3982,38.4299,96300.0
2006-09-21 13:10:00,60.76,60.8,60.76,60.8,76500.0,38.4299,38.4552,38.4299,38.4552,76500.0
2006-09-21 13:20:00,60.8,60.8,60.73,60.76,25600.0,38.4552,38.4552,38.4109,38.4299,25600.0
2006-09-21 13:30:00,60.76,60.81,60.76,60.79,33700.0,38.4299,38.4615,38.4299,38.4488,33700.0
2006-09-21 13:40:00,60.79,60.81,60.74,60.78,22300.0,38.4488,38.4615,38.4172,38.4425,22300.0
2006-09-21 13:50:00,60.77,60.83,60.74,60.81,102000.0,38.4362,38.4741,38.4172,38.4615,102000.0
2006-09-21 14:00:00,60.81,60.82,60.67,60.71,37500.0,38.4615,38.4678,38.3729,38.3982,37500.0
2006-09-21 14:10:00,60.69,60.8,60.69,60.78,35000.0,38.3856,38.4552,38.3856,38.4425,35000.0
2006-09-21 14:20:00,60.78,60.78,60.66,60.7,42800.0,38.4425,38.4425,38.3666,38.3919,42800.0
2006-09-21 14:30:00,60.71,60.73,60.68,60.7,45900.0,38.3982,38.4109,38.3793,38.3919,45900.0
2006-09-21 14:40:00,60.69,60.74,60.6,60.72,46500.0,38.3856,38.4172,38.3287,38.4046,46500.0
2006-09-21 14:50:00,60.72,60.72,60.59,60.62,40200.0,38.4046,38.4046,38.3223,38.3413,40200.0
2006-09-21 15:00:00,60.6,60.69,60.6,60.62,70100.0,38.3287,38.3856,38.3287,38.3413,70100.0
2006-09-21 15:10:00,60.61,60.63,60.54,60.61,79200.0,38.335,38.3476,38.2907,38.335,79200.0
2006-09-21 15:20:00,60.6,60.68,60.6,60.67,50100.0,38.3287,38.3793,38.3287,38.3729,50100.0
2006-09-21 15:30:00,60.67,60.77,60.67,60.71,133300.0,38.3729,38.4362,38.3729,38.3982,133300.0
2006-09-21 15:40:00,60.71,60.73,60.67,60.67,56600.0,38.3982,38.4109,38.3729,38.3729,56600.0
2006-09-21 15:50:00,60.67,60.73,60.66,60.67,56500.0,38.3729,38.4109,38.3666,38.3729,56500.0
2006-09-22 09:30:00,60.87,60.87,60.7,60.8,105400.0,38.4994,38.4994,38.3919,38.4552,105400.0
2006-09-22 09:40:00,60.81,60.89,60.79,60.85,73600.0,38.4615,38.5121,38.4488,38.4868,73600.0
2006-09-22 09:50:00,60.85,60.88,60.73,60.73,24300.0,38.4868,38.5058,38.4109,38.4109,24300.0
2006-09-22 10:00:00,60.73,60.76,60.7,60.71,37600.0,38.4109,38.4299,38.3919,38.3982,37600.0
2006-09-22 10:10:00,60.7,60.74,60.62,60.69,38500.0,38.3919,38.4172,38.3413,38.3856,38500.0
2006-09-22 10:20:00,60.67,60.7,60.56,60.64,38900.0,38.3729,38.3919,38.3034,38.354,38900.0
2006-09-22 10:30:00,60.64,60.64,60.52,60.52,34400.0,38.354,38.354,38.2781,38.2781,34400.0
2006-09-22 10:40:00,60.54,60.73,60.52,60.72,22400.0,38.2907,38.4109,38.2781,38.4046,22400.0
2006-09-22 10:50:00,60.72,60.72,60.65,60.66,19300.0,38.4046,38.4046,38.3603,38.3666,19300.0
2006-09-22 11:00:00,60.66,60.68,60.59,60.61,20700.0,38.3666,38.3793,38.3223,38.335,20700.0
2006-09-22 11:10:00,60.61,60.68,60.56,60.62,31500.0,38.335,38.3793,38.3034,38.3413,31500.0
2006-09-22 11:20:00,60.63,60.72,60.61,60.72,44800.0,38.3476,38.4046,38.335,38.4046,44800.0
2006-09-22 11:30:00,60.72,60.79,60.71,60.74,35600.0,38.4046,38.4488,38.3982,38.4172,35600.0
2006-09-22 11:40:00,60.76,60.77,60.64,60.7,30500.0,38.4299,38.4362,38.354,38.3919,30500.0
2006-09-22 11:50:00,60.7,60.73,60.68,60.72,27800.0,38.3919,38.4109,38.3793,38.4046,27800.0
2006-09-22 12:00:00,60.72,60.72,60.64,60.66,17200.0,38.4046,38.4046,38.354,38.3666,17200.0
2006-09-22 12:10:00,60.65,60.67,60.6,60.64,20900.0,38.3603,38.3729,38.3287,38.354,20900.0
2006-09-22 12:20:00,60.65,60.73,60.65,60.7,24500.0,38.3603,38.4109,38.3603,38.3919,24500.0
2006-09-22 12:30:00,60.7,60.72,60.68,60.69,14300.0,38.3919,38.4046,38.3793,38.3856,14300.0
2006-09-22 12:40:00,60.69,60.72,60.69,60.7,14400.0,38.3856,38.4046,38.3856,38.3919,14400.0
2006-09-22 12:50:00,60.69,60.76,60.68,60.7,25900.0,38.3856,38.4299,38.3793,38.3919,25900.0
2006-09-22 13:00:00,60.72,60.72,60.62,60.65,21100.0,38.4046,38.4046,38.3413,38.3603,21100.0
2006-09-22 13:10:00,60.62,60.66,60.61,60.65,18500.0,38.3413,38.3666,38.335,38.3603,18500.0
2006-09-22 13:20:00,60.65,60.66,60.53,60.58,34600.0,38.3603,38.3666,38.2844,38.316,34600.0
2006-09-22 13:30:00,60.58,60.63,60.57,60.58,22600.0,38.316,38.3476,38.3097,38.316,22600.0
2006-09-22 13:40:00,60.57,60.63,60.57,60.62,22800.0,38.3097,38.3476,38.3097,38.3413,22800.0
2006-09-22 13:50:00,60.62,60.7,60.6,60.63,22600.0,38.3413,38.3919,38.3287,38.3476,22600.0
2006-09-22 14:00:00,60.65,60.68,60.62,60.66,13900.0,38.3603,38.3793,38.3413,38.3666,13900.0
2006-09-22 14:10:00,60.66,60.67,60.64,60.67,25900.0,38.3666,38.3729,38.354,38.3729,25900.0
2006-09-22 14:20:00,60.67,60.7,60.65,60.67,67800.0,38.3729,38.3919,38.3603,38.3729,67800.0
2006-09-22 14:30:00,60.67,60.68,60.62,60.63,20400.0,38.3729,38.3793,38.3413,38.3476,20400.0
2006-09-22 14:40:00,60.63,60.67,60.6,60.64,37200.0,38.3476,38.3729,38.3287,38.354,37200.0
2006-09-22 14:50:00,60.64,60.69,60.63,60.64,17200.0,38.354,38.3856,38.3476,38.354,17200.0
2006-09-22 15:00:00,60.64,60.77,60.63,60.75,29800.0,38.354,38.4362,38.3476,38.4235,29800.0
2006-09-22 15:10:00,60.75,60.82,60.74,60.79,30900.0,38.4235,38.4678,38.4172,38.4488,30900.0
2006-09-22 15:20:00,60.79,60.8,60.68,60.68,40600.0,38.4488,38.4552,38.3793,38.3793,40600.0
2006-09-22 15:30:00,60.68,60.76,60.68,60.74,44800.0,38.3793,38.4299,38.3793,38.4172,44800.0
2006-09-22 15:40:00,60.75,60.77,60.65,60.65,43700.0,38.4235,38.4362,38.3603,38.3603,43700.0
2006-09-22 15:50:00,60.65,60.71,60.62,60.67,62100.0,38.3603,38.3982,38.3413,38.3729,62100.0
2006-09-25 09:30:00,60.8,60.94,60.73,60.94,63700.0,38.4552,38.5437,38.4109,38.5437,63700.0
2006-09-25 09:40:00,60.92,60.96,60.89,60.94,56700.0,38.5311,38.5564,38.5121,38.5437,56700.0
2006-09-25 09:50:00,60.94,60.94,60.81,60.84,32500.0,38.5437,38.5437,38.4615,38.4805,32500.0
2006-09-25 10:00:00,60.87,60.9,60.8,60.84,47000.0,38.4994,38.5184,38.4552,38.4805,47000.0
2006-09-25 10:10:00,60.84,60.87,60.74,60.86,30100.0,38.4805,38.4994,38.4172,38.4931,30100.0
2006-09-25 10:20:00,60.84,60.98,60.82,60.91,28400.0,38.4805,38.569,38.4678,38.5247,28400.0
2006-09-25 10:30:00,60.93,60.98,60.84,60.86,48100.0,38.5374,38.569,38.4805,38.4931,48100.0
2006-09-25 10:40:00,60.87,60.88,60.74,60.88,25000.0,38.4994,38.5058,38.4172,38.5058,25000.0
2006-09-25 10:50:00,60.88,60.91,60.87,60.91,183200.0,38.5058,38.5247,38.4994,38.5247,183200.0
2006-09-25 11:00:00,60.91,61.02,60.88,61.01,87000.0,38.5247,38.5943,38.5058,38.588,87000.0
2006-09-25 11:10:00,61.0,61.14,61.0,61.12,40900.0,38.5817,38.6702,38.5817,38.6576,40900.0
2006-09-25 11:20:00,61.14,61.24,61.13,61.24,61500.0,38.6702,38.7335,38.6639,38.7335,61500.0
2006-09-25 11:30:00,61.24,61.34,61.24,61.32,102100.0,38.7335,38.7967,38.7335,38.7841,102100.0
2006-09-25 11:40:00,61.34,61.4,61.33,61.38,86900.0,38.7967,38.8347,38.7904,38.822,86900.0
2006-09-25 11:50:00,61.38,61.42,61.32,61.32,96100.0,38.822,38.8473,38.7841,38.7841,96100.0
2006-09-25 12:00:00,61.31,61.37,61.29,61.32,60500.0,38.7777,38.8157,38.7651,38.7841,60500.0
2006-09-25 12:10:00,61.32,61.33,61.23,61.26,64100.0,38.7841,38.7904,38.7271,38.7461,64100.0
2006-09-25 12:20:00,61.26,61.3,61.25,61.25,36700.0,38.7461,38.7714,38.7398,38.7398,36700.0
2006-09-25 12:30:00,61.26,61.31,61.26,61.28,34700.0,38.7461,38.7777,38.7461,38.7588,34700.0
2006-09-25 12:40:00,61.28,61.32,61.26,61.31,29900.0,38.7588,38.7841,38.7461,38.7777,29900.0
2006-09-25 12:50:00,61.31,61.5,61.31,61.44,98500.0,38.7777,38.8979,38.7777,38.86,98500.0
2006-09-25 13:00:00,61.43,61.54,61.43,61.54,96400.0,38.8536,38.9232,38.8536,38.9232,96400.0
2006-09-25 13:10:00,61.53,61.58,61.5,61.55,78800.0,38.9169,38.9485,38.8979,38.9295,78800.0
2006-09-25 13:20:00,61.55,61.61,61.5,61.51,83900.0,38.9295,38.9675,38.8979,38.9042,83900.0
2006-09-25 13:30:00,61.53,61.55,61.3,61.39,74600.0,38.9169,38.9295,38.7714,38.8283,74600.0
2006-09-25 13:40:00,61.38,61.56,61.38,61.53,58800.0,38.822,38.9359,38.822,38.9169,58800.0
2006-09-25 13:50:00,61.54,61.58,61.49,61.58,48000.0,38.9232,38.9485,38.8916,38.9485,48000.0
2006-09-25 14:00:00,61.57,61.68,61.55,61.64,80100.0,38.9422,39.0118,38.9295,38.9865,80100.0
2006-09-25 14:10:00,61.66,61.71,61.61,61.68,54400.0,38.9991,39.0307,38.9675,39.0118,54400.0
2006-09-25 14:20:00,61.67,61.74,61.63,61.66,75900.0,39.0054,39.0497,38.9801,38.9991,75900.0
2006-09-25 14:30:00,61.64,61.82,61.63,61.8,117300.0,38.9865,39.1003,38.9801,39.0877,117300.0
2006-09-25 14:40:00,61.8,61.84,61.76,61.84,64500.0,39.0877,39.113,39.0624,39.113,64500.0
2006-09-25 14:50:00,61.84,61.98,61.8,61.94,122200.0,39.113,39.2015,39.0877,39.1762,122200.0
2006-09-25 15:00:00,61.95,62.0,61.92,61.96,103000.0,39.1825,39.2142,39.1636,39.1889,103000.0
2006-09-25 15:10:00,61.97,62.0,61.94,61.99,110200.0,39.1952,39.2142,39.1762,39.2078,110200.0
2006-09-25 15:20:00,61.99,62.05,61.95,62.02,251800.0,39.2078,39.2458,39.1825,39.2268,251800.0
2006-09-25 15:30:00,62.0,62.0,61.83,61.84,146300.0,39.2142,39.2142,39.1066,39.113,146300.0
2006-09-25 15:40:00,61.84,61.84,61.77,61.82,139700.0,39.113,39.113,39.0687,39.1003,139700.0
2006-09-25 15:50:00,61.82,61.94,61.81,61.84,185400.0,39.1003,39.1762,39.094,39.113,185400.0
2006-09-26 09:30:00,62.0,62.04,61.92,62.04,108900.0,39.2142,39.2395,39.1636,39.2395,108900.0
2006-09-26 09:40:00,62.04,62.27,62.01,62.18,138600.0,39.2395,39.3849,39.2205,39.328,138600.0
2006-09-26 09:50:00,62.17,62.26,62.02,62.03,87800.0,39.3217,39.3786,39.2268,39.2331,87800.0
2006-09-26 10:00:00,62.03,62.32,62.01,62.26,229300.0,39.2331,39.4165,39.2205,39.3786,229300.0
2006-09-26 10:10:00,62.26,62.33,62.25,62.27,80000.0,39.3786,39.4229,39.3723,39.3849,80000.0
2006-09-26 10:20:00,62.29,62.3,62.12,62.23,150600.0,39.3976,39.4039,39.2901,39.3596,150600.0
2006-09-26 10:30:00,62.24,62.26,62.12,62.17,141900.0,39.3659,39.3786,39.2901,39.3217,141900.0
2006-09-26 10:40:00,62.16,62.23,62.13,62.15,74100.0,39.3154,39.3596,39.2964,39.309,74100.0
2006-09-26 10:50:00,62.15,62.24,62.13,62.23,62400.0,39.309,39.3659,39.2964,39.3596,62400.0
2006-09-26 11:00:00,62.22,62.24,62.2,62.21,40100.0,39.3533,39.3659,39.3406,39.347,40100.0
2006-09-26 11:10:00,62.21,62.24,62.18,62.2,57600.0,39.347,39.3659,39.328,39.3406,57600.0
2006-09-26 11:20:00,62.21,62.21,62.05,62.11,88100.0,39.347,39.347,39.2458,39.2837,88100.0
2006-09-26 11:30:00,62.12,62.18,62.07,62.15,46400.0,39.2901,39.328,39.2584,39.309,46400.0
2006-09-26 11:40:00,62.14,62.16,62.07,62.13,66600.0,39.3027,39.3154,39.2584,39.2964,66600.0
2006-09-26 11:50:00,62.14,62.2,62.08,62.09,51900.0,39.3027,39.3406,39.2648,39.2711,51900.0
2006-09-26 12:00:00,62.07,62.15,62.06,62.14,51100.0,39.2584,39.309,39.2521,39.3027,51100.0
2006-09-26 12:10:00,62.14,62.24,62.11,62.21,53000.0,39.3027,39.3659,39.2837,39.347,53000.0
2006-09-26 12:20:00,62.21,62.24,62.2,62.24,36800.0,39.347,39.3659,39.3406,39.3659,36800.0
2006-09-26 12:30:00,62.24,62.24,62.19,62.19,39500.0,39.3659,39.3659,39.3343,39.3343,39500.0
2006-09-26 12:40:00,62.19,62.21,62.15,62.2,57100.0,39.3343,39.347,39.309,39.3406,57100.0
2006-09-26 12:50:00,62.2,62.22,62.14,62.22,37800.0,39.3406,39.3533,39.3027,39.3533,37800.0
2006-09-26 13:00:00,62.22,62.22,62.16,62.22,28200.0,39.3533,39.3533,39.3154,39.3533,28200.0
2006-09-26 13:10:00,62.21,62.26,62.2,62.25,50600.0,39.347,39.3786,39.3406,39.3723,50600.0
2006-09-26 13:20:00,62.27,62.33,62.23,62.3,46800.0,39.3849,39.4229,39.3596,39.4039,46800.0
2006-09-26 13:30:00,62.3,62.36,62.29,62.3,90800.0,39.4039,39.4418,39.3976,39.4039,90800.0
2006-09-26 13:40:00,62.3,62.34,62.3,62.32,26100.0,39.4039,39.4292,39.4039,39.4165,26100.0
2006-09-26 13:50:00,62.32,62.39,62.3,62.34,94300.0,39.4165,39.4608,39.4039,39.4292,94300.0
2006-09-26 14:00:00,62.34,62.35,62.27,62.29,56000.0,39.4292,39.4355,39.3849,39.3976,56000.0
2006-09-26 14:10:00,62.29,62.3,62.2,62.23,99500.0,39.3976,39.4039,39.3406,39.3596,99500.0
2006-09-26 14:20:00,62.24,62.31,62.23,62.29,55300.0,39.3659,39.4102,39.3596,39.3976,55300.0
2006-09-26 14:30:00,62.29,62.34,62.27,62.31,59600.0,39.3976,39.4292,39.3849,39.4102,59600.0
2006-09-26 14:40:00,62.31,62.44,62.28,62.44,63400.0,39.4102,39.4924,39.3912,39.4924,63400.0
2006-09-26 14:50:00,62.43,62.57,62.38,62.52,116500.0,39.4861,39.5747,39.4545,39.543,116500.0
2006-09-26 15:00:00,62.53,62.54,62.44,62.49,80700.0,39.5494,39.5557,39.4924,39.5241,80700.0
2006-09-26 15:10:00,62.49,62.51,62.42,62.47,69400.0,39.5241,39.5367,39.4798,39.5114,69400.0
2006-09-26 15:20:00,62.47,62.51,62.39,62.51,102900.0,39.5114,39.5367,39.4608,39.5367,102900.0
2006-09-26 15:30:00,62.53,62.57,62.47,62.53,125000.0,39.5494,39.5747,39.5114,39.5494,125000.0
2006-09-26 15:40:00,62.51,62.6,62.5,62.58,140200.0,39.5367,39.5936,39.5304,39.581,140200.0
2006-09-26 15:50:00,62.58,62.61,62.48,62.48,199900.0,39.581,39.6,39.5177,39.5177,199900.0
2006-09-27 09:30:00,62.5,62.53,62.4,62.46,86100.0,39.5304,39.5494,39.4671,39.5051,86100.0
2006-09-27 09:40:00,62.48,62.64,62.48,62.5,80500.0,39.5177,39.6189,39.5177,39.5304,80500.0
2006-09-27 09:50:00,62.5,62.53,62.27,62.31,153100.0,39.5304,39.5494,39.3849,39.4102,153100.0
2006-09-27 10:00:00,62.31,62.43,62.29,62.3,67100.0,39.4102,39.4861,39.3976,39.4039,67100.0
2006-09-27 10:10:00,62.3,62.3,62.13,62.14,67100.0,39.4039,39.4039,39.2964,39.3027,67100.0
2006-09-27 10:20:00,62.16,62.2,62.04,62.19,253700.0,39.3154,39.3406,39.2395,39.3343,253700.0
2006-09-27 10:30:00,62.19,62.35,62.17,62.33,55100.0,39.3343,39.4355,39.3217,39.4229,55100.0
2006-09-27 10:40:00,62.32,62.35,62.22,62.26,54100.0,39.4165,39.4355,39.3533,39.3786,54100.0
2006-09-27 10:50:00,62.26,62.3,62.17,62.22,52700.0,39.3786,39.4039,39.3217,39.3533,52700.0
2006-09-27 11:00:00,62.23,62.3,62.15,62.25,46800.0,39.3596,39.4039,39.309,39.3723,46800.0
2006-09-27 11:10:00,62.25,62.29,62.12,62.14,377900.0,39.3723,39.3976,39.2901,39.3027,377900.0
2006-09-27 11:20:00,62.14,62.23,62.12,62.2,93100.0,39.3027,39.3596,39.2901,39.3406,93100.0
2006-09-27 11:30:00,62.21,62.34,62.21,62.32,46400.0,39.347,39.4292,39.347,39.4165,46400.0
2006-09-27 11:40:00,62.32,62.48,62.3,62.44,31900.0,39.4165,39.5177,39.4039,39.4924,31900.0
2006-09-27 11:50:00,62.44,62.45,62.33,62.42,58500.0,39.4924,39.4988,39.4229,39.4798,58500.0
2006-09-27 12:00:00,62.41,62.43,62.34,62.37,218100.0,39.4735,39.4861,39.4292,39.4482,218100.0
2006-09-27 12:10:00,62.38,62.44,62.35,62.4,43200.0,39.4545,39.4924,39.4355,39.4671,43200.0
2006-09-27 12:20:00,62.39,62.43,62.32,62.33,31300.0,39.4608,39.4861,39.4165,39.4229,31300.0
2006-09-27 12:30:00,62.31,62.38,62.31,62.33,28600.0,39.4102,39.4545,39.4102,39.4229,28600.0
2006-09-27 12:40:00,62.33,62.36,62.27,62.27,107700.0,39.4229,39.4418,39.3849,39.3849,107700.0
2006-09-27 12:50:00,62.28,62.33,62.26,62.33,24000.0,39.3912,39.4229,39.3786,39.4229,24000.0
2006-09-27 13:00:00,62.33,62.39,62.33,62.35,32100.0,39.4229,39.4608,39.4229,39.4355,32100.0
2006-09-27 13:10:00,62.36,62.4,62.35,62.4,28000.0,39.4418,39.4671,39.4355,39.4671,28000.0
2006-09-27 13:20:00,62.39,62.42,62.39,62.41,19600.0,39.4608,39.4798,39.4608,39.4735,19600.0
2006-09-27 13:30:00,62.41,62.43,62.36,62.36,46100.0,39.4735,39.4861,39.4418,39.4418,46100.0
2006-09-27 13:40:00,62.36,62.41,62.34,62.41,63800.0,39.4418,39.4735,39.4292,39.4735,63800.0
2006-09-27 13:50:00,62.41,62.41,62.31,62.32,28900.0,39.4735,39.4735,39.4102,39.4165,28900.0
2006-09-27 14:00:00,62.32,62.37,62.27,62.37,26100.0,39.4165,39.4482,39.3849,39.4482,26100.0
2006-09-27 14:10:00,62.37,62.37,62.17,62.18,41100.0,39.4482,39.4482,39.3217,39.328,41100.0
2006-09-27 14:20:00,62.17,62.25,62.15,62.22,32100.0,39.3217,39.3723,39.309,39.3533,32100.0
2006-09-27 14:30:00,62.22,62.22,62.15,62.15,52400.0,39.3533,39.3533,39.309,39.309,52400.0
2006-09-27 14:40:00,62.15,62.16,62.08,62.13,27800.0,39.309,39.3154,39.2648,39.2964,27800.0
2006-09-27 14:50:00,62.14,62.16,62.06,62.08,76700.0,39.3027,39.3154,39.2521,39.2648,76700.0
2006-09-27 15:00:00,62.08,62.09,62.01,62.02,70300.0,39.2648,39.2711,39.2205,39.2268,70300.0
2006-09-27 15:10:00,62.02,62.04,61.92,62.04,63400.0,39.2268,39.2395,39.1636,39.2395,63400.0
2006-09-27 15:20:00,62.04,62.07,61.97,61.99,47600.0,39.2395,39.2584,39.1952,39.2078,47600.0
2006-09-27 15:30:00,62.01,62.18,62.01,62.18,53400.0,39.2205,39.328,39.2205,39.328,53400.0
2006-09-27 15:40:00,62.2,62.24,62.17,62.23,42500.0,39.3406,39.3659,39.3217,39.3596,42500.0
2006-09-27 15:50:00,62.24,62.24,62.08,62.1,79700.0,39.3659,39.3659,39.2648,39.2774,79700.0
2006-09-28 09:30:00,62.23,62.42,62.23,62.39,63500.0,39.3596,39.4798,39.3596,39.4608,63500.0
2006-09-28 09:40:00,62.39,62.47,62.34,62.38,69800.0,39.4608,39.5114,39.4292,39.4545,69800.0
2006-09-28 09:50:00,62.38,62.43,62.29,62.37,26800.0,39.4545,39.4861,39.3976,39.4482,26800.0
2006-09-28 10:00:00,62.38,62.44,62.36,62.43,19600.0,39.4545,39.4924,39.4418,39.4861,19600.0
2006-09-28 10:10:00,62.44,62.5,62.42,62.5,45500.0,39.4924,39.5304,39.4798,39.5304,45500.0
2006-09-28 10:20:00,62.5,62.66,62.49,62.65,63200.0,39.5304,39.6316,39.5241,39.6253,63200.0
2006-09-28 10:30:00,62.65,62.71,62.49,62.5,43400.0,39.6253,39.6632,39.5241,39.5304,43400.0
2006-09-28 10:40:00,62.5,62.6,62.48,62.53,36200.0,39.5304,39.5936,39.5177,39.5494,36200.0
2006-09-28 10:50:00,62.51,62.57,62.49,62.52,28500.0,39.5367,39.5747,39.5241,39.543,28500.0
2006-09-28 11:00:00,62.52,62.57,62.5,62.56,29600.0,39.543,39.5747,39.5304,39.5683,29600.0
2006-09-28 11:10:00,62.57,62.59,62.55,62.59,19800.0,39.5747,39.5873,39.562,39.5873,19800.0
2006-09-28 11:20:00,62.58,62.6,62.55,62.6,14900.0,39.581,39.5936,39.562,39.5936,14900.0
2006-09-28 11:30:00,62.59,62.62,62.55,62.6,35100.0,39.5873,39.6063,39.562,39.5936,35100.0
2006-09-28 11:40:00,62.6,62.64,62.58,62.63,33700.0,39.5936,39.6189,39.581,39.6126,33700.0
2006-09-28 11:50:00,62.63,62.66,62.62,62.66,24700.0,39.6126,39.6316,39.6063,39.6316,24700.0
2006-09-28 12:00:00,62.66,62.68,62.58,62.61,62100.0,39.6316,39.6442,39.581,39.6,62100.0
2006-09-28 12:10:00,62.61,62.69,62.59,62.69,38900.0,39.6,39.6506,39.5873,39.6506,38900.0
2006-09-28 12:20:00,62.68,62.69,62.66,62.66,22100.0,39.6442,39.6506,39.6316,39.6316,22100.0
2006-09-28 12:30:00,62.66,62.7,62.65,62.67,41600.0,39.6316,39.6569,39.6253,39.6379,41600.0
2006-09-28 12:40:00,62.67,62.7,62.65,62.67,28400.0,39.6379,39.6569,39.6253,39.6379,28400.0
2006-09-28 12:50:00,62.68,62.72,62.67,62.69,55100.0,39.6442,39.6695,39.6379,39.6506,55100.0
2006-09-28 13:00:00,62.69,62.7,62.62,62.63,19100.0,39.6506,39.6569,39.6063,39.6126,19100.0
2006-09-28 13:10:00,62.63,62.68,62.62,62.67,35200.0,39.6126,39.6442,39.6063,39.6379,35200.0
2006-09-28 13:20:00,62.67,62.7,62.64,62.67,39600.0,39.6379,39.6569,39.6189,39.6379,39600.0
2006-09-28 13:30:00,62.67,62.7,62.65,62.7,16500.0,39.6379,39.6569,39.6253,39.6569,16500.0
2006-09-28 13:40:00,62.71,62.72,62.68,62.68,27000.0,39.6632,39.6695,39.6442,39.6442,27000.0
2006-09-28 13:50:00,62.69,62.72,62.65,62.67,47600.0,39.6506,39.6695,39.6253,39.6379,47600.0
2006-09-28 14:00:00,62.66,62.67,62.61,62.64,29500.0,39.6316,39.6379,39.6,39.6189,29500.0
2006-09-28 14:10:00,62.63,62.68,62.63,62.67,24200.0,39.6126,39.6442,39.6126,39.6379,24200.0
2006-09-28 14:20:00,62.67,62.68,62.58,62.61,54000.0,39.6379,39.6442,39.581,39.6,54000.0
2006-09-28 14:30:00,62.61,62.7,62.6,62.66,28500.0,39.6,39.6569,39.5936,39.6316,28500.0
2006-09-28 14:40:00,62.67,62.78,62.66,62.78,34700.0,39.6379,39.7075,39.6316,39.7075,34700.0
2006-09-28 14:50:00,62.76,62.79,62.74,62.77,26800.0,39.6948,39.7138,39.6822,39.7012,26800.0
2006-09-28 15:00:00,62.77,62.85,62.76,62.78,87300.0,39.7012,39.7518,39.6948,39.7075,87300.0
2006-09-28 15:10:00,62.78,62.8,62.74,62.78,41100.0,39.7075,39.7201,39.6822,39.7075,41100.0
2006-09-28 15:20:00,62.79,62.86,62.79,62.83,76700.0,39.7138,39.7581,39.7138,39.7391,76700.0
2006-09-28 15:30:00,62.83,62.87,62.79,62.79,80300.0,39.7391,39.7644,39.7138,39.7138,80300.0
2006-09-28 15:40:00,62.79,62.89,62.74,62.88,88600.0,39.7138,39.7771,39.6822,39.7707,88600.0
2006-09-28 15:50:00,62.86,62.94,62.84,62.86,167800.0,39.7581,39.8087,39.7454,39.7581,167800.0
2006-09-29 09:30:00,62.75,62.85,62.64,62.79,68500.0,39.6885,39.7518,39.6189,39.7138,68500.0
2006-09-29 09:40:00,62.78,62.81,62.6,62.61,58800.0,39.7075,39.7265,39.5936,39.6,58800.0
2006-09-29 09:50:00,62.61,62.76,62.57,62.65,62600.0,39.6,39.6948,39.5747,39.6253,62600.0
2006-09-29 10:00:00,62.65,62.72,62.49,62.51,61200.0,39.6253,39.6695,39.5241,39.5367,61200.0
2006-09-29 10:10:00,62.51,62.53,62.42,62.5,35900.0,39.5367,39.5494,39.4798,39.5304,35900.0
2006-09-29 10:20:00,62.5,62.5,62.29,62.38,51500.0,39.5304,39.5304,39.3976,39.4545,51500.0
2006-09-29 10:30:00,62.38,62.52,62.37,62.4,52200.0,39.4545,39.543,39.4482,39.4671,52200.0
2006-09-29 10:40:00,62.39,62.42,62.32,62.38,37800.0,39.4608,39.4798,39.4165,39.4545,37800.0
2006-09-29 10:50:00,62.36,62.4,62.31,62.39,27200.0,39.4418,39.4671,39.4102,39.4608,27200.0
2006-09-29 11:00:00,62.4,62.47,62.39,62.41,29900.0,39.4671,39.5114,39.4608,39.4735,29900.0
2006-09-29 11:10:00,62.41,62.55,62.41,62.54,29000.0,39.4735,39.562,39.4735,39.5557,29000.0
2006-09-29 11:20:00,62.53,62.58,62.49,62.57,25400.0,39.5494,39.581,39.5241,39.5747,25400.0
2006-09-29 11:30:00,62.56,62.65,62.55,62.62,48500.0,39.5683,39.6253,39.562,39.6063,48500.0
2006-09-29 11:40:00,62.63,62.84,62.63,62.84,47900.0,39.6126,39.7454,39.6126,39.7454,47900.0
2006-09-29 11:50:00,62.83,62.86,62.73,62.75,38000.0,39.7391,39.7581,39.6759,39.6885,38000.0
2006-09-29 12:00:00,62.74,62.75,62.56,62.56,39000.0,39.6822,39.6885,39.5683,39.5683,39000.0
2006-09-29 12:10:00,62.58,62.59,62.55,62.59,11400.0,39.581,39.5873,39.562,39.5873,11400.0
2006-09-29 12:20:00,62.6,62.69,62.59,62.69,26300.0,39.5936,39.6506,39.5873,39.6506,26300.0
2006-09-29 12:30:00,62.67,62.75,62.66,62.72,33500.0,39.6379,39.6885,39.6316,39.6695,33500.0
2006-09-29 12:40:00,62.73,62.8,62.72,62.8,29400.0,39.6759,39.7201,39.6695,39.7201,29400.0
2006-09-29 12:50:00,62.8,62.8,62.74,62.78,19200.0,39.7201,39.7201,39.6822,39.7075,19200.0
2006-09-29 13:00:00,62.78,62.94,62.76,62.8,33900.0,39.7075,39.8087,39.6948,39.7201,33900.0
2006-09-29 13:10:00,62.8,62.82,62.77,62.82,26900.0,39.7201,39.7328,39.7012,39.7328,26900.0
2006-09-29 13:20:00,62.83,62.89,62.69,62.69,43400.0,39.7391,39.7771,39.6506,39.6506,43400.0
2006-09-29 13:30:00,62.69,62.78,62.69,62.76,24300.0,39.6506,39.7075,39.6506,39.6948,24300.0
2006-09-29 13:40:00,62.76,62.79,62.7,62.79,24700.0,39.6948,39.7138,39.6569,39.7138,24700.0
2006-09-29 13:50:00,62.78,62.83,62.78,62.81,42000.0,39.7075,39.7391,39.7075,39.7265,42000.0
2006-09-29 14:00:00,62.81,62.93,62.81,62.89,81400.0,39.7265,39.8024,39.7265,39.7771,81400.0
2006-09-29 14:10:00,62.88,62.9,62.8,62.81,39000.0,39.7707,39.7834,39.7201,39.7265,39000.0
2006-09-29 14:20:00,62.81,62.83,62.77,62.81,44200.0,39.7265,39.7391,39.7012,39.7265,44200.0
2006-09-29 14:30:00,62.81,62.82,62.75,62.76,39200.0,39.7265,39.7328,39.6885,39.6948,39200.0
2006-09-29 14:40:00,62.75,62.78,62.74,62.76,51800.0,39.6885,39.7075,39.6822,39.6948,51800.0
2006-09-29 14:50:00,62.77,62.79,62.62,62.62,52700.0,39.7012,39.7138,39.6063,39.6063,52700.0
2006-09-29 15:00:00,62.63,62.69,62.6,62.68,59900.0,39.6126,39.6506,39.5936,39.6442,59900.0
2006-09-29 15:10:00,62.67,62.81,62.67,62.8,68100.0,39.6379,39.7265,39.6379,39.7201,68100.0
2006-09-29 15:20:00,62.79,62.81,62.75,62.79,66700.0,39.7138,39.7265,39.6885,39.7138,66700.0
2006-09-29 15:30:00,62.79,62.82,62.73,62.73,64000.0,39.7138,39.7328,39.6759,39.6759,64000.0
2006-09-29 15:40:00,62.71,62.76,62.69,62.73,107700.0,39.6632,39.6948,39.6506,39.6759,107700.0
2006-09-29 15:50:00,62.71,62.74,62.67,62.72,113700.0,39.6632,39.6822,39.6379,39.6695,113700.0
2006-10-02 09:30:00,62.6,62.67,62.41,62.57,75600.0,39.5936,39.6379,39.4735,39.5747,75600.0
2006-10-02 09:40:00,62.58,62.61,62.34,62.4,37800.0,39.581,39.6,39.4292,39.4671,37800.0
2006-10-02 09:50:00,62.42,62.45,62.3,62.34,50200.0,39.4798,39.4988,39.4039,39.4292,50200.0
2006-10-02 10:00:00,62.33,62.44,62.28,62.29,32200.0,39.4229,39.4924,39.3912,39.3976,32200.0
2006-10-02 10:10:00,62.29,62.36,62.24,62.33,30200.0,39.3976,39.4418,39.3659,39.4229,30200.0
2006-10-02 10:20:00,62.34,62.34,62.13,62.13,42500.0,39.4292,39.4292,39.2964,39.2964,42500.0
2006-10-02 10:30:00,62.14,62.16,62.08,62.13,65400.0,39.3027,39.3154,39.2648,39.2964,65400.0
2006-10-02 10:40:00,62.12,62.23,62.07,62.22,52200.0,39.2901,39.3596,39.2584,39.3533,52200.0
2006-10-02 10:50:00,62.22,62.25,62.18,62.22,83100.0,39.3533,39.3723,39.328,39.3533,83100.0
2006-10-02 11:00:00,62.21,62.23,62.18,62.23,39600.0,39.347,39.3596,39.328,39.3596,39600.0
2006-10-02 11:10:00,62.23,62.23,62.17,62.21,32200.0,39.3596,39.3596,39.3217,39.347,32200.0
2006-10-02 11:20:00,62.22,62.28,62.17,62.18,22600.0,39.3533,39.3912,39.3217,39.328,22600.0
2006-10-02 11:30:00,62.18,62.27,62.18,62.24,28800.0,39.328,39.3849,39.328,39.3659,28800.0
2006-10-02 11:40:00,62.26,62.34,62.26,62.33,28000.0,39.3786,39.4292,39.3786,39.4229,28000.0
2006-10-02 11:50:00,62.33,62.42,62.31,62.31,29600.0,39.4229,39.4798,39.4102,39.4102,29600.0
2006-10-02 12:00:00,62.31,62.35,62.26,62.35,38000.0,39.4102,39.4355,39.3786,39.4355,38000.0
2006-10-02 12:10:00,62.35,62.41,62.33,62.39,31900.0,39.4355,39.4735,39.4229,39.4608,31900.0
2006-10-02 12:20:00,62.39,62.4,62.29,62.33,32400.0,39.4608,39.4671,39.3976,39.4229,32400.0
2006-10-02 12:30:00,62.34,62.47,62.34,62.47,37300.0,39.4292,39.5114,39.4292,39.5114,37300.0
2006-10-02 12:40:00,62.48,62.49,62.46,62.48,21700.0,39.5177,39.5241,39.5051,39.5177,21700.0
2006-10-02 12:50:00,62.48,62.49,62.46,62.47,24300.0,39.5177,39.5241,39.5051,39.5114,24300.0
2006-10-02 13:00:00,62.46,62.48,62.43,62.48,31700.0,39.5051,39.5177,39.4861,39.5177,31700.0
2006-10-02 13:10:00,62.48,62.56,62.47,62.56,29200.0,39.5177,39.5683,39.5114,39.5683,29200.0
2006-10-02 13:20:00,62.56,62.56,62.54,62.55,17600.0,39.5683,39.5683,39.5557,39.562,17600.0
2006-10-02 13:30:00,62.56,62.62,62.52,62.57,47700.0,39.5683,39.6063,39.543,39.5747,47700.0
2006-10-02 13:40:00,62.55,62.57,62.49,62.51,56700.0,39.562,39.5747,39.5241,39.5367,56700.0
2006-10-02 13:50:00,62.49,62.51,62.44,62.47,54100.0,39.5241,39.5367,39.4924,39.5114,54100.0
2006-10-02 14:00:00,62.47,62.53,62.46,62.51,37400.0,39.5114,39.5494,39.5051,39.5367,37400.0
2006-10-02 14:10:00,62.51,62.52,62.45,62.5,29000.0,39.5367,39.543,39.4988,39.5304,29000.0
2006-10-02 14:20:00,62.49,62.52,62.48,62.51,26900.0,39.5241,39.543,39.5177,39.5367,26900.0
2006-10-02 14:30:00,62.51,62.55,62.49,62.52,52900.0,39.5367,39.562,39.5241,39.543,52900.0
2006-10-02 14:40:00,62.51,62.55,62.5,62.55,27100.0,39.5367,39.562,39.5304,39.562,27100.0
2006-10-02 14:50:00,62.55,62.57,62.53,62.57,31600.0,39.562,39.5747,39.5494,39.5747,31600.0
2006-10-02 15:00:00,62.57,62.59,62.5,62.51,51700.0,39.5747,39.5873,39.5304,39.5367,51700.0
2006-10-02 15:10:00,62.51,62.54,62.46,62.53,57700.0,39.5367,39.5557,39.5051,39.5494,57700.0
2006-10-02 15:20:00,62.55,62.71,62.54,62.7,48500.0,39.562,39.6632,39.5557,39.6569,48500.0
2006-10-02 15:30:00,62.7,62.77,62.69,62.73,79500.0,39.6569,39.7012,39.6506,39.6759,79500.0
2006-10-02 15:40:00,62.73,62.77,62.71,62.76,48300.0,39.6759,39.7012,39.6632,39.6948,48300.0
2006-10-02 15:50:00,62.76,62.77,62.7,62.7,57400.0,39.6948,39.7012,39.6569,39.6569,57400.0
2006-10-03 09:30:00,62.76,63.0,62.73,62.98,81800.0,39.6948,39.8466,39.6759,39.834,81800.0
2006-10-03 09:40:00,62.98,63.08,62.91,63.02,131400.0,39.834,39.8972,39.7897,39.8593,131400.0
2006-10-03 09:50:00,63.01,63.1,62.88,63.1,97400.0,39.853,39.9099,39.7707,39.9099,97400.0
2006-10-03 10:00:00,63.07,63.1,62.93,62.98,60800.0,39.8909,39.9099,39.8024,39.834,60800.0
2006-10-03 10:10:00,62.97,63.09,62.93,63.09,44800.0,39.8277,39.9036,39.8024,39.9036,44800.0
2006-10-03 10:20:00,63.09,63.28,63.06,63.27,64900.0,39.9036,40.0237,39.8846,40.0174,64900.0
2006-10-03 10:30:00,63.27,63.44,63.27,63.33,90600.0,40.0174,40.1249,40.0174,40.0554,90600.0
2006-10-03 10:40:00,63.32,63.32,63.27,63.28,32600.0,40.049,40.049,40.0174,40.0237,32600.0
2006-10-03 10:50:00,63.28,63.38,63.27,63.37,48200.0,40.0237,40.087,40.0174,40.0807,48200.0
2006-10-03 11:00:00,63.37,63.43,63.36,63.38,46000.0,40.0807,40.1186,40.0743,40.087,46000.0
2006-10-03 11:10:00,63.37,63.55,63.36,63.53,73500.0,40.0807,40.1945,40.0743,40.1819,73500.0
2006-10-03 11:20:00,63.52,63.57,63.47,63.55,81800.0,40.1755,40.2072,40.1439,40.1945,81800.0
2006-10-03 11:30:00,63.54,63.7,63.48,63.68,94600.0,40.1882,40.2894,40.1502,40.2767,94600.0
2006-10-03 11:40:00,63.68,63.73,63.67,63.71,84200.0,40.2767,40.3084,40.2704,40.2957,84200.0
2006-10-03 11:50:00,63.72,63.73,63.54,63.56,99100.0,40.302,40.3084,40.1882,40.2008,99100.0
2006-10-03 12:00:00,63.56,63.74,63.55,63.71,69000.0,40.2008,40.3147,40.1945,40.2957,69000.0
2006-10-03 12:10:00,63.69,63.88,63.68,63.83,220300.0,40.2831,40.4032,40.2767,40.3716,220300.0
2006-10-03 12:20:00,63.82,63.89,63.8,63.8,88400.0,40.3653,40.4096,40.3526,40.3526,88400.0
2006-10-03 12:30:00,63.81,63.85,63.8,63.8,55500.0,40.359,40.3843,40.3526,40.3526,55500.0
2006-10-03 12:40:00,63.79,63.88,63.78,63.8,40500.0,40.3463,40.4032,40.34,40.3526,40500.0
2006-10-03 12:50:00,63.8,63.9,63.75,63.87,45500.0,40.3526,40.4159,40.321,40.3969,45500.0
2006-10-03 13:00:00,63.87,63.88,63.79,63.79,31300.0,40.3969,40.4032,40.3463,40.3463,31300.0
2006-10-03 13:10:00,63.8,63.83,63.78,63.8,37100.0,40.3526,40.3716,40.34,40.3526,37100.0
2006-10-03 13:20:00,63.79,63.81,63.73,63.8,113900.0,40.3463,40.359,40.3084,40.3526,113900.0
2006-10-03 13:30:00,63.81,63.82,63.72,63.74,71500.0,40.359,40.3653,40.302,40.3147,71500.0
2006-10-03 13:40:00,63.75,63.85,63.72,63.82,41000.0,40.321,40.3843,40.302,40.3653,41000.0
2006-10-03 13:50:00,63.82,63.85,63.78,63.79,127500.0,40.3653,40.3843,40.34,40.3463,127500.0
2006-10-03 14:00:00,63.79,63.88,63.79,63.86,40500.0,40.3463,40.4032,40.3463,40.3906,40500.0
2006-10-03 14:10:00,63.86,63.9,63.83,63.89,37800.0,40.3906,40.4159,40.3716,40.4096,37800.0
2006-10-03 14:20:00,63.88,63.9,63.77,63.8,42900.0,40.4032,40.4159,40.3337,40.3526,42900.0
2006-10-03 14:30:00,63.81,63.88,63.79,63.88,56000.0,40.359,40.4032,40.3463,40.4032,56000.0
2006-10-03 14:40:00,63.88,63.94,63.86,63.94,107400.0,40.4032,40.4412,40.3906,40.4412,107400.0
2006-10-03 14:50:00,63.94,63.98,63.84,63.86,89300.0,40.4412,40.4665,40.3779,40.3906,89300.0
2006-10-03 15:00:00,63.85,63.88,63.82,63.86,52700.0,40.3843,40.4032,40.3653,40.3906,52700.0
2006-10-03 15:10:00,63.86,63.9,63.83,63.84,104600.0,40.3906,40.4159,40.3716,40.3779,104600.0
2006-10-03 15:20:00,63.85,63.89,63.81,63.86,179400.0,40.3843,40.4096,40.359,40.3906,179400.0
2006-10-03 15:30:00,63.87,63.9,63.82,63.86,93600.0,40.3969,40.4159,40.3653,40.3906,93600.0
2006-10-03 15:40:00,63.87,63.9,63.85,63.88,169800.0,40.3969,40.4159,40.3843,40.4032,169800.0
2006-10-03 15:50:00,63.89,63.9,63.82,63.85,137200.0,40.4096,40.4159,40.3653,40.3843,137200.0
2006-10-04 09:30:00,63.98,63.99,63.79,63.94,163200.0,40.4665,40.4728,40.3463,40.4412,163200.0
2006-10-04 09:40:00,63.99,63.99,63.74,63.88,83100.0,40.4728,40.4728,40.3147,40.4032,83100.0
2006-10-04 09:50:00,63.88,64.19,63.83,64.17,151600.0,40.4032,40.5993,40.3716,40.5866,151600.0
2006-10-04 10:00:00,64.15,64.19,63.98,63.99,163200.0,40.574,40.5993,40.4665,40.4728,163200.0
2006-10-04 10:10:00,63.98,64.01,63.85,63.88,102000.0,40.4665,40.4855,40.3843,40.4032,102000.0
2006-10-04 10:20:00,63.88,63.9,63.81,63.86,54600.0,40.4032,40.4159,40.359,40.3906,54600.0
2006-10-04 10:30:00,63.86,63.9,63.83,63.84,62500.0,40.3906,40.4159,40.3716,40.3779,62500.0
2006-10-04 10:40:00,63.82,63.85,63.77,63.82,244800.0,40.3653,40.3843,40.3337,40.3653,244800.0
2006-10-04 10:50:00,63.82,64.0,63.81,63.95,143500.0,40.3653,40.4791,40.359,40.4475,143500.0
2006-10-04 11:00:00,63.95,63.96,63.88,63.9,55400.0,40.4475,40.4538,40.4032,40.4159,55400.0
2006-10-04 11:10:00,63.9,64.07,63.89,64.03,51200.0,40.4159,40.5234,40.4096,40.4981,51200.0
2006-10-04 11:20:00,64.06,64.21,64.03,64.16,104800.0,40.5171,40.6119,40.4981,40.5803,104800.0
2006-10-04 11:30:00,64.17,64.24,64.11,64.17,84700.0,40.5866,40.6309,40.5487,40.5866,84700.0
2006-10-04 11:40:00,64.18,64.2,64.11,64.19,46700.0,40.593,40.6056,40.5487,40.5993,46700.0
2006-10-04 11:50:00,64.19,64.23,64.13,64.19,99600.0,40.5993,40.6246,40.5613,40.5993,99600.0
2006-10-04 12:00:00,64.19,64.21,64.12,64.17,47200.0,40.5993,40.6119,40.555,40.5866,47200.0
2006-10-04 12:10:00,64.17,64.22,64.16,64.19,34000.0,40.5866,40.6183,40.5803,40.5993,34000.0
2006-10-04 12:20:00,64.19,64.21,64.11,64.18,49800.0,40.5993,40.6119,40.5487,40.593,49800.0
2006-10-04 12:30:00,64.16,64.16,64.06,64.1,58100.0,40.5803,40.5803,40.5171,40.5424,58100.0
2006-10-04 12:40:00,64.11,64.11,64.03,64.04,32800.0,40.5487,40.5487,40.4981,40.5044,32800.0
2006-10-04 12:50:00,64.04,64.05,63.97,64.02,49700.0,40.5044,40.5107,40.4602,40.4918,49700.0
2006-10-04 13:00:00,64.02,64.03,63.95,63.95,30900.0,40.4918,40.4981,40.4475,40.4475,30900.0
2006-10-04 13:10:00,63.95,63.98,63.91,63.95,28000.0,40.4475,40.4665,40.4222,40.4475,28000.0
2006-10-04 13:20:00,63.95,63.99,63.87,63.94,59000.0,40.4475,40.4728,40.3969,40.4412,59000.0
2006-10-04 13:30:00,63.95,64.03,63.93,63.98,102600.0,40.4475,40.4981,40.4349,40.4665,102600.0
2006-10-04 13:40:00,63.99,64.05,63.95,64.01,50800.0,40.4728,40.5107,40.4475,40.4855,50800.0
2006-10-04 13:50:00,64.01,64.03,63.85,63.92,115200.0,40.4855,40.4981,40.3843,40.4285,115200.0
2006-10-04 14:00:00,63.92,63.98,63.87,63.87,52000.0,40.4285,40.4665,40.3969,40.3969,52000.0
2006-10-04 14:10:00,63.87,64.0,63.83,63.95,47700.0,40.3969,40.4791,40.3716,40.4475,47700.0
2006-10-04 14:20:00,63.94,63.98,63.92,63.92,36100.0,40.4412,40.4665,40.4285,40.4285,36100.0
2006-10-04 14:30:00,63.92,64.03,63.92,64.03,39500.0,40.4285,40.4981,40.4285,40.4981,39500.0
2006-10-04 14:40:00,64.03,64.07,64.0,64.04,65400.0,40.4981,40.5234,40.4791,40.5044,65400.0
2006-10-04 14:50:00,64.04,64.14,64.03,64.12,39800.0,40.5044,40.5677,40.4981,40.555,39800.0
2006-10-04 15:00:00,64.1,64.1,64.01,64.03,56600.0,40.5424,40.5424,40.4855,40.4981,56600.0
2006-10-04 15:10:00,64.04,64.09,64.01,64.06,67600.0,40.5044,40.536,40.4855,40.5171,67600.0
2006-10-04 15:20:00,64.06,64.14,64.03,64.06,66500.0,40.5171,40.5677,40.4981,40.5171,66500.0
2006-10-04 15:30:00,64.07,64.18,64.06,64.15,79200.0,40.5234,40.593,40.5171,40.574,79200.0
2006-10-04 15:40:00,64.16,64.21,64.11,64.15,107000.0,40.5803,40.6119,40.5487,40.574,107000.0
2006-10-04 15:50:00,64.15,64.15,64.0,64.13,262200.0,40.574,40.574,40.4791,40.5613,262200.0
2006-10-05 09:30:00,63.91,64.14,63.91,64.14,57900.0,40.4222,40.5677,40.4222,40.5677,57900.0
2006-10-05 09:40:00,64.14,64.16,64.01,64.03,49000.0,40.5677,40.5803,40.4855,40.4981,49000.0
2006-10-05 09:50:00,64.07,64.11,64.01,64.04,47900.0,40.5234,40.5487,40.4855,40.5044,47900.0
2006-10-05 10:00:00,64.05,64.14,64.0,64.1,41900.0,40.5107,40.5677,40.4791,40.5424,41900.0
2006-10-05 10:10:00,64.08,64.2,64.08,64.2,25100.0,40.5297,40.6056,40.5297,40.6056,25100.0
2006-10-05 10:20:00,64.2,64.4,64.19,64.37,54100.0,40.6056,40.7321,40.5993,40.7131,54100.0
2006-10-05 10:30:00,64.37,64.48,64.36,64.41,65400.0,40.7131,40.7827,40.7068,40.7384,65400.0
2006-10-05 10:40:00,64.4,64.47,64.39,64.46,54100.0,40.7321,40.7764,40.7258,40.7701,54100.0
2006-10-05 10:50:00,64.47,64.49,64.41,64.44,33900.0,40.7764,40.789,40.7384,40.7574,33900.0
2006-10-05 11:00:00,64.43,64.47,64.43,64.46,47500.0,40.7511,40.7764,40.7511,40.7701,47500.0
2006-10-05 11:10:00,64.46,64.46,64.43,64.45,41400.0,40.7701,40.7701,40.7511,40.7637,41400.0
2006-10-05 11:20:00,64.46,64.49,64.43,64.45,44700.0,40.7701,40.789,40.7511,40.7637,44700.0
2006-10-05 11:30:00,64.45,64.5,64.44,64.45,35700.0,40.7637,40.7954,40.7574,40.7637,35700.0
2006-10-05 11:40:00,64.45,64.49,64.42,64.46,59500.0,40.7637,40.789,40.7448,40.7701,59500.0
2006-10-05 11:50:00,64.45,64.46,64.4,64.45,33000.0,40.7637,40.7701,40.7321,40.7637,33000.0
2006-10-05 12:00:00,64.44,64.47,64.43,64.44,26700.0,40.7574,40.7764,40.7511,40.7574,26700.0
2006-10-05 12:10:00,64.44,64.47,64.29,64.31,82500.0,40.7574,40.7764,40.6625,40.6752,82500.0
2006-10-05 12:20:00,64.31,64.32,64.29,64.29,38200.0,40.6752,40.6815,40.6625,40.6625,38200.0
2006-10-05 12:30:00,64.3,64.3,64.19,64.19,47400.0,40.6689,40.6689,40.5993,40.5993,47400.0
2006-10-05 12:40:00,64.18,64.28,64.18,64.23,27800.0,40.593,40.6562,40.593,40.6246,27800.0
2006-10-05 12:50:00,64.22,64.3,64.22,64.28,19800.0,40.6183,40.6689,40.6183,40.6562,19800.0
2006-10-05 13:00:00,64.29,64.3,64.24,64.28,24900.0,40.6625,40.6689,40.6309,40.6562,24900.0
2006-10-05 13:10:00,64.27,64.3,64.26,64.29,39200.0,40.6499,40.6689,40.6436,40.6625,39200.0
2006-10-05 13:20:00,64.29,64.3,64.18,64.18,37500.0,40.6625,40.6689,40.593,40.593,37500.0
2006-10-05 13:30:00,64.18,64.21,64.16,64.16,31000.0,40.593,40.6119,40.5803,40.5803,31000.0
2006-10-05 13:40:00,64.16,64.2,64.15,64.19,39800.0,40.5803,40.6056,40.574,40.5993,39800.0
2006-10-05 13:50:00,64.2,64.2,64.04,64.08,63700.0,40.6056,40.6056,40.5044,40.5297,63700.0
2006-10-05 14:00:00,64.08,64.08,64.01,64.07,52800.0,40.5297,40.5297,40.4855,40.5234,52800.0
2006-10-05 14:10:00,64.07,64.09,64.05,64.08,42400.0,40.5234,40.536,40.5107,40.5297,42400.0
2006-10-05 14:20:00,64.08,64.1,64.03,64.03,45000.0,40.5297,40.5424,40.4981,40.4981,45000.0
2006-10-05 14:30:00,64.03,64.08,64.02,64.03,35600.0,40.4981,40.5297,40.4918,40.4981,35600.0
2006-10-05 14:40:00,64.04,64.06,63.99,64.0,51000.0,40.5044,40.5171,40.4728,40.4791,51000.0
2006-10-05 14:50:00,64.01,64.02,63.97,63.98,60200.0,40.4855,40.4918,40.4602,40.4665,60200.0
2006-10-05 15:00:00,63.98,63.98,63.9,63.94,100800.0,40.4665,40.4665,40.4159,40.4412,100800.0
2006-10-05 15:10:00,63.93,63.95,63.88,63.9,84600.0,40.4349,40.4475,40.4032,40.4159,84600.0
2006-10-05 15:20:00,63.9,63.97,63.85,63.95,97000.0,40.4159,40.4602,40.3843,40.4475,97000.0
2006-10-05 15:30:00,63.95,64.04,63.95,64.0,108100.0,40.4475,40.5044,40.4475,40.4791,108100.0
2006-10-05 15:40:00,63.99,64.04,63.96,63.99,118200.0,40.4728,40.5044,40.4538,40.4728,118200.0
2006-10-05 15:50:00,63.99,64.02,63.91,63.94,85100.0,40.4728,40.4918,40.4222,40.4412,85100.0
2006-10-06 09:30:00,62.98,63.35,62.65,63.3,204100.0,39.834,40.068,39.6253,40.0364,204100.0
2006-10-06 09:40:00,63.3,63.45,63.1,63.21,155700.0,40.0364,40.1313,39.9099,39.9795,155700.0
2006-10-06 09:50:00,63.23,63.3,63.05,63.07,108900.0,39.9921,40.0364,39.8783,39.8909,108900.0
2006-10-06 10:00:00,63.05,63.1,62.95,63.09,112000.0,39.8783,39.9099,39.815,39.9036,112000.0
2006-10-06 10:10:00,63.09,63.13,62.95,63.0,98000.0,39.9036,39.9289,39.815,39.8466,98000.0
2006-10-06 10:20:00,62.99,63.01,62.91,62.93,98300.0,39.8403,39.853,39.7897,39.8024,98300.0
2006-10-06 10:30:00,62.92,63.0,62.88,62.97,87300.0,39.796,39.8466,39.7707,39.8277,87300.0
2006-10-06 10:40:00,62.97,63.1,62.95,63.01,133000.0,39.8277,39.9099,39.815,39.853,133000.0
2006-10-06 10:50:00,63.01,63.05,62.99,62.99,57800.0,39.853,39.8783,39.8403,39.8403,57800.0
2006-10-06 11:00:00,62.99,63.04,62.95,62.97,59600.0,39.8403,39.8719,39.815,39.8277,59600.0
2006-10-06 11:10:00,62.97,63.0,62.95,63.0,88600.0,39.8277,39.8466,39.815,39.8466,88600.0
2006-10-06 11:20:00,63.0,63.05,62.98,63.04,76500.0,39.8466,39.8783,39.834,39.8719,76500.0
2006-10-06 11:30:00,63.04,63.05,62.98,62.98,74700.0,39.8719,39.8783,39.834,39.834,74700.0
2006-10-06 11:40:00,62.99,63.0,62.95,62.95,43900.0,39.8403,39.8466,39.815,39.815,43900.0
2006-10-06 11:50:00,62.95,62.98,62.91,62.97,52200.0,39.815,39.834,39.7897,39.8277,52200.0
2006-10-06 12:00:00,62.98,63.03,62.95,62.96,64400.0,39.834,39.8656,39.815,39.8213,64400.0
2006-10-06 12:10:00,62.96,62.98,62.91,62.98,50500.0,39.8213,39.834,39.7897,39.834,50500.0
2006-10-06 12:20:00,62.97,62.98,62.94,62.95,38900.0,39.8277,39.834,39.8087,39.815,38900.0
2006-10-06 12:30:00,62.96,62.99,62.92,62.95,114600.0,39.8213,39.8403,39.796,39.815,114600.0
2006-10-06 12:40:00,62.94,62.96,62.92,62.95,54000.0,39.8087,39.8213,39.796,39.815,54000.0
2006-10-06 12:50:00,62.95,62.97,62.93,62.97,94200.0,39.815,39.8277,39.8024,39.8277,94200.0
2006-10-06 13:00:00,62.97,63.0,62.94,62.98,37300.0,39.8277,39.8466,39.8087,39.834,37300.0
2006-10-06 13:10:00,62.98,63.01,62.98,62.99,51800.0,39.834,39.853,39.834,39.8403,51800.0
2006-10-06 13:20:00,63.0,63.0,62.94,62.97,33500.0,39.8466,39.8466,39.8087,39.8277,33500.0
2006-10-06 13:30:00,62.96,63.0,62.94,62.99,57400.0,39.8213,39.8466,39.8087,39.8403,57400.0
2006-10-06 13:40:00,62.99,63.02,62.97,62.99,59400.0,39.8403,39.8593,39.8277,39.8403,59400.0
2006-10-06 13:50:00,62.99,63.07,62.99,63.05,47700.0,39.8403,39.8909,39.8403,39.8783,47700.0
2006-10-06 14:00:00,63.05,63.12,63.04,63.09,46400.0,39.8783,39.9225,39.8719,39.9036,46400.0
2006-10-06 14:10:00,63.1,63.13,63.04,63.06,46500.0,39.9099,39.9289,39.8719,39.8846,46500.0
2006-10-06 14:20:00,63.06,63.11,63.05,63.11,32700.0,39.8846,39.9162,39.8783,39.9162,32700.0
2006-10-06 14:30:00,63.1,63.11,63.03,63.09,86500.0,39.9099,39.9162,39.8656,39.9036,86500.0
2006-10-06 14:40:00,63.09,63.15,63.08,63.13,45900.0,39.9036,39.9415,39.8972,39.9289,45900.0
2006-10-06 14:50:00,63.13,63.15,63.07,63.09,54800.0,39.9289,39.9415,39.8909,39.9036,54800.0
2006-10-06 15:00:00,63.09,63.18,63.06,63.12,49000.0,39.9036,39.9605,39.8846,39.9225,49000.0
2006-10-06 15:10:00,63.13,63.13,63.07,63.07,61200.0,39.9289,39.9289,39.8909,39.8909,61200.0
2006-10-06 15:20:00,63.08,63.12,63.07,63.1,46100.0,39.8972,39.9225,39.8909,39.9099,46100.0
2006-10-06 15:30:00,63.1,63.17,63.09,63.16,71000.0,39.9099,39.9542,39.9036,39.9478,71000.0
2006-10-06 15:40:00,63.16,63.2,63.12,63.2,76300.0,39.9478,39.9731,39.9225,39.9731,76300.0
2006-10-06 15:50:00,63.19,63.2,63.1,63.15,104500.0,39.9668,39.9731,39.9099,39.9415,104500.0
2006-10-09 09:30:00,62.96,62.97,62.85,62.85,177300.0,39.8213,39.8277,39.7518,39.7518,177300.0
2006-10-09 09:40:00,62.84,62.94,62.77,62.88,77100.0,39.7454,39.8087,39.7012,39.7707,77100.0
2006-10-09 09:50:00,62.91,62.99,62.9,62.97,31700.0,39.7897,39.8403,39.7834,39.8277,31700.0
2006-10-09 10:00:00,62.98,63.01,62.91,62.92,44200.0,39.834,39.853,39.7897,39.796,44200.0
2006-10-09 10:10:00,62.92,62.95,62.85,62.85,45700.0,39.796,39.815,39.7518,39.7518,45700.0
2006-10-09 10:20:00,62.85,62.88,62.8,62.81,42900.0,39.7518,39.7707,39.7201,39.7265,42900.0
2006-10-09 10:30:00,62.81,62.81,62.64,62.78,66600.0,39.7265,39.7265,39.6189,39.7075,66600.0
2006-10-09 10:40:00,62.78,62.78,62.73,62.73,35200.0,39.7075,39.7075,39.6759,39.6759,35200.0
2006-10-09 10:50:00,62.73,62.77,62.7,62.72,62000.0,39.6759,39.7012,39.6569,39.6695,62000.0
2006-10-09 11:00:00,62.72,62.73,62.63,62.66,106100.0,39.6695,39.6759,39.6126,39.6316,106100.0
2006-10-09 11:10:00,62.65,62.71,62.65,62.71,77900.0,39.6253,39.6632,39.6253,39.6632,77900.0
2006-10-09 11:20:00,62.71,62.75,62.67,62.72,49500.0,39.6632,39.6885,39.6379,39.6695,49500.0
2006-10-09 11:30:00,62.7,62.72,62.67,62.72,33100.0,39.6569,39.6695,39.6379,39.6695,33100.0
2006-10-09 11:40:00,62.72,62.73,62.71,62.73,26900.0,39.6695,39.6759,39.6632,39.6759,26900.0
2006-10-09 11:50:00,62.74,62.76,62.7,62.71,39200.0,39.6822,39.6948,39.6569,39.6632,39200.0
2006-10-09 12:00:00,62.72,62.79,62.72,62.78,28500.0,39.6695,39.7138,39.6695,39.7075,28500.0
2006-10-09 12:10:00,62.77,62.82,62.77,62.8,24800.0,39.7012,39.7328,39.7012,39.7201,24800.0
2006-10-09 12:20:00,62.81,62.86,62.81,62.83,25100.0,39.7265,39.7581,39.7265,39.7391,25100.0
2006-10-09 12:30:00,62.83,62.85,62.79,62.82,31500.0,39.7391,39.7518,39.7138,39.7328,31500.0
2006-10-09 12:40:00,62.83,62.84,62.75,62.77,59300.0,39.7391,39.7454,39.6885,39.7012,59300.0
2006-10-09 12:50:00,62.78,62.78,62.72,62.75,30300.0,39.7075,39.7075,39.6695,39.6885,30300.0
2006-10-09 13:00:00,62.75,62.79,62.74,62.79,14200.0,39.6885,39.7138,39.6822,39.7138,14200.0
2006-10-09 13:10:00,62.79,62.83,62.79,62.8,24300.0,39.7138,39.7391,39.7138,39.7201,24300.0
2006-10-09 13:20:00,62.81,62.83,62.78,62.81,27400.0,39.7265,39.7391,39.7075,39.7265,27400.0
2006-10-09 13:30:00,62.81,62.85,62.8,62.83,36000.0,39.7265,39.7518,39.7201,39.7391,36000.0
2006-10-09 13:40:00,62.82,62.85,62.81,62.85,29300.0,39.7328,39.7518,39.7265,39.7518,29300.0
2006-10-09 13:50:00,62.85,62.87,62.83,62.84,49200.0,39.7518,39.7644,39.7391,39.7454,49200.0
2006-10-09 14:00:00,62.84,62.88,62.83,62.87,30800.0,39.7454,39.7707,39.7391,39.7644,30800.0
2006-10-09 14:10:00,62.88,62.9,62.83,62.88,46200.0,39.7707,39.7834,39.7391,39.7707,46200.0
2006-10-09 14:20:00,62.87,62.9,62.86,62.9,28000.0,39.7644,39.7834,39.7581,39.7834,28000.0
2006-10-09 14:30:00,62.9,62.93,62.83,62.89,53600.0,39.7834,39.8024,39.7391,39.7771,53600.0
2006-10-09 14:40:00,62.9,62.97,62.89,62.94,33000.0,39.7834,39.8277,39.7771,39.8087,33000.0
2006-10-09 14:50:00,62.94,63.02,62.93,63.01,35000.0,39.8087,39.8593,39.8024,39.853,35000.0
2006-10-09 15:00:00,63.0,63.04,62.98,63.0,41800.0,39.8466,39.8719,39.834,39.8466,41800.0
2006-10-09 15:10:00,63.01,63.08,62.98,62.98,36200.0,39.853,39.8972,39.834,39.834,36200.0
2006-10-09 15:20:00,62.99,63.01,62.96,62.98,33800.0,39.8403,39.853,39.8213,39.834,33800.0
2006-10-09 15:30:00,62.98,63.02,62.95,63.02,65800.0,39.834,39.8593,39.815,39.8593,65800.0
2006-10-09 15:40:00,63.01,63.1,62.97,63.02,86100.0,39.853,39.9099,39.8277,39.8593,86100.0
2006-10-09 15:50:00,63.02,63.06,63.0,63.04,59000.0,39.8593,39.8846,39.8466,39.8719,59000.0
2006-10-10 09:30:00,62.8,62.9,62.5,62.66,126900.0,39.7201,39.7834,39.5304,39.6316,126900.0
2006-10-10 09:40:00,62.66,62.68,62.5,62.59,84200.0,39.6316,39.6442,39.5304,39.5873,84200.0
2006-10-10 09:50:00,62.59,62.67,62.47,62.48,114100.0,39.5873,39.6379,39.5114,39.5177,114100.0
2006-10-10 10:00:00,62.47,62.51,62.36,62.4,66700.0,39.5114,39.5367,39.4418,39.4671,66700.0
2006-10-10 10:10:00,62.41,62.54,62.35,62.51,97400.0,39.4735,39.5557,39.4355,39.5367,97400.0
2006-10-10 10:20:00,62.51,62.52,62.45,62.47,52900.0,39.5367,39.543,39.4988,39.5114,52900.0
2006-10-10 10:30:00,62.49,62.51,62.47,62.48,64700.0,39.5241,39.5367,39.5114,39.5177,64700.0
2006-10-10 10:40:00,62.49,62.54,62.48,62.5,92100.0,39.5241,39.5557,39.5177,39.5304,92100.0
2006-10-10 10:50:00,62.5,62.51,62.47,62.5,67700.0,39.5304,39.5367,39.5114,39.5304,67700.0
2006-10-10 11:00:00,62.49,62.51,62.47,62.48,90100.0,39.5241,39.5367,39.5114,39.5177,90100.0
2006-10-10 11:10:00,62.48,62.56,62.48,62.49,115900.0,39.5177,39.5683,39.5177,39.5241,115900.0
2006-10-10 11:20:00,62.49,62.55,62.46,62.48,75700.0,39.5241,39.562,39.5051,39.5177,75700.0
2006-10-10 11:30:00,62.48,62.48,62.38,62.38,50800.0,39.5177,39.5177,39.4545,39.4545,50800.0
2006-10-10 11:40:00,62.38,62.42,62.38,62.4,45400.0,39.4545,39.4798,39.4545,39.4671,45400.0
2006-10-10 11:50:00,62.4,62.41,62.3,62.36,74500.0,39.4671,39.4735,39.4039,39.4418,74500.0
2006-10-10 12:00:00,62.36,62.41,62.3,62.34,188400.0,39.4418,39.4735,39.4039,39.4292,188400.0
2006-10-10 12:10:00,62.33,62.35,62.25,62.28,64700.0,39.4229,39.4355,39.3723,39.3912,64700.0
2006-10-10 12:20:00,62.27,62.32,62.26,62.32,30200.0,39.3849,39.4165,39.3786,39.4165,30200.0
2006-10-10 12:30:00,62.31,62.36,62.25,62.34,30300.0,39.4102,39.4418,39.3723,39.4292,30300.0
2006-10-10 12:40:00,62.34,62.34,62.29,62.32,55700.0,39.4292,39.4292,39.3976,39.4165,55700.0
2006-10-10 12:50:00,62.32,62.32,62.29,62.29,32700.0,39.4165,39.4165,39.3976,39.3976,32700.0
2006-10-10 13:00:00,62.29,62.32,62.26,62.29,51500.0,39.3976,39.4165,39.3786,39.3976,51500.0
2006-10-10 13:10:00,62.29,62.31,62.22,62.23,44400.0,39.3976,39.4102,39.3533,39.3596,44400.0
2006-10-10 13:20:00,62.22,62.33,62.22,62.23,40200.0,39.3533,39.4229,39.3533,39.3596,40200.0
2006-10-10 13:30:00,62.25,62.32,62.21,62.28,52100.0,39.3723,39.4165,39.347,39.3912,52100.0
2006-10-10 13:40:00,62.27,62.37,62.26,62.35,59100.0,39.3849,39.4482,39.3786,39.4355,59100.0
2006-10-10 13:50:00,62.35,62.37,62.3,62.31,41800.0,39.4355,39.4482,39.4039,39.4102,41800.0
2006-10-10 14:00:00,62.32,62.33,62.27,62.32,57300.0,39.4165,39.4229,39.3849,39.4165,57300.0
2006-10-10 14:10:00,62.32,62.33,62.27,62.3,62900.0,39.4165,39.4229,39.3849,39.4039,62900.0
2006-10-10 14:20:00,62.3,62.34,62.27,62.3,42900.0,39.4039,39.4292,39.3849,39.4039,42900.0
2006-10-10 14:30:00,62.3,62.47,62.28,62.36,109300.0,39.4039,39.5114,39.3912,39.4418,109300.0
2006-10-10 14:40:00,62.37,62.41,62.35,62.4,86000.0,39.4482,39.4735,39.4355,39.4671,86000.0
2006-10-10 14:50:00,62.4,62.41,62.38,62.39,105800.0,39.4671,39.4735,39.4545,39.4608,105800.0
2006-10-10 15:00:00,62.4,62.41,62.38,62.39,110500.0,39.4671,39.4735,39.4545,39.4608,110500.0
2006-10-10 15:10:00,62.39,62.4,62.37,62.39,88800.0,39.4608,39.4671,39.4482,39.4608,88800.0
2006-10-10 15:20:00,62.39,62.41,62.38,62.4,102800.0,39.4608,39.4735,39.4545,39.4671,102800.0
2006-10-10 15:30:00,62.4,62.42,62.38,62.39,58200.0,39.4671,39.4798,39.4545,39.4608,58200.0
2006-10-10 15:40:00,62.4,62.42,62.38,62.41,103000.0,39.4671,39.4798,39.4545,39.4735,103000.0
2006-10-10 15:50:00,62.4,62.42,62.35,62.42,124900.0,39.4671,39.4798,39.4355,39.4798,124900.0
2006-10-11 09:30:00,62.2,62.42,62.19,62.41,87300.0,39.3406,39.4798,39.3343,39.4735,87300.0
2006-10-11 09:40:00,62.42,62.5,62.39,62.45,92300.0,39.4798,39.5304,39.4608,39.4988,92300.0
2006-10-11 09:50:00,62.44,62.46,62.31,62.36,141300.0,39.4924,39.5051,39.4102,39.4418,141300.0
2006-10-11 10:00:00,62.37,62.49,62.37,62.47,66300.0,39.4482,39.5241,39.4482,39.5114,66300.0
2006-10-11 10:10:00,62.46,62.51,62.4,62.4,45300.0,39.5051,39.5367,39.4671,39.4671,45300.0
2006-10-11 10:20:00,62.43,62.43,62.35,62.37,186800.0,39.4861,39.4861,39.4355,39.4482,186800.0
2006-10-11 10:30:00,62.37,62.44,62.34,62.41,57100.0,39.4482,39.4924,39.4292,39.4735,57100.0
2006-10-11 10:40:00,62.41,62.42,62.36,62.4,42000.0,39.4735,39.4798,39.4418,39.4671,42000.0
2006-10-11 10:50:00,62.4,62.43,62.36,62.36,47600.0,39.4671,39.4861,39.4418,39.4418,47600.0
2006-10-11 11:00:00,62.36,62.41,62.36,62.37,57600.0,39.4418,39.4735,39.4418,39.4482,57600.0
2006-10-11 11:10:00,62.38,62.41,62.34,62.38,56300.0,39.4545,39.4735,39.4292,39.4545,56300.0
2006-10-11 11:20:00,62.39,62.42,62.36,62.4,54300.0,39.4608,39.4798,39.4418,39.4671,54300.0
2006-10-11 11:30:00,62.4,62.43,62.39,62.43,35500.0,39.4671,39.4861,39.4608,39.4861,35500.0
2006-10-11 11:40:00,62.42,62.47,62.41,62.42,60400.0,39.4798,39.5114,39.4735,39.4798,60400.0
2006-10-11 11:50:00,62.43,62.44,62.41,62.42,28800.0,39.4861,39.4924,39.4735,39.4798,28800.0
2006-10-11 12:00:00,62.43,62.44,62.37,62.38,36200.0,39.4861,39.4924,39.4482,39.4545,36200.0
2006-10-11 12:10:00,62.39,62.42,62.37,62.4,43800.0,39.4608,39.4798,39.4482,39.4671,43800.0
2006-10-11 12:20:00,62.39,62.41,62.36,62.41,34100.0,39.4608,39.4735,39.4418,39.4735,34100.0
2006-10-11 12:30:00,62.42,62.43,62.38,62.41,27200.0,39.4798,39.4861,39.4545,39.4735,27200.0
2006-10-11 12:40:00,62.42,62.45,62.41,62.43,36700.0,39.4798,39.4988,39.4735,39.4861,36700.0
2006-10-11 12:50:00,62.43,62.45,62.38,62.42,97200.0,39.4861,39.4988,39.4545,39.4798,97200.0
2006-10-11 13:00:00,62.42,62.44,62.39,62.42,56300.0,39.4798,39.4924,39.4608,39.4798,56300.0
2006-10-11 13:10:00,62.43,62.43,62.38,62.4,29700.0,39.4861,39.4861,39.4545,39.4671,29700.0
2006-10-11 13:20:00,62.39,62.4,62.36,62.37,21000.0,39.4608,39.4671,39.4418,39.4482,21000.0
2006-10-11 13:30:00,62.37,62.42,62.37,62.4,35200.0,39.4482,39.4798,39.4482,39.4671,35200.0
2006-10-11 13:40:00,62.4,62.41,62.38,62.38,25800.0,39.4671,39.4735,39.4545,39.4545,25800.0
2006-10-11 13:50:00,62.37,62.39,62.34,62.36,31700.0,39.4482,39.4608,39.4292,39.4418,31700.0
2006-10-11 14:00:00,62.36,62.38,62.24,62.31,78300.0,39.4418,39.4545,39.3659,39.4102,78300.0
2006-10-11 14:10:00,62.31,62.31,62.22,62.26,49700.0,39.4102,39.4102,39.3533,39.3786,49700.0
2006-10-11 14:20:00,62.26,62.31,62.21,62.25,42300.0,39.3786,39.4102,39.347,39.3723,42300.0
2006-10-11 14:30:00,62.25,62.29,62.2,62.2,35200.0,39.3723,39.3976,39.3406,39.3406,35200.0
2006-10-11 14:40:00,62.21,62.27,62.21,62.27,23900.0,39.347,39.3849,39.347,39.3849,23900.0
2006-10-11 14:50:00,62.27,62.33,62.21,62.33,136100.0,39.3849,39.4229,39.347,39.4229,136100.0
2006-10-11 15:00:00,62.33,62.35,62.25,62.28,96000.0,39.4229,39.4355,39.3723,39.3912,96000.0
2006-10-11 15:10:00,62.28,62.37,62.25,62.36,87900.0,39.3912,39.4482,39.3723,39.4418,87900.0
2006-10-11 15:20:00,62.35,62.39,62.33,62.35,36500.0,39.4355,39.4608,39.4229,39.4355,36500.0
2006-10-11 15:30:00,62.35,62.4,62.35,62.36,52600.0,39.4355,39.4671,39.4355,39.4418,52600.0
2006-10-11 15:40:00,62.36,62.36,62.28,62.34,66100.0,39.4418,39.4418,39.3912,39.4292,66100.0
2006-10-11 15:50:00,62.34,62.35,62.26,62.28,146700.0,39.4292,39.4355,39.3786,39.3912,146700.0
2006-10-12 09:30:00,62.41,62.44,62.25,62.32,93900.0,39.4735,39.4924,39.3723,39.4165,93900.0
2006-10-12 09:40:00,62.33,62.41,62.28,62.32,57000.0,39.4229,39.4735,39.3912,39.4165,57000.0
2006-10-12 09:50:00,62.3,62.35,62.29,62.35,22000.0,39.4039,39.4355,39.3976,39.4355,22000.0
2006-10-12 10:00:00,62.33,62.55,62.31,62.38,121600.0,39.4229,39.562,39.4102,39.4545,121600.0
2006-10-12 10:10:00,62.4,62.56,62.35,62.37,39300.0,39.4671,39.5683,39.4355,39.4482,39300.0
2006-10-12 10:20:00,62.39,62.42,62.37,62.4,42800.0,39.4608,39.4798,39.4482,39.4671,42800.0
2006-10-12 10:30:00,62.39,62.4,62.35,62.35,45700.0,39.4608,39.4671,39.4355,39.4355,45700.0
2006-10-12 10:40:00,62.36,62.4,62.36,62.36,24100.0,39.4418,39.4671,39.4418,39.4418,24100.0
2006-10-12 10:50:00,62.37,62.39,62.35,62.37,15500.0,39.4482,39.4608,39.4355,39.4482,15500.0
2006-10-12 11:00:00,62.37,62.38,62.36,62.38,22700.0,39.4482,39.4545,39.4418,39.4545,22700.0
2006-10-12 11:10:00,62.37,62.4,62.36,62.4,31300.0,39.4482,39.4671,39.4418,39.4671,31300.0
2006-10-12 11:20:00,62.4,62.41,62.37,62.4,43200.0,39.4671,39.4735,39.4482,39.4671,43200.0
2006-10-12 11:30:00,62.4,62.51,62.38,62.51,282900.0,39.4671,39.5367,39.4545,39.5367,282900.0
2006-10-12 11:40:00,62.52,62.57,62.49,62.55,142500.0,39.543,39.5747,39.5241,39.562,142500.0
2006-10-12 11:50:00,62.55,62.62,62.53,62.58,74500.0,39.562,39.6063,39.5494,39.581,74500.0
2006-10-12 12:00:00,62.57,62.61,62.57,62.58,77200.0,39.5747,39.6,39.5747,39.581,77200.0
2006-10-12 12:10:00,62.58,62.59,62.53,62.57,41900.0,39.581,39.5873,39.5494,39.5747,41900.0
2006-10-12 12:20:00,62.58,62.62,62.57,62.61,64000.0,39.581,39.6063,39.5747,39.6,64000.0
2006-10-12 12:30:00,62.6,62.69,62.6,62.69,87500.0,39.5936,39.6506,39.5936,39.6506,87500.0
2006-10-12 12:40:00,62.7,62.72,62.67,62.67,45000.0,39.6569,39.6695,39.6379,39.6379,45000.0
2006-10-12 12:50:00,62.67,62.72,62.67,62.7,77600.0,39.6379,39.6695,39.6379,39.6569,77600.0
2006-10-12 13:00:00,62.69,62.74,62.68,62.7,72700.0,39.6506,39.6822,39.6442,39.6569,72700.0
2006-10-12 13:10:00,62.69,62.73,62.64,62.69,102900.0,39.6506,39.6759,39.6189,39.6506,102900.0
2006-10-12 13:20:00,62.69,62.72,62.67,62.71,90200.0,39.6506,39.6695,39.6379,39.6632,90200.0
2006-10-12 13:30:00,62.71,62.71,62.64,62.7,118800.0,39.6632,39.6632,39.6189,39.6569,118800.0
2006-10-12 13:40:00,62.7,62.7,62.65,62.66,154500.0,39.6569,39.6569,39.6253,39.6316,154500.0
2006-10-12 13:50:00,62.67,62.73,62.64,62.68,325000.0,39.6379,39.6759,39.6189,39.6442,325000.0
2006-10-12 14:00:00,62.68,62.7,62.64,62.65,97600.0,39.6442,39.6569,39.6189,39.6253,97600.0
2006-10-12 14:10:00,62.64,62.7,62.63,62.65,223900.0,39.6189,39.6569,39.6126,39.6253,223900.0
2006-10-12 14:20:00,62.65,62.65,62.62,62.62,90900.0,39.6253,39.6253,39.6063,39.6063,90900.0
2006-10-12 14:30:00,62.62,62.68,62.6,62.65,156600.0,39.6063,39.6442,39.5936,39.6253,156600.0
2006-10-12 14:40:00,62.65,62.67,62.61,62.67,219600.0,39.6253,39.6379,39.6,39.6379,219600.0
2006-10-12 14:50:00,62.67,62.7,62.65,62.69,136800.0,39.6379,39.6569,39.6253,39.6506,136800.0
2006-10-12 15:00:00,62.69,62.7,62.65,62.67,104600.0,39.6506,39.6569,39.6253,39.6379,104600.0
2006-10-12 15:10:00,62.67,62.7,62.65,62.67,65200.0,39.6379,39.6569,39.6253,39.6379,65200.0
2006-10-12 15:20:00,62.67,62.7,62.66,62.68,63300.0,39.6379,39.6569,39.6316,39.6442,63300.0
2006-10-12 15:30:00,62.68,62.72,62.66,62.7,252800.0,39.6442,39.6695,39.6316,39.6569,252800.0
2006-10-12 15:40:00,62.7,62.75,62.7,62.7,124700.0,39.6569,39.6885,39.6569,39.6569,124700.0
2006-10-12 15:50:00,62.72,62.72,62.63,62.67,129100.0,39.6695,39.6695,39.6126,39.6379,129100.0
2006-10-13 09:30:00,62.87,62.9,62.51,62.76,56600.0,39.7644,39.7834,39.5367,39.6948,56600.0
2006-10-13 09:40:00,62.74,62.98,62.74,62.89,32500.0,39.6822,39.834,39.6822,39.7771,32500.0
2006-10-13 09:50:00,62.89,62.93,62.83,62.88,52400.0,39.7771,39.8024,39.7391,39.7707,52400.0
2006-10-13 10:00:00,62.89,62.99,62.77,62.82,40400.0,39.7771,39.8403,39.7012,39.7328,40400.0
2006-10-13 10:10:00,62.83,62.98,62.83,62.96,44300.0,39.7391,39.834,39.7391,39.8213,44300.0
2006-10-13 10:20:00,62.95,62.98,62.92,62.98,25700.0,39.815,39.834,39.796,39.834,25700.0
2006-10-13 10:30:00,62.97,62.98,62.9,62.91,56100.0,39.8277,39.834,39.7834,39.7897,56100.0
2006-10-13 10:40:00,62.91,62.94,62.81,62.84,52800.0,39.7897,39.8087,39.7265,39.7454,52800.0
2006-10-13 10:50:00,62.83,62.86,62.75,62.84,56700.0,39.7391,39.7581,39.6885,39.7454,56700.0
2006-10-13 11:00:00,62.84,62.92,62.82,62.87,41500.0,39.7454,39.796,39.7328,39.7644,41500.0
2006-10-13 11:10:00,62.87,62.89,62.86,62.87,13000.0,39.7644,39.7771,39.7581,39.7644,13000.0
2006-10-13 11:20:00,62.88,62.93,62.85,62.92,22000.0,39.7707,39.8024,39.7518,39.796,22000.0
2006-10-13 11:30:00,62.92,62.93,62.89,62.91,15900.0,39.796,39.8024,39.7771,39.7897,15900.0
2006-10-13 11:40:00,62.89,62.96,62.87,62.93,35500.0,39.7771,39.8213,39.7644,39.8024,35500.0
2006-10-13 11:50:00,62.93,63.0,62.93,62.94,44000.0,39.8024,39.8466,39.8024,39.8087,44000.0
2006-10-13 12:00:00,62.94,62.98,62.92,62.95,34400.0,39.8087,39.834,39.796,39.815,34400.0
2006-10-13 12:10:00,62.93,63.02,62.93,63.01,20800.0,39.8024,39.8593,39.8024,39.853,20800.0
2006-10-13 12:20:00,63.01,63.03,63.0,63.03,10100.0,39.853,39.8656,39.8466,39.8656,10100.0
2006-10-13 12:30:00,63.03,63.09,63.03,63.08,21200.0,39.8656,39.9036,39.8656,39.8972,21200.0
2006-10-13 12:40:00,63.08,63.1,63.08,63.09,21200.0,39.8972,39.9099,39.8972,39.9036,21200.0
2006-10-13 12:50:00,63.09,63.1,63.02,63.02,35500.0,39.9036,39.9099,39.8593,39.8593,35500.0
2006-10-13 13:00:00,63.03,63.04,62.98,63.0,26000.0,39.8656,39.8719,39.834,39.8466,26000.0
2006-10-13 13:10:00,63.0,63.0,62.96,62.97,19000.0,39.8466,39.8466,39.8213,39.8277,19000.0
2006-10-13 13:20:00,62.97,62.99,62.97,62.98,26300.0,39.8277,39.8403,39.8277,39.834,26300.0
2006-10-13 13:30:00,62.98,63.08,62.98,63.08,39600.0,39.834,39.8972,39.834,39.8972,39600.0
2006-10-13 13:40:00,63.08,63.14,63.06,63.09,45700.0,39.8972,39.9352,39.8846,39.9036,45700.0
2006-10-13 13:50:00,63.1,63.13,63.08,63.08,26500.0,39.9099,39.9289,39.8972,39.8972,26500.0
2006-10-13 14:00:00,63.08,63.09,63.04,63.04,20000.0,39.8972,39.9036,39.8719,39.8719,20000.0
2006-10-13 14:10:00,63.05,63.05,63.02,63.03,28800.0,39.8783,39.8783,39.8593,39.8656,28800.0
2006-10-13 14:20:00,63.02,63.03,62.91,62.91,45500.0,39.8593,39.8656,39.7897,39.7897,45500.0
2006-10-13 14:30:00,62.91,62.95,62.9,62.93,30400.0,39.7897,39.815,39.7834,39.8024,30400.0
2006-10-13 14:40:00,62.94,62.98,62.9,62.98,53500.0,39.8087,39.834,39.7834,39.834,53500.0
2006-10-13 14:50:00,62.98,62.98,62.9,62.91,37400.0,39.834,39.834,39.7834,39.7897,37400.0
2006-10-13 15:00:00,62.91,62.93,62.89,62.91,34500.0,39.7897,39.8024,39.7771,39.7897,34500.0
2006-10-13 15:10:00,62.91,62.95,62.9,62.93,34600.0,39.7897,39.815,39.7834,39.8024,34600.0
2006-10-13 15:20:00,62.94,62.95,62.92,62.93,34100.0,39.8087,39.815,39.796,39.8024,34100.0
2006-10-13 15:30:00,62.93,62.93,62.89,62.91,54300.0,39.8024,39.8024,39.7771,39.7897,54300.0
2006-10-13 15:40:00,62.9,62.94,62.89,62.91,49800.0,39.7834,39.8087,39.7771,39.7897,49800.0
2006-10-13 15:50:00,62.92,62.98,62.9,62.93,40900.0,39.796,39.834,39.7834,39.8024,40900.0
2006-10-16 09:30:00,63.08,63.13,63.0,63.0,59700.0,39.8972,39.9289,39.8466,39.8466,59700.0
2006-10-16 09:40:00,63.0,63.14,63.0,63.11,244700.0,39.8466,39.9352,39.8466,39.9162,244700.0
2006-10-16 09:50:00,63.1,63.31,63.07,63.31,50200.0,39.9099,40.0427,39.8909,40.0427,50200.0
2006-10-16 10:00:00,63.32,63.41,63.28,63.35,196400.0,40.049,40.106,40.0237,40.068,196400.0
2006-10-16 10:10:00,63.36,63.43,63.33,63.42,91100.0,40.0743,40.1186,40.0554,40.1123,91100.0
2006-10-16 10:20:00,63.41,63.42,63.37,63.37,61800.0,40.106,40.1123,40.0807,40.0807,61800.0
2006-10-16 10:30:00,63.38,63.39,63.26,63.3,86800.0,40.087,40.0933,40.0111,40.0364,86800.0
2006-10-16 10:40:00,63.3,63.39,63.28,63.38,46900.0,40.0364,40.0933,40.0237,40.087,46900.0
2006-10-16 10:50:00,63.38,63.42,63.37,63.4,39500.0,40.087,40.1123,40.0807,40.0996,39500.0
2006-10-16 11:00:00,63.39,63.4,63.35,63.35,48000.0,40.0933,40.0996,40.068,40.068,48000.0
2006-10-16 11:10:00,63.35,63.39,63.35,63.38,26300.0,40.068,40.0933,40.068,40.087,26300.0
2006-10-16 11:20:00,63.38,63.41,63.36,63.38,34400.0,40.087,40.106,40.0743,40.087,34400.0
2006-10-16 11:30:00,63.38,63.4,63.35,63.35,94300.0,40.087,40.0996,40.068,40.068,94300.0
2006-10-16 11:40:00,63.35,63.36,63.31,63.34,67600.0,40.068,40.0743,40.0427,40.0617,67600.0
2006-10-16 11:50:00,63.34,63.37,63.34,63.37,85300.0,40.0617,40.0807,40.0617,40.0807,85300.0
2006-10-16 12:00:00,63.36,63.41,63.36,63.4,28300.0,40.0743,40.106,40.0743,40.0996,28300.0
2006-10-16 12:10:00,63.39,63.39,63.34,63.36,56400.0,40.0933,40.0933,40.0617,40.0743,56400.0
2006-10-16 12:20:00,63.35,63.36,63.3,63.31,53200.0,40.068,40.0743,40.0364,40.0427,53200.0
2006-10-16 12:30:00,63.3,63.3,63.22,63.28,67600.0,40.0364,40.0364,39.9858,40.0237,67600.0
2006-10-16 12:40:00,63.28,63.31,63.17,63.17,31800.0,40.0237,40.0427,39.9542,39.9542,31800.0
2006-10-16 12:50:00,63.18,63.25,63.18,63.24,30000.0,39.9605,40.0048,39.9605,39.9984,30000.0
2006-10-16 13:00:00,63.25,63.34,63.24,63.33,69100.0,40.0048,40.0617,39.9984,40.0554,69100.0
2006-10-16 13:10:00,63.31,63.41,63.3,63.38,50800.0,40.0427,40.106,40.0364,40.087,50800.0
2006-10-16 13:20:00,63.38,63.43,63.34,63.38,34500.0,40.087,40.1186,40.0617,40.087,34500.0
2006-10-16 13:30:00,63.38,63.4,63.37,63.39,15800.0,40.087,40.0996,40.0807,40.0933,15800.0
2006-10-16 13:40:00,63.38,63.41,63.36,63.4,30100.0,40.087,40.106,40.0743,40.0996,30100.0
2006-10-16 13:50:00,63.39,63.39,63.36,63.37,47200.0,40.0933,40.0933,40.0743,40.0807,47200.0
2006-10-16 14:00:00,63.37,63.39,63.35,63.37,33100.0,40.0807,40.0933,40.068,40.0807,33100.0
2006-10-16 14:10:00,63.36,63.4,63.36,63.38,26500.0,40.0743,40.0996,40.0743,40.087,26500.0
2006-10-16 14:20:00,63.39,63.42,63.38,63.4,38700.0,40.0933,40.1123,40.087,40.0996,38700.0
2006-10-16 14:30:00,63.4,63.4,63.35,63.37,31900.0,40.0996,40.0996,40.068,40.0807,31900.0
2006-10-16 14:40:00,63.37,63.4,63.35,63.35,62000.0,40.0807,40.0996,40.068,40.068,62000.0
2006-10-16 14:50:00,63.36,63.37,63.33,63.36,29500.0,40.0743,40.0807,40.0554,40.0743,29500.0
2006-10-16 15:00:00,63.36,63.39,63.33,63.35,84600.0,40.0743,40.0933,40.0554,40.068,84600.0
2006-10-16 15:10:00,63.35,63.38,63.33,63.35,38600.0,40.068,40.087,40.0554,40.068,38600.0
2006-10-16 15:20:00,63.35,63.42,63.33,63.4,55300.0,40.068,40.1123,40.0554,40.0996,55300.0
2006-10-16 15:30:00,63.39,63.4,63.33,63.34,64700.0,40.0933,40.0996,40.0554,40.0617,64700.0
2006-10-16 15:40:00,63.35,63.37,63.33,63.34,91200.0,40.068,40.0807,40.0554,40.0617,91200.0
2006-10-16 15:50:00,63.34,63.37,63.24,63.33,102900.0,40.0617,40.0807,39.9984,40.0554,102900.0
2006-10-17 09:30:00,62.96,63.27,62.93,63.1,63700.0,39.8213,40.0174,39.8024,39.9099,63700.0
2006-10-17 09:40:00,63.08,63.15,62.99,63.05,42000.0,39.8972,39.9415,39.8403,39.8783,42000.0
2006-10-17 09:50:00,63.04,63.07,63.0,63.04,36200.0,39.8719,39.8909,39.8466,39.8719,36200.0
2006-10-17 10:00:00,63.02,63.13,63.02,63.11,40000.0,39.8593,39.9289,39.8593,39.9162,40000.0
2006-10-17 10:10:00,63.13,63.24,63.11,63.21,51700.0,39.9289,39.9984,39.9162,39.9795,51700.0
2006-10-17 10:20:00,63.21,63.35,63.21,63.32,63700.0,39.9795,40.068,39.9795,40.049,63700.0
2006-10-17 10:30:00,63.31,63.33,63.22,63.24,82500.0,40.0427,40.0554,39.9858,39.9984,82500.0
2006-10-17 10:40:00,63.25,63.3,63.25,63.28,35600.0,40.0048,40.0364,40.0048,40.0237,35600.0
2006-10-17 10:50:00,63.29,63.39,63.28,63.37,31300.0,40.0301,40.0933,40.0237,40.0807,31300.0
2006-10-17 11:00:00,63.35,63.38,63.3,63.33,43100.0,40.068,40.087,40.0364,40.0554,43100.0
2006-10-17 11:10:00,63.34,63.34,63.26,63.26,88400.0,40.0617,40.0617,40.0111,40.0111,88400.0
2006-10-17 11:20:00,63.26,63.26,63.09,63.1,69800.0,40.0111,40.0111,39.9036,39.9099,69800.0
2006-10-17 11:30:00,63.1,63.13,63.04,63.12,53900.0,39.9099,39.9289,39.8719,39.9225,53900.0
2006-10-17 11:40:00,63.12,63.22,63.09,63.22,75900.0,39.9225,39.9858,39.9036,39.9858,75900.0
2006-10-17 11:50:00,63.22,63.22,63.15,63.2,46800.0,39.9858,39.9858,39.9415,39.9731,46800.0
2006-10-17 12:00:00,63.18,63.22,63.18,63.21,15900.0,39.9605,39.9858,39.9605,39.9795,15900.0
2006-10-17 12:10:00,63.21,63.24,63.19,63.22,31700.0,39.9795,39.9984,39.9668,39.9858,31700.0
2006-10-17 12:20:00,63.22,63.35,63.22,63.35,22800.0,39.9858,40.068,39.9858,40.068,22800.0
2006-10-17 12:30:00,63.33,63.41,63.32,63.37,71100.0,40.0554,40.106,40.049,40.0807,71100.0
2006-10-17 12:40:00,63.38,63.42,63.37,63.4,46200.0,40.087,40.1123,40.0807,40.0996,46200.0
2006-10-17 12:50:00,63.4,63.41,63.36,63.38,72600.0,40.0996,40.106,40.0743,40.087,72600.0
2006-10-17 13:00:00,63.38,63.42,63.35,63.41,48900.0,40.087,40.1123,40.068,40.106,48900.0
2006-10-17 13:10:00,63.41,63.49,63.4,63.45,43700.0,40.106,40.1566,40.0996,40.1313,43700.0
2006-10-17 13:20:00,63.45,63.52,63.45,63.47,29900.0,40.1313,40.1755,40.1313,40.1439,29900.0
2006-10-17 13:30:00,63.49,63.51,63.38,63.43,41900.0,40.1566,40.1692,40.087,40.1186,41900.0
2006-10-17 13:40:00,63.43,63.45,63.39,63.41,25700.0,40.1186,40.1313,40.0933,40.106,25700.0
2006-10-17 13:50:00,63.41,63.46,63.38,63.4,34100.0,40.106,40.1376,40.087,40.0996,34100.0
2006-10-17 14:00:00,63.4,63.43,63.38,63.43,33600.0,40.0996,40.1186,40.087,40.1186,33600.0
2006-10-17 14:10:00,63.43,63.43,63.4,63.4,21400.0,40.1186,40.1186,40.0996,40.0996,21400.0
2006-10-17 14:20:00,63.4,63.41,63.31,63.33,31400.0,40.0996,40.106,40.0427,40.0554,31400.0
2006-10-17 14:30:00,63.34,63.38,63.33,63.35,17400.0,40.0617,40.087,40.0554,40.068,17400.0
2006-10-17 14:40:00,63.34,63.4,63.3,63.37,25700.0,40.0617,40.0996,40.0364,40.0807,25700.0
2006-10-17 14:50:00,63.37,63.38,63.31,63.36,25600.0,40.0807,40.087,40.0427,40.0743,25600.0
2006-10-17 15:00:00,63.36,63.45,63.35,63.45,38200.0,40.0743,40.1313,40.068,40.1313,38200.0
2006-10-17 15:10:00,63.44,63.48,63.42,63.43,34800.0,40.1249,40.1502,40.1123,40.1186,34800.0
2006-10-17 15:20:00,63.42,63.5,63.4,63.45,69100.0,40.1123,40.1629,40.0996,40.1313,69100.0
2006-10-17 15:30:00,63.46,63.66,63.45,63.61,116300.0,40.1376,40.2641,40.1313,40.2325,116300.0
2006-10-17 15:40:00,63.6,63.69,63.57,63.62,91800.0,40.2261,40.2831,40.2072,40.2388,91800.0
2006-10-17 15:50:00,63.62,63.63,63.5,63.54,68100.0,40.2388,40.2451,40.1629,40.1882,68100.0
2006-10-18 09:30:00,63.75,64.01,63.7,64.0,136800.0,40.321,40.4855,40.2894,40.4791,136800.0
2006-10-18 09:40:00,64.0,64.07,63.88,63.92,91100.0,40.4791,40.5234,40.4032,40.4285,91100.0
2006-10-18 09:50:00,63.95,63.97,63.71,63.84,76600.0,40.4475,40.4602,40.2957,40.3779,76600.0
2006-10-18 10:00:00,63.84,63.92,63.77,63.9,51400.0,40.3779,40.4285,40.3337,40.4159,51400.0
2006-10-18 10:10:00,63.91,63.92,63.77,63.83,52600.0,40.4222,40.4285,40.3337,40.3716,52600.0
2006-10-18 10:20:00,63.82,63.82,63.71,63.76,74900.0,40.3653,40.3653,40.2957,40.3273,74900.0
2006-10-18 10:30:00,63.77,63.78,63.42,63.57,93800.0,40.3337,40.34,40.1123,40.2072,93800.0
2006-10-18 10:40:00,63.57,63.63,63.43,63.57,71200.0,40.2072,40.2451,40.1186,40.2072,71200.0
2006-10-18 10:50:00,63.57,63.6,63.41,63.53,63700.0,40.2072,40.2261,40.106,40.1819,63700.0
2006-10-18 11:00:00,63.54,63.65,63.47,63.47,40400.0,40.1882,40.2578,40.1439,40.1439,40400.0
2006-10-18 11:10:00,63.5,63.51,63.33,63.45,44300.0,40.1629,40.1692,40.0554,40.1313,44300.0
2006-10-18 11:20:00,63.49,63.71,63.49,63.58,43900.0,40.1566,40.2957,40.1566,40.2135,43900.0
2006-10-18 11:30:00,63.58,63.62,63.46,63.46,34400.0,40.2135,40.2388,40.1376,40.1376,34400.0
2006-10-18 11:40:00,63.45,63.45,63.33,63.43,49800.0,40.1313,40.1313,40.0554,40.1186,49800.0
2006-10-18 11:50:00,63.42,63.45,63.32,63.35,26300.0,40.1123,40.1313,40.049,40.068,26300.0
2006-10-18 12:00:00,63.35,63.42,63.34,63.36,22000.0,40.068,40.1123,40.0617,40.0743,22000.0
2006-10-18 12:10:00,63.36,63.44,63.3,63.35,185400.0,40.0743,40.1249,40.0364,40.068,185400.0
2006-10-18 12:20:00,63.34,63.43,63.3,63.38,55700.0,40.0617,40.1186,40.0364,40.087,55700.0
2006-10-18 12:30:00,63.37,63.37,63.32,63.34,26700.0,40.0807,40.0807,40.049,40.0617,26700.0
2006-10-18 12:40:00,63.34,63.39,63.3,63.34,38800.0,40.0617,40.0933,40.0364,40.0617,38800.0
2006-10-18 12:50:00,63.33,63.38,63.3,63.3,43400.0,40.0554,40.087,40.0364,40.0364,43400.0
2006-10-18 13:00:00,63.31,63.33,63.27,63.29,33700.0,40.0427,40.0554,40.0174,40.0301,33700.0
2006-10-18 13:10:00,63.29,63.32,63.23,63.25,42900.0,40.0301,40.049,39.9921,40.0048,42900.0
2006-10-18 13:20:00,63.25,63.26,63.12,63.12,63500.0,40.0048,40.0111,39.9225,39.9225,63500.0
2006-10-18 13:30:00,63.12,63.22,63.1,63.12,55800.0,39.9225,39.9858,39.9099,39.9225,55800.0
2006-10-18 13:40:00,63.12,63.21,63.1,63.13,95400.0,39.9225,39.9795,39.9099,39.9289,95400.0
2006-10-18 13:50:00,63.14,63.23,63.09,63.2,52300.0,39.9352,39.9921,39.9036,39.9731,52300.0
2006-10-18 14:00:00,63.21,63.3,63.2,63.29,60800.0,39.9795,40.0364,39.9731,40.0301,60800.0
2006-10-18 14:10:00,63.28,63.36,63.23,63.26,141400.0,40.0237,40.0743,39.9921,40.0111,141400.0
2006-10-18 14:20:00,63.28,63.33,63.21,63.29,126300.0,40.0237,40.0554,39.9795,40.0301,126300.0
2006-10-18 14:30:00,63.29,63.34,63.21,63.29,135500.0,40.0301,40.0617,39.9795,40.0301,135500.0
2006-10-18 14:40:00,63.29,63.32,63.25,63.29,107100.0,40.0301,40.049,40.0048,40.0301,107100.0
2006-10-18 14:50:00,63.29,63.34,63.27,63.3,77700.0,40.0301,40.0617,40.0174,40.0364,77700.0
2006-10-18 15:00:00,63.3,63.31,63.27,63.3,144100.0,40.0364,40.0427,40.0174,40.0364,144100.0
2006-10-18 15:10:00,63.3,63.33,63.28,63.28,57100.0,40.0364,40.0554,40.0237,40.0237,57100.0
2006-10-18 15:20:00,63.28,63.31,63.25,63.26,121000.0,40.0237,40.0427,40.0048,40.0111,121000.0
2006-10-18 15:30:00,63.27,63.33,63.25,63.29,114800.0,40.0174,40.0554,40.0048,40.0301,114800.0
2006-10-18 15:40:00,63.3,63.3,63.17,63.24,196200.0,40.0364,40.0364,39.9542,39.9984,196200.0
2006-10-18 15:50:00,63.22,63.29,63.2,63.25,157900.0,39.9858,40.0301,39.9731,40.0048,157900.0
2006-10-19 09:30:00,62.75,62.77,62.15,62.51,412500.0,39.6885,39.7012,39.309,39.5367,412500.0
2006-10-19 09:40:00,62.52,62.71,62.22,62.27,324700.0,39.543,39.6632,39.3533,39.3849,324700.0
2006-10-19 09:50:00,62.27,62.4,62.18,62.36,95200.0,39.3849,39.4671,39.328,39.4418,95200.0
2006-10-19 10:00:00,62.36,62.37,61.91,62.06,198500.0,39.4418,39.4482,39.1572,39.2521,198500.0
2006-10-19 10:10:00,62.06,62.07,61.57,61.83,243900.0,39.2521,39.2584,38.9422,39.1066,243900.0
2006-10-19 10:20:00,61.82,61.99,61.74,61.74,130000.0,39.1003,39.2078,39.0497,39.0497,130000.0
2006-10-19 10:30:00,61.75,61.83,61.38,61.58,248200.0,39.056,39.1066,38.822,38.9485,248200.0
2006-10-19 10:40:00,61.58,61.69,61.26,61.31,276300.0,38.9485,39.0181,38.7461,38.7777,276300.0
2006-10-19 10:50:00,61.3,61.3,61.14,61.19,338600.0,38.7714,38.7714,38.6702,38.7018,338600.0
2006-10-19 11:00:00,61.2,61.47,61.13,61.39,269300.0,38.7082,38.8789,38.6639,38.8283,269300.0
2006-10-19 11:10:00,61.4,61.6,61.36,61.52,192500.0,38.8347,38.9612,38.8094,38.9106,192500.0
2006-10-19 11:20:00,61.51,62.04,61.51,61.97,304800.0,38.9042,39.2395,38.9042,39.1952,304800.0
2006-10-19 11:30:00,61.97,62.01,61.81,61.9,173600.0,39.1952,39.2205,39.094,39.1509,173600.0
2006-10-19 11:40:00,61.9,61.95,61.86,61.9,88900.0,39.1509,39.1825,39.1256,39.1509,88900.0
2006-10-19 11:50:00,61.9,61.91,61.82,61.84,71200.0,39.1509,39.1572,39.1003,39.113,71200.0
2006-10-19 12:00:00,61.85,61.89,61.75,61.85,145900.0,39.1193,39.1446,39.056,39.1193,145900.0
2006-10-19 12:10:00,61.85,61.9,61.79,61.83,95600.0,39.1193,39.1509,39.0813,39.1066,95600.0
2006-10-19 12:20:00,61.84,61.84,61.74,61.76,83800.0,39.113,39.113,39.0497,39.0624,83800.0
2006-10-19 12:30:00,61.77,61.83,61.76,61.8,84000.0,39.0687,39.1066,39.0624,39.0877,84000.0
2006-10-19 12:40:00,61.81,61.81,61.77,61.78,57700.0,39.094,39.094,39.0687,39.075,57700.0
2006-10-19 12:50:00,61.79,61.81,61.77,61.78,76200.0,39.0813,39.094,39.0687,39.075,76200.0
2006-10-19 13:00:00,61.8,61.84,61.78,61.79,82400.0,39.0877,39.113,39.075,39.0813,82400.0
2006-10-19 13:10:00,61.79,61.85,61.78,61.78,81300.0,39.0813,39.1193,39.075,39.075,81300.0
2006-10-19 13:20:00,61.78,61.82,61.77,61.78,52600.0,39.075,39.1003,39.0687,39.075,52600.0
2006-10-19 13:30:00,61.79,61.8,61.74,61.79,75400.0,39.0813,39.0877,39.0497,39.0813,75400.0
2006-10-19 13:40:00,61.78,61.8,61.77,61.8,60000.0,39.075,39.0877,39.0687,39.0877,60000.0
2006-10-19 13:50:00,61.8,61.8,61.75,61.77,59200.0,39.0877,39.0877,39.056,39.0687,59200.0
2006-10-19 14:00:00,61.76,61.77,61.65,61.74,97500.0,39.0624,39.0687,38.9928,39.0497,97500.0
2006-10-19 14:10:00,61.73,61.75,61.64,61.64,101800.0,39.0434,39.056,38.9865,38.9865,101800.0
2006-10-19 14:20:00,61.65,61.75,61.61,61.68,82600.0,38.9928,39.056,38.9675,39.0118,82600.0
2006-10-19 14:30:00,61.68,61.73,61.57,61.59,104800.0,39.0118,39.0434,38.9422,38.9548,104800.0
2006-10-19 14:40:00,61.59,61.71,61.59,61.69,94300.0,38.9548,39.0307,38.9548,39.0181,94300.0
2006-10-19 14:50:00,61.68,61.7,61.67,61.69,82100.0,39.0118,39.0244,39.0054,39.0181,82100.0
2006-10-19 15:00:00,61.69,61.7,61.66,61.7,63300.0,39.0181,39.0244,38.9991,39.0244,63300.0
2006-10-19 15:10:00,61.7,61.7,61.65,61.68,80500.0,39.0244,39.0244,38.9928,39.0118,80500.0
2006-10-19 15:20:00,61.69,61.75,61.67,61.7,191900.0,39.0181,39.056,39.0054,39.0244,191900.0
2006-10-19 15:30:00,61.7,61.74,61.69,61.7,211800.0,39.0244,39.0497,39.0181,39.0244,211800.0
2006-10-19 15:40:00,61.69,61.73,61.67,61.69,164000.0,39.0181,39.0434,39.0054,39.0181,164000.0
2006-10-19 15:50:00,61.68,61.72,61.66,61.67,241300.0,39.0118,39.0371,38.9991,39.0054,241300.0
2006-10-20 09:30:00,61.77,61.78,61.45,61.72,407300.0,39.0687,39.075,38.8663,39.0371,407300.0
2006-10-20 09:40:00,61.69,61.73,61.59,61.6,114600.0,39.0181,39.0434,38.9548,38.9612,114600.0
2006-10-20 09:50:00,61.54,61.6,61.1,61.45,186500.0,38.9232,38.9612,38.6449,38.8663,186500.0
2006-10-20 10:00:00,61.44,61.51,61.3,61.38,134300.0,38.86,38.9042,38.7714,38.822,134300.0
2006-10-20 10:10:00,61.37,61.49,61.35,61.46,113900.0,38.8157,38.8916,38.803,38.8726,113900.0
2006-10-20 10:20:00,61.46,61.5,61.41,61.44,128200.0,38.8726,38.8979,38.841,38.86,128200.0
2006-10-20 10:30:00,61.44,61.46,61.34,61.44,216400.0,38.86,38.8726,38.7967,38.86,216400.0
2006-10-20 10:40:00,61.44,61.44,61.33,61.34,166200.0,38.86,38.86,38.7904,38.7967,166200.0
2006-10-20 10:50:00,61.34,61.4,61.32,61.38,67100.0,38.7967,38.8347,38.7841,38.822,67100.0
2006-10-20 11:00:00,61.38,61.43,61.37,61.41,122400.0,38.822,38.8536,38.8157,38.841,122400.0
2006-10-20 11:10:00,61.41,61.41,61.29,61.3,42100.0,38.841,38.841,38.7651,38.7714,42100.0
2006-10-20 11:20:00,61.29,61.29,61.23,61.26,44900.0,38.7651,38.7651,38.7271,38.7461,44900.0
2006-10-20 11:30:00,61.25,61.27,61.17,61.24,162100.0,38.7398,38.7524,38.6892,38.7335,162100.0
2006-10-20 11:40:00,61.25,61.4,61.24,61.4,53900.0,38.7398,38.8347,38.7335,38.8347,53900.0
2006-10-20 11:50:00,61.38,61.4,61.35,61.4,35100.0,38.822,38.8347,38.803,38.8347,35100.0
2006-10-20 12:00:00,61.4,61.4,61.38,61.39,25600.0,38.8347,38.8347,38.822,38.8283,25600.0
2006-10-20 12:10:00,61.39,61.4,61.37,61.37,47300.0,38.8283,38.8347,38.8157,38.8157,47300.0
2006-10-20 12:20:00,61.37,61.41,61.36,61.4,30900.0,38.8157,38.841,38.8094,38.8347,30900.0
2006-10-20 12:30:00,61.4,61.48,61.39,61.39,69500.0,38.8347,38.8853,38.8283,38.8283,69500.0
2006-10-20 12:40:00,61.4,61.48,61.39,61.43,60900.0,38.8347,38.8853,38.8283,38.8536,60900.0
2006-10-20 12:50:00,61.43,61.46,61.4,61.46,52200.0,38.8536,38.8726,38.8347,38.8726,52200.0
2006-10-20 13:00:00,61.45,61.48,61.42,61.43,32400.0,38.8663,38.8853,38.8473,38.8536,32400.0
2006-10-20 13:10:00,61.42,61.42,61.37,61.39,27400.0,38.8473,38.8473,38.8157,38.8283,27400.0
2006-10-20 13:20:00,61.38,61.44,61.37,61.42,31300.0,38.822,38.86,38.8157,38.8473,31300.0
2006-10-20 13:30:00,61.43,61.46,61.43,61.44,31600.0,38.8536,38.8726,38.8536,38.86,31600.0
2006-10-20 13:40:00,61.44,61.52,61.43,61.52,66500.0,38.86,38.9106,38.8536,38.9106,66500.0
2006-10-20 13:50:00,61.52,61.55,61.46,61.48,102300.0,38.9106,38.9295,38.8726,38.8853,102300.0
2006-10-20 14:00:00,61.5,61.51,61.47,61.48,37400.0,38.8979,38.9042,38.8789,38.8853,37400.0
2006-10-20 14:10:00,61.48,61.51,61.46,61.46,53200.0,38.8853,38.9042,38.8726,38.8726,53200.0
2006-10-20 14:20:00,61.46,61.49,61.45,61.49,28500.0,38.8726,38.8916,38.8663,38.8916,28500.0
2006-10-20 14:30:00,61.49,61.49,61.43,61.46,45200.0,38.8916,38.8916,38.8536,38.8726,45200.0
2006-10-20 14:40:00,61.47,61.48,61.42,61.43,40300.0,38.8789,38.8853,38.8473,38.8536,40300.0
2006-10-20 14:50:00,61.44,61.44,61.39,61.41,43400.0,38.86,38.86,38.8283,38.841,43400.0
2006-10-20 15:00:00,61.4,61.42,61.38,61.4,50400.0,38.8347,38.8473,38.822,38.8347,50400.0
2006-10-20 15:10:00,61.39,61.4,61.37,61.38,58800.0,38.8283,38.8347,38.8157,38.822,58800.0
2006-10-20 15:20:00,61.37,61.38,61.29,61.3,71100.0,38.8157,38.822,38.7651,38.7714,71100.0
2006-10-20 15:30:00,61.29,61.34,61.28,61.32,106800.0,38.7651,38.7967,38.7588,38.7841,106800.0
2006-10-20 15:40:00,61.32,61.35,61.23,61.23,175100.0,38.7841,38.803,38.7271,38.7271,175100.0
2006-10-20 15:50:00,61.24,61.25,61.13,61.24,231700.0,38.7335,38.7398,38.6639,38.7335,231700.0
2006-10-23 09:30:00,61.2,61.38,61.17,61.2,132200.0,38.7082,38.822,38.6892,38.7082,132200.0
2006-10-23 09:40:00,61.19,61.21,61.09,61.14,64200.0,38.7018,38.7145,38.6386,38.6702,64200.0
2006-10-23 09:50:00,61.16,61.25,61.13,61.2,46400.0,38.6829,38.7398,38.6639,38.7082,46400.0
2006-10-23 10:00:00,61.17,61.26,61.16,61.25,79500.0,38.6892,38.7461,38.6829,38.7398,79500.0
2006-10-23 10:10:00,61.25,61.3,61.21,61.24,143200.0,38.7398,38.7714,38.7145,38.7335,143200.0
2006-10-23 10:20:00,61.24,61.25,61.16,61.16,108600.0,38.7335,38.7398,38.6829,38.6829,108600.0
2006-10-23 10:30:00,61.16,61.2,61.16,61.2,73200.0,38.6829,38.7082,38.6829,38.7082,73200.0
2006-10-23 10:40:00,61.19,61.2,61.17,61.2,96100.0,38.7018,38.7082,38.6892,38.7082,96100.0
2006-10-23 10:50:00,61.19,61.26,61.19,61.25,82700.0,38.7018,38.7461,38.7018,38.7398,82700.0
2006-10-23 11:00:00,61.25,61.26,61.23,61.25,94000.0,38.7398,38.7461,38.7271,38.7398,94000.0
2006-10-23 11:10:00,61.25,61.25,61.2,61.21,95900.0,38.7398,38.7398,38.7082,38.7145,95900.0
2006-10-23 11:20:00,61.21,61.22,61.15,61.19,95600.0,38.7145,38.7208,38.6765,38.7018,95600.0
2006-10-23 11:30:00,61.19,61.2,61.17,61.2,59400.0,38.7018,38.7082,38.6892,38.7082,59400.0
2006-10-23 11:40:00,61.19,61.22,61.13,61.15,77700.0,38.7018,38.7208,38.6639,38.6765,77700.0
2006-10-23 11:50:00,61.15,61.18,61.13,61.17,38200.0,38.6765,38.6955,38.6639,38.6892,38200.0
2006-10-23 12:00:00,61.17,61.22,61.17,61.21,91300.0,38.6892,38.7208,38.6892,38.7145,91300.0
2006-10-23 12:10:00,61.22,61.23,61.21,61.23,65400.0,38.7208,38.7271,38.7145,38.7271,65400.0
2006-10-23 12:20:00,61.23,61.25,61.21,61.21,66700.0,38.7271,38.7398,38.7145,38.7145,66700.0
2006-10-23 12:30:00,61.21,61.25,61.19,61.22,61800.0,38.7145,38.7398,38.7018,38.7208,61800.0
2006-10-23 12:40:00,61.22,61.26,61.22,61.24,122700.0,38.7208,38.7461,38.7208,38.7335,122700.0
2006-10-23 12:50:00,61.24,61.25,61.22,61.24,34700.0,38.7335,38.7398,38.7208,38.7335,34700.0
2006-10-23 13:00:00,61.24,61.25,61.23,61.23,22200.0,38.7335,38.7398,38.7271,38.7271,22200.0
2006-10-23 13:10:00,61.23,61.25,61.23,61.24,29800.0,38.7271,38.7398,38.7271,38.7335,29800.0
2006-10-23 13:20:00,61.25,61.26,61.23,61.23,63200.0,38.7398,38.7461,38.7271,38.7271,63200.0
2006-10-23 13:30:00,61.25,61.33,61.23,61.33,35500.0,38.7398,38.7904,38.7271,38.7904,35500.0
2006-10-23 13:40:00,61.33,61.34,61.3,61.32,43100.0,38.7904,38.7967,38.7714,38.7841,43100.0
2006-10-23 13:50:00,61.32,61.35,61.26,61.34,66300.0,38.7841,38.803,38.7461,38.7967,66300.0
2006-10-23 14:00:00,61.32,61.36,61.3,61.36,55600.0,38.7841,38.8094,38.7714,38.8094,55600.0
2006-10-23 14:10:00,61.36,61.38,61.25,61.28,52900.0,38.8094,38.822,38.7398,38.7588,52900.0
2006-10-23 14:20:00,61.27,61.31,61.22,61.28,39900.0,38.7524,38.7777,38.7208,38.7588,39900.0
2006-10-23 14:30:00,61.27,61.29,61.24,61.27,68000.0,38.7524,38.7651,38.7335,38.7524,68000.0
2006-10-23 14:40:00,61.26,61.34,61.26,61.33,51700.0,38.7461,38.7967,38.7461,38.7904,51700.0
2006-10-23 14:50:00,61.34,61.35,61.28,61.28,40300.0,38.7967,38.803,38.7588,38.7588,40300.0
2006-10-23 15:00:00,61.29,61.35,61.29,61.32,73400.0,38.7651,38.803,38.7651,38.7841,73400.0
2006-10-23 15:10:00,61.32,61.34,61.28,61.33,75800.0,38.7841,38.7967,38.7588,38.7904,75800.0
2006-10-23 15:20:00,61.31,61.35,61.29,61.3,73900.0,38.7777,38.803,38.7651,38.7714,73900.0
2006-10-23 15:30:00,61.3,61.37,61.28,61.37,75000.0,38.7714,38.8157,38.7588,38.8157,75000.0
2006-10-23 15:40:00,61.37,61.39,61.35,61.37,115000.0,38.8157,38.8283,38.803,38.8157,115000.0
2006-10-23 15:50:00,61.37,61.4,61.32,61.37,99200.0,38.8157,38.8347,38.7841,38.8157,99200.0
2006-10-24 09:30:00,61.16,61.38,61.1,61.28,95200.0,38.6829,38.822,38.6449,38.7588,95200.0
2006-10-24 09:40:00,61.31,61.33,61.16,61.2,85900.0,38.7777,38.7904,38.6829,38.7082,85900.0
2006-10-24 09:50:00,61.2,61.44,61.2,61.42,54200.0,38.7082,38.86,38.7082,38.8473,54200.0
2006-10-24 10:00:00,61.42,61.42,61.32,61.4,26600.0,38.8473,38.8473,38.7841,38.8347,26600.0
2006-10-24 10:10:00,61.4,61.48,61.37,61.48,68100.0,38.8347,38.8853,38.8157,38.8853,68100.0
2006-10-24 10:20:00,61.47,61.5,61.44,61.46,87900.0,38.8789,38.8979,38.86,38.8726,87900.0
2006-10-24 10:30:00,61.46,61.46,61.36,61.39,52100.0,38.8726,38.8726,38.8094,38.8283,52100.0
2006-10-24 10:40:00,61.4,61.41,61.36,61.38,56800.0,38.8347,38.841,38.8094,38.822,56800.0
2006-10-24 10:50:00,61.37,61.44,61.35,61.44,77000.0,38.8157,38.86,38.803,38.86,77000.0
2006-10-24 11:00:00,61.44,61.54,61.42,61.54,83800.0,38.86,38.9232,38.8473,38.9232,83800.0
2006-10-24 11:10:00,61.54,61.55,61.48,61.53,43200.0,38.9232,38.9295,38.8853,38.9169,43200.0
2006-10-24 11:20:00,61.52,61.66,61.52,61.66,43300.0,38.9106,38.9991,38.9106,38.9991,43300.0
2006-10-24 11:30:00,61.67,61.69,61.65,61.68,38900.0,39.0054,39.0181,38.9928,39.0118,38900.0
2006-10-24 11:40:00,61.67,61.73,61.67,61.71,48400.0,39.0054,39.0434,39.0054,39.0307,48400.0
2006-10-24 11:50:00,61.71,61.75,61.7,61.74,43800.0,39.0307,39.056,39.0244,39.0497,43800.0
2006-10-24 12:00:00,61.75,61.79,61.7,61.79,42700.0,39.056,39.0813,39.0244,39.0813,42700.0
2006-10-24 12:10:00,61.79,61.8,61.74,61.74,36800.0,39.0813,39.0877,39.0497,39.0497,36800.0
2006-10-24 12:20:00,61.73,61.83,61.73,61.83,43100.0,39.0434,39.1066,39.0434,39.1066,43100.0
2006-10-24 12:30:00,61.83,61.88,61.82,61.85,59400.0,39.1066,39.1383,39.1003,39.1193,59400.0
2006-10-24 12:40:00,61.84,61.86,61.81,61.81,37000.0,39.113,39.1256,39.094,39.094,37000.0
2006-10-24 12:50:00,61.82,61.83,61.74,61.79,62700.0,39.1003,39.1066,39.0497,39.0813,62700.0
2006-10-24 13:00:00,61.79,61.8,61.75,61.76,25900.0,39.0813,39.0877,39.056,39.0624,25900.0
2006-10-24 13:10:00,61.74,61.76,61.72,61.73,27600.0,39.0497,39.0624,39.0371,39.0434,27600.0
2006-10-24 13:20:00,61.73,61.82,61.73,61.8,39100.0,39.0434,39.1003,39.0434,39.0877,39100.0
2006-10-24 13:30:00,61.8,61.85,61.73,61.85,50600.0,39.0877,39.1193,39.0434,39.1193,50600.0
2006-10-24 13:40:00,61.84,61.84,61.74,61.78,51500.0,39.113,39.113,39.0497,39.075,51500.0
2006-10-24 13:50:00,61.78,61.79,61.73,61.78,51800.0,39.075,39.0813,39.0434,39.075,51800.0
2006-10-24 14:00:00,61.78,61.86,61.77,61.84,55200.0,39.075,39.1256,39.0687,39.113,55200.0
2006-10-24 14:10:00,61.84,61.85,61.73,61.76,71800.0,39.113,39.1193,39.0434,39.0624,71800.0
2006-10-24 14:20:00,61.75,61.84,61.75,61.8,38700.0,39.056,39.113,39.056,39.0877,38700.0
2006-10-24 14:30:00,61.8,61.82,61.78,61.81,45500.0,39.0877,39.1003,39.075,39.094,45500.0
2006-10-24 14:40:00,61.8,61.84,61.79,61.82,29900.0,39.0877,39.113,39.0813,39.1003,29900.0
2006-10-24 14:50:00,61.82,61.84,61.8,61.83,58500.0,39.1003,39.113,39.0877,39.1066,58500.0
2006-10-24 15:00:00,61.83,61.87,61.81,61.83,105400.0,39.1066,39.1319,39.094,39.1066,105400.0
2006-10-24 15:10:00,61.84,61.88,61.82,61.83,47900.0,39.113,39.1383,39.1003,39.1066,47900.0
2006-10-24 15:20:00,61.82,61.83,61.7,61.71,73900.0,39.1003,39.1066,39.0244,39.0307,73900.0
2006-10-24 15:30:00,61.71,61.71,61.65,61.67,80500.0,39.0307,39.0307,38.9928,39.0054,80500.0
2006-10-24 15:40:00,61.66,61.73,61.65,61.72,96900.0,38.9991,39.0434,38.9928,39.0371,96900.0
2006-10-24 15:50:00,61.73,61.73,61.67,61.67,134200.0,39.0434,39.0434,39.0054,39.0054,134200.0
2006-10-25 09:30:00,61.8,62.08,61.76,61.9,132300.0,39.0877,39.2648,39.0624,39.1509,132300.0
2006-10-25 09:40:00,61.9,62.0,61.9,61.95,81500.0,39.1509,39.2142,39.1509,39.1825,81500.0
2006-10-25 09:50:00,61.95,61.98,61.8,61.93,50600.0,39.1825,39.2015,39.0877,39.1699,50600.0
2006-10-25 10:00:00,61.92,61.95,61.8,61.95,63200.0,39.1636,39.1825,39.0877,39.1825,63200.0
2006-10-25 10:10:00,61.95,62.0,61.93,61.98,49900.0,39.1825,39.2142,39.1699,39.2015,49900.0
2006-10-25 10:20:00,61.98,62.0,61.96,61.97,97100.0,39.2015,39.2142,39.1889,39.1952,97100.0
2006-10-25 10:30:00,61.96,61.96,61.77,61.83,75200.0,39.1889,39.1889,39.0687,39.1066,75200.0
2006-10-25 10:40:00,61.82,61.85,61.73,61.74,127900.0,39.1003,39.1193,39.0434,39.0497,127900.0
2006-10-25 10:50:00,61.74,61.74,61.58,61.58,54800.0,39.0497,39.0497,38.9485,38.9485,54800.0
2006-10-25 11:00:00,61.59,61.59,61.43,61.47,99900.0,38.9548,38.9548,38.8536,38.8789,99900.0
2006-10-25 11:10:00,61.49,61.52,61.48,61.52,20300.0,38.8916,38.9106,38.8853,38.9106,20300.0
2006-10-25 11:20:00,61.51,61.52,61.49,61.51,40500.0,38.9042,38.9106,38.8916,38.9042,40500.0
2006-10-25 11:30:00,61.5,61.58,61.5,61.57,27100.0,38.8979,38.9485,38.8979,38.9422,27100.0
2006-10-25 11:40:00,61.56,61.58,61.52,61.52,30600.0,38.9359,38.9485,38.9106,38.9106,30600.0
2006-10-25 11:50:00,61.53,61.63,61.51,61.62,66800.0,38.9169,38.9801,38.9042,38.9738,66800.0
2006-10-25 12:00:00,61.62,61.63,61.56,61.57,51200.0,38.9738,38.9801,38.9359,38.9422,51200.0
2006-10-25 12:10:00,61.56,61.61,61.55,61.59,32000.0,38.9359,38.9675,38.9295,38.9548,32000.0
2006-10-25 12:20:00,61.59,61.6,61.55,61.55,23100.0,38.9548,38.9612,38.9295,38.9295,23100.0
2006-10-25 12:30:00,61.55,61.59,61.55,61.59,30500.0,38.9295,38.9548,38.9295,38.9548,30500.0
2006-10-25 12:40:00,61.58,61.64,61.55,61.57,30900.0,38.9485,38.9865,38.9295,38.9422,30900.0
2006-10-25 12:50:00,61.57,61.57,61.48,61.52,43900.0,38.9422,38.9422,38.8853,38.9106,43900.0
2006-10-25 13:00:00,61.5,61.55,61.5,61.54,27600.0,38.8979,38.9295,38.8979,38.9232,27600.0
2006-10-25 13:10:00,61.54,61.66,61.53,61.63,46800.0,38.9232,38.9991,38.9169,38.9801,46800.0
2006-10-25 13:20:00,61.63,61.69,61.6,61.68,32300.0,38.9801,39.0181,38.9612,39.0118,32300.0
2006-10-25 13:30:00,61.67,61.68,61.62,61.63,16800.0,39.0054,39.0118,38.9738,38.9801,16800.0
2006-10-25 13:40:00,61.64,61.65,61.63,61.65,28100.0,38.9865,38.9928,38.9801,38.9928,28100.0
2006-10-25 13:50:00,61.64,61.72,61.63,61.71,42300.0,38.9865,39.0371,38.9801,39.0307,42300.0
2006-10-25 14:00:00,61.71,61.73,61.68,61.7,27900.0,39.0307,39.0434,39.0118,39.0244,27900.0
2006-10-25 14:10:00,61.7,61.97,61.69,61.94,88100.0,39.0244,39.1952,39.0181,39.1762,88100.0
2006-10-25 14:20:00,61.93,61.94,61.6,61.68,104900.0,39.1699,39.1762,38.9612,39.0118,104900.0
2006-10-25 14:30:00,61.68,61.75,61.61,61.65,72200.0,39.0118,39.056,38.9675,38.9928,72200.0
2006-10-25 14:40:00,61.64,61.77,61.6,61.75,57600.0,38.9865,39.0687,38.9612,39.056,57600.0
2006-10-25 14:50:00,61.75,61.75,61.61,61.73,40800.0,39.056,39.056,38.9675,39.0434,40800.0
2006-10-25 15:00:00,61.73,61.75,61.6,61.63,69600.0,39.0434,39.056,38.9612,38.9801,69600.0
2006-10-25 15:10:00,61.63,61.7,61.61,61.7,117400.0,38.9801,39.0244,38.9675,39.0244,117400.0
2006-10-25 15:20:00,61.69,61.73,61.68,61.68,35700.0,39.0181,39.0434,39.0118,39.0118,35700.0
2006-10-25 15:30:00,61.67,61.73,61.66,61.71,68100.0,39.0054,39.0434,38.9991,39.0307,68100.0
2006-10-25 15:40:00,61.71,61.75,61.7,61.73,75000.0,39.0307,39.056,39.0244,39.0434,75000.0
2006-10-25 15:50:00,61.73,61.73,61.63,61.69,154200.0,39.0434,39.0434,38.9801,39.0181,154200.0
2006-10-26 09:30:00,61.81,62.0,61.77,62.0,77900.0,39.094,39.2142,39.0687,39.2142,77900.0
2006-10-26 09:40:00,61.99,62.0,61.83,61.83,38700.0,39.2078,39.2142,39.1066,39.1066,38700.0
2006-10-26 09:50:00,61.85,61.87,61.8,61.85,52800.0,39.1193,39.1319,39.0877,39.1193,52800.0
2006-10-26 10:00:00,61.87,61.9,61.81,61.83,56600.0,39.1319,39.1509,39.094,39.1066,56600.0
2006-10-26 10:10:00,61.84,61.9,61.8,61.82,52100.0,39.113,39.1509,39.0877,39.1003,52100.0
2006-10-26 10:20:00,61.82,61.82,61.62,61.69,56000.0,39.1003,39.1003,38.9738,39.0181,56000.0
2006-10-26 10:30:00,61.71,61.72,61.57,61.59,40000.0,39.0307,39.0371,38.9422,38.9548,40000.0
2006-10-26 10:40:00,61.59,61.61,61.55,61.55,30200.0,38.9548,38.9675,38.9295,38.9295,30200.0
2006-10-26 10:50:00,61.56,61.63,61.52,61.61,31000.0,38.9359,38.9801,38.9106,38.9675,31000.0
2006-10-26 11:00:00,61.62,61.74,61.6,61.73,43700.0,38.9738,39.0497,38.9612,39.0434,43700.0
2006-10-26 11:10:00,61.73,61.78,61.69,61.76,52000.0,39.0434,39.075,39.0181,39.0624,52000.0
2006-10-26 11:20:00,61.77,61.77,61.66,61.75,54000.0,39.0687,39.0687,38.9991,39.056,54000.0
2006-10-26 11:30:00,61.76,61.78,61.71,61.72,27500.0,39.0624,39.075,39.0307,39.0371,27500.0
2006-10-26 11:40:00,61.74,61.77,61.71,61.75,37500.0,39.0497,39.0687,39.0307,39.056,37500.0
2006-10-26 11:50:00,61.75,61.75,61.68,61.72,33900.0,39.056,39.056,39.0118,39.0371,33900.0
2006-10-26 12:00:00,61.73,61.76,61.68,61.72,21700.0,39.0434,39.0624,39.0118,39.0371,21700.0
2006-10-26 12:10:00,61.72,61.79,61.7,61.79,29800.0,39.0371,39.0813,39.0244,39.0813,29800.0
2006-10-26 12:20:00,61.79,61.81,61.77,61.77,35700.0,39.0813,39.094,39.0687,39.0687,35700.0
2006-10-26 12:30:00,61.77,61.78,61.66,61.7,39600.0,39.0687,39.075,38.9991,39.0244,39600.0
2006-10-26 12:40:00,61.72,61.79,61.71,61.76,18300.0,39.0371,39.0813,39.0307,39.0624,18300.0
2006-10-26 12:50:00,61.76,61.83,61.75,61.81,26100.0,39.0624,39.1066,39.056,39.094,26100.0
2006-10-26 13:00:00,61.82,61.94,61.81,61.92,43900.0,39.1003,39.1762,39.094,39.1636,43900.0
2006-10-26 13:10:00,61.93,61.94,61.85,61.89,27100.0,39.1699,39.1762,39.1193,39.1446,27100.0
2006-10-26 13:20:00,61.91,61.94,61.87,61.92,17000.0,39.1572,39.1762,39.1319,39.1636,17000.0
2006-10-26 13:30:00,61.93,61.95,61.88,61.91,22000.0,39.1699,39.1825,39.1383,39.1572,22000.0
2006-10-26 13:40:00,61.92,61.93,61.88,61.9,70800.0,39.1636,39.1699,39.1383,39.1509,70800.0
2006-10-26 13:50:00,61.92,61.95,61.86,61.94,23100.0,39.1636,39.1825,39.1256,39.1762,23100.0
2006-10-26 14:00:00,61.94,61.98,61.91,61.91,42100.0,39.1762,39.2015,39.1572,39.1572,42100.0
2006-10-26 14:10:00,61.93,61.93,61.85,61.87,43800.0,39.1699,39.1699,39.1193,39.1319,43800.0
2006-10-26 14:20:00,61.88,61.98,61.87,61.96,23900.0,39.1383,39.2015,39.1319,39.1889,23900.0
2006-10-26 14:30:00,61.97,61.97,61.89,61.94,33400.0,39.1952,39.1952,39.1446,39.1762,33400.0
2006-10-26 14:40:00,61.95,62.0,61.94,61.94,31300.0,39.1825,39.2142,39.1762,39.1762,31300.0
2006-10-26 14:50:00,61.96,61.99,61.94,61.98,33000.0,39.1889,39.2078,39.1762,39.2015,33000.0
2006-10-26 15:00:00,61.99,61.99,61.91,61.91,51000.0,39.2078,39.2078,39.1572,39.1572,51000.0
2006-10-26 15:10:00,61.91,61.97,61.91,61.91,33000.0,39.1572,39.1952,39.1572,39.1572,33000.0
2006-10-26 15:20:00,61.92,61.99,61.91,61.97,53800.0,39.1636,39.2078,39.1572,39.1952,53800.0
2006-10-26 15:30:00,61.98,61.98,61.92,61.95,63400.0,39.2015,39.2015,39.1636,39.1825,63400.0
2006-10-26 15:40:00,61.96,62.02,61.95,61.97,168300.0,39.1889,39.2268,39.1825,39.1952,168300.0
2006-10-26 15:50:00,61.97,62.0,61.96,61.96,64900.0,39.1952,39.2142,39.1889,39.1889,64900.0
2006-10-27 09:30:00,61.97,61.97,61.85,61.91,313900.0,39.1952,39.1952,39.1193,39.1572,313900.0
2006-10-27 09:40:00,61.88,61.94,61.79,61.87,208200.0,39.1383,39.1762,39.0813,39.1319,208200.0
2006-10-27 09:50:00,61.85,61.89,61.84,61.89,39300.0,39.1193,39.1446,39.113,39.1446,39300.0
2006-10-27 10:00:00,61.89,62.07,61.88,61.95,211500.0,39.1446,39.2584,39.1383,39.1825,211500.0
2006-10-27 10:10:00,61.96,62.0,61.94,61.99,220900.0,39.1889,39.2142,39.1762,39.2078,220900.0
2006-10-27 10:20:00,61.99,62.0,61.9,61.95,169500.0,39.2078,39.2142,39.1509,39.1825,169500.0
2006-10-27 10:30:00,61.96,61.96,61.86,61.9,73500.0,39.1889,39.1889,39.1256,39.1509,73500.0
2006-10-27 10:40:00,61.9,61.91,61.64,61.64,78600.0,39.1509,39.1572,38.9865,38.9865,78600.0
2006-10-27 10:50:00,61.65,61.69,61.56,61.67,93300.0,38.9928,39.0181,38.9359,39.0054,93300.0
2006-10-27 11:00:00,61.67,61.8,61.64,61.8,85900.0,39.0054,39.0877,38.9865,39.0877,85900.0
2006-10-27 11:10:00,61.8,61.83,61.72,61.73,77000.0,39.0877,39.1066,39.0371,39.0434,77000.0
2006-10-27 11:20:00,61.75,61.78,61.74,61.77,88200.0,39.056,39.075,39.0497,39.0687,88200.0
2006-10-27 11:30:00,61.77,61.79,61.72,61.77,83600.0,39.0687,39.0813,39.0371,39.0687,83600.0
2006-10-27 11:40:00,61.79,61.8,61.73,61.79,78300.0,39.0813,39.0877,39.0434,39.0813,78300.0
2006-10-27 11:50:00,61.78,61.79,61.75,61.77,76200.0,39.075,39.0813,39.056,39.0687,76200.0
2006-10-27 12:00:00,61.78,61.82,61.76,61.77,31800.0,39.075,39.1003,39.0624,39.0687,31800.0
2006-10-27 12:10:00,61.78,61.8,61.76,61.79,72300.0,39.075,39.0877,39.0624,39.0813,72300.0
2006-10-27 12:20:00,61.79,61.8,61.77,61.79,42900.0,39.0813,39.0877,39.0687,39.0813,42900.0
2006-10-27 12:30:00,61.76,61.8,61.76,61.76,35400.0,39.0624,39.0877,39.0624,39.0624,35400.0
2006-10-27 12:40:00,61.76,61.78,61.74,61.77,33200.0,39.0624,39.075,39.0497,39.0687,33200.0
2006-10-27 12:50:00,61.77,61.78,61.74,61.77,78900.0,39.0687,39.075,39.0497,39.0687,78900.0
2006-10-27 13:00:00,61.76,61.81,61.76,61.81,23600.0,39.0624,39.094,39.0624,39.094,23600.0
2006-10-27 13:10:00,61.81,61.82,61.8,61.8,13800.0,39.094,39.1003,39.0877,39.0877,13800.0
2006-10-27 13:20:00,61.8,61.82,61.78,61.81,45800.0,39.0877,39.1003,39.075,39.094,45800.0
2006-10-27 13:30:00,61.82,61.82,61.8,61.81,51200.0,39.1003,39.1003,39.0877,39.094,51200.0
2006-10-27 13:40:00,61.8,61.81,61.8,61.8,36500.0,39.0877,39.094,39.0877,39.0877,36500.0
2006-10-27 13:50:00,61.81,61.82,61.8,61.82,32200.0,39.094,39.1003,39.0877,39.1003,32200.0
2006-10-27 14:00:00,61.81,61.84,61.8,61.83,167500.0,39.094,39.113,39.0877,39.1066,167500.0
2006-10-27 14:10:00,61.82,61.83,61.75,61.76,43300.0,39.1003,39.1066,39.056,39.0624,43300.0
2006-10-27 14:20:00,61.76,61.77,61.56,61.63,63700.0,39.0624,39.0687,38.9359,38.9801,63700.0
2006-10-27 14:30:00,61.63,61.65,61.55,61.58,59400.0,38.9801,38.9928,38.9295,38.9485,59400.0
2006-10-27 14:40:00,61.58,61.61,61.54,61.55,38600.0,38.9485,38.9675,38.9232,38.9295,38600.0
2006-10-27 14:50:00,61.56,61.61,61.51,61.61,49600.0,38.9359,38.9675,38.9042,38.9675,49600.0
2006-10-27 15:00:00,61.6,61.68,61.58,61.61,37600.0,38.9612,39.0118,38.9485,38.9675,37600.0
2006-10-27 15:10:00,61.61,61.74,61.6,61.72,74600.0,38.9675,39.0497,38.9612,39.0371,74600.0
2006-10-27 15:20:00,61.72,61.82,61.71,61.81,102400.0,39.0371,39.1003,39.0307,39.094,102400.0
2006-10-27 15:30:00,61.8,61.84,61.79,61.82,133400.0,39.0877,39.113,39.0813,39.1003,133400.0
2006-10-27 15:40:00,61.82,61.85,61.81,61.83,114000.0,39.1003,39.1193,39.094,39.1066,114000.0
2006-10-27 15:50:00,61.83,61.83,61.72,61.79,126500.0,39.1066,39.1066,39.0371,39.0813,126500.0
2006-10-30 09:30:00,61.55,61.88,61.52,61.75,59400.0,38.9295,39.1383,38.9106,39.056,59400.0
2006-10-30 09:40:00,61.75,61.89,61.73,61.8,30200.0,39.056,39.1446,39.0434,39.0877,30200.0
2006-10-30 09:50:00,61.8,61.82,61.66,61.67,24800.0,39.0877,39.1003,38.9991,39.0054,24800.0
2006-10-30 10:00:00,61.67,61.82,61.66,61.79,34100.0,39.0054,39.1003,38.9991,39.0813,34100.0
2006-10-30 10:10:00,61.81,61.86,61.76,61.76,26000.0,39.094,39.1256,39.0624,39.0624,26000.0
2006-10-30 10:20:00,61.77,61.84,61.75,61.81,19900.0,39.0687,39.113,39.056,39.094,19900.0
2006-10-30 10:30:00,61.81,61.81,61.73,61.79,49200.0,39.094,39.094,39.0434,39.0813,49200.0
2006-10-30 10:40:00,61.78,61.81,61.67,61.69,48500.0,39.075,39.094,39.0054,39.0181,48500.0
2006-10-30 10:50:00,61.7,61.75,61.67,61.72,31900.0,39.0244,39.056,39.0054,39.0371,31900.0
2006-10-30 11:00:00,61.71,61.8,61.7,61.77,45000.0,39.0307,39.0877,39.0244,39.0687,45000.0
2006-10-30 11:10:00,61.78,61.8,61.75,61.77,39000.0,39.075,39.0877,39.056,39.0687,39000.0
2006-10-30 11:20:00,61.77,61.82,61.75,61.76,33800.0,39.0687,39.1003,39.056,39.0624,33800.0
2006-10-30 11:30:00,61.76,61.8,61.73,61.75,43400.0,39.0624,39.0877,39.0434,39.056,43400.0
2006-10-30 11:40:00,61.74,61.76,61.72,61.73,17400.0,39.0497,39.0624,39.0371,39.0434,17400.0
2006-10-30 11:50:00,61.74,61.79,61.73,61.74,24300.0,39.0497,39.0813,39.0434,39.0497,24300.0
2006-10-30 12:00:00,61.74,61.76,61.72,61.74,25100.0,39.0497,39.0624,39.0371,39.0497,25100.0
2006-10-30 12:10:00,61.74,61.76,61.72,61.72,22000.0,39.0497,39.0624,39.0371,39.0371,22000.0
2006-10-30 12:20:00,61.72,61.72,61.67,61.68,31500.0,39.0371,39.0371,39.0054,39.0118,31500.0
2006-10-30 12:30:00,61.68,61.78,61.68,61.73,59500.0,39.0118,39.075,39.0118,39.0434,59500.0
2006-10-30 12:40:00,61.74,61.83,61.73,61.77,18100.0,39.0497,39.1066,39.0434,39.0687,18100.0
2006-10-30 12:50:00,61.77,61.77,61.75,61.76,16400.0,39.0687,39.0687,39.056,39.0624,16400.0
2006-10-30 13:00:00,61.76,61.78,61.65,61.65,24300.0,39.0624,39.075,38.9928,38.9928,24300.0
2006-10-30 13:10:00,61.65,61.67,61.64,61.66,22000.0,38.9928,39.0054,38.9865,38.9991,22000.0
2006-10-30 13:20:00,61.66,61.69,61.61,61.63,17400.0,38.9991,39.0181,38.9675,38.9801,17400.0
2006-10-30 13:30:00,61.63,61.64,61.6,61.62,17900.0,38.9801,38.9865,38.9612,38.9738,17900.0
2006-10-30 13:40:00,61.62,61.68,61.62,61.66,23300.0,38.9738,39.0118,38.9738,38.9991,23300.0
2006-10-30 13:50:00,61.66,61.69,61.62,61.67,19700.0,38.9991,39.0181,38.9738,39.0054,19700.0
2006-10-30 14:00:00,61.67,61.68,61.61,61.61,22600.0,39.0054,39.0118,38.9675,38.9675,22600.0
2006-10-30 14:10:00,61.63,61.65,61.62,61.63,24000.0,38.9801,38.9928,38.9738,38.9801,24000.0
2006-10-30 14:20:00,61.63,61.66,61.6,61.6,25900.0,38.9801,38.9991,38.9612,38.9612,25900.0
2006-10-30 14:30:00,61.6,61.63,61.55,61.62,36000.0,38.9612,38.9801,38.9295,38.9738,36000.0
2006-10-30 14:40:00,61.63,61.68,61.56,61.56,36500.0,38.9801,39.0118,38.9359,38.9359,36500.0
2006-10-30 14:50:00,61.56,61.57,61.53,61.54,29900.0,38.9359,38.9422,38.9169,38.9232,29900.0
2006-10-30 15:00:00,61.53,61.58,61.52,61.55,40100.0,38.9169,38.9485,38.9106,38.9295,40100.0
2006-10-30 15:10:00,61.54,61.58,61.53,61.53,25800.0,38.9232,38.9485,38.9169,38.9169,25800.0
2006-10-30 15:20:00,61.51,61.53,61.47,61.5,40700.0,38.9042,38.9169,38.8789,38.8979,40700.0
2006-10-30 15:30:00,61.5,61.61,61.46,61.59,64400.0,38.8979,38.9675,38.8726,38.9548,64400.0
2006-10-30 15:40:00,61.59,61.63,61.58,61.61,64900.0,38.9548,38.9801,38.9485,38.9675,64900.0
2006-10-30 15:50:00,61.6,61.62,61.55,61.6,57700.0,38.9612,38.9738,38.9295,38.9612,57700.0
2006-10-31 09:30:00,61.82,61.85,61.64,61.65,92500.0,39.1003,39.1193,38.9865,38.9928,92500.0
2006-10-31 09:40:00,61.66,61.85,61.61,61.82,156100.0,38.9991,39.1193,38.9675,39.1003,156100.0
2006-10-31 09:50:00,61.85,61.87,61.74,61.77,68500.0,39.1193,39.1319,39.0497,39.0687,68500.0
2006-10-31 10:00:00,61.75,61.75,61.58,61.64,215500.0,39.056,39.056,38.9485,38.9865,215500.0
2006-10-31 10:10:00,61.64,61.74,61.64,61.68,25800.0,38.9865,39.0497,38.9865,39.0118,25800.0
2006-10-31 10:20:00,61.69,61.69,61.62,61.66,30800.0,39.0181,39.0181,38.9738,38.9991,30800.0
2006-10-31 10:30:00,61.64,61.81,61.64,61.73,42800.0,38.9865,39.094,38.9865,39.0434,42800.0
2006-10-31 10:40:00,61.75,61.85,61.75,61.78,31700.0,39.056,39.1193,39.056,39.075,31700.0
2006-10-31 10:50:00,61.78,61.78,61.74,61.76,44800.0,39.075,39.075,39.0497,39.0624,44800.0
2006-10-31 11:00:00,61.76,61.79,61.57,61.58,66800.0,39.0624,39.0813,38.9422,38.9485,66800.0
2006-10-31 11:10:00,61.58,61.63,61.5,61.58,77000.0,38.9485,38.9801,38.8979,38.9485,77000.0
2006-10-31 11:20:00,61.58,61.59,61.54,61.57,31000.0,38.9485,38.9548,38.9232,38.9422,31000.0
2006-10-31 11:30:00,61.58,61.61,61.52,61.6,89100.0,38.9485,38.9675,38.9106,38.9612,89100.0
2006-10-31 11:40:00,61.6,61.61,61.51,61.52,26800.0,38.9612,38.9675,38.9042,38.9106,26800.0
2006-10-31 11:50:00,61.51,61.52,61.41,61.46,30800.0,38.9042,38.9106,38.841,38.8726,30800.0
2006-10-31 12:00:00,61.46,61.55,61.34,61.36,36000.0,38.8726,38.9295,38.7967,38.8094,36000.0
2006-10-31 12:10:00,61.35,61.39,61.29,61.36,34400.0,38.803,38.8283,38.7651,38.8094,34400.0
2006-10-31 12:20:00,61.36,61.38,61.33,61.35,18500.0,38.8094,38.822,38.7904,38.803,18500.0
2006-10-31 12:30:00,61.35,61.41,61.3,61.34,128300.0,38.803,38.841,38.7714,38.7967,128300.0
2006-10-31 12:40:00,61.31,61.39,61.31,61.38,77500.0,38.7777,38.8283,38.7777,38.822,77500.0
2006-10-31 12:50:00,61.38,61.38,61.31,61.34,31200.0,38.822,38.822,38.7777,38.7967,31200.0
2006-10-31 13:00:00,61.33,61.33,61.22,61.22,38900.0,38.7904,38.7904,38.7208,38.7208,38900.0
2006-10-31 13:10:00,61.21,61.24,61.17,61.24,24500.0,38.7145,38.7335,38.6892,38.7335,24500.0
2006-10-31 13:20:00,61.24,61.3,61.22,61.29,14100.0,38.7335,38.7714,38.7208,38.7651,14100.0
2006-10-31 13:30:00,61.29,61.37,61.28,61.3,29200.0,38.7651,38.8157,38.7588,38.7714,29200.0
2006-10-31 13:40:00,61.3,61.34,61.25,61.31,26600.0,38.7714,38.7967,38.7398,38.7777,26600.0
2006-10-31 13:50:00,61.32,61.36,61.31,61.34,15500.0,38.7841,38.8094,38.7777,38.7967,15500.0
2006-10-31 14:00:00,61.34,61.38,61.24,61.25,25400.0,38.7967,38.822,38.7335,38.7398,25400.0
2006-10-31 14:10:00,61.25,61.26,61.21,61.26,26000.0,38.7398,38.7461,38.7145,38.7461,26000.0
2006-10-31 14:20:00,61.25,61.26,61.16,61.16,34200.0,38.7398,38.7461,38.6829,38.6829,34200.0
2006-10-31 14:30:00,61.16,61.2,61.14,61.16,24900.0,38.6829,38.7082,38.6702,38.6829,24900.0
2006-10-31 14:40:00,61.16,61.17,61.11,61.14,28400.0,38.6829,38.6892,38.6512,38.6702,28400.0
2006-10-31 14:50:00,61.13,61.19,61.11,61.16,48500.0,38.6639,38.7018,38.6512,38.6829,48500.0
2006-10-31 15:00:00,61.16,61.21,61.13,61.2,56200.0,38.6829,38.7145,38.6639,38.7082,56200.0
2006-10-31 15:10:00,61.19,61.24,61.14,61.23,39200.0,38.7018,38.7335,38.6702,38.7271,39200.0
2006-10-31 15:20:00,61.23,61.41,61.21,61.41,64600.0,38.7271,38.841,38.7145,38.841,64600.0
2006-10-31 15:30:00,61.4,61.45,61.37,61.43,75300.0,38.8347,38.8663,38.8157,38.8536,75300.0
2006-10-31 15:40:00,61.44,61.49,61.43,61.47,85300.0,38.86,38.8916,38.8536,38.8789,85300.0
2006-10-31 15:50:00,61.46,61.47,61.27,61.32,122000.0,38.8726,38.8789,38.7524,38.7841,122000.0
2006-11-01 09:30:00,61.7,61.76,61.46,61.76,84200.0,39.0244,39.0624,38.8726,39.0624,84200.0
2006-11-01 09:40:00,61.83,61.83,61.59,61.59,77200.0,39.1066,39.1066,38.9548,38.9548,77200.0
2006-11-01 09:50:00,61.58,61.72,61.49,61.71,51200.0,38.9485,39.0371,38.8916,39.0307,51200.0
2006-11-01 10:00:00,61.7,61.7,61.56,61.63,46700.0,39.0244,39.0244,38.9359,38.9801,46700.0
2006-11-01 10:10:00,61.64,61.64,61.43,61.47,68700.0,38.9865,38.9865,38.8536,38.8789,68700.0
2006-11-01 10:20:00,61.47,61.47,61.34,61.38,47100.0,38.8789,38.8789,38.7967,38.822,47100.0
2006-11-01 10:30:00,61.38,61.4,61.26,61.38,41500.0,38.822,38.8347,38.7461,38.822,41500.0
2006-11-01 10:40:00,61.4,61.43,61.21,61.23,35300.0,38.8347,38.8536,38.7145,38.7271,35300.0
2006-11-01 10:50:00,61.23,61.29,61.2,61.22,47900.0,38.7271,38.7651,38.7082,38.7208,47900.0
2006-11-01 11:00:00,61.22,61.34,61.19,61.22,91500.0,38.7208,38.7967,38.7018,38.7208,91500.0
2006-11-01 11:10:00,61.21,61.24,61.14,61.16,63500.0,38.7145,38.7335,38.6702,38.6829,63500.0
2006-11-01 11:20:00,61.17,61.24,61.14,61.15,72200.0,38.6892,38.7335,38.6702,38.6765,72200.0
2006-11-01 11:30:00,61.16,61.17,61.1,61.14,47500.0,38.6829,38.6892,38.6449,38.6702,47500.0
2006-11-01 11:40:00,61.15,61.15,61.1,61.12,16300.0,38.6765,38.6765,38.6449,38.6576,16300.0
2006-11-01 11:50:00,61.12,61.12,61.02,61.09,46100.0,38.6576,38.6576,38.5943,38.6386,46100.0
2006-11-01 12:00:00,61.1,61.12,61.06,61.09,47400.0,38.6449,38.6576,38.6196,38.6386,47400.0
2006-11-01 12:10:00,61.1,61.13,61.05,61.08,22100.0,38.6449,38.6639,38.6133,38.6323,22100.0
2006-11-01 12:20:00,61.09,61.15,61.08,61.12,25400.0,38.6386,38.6765,38.6323,38.6576,25400.0
2006-11-01 12:30:00,61.13,61.13,61.1,61.1,34700.0,38.6639,38.6639,38.6449,38.6449,34700.0
2006-11-01 12:40:00,61.1,61.13,61.06,61.08,52100.0,38.6449,38.6639,38.6196,38.6323,52100.0
2006-11-01 12:50:00,61.07,61.11,61.05,61.08,40700.0,38.6259,38.6512,38.6133,38.6323,40700.0
2006-11-01 13:00:00,61.08,61.11,61.02,61.05,30200.0,38.6323,38.6512,38.5943,38.6133,30200.0
2006-11-01 13:10:00,61.05,61.07,60.99,61.03,44000.0,38.6133,38.6259,38.5753,38.6006,44000.0
2006-11-01 13:20:00,61.04,61.05,60.95,61.01,147000.0,38.607,38.6133,38.55,38.588,147000.0
2006-11-01 13:30:00,61.0,61.06,61.0,61.03,36200.0,38.5817,38.6196,38.5817,38.6006,36200.0
2006-11-01 13:40:00,61.03,61.09,61.01,61.04,198400.0,38.6006,38.6386,38.588,38.607,198400.0
2006-11-01 13:50:00,61.05,61.1,61.02,61.08,119100.0,38.6133,38.6449,38.5943,38.6323,119100.0
2006-11-01 14:00:00,61.06,61.09,61.03,61.09,56600.0,38.6196,38.6386,38.6006,38.6386,56600.0
2006-11-01 14:10:00,61.06,61.08,61.02,61.05,38400.0,38.6196,38.6323,38.5943,38.6133,38400.0
2006-11-01 14:20:00,61.04,61.07,61.03,61.04,22200.0,38.607,38.6259,38.6006,38.607,22200.0
2006-11-01 14:30:00,61.04,61.11,61.04,61.1,32700.0,38.607,38.6512,38.607,38.6449,32700.0
2006-11-01 14:40:00,61.1,61.16,61.09,61.15,34800.0,38.6449,38.6829,38.6386,38.6765,34800.0
2006-11-01 14:50:00,61.15,61.15,61.07,61.14,72000.0,38.6765,38.6765,38.6259,38.6702,72000.0
2006-11-01 15:00:00,61.14,61.14,61.0,61.03,62200.0,38.6702,38.6702,38.5817,38.6006,62200.0
2006-11-01 15:10:00,61.04,61.12,61.02,61.08,60200.0,38.607,38.6576,38.5943,38.6323,60200.0
2006-11-01 15:20:00,61.08,61.11,61.04,61.07,41400.0,38.6323,38.6512,38.607,38.6259,41400.0
2006-11-01 15:30:00,61.08,61.08,60.95,61.05,104200.0,38.6323,38.6323,38.55,38.6133,104200.0
2006-11-01 15:40:00,61.05,61.11,61.04,61.07,76800.0,38.6133,38.6512,38.607,38.6259,76800.0
2006-11-01 15:50:00,61.07,61.11,61.01,61.09,79800.0,38.6259,38.6512,38.588,38.6386,79800.0
2006-11-02 09:30:00,60.8,60.95,60.72,60.75,148100.0,38.4552,38.55,38.4046,38.4235,148100.0
2006-11-02 09:40:00,60.74,60.88,60.69,60.82,76900.0,38.4172,38.5058,38.3856,38.4678,76900.0
2006-11-02 09:50:00,60.82,60.84,60.66,60.7,47700.0,38.4678,38.4805,38.3666,38.3919,47700.0
2006-11-02 10:00:00,60.69,60.77,60.69,60.74,66900.0,38.3856,38.4362,38.3856,38.4172,66900.0
2006-11-02 10:10:00,60.73,60.82,60.73,60.81,60700.0,38.4109,38.4678,38.4109,38.4615,60700.0
2006-11-02 10:20:00,60.8,60.9,60.77,60.9,80400.0,38.4552,38.5184,38.4362,38.5184,80400.0
2006-11-02 10:30:00,60.89,60.9,60.81,60.81,65000.0,38.5121,38.5184,38.4615,38.4615,65000.0
2006-11-02 10:40:00,60.8,60.88,60.74,60.88,52600.0,38.4552,38.5058,38.4172,38.5058,52600.0
2006-11-02 10:50:00,60.87,60.89,60.8,60.84,311700.0,38.4994,38.5121,38.4552,38.4805,311700.0
2006-11-02 11:00:00,60.85,60.95,60.84,60.88,134100.0,38.4868,38.55,38.4805,38.5058,134100.0
2006-11-02 11:10:00,60.86,60.94,60.86,60.93,29600.0,38.4931,38.5437,38.4931,38.5374,29600.0
2006-11-02 11:20:00,60.94,61.06,60.93,61.01,82500.0,38.5437,38.6196,38.5374,38.588,82500.0
2006-11-02 11:30:00,61.03,61.05,60.94,60.98,42600.0,38.6006,38.6133,38.5437,38.569,42600.0
2006-11-02 11:40:00,60.97,61.06,60.97,61.04,24800.0,38.5627,38.6196,38.5627,38.607,24800.0
2006-11-02 11:50:00,61.04,61.12,61.03,61.12,33600.0,38.607,38.6576,38.6006,38.6576,33600.0
2006-11-02 12:00:00,61.11,61.17,61.09,61.17,28900.0,38.6512,38.6892,38.6386,38.6892,28900.0
2006-11-02 12:10:00,61.16,61.28,61.15,61.27,38400.0,38.6829,38.7588,38.6765,38.7524,38400.0
2006-11-02 12:20:00,61.26,61.35,61.25,61.3,51800.0,38.7461,38.803,38.7398,38.7714,51800.0
2006-11-02 12:30:00,61.3,61.4,61.3,61.32,68500.0,38.7714,38.8347,38.7714,38.7841,68500.0
2006-11-02 12:40:00,61.31,61.37,61.3,61.37,48200.0,38.7777,38.8157,38.7714,38.8157,48200.0
2006-11-02 12:50:00,61.37,61.37,61.25,61.27,24300.0,38.8157,38.8157,38.7398,38.7524,24300.0
2006-11-02 13:00:00,61.26,61.29,61.22,61.29,22000.0,38.7461,38.7651,38.7208,38.7651,22000.0
2006-11-02 13:10:00,61.28,61.29,61.22,61.26,19100.0,38.7588,38.7651,38.7208,38.7461,19100.0
2006-11-02 13:20:00,61.26,61.27,61.2,61.25,21500.0,38.7461,38.7524,38.7082,38.7398,21500.0
2006-11-02 13:30:00,61.25,61.26,61.14,61.17,34100.0,38.7398,38.7461,38.6702,38.6892,34100.0
2006-11-02 13:40:00,61.17,61.18,61.08,61.13,30700.0,38.6892,38.6955,38.6323,38.6639,30700.0
2006-11-02 13:50:00,61.12,61.14,61.1,61.13,25800.0,38.6576,38.6702,38.6449,38.6639,25800.0
2006-11-02 14:00:00,61.14,61.21,61.12,61.21,40500.0,38.6702,38.7145,38.6576,38.7145,40500.0
2006-11-02 14:10:00,61.21,61.25,61.2,61.21,35100.0,38.7145,38.7398,38.7082,38.7145,35100.0
2006-11-02 14:20:00,61.21,61.22,61.04,61.16,86300.0,38.7145,38.7208,38.607,38.6829,86300.0
2006-11-02 14:30:00,61.16,61.21,60.96,60.96,127900.0,38.6829,38.7145,38.5564,38.5564,127900.0
2006-11-02 14:40:00,60.97,61.04,60.95,61.0,101800.0,38.5627,38.607,38.55,38.5817,101800.0
2006-11-02 14:50:00,61.0,61.05,60.97,61.05,38400.0,38.5817,38.6133,38.5627,38.6133,38400.0
2006-11-02 15:00:00,61.03,61.12,61.03,61.11,34700.0,38.6006,38.6576,38.6006,38.6512,34700.0
2006-11-02 15:10:00,61.1,61.13,61.09,61.13,33900.0,38.6449,38.6639,38.6386,38.6639,33900.0
2006-11-02 15:20:00,61.12,61.15,61.09,61.11,62700.0,38.6576,38.6765,38.6386,38.6512,62700.0
2006-11-02 15:30:00,61.11,61.11,61.07,61.09,50800.0,38.6512,38.6512,38.6259,38.6386,50800.0
2006-11-02 15:40:00,61.08,61.26,61.08,61.24,116400.0,38.6323,38.7461,38.6323,38.7335,116400.0
2006-11-02 15:50:00,61.23,61.25,61.11,61.11,100500.0,38.7271,38.7398,38.6512,38.6512,100500.0
2006-11-03 09:30:00,61.46,61.6,61.36,61.42,90200.0,38.8726,38.9612,38.8094,38.8473,90200.0
2006-11-03 09:40:00,61.42,61.43,61.2,61.22,54600.0,38.8473,38.8536,38.7082,38.7208,54600.0
2006-11-03 09:50:00,61.23,61.31,61.2,61.28,26200.0,38.7271,38.7777,38.7082,38.7588,26200.0
2006-11-03 10:00:00,61.29,61.35,60.94,60.99,81400.0,38.7651,38.803,38.5437,38.5753,81400.0
2006-11-03 10:10:00,60.99,61.13,60.98,61.11,30400.0,38.5753,38.6639,38.569,38.6512,30400.0
2006-11-03 10:20:00,61.11,61.13,60.97,61.01,35100.0,38.6512,38.6639,38.5627,38.588,35100.0
2006-11-03 10:30:00,61.04,61.1,61.01,61.06,27800.0,38.607,38.6449,38.588,38.6196,27800.0
2006-11-03 10:40:00,61.05,61.08,60.99,61.02,21400.0,38.6133,38.6323,38.5753,38.5943,21400.0
2006-11-03 10:50:00,61.02,61.1,61.01,61.1,41900.0,38.5943,38.6449,38.588,38.6449,41900.0
2006-11-03 11:00:00,61.1,61.1,61.03,61.04,38800.0,38.6449,38.6449,38.6006,38.607,38800.0
2006-11-03 11:10:00,61.04,61.09,61.01,61.06,42700.0,38.607,38.6386,38.588,38.6196,42700.0
2006-11-03 11:20:00,61.07,61.07,60.95,60.98,68800.0,38.6259,38.6259,38.55,38.569,68800.0
2006-11-03 11:30:00,60.97,61.02,60.92,61.02,53600.0,38.5627,38.5943,38.5311,38.5943,53600.0
2006-11-03 11:40:00,61.01,61.01,60.89,60.92,46400.0,38.588,38.588,38.5121,38.5311,46400.0
2006-11-03 11:50:00,60.92,61.05,60.92,61.03,25600.0,38.5311,38.6133,38.5311,38.6006,25600.0
2006-11-03 12:00:00,61.03,61.05,60.96,61.01,23800.0,38.6006,38.6133,38.5564,38.588,23800.0
2006-11-03 12:10:00,61.02,61.02,60.95,60.99,44900.0,38.5943,38.5943,38.55,38.5753,44900.0
2006-11-03 12:20:00,60.99,61.05,60.97,61.04,35400.0,38.5753,38.6133,38.5627,38.607,35400.0
2006-11-03 12:30:00,61.03,61.14,61.02,61.14,33900.0,38.6006,38.6702,38.5943,38.6702,33900.0
2006-11-03 12:40:00,61.15,61.21,61.12,61.18,33200.0,38.6765,38.7145,38.6576,38.6955,33200.0
2006-11-03 12:50:00,61.18,61.18,61.07,61.11,36100.0,38.6955,38.6955,38.6259,38.6512,36100.0
2006-11-03 13:00:00,61.1,61.1,61.03,61.07,19100.0,38.6449,38.6449,38.6006,38.6259,19100.0
2006-11-03 13:10:00,61.07,61.13,61.06,61.12,25800.0,38.6259,38.6639,38.6196,38.6576,25800.0
2006-11-03 13:20:00,61.11,61.29,61.11,61.27,29600.0,38.6512,38.7651,38.6512,38.7524,29600.0
2006-11-03 13:30:00,61.26,61.27,61.18,61.19,21200.0,38.7461,38.7524,38.6955,38.7018,21200.0
2006-11-03 13:40:00,61.18,61.19,61.13,61.16,27300.0,38.6955,38.7018,38.6639,38.6829,27300.0
2006-11-03 13:50:00,61.16,61.2,61.14,61.2,29200.0,38.6829,38.7082,38.6702,38.7082,29200.0
2006-11-03 14:00:00,61.19,61.22,61.15,61.2,44800.0,38.7018,38.7208,38.6765,38.7082,44800.0
2006-11-03 14:10:00,61.2,61.28,61.15,61.27,26500.0,38.7082,38.7588,38.6765,38.7524,26500.0
2006-11-03 14:20:00,61.28,61.33,61.26,61.27,40000.0,38.7588,38.7904,38.7461,38.7524,40000.0
2006-11-03 14:30:00,61.29,61.32,61.24,61.26,31800.0,38.7651,38.7841,38.7335,38.7461,31800.0
2006-11-03 14:40:00,61.25,61.28,61.22,61.27,35400.0,38.7398,38.7588,38.7208,38.7524,35400.0
2006-11-03 14:50:00,61.28,61.36,61.27,61.31,54800.0,38.7588,38.8094,38.7524,38.7777,54800.0
2006-11-03 15:00:00,61.32,61.39,61.29,61.38,62200.0,38.7841,38.8283,38.7651,38.822,62200.0
2006-11-03 15:10:00,61.38,61.39,61.33,61.37,49300.0,38.822,38.8283,38.7904,38.8157,49300.0
2006-11-03 15:20:00,61.37,61.46,61.36,61.46,64900.0,38.8157,38.8726,38.8094,38.8726,64900.0
2006-11-03 15:30:00,61.46,61.5,61.44,61.5,142000.0,38.8726,38.8979,38.86,38.8979,142000.0
2006-11-03 15:40:00,61.5,61.51,61.42,61.46,147800.0,38.8979,38.9042,38.8473,38.8726,147800.0
2006-11-03 15:50:00,61.46,61.49,61.42,61.47,160500.0,38.8726,38.8916,38.8473,38.8789,160500.0
2006-11-06 09:30:00,61.66,61.72,61.62,61.67,52000.0,38.9991,39.0371,38.9738,39.0054,52000.0
2006-11-06 09:40:00,61.67,61.78,61.64,61.78,59800.0,39.0054,39.075,38.9865,39.075,59800.0
2006-11-06 09:50:00,61.8,61.82,61.67,61.76,33500.0,39.0877,39.1003,39.0054,39.0624,33500.0
2006-11-06 10:00:00,61.76,61.98,61.76,61.94,68200.0,39.0624,39.2015,39.0624,39.1762,68200.0
2006-11-06 10:10:00,61.93,62.0,61.83,61.84,51900.0,39.1699,39.2142,39.1066,39.113,51900.0
2006-11-06 10:20:00,61.85,61.88,61.8,61.83,27200.0,39.1193,39.1383,39.0877,39.1066,27200.0
2006-11-06 10:30:00,61.82,61.86,61.77,61.85,46600.0,39.1003,39.1256,39.0687,39.1193,46600.0
2006-11-06 10:40:00,61.86,61.93,61.8,61.89,51600.0,39.1256,39.1699,39.0877,39.1446,51600.0
2006-11-06 10:50:00,61.89,61.9,61.8,61.87,54600.0,39.1446,39.1509,39.0877,39.1319,54600.0
2006-11-06 11:00:00,61.85,61.9,61.82,61.87,70700.0,39.1193,39.1509,39.1003,39.1319,70700.0
2006-11-06 11:10:00,61.87,61.98,61.87,61.94,59300.0,39.1319,39.2015,39.1319,39.1762,59300.0
2006-11-06 11:20:00,61.95,61.99,61.93,61.99,45900.0,39.1825,39.2078,39.1699,39.2078,45900.0
2006-11-06 11:30:00,61.99,61.99,61.93,61.93,32000.0,39.2078,39.2078,39.1699,39.1699,32000.0
2006-11-06 11:40:00,61.93,62.03,61.91,61.99,74100.0,39.1699,39.2331,39.1572,39.2078,74100.0
2006-11-06 11:50:00,61.99,62.02,61.95,62.0,105300.0,39.2078,39.2268,39.1825,39.2142,105300.0
2006-11-06 12:00:00,62.01,62.04,61.98,62.0,59700.0,39.2205,39.2395,39.2015,39.2142,59700.0
2006-11-06 12:10:00,62.0,62.03,61.97,62.01,54200.0,39.2142,39.2331,39.1952,39.2205,54200.0
2006-11-06 12:20:00,62.0,62.03,61.97,62.01,21800.0,39.2142,39.2331,39.1952,39.2205,21800.0
2006-11-06 12:30:00,62.01,62.06,61.96,61.96,54100.0,39.2205,39.2521,39.1889,39.1889,54100.0
2006-11-06 12:40:00,61.97,62.05,61.95,62.04,27800.0,39.1952,39.2458,39.1825,39.2395,27800.0
2006-11-06 12:50:00,62.04,62.07,62.02,62.07,27200.0,39.2395,39.2584,39.2268,39.2584,27200.0
2006-11-06 13:00:00,62.06,62.08,62.02,62.05,58700.0,39.2521,39.2648,39.2268,39.2458,58700.0
2006-11-06 13:10:00,62.05,62.15,62.04,62.14,47100.0,39.2458,39.309,39.2395,39.3027,47100.0
2006-11-06 13:20:00,62.15,62.15,62.05,62.05,28000.0,39.309,39.309,39.2458,39.2458,28000.0
2006-11-06 13:30:00,62.06,62.1,62.03,62.04,48900.0,39.2521,39.2774,39.2331,39.2395,48900.0
2006-11-06 13:40:00,62.06,62.1,62.02,62.07,26700.0,39.2521,39.2774,39.2268,39.2584,26700.0
2006-11-06 13:50:00,62.06,62.13,62.05,62.1,63300.0,39.2521,39.2964,39.2458,39.2774,63300.0
2006-11-06 14:00:00,62.1,62.19,62.09,62.12,60600.0,39.2774,39.3343,39.2711,39.2901,60600.0
2006-11-06 14:10:00,62.13,62.35,62.1,62.26,83300.0,39.2964,39.4355,39.2774,39.3786,83300.0
2006-11-06 14:20:00,62.25,62.3,62.21,62.3,63900.0,39.3723,39.4039,39.347,39.4039,63900.0
2006-11-06 14:30:00,62.3,62.3,62.24,62.26,37600.0,39.4039,39.4039,39.3659,39.3786,37600.0
2006-11-06 14:40:00,62.26,62.3,62.18,62.28,53200.0,39.3786,39.4039,39.328,39.3912,53200.0
2006-11-06 14:50:00,62.29,62.3,62.25,62.29,46500.0,39.3976,39.4039,39.3723,39.3976,46500.0
2006-11-06 15:00:00,62.29,62.34,62.26,62.33,83200.0,39.3976,39.4292,39.3786,39.4229,83200.0
2006-11-06 15:10:00,62.33,62.42,62.33,62.39,88600.0,39.4229,39.4798,39.4229,39.4608,88600.0
2006-11-06 15:20:00,62.39,62.42,62.37,62.39,65800.0,39.4608,39.4798,39.4482,39.4608,65800.0
2006-11-06 15:30:00,62.39,62.41,62.31,62.31,149800.0,39.4608,39.4735,39.4102,39.4102,149800.0
2006-11-06 15:40:00,62.31,62.31,62.19,62.21,136000.0,39.4102,39.4102,39.3343,39.347,136000.0
2006-11-06 15:50:00,62.22,62.24,62.14,62.23,124700.0,39.3533,39.3659,39.3027,39.3596,124700.0
2006-11-07 09:30:00,62.19,62.26,62.1,62.18,64200.0,39.3343,39.3786,39.2774,39.328,64200.0
2006-11-07 09:40:00,62.18,62.2,62.14,62.2,23300.0,39.328,39.3406,39.3027,39.3406,23300.0
2006-11-07 09:50:00,62.2,62.21,62.09,62.17,20000.0,39.3406,39.347,39.2711,39.3217,20000.0
2006-11-07 10:00:00,62.17,62.22,62.13,62.22,17600.0,39.3217,39.3533,39.2964,39.3533,17600.0
2006-11-07 10:10:00,62.25,62.4,62.23,62.38,39000.0,39.3723,39.4671,39.3596,39.4545,39000.0
2006-11-07 10:20:00,62.38,62.41,62.34,62.37,14900.0,39.4545,39.4735,39.4292,39.4482,14900.0
2006-11-07 10:30:00,62.38,62.49,62.37,62.45,45100.0,39.4545,39.5241,39.4482,39.4988,45100.0
2006-11-07 10:40:00,62.45,62.5,62.44,62.47,79500.0,39.4988,39.5304,39.4924,39.5114,79500.0
2006-11-07 10:50:00,62.49,62.49,62.45,62.47,27500.0,39.5241,39.5241,39.4988,39.5114,27500.0
2006-11-07 11:00:00,62.47,62.5,62.46,62.48,23800.0,39.5114,39.5304,39.5051,39.5177,23800.0
2006-11-07 11:10:00,62.49,62.54,62.48,62.53,52900.0,39.5241,39.5557,39.5177,39.5494,52900.0
2006-11-07 11:20:00,62.52,62.63,62.45,62.6,95700.0,39.543,39.6126,39.4988,39.5936,95700.0
2006-11-07 11:30:00,62.61,62.64,62.56,62.56,26600.0,39.6,39.6189,39.5683,39.5683,26600.0
2006-11-07 11:40:00,62.57,62.58,62.5,62.55,37900.0,39.5747,39.581,39.5304,39.562,37900.0
2006-11-07 11:50:00,62.55,62.68,62.53,62.66,45100.0,39.562,39.6442,39.5494,39.6316,45100.0
2006-11-07 12:00:00,62.66,62.71,62.64,62.7,33100.0,39.6316,39.6632,39.6189,39.6569,33100.0
2006-11-07 12:10:00,62.7,62.83,62.69,62.72,55000.0,39.6569,39.7391,39.6506,39.6695,55000.0
2006-11-07 12:20:00,62.74,62.75,62.68,62.73,51100.0,39.6822,39.6885,39.6442,39.6759,51100.0
2006-11-07 12:30:00,62.71,62.74,62.7,62.71,37600.0,39.6632,39.6822,39.6569,39.6632,37600.0
2006-11-07 12:40:00,62.72,62.77,62.67,62.74,22900.0,39.6695,39.7012,39.6379,39.6822,22900.0
2006-11-07 12:50:00,62.75,62.82,62.71,62.8,26100.0,39.6885,39.7328,39.6632,39.7201,26100.0
2006-11-07 13:00:00,62.8,62.8,62.7,62.7,23500.0,39.7201,39.7201,39.6569,39.6569,23500.0
2006-11-07 13:10:00,62.7,62.8,62.69,62.77,56600.0,39.6569,39.7201,39.6506,39.7012,56600.0
2006-11-07 13:20:00,62.77,62.77,62.7,62.73,16600.0,39.7012,39.7012,39.6569,39.6759,16600.0
2006-11-07 13:30:00,62.73,62.81,62.71,62.77,44200.0,39.6759,39.7265,39.6632,39.7012,44200.0
2006-11-07 13:40:00,62.77,62.81,62.72,62.74,34600.0,39.7012,39.7265,39.6695,39.6822,34600.0
2006-11-07 13:50:00,62.75,62.84,62.74,62.8,66800.0,39.6885,39.7454,39.6822,39.7201,66800.0
2006-11-07 14:00:00,62.8,62.84,62.72,62.72,53800.0,39.7201,39.7454,39.6695,39.6695,53800.0
2006-11-07 14:10:00,62.72,62.78,62.71,62.71,46500.0,39.6695,39.7075,39.6632,39.6632,46500.0
2006-11-07 14:20:00,62.72,62.72,62.6,62.61,27800.0,39.6695,39.6695,39.5936,39.6,27800.0
2006-11-07 14:30:00,62.61,62.67,62.6,62.62,51900.0,39.6,39.6379,39.5936,39.6063,51900.0
2006-11-07 14:40:00,62.62,62.68,62.61,62.67,30900.0,39.6063,39.6442,39.6,39.6379,30900.0
2006-11-07 14:50:00,62.66,62.69,62.59,62.59,29800.0,39.6316,39.6506,39.5873,39.5873,29800.0
2006-11-07 15:00:00,62.59,62.64,62.59,62.61,37700.0,39.5873,39.6189,39.5873,39.6,37700.0
2006-11-07 15:10:00,62.61,62.62,62.57,62.59,46700.0,39.6,39.6063,39.5747,39.5873,46700.0
2006-11-07 15:20:00,62.59,62.65,62.57,62.6,55100.0,39.5873,39.6253,39.5747,39.5936,55100.0
2006-11-07 15:30:00,62.6,62.72,62.59,62.63,127600.0,39.5936,39.6695,39.5873,39.6126,127600.0
2006-11-07 15:40:00,62.63,62.64,62.59,62.6,153900.0,39.6126,39.6189,39.5873,39.5936,153900.0
2006-11-07 15:50:00,62.6,62.62,62.53,62.62,102200.0,39.5936,39.6063,39.5494,39.6063,102200.0
2006-11-08 09:30:00,62.51,62.85,62.5,62.61,61200.0,39.5367,39.7518,39.5304,39.6,61200.0
2006-11-08 09:40:00,62.57,62.73,62.51,62.56,50800.0,39.5747,39.6759,39.5367,39.5683,50800.0
2006-11-08 09:50:00,62.56,62.6,62.52,62.53,23600.0,39.5683,39.5936,39.543,39.5494,23600.0
2006-11-08 10:00:00,62.54,62.55,62.36,62.38,33800.0,39.5557,39.562,39.4418,39.4545,33800.0
2006-11-08 10:10:00,62.35,62.41,62.3,62.34,34900.0,39.4355,39.4735,39.4039,39.4292,34900.0
2006-11-08 10:20:00,62.34,62.44,62.32,62.43,20300.0,39.4292,39.4924,39.4165,39.4861,20300.0
2006-11-08 10:30:00,62.43,62.55,62.34,62.55,42500.0,39.4861,39.562,39.4292,39.562,42500.0
2006-11-08 10:40:00,62.56,62.58,62.36,62.5,50900.0,39.5683,39.581,39.4418,39.5304,50900.0
2006-11-08 10:50:00,62.49,62.62,62.48,62.52,28300.0,39.5241,39.6063,39.5177,39.543,28300.0
2006-11-08 11:00:00,62.52,62.55,62.4,62.41,19300.0,39.543,39.562,39.4671,39.4735,19300.0
2006-11-08 11:10:00,62.41,62.42,62.35,62.4,27300.0,39.4735,39.4798,39.4355,39.4671,27300.0
2006-11-08 11:20:00,62.39,62.48,62.39,62.48,51700.0,39.4608,39.5177,39.4608,39.5177,51700.0
2006-11-08 11:30:00,62.49,62.51,62.43,62.49,16000.0,39.5241,39.5367,39.4861,39.5241,16000.0
2006-11-08 11:40:00,62.49,62.5,62.41,62.44,34000.0,39.5241,39.5304,39.4735,39.4924,34000.0
2006-11-08 11:50:00,62.46,62.5,62.44,62.47,15000.0,39.5051,39.5304,39.4924,39.5114,15000.0
2006-11-08 12:00:00,62.48,62.5,62.44,62.44,12200.0,39.5177,39.5304,39.4924,39.4924,12200.0
2006-11-08 12:10:00,62.43,62.45,62.31,62.35,27400.0,39.4861,39.4988,39.4102,39.4355,27400.0
2006-11-08 12:20:00,62.35,62.37,62.25,62.26,16200.0,39.4355,39.4482,39.3723,39.3786,16200.0
2006-11-08 12:30:00,62.25,62.29,62.23,62.26,13800.0,39.3723,39.3976,39.3596,39.3786,13800.0
2006-11-08 12:40:00,62.25,62.33,62.23,62.32,18300.0,39.3723,39.4229,39.3596,39.4165,18300.0
2006-11-08 12:50:00,62.33,62.47,62.33,62.45,25400.0,39.4229,39.5114,39.4229,39.4988,25400.0
2006-11-08 13:00:00,62.47,62.49,62.32,62.36,18800.0,39.5114,39.5241,39.4165,39.4418,18800.0
2006-11-08 13:10:00,62.37,62.49,62.34,62.48,16800.0,39.4482,39.5241,39.4292,39.5177,16800.0
2006-11-08 13:20:00,62.47,62.51,62.43,62.51,20600.0,39.5114,39.5367,39.4861,39.5367,20600.0
2006-11-08 13:30:00,62.51,62.58,62.49,62.57,53200.0,39.5367,39.581,39.5241,39.5747,53200.0
2006-11-08 13:40:00,62.56,62.66,62.48,62.65,80700.0,39.5683,39.6316,39.5177,39.6253,80700.0
2006-11-08 13:50:00,62.65,62.7,62.65,62.7,55800.0,39.6253,39.6569,39.6253,39.6569,55800.0
2006-11-08 14:00:00,62.7,62.73,62.64,62.68,20300.0,39.6569,39.6759,39.6189,39.6442,20300.0
2006-11-08 14:10:00,62.66,62.88,62.66,62.83,42900.0,39.6316,39.7707,39.6316,39.7391,42900.0
2006-11-08 14:20:00,62.83,62.84,62.72,62.74,42200.0,39.7391,39.7454,39.6695,39.6822,42200.0
2006-11-08 14:30:00,62.74,62.88,62.74,62.78,39700.0,39.6822,39.7707,39.6822,39.7075,39700.0
2006-11-08 14:40:00,62.79,62.84,62.76,62.78,32500.0,39.7138,39.7454,39.6948,39.7075,32500.0
2006-11-08 14:50:00,62.77,62.79,62.7,62.72,45700.0,39.7012,39.7138,39.6569,39.6695,45700.0
2006-11-08 15:00:00,62.72,62.72,62.6,62.65,42400.0,39.6695,39.6695,39.5936,39.6253,42400.0
2006-11-08 15:10:00,62.65,62.66,62.59,62.6,76700.0,39.6253,39.6316,39.5873,39.5936,76700.0
2006-11-08 15:20:00,62.6,62.64,62.55,62.59,103800.0,39.5936,39.6189,39.562,39.5873,103800.0
2006-11-08 15:30:00,62.58,62.65,62.52,62.54,96600.0,39.581,39.6253,39.543,39.5557,96600.0
2006-11-08 15:40:00,62.54,62.61,62.52,62.56,69900.0,39.5557,39.6,39.543,39.5683,69900.0
2006-11-08 15:50:00,62.57,62.6,62.57,62.58,54300.0,39.5747,39.5936,39.5747,39.581,54300.0
2006-11-09 09:30:00,62.56,62.75,62.53,62.59,45700.0,39.5683,39.6885,39.5494,39.5873,45700.0
2006-11-09 09:40:00,62.59,62.62,62.41,62.48,47600.0,39.5873,39.6063,39.4735,39.5177,47600.0
2006-11-09 09:50:00,62.51,62.65,62.48,62.65,25700.0,39.5367,39.6253,39.5177,39.6253,25700.0
2006-11-09 10:00:00,62.63,62.63,62.45,62.48,34800.0,39.6126,39.6126,39.4988,39.5177,34800.0
2006-11-09 10:10:00,62.49,62.55,62.4,62.51,27200.0,39.5241,39.562,39.4671,39.5367,27200.0
2006-11-09 10:20:00,62.51,62.54,62.45,62.53,20400.0,39.5367,39.5557,39.4988,39.5494,20400.0
2006-11-09 10:30:00,62.53,62.54,62.43,62.46,47400.0,39.5494,39.5557,39.4861,39.5051,47400.0
2006-11-09 10:40:00,62.46,62.5,62.44,62.45,31300.0,39.5051,39.5304,39.4924,39.4988,31300.0
2006-11-09 10:50:00,62.44,62.51,62.43,62.49,46600.0,39.4924,39.5367,39.4861,39.5241,46600.0
2006-11-09 11:00:00,62.49,62.55,62.47,62.54,54200.0,39.5241,39.562,39.5114,39.5557,54200.0
2006-11-09 11:10:00,62.54,62.57,62.51,62.52,35300.0,39.5557,39.5747,39.5367,39.543,35300.0
2006-11-09 11:20:00,62.53,62.56,62.52,62.55,36700.0,39.5494,39.5683,39.543,39.562,36700.0
2006-11-09 11:30:00,62.55,62.6,62.53,62.55,23400.0,39.562,39.5936,39.5494,39.562,23400.0
2006-11-09 11:40:00,62.54,62.55,62.48,62.53,21400.0,39.5557,39.562,39.5177,39.5494,21400.0
2006-11-09 11:50:00,62.53,62.57,62.49,62.57,25100.0,39.5494,39.5747,39.5241,39.5747,25100.0
2006-11-09 12:00:00,62.57,62.59,62.51,62.52,23500.0,39.5747,39.5873,39.5367,39.543,23500.0
2006-11-09 12:10:00,62.51,62.58,62.51,62.56,17900.0,39.5367,39.581,39.5367,39.5683,17900.0
2006-11-09 12:20:00,62.55,62.6,62.55,62.59,24900.0,39.562,39.5936,39.562,39.5873,24900.0
2006-11-09 12:30:00,62.6,62.6,62.56,62.59,32800.0,39.5936,39.5936,39.5683,39.5873,32800.0
2006-11-09 12:40:00,62.59,62.62,62.58,62.61,28300.0,39.5873,39.6063,39.581,39.6,28300.0
2006-11-09 12:50:00,62.6,62.62,62.59,62.62,44800.0,39.5936,39.6063,39.5873,39.6063,44800.0
2006-11-09 13:00:00,62.62,62.63,62.55,62.55,37400.0,39.6063,39.6126,39.562,39.562,37400.0
2006-11-09 13:10:00,62.55,62.56,62.5,62.51,36700.0,39.562,39.5683,39.5304,39.5367,36700.0
2006-11-09 13:20:00,62.51,62.56,62.5,62.54,27700.0,39.5367,39.5683,39.5304,39.5557,27700.0
2006-11-09 13:30:00,62.53,62.62,62.53,62.62,22500.0,39.5494,39.6063,39.5494,39.6063,22500.0
2006-11-09 13:40:00,62.62,62.65,62.6,62.64,51500.0,39.6063,39.6253,39.5936,39.6189,51500.0
2006-11-09 13:50:00,62.64,62.65,62.6,62.63,73700.0,39.6189,39.6253,39.5936,39.6126,73700.0
2006-11-09 14:00:00,62.62,62.64,62.53,62.53,46300.0,39.6063,39.6189,39.5494,39.5494,46300.0
2006-11-09 14:10:00,62.53,62.55,62.41,62.45,40200.0,39.5494,39.562,39.4735,39.4988,40200.0
2006-11-09 14:20:00,62.45,62.5,62.43,62.49,45600.0,39.4988,39.5304,39.4861,39.5241,45600.0
2006-11-09 14:30:00,62.48,62.56,62.48,62.53,45100.0,39.5177,39.5683,39.5177,39.5494,45100.0
2006-11-09 14:40:00,62.53,62.55,62.5,62.5,25100.0,39.5494,39.562,39.5304,39.5304,25100.0
2006-11-09 14:50:00,62.5,62.6,62.5,62.59,92900.0,39.5304,39.5936,39.5304,39.5873,92900.0
2006-11-09 15:00:00,62.59,62.59,62.48,62.51,65700.0,39.5873,39.5873,39.5177,39.5367,65700.0
2006-11-09 15:10:00,62.51,62.51,62.45,62.47,29900.0,39.5367,39.5367,39.4988,39.5114,29900.0
2006-11-09 15:20:00,62.48,62.49,62.46,62.48,13800.0,39.5177,39.5241,39.5051,39.5177,13800.0
2006-11-09 15:30:00,62.49,62.53,62.47,62.53,63100.0,39.5241,39.5494,39.5114,39.5494,63100.0
2006-11-09 15:40:00,62.52,62.55,62.51,62.54,92300.0,39.543,39.562,39.5367,39.5557,92300.0
2006-11-09 15:50:00,62.55,62.56,62.47,62.51,51500.0,39.562,39.5683,39.5114,39.5367,51500.0
2006-11-10 09:30:00,62.86,62.91,62.63,62.89,86000.0,39.7581,39.7897,39.6126,39.7771,86000.0
2006-11-10 09:40:00,62.89,62.95,62.88,62.91,33800.0,39.7771,39.815,39.7707,39.7897,33800.0
2006-11-10 09:50:00,62.91,62.97,62.89,62.93,52500.0,39.7897,39.8277,39.7771,39.8024,52500.0
2006-11-10 10:00:00,62.94,62.97,62.84,62.84,32300.0,39.8087,39.8277,39.7454,39.7454,32300.0
2006-11-10 10:10:00,62.83,62.85,62.78,62.78,29300.0,39.7391,39.7518,39.7075,39.7075,29300.0
2006-11-10 10:20:00,62.78,62.78,62.62,62.64,49800.0,39.7075,39.7075,39.6063,39.6189,49800.0
2006-11-10 10:30:00,62.65,62.68,62.61,62.61,18600.0,39.6253,39.6442,39.6,39.6,18600.0
2006-11-10 10:40:00,62.61,62.71,62.6,62.7,39800.0,39.6,39.6632,39.5936,39.6569,39800.0
2006-11-10 10:50:00,62.71,62.79,62.69,62.77,20500.0,39.6632,39.7138,39.6506,39.7012,20500.0
2006-11-10 11:00:00,62.77,62.77,62.69,62.75,25300.0,39.7012,39.7012,39.6506,39.6885,25300.0
2006-11-10 11:10:00,62.77,62.77,62.72,62.77,32900.0,39.7012,39.7012,39.6695,39.7012,32900.0
2006-11-10 11:20:00,62.76,62.85,62.76,62.83,30500.0,39.6948,39.7518,39.6948,39.7391,30500.0
2006-11-10 11:30:00,62.84,62.92,62.83,62.88,31500.0,39.7454,39.796,39.7391,39.7707,31500.0
2006-11-10 11:40:00,62.88,62.89,62.83,62.83,23400.0,39.7707,39.7771,39.7391,39.7391,23400.0
2006-11-10 11:50:00,62.82,62.82,62.75,62.77,19100.0,39.7328,39.7328,39.6885,39.7012,19100.0
2006-11-10 12:00:00,62.76,62.84,62.74,62.82,40500.0,39.6948,39.7454,39.6822,39.7328,40500.0
2006-11-10 12:10:00,62.81,62.92,62.8,62.92,53100.0,39.7265,39.796,39.7201,39.796,53100.0
2006-11-10 12:20:00,62.92,62.93,62.88,62.92,29000.0,39.796,39.8024,39.7707,39.796,29000.0
2006-11-10 12:30:00,62.91,62.95,62.9,62.94,21900.0,39.7897,39.815,39.7834,39.8087,21900.0
2006-11-10 12:40:00,62.92,62.95,62.87,62.87,19500.0,39.796,39.815,39.7644,39.7644,19500.0
2006-11-10 12:50:00,62.87,62.9,62.87,62.89,24800.0,39.7644,39.7834,39.7644,39.7771,24800.0
2006-11-10 13:00:00,62.88,62.94,62.88,62.91,21100.0,39.7707,39.8087,39.7707,39.7897,21100.0
2006-11-10 13:10:00,62.93,62.97,62.91,62.95,29700.0,39.8024,39.8277,39.7897,39.815,29700.0
2006-11-10 13:20:00,62.96,63.01,62.95,62.99,62100.0,39.8213,39.853,39.815,39.8403,62100.0
2006-11-10 13:30:00,62.97,62.97,62.85,62.86,33100.0,39.8277,39.8277,39.7518,39.7581,33100.0
2006-11-10 13:40:00,62.85,62.9,62.85,62.85,28100.0,39.7518,39.7834,39.7518,39.7518,28100.0
2006-11-10 13:50:00,62.86,62.9,62.85,62.85,29500.0,39.7581,39.7834,39.7518,39.7518,29500.0
2006-11-10 14:00:00,62.85,62.91,62.85,62.9,59700.0,39.7518,39.7897,39.7518,39.7834,59700.0
2006-11-10 14:10:00,62.91,63.0,62.89,63.0,52800.0,39.7897,39.8466,39.7771,39.8466,52800.0
2006-11-10 14:20:00,63.0,63.01,62.96,63.0,39200.0,39.8466,39.853,39.8213,39.8466,39200.0
2006-11-10 14:30:00,63.01,63.04,63.0,63.03,20900.0,39.853,39.8719,39.8466,39.8656,20900.0
2006-11-10 14:40:00,63.02,63.11,63.02,63.08,141800.0,39.8593,39.9162,39.8593,39.8972,141800.0
2006-11-10 14:50:00,63.07,63.15,63.04,63.07,157100.0,39.8909,39.9415,39.8719,39.8909,157100.0
2006-11-10 15:00:00,63.09,63.11,63.04,63.1,115100.0,39.9036,39.9162,39.8719,39.9099,115100.0
2006-11-10 15:10:00,63.11,63.14,63.08,63.1,67400.0,39.9162,39.9352,39.8972,39.9099,67400.0
2006-11-10 15:20:00,63.11,63.21,63.08,63.18,76600.0,39.9162,39.9795,39.8972,39.9605,76600.0
2006-11-10 15:30:00,63.18,63.19,63.02,63.03,72200.0,39.9605,39.9668,39.8593,39.8656,72200.0
2006-11-10 15:40:00,63.02,63.03,62.94,62.98,159000.0,39.8593,39.8656,39.8087,39.834,159000.0
2006-11-10 15:50:00,62.98,63.06,62.96,63.02,122600.0,39.834,39.8846,39.8213,39.8593,122600.0
2006-11-13 09:30:00,62.93,62.97,62.89,62.95,59800.0,39.8024,39.8277,39.7771,39.815,59800.0
2006-11-13 09:40:00,62.93,62.95,62.9,62.94,38000.0,39.8024,39.815,39.7834,39.8087,38000.0
2006-11-13 09:50:00,62.92,63.26,62.91,63.21,68100.0,39.796,40.0111,39.7897,39.9795,68100.0
2006-11-13 10:00:00,63.23,63.26,63.17,63.26,33000.0,39.9921,40.0111,39.9542,40.0111,33000.0
2006-11-13 10:10:00,63.26,63.53,63.26,63.43,110800.0,40.0111,40.1819,40.0111,40.1186,110800.0
2006-11-13 10:20:00,63.41,63.42,63.22,63.23,91100.0,40.106,40.1123,39.9858,39.9921,91100.0
2006-11-13 10:30:00,63.23,63.31,63.22,63.3,108200.0,39.9921,40.0427,39.9858,40.0364,108200.0
2006-11-13 10:40:00,63.29,63.29,63.22,63.28,50100.0,40.0301,40.0301,39.9858,40.0237,50100.0
2006-11-13 10:50:00,63.28,63.31,63.23,63.23,23400.0,40.0237,40.0427,39.9921,39.9921,23400.0
2006-11-13 11:00:00,63.23,63.31,63.23,63.28,35300.0,39.9921,40.0427,39.9921,40.0237,35300.0
2006-11-13 11:10:00,63.29,63.31,63.26,63.28,28400.0,40.0301,40.0427,40.0111,40.0237,28400.0
2006-11-13 11:20:00,63.29,63.3,63.22,63.22,112800.0,40.0301,40.0364,39.9858,39.9858,112800.0
2006-11-13 11:30:00,63.23,63.27,63.22,63.25,20100.0,39.9921,40.0174,39.9858,40.0048,20100.0
2006-11-13 11:40:00,63.24,63.25,63.2,63.23,22800.0,39.9984,40.0048,39.9731,39.9921,22800.0
2006-11-13 11:50:00,63.23,63.28,63.18,63.26,17900.0,39.9921,40.0237,39.9605,40.0111,17900.0
2006-11-13 12:00:00,63.26,63.29,63.2,63.21,21200.0,40.0111,40.0301,39.9731,39.9795,21200.0
2006-11-13 12:10:00,63.22,63.25,63.14,63.21,40700.0,39.9858,40.0048,39.9352,39.9795,40700.0
2006-11-13 12:20:00,63.23,63.27,63.15,63.22,33300.0,39.9921,40.0174,39.9415,39.9858,33300.0
2006-11-13 12:30:00,63.23,63.28,63.21,63.24,19900.0,39.9921,40.0237,39.9795,39.9984,19900.0
2006-11-13 12:40:00,63.24,63.25,63.17,63.18,31900.0,39.9984,40.0048,39.9542,39.9605,31900.0
2006-11-13 12:50:00,63.17,63.21,63.17,63.18,36000.0,39.9542,39.9795,39.9542,39.9605,36000.0
2006-11-13 13:00:00,63.21,63.21,63.18,63.2,14900.0,39.9795,39.9795,39.9605,39.9731,14900.0
2006-11-13 13:10:00,63.2,63.22,63.17,63.2,40900.0,39.9731,39.9858,39.9542,39.9731,40900.0
2006-11-13 13:20:00,63.18,63.27,63.17,63.23,60400.0,39.9605,40.0174,39.9542,39.9921,60400.0
2006-11-13 13:30:00,63.22,63.22,63.16,63.17,37100.0,39.9858,39.9858,39.9478,39.9542,37100.0
2006-11-13 13:40:00,63.17,63.18,63.12,63.15,41200.0,39.9542,39.9605,39.9225,39.9415,41200.0
2006-11-13 13:50:00,63.15,63.21,63.14,63.17,45600.0,39.9415,39.9795,39.9352,39.9542,45600.0
2006-11-13 14:00:00,63.17,63.21,63.15,63.17,33900.0,39.9542,39.9795,39.9415,39.9542,33900.0
2006-11-13 14:10:00,63.18,63.21,63.13,63.2,38700.0,39.9605,39.9795,39.9289,39.9731,38700.0
2006-11-13 14:20:00,63.19,63.22,63.16,63.19,22100.0,39.9668,39.9858,39.9478,39.9668,22100.0
2006-11-13 14:30:00,63.18,63.21,63.16,63.17,25400.0,39.9605,39.9795,39.9478,39.9542,25400.0
2006-11-13 14:40:00,63.17,63.22,63.15,63.21,39600.0,39.9542,39.9858,39.9415,39.9795,39600.0
2006-11-13 14:50:00,63.21,63.24,58.2,63.19,39300.0,39.9795,39.9984,36.8107,39.9668,39300.0
2006-11-13 15:00:00,63.18,63.25,63.15,63.18,51200.0,39.9605,40.0048,39.9415,39.9605,51200.0
2006-11-13 15:10:00,63.19,63.19,63.11,63.12,43000.0,39.9668,39.9668,39.9162,39.9225,43000.0
2006-11-13 15:20:00,63.11,63.15,63.11,63.12,35400.0,39.9162,39.9415,39.9162,39.9225,35400.0
2006-11-13 15:30:00,63.12,63.15,63.02,63.06,58100.0,39.9225,39.9415,39.8593,39.8846,58100.0
2006-11-13 15:40:00,63.05,63.16,63.04,63.11,100800.0,39.8783,39.9478,39.8719,39.9162,100800.0
2006-11-13 15:50:00,63.11,63.14,63.03,63.04,155700.0,39.9162,39.9352,39.8656,39.8719,155700.0
2006-11-14 09:30:00,62.94,63.17,62.94,63.08,60800.0,39.8087,39.9542,39.8087,39.8972,60800.0
2006-11-14 09:40:00,63.09,63.13,63.0,63.02,39700.0,39.9036,39.9289,39.8466,39.8593,39700.0
2006-11-14 09:50:00,63.02,63.04,62.89,62.95,35700.0,39.8593,39.8719,39.7771,39.815,35700.0
2006-11-14 10:00:00,62.95,62.99,62.86,62.96,20000.0,39.815,39.8403,39.7581,39.8213,20000.0
2006-11-14 10:10:00,62.96,62.99,62.83,62.87,24100.0,39.8213,39.8403,39.7391,39.7644,24100.0
2006-11-14 10:20:00,62.86,62.86,62.61,62.61,46800.0,39.7581,39.7581,39.6,39.6,46800.0
2006-11-14 10:30:00,62.62,62.75,62.61,62.71,20700.0,39.6063,39.6885,39.6,39.6632,20700.0
2006-11-14 10:40:00,62.73,62.74,62.66,62.74,26400.0,39.6759,39.6822,39.6316,39.6822,26400.0
2006-11-14 10:50:00,62.74,62.81,62.71,62.73,36400.0,39.6822,39.7265,39.6632,39.6759,36400.0
2006-11-14 11:00:00,62.75,62.77,62.63,62.68,26700.0,39.6885,39.7012,39.6126,39.6442,26700.0
2006-11-14 11:10:00,62.68,62.69,62.62,62.64,17800.0,39.6442,39.6506,39.6063,39.6189,17800.0
2006-11-14 11:20:00,62.64,62.67,62.61,62.65,25000.0,39.6189,39.6379,39.6,39.6253,25000.0
2006-11-14 11:30:00,62.64,62.71,62.64,62.71,12700.0,39.6189,39.6632,39.6189,39.6632,12700.0
2006-11-14 11:40:00,62.71,62.72,62.64,62.69,21700.0,39.6632,39.6695,39.6189,39.6506,21700.0
2006-11-14 11:50:00,62.67,62.75,62.67,62.71,36700.0,39.6379,39.6885,39.6379,39.6632,36700.0
2006-11-14 12:00:00,62.72,62.76,62.68,62.73,28100.0,39.6695,39.6948,39.6442,39.6759,28100.0
2006-11-14 12:10:00,62.73,62.81,62.73,62.8,47900.0,39.6759,39.7265,39.6759,39.7201,47900.0
2006-11-14 12:20:00,62.8,62.81,62.75,62.75,35400.0,39.7201,39.7265,39.6885,39.6885,35400.0
2006-11-14 12:30:00,62.75,62.77,62.73,62.75,51000.0,39.6885,39.7012,39.6759,39.6885,51000.0
2006-11-14 12:40:00,62.75,62.82,62.74,62.8,52000.0,39.6885,39.7328,39.6822,39.7201,52000.0
2006-11-14 12:50:00,62.8,62.8,62.75,62.76,27100.0,39.7201,39.7201,39.6885,39.6948,27100.0
2006-11-14 13:00:00,62.75,62.78,62.75,62.77,17400.0,39.6885,39.7075,39.6885,39.7012,17400.0
2006-11-14 13:10:00,62.78,62.79,62.75,62.77,19800.0,39.7075,39.7138,39.6885,39.7012,19800.0
2006-11-14 13:20:00,62.78,62.85,62.77,62.8,18600.0,39.7075,39.7518,39.7012,39.7201,18600.0
2006-11-14 13:30:00,62.81,62.9,62.81,62.88,32100.0,39.7265,39.7834,39.7265,39.7707,32100.0
2006-11-14 13:40:00,62.89,62.94,62.88,62.94,20300.0,39.7771,39.8087,39.7707,39.8087,20300.0
2006-11-14 13:50:00,62.94,63.0,62.91,63.0,32000.0,39.8087,39.8466,39.7897,39.8466,32000.0
2006-11-14 14:00:00,63.0,63.08,62.99,63.06,47400.0,39.8466,39.8972,39.8403,39.8846,47400.0
2006-11-14 14:10:00,63.06,63.1,63.03,63.09,47900.0,39.8846,39.9099,39.8656,39.9036,47900.0
2006-11-14 14:20:00,63.1,63.17,63.06,63.17,65600.0,39.9099,39.9542,39.8846,39.9542,65600.0
2006-11-14 14:30:00,63.16,63.29,63.16,63.29,82100.0,39.9478,40.0301,39.9478,40.0301,82100.0
2006-11-14 14:40:00,63.29,63.51,63.28,63.48,101600.0,40.0301,40.1692,40.0237,40.1502,101600.0
2006-11-14 14:50:00,63.48,63.53,63.46,63.52,104000.0,40.1502,40.1819,40.1376,40.1755,104000.0
2006-11-14 15:00:00,63.51,63.63,63.49,63.5,97700.0,40.1692,40.2451,40.1566,40.1629,97700.0
2006-11-14 15:10:00,63.5,63.53,63.44,63.48,134300.0,40.1629,40.1819,40.1249,40.1502,134300.0
2006-11-14 15:20:00,63.48,63.49,63.24,63.27,147400.0,40.1502,40.1566,39.9984,40.0174,147400.0
2006-11-14 15:30:00,63.27,63.45,63.27,63.44,107500.0,40.0174,40.1313,40.0174,40.1249,107500.0
2006-11-14 15:40:00,63.49,63.49,63.35,63.37,108800.0,40.1566,40.1566,40.068,40.0807,108800.0
2006-11-14 15:50:00,63.37,63.46,63.35,63.41,100900.0,40.0807,40.1376,40.068,40.106,100900.0
2006-11-15 09:30:00,63.24,63.49,63.24,63.35,93400.0,39.9984,40.1566,39.9984,40.068,93400.0
2006-11-15 09:40:00,63.39,63.61,63.37,63.56,107500.0,40.0933,40.2325,40.0807,40.2008,107500.0
2006-11-15 09:50:00,63.55,63.7,63.49,63.68,72700.0,40.1945,40.2894,40.1566,40.2767,72700.0
2006-11-15 10:00:00,63.68,63.68,63.56,63.6,28100.0,40.2767,40.2767,40.2008,40.2261,28100.0
2006-11-15 10:10:00,63.6,63.6,63.49,63.57,36000.0,40.2261,40.2261,40.1566,40.2072,36000.0
2006-11-15 10:20:00,63.57,63.6,63.47,63.47,60200.0,40.2072,40.2261,40.1439,40.1439,60200.0
2006-11-15 10:30:00,63.47,63.47,63.4,63.42,31400.0,40.1439,40.1439,40.0996,40.1123,31400.0
2006-11-15 10:40:00,63.41,63.44,63.34,63.41,36500.0,40.106,40.1249,40.0617,40.106,36500.0
2006-11-15 10:50:00,63.42,63.42,63.37,63.39,46300.0,40.1123,40.1123,40.0807,40.0933,46300.0
2006-11-15 11:00:00,63.39,63.54,63.37,63.53,104100.0,40.0933,40.1882,40.0807,40.1819,104100.0
2006-11-15 11:10:00,63.52,63.55,63.48,63.52,19000.0,40.1755,40.1945,40.1502,40.1755,19000.0
2006-11-15 11:20:00,63.51,63.52,63.46,63.52,27100.0,40.1692,40.1755,40.1376,40.1755,27100.0
2006-11-15 11:30:00,63.53,63.53,63.38,63.38,17700.0,40.1819,40.1819,40.087,40.087,17700.0
2006-11-15 11:40:00,63.39,63.45,63.35,63.41,17700.0,40.0933,40.1313,40.068,40.106,17700.0
2006-11-15 11:50:00,63.41,63.51,63.41,63.51,38800.0,40.106,40.1692,40.106,40.1692,38800.0
2006-11-15 12:00:00,63.52,63.62,63.51,63.62,44000.0,40.1755,40.2388,40.1692,40.2388,44000.0
2006-11-15 12:10:00,63.63,63.63,63.58,63.63,22300.0,40.2451,40.2451,40.2135,40.2451,22300.0
2006-11-15 12:20:00,63.64,63.7,63.62,63.68,43400.0,40.2514,40.2894,40.2388,40.2767,43400.0
2006-11-15 12:30:00,63.68,63.77,63.66,63.77,68100.0,40.2767,40.3337,40.2641,40.3337,68100.0
2006-11-15 12:40:00,63.77,63.84,63.75,63.78,114600.0,40.3337,40.3779,40.321,40.34,114600.0
2006-11-15 12:50:00,63.79,63.82,63.75,63.79,27700.0,40.3463,40.3653,40.321,40.3463,27700.0
2006-11-15 13:00:00,63.78,63.82,63.75,63.82,44200.0,40.34,40.3653,40.321,40.3653,44200.0
2006-11-15 13:10:00,63.83,63.84,63.8,63.84,47900.0,40.3716,40.3779,40.3526,40.3779,47900.0
2006-11-15 13:20:00,63.83,63.89,63.8,63.83,47500.0,40.3716,40.4096,40.3526,40.3716,47500.0
2006-11-15 13:30:00,63.84,63.9,63.84,63.88,45900.0,40.3779,40.4159,40.3779,40.4032,45900.0
2006-11-15 13:40:00,63.89,63.92,63.85,63.9,36800.0,40.4096,40.4285,40.3843,40.4159,36800.0
2006-11-15 13:50:00,63.89,63.91,63.82,63.83,85000.0,40.4096,40.4222,40.3653,40.3716,85000.0
2006-11-15 14:00:00,63.82,63.91,63.77,63.88,113000.0,40.3653,40.4222,40.3337,40.4032,113000.0
2006-11-15 14:10:00,63.88,63.95,63.86,63.86,27500.0,40.4032,40.4475,40.3906,40.3906,27500.0
2006-11-15 14:20:00,63.87,63.88,63.81,63.86,51900.0,40.3969,40.4032,40.359,40.3906,51900.0
2006-11-15 14:30:00,63.85,63.92,63.85,63.87,207900.0,40.3843,40.4285,40.3843,40.3969,207900.0
2006-11-15 14:40:00,63.87,63.92,63.85,63.9,62800.0,40.3969,40.4285,40.3843,40.4159,62800.0
2006-11-15 14:50:00,63.9,63.92,63.88,63.89,72700.0,40.4159,40.4285,40.4032,40.4096,72700.0
2006-11-15 15:00:00,63.89,63.95,63.88,63.94,87300.0,40.4096,40.4475,40.4032,40.4412,87300.0
2006-11-15 15:10:00,63.94,63.99,63.94,63.97,75400.0,40.4412,40.4728,40.4412,40.4602,75400.0
2006-11-15 15:20:00,63.97,63.98,63.94,63.96,125100.0,40.4602,40.4665,40.4412,40.4538,125100.0
2006-11-15 15:30:00,63.97,64.0,63.95,63.97,172600.0,40.4602,40.4791,40.4475,40.4602,172600.0
2006-11-15 15:40:00,63.97,64.0,63.94,63.95,264000.0,40.4602,40.4791,40.4412,40.4475,264000.0
2006-11-15 15:50:00,63.95,63.97,63.85,63.87,106100.0,40.4475,40.4602,40.3843,40.3969,106100.0
2006-11-16 09:30:00,63.99,64.0,63.21,63.97,50600.0,40.4728,40.4791,39.9795,40.4602,50600.0
2006-11-16 09:40:00,63.95,63.99,63.93,63.96,20900.0,40.4475,40.4728,40.4349,40.4538,20900.0
2006-11-16 09:50:00,63.98,63.98,63.87,63.9,44000.0,40.4665,40.4665,40.3969,40.4159,44000.0
2006-11-16 10:00:00,63.9,63.98,63.89,63.98,40300.0,40.4159,40.4665,40.4096,40.4665,40300.0
2006-11-16 10:10:00,63.98,63.99,63.96,63.97,27500.0,40.4665,40.4728,40.4538,40.4602,27500.0
2006-11-16 10:20:00,63.97,64.0,63.97,63.97,30200.0,40.4602,40.4791,40.4602,40.4602,30200.0
2006-11-16 10:30:00,63.98,64.08,63.97,64.08,103600.0,40.4665,40.5297,40.4602,40.5297,103600.0
2006-11-16 10:40:00,64.06,64.07,63.88,63.91,38600.0,40.5171,40.5234,40.4032,40.4222,38600.0
2006-11-16 10:50:00,63.91,63.91,63.83,63.85,19300.0,40.4222,40.4222,40.3716,40.3843,19300.0
2006-11-16 11:00:00,63.85,64.08,63.85,64.01,68200.0,40.3843,40.5297,40.3843,40.4855,68200.0
2006-11-16 11:10:00,64.01,64.12,64.0,64.1,51400.0,40.4855,40.555,40.4791,40.5424,51400.0
2006-11-16 11:20:00,64.09,64.14,64.01,64.03,32600.0,40.536,40.5677,40.4855,40.4981,32600.0
2006-11-16 11:30:00,64.04,64.08,64.03,64.06,17400.0,40.5044,40.5297,40.4981,40.5171,17400.0
2006-11-16 11:40:00,64.07,64.17,64.05,64.16,36000.0,40.5234,40.5866,40.5107,40.5803,36000.0
2006-11-16 11:50:00,64.15,64.22,64.14,64.21,78500.0,40.574,40.6183,40.5677,40.6119,78500.0
2006-11-16 12:00:00,64.21,64.25,64.17,64.24,34800.0,40.6119,40.6372,40.5866,40.6309,34800.0
2006-11-16 12:10:00,64.23,64.25,64.18,64.18,15500.0,40.6246,40.6372,40.593,40.593,15500.0
2006-11-16 12:20:00,64.18,64.18,64.13,64.16,16000.0,40.593,40.593,40.5613,40.5803,16000.0
2006-11-16 12:30:00,64.17,64.21,64.17,64.18,17200.0,40.5866,40.6119,40.5866,40.593,17200.0
2006-11-16 12:40:00,64.17,64.18,64.15,64.15,16500.0,40.5866,40.593,40.574,40.574,16500.0
2006-11-16 12:50:00,64.16,64.16,64.12,64.12,7300.0,40.5803,40.5803,40.555,40.555,7300.0
2006-11-16 13:00:00,64.12,64.12,64.08,64.11,18200.0,40.555,40.555,40.5297,40.5487,18200.0
2006-11-16 13:10:00,64.1,64.11,64.08,64.1,7500.0,40.5424,40.5487,40.5297,40.5424,7500.0
2006-11-16 13:20:00,64.1,64.1,64.08,64.09,9500.0,40.5424,40.5424,40.5297,40.536,9500.0
2006-11-16 13:30:00,64.11,64.19,64.1,64.18,15600.0,40.5487,40.5993,40.5424,40.593,15600.0
2006-11-16 13:40:00,64.19,64.25,64.18,64.24,27800.0,40.5993,40.6372,40.593,40.6309,27800.0
2006-11-16 13:50:00,64.24,64.26,64.22,64.22,30100.0,40.6309,40.6436,40.6183,40.6183,30100.0
2006-11-16 14:00:00,64.22,64.23,64.17,64.19,17800.0,40.6183,40.6246,40.5866,40.5993,17800.0
2006-11-16 14:10:00,64.18,64.21,64.16,64.19,16000.0,40.593,40.6119,40.5803,40.5993,16000.0
2006-11-16 14:20:00,64.18,64.21,64.16,64.2,17400.0,40.593,40.6119,40.5803,40.6056,17400.0
2006-11-16 14:30:00,64.2,64.23,64.19,64.21,37700.0,40.6056,40.6246,40.5993,40.6119,37700.0
2006-11-16 14:40:00,64.22,64.3,64.21,64.3,47800.0,40.6183,40.6689,40.6119,40.6689,47800.0
2006-11-16 14:50:00,64.29,64.32,64.27,64.29,53400.0,40.6625,40.6815,40.6499,40.6625,53400.0
2006-11-16 15:00:00,64.3,64.31,64.27,64.3,34000.0,40.6689,40.6752,40.6499,40.6689,34000.0
2006-11-16 15:10:00,64.31,64.35,64.29,64.34,57100.0,40.6752,40.7005,40.6625,40.6942,57100.0
2006-11-16 15:20:00,64.34,64.4,64.32,64.34,58700.0,40.6942,40.7321,40.6815,40.6942,58700.0
2006-11-16 15:30:00,64.36,64.46,64.34,64.46,162100.0,40.7068,40.7701,40.6942,40.7701,162100.0
2006-11-16 15:40:00,64.47,64.47,64.36,64.36,69500.0,40.7764,40.7764,40.7068,40.7068,69500.0
2006-11-16 15:50:00,64.35,64.38,64.27,64.29,107200.0,40.7005,40.7195,40.6499,40.6625,107200.0
2006-11-17 09:30:00,63.98,64.25,63.95,64.09,344300.0,40.4665,40.6372,40.4475,40.536,344300.0
2006-11-17 09:40:00,64.1,64.2,64.01,64.02,24500.0,40.5424,40.6056,40.4855,40.4918,24500.0
2006-11-17 09:50:00,64.01,64.24,63.99,64.18,94400.0,40.4855,40.6309,40.4728,40.593,94400.0
2006-11-17 10:00:00,64.18,64.19,64.13,64.14,48300.0,40.593,40.5993,40.5613,40.5677,48300.0
2006-11-17 10:10:00,64.14,64.17,64.07,64.08,31900.0,40.5677,40.5866,40.5234,40.5297,31900.0
2006-11-17 10:20:00,64.07,64.08,63.91,63.95,35300.0,40.5234,40.5297,40.4222,40.4475,35300.0
2006-11-17 10:30:00,63.95,63.99,63.9,63.93,40200.0,40.4475,40.4728,40.4159,40.4349,40200.0
2006-11-17 10:40:00,63.95,64.08,63.92,64.07,27500.0,40.4475,40.5297,40.4285,40.5234,27500.0
2006-11-17 10:50:00,64.07,64.13,64.07,64.11,43600.0,40.5234,40.5613,40.5234,40.5487,43600.0
2006-11-17 11:00:00,64.1,64.1,64.0,64.0,57700.0,40.5424,40.5424,40.4791,40.4791,57700.0
2006-11-17 11:10:00,64.0,64.11,63.99,64.11,16200.0,40.4791,40.5487,40.4728,40.5487,16200.0
2006-11-17 11:20:00,64.11,64.15,64.1,64.12,18200.0,40.5487,40.574,40.5424,40.555,18200.0
2006-11-17 11:30:00,64.12,64.13,64.08,64.11,12100.0,40.555,40.5613,40.5297,40.5487,12100.0
2006-11-17 11:40:00,64.1,64.13,64.1,64.11,15700.0,40.5424,40.5613,40.5424,40.5487,15700.0
2006-11-17 11:50:00,64.11,64.14,64.1,64.13,14700.0,40.5487,40.5677,40.5424,40.5613,14700.0
2006-11-17 12:00:00,64.12,64.17,64.11,64.16,15300.0,40.555,40.5866,40.5487,40.5803,15300.0
2006-11-17 12:10:00,64.16,64.19,64.15,64.17,11900.0,40.5803,40.5993,40.574,40.5866,11900.0
2006-11-17 12:20:00,64.17,64.2,64.14,64.2,16700.0,40.5866,40.6056,40.5677,40.6056,16700.0
2006-11-17 12:30:00,64.2,64.3,64.19,64.27,17600.0,40.6056,40.6689,40.5993,40.6499,17600.0
2006-11-17 12:40:00,64.27,64.27,64.21,64.22,15400.0,40.6499,40.6499,40.6119,40.6183,15400.0
2006-11-17 12:50:00,64.21,64.22,64.15,64.2,34800.0,40.6119,40.6183,40.574,40.6056,34800.0
2006-11-17 13:00:00,64.2,64.22,64.18,64.2,15300.0,40.6056,40.6183,40.593,40.6056,15300.0
2006-11-17 13:10:00,64.2,64.21,64.19,64.19,21300.0,40.6056,40.6119,40.5993,40.5993,21300.0
2006-11-17 13:20:00,64.2,64.2,64.15,64.15,5700.0,40.6056,40.6056,40.574,40.574,5700.0
2006-11-17 13:30:00,64.15,64.15,64.09,64.1,17900.0,40.574,40.574,40.536,40.5424,17900.0
2006-11-17 13:40:00,64.11,64.15,64.1,64.11,10900.0,40.5487,40.574,40.5424,40.5487,10900.0
2006-11-17 13:50:00,64.11,64.15,64.11,64.14,19900.0,40.5487,40.574,40.5487,40.5677,19900.0
2006-11-17 14:00:00,64.14,64.23,64.12,64.16,60500.0,40.5677,40.6246,40.555,40.5803,60500.0
2006-11-17 14:10:00,64.18,64.27,64.17,64.2,34300.0,40.593,40.6499,40.5866,40.6056,34300.0
2006-11-17 14:20:00,64.19,64.21,64.15,64.18,18000.0,40.5993,40.6119,40.574,40.593,18000.0
2006-11-17 14:30:00,64.18,64.38,64.18,64.36,54900.0,40.593,40.7195,40.593,40.7068,54900.0
2006-11-17 14:40:00,64.37,64.38,64.32,64.32,46300.0,40.7131,40.7195,40.6815,40.6815,46300.0
2006-11-17 14:50:00,64.32,64.33,64.21,64.31,47100.0,40.6815,40.6878,40.6119,40.6752,47100.0
2006-11-17 15:00:00,64.32,64.41,64.3,64.4,46500.0,40.6815,40.7384,40.6689,40.7321,46500.0
2006-11-17 15:10:00,64.41,64.45,64.36,64.4,95100.0,40.7384,40.7637,40.7068,40.7321,95100.0
2006-11-17 15:20:00,64.39,64.42,64.38,64.39,42400.0,40.7258,40.7448,40.7195,40.7258,42400.0
2006-11-17 15:30:00,64.4,64.44,64.39,64.39,48000.0,40.7321,40.7574,40.7258,40.7258,48000.0
2006-11-17 15:40:00,64.39,64.44,64.37,64.4,72400.0,40.7258,40.7574,40.7131,40.7321,72400.0
2006-11-17 15:50:00,64.4,64.47,64.4,64.46,110400.0,40.7321,40.7764,40.7321,40.7701,110400.0
2006-11-20 09:30:00,64.08,64.29,64.08,64.23,92500.0,40.5297,40.6625,40.5297,40.6246,92500.0
2006-11-20 09:40:00,64.23,64.36,64.18,64.36,42000.0,40.6246,40.7068,40.593,40.7068,42000.0
2006-11-20 09:50:00,64.37,64.47,64.33,64.43,58400.0,40.7131,40.7764,40.6878,40.7511,58400.0
2006-11-20 10:00:00,64.42,64.49,64.42,64.44,44700.0,40.7448,40.789,40.7448,40.7574,44700.0
2006-11-20 10:10:00,64.43,64.55,64.43,64.55,109300.0,40.7511,40.827,40.7511,40.827,109300.0
2006-11-20 10:20:00,64.54,64.57,64.52,64.55,33400.0,40.8207,40.8396,40.808,40.827,33400.0
2006-11-20 10:30:00,64.55,64.62,64.55,64.58,45900.0,40.827,40.8713,40.827,40.846,45900.0
2006-11-20 10:40:00,64.57,64.63,64.55,64.63,84100.0,40.8396,40.8776,40.827,40.8776,84100.0
2006-11-20 10:50:00,64.63,64.66,64.56,64.58,36500.0,40.8776,40.8966,40.8333,40.846,36500.0
2006-11-20 11:00:00,64.59,64.63,64.57,64.6,24400.0,40.8523,40.8776,40.8396,40.8586,24400.0
2006-11-20 11:10:00,64.6,64.61,64.58,64.59,39800.0,40.8586,40.8649,40.846,40.8523,39800.0
2006-11-20 11:20:00,64.59,64.65,64.57,64.62,29000.0,40.8523,40.8902,40.8396,40.8713,29000.0
2006-11-20 11:30:00,64.63,64.64,64.6,64.62,13100.0,40.8776,40.8839,40.8586,40.8713,13100.0
2006-11-20 11:40:00,64.61,64.61,64.58,64.6,34000.0,40.8649,40.8649,40.846,40.8586,34000.0
2006-11-20 11:50:00,64.59,64.62,64.58,64.59,19300.0,40.8523,40.8713,40.846,40.8523,19300.0
2006-11-20 12:00:00,64.59,64.6,64.58,64.6,24800.0,40.8523,40.8586,40.846,40.8586,24800.0
2006-11-20 12:10:00,64.6,64.69,64.59,64.69,36200.0,40.8586,40.9155,40.8523,40.9155,36200.0
2006-11-20 12:20:00,64.68,64.69,64.62,64.62,25500.0,40.9092,40.9155,40.8713,40.8713,25500.0
2006-11-20 12:30:00,64.61,64.65,64.58,64.63,27000.0,40.8649,40.8902,40.846,40.8776,27000.0
2006-11-20 12:40:00,64.64,64.72,64.62,64.71,21200.0,40.8839,40.9345,40.8713,40.9282,21200.0
2006-11-20 12:50:00,64.71,64.71,64.64,64.68,26600.0,40.9282,40.9282,40.8839,40.9092,26600.0
2006-11-20 13:00:00,64.68,64.8,64.68,64.78,38200.0,40.9092,40.9851,40.9092,40.9725,38200.0
2006-11-20 13:10:00,64.78,64.85,64.78,64.81,61200.0,40.9725,41.0167,40.9725,40.9914,61200.0
2006-11-20 13:20:00,64.81,64.83,64.79,64.8,85200.0,40.9914,41.0041,40.9788,40.9851,85200.0
2006-11-20 13:30:00,64.8,64.81,64.78,64.78,29600.0,40.9851,40.9914,40.9725,40.9725,29600.0
2006-11-20 13:40:00,64.78,64.78,64.74,64.75,59100.0,40.9725,40.9725,40.9472,40.9535,59100.0
2006-11-20 13:50:00,64.75,64.8,64.71,64.71,130900.0,40.9535,40.9851,40.9282,40.9282,130900.0
2006-11-20 14:00:00,64.72,64.73,64.65,64.66,19000.0,40.9345,40.9408,40.8902,40.8966,19000.0
2006-11-20 14:10:00,64.66,64.67,64.6,64.61,25100.0,40.8966,40.9029,40.8586,40.8649,25100.0
2006-11-20 14:20:00,64.6,64.61,64.55,64.58,41500.0,40.8586,40.8649,40.827,40.846,41500.0
2006-11-20 14:30:00,64.57,64.64,64.57,64.64,36700.0,40.8396,40.8839,40.8396,40.8839,36700.0
2006-11-20 14:40:00,64.64,64.64,64.59,64.63,42700.0,40.8839,40.8839,40.8523,40.8776,42700.0
2006-11-20 14:50:00,64.63,64.69,64.63,64.69,24200.0,40.8776,40.9155,40.8776,40.9155,24200.0
2006-11-20 15:00:00,64.69,64.72,64.64,64.64,29300.0,40.9155,40.9345,40.8839,40.8839,29300.0
2006-11-20 15:10:00,64.64,64.68,64.63,64.68,26300.0,40.8839,40.9092,40.8776,40.9092,26300.0
2006-11-20 15:20:00,64.66,64.7,64.59,64.7,78100.0,40.8966,40.9219,40.8523,40.9219,78100.0
2006-11-20 15:30:00,64.7,64.78,64.68,64.78,78400.0,40.9219,40.9725,40.9092,40.9725,78400.0
2006-11-20 15:40:00,64.77,64.77,64.7,64.74,85700.0,40.9661,40.9661,40.9219,40.9472,85700.0
2006-11-20 15:50:00,64.75,64.78,64.7,64.75,87300.0,40.9535,40.9725,40.9219,40.9535,87300.0
2006-11-21 09:30:00,64.6,64.7,64.48,64.54,75900.0,40.8586,40.9219,40.7827,40.8207,75900.0
2006-11-21 09:40:00,64.53,64.55,64.36,64.48,56700.0,40.8143,40.827,40.7068,40.7827,56700.0
2006-11-21 09:50:00,64.48,64.48,64.34,64.44,62200.0,40.7827,40.7827,40.6942,40.7574,62200.0
2006-11-21 10:00:00,64.45,64.52,64.38,64.4,35100.0,40.7637,40.808,40.7195,40.7321,35100.0
2006-11-21 10:10:00,64.4,64.42,64.39,64.39,23400.0,40.7321,40.7448,40.7258,40.7258,23400.0
2006-11-21 10:20:00,64.39,64.39,64.35,64.38,29500.0,40.7258,40.7258,40.7005,40.7195,29500.0
2006-11-21 10:30:00,64.38,64.46,64.33,64.45,76100.0,40.7195,40.7701,40.6878,40.7637,76100.0
2006-11-21 10:40:00,64.46,64.57,64.46,64.53,43500.0,40.7701,40.8396,40.7701,40.8143,43500.0
2006-11-21 10:50:00,64.54,64.56,64.48,64.56,49900.0,40.8207,40.8333,40.7827,40.8333,49900.0
2006-11-21 11:00:00,64.56,64.58,64.52,64.54,33900.0,40.8333,40.846,40.808,40.8207,33900.0
2006-11-21 11:10:00,64.54,64.56,64.52,64.54,28400.0,40.8207,40.8333,40.808,40.8207,28400.0
2006-11-21 11:20:00,64.54,64.58,64.52,64.57,38300.0,40.8207,40.846,40.808,40.8396,38300.0
2006-11-21 11:30:00,64.57,64.58,64.52,64.52,33900.0,40.8396,40.846,40.808,40.808,33900.0
2006-11-21 11:40:00,64.52,64.55,64.51,64.53,20100.0,40.808,40.827,40.8017,40.8143,20100.0
2006-11-21 11:50:00,64.53,64.57,64.53,64.57,23700.0,40.8143,40.8396,40.8143,40.8396,23700.0
2006-11-21 12:00:00,64.57,64.63,64.57,64.62,19200.0,40.8396,40.8776,40.8396,40.8713,19200.0
2006-11-21 12:10:00,64.63,64.67,64.62,64.63,39000.0,40.8776,40.9029,40.8713,40.8776,39000.0
2006-11-21 12:20:00,64.63,64.66,64.61,64.61,61700.0,40.8776,40.8966,40.8649,40.8649,61700.0
2006-11-21 12:30:00,64.61,64.62,64.59,64.59,23800.0,40.8649,40.8713,40.8523,40.8523,23800.0
2006-11-21 12:40:00,64.59,64.62,64.57,64.61,19800.0,40.8523,40.8713,40.8396,40.8649,19800.0
2006-11-21 12:50:00,64.6,64.6,64.53,64.54,19800.0,40.8586,40.8586,40.8143,40.8207,19800.0
2006-11-21 13:00:00,64.54,64.54,64.5,64.5,52300.0,40.8207,40.8207,40.7954,40.7954,52300.0
2006-11-21 13:10:00,64.51,64.55,64.48,64.55,22800.0,40.8017,40.827,40.7827,40.827,22800.0
2006-11-21 13:20:00,64.55,64.63,64.55,64.55,61800.0,40.827,40.8776,40.827,40.827,61800.0
2006-11-21 13:30:00,64.55,64.6,64.55,64.56,18500.0,40.827,40.8586,40.827,40.8333,18500.0
2006-11-21 13:40:00,64.56,64.69,64.56,64.69,34000.0,40.8333,40.9155,40.8333,40.9155,34000.0
2006-11-21 13:50:00,64.68,64.76,64.68,64.7,54000.0,40.9092,40.9598,40.9092,40.9219,54000.0
2006-11-21 14:00:00,64.69,64.71,64.69,64.71,30600.0,40.9155,40.9282,40.9155,40.9282,30600.0
2006-11-21 14:10:00,64.71,64.74,64.7,64.7,64600.0,40.9282,40.9472,40.9219,40.9219,64600.0
2006-11-21 14:20:00,64.7,64.73,64.7,64.72,32800.0,40.9219,40.9408,40.9219,40.9345,32800.0
2006-11-21 14:30:00,64.71,64.72,64.69,64.7,43100.0,40.9282,40.9345,40.9155,40.9219,43100.0
2006-11-21 14:40:00,64.71,64.75,64.69,64.75,44800.0,40.9282,40.9535,40.9155,40.9535,44800.0
2006-11-21 14:50:00,64.74,64.84,64.72,64.77,88100.0,40.9472,41.0104,40.9345,40.9661,88100.0
2006-11-21 15:00:00,64.77,64.77,64.71,64.73,30400.0,40.9661,40.9661,40.9282,40.9408,30400.0
2006-11-21 15:10:00,64.72,64.73,64.68,64.7,39100.0,40.9345,40.9408,40.9092,40.9219,39100.0
2006-11-21 15:20:00,64.7,64.74,64.69,64.73,44900.0,40.9219,40.9472,40.9155,40.9408,44900.0
2006-11-21 15:30:00,64.72,64.75,64.69,64.7,53600.0,40.9345,40.9535,40.9155,40.9219,53600.0
2006-11-21 15:40:00,64.7,64.85,64.7,64.8,123600.0,40.9219,41.0167,40.9219,40.9851,123600.0
2006-11-21 15:50:00,64.79,64.84,64.72,64.75,154800.0,40.9788,41.0104,40.9345,40.9535,154800.0
2006-11-22 09:30:00,64.74,64.75,64.68,64.75,45200.0,40.9472,40.9535,40.9092,40.9535,45200.0
2006-11-22 09:40:00,64.75,64.95,64.74,64.95,104600.0,40.9535,41.08,40.9472,41.08,104600.0
2006-11-22 09:50:00,64.95,64.99,64.93,64.98,118800.0,41.08,41.1053,41.0673,41.099,118800.0
2006-11-22 10:00:00,64.98,65.0,64.92,64.97,98800.0,41.099,41.1116,41.061,41.0926,98800.0
2006-11-22 10:10:00,64.97,64.99,64.89,64.91,50600.0,41.0926,41.1053,41.042,41.0547,50600.0
2006-11-22 10:20:00,64.91,64.91,64.78,64.82,27900.0,41.0547,41.0547,40.9725,40.9978,27900.0
2006-11-22 10:30:00,64.84,64.88,64.81,64.86,26900.0,41.0104,41.0357,40.9914,41.0231,26900.0
2006-11-22 10:40:00,64.86,64.9,64.79,64.79,27600.0,41.0231,41.0484,40.9788,40.9788,27600.0
2006-11-22 10:50:00,64.78,64.78,64.68,64.68,17400.0,40.9725,40.9725,40.9092,40.9092,17400.0
2006-11-22 11:00:00,64.68,64.84,64.68,64.82,18500.0,40.9092,41.0104,40.9092,40.9978,18500.0
2006-11-22 11:10:00,64.81,64.81,64.74,64.76,15700.0,40.9914,40.9914,40.9472,40.9598,15700.0
2006-11-22 11:20:00,64.76,64.8,64.7,64.71,36900.0,40.9598,40.9851,40.9219,40.9282,36900.0
2006-11-22 11:30:00,64.71,64.78,64.7,64.7,24500.0,40.9282,40.9725,40.9219,40.9219,24500.0
2006-11-22 11:40:00,64.71,64.71,64.65,64.66,14600.0,40.9282,40.9282,40.8902,40.8966,14600.0
2006-11-22 11:50:00,64.67,64.67,64.59,64.63,20100.0,40.9029,40.9029,40.8523,40.8776,20100.0
2006-11-22 12:00:00,64.62,64.64,64.6,64.6,26800.0,40.8713,40.8839,40.8586,40.8586,26800.0
2006-11-22 12:10:00,64.6,64.63,64.6,64.61,19600.0,40.8586,40.8776,40.8586,40.8649,19600.0
2006-11-22 12:20:00,64.62,64.62,64.57,64.6,62800.0,40.8713,40.8713,40.8396,40.8586,62800.0
2006-11-22 12:30:00,64.61,64.63,64.58,64.59,57500.0,40.8649,40.8776,40.846,40.8523,57500.0
2006-11-22 12:40:00,64.58,64.58,64.52,64.52,19700.0,40.846,40.846,40.808,40.808,19700.0
2006-11-22 12:50:00,64.52,64.55,64.52,64.55,15700.0,40.808,40.827,40.808,40.827,15700.0
2006-11-22 13:00:00,64.55,64.55,64.51,64.52,28700.0,40.827,40.827,40.8017,40.808,28700.0
2006-11-22 13:10:00,64.52,64.53,64.5,64.5,28000.0,40.808,40.8143,40.7954,40.7954,28000.0
2006-11-22 13:20:00,64.5,64.6,64.5,64.6,31400.0,40.7954,40.8586,40.7954,40.8586,31400.0
2006-11-22 13:30:00,64.61,64.67,64.6,64.62,53200.0,40.8649,40.9029,40.8586,40.8713,53200.0
2006-11-22 13:40:00,64.62,64.66,64.61,64.66,11600.0,40.8713,40.8966,40.8649,40.8966,11600.0
2006-11-22 13:50:00,64.65,64.66,64.62,64.65,25000.0,40.8902,40.8966,40.8713,40.8902,25000.0
2006-11-22 14:00:00,64.65,64.68,64.64,64.68,22600.0,40.8902,40.9092,40.8839,40.9092,22600.0
2006-11-22 14:10:00,64.68,64.71,64.67,64.7,29500.0,40.9092,40.9282,40.9029,40.9219,29500.0
2006-11-22 14:20:00,64.71,64.74,64.7,64.73,71100.0,40.9282,40.9472,40.9219,40.9408,71100.0
2006-11-22 14:30:00,64.72,64.74,64.7,64.7,16000.0,40.9345,40.9472,40.9219,40.9219,16000.0
2006-11-22 14:40:00,64.71,64.77,64.7,64.75,19900.0,40.9282,40.9661,40.9219,40.9535,19900.0
2006-11-22 14:50:00,64.75,64.8,64.75,64.76,13400.0,40.9535,40.9851,40.9535,40.9598,13400.0
2006-11-22 15:00:00,64.76,64.89,64.76,64.89,32500.0,40.9598,41.042,40.9598,41.042,32500.0
2006-11-22 15:10:00,64.88,64.9,64.68,64.69,47000.0,41.0357,41.0484,40.9092,40.9155,47000.0
2006-11-22 15:20:00,64.7,64.77,64.69,64.77,51700.0,40.9219,40.9661,40.9155,40.9661,51700.0
2006-11-22 15:30:00,64.77,64.77,64.69,64.73,57700.0,40.9661,40.9661,40.9155,40.9408,57700.0
2006-11-22 15:40:00,64.73,64.75,64.68,64.74,41500.0,40.9408,40.9535,40.9092,40.9472,41500.0
2006-11-22 15:50:00,64.74,64.78,64.73,64.77,59800.0,40.9472,40.9725,40.9408,40.9661,59800.0
2006-11-24 09:30:00,64.54,64.67,64.5,64.64,44600.0,40.8207,40.9029,40.7954,40.8839,44600.0
2006-11-24 09:40:00,64.63,64.7,64.62,64.69,22800.0,40.8776,40.9219,40.8713,40.9155,22800.0
2006-11-24 09:50:00,64.68,64.8,64.66,64.68,33800.0,40.9092,40.9851,40.8966,40.9092,33800.0
2006-11-24 10:00:00,64.69,64.9,64.69,64.76,36500.0,40.9155,41.0484,40.9155,40.9598,36500.0
2006-11-24 10:10:00,64.77,64.86,64.73,64.84,28100.0,40.9661,41.0231,40.9408,41.0104,28100.0
2006-11-24 10:20:00,64.84,64.92,64.82,64.9,23700.0,41.0104,41.061,40.9978,41.0484,23700.0
2006-11-24 10:30:00,64.9,64.9,64.88,64.88,15300.0,41.0484,41.0484,41.0357,41.0357,15300.0
2006-11-24 10:40:00,64.88,64.88,64.86,64.88,12200.0,41.0357,41.0357,41.0231,41.0357,12200.0
2006-11-24 10:50:00,64.87,64.92,64.87,64.87,10800.0,41.0294,41.061,41.0294,41.0294,10800.0
2006-11-24 11:00:00,64.87,64.88,64.86,64.87,15100.0,41.0294,41.0357,41.0231,41.0294,15100.0
2006-11-24 11:10:00,64.87,64.93,64.87,64.91,33300.0,41.0294,41.0673,41.0294,41.0547,33300.0
2006-11-24 11:20:00,64.91,64.94,64.91,64.94,18200.0,41.0547,41.0737,41.0547,41.0737,18200.0
2006-11-24 11:30:00,64.93,64.94,64.89,64.9,10500.0,41.0673,41.0737,41.042,41.0484,10500.0
2006-11-24 11:40:00,64.89,64.9,64.82,64.82,10500.0,41.042,41.0484,40.9978,40.9978,10500.0
2006-11-24 11:50:00,64.82,64.83,64.78,64.78,10100.0,40.9978,41.0041,40.9725,40.9725,10100.0
2006-11-24 12:00:00,64.78,64.82,64.77,64.82,14400.0,40.9725,40.9978,40.9661,40.9978,14400.0
2006-11-24 12:10:00,64.82,64.87,64.81,64.87,15000.0,40.9978,41.0294,40.9914,41.0294,15000.0
2006-11-24 12:20:00,64.86,65.0,64.86,64.99,49900.0,41.0231,41.1116,41.0231,41.1053,49900.0
2006-11-24 12:30:00,64.98,65.0,64.93,64.98,68400.0,41.099,41.1116,41.0673,41.099,68400.0
2006-11-24 12:40:00,64.98,64.98,64.91,64.91,50400.0,41.099,41.099,41.0547,41.0547,50400.0
2006-11-24 12:50:00,64.91,64.93,64.88,64.88,56900.0,41.0547,41.0673,41.0357,41.0357,56900.0
2006-11-24 13:00:00,64.88,64.91,64.88,64.91,49200.0,41.0357,41.0547,41.0357,41.0547,49200.0
2006-11-24 13:10:00,64.88,64.88,64.88,64.88,100.0,41.0357,41.0357,41.0357,41.0357,100.0
2006-11-24 13:20:00,64.88,64.88,64.88,64.88,0.0,41.0357,41.0357,41.0357,41.0357,0.0
2006-11-24 13:30:00,64.12,64.12,64.12,64.12,100.0,40.555,40.555,40.555,40.555,100.0
2006-11-24 13:40:00,64.12,64.12,64.12,64.12,0.0,40.555,40.555,40.555,40.555,0.0
2006-11-24 13:50:00,64.33,64.33,64.33,64.33,100.0,40.6878,40.6878,40.6878,40.6878,100.0
2006-11-24 14:00:00,64.33,64.33,64.33,64.33,0.0,40.6878,40.6878,40.6878,40.6878,0.0
2006-11-24 14:10:00,64.33,64.33,64.33,64.33,100.0,40.6878,40.6878,40.6878,40.6878,100.0
2006-11-24 14:20:00,64.25,64.25,64.25,64.25,100.0,40.6372,40.6372,40.6372,40.6372,100.0
2006-11-24 14:30:00,64.25,64.25,64.25,64.25,0.0,40.6372,40.6372,40.6372,40.6372,0.0
2006-11-24 14:40:00,64.25,64.25,64.25,64.25,0.0,40.6372,40.6372,40.6372,40.6372,0.0
2006-11-24 14:50:00,64.25,64.25,64.25,64.25,0.0,40.6372,40.6372,40.6372,40.6372,0.0
2006-11-24 15:00:00,64.25,64.25,64.25,64.25,0.0,40.6372,40.6372,40.6372,40.6372,0.0
2006-11-24 15:10:00,64.25,64.25,64.25,64.25,0.0,40.6372,40.6372,40.6372,40.6372,0.0
2006-11-24 15:20:00,64.25,64.25,64.25,64.25,0.0,40.6372,40.6372,40.6372,40.6372,0.0
2006-11-24 15:30:00,64.25,64.25,64.25,64.25,0.0,40.6372,40.6372,40.6372,40.6372,0.0
2006-11-24 15:40:00,64.25,64.25,64.25,64.25,0.0,40.6372,40.6372,40.6372,40.6372,0.0
2006-11-24 15:50:00,64.25,64.25,64.25,64.25,0.0,40.6372,40.6372,40.6372,40.6372,0.0
2006-11-27 09:30:00,64.69,64.71,64.56,64.58,68800.0,40.9155,40.9282,40.8333,40.846,68800.0
2006-11-27 09:40:00,64.57,64.63,64.55,64.55,34000.0,40.8396,40.8776,40.827,40.827,34000.0
2006-11-27 09:50:00,64.55,64.57,64.41,64.43,70000.0,40.827,40.8396,40.7384,40.7511,70000.0
2006-11-27 10:00:00,64.43,64.54,64.41,64.51,81300.0,40.7511,40.8207,40.7384,40.8017,81300.0
2006-11-27 10:10:00,64.5,64.55,64.49,64.54,113700.0,40.7954,40.827,40.789,40.8207,113700.0
2006-11-27 10:20:00,64.55,64.64,64.53,64.63,40800.0,40.827,40.8839,40.8143,40.8776,40800.0
2006-11-27 10:30:00,64.63,64.68,64.63,64.65,95500.0,40.8776,40.9092,40.8776,40.8902,95500.0
2006-11-27 10:40:00,64.65,64.66,64.59,64.61,40600.0,40.8902,40.8966,40.8523,40.8649,40600.0
2006-11-27 10:50:00,64.61,64.65,64.59,64.63,35800.0,40.8649,40.8902,40.8523,40.8776,35800.0
2006-11-27 11:00:00,64.63,64.63,64.56,64.58,65200.0,40.8776,40.8776,40.8333,40.846,65200.0
2006-11-27 11:10:00,64.57,64.57,64.47,64.48,75900.0,40.8396,40.8396,40.7764,40.7827,75900.0
2006-11-27 11:20:00,64.49,64.5,64.43,64.46,93500.0,40.789,40.7954,40.7511,40.7701,93500.0
2006-11-27 11:30:00,64.46,64.58,64.41,64.57,168200.0,40.7701,40.846,40.7384,40.8396,168200.0
2006-11-27 11:40:00,64.57,64.57,64.49,64.51,61000.0,40.8396,40.8396,40.789,40.8017,61000.0
2006-11-27 11:50:00,64.51,64.52,64.5,64.5,69900.0,40.8017,40.808,40.7954,40.7954,69900.0
2006-11-27 12:00:00,64.5,64.53,64.48,64.5,52800.0,40.7954,40.8143,40.7827,40.7954,52800.0
2006-11-27 12:10:00,64.49,64.51,64.49,64.5,29300.0,40.789,40.8017,40.789,40.7954,29300.0
2006-11-27 12:20:00,64.5,64.52,64.47,64.48,43400.0,40.7954,40.808,40.7764,40.7827,43400.0
2006-11-27 12:30:00,64.48,64.51,64.41,64.43,72500.0,40.7827,40.8017,40.7384,40.7511,72500.0
2006-11-27 12:40:00,64.43,64.46,64.42,64.45,33500.0,40.7511,40.7701,40.7448,40.7637,33500.0
2006-11-27 12:50:00,64.45,64.46,64.41,64.43,23800.0,40.7637,40.7701,40.7384,40.7511,23800.0
2006-11-27 13:00:00,64.43,64.43,64.35,64.37,33900.0,40.7511,40.7511,40.7005,40.7131,33900.0
2006-11-27 13:10:00,64.37,64.4,64.37,64.38,30200.0,40.7131,40.7321,40.7131,40.7195,30200.0
2006-11-27 13:20:00,64.37,64.56,64.37,64.55,45200.0,40.7131,40.8333,40.7131,40.827,45200.0
2006-11-27 13:30:00,64.55,64.57,64.45,64.45,39400.0,40.827,40.8396,40.7637,40.7637,39400.0
2006-11-27 13:40:00,64.46,64.57,64.39,64.53,82500.0,40.7701,40.8396,40.7258,40.8143,82500.0
2006-11-27 13:50:00,64.52,64.53,64.45,64.51,33500.0,40.808,40.8143,40.7637,40.8017,33500.0
2006-11-27 14:00:00,64.51,64.51,64.43,64.44,44700.0,40.8017,40.8017,40.7511,40.7574,44700.0
2006-11-27 14:10:00,64.44,64.47,64.42,64.45,31100.0,40.7574,40.7764,40.7448,40.7637,31100.0
2006-11-27 14:20:00,64.45,64.47,64.39,64.41,32200.0,40.7637,40.7764,40.7258,40.7384,32200.0
2006-11-27 14:30:00,64.4,64.45,64.39,64.42,41100.0,40.7321,40.7637,40.7258,40.7448,41100.0
2006-11-27 14:40:00,64.43,64.48,64.42,64.45,38600.0,40.7511,40.7827,40.7448,40.7637,38600.0
2006-11-27 14:50:00,64.46,64.48,64.45,64.47,43100.0,40.7701,40.7827,40.7637,40.7764,43100.0
2006-11-27 15:00:00,64.46,64.48,64.45,64.45,50400.0,40.7701,40.7827,40.7637,40.7637,50400.0
2006-11-27 15:10:00,64.45,64.49,64.45,64.47,43300.0,40.7637,40.789,40.7637,40.7764,43300.0
2006-11-27 15:20:00,64.48,64.65,64.47,64.59,72700.0,40.7827,40.8902,40.7764,40.8523,72700.0
2006-11-27 15:30:00,64.58,64.59,64.49,64.51,52800.0,40.846,40.8523,40.789,40.8017,52800.0
2006-11-27 15:40:00,64.51,64.57,64.5,64.55,66500.0,40.8017,40.8396,40.7954,40.827,66500.0
2006-11-27 15:50:00,64.56,64.56,64.53,64.53,44100.0,40.8333,40.8333,40.8143,40.8143,44100.0
2006-11-28 09:30:00,64.3,64.35,63.92,63.92,87100.0,40.8924,40.9242,40.6508,40.6508,87100.0
2006-11-28 09:40:00,63.94,63.94,63.74,63.87,87500.0,40.6635,40.6635,40.5363,40.619,87500.0
2006-11-28 09:50:00,63.88,64.0,63.87,63.97,79700.0,40.6253,40.7016,40.619,40.6826,79700.0
2006-11-28 10:00:00,63.96,64.14,63.9,64.11,87400.0,40.6762,40.7907,40.638,40.7716,87400.0
2006-11-28 10:10:00,64.12,64.12,63.94,64.07,101000.0,40.778,40.778,40.6635,40.7462,101000.0
2006-11-28 10:20:00,64.07,64.34,64.04,64.24,57600.0,40.7462,40.9179,40.7271,40.8543,57600.0
2006-11-28 10:30:00,64.24,64.27,64.18,64.21,63300.0,40.8543,40.8734,40.8161,40.8352,63300.0
2006-11-28 10:40:00,64.21,64.24,64.13,64.14,101600.0,40.8352,40.8543,40.7843,40.7907,101600.0
2006-11-28 10:50:00,64.13,64.21,64.11,64.13,99900.0,40.7843,40.8352,40.7716,40.7843,99900.0
2006-11-28 11:00:00,64.14,64.21,64.08,64.1,585100.0,40.7907,40.8352,40.7525,40.7652,585100.0
2006-11-28 11:10:00,64.1,64.16,64.1,64.15,57500.0,40.7652,40.8034,40.7652,40.797,57500.0
2006-11-28 11:20:00,64.15,64.18,64.1,64.11,57900.0,40.797,40.8161,40.7652,40.7716,57900.0
2006-11-28 11:30:00,64.11,64.15,64.09,64.11,31100.0,40.7716,40.797,40.7589,40.7716,31100.0
2006-11-28 11:40:00,64.11,64.11,63.99,64.03,150500.0,40.7716,40.7716,40.6953,40.7207,150500.0
2006-11-28 11:50:00,64.04,64.05,63.99,64.0,33700.0,40.7271,40.7334,40.6953,40.7016,33700.0
2006-11-28 12:00:00,64.0,64.06,63.98,64.05,63200.0,40.7016,40.7398,40.6889,40.7334,63200.0
2006-11-28 12:10:00,64.05,64.07,64.01,64.06,33400.0,40.7334,40.7462,40.708,40.7398,33400.0
2006-11-28 12:20:00,64.06,64.06,63.99,63.99,43700.0,40.7398,40.7398,40.6953,40.6953,43700.0
2006-11-28 12:30:00,63.99,64.0,63.87,63.92,94600.0,40.6953,40.7016,40.619,40.6508,94600.0
2006-11-28 12:40:00,63.91,63.91,63.84,63.85,66400.0,40.6444,40.6444,40.5999,40.6062,66400.0
2006-11-28 12:50:00,63.85,63.88,63.82,63.84,41000.0,40.6062,40.6253,40.5872,40.5999,41000.0
2006-11-28 13:00:00,63.85,64.0,63.83,63.95,57200.0,40.6062,40.7016,40.5935,40.6698,57200.0
2006-11-28 13:10:00,63.95,63.95,63.81,63.81,47000.0,40.6698,40.6698,40.5808,40.5808,47000.0
2006-11-28 13:20:00,63.82,63.83,63.67,63.67,84300.0,40.5872,40.5935,40.4918,40.4918,84300.0
2006-11-28 13:30:00,63.68,63.77,63.66,63.75,66400.0,40.4981,40.5554,40.4854,40.5427,66400.0
2006-11-28 13:40:00,63.75,63.83,63.74,63.77,66000.0,40.5427,40.5935,40.5363,40.5554,66000.0
2006-11-28 13:50:00,63.77,63.77,63.72,63.72,31700.0,40.5554,40.5554,40.5236,40.5236,31700.0
2006-11-28 14:00:00,63.73,63.74,63.67,63.69,48500.0,40.5299,40.5363,40.4918,40.5045,48500.0
2006-11-28 14:10:00,63.69,63.71,63.62,63.62,51900.0,40.5045,40.5172,40.46,40.46,51900.0
2006-11-28 14:20:00,63.62,63.69,63.53,63.69,82900.0,40.46,40.5045,40.4027,40.5045,82900.0
2006-11-28 14:30:00,63.68,63.7,63.67,63.69,59600.0,40.4981,40.5109,40.4918,40.5045,59600.0
2006-11-28 14:40:00,63.69,63.7,63.65,63.66,48500.0,40.5045,40.5109,40.4791,40.4854,48500.0
2006-11-28 14:50:00,63.66,63.7,63.66,63.69,50500.0,40.4854,40.5109,40.4854,40.5045,50500.0
2006-11-28 15:00:00,63.68,63.69,63.64,63.67,63800.0,40.4981,40.5045,40.4727,40.4918,63800.0
2006-11-28 15:10:00,63.67,63.71,63.66,63.69,68100.0,40.4918,40.5172,40.4854,40.5045,68100.0
2006-11-28 15:20:00,63.69,63.73,63.66,63.68,82800.0,40.5045,40.5299,40.4854,40.4981,82800.0
2006-11-28 15:30:00,63.68,63.69,63.65,63.67,87900.0,40.4981,40.5045,40.4791,40.4918,87900.0
2006-11-28 15:40:00,63.68,63.68,63.63,63.66,140800.0,40.4981,40.4981,40.4663,40.4854,140800.0
2006-11-28 15:50:00,63.66,63.71,63.66,63.67,257400.0,40.4854,40.5172,40.4854,40.4918,257400.0
2006-11-29 09:30:00,63.48,63.85,63.34,63.63,150200.0,40.3709,40.6062,40.2819,40.4663,150200.0
2006-11-29 09:40:00,63.62,63.69,63.55,63.67,140500.0,40.46,40.5045,40.4155,40.4918,140500.0
2006-11-29 09:50:00,63.65,63.74,63.65,63.66,83400.0,40.4791,40.5363,40.4791,40.4854,83400.0
2006-11-29 10:00:00,63.66,63.68,63.54,63.6,80400.0,40.4854,40.4981,40.4091,40.4473,80400.0
2006-11-29 10:10:00,63.61,63.67,63.54,63.61,56700.0,40.4536,40.4918,40.4091,40.4536,56700.0
2006-11-29 10:20:00,63.6,63.61,63.52,63.53,41600.0,40.4473,40.4536,40.3964,40.4027,41600.0
2006-11-29 10:30:00,63.52,63.52,63.27,63.33,123800.0,40.3964,40.3964,40.2374,40.2755,123800.0
2006-11-29 10:40:00,63.32,63.37,63.32,63.37,66000.0,40.2692,40.301,40.2692,40.301,66000.0
2006-11-29 10:50:00,63.37,63.39,63.35,63.37,45400.0,40.301,40.3137,40.2883,40.301,45400.0
2006-11-29 11:00:00,63.37,63.67,63.37,63.65,94900.0,40.301,40.4918,40.301,40.4791,94900.0
2006-11-29 11:10:00,63.66,63.67,63.59,63.64,48600.0,40.4854,40.4918,40.4409,40.4727,48600.0
2006-11-29 11:20:00,63.64,63.66,63.59,63.6,50500.0,40.4727,40.4854,40.4409,40.4473,50500.0
2006-11-29 11:30:00,63.6,63.62,63.58,63.6,46600.0,40.4473,40.46,40.4345,40.4473,46600.0
2006-11-29 11:40:00,63.6,63.61,63.58,63.6,26400.0,40.4473,40.4536,40.4345,40.4473,26400.0
2006-11-29 11:50:00,63.6,63.6,63.58,63.59,23500.0,40.4473,40.4473,40.4345,40.4409,23500.0
2006-11-29 12:00:00,63.58,63.61,63.58,63.6,46300.0,40.4345,40.4536,40.4345,40.4473,46300.0
2006-11-29 12:10:00,63.6,63.6,63.49,63.5,38900.0,40.4473,40.4473,40.3773,40.3837,38900.0
2006-11-29 12:20:00,63.5,63.5,63.45,63.5,39600.0,40.3837,40.3837,40.3519,40.3837,39600.0
2006-11-29 12:30:00,63.5,63.5,63.47,63.48,19300.0,40.3837,40.3837,40.3646,40.3709,19300.0
2006-11-29 12:40:00,63.48,63.51,63.48,63.48,32200.0,40.3709,40.39,40.3709,40.3709,32200.0
2006-11-29 12:50:00,63.49,63.5,63.45,63.46,38100.0,40.3773,40.3837,40.3519,40.3582,38100.0
2006-11-29 13:00:00,63.46,63.5,63.33,63.33,69900.0,40.3582,40.3837,40.2755,40.2755,69900.0
2006-11-29 13:10:00,63.33,63.33,63.23,63.25,68900.0,40.2755,40.2755,40.212,40.2247,68900.0
2006-11-29 13:20:00,63.25,63.25,63.16,63.17,65100.0,40.2247,40.2247,40.1674,40.1738,65100.0
2006-11-29 13:30:00,63.18,63.2,63.11,63.19,69800.0,40.1802,40.1929,40.1356,40.1865,69800.0
2006-11-29 13:40:00,63.19,63.21,63.12,63.12,194500.0,40.1865,40.1992,40.142,40.142,194500.0
2006-11-29 13:50:00,63.12,63.14,63.06,63.1,118000.0,40.142,40.1547,40.1038,40.1293,118000.0
2006-11-29 14:00:00,63.1,63.11,63.0,63.01,174200.0,40.1293,40.1356,40.0657,40.072,174200.0
2006-11-29 14:10:00,63.01,63.09,62.93,63.0,93100.0,40.072,40.1229,40.0212,40.0657,93100.0
2006-11-29 14:20:00,63.0,63.03,62.9,62.92,75800.0,40.0657,40.0848,40.0021,40.0148,75800.0
2006-11-29 14:30:00,62.92,63.19,62.9,63.19,110300.0,40.0148,40.1865,40.0021,40.1865,110300.0
2006-11-29 14:40:00,63.18,63.19,63.08,63.1,88700.0,40.1802,40.1865,40.1166,40.1293,88700.0
2006-11-29 14:50:00,63.11,63.19,63.06,63.18,119300.0,40.1356,40.1865,40.1038,40.1802,119300.0
2006-11-29 15:00:00,63.19,63.31,63.18,63.25,109000.0,40.1865,40.2628,40.1802,40.2247,109000.0
2006-11-29 15:10:00,63.25,63.25,63.14,63.15,101300.0,40.2247,40.2247,40.1547,40.1611,101300.0
2006-11-29 15:20:00,63.15,63.17,63.09,63.09,77900.0,40.1611,40.1738,40.1229,40.1229,77900.0
2006-11-29 15:30:00,63.09,63.17,63.09,63.16,190300.0,40.1229,40.1738,40.1229,40.1674,190300.0
2006-11-29 15:40:00,63.17,63.28,63.16,63.23,138600.0,40.1738,40.2437,40.1674,40.212,138600.0
2006-11-29 15:50:00,63.23,63.3,63.21,63.26,138600.0,40.212,40.2565,40.1992,40.231,138600.0
2006-11-30 09:30:00,63.27,63.46,63.27,63.37,53700.0,40.2374,40.3582,40.2374,40.301,53700.0
2006-11-30 09:40:00,63.37,63.5,63.36,63.5,49500.0,40.301,40.3837,40.2946,40.3837,49500.0
2006-11-30 09:50:00,63.49,63.57,63.34,63.45,57400.0,40.3773,40.4282,40.2819,40.3519,57400.0
2006-11-30 10:00:00,63.45,63.45,63.11,63.25,78400.0,40.3519,40.3519,40.1356,40.2247,78400.0
2006-11-30 10:10:00,63.25,63.38,63.2,63.28,38900.0,40.2247,40.3073,40.1929,40.2437,38900.0
2006-11-30 10:20:00,63.27,63.29,63.02,63.24,46100.0,40.2374,40.2501,40.0784,40.2183,46100.0
2006-11-30 10:30:00,63.3,63.38,63.19,63.38,31000.0,40.2565,40.3073,40.1865,40.3073,31000.0
2006-11-30 10:40:00,63.38,63.43,63.3,63.38,36200.0,40.3073,40.3391,40.2565,40.3073,36200.0
2006-11-30 10:50:00,63.37,63.5,63.35,63.37,38300.0,40.301,40.3837,40.2883,40.301,38300.0
2006-11-30 11:00:00,63.37,63.46,63.3,63.42,38400.0,40.301,40.3582,40.2565,40.3328,38400.0
2006-11-30 11:10:00,63.42,63.44,63.29,63.29,36200.0,40.3328,40.3455,40.2501,40.2501,36200.0
2006-11-30 11:20:00,63.3,63.36,63.23,63.33,30400.0,40.2565,40.2946,40.212,40.2755,30400.0
2006-11-30 11:30:00,63.33,63.35,63.29,63.35,25600.0,40.2755,40.2883,40.2501,40.2883,25600.0
2006-11-30 11:40:00,63.34,63.37,63.25,63.25,36100.0,40.2819,40.301,40.2247,40.2247,36100.0
2006-11-30 11:50:00,63.25,63.38,63.22,63.35,29200.0,40.2247,40.3073,40.2056,40.2883,29200.0
2006-11-30 12:00:00,63.35,63.35,63.21,63.27,40500.0,40.2883,40.2883,40.1992,40.2374,40500.0
2006-11-30 12:10:00,63.27,63.36,63.26,63.33,35800.0,40.2374,40.2946,40.231,40.2755,35800.0
2006-11-30 12:20:00,63.35,63.35,63.31,63.33,24000.0,40.2883,40.2883,40.2628,40.2755,24000.0
2006-11-30 12:30:00,63.33,63.42,63.32,63.38,22100.0,40.2755,40.3328,40.2692,40.3073,22100.0
2006-11-30 12:40:00,63.38,63.38,63.32,63.33,21900.0,40.3073,40.3073,40.2692,40.2755,21900.0
2006-11-30 12:50:00,63.34,63.38,63.33,63.34,24500.0,40.2819,40.3073,40.2755,40.2819,24500.0
2006-11-30 13:00:00,63.34,63.38,63.34,63.38,40200.0,40.2819,40.3073,40.2819,40.3073,40200.0
2006-11-30 13:10:00,63.37,63.54,63.37,63.53,65400.0,40.301,40.4091,40.301,40.4027,65400.0
2006-11-30 13:20:00,63.53,63.6,63.51,63.58,55800.0,40.4027,40.4473,40.39,40.4345,55800.0
2006-11-30 13:30:00,63.58,63.58,63.48,63.48,21700.0,40.4345,40.4345,40.3709,40.3709,21700.0
2006-11-30 13:40:00,63.49,63.49,63.4,63.42,28400.0,40.3773,40.3773,40.3201,40.3328,28400.0
2006-11-30 13:50:00,63.42,63.44,63.31,63.32,33300.0,40.3328,40.3455,40.2628,40.2692,33300.0
2006-11-30 14:00:00,63.32,63.36,63.31,63.35,36000.0,40.2692,40.2946,40.2628,40.2883,36000.0
2006-11-30 14:10:00,63.36,63.37,63.34,63.37,32600.0,40.2946,40.301,40.2819,40.301,32600.0
2006-11-30 14:20:00,63.39,63.5,63.38,63.48,53700.0,40.3137,40.3837,40.3073,40.3709,53700.0
2006-11-30 14:30:00,63.48,63.67,63.47,63.64,98400.0,40.3709,40.4918,40.3646,40.4727,98400.0
2006-11-30 14:40:00,63.64,63.64,63.55,63.63,43900.0,40.4727,40.4727,40.4155,40.4663,43900.0
2006-11-30 14:50:00,63.62,63.64,63.55,63.62,68900.0,40.46,40.4727,40.4155,40.46,68900.0
2006-11-30 15:00:00,63.61,63.66,63.6,63.65,32500.0,40.4536,40.4854,40.4473,40.4791,32500.0
2006-11-30 15:10:00,63.66,63.71,63.59,63.62,43400.0,40.4854,40.5172,40.4409,40.46,43400.0
2006-11-30 15:20:00,63.62,63.69,63.58,63.69,58300.0,40.46,40.5045,40.4345,40.5045,58300.0
2006-11-30 15:30:00,63.69,63.7,63.61,63.64,69700.0,40.5045,40.5109,40.4536,40.4727,69700.0
2006-11-30 15:40:00,63.63,63.65,63.49,63.57,112800.0,40.4663,40.4791,40.3773,40.4282,112800.0
2006-11-30 15:50:00,63.58,63.58,63.49,63.49,142000.0,40.4345,40.4345,40.3773,40.3773,142000.0
2006-12-01 09:30:00,63.8,63.92,63.6,63.67,78600.0,40.5745,40.6508,40.4473,40.4918,78600.0
2006-12-01 09:40:00,63.65,63.75,63.59,63.7,49300.0,40.4791,40.5427,40.4409,40.5109,49300.0
2006-12-01 09:50:00,63.67,63.71,63.53,63.53,38400.0,40.4918,40.5172,40.4027,40.4027,38400.0
2006-12-01 10:00:00,63.52,63.54,63.27,63.27,57200.0,40.3964,40.4091,40.2374,40.2374,57200.0
2006-12-01 10:10:00,63.27,63.38,63.21,63.27,37000.0,40.2374,40.3073,40.1992,40.2374,37000.0
2006-12-01 10:20:00,63.26,63.33,63.2,63.24,33400.0,40.231,40.2755,40.1929,40.2183,33400.0
2006-12-01 10:30:00,63.23,63.23,63.05,63.13,42700.0,40.212,40.212,40.0975,40.1484,42700.0
2006-12-01 10:40:00,63.14,63.24,63.03,63.21,37100.0,40.1547,40.2183,40.0848,40.1992,37100.0
2006-12-01 10:50:00,63.21,63.22,63.1,63.13,23200.0,40.1992,40.2056,40.1293,40.1484,23200.0
2006-12-01 11:00:00,63.13,63.24,63.11,63.16,32500.0,40.1484,40.2183,40.1356,40.1674,32500.0
2006-12-01 11:10:00,63.18,63.18,63.06,63.06,31500.0,40.1802,40.1802,40.1038,40.1038,31500.0
2006-12-01 11:20:00,63.06,63.12,63.03,63.11,35700.0,40.1038,40.142,40.0848,40.1356,35700.0
2006-12-01 11:30:00,63.11,63.12,63.04,63.07,30600.0,40.1356,40.142,40.0911,40.1102,30600.0
2006-12-01 11:40:00,63.08,63.21,63.04,63.21,37000.0,40.1166,40.1992,40.0911,40.1992,37000.0
2006-12-01 11:50:00,63.2,63.3,63.14,63.3,40100.0,40.1929,40.2565,40.1547,40.2565,40100.0
2006-12-01 12:00:00,63.3,63.33,63.13,63.17,36700.0,40.2565,40.2755,40.1484,40.1738,36700.0
2006-12-01 12:10:00,63.17,63.19,63.12,63.15,27500.0,40.1738,40.1865,40.142,40.1611,27500.0
2006-12-01 12:20:00,63.16,63.19,63.08,63.08,23900.0,40.1674,40.1865,40.1166,40.1166,23900.0
2006-12-01 12:30:00,63.09,63.12,63.08,63.1,20300.0,40.1229,40.142,40.1166,40.1293,20300.0
2006-12-01 12:40:00,63.09,63.1,63.05,63.06,23500.0,40.1229,40.1293,40.0975,40.1038,23500.0
2006-12-01 12:50:00,63.06,63.1,63.05,63.05,20200.0,40.1038,40.1293,40.0975,40.0975,20200.0
2006-12-01 13:00:00,63.05,63.05,62.92,62.92,59900.0,40.0975,40.0975,40.0148,40.0148,59900.0
2006-12-01 13:10:00,62.93,63.07,62.93,63.05,18700.0,40.0212,40.1102,40.0212,40.0975,18700.0
2006-12-01 13:20:00,63.04,63.08,62.97,62.97,22300.0,40.0911,40.1166,40.0466,40.0466,22300.0
2006-12-01 13:30:00,62.97,63.04,62.93,62.96,32700.0,40.0466,40.0911,40.0212,40.0402,32700.0
2006-12-01 13:40:00,62.97,63.0,62.93,62.95,20900.0,40.0466,40.0657,40.0212,40.0339,20900.0
2006-12-01 13:50:00,62.93,63.02,62.87,62.99,55500.0,40.0212,40.0784,39.983,40.0593,55500.0
2006-12-01 14:00:00,62.99,63.02,62.79,62.87,43100.0,40.0593,40.0784,39.9321,39.983,43100.0
2006-12-01 14:10:00,62.88,62.94,62.75,62.77,47600.0,39.9894,40.0275,39.9067,39.9194,47600.0
2006-12-01 14:20:00,62.77,62.85,62.75,62.79,41800.0,39.9194,39.9703,39.9067,39.9321,41800.0
2006-12-01 14:30:00,62.8,62.83,62.72,62.72,46500.0,39.9385,39.9576,39.8876,39.8876,46500.0
2006-12-01 14:40:00,62.74,62.75,62.67,62.71,61400.0,39.9003,39.9067,39.8558,39.8813,61400.0
2006-12-01 14:50:00,62.71,62.73,62.68,62.73,52700.0,39.8813,39.894,39.8622,39.894,52700.0
2006-12-01 15:00:00,62.72,62.79,62.7,62.79,85800.0,39.8876,39.9321,39.8749,39.9321,85800.0
2006-12-01 15:10:00,62.79,62.8,62.67,62.75,71300.0,39.9321,39.9385,39.8558,39.9067,71300.0
2006-12-01 15:20:00,62.75,62.89,62.73,62.89,66600.0,39.9067,39.9957,39.894,39.9957,66600.0
2006-12-01 15:30:00,62.89,63.09,62.83,63.06,87300.0,39.9957,40.1229,39.9576,40.1038,87300.0
2006-12-01 15:40:00,63.06,63.4,63.06,63.36,176900.0,40.1038,40.3201,40.1038,40.2946,176900.0
2006-12-01 15:50:00,63.37,63.37,63.2,63.25,148300.0,40.301,40.301,40.1929,40.2247,148300.0
2006-12-04 09:30:00,63.5,63.74,63.37,63.52,104500.0,40.3837,40.5363,40.301,40.3964,104500.0
2006-12-04 09:40:00,63.52,63.61,63.46,63.52,37800.0,40.3964,40.4536,40.3582,40.3964,37800.0
2006-12-04 09:50:00,63.5,63.58,63.4,63.49,38500.0,40.3837,40.4345,40.3201,40.3773,38500.0
2006-12-04 10:00:00,63.49,63.66,63.47,63.59,40500.0,40.3773,40.4854,40.3646,40.4409,40500.0
2006-12-04 10:10:00,63.59,63.62,63.57,63.62,16300.0,40.4409,40.46,40.4282,40.46,16300.0
2006-12-04 10:20:00,63.62,63.67,63.59,63.62,18900.0,40.46,40.4918,40.4409,40.46,18900.0
2006-12-04 10:30:00,63.61,63.61,63.48,63.48,28400.0,40.4536,40.4536,40.3709,40.3709,28400.0
2006-12-04 10:40:00,63.51,63.58,63.5,63.55,30000.0,40.39,40.4345,40.3837,40.4155,30000.0
2006-12-04 10:50:00,63.55,63.67,63.55,63.63,19000.0,40.4155,40.4918,40.4155,40.4663,19000.0
2006-12-04 11:00:00,63.63,63.74,63.63,63.69,25200.0,40.4663,40.5363,40.4663,40.5045,25200.0
2006-12-04 11:10:00,63.69,63.73,63.66,63.67,30300.0,40.5045,40.5299,40.4854,40.4918,30300.0
2006-12-04 11:20:00,63.67,63.69,63.66,63.66,19400.0,40.4918,40.5045,40.4854,40.4854,19400.0
2006-12-04 11:30:00,63.66,63.67,63.59,63.64,16100.0,40.4854,40.4918,40.4409,40.4727,16100.0
2006-12-04 11:40:00,63.63,63.64,63.53,63.59,37500.0,40.4663,40.4727,40.4027,40.4409,37500.0
2006-12-04 11:50:00,63.6,63.63,63.57,63.6,19800.0,40.4473,40.4663,40.4282,40.4473,19800.0
2006-12-04 12:00:00,63.6,63.61,63.57,63.58,14200.0,40.4473,40.4536,40.4282,40.4345,14200.0
2006-12-04 12:10:00,63.57,63.63,63.57,63.63,11600.0,40.4282,40.4663,40.4282,40.4663,11600.0
2006-12-04 12:20:00,63.62,63.65,63.54,63.54,26800.0,40.46,40.4791,40.4091,40.4091,26800.0
2006-12-04 12:30:00,63.54,63.59,63.5,63.56,12800.0,40.4091,40.4409,40.3837,40.4218,12800.0
2006-12-04 12:40:00,63.56,63.56,63.48,63.48,20100.0,40.4218,40.4218,40.3709,40.3709,20100.0
2006-12-04 12:50:00,63.48,63.49,63.44,63.47,18400.0,40.3709,40.3773,40.3455,40.3646,18400.0
2006-12-04 13:00:00,63.47,63.54,63.45,63.54,39300.0,40.3646,40.4091,40.3519,40.4091,39300.0
2006-12-04 13:10:00,63.55,63.55,63.48,63.48,24600.0,40.4155,40.4155,40.3709,40.3709,24600.0
2006-12-04 13:20:00,63.51,63.54,63.48,63.5,39300.0,40.39,40.4091,40.3709,40.3837,39300.0
2006-12-04 13:30:00,63.49,63.58,63.49,63.5,46200.0,40.3773,40.4345,40.3773,40.3837,46200.0
2006-12-04 13:40:00,63.51,63.69,63.5,63.65,82800.0,40.39,40.5045,40.3837,40.4791,82800.0
2006-12-04 13:50:00,63.64,63.66,63.63,63.64,21200.0,40.4727,40.4854,40.4663,40.4727,21200.0
2006-12-04 14:00:00,63.64,63.65,63.61,63.62,15100.0,40.4727,40.4791,40.4536,40.46,15100.0
2006-12-04 14:10:00,63.62,63.63,63.59,63.6,17200.0,40.46,40.4663,40.4409,40.4473,17200.0
2006-12-04 14:20:00,63.6,63.6,63.55,63.57,14000.0,40.4473,40.4473,40.4155,40.4282,14000.0
2006-12-04 14:30:00,63.56,63.61,63.56,63.59,24100.0,40.4218,40.4536,40.4218,40.4409,24100.0
2006-12-04 14:40:00,63.59,63.67,63.58,63.63,21400.0,40.4409,40.4918,40.4345,40.4663,21400.0
2006-12-04 14:50:00,63.65,63.68,63.61,63.67,33400.0,40.4791,40.4981,40.4536,40.4918,33400.0
2006-12-04 15:00:00,63.66,63.67,63.57,63.58,28900.0,40.4854,40.4918,40.4282,40.4345,28900.0
2006-12-04 15:10:00,63.59,63.6,63.58,63.59,35800.0,40.4409,40.4473,40.4345,40.4409,35800.0
2006-12-04 15:20:00,63.58,63.61,63.57,63.58,40500.0,40.4345,40.4536,40.4282,40.4345,40500.0
2006-12-04 15:30:00,63.58,63.6,63.55,63.58,54500.0,40.4345,40.4473,40.4155,40.4345,54500.0
2006-12-04 15:40:00,63.6,63.66,63.59,63.61,83400.0,40.4473,40.4854,40.4409,40.4536,83400.0
2006-12-04 15:50:00,63.61,63.65,63.57,63.61,110700.0,40.4536,40.4791,40.4282,40.4536,110700.0
2006-12-05 09:30:00,63.6,63.73,63.55,63.67,49200.0,40.4473,40.5299,40.4155,40.4918,49200.0
2006-12-05 09:40:00,63.67,63.67,63.5,63.51,19600.0,40.4918,40.4918,40.3837,40.39,19600.0
2006-12-05 09:50:00,63.5,63.69,63.5,63.67,30400.0,40.3837,40.5045,40.3837,40.4918,30400.0
2006-12-05 10:00:00,63.68,63.85,63.65,63.76,53200.0,40.4981,40.6062,40.4791,40.549,53200.0
2006-12-05 10:10:00,63.77,63.92,63.75,63.86,50700.0,40.5554,40.6508,40.5427,40.6126,50700.0
2006-12-05 10:20:00,63.84,63.86,63.77,63.79,27900.0,40.5999,40.6126,40.5554,40.5681,27900.0
2006-12-05 10:30:00,63.79,63.88,63.73,63.77,37800.0,40.5681,40.6253,40.5299,40.5554,37800.0
2006-12-05 10:40:00,63.78,63.87,63.77,63.85,29800.0,40.5617,40.619,40.5554,40.6062,29800.0
2006-12-05 10:50:00,63.85,63.95,63.85,63.95,23000.0,40.6062,40.6698,40.6062,40.6698,23000.0
2006-12-05 11:00:00,63.95,63.98,63.8,63.81,40300.0,40.6698,40.6889,40.5745,40.5808,40300.0
2006-12-05 11:10:00,63.82,63.9,63.78,63.9,18800.0,40.5872,40.638,40.5617,40.638,18800.0
2006-12-05 11:20:00,63.91,63.95,63.9,63.92,28200.0,40.6444,40.6698,40.638,40.6508,28200.0
2006-12-05 11:30:00,63.93,63.99,63.92,63.99,42900.0,40.6571,40.6953,40.6508,40.6953,42900.0
2006-12-05 11:40:00,63.99,63.99,63.94,63.97,29600.0,40.6953,40.6953,40.6635,40.6826,29600.0
2006-12-05 11:50:00,63.96,64.0,63.96,64.0,54200.0,40.6762,40.7016,40.6762,40.7016,54200.0
2006-12-05 12:00:00,63.99,64.0,63.93,63.93,40300.0,40.6953,40.7016,40.6571,40.6571,40300.0
2006-12-05 12:10:00,63.94,64.0,63.91,63.99,30200.0,40.6635,40.7016,40.6444,40.6953,30200.0
2006-12-05 12:20:00,63.99,64.0,63.89,63.93,65900.0,40.6953,40.7016,40.6317,40.6571,65900.0
2006-12-05 12:30:00,63.93,63.99,63.9,63.96,41400.0,40.6571,40.6953,40.638,40.6762,41400.0
2006-12-05 12:40:00,63.97,64.06,63.97,64.04,47000.0,40.6826,40.7398,40.6826,40.7271,47000.0
2006-12-05 12:50:00,64.05,64.1,64.03,64.1,46300.0,40.7334,40.7652,40.7207,40.7652,46300.0
2006-12-05 13:00:00,64.1,64.11,64.08,64.1,31500.0,40.7652,40.7716,40.7525,40.7652,31500.0
2006-12-05 13:10:00,64.11,64.14,64.1,64.13,14500.0,40.7716,40.7907,40.7652,40.7843,14500.0
2006-12-05 13:20:00,64.13,64.14,64.07,64.13,27400.0,40.7843,40.7907,40.7462,40.7843,27400.0
2006-12-05 13:30:00,64.13,64.14,64.06,64.06,27900.0,40.7843,40.7907,40.7398,40.7398,27900.0
2006-12-05 13:40:00,64.07,64.1,64.04,64.07,22600.0,40.7462,40.7652,40.7271,40.7462,22600.0
2006-12-05 13:50:00,64.07,64.1,64.0,64.08,30300.0,40.7462,40.7652,40.7016,40.7525,30300.0
2006-12-05 14:00:00,64.08,64.09,64.04,64.08,60500.0,40.7525,40.7589,40.7271,40.7525,60500.0
2006-12-05 14:10:00,64.09,64.11,64.05,64.1,37800.0,40.7589,40.7716,40.7334,40.7652,37800.0
2006-12-05 14:20:00,64.09,64.12,64.06,64.09,36300.0,40.7589,40.778,40.7398,40.7589,36300.0
2006-12-05 14:30:00,64.1,64.11,64.04,64.05,32700.0,40.7652,40.7716,40.7271,40.7334,32700.0
2006-12-05 14:40:00,64.05,64.08,64.03,64.04,48000.0,40.7334,40.7525,40.7207,40.7271,48000.0
2006-12-05 14:50:00,64.04,64.06,64.0,64.04,28800.0,40.7271,40.7398,40.7016,40.7271,28800.0
2006-12-05 15:00:00,64.05,64.06,64.01,64.02,34700.0,40.7334,40.7398,40.708,40.7144,34700.0
2006-12-05 15:10:00,64.01,64.06,64.0,64.03,62300.0,40.708,40.7398,40.7016,40.7207,62300.0
2006-12-05 15:20:00,64.03,64.04,63.99,64.02,40700.0,40.7207,40.7271,40.6953,40.7144,40700.0
2006-12-05 15:30:00,64.02,64.03,63.92,63.93,73800.0,40.7144,40.7207,40.6508,40.6571,73800.0
2006-12-05 15:40:00,63.93,63.94,63.92,63.93,65600.0,40.6571,40.6635,40.6508,40.6571,65600.0
2006-12-05 15:50:00,63.93,63.99,63.9,63.96,113100.0,40.6571,40.6953,40.638,40.6762,113100.0
2006-12-06 09:30:00,64.15,64.18,63.99,64.12,41700.0,40.797,40.8161,40.6953,40.778,41700.0
2006-12-06 09:40:00,64.11,64.29,64.1,64.22,49400.0,40.7716,40.8861,40.7652,40.8416,49400.0
2006-12-06 09:50:00,64.22,64.33,64.22,64.27,23900.0,40.8416,40.9115,40.8416,40.8734,23900.0
2006-12-06 10:00:00,64.27,64.31,64.19,64.29,26000.0,40.8734,40.8988,40.8225,40.8861,26000.0
2006-12-06 10:10:00,64.29,64.31,64.24,64.31,37900.0,40.8861,40.8988,40.8543,40.8988,37900.0
2006-12-06 10:20:00,64.32,64.44,64.28,64.38,68300.0,40.9052,40.9815,40.8797,40.9433,68300.0
2006-12-06 10:30:00,64.38,64.43,64.31,64.32,52800.0,40.9433,40.9751,40.8988,40.9052,52800.0
2006-12-06 10:40:00,64.31,64.41,64.31,64.36,44000.0,40.8988,40.9624,40.8988,40.9306,44000.0
2006-12-06 10:50:00,64.36,64.38,64.23,64.31,58600.0,40.9306,40.9433,40.8479,40.8988,58600.0
2006-12-06 11:00:00,64.31,64.32,64.26,64.27,14400.0,40.8988,40.9052,40.867,40.8734,14400.0
2006-12-06 11:10:00,64.28,64.38,64.22,64.38,28300.0,40.8797,40.9433,40.8416,40.9433,28300.0
2006-12-06 11:20:00,64.38,64.42,64.32,64.33,24600.0,40.9433,40.9687,40.9052,40.9115,24600.0
2006-12-06 11:30:00,64.33,64.41,64.26,64.36,31100.0,40.9115,40.9624,40.867,40.9306,31100.0
2006-12-06 11:40:00,64.36,64.36,64.33,64.35,26300.0,40.9306,40.9306,40.9115,40.9242,26300.0
2006-12-06 11:50:00,64.35,64.35,64.32,64.33,10900.0,40.9242,40.9242,40.9052,40.9115,10900.0
2006-12-06 12:00:00,64.32,64.35,64.28,64.33,19700.0,40.9052,40.9242,40.8797,40.9115,19700.0
2006-12-06 12:10:00,64.33,64.37,64.28,64.37,26000.0,40.9115,40.9369,40.8797,40.9369,26000.0
2006-12-06 12:20:00,64.36,64.38,64.35,64.37,8400.0,40.9306,40.9433,40.9242,40.9369,8400.0
2006-12-06 12:30:00,64.36,64.38,64.33,64.36,15600.0,40.9306,40.9433,40.9115,40.9306,15600.0
2006-12-06 12:40:00,64.36,64.42,64.34,64.41,17900.0,40.9306,40.9687,40.9179,40.9624,17900.0
2006-12-06 12:50:00,64.41,64.44,64.41,64.43,9300.0,40.9624,40.9815,40.9624,40.9751,9300.0
2006-12-06 13:00:00,64.42,64.47,64.39,64.44,19600.0,40.9687,41.0005,40.9497,40.9815,19600.0
2006-12-06 13:10:00,64.43,64.47,64.42,64.43,13500.0,40.9751,41.0005,40.9687,40.9751,13500.0
2006-12-06 13:20:00,64.43,64.48,64.42,64.45,23300.0,40.9751,41.0069,40.9687,40.9878,23300.0
2006-12-06 13:30:00,64.44,64.5,64.44,64.46,30600.0,40.9815,41.0196,40.9815,40.9942,30600.0
2006-12-06 13:40:00,64.46,64.46,64.43,64.45,12100.0,40.9942,40.9942,40.9751,40.9878,12100.0
2006-12-06 13:50:00,64.46,64.48,64.44,64.44,19100.0,40.9942,41.0069,40.9815,40.9815,19100.0
2006-12-06 14:00:00,64.45,64.47,64.44,64.46,25400.0,40.9878,41.0005,40.9815,40.9942,25400.0
2006-12-06 14:10:00,64.47,64.47,64.43,64.44,12400.0,41.0005,41.0005,40.9751,40.9815,12400.0
2006-12-06 14:20:00,64.43,64.45,64.43,64.44,20800.0,40.9751,40.9878,40.9751,40.9815,20800.0
2006-12-06 14:30:00,64.44,64.44,64.39,64.4,30400.0,40.9815,40.9815,40.9497,40.956,30400.0
2006-12-06 14:40:00,64.41,64.42,64.39,64.41,28100.0,40.9624,40.9687,40.9497,40.9624,28100.0
2006-12-06 14:50:00,64.41,64.42,64.4,64.4,23500.0,40.9624,40.9687,40.956,40.956,23500.0
2006-12-06 15:00:00,64.4,64.41,64.31,64.32,35800.0,40.956,40.9624,40.8988,40.9052,35800.0
2006-12-06 15:10:00,64.33,64.34,64.31,64.32,32000.0,40.9115,40.9179,40.8988,40.9052,32000.0
2006-12-06 15:20:00,64.32,64.37,64.31,64.34,34200.0,40.9052,40.9369,40.8988,40.9179,34200.0
2006-12-06 15:30:00,64.33,64.34,64.29,64.31,44000.0,40.9115,40.9179,40.8861,40.8988,44000.0
2006-12-06 15:40:00,64.32,64.33,64.21,64.23,68500.0,40.9052,40.9115,40.8352,40.8479,68500.0
2006-12-06 15:50:00,64.23,64.27,64.22,64.24,85500.0,40.8479,40.8734,40.8416,40.8543,85500.0
2006-12-07 09:30:00,64.21,64.4,64.2,64.38,61100.0,40.8352,40.956,40.8288,40.9433,61100.0
2006-12-07 09:40:00,64.38,64.39,64.29,64.33,46400.0,40.9433,40.9497,40.8861,40.9115,46400.0
2006-12-07 09:50:00,64.34,64.4,64.28,64.28,47700.0,40.9179,40.956,40.8797,40.8797,47700.0
2006-12-07 10:00:00,64.29,64.33,64.28,64.32,43700.0,40.8861,40.9115,40.8797,40.9052,43700.0
2006-12-07 10:10:00,64.32,64.36,64.26,64.32,27900.0,40.9052,40.9306,40.867,40.9052,27900.0
2006-12-07 10:20:00,64.3,64.3,64.19,64.21,26400.0,40.8924,40.8924,40.8225,40.8352,26400.0
2006-12-07 10:30:00,64.2,64.2,64.06,64.07,40500.0,40.8288,40.8288,40.7398,40.7462,40500.0
2006-12-07 10:40:00,64.07,64.07,63.92,64.02,99500.0,40.7462,40.7462,40.6508,40.7144,99500.0
2006-12-07 10:50:00,64.02,64.02,63.98,64.0,75500.0,40.7144,40.7144,40.6889,40.7016,75500.0
2006-12-07 11:00:00,63.99,64.0,63.92,63.92,46800.0,40.6953,40.7016,40.6508,40.6508,46800.0
2006-12-07 11:10:00,63.92,63.92,63.85,63.85,50100.0,40.6508,40.6508,40.6062,40.6062,50100.0
2006-12-07 11:20:00,63.85,63.89,63.81,63.89,52300.0,40.6062,40.6317,40.5808,40.6317,52300.0
2006-12-07 11:30:00,63.89,64.06,63.89,64.01,40300.0,40.6317,40.7398,40.6317,40.708,40300.0
2006-12-07 11:40:00,64.01,64.03,63.96,63.99,22400.0,40.708,40.7207,40.6762,40.6953,22400.0
2006-12-07 11:50:00,63.99,64.07,63.98,63.98,35900.0,40.6953,40.7462,40.6889,40.6889,35900.0
2006-12-07 12:00:00,63.99,64.0,63.94,64.0,32100.0,40.6953,40.7016,40.6635,40.7016,32100.0
2006-12-07 12:10:00,64.01,64.01,63.97,63.98,34900.0,40.708,40.708,40.6826,40.6889,34900.0
2006-12-07 12:20:00,63.98,64.0,63.98,64.0,16800.0,40.6889,40.7016,40.6889,40.7016,16800.0
2006-12-07 12:30:00,63.98,64.0,63.94,63.94,28900.0,40.6889,40.7016,40.6635,40.6635,28900.0
2006-12-07 12:40:00,63.95,63.95,63.82,63.83,42900.0,40.6698,40.6698,40.5872,40.5935,42900.0
2006-12-07 12:50:00,63.83,63.84,63.76,63.77,24300.0,40.5935,40.5999,40.549,40.5554,24300.0
2006-12-07 13:00:00,63.76,63.77,63.73,63.76,45500.0,40.549,40.5554,40.5299,40.549,45500.0
2006-12-07 13:10:00,63.76,63.78,63.72,63.76,44700.0,40.549,40.5617,40.5236,40.549,44700.0
2006-12-07 13:20:00,63.75,63.78,63.72,63.76,49700.0,40.5427,40.5617,40.5236,40.549,49700.0
2006-12-07 13:30:00,63.77,63.78,63.69,63.7,80600.0,40.5554,40.5617,40.5045,40.5109,80600.0
2006-12-07 13:40:00,63.7,63.7,63.68,63.7,35100.0,40.5109,40.5109,40.4981,40.5109,35100.0
2006-12-07 13:50:00,63.7,63.72,63.64,63.64,44400.0,40.5109,40.5236,40.4727,40.4727,44400.0
2006-12-07 14:00:00,63.65,63.65,63.58,63.58,64100.0,40.4791,40.4791,40.4345,40.4345,64100.0
2006-12-07 14:10:00,63.58,63.6,63.5,63.58,86000.0,40.4345,40.4473,40.3837,40.4345,86000.0
2006-12-07 14:20:00,63.57,63.66,63.51,63.66,75000.0,40.4282,40.4854,40.39,40.4854,75000.0
2006-12-07 14:30:00,63.64,63.74,63.64,63.74,41900.0,40.4727,40.5363,40.4727,40.5363,41900.0
2006-12-07 14:40:00,63.74,63.79,63.72,63.79,40400.0,40.5363,40.5681,40.5236,40.5681,40400.0
2006-12-07 14:50:00,63.79,63.82,63.76,63.77,40000.0,40.5681,40.5872,40.549,40.5554,40000.0
2006-12-07 15:00:00,63.77,63.78,63.64,63.75,56500.0,40.5554,40.5617,40.4727,40.5427,56500.0
2006-12-07 15:10:00,63.74,63.76,63.69,63.7,36600.0,40.5363,40.549,40.5045,40.5109,36600.0
2006-12-07 15:20:00,63.71,63.73,63.64,63.65,64100.0,40.5172,40.5299,40.4727,40.4791,64100.0
2006-12-07 15:30:00,63.65,63.65,63.51,63.53,139100.0,40.4791,40.4791,40.39,40.4027,139100.0
2006-12-07 15:40:00,63.53,63.68,63.52,63.61,180800.0,40.4027,40.4981,40.3964,40.4536,180800.0
2006-12-07 15:50:00,63.61,63.66,63.6,63.66,170800.0,40.4536,40.4854,40.4473,40.4854,170800.0
2006-12-08 09:30:00,63.79,63.99,63.68,63.69,47000.0,40.5681,40.6953,40.4981,40.5045,47000.0
2006-12-08 09:40:00,63.69,63.82,63.69,63.74,85200.0,40.5045,40.5872,40.5045,40.5363,85200.0
2006-12-08 09:50:00,63.74,63.76,63.58,63.73,50000.0,40.5363,40.549,40.4345,40.5299,50000.0
2006-12-08 10:00:00,63.72,63.72,63.48,63.61,31300.0,40.5236,40.5236,40.3709,40.4536,31300.0
2006-12-08 10:10:00,63.62,63.75,63.52,63.74,33400.0,40.46,40.5427,40.3964,40.5363,33400.0
2006-12-08 10:20:00,63.74,63.78,63.73,63.76,25000.0,40.5363,40.5617,40.5299,40.549,25000.0
2006-12-08 10:30:00,63.76,63.84,63.74,63.8,19900.0,40.549,40.5999,40.5363,40.5745,19900.0
2006-12-08 10:40:00,63.81,63.98,63.81,63.98,36900.0,40.5808,40.6889,40.5808,40.6889,36900.0
2006-12-08 10:50:00,63.98,64.07,63.9,63.9,40700.0,40.6889,40.7462,40.638,40.638,40700.0
2006-12-08 11:00:00,63.91,64.04,63.8,63.94,106900.0,40.6444,40.7271,40.5745,40.6635,106900.0
2006-12-08 11:10:00,63.93,64.08,63.93,64.07,35100.0,40.6571,40.7525,40.6571,40.7462,35100.0
2006-12-08 11:20:00,64.06,64.1,64.04,64.07,19000.0,40.7398,40.7652,40.7271,40.7462,19000.0
2006-12-08 11:30:00,64.08,64.17,64.0,64.0,37900.0,40.7525,40.8098,40.7016,40.7016,37900.0
2006-12-08 11:40:00,64.0,64.0,63.91,63.91,37300.0,40.7016,40.7016,40.6444,40.6444,37300.0
2006-12-08 11:50:00,63.91,63.95,63.88,63.94,24700.0,40.6444,40.6698,40.6253,40.6635,24700.0
2006-12-08 12:00:00,63.95,64.03,63.92,64.02,14100.0,40.6698,40.7207,40.6508,40.7144,14100.0
2006-12-08 12:10:00,64.03,64.04,63.97,64.01,20900.0,40.7207,40.7271,40.6826,40.708,20900.0
2006-12-08 12:20:00,64.01,64.08,64.01,64.08,7900.0,40.708,40.7525,40.708,40.7525,7900.0
2006-12-08 12:30:00,64.08,64.1,63.93,63.95,15300.0,40.7525,40.7652,40.6571,40.6698,15300.0
2006-12-08 12:40:00,63.94,63.99,63.94,63.98,5200.0,40.6635,40.6953,40.6635,40.6889,5200.0
2006-12-08 12:50:00,63.96,64.06,63.96,64.06,8600.0,40.6762,40.7398,40.6762,40.7398,8600.0
2006-12-08 13:00:00,64.04,64.05,63.99,64.05,10200.0,40.7271,40.7334,40.6953,40.7334,10200.0
2006-12-08 13:10:00,64.04,64.04,63.98,63.99,10100.0,40.7271,40.7271,40.6889,40.6953,10100.0
2006-12-08 13:20:00,63.98,63.99,63.97,63.97,20000.0,40.6889,40.6953,40.6826,40.6826,20000.0
2006-12-08 13:30:00,63.97,64.01,63.96,63.99,10300.0,40.6826,40.708,40.6762,40.6953,10300.0
2006-12-08 13:40:00,63.99,64.0,63.95,63.98,15000.0,40.6953,40.7016,40.6698,40.6889,15000.0
2006-12-08 13:50:00,63.97,63.98,63.95,63.96,10000.0,40.6826,40.6889,40.6698,40.6762,10000.0
2006-12-08 14:00:00,63.96,64.0,63.95,63.99,18200.0,40.6762,40.7016,40.6698,40.6953,18200.0
2006-12-08 14:10:00,63.99,64.0,63.86,63.87,28500.0,40.6953,40.7016,40.6126,40.619,28500.0
2006-12-08 14:20:00,63.87,63.91,63.84,63.91,25500.0,40.619,40.6444,40.5999,40.6444,25500.0
2006-12-08 14:30:00,63.92,63.95,63.9,63.93,22600.0,40.6508,40.6698,40.638,40.6571,22600.0
2006-12-08 14:40:00,63.93,63.97,63.92,63.93,26900.0,40.6571,40.6826,40.6508,40.6571,26900.0
2006-12-08 14:50:00,63.94,64.04,63.93,64.03,19800.0,40.6635,40.7271,40.6571,40.7207,19800.0
2006-12-08 15:00:00,64.02,64.02,63.92,63.99,25600.0,40.7144,40.7144,40.6508,40.6953,25600.0
2006-12-08 15:10:00,63.99,64.03,63.95,63.99,23100.0,40.6953,40.7207,40.6698,40.6953,23100.0
2006-12-08 15:20:00,63.99,64.0,63.97,63.98,27300.0,40.6953,40.7016,40.6826,40.6889,27300.0
2006-12-08 15:30:00,63.97,63.98,63.92,63.92,25400.0,40.6826,40.6889,40.6508,40.6508,25400.0
2006-12-08 15:40:00,63.91,63.94,63.77,63.77,69700.0,40.6444,40.6635,40.5554,40.5554,69700.0
2006-12-08 15:50:00,63.78,63.87,63.77,63.83,77000.0,40.5617,40.619,40.5554,40.5935,77000.0
2006-12-11 09:30:00,63.77,64.09,63.77,64.04,69200.0,40.5554,40.7589,40.5554,40.7271,69200.0
2006-12-11 09:40:00,64.03,64.13,63.93,63.93,72900.0,40.7207,40.7843,40.6571,40.6571,72900.0
2006-12-11 09:50:00,63.92,64.02,63.91,63.93,82000.0,40.6508,40.7144,40.6444,40.6571,82000.0
2006-12-11 10:00:00,63.93,64.1,63.87,64.04,59800.0,40.6571,40.7652,40.619,40.7271,59800.0
2006-12-11 10:10:00,64.01,64.17,64.0,64.04,87700.0,40.708,40.8098,40.7016,40.7271,87700.0
2006-12-11 10:20:00,64.04,64.13,63.99,64.09,89300.0,40.7271,40.7843,40.6953,40.7589,89300.0
2006-12-11 10:30:00,64.1,64.12,63.93,63.93,78500.0,40.7652,40.778,40.6571,40.6571,78500.0
2006-12-11 10:40:00,63.94,64.02,63.87,63.97,152700.0,40.6635,40.7144,40.619,40.6826,152700.0
2006-12-11 10:50:00,63.96,63.96,63.88,63.92,25900.0,40.6762,40.6762,40.6253,40.6508,25900.0
2006-12-11 11:00:00,63.92,64.02,63.87,63.91,47400.0,40.6508,40.7144,40.619,40.6444,47400.0
2006-12-11 11:10:00,63.9,63.97,63.87,63.95,37700.0,40.638,40.6826,40.619,40.6698,37700.0
2006-12-11 11:20:00,63.95,64.0,63.92,63.95,43000.0,40.6698,40.7016,40.6508,40.6698,43000.0
2006-12-11 11:30:00,63.94,63.95,63.89,63.89,17700.0,40.6635,40.6698,40.6317,40.6317,17700.0
2006-12-11 11:40:00,63.88,63.96,63.88,63.94,31300.0,40.6253,40.6762,40.6253,40.6635,31300.0
2006-12-11 11:50:00,63.94,64.04,63.94,64.03,52800.0,40.6635,40.7271,40.6635,40.7207,52800.0
2006-12-11 12:00:00,64.02,64.03,63.93,63.94,35800.0,40.7144,40.7207,40.6571,40.6635,35800.0
2006-12-11 12:10:00,63.95,63.97,63.92,63.93,25300.0,40.6698,40.6826,40.6508,40.6571,25300.0
2006-12-11 12:20:00,63.93,64.1,63.92,63.93,68100.0,40.6571,40.7652,40.6508,40.6571,68100.0
2006-12-11 12:30:00,63.95,63.95,63.89,63.94,15900.0,40.6698,40.6698,40.6317,40.6635,15900.0
2006-12-11 12:40:00,63.94,64.04,63.94,64.02,15700.0,40.6635,40.7271,40.6635,40.7144,15700.0
2006-12-11 12:50:00,64.03,64.09,64.02,64.07,22300.0,40.7207,40.7589,40.7144,40.7462,22300.0
2006-12-11 13:00:00,64.06,64.1,64.06,64.08,22600.0,40.7398,40.7652,40.7398,40.7525,22600.0
2006-12-11 13:10:00,64.08,64.12,64.05,64.11,19400.0,40.7525,40.778,40.7334,40.7716,19400.0
2006-12-11 13:20:00,64.11,64.18,64.11,64.17,25500.0,40.7716,40.8161,40.7716,40.8098,25500.0
2006-12-11 13:30:00,64.15,64.18,64.11,64.12,16500.0,40.797,40.8161,40.7716,40.778,16500.0
2006-12-11 13:40:00,64.12,64.15,64.08,64.1,18700.0,40.778,40.797,40.7525,40.7652,18700.0
2006-12-11 13:50:00,64.09,64.16,64.08,64.14,12700.0,40.7589,40.8034,40.7525,40.7907,12700.0
2006-12-11 14:00:00,64.15,64.15,64.1,64.12,17300.0,40.797,40.797,40.7652,40.778,17300.0
2006-12-11 14:10:00,64.12,64.14,64.1,64.13,20900.0,40.778,40.7907,40.7652,40.7843,20900.0
2006-12-11 14:20:00,64.13,64.15,64.13,64.14,24500.0,40.7843,40.797,40.7843,40.7907,24500.0
2006-12-11 14:30:00,64.14,64.16,64.13,64.13,21500.0,40.7907,40.8034,40.7843,40.7843,21500.0
2006-12-11 14:40:00,64.14,64.15,64.13,64.13,12100.0,40.7907,40.797,40.7843,40.7843,12100.0
2006-12-11 14:50:00,64.14,64.2,64.13,64.19,39000.0,40.7907,40.8288,40.7843,40.8225,39000.0
2006-12-11 15:00:00,64.19,64.24,64.18,64.24,48300.0,40.8225,40.8543,40.8161,40.8543,48300.0
2006-12-11 15:10:00,64.24,64.28,64.23,64.25,64600.0,40.8543,40.8797,40.8479,40.8606,64600.0
2006-12-11 15:20:00,64.25,64.3,64.24,64.3,59500.0,40.8606,40.8924,40.8543,40.8924,59500.0
2006-12-11 15:30:00,64.29,64.31,64.18,64.18,90200.0,40.8861,40.8988,40.8161,40.8161,90200.0
2006-12-11 15:40:00,64.19,64.19,64.06,64.11,60400.0,40.8225,40.8225,40.7398,40.7716,60400.0
2006-12-11 15:50:00,64.1,64.22,64.08,64.21,149800.0,40.7652,40.8416,40.7525,40.8352,149800.0
2006-12-12 09:30:00,64.41,64.5,64.38,64.45,69400.0,40.9624,41.0196,40.9433,40.9878,69400.0
2006-12-12 09:40:00,64.47,64.49,64.42,64.45,35900.0,41.0005,41.0133,40.9687,40.9878,35900.0
2006-12-12 09:50:00,64.45,64.5,64.45,64.48,60500.0,40.9878,41.0196,40.9878,41.0069,60500.0
2006-12-12 10:00:00,64.49,64.5,64.43,64.5,38400.0,41.0133,41.0196,40.9751,41.0196,38400.0
2006-12-12 10:10:00,64.5,64.56,64.48,64.55,49300.0,41.0196,41.0578,41.0069,41.0514,49300.0
2006-12-12 10:20:00,64.54,64.55,64.49,64.55,32100.0,41.0451,41.0514,41.0133,41.0514,32100.0
2006-12-12 10:30:00,64.55,64.6,64.54,64.57,44100.0,41.0514,41.0832,41.0451,41.0641,44100.0
2006-12-12 10:40:00,64.56,64.62,64.55,64.61,33800.0,41.0578,41.0959,41.0514,41.0896,33800.0
2006-12-12 10:50:00,64.61,64.68,64.58,64.66,41600.0,41.0896,41.1341,41.0705,41.1214,41600.0
2006-12-12 11:00:00,64.66,64.74,64.65,64.71,56400.0,41.1214,41.1723,41.115,41.1532,56400.0
2006-12-12 11:10:00,64.73,64.73,64.69,64.72,39000.0,41.1659,41.1659,41.1405,41.1595,39000.0
2006-12-12 11:20:00,64.73,64.73,64.69,64.71,29100.0,41.1659,41.1659,41.1405,41.1532,29100.0
2006-12-12 11:30:00,64.71,64.71,64.68,64.7,37800.0,41.1532,41.1532,41.1341,41.1468,37800.0
2006-12-12 11:40:00,64.69,64.75,64.68,64.74,43000.0,41.1405,41.1786,41.1341,41.1723,43000.0
2006-12-12 11:50:00,64.74,64.76,64.69,64.69,64600.0,41.1723,41.185,41.1405,41.1405,64600.0
2006-12-12 12:00:00,64.69,64.71,64.65,64.66,40900.0,41.1405,41.1532,41.115,41.1214,40900.0
2006-12-12 12:10:00,64.65,64.67,64.55,64.59,54900.0,41.115,41.1277,41.0514,41.0769,54900.0
2006-12-12 12:20:00,64.59,64.6,64.49,64.58,52700.0,41.0769,41.0832,41.0133,41.0705,52700.0
2006-12-12 12:30:00,64.57,64.7,64.53,64.69,31000.0,41.0641,41.1468,41.0387,41.1405,31000.0
2006-12-12 12:40:00,64.71,64.72,64.63,64.71,32800.0,41.1532,41.1595,41.1023,41.1532,32800.0
2006-12-12 12:50:00,64.71,64.72,64.61,64.67,41200.0,41.1532,41.1595,41.0896,41.1277,41200.0
2006-12-12 13:00:00,64.66,64.72,64.66,64.7,25300.0,41.1214,41.1595,41.1214,41.1468,25300.0
2006-12-12 13:10:00,64.7,64.76,64.7,64.75,21200.0,41.1468,41.185,41.1468,41.1786,21200.0
2006-12-12 13:20:00,64.74,64.79,64.73,64.79,14700.0,41.1723,41.2041,41.1659,41.2041,14700.0
2006-12-12 13:30:00,64.79,64.87,64.79,64.8,58200.0,41.2041,41.2549,41.2041,41.2104,58200.0
2006-12-12 13:40:00,64.81,64.87,64.8,64.86,29500.0,41.2168,41.2549,41.2104,41.2486,29500.0
2006-12-12 13:50:00,64.85,64.87,64.84,64.85,31100.0,41.2422,41.2549,41.2359,41.2422,31100.0
2006-12-12 14:00:00,64.85,64.89,64.84,64.88,29900.0,41.2422,41.2676,41.2359,41.2613,29900.0
2006-12-12 14:10:00,64.88,64.93,64.79,64.91,113600.0,41.2613,41.2931,41.2041,41.2804,113600.0
2006-12-12 14:20:00,64.91,64.99,64.89,64.98,74600.0,41.2804,41.3312,41.2676,41.3249,74600.0
2006-12-12 14:30:00,64.97,64.98,64.82,64.88,79900.0,41.3185,41.3249,41.2231,41.2613,79900.0
2006-12-12 14:40:00,64.88,64.94,64.84,64.87,60900.0,41.2613,41.2994,41.2359,41.2549,60900.0
2006-12-12 14:50:00,64.86,64.96,64.84,64.86,94300.0,41.2486,41.3122,41.2359,41.2486,94300.0
2006-12-12 15:00:00,64.85,64.91,64.81,64.89,73100.0,41.2422,41.2804,41.2168,41.2676,73100.0
2006-12-12 15:10:00,64.89,64.91,64.87,64.88,51200.0,41.2676,41.2804,41.2549,41.2613,51200.0
2006-12-12 15:20:00,64.88,64.92,64.84,64.92,70000.0,41.2613,41.2867,41.2359,41.2867,70000.0
2006-12-12 15:30:00,64.92,64.99,64.91,64.97,115700.0,41.2867,41.3312,41.2804,41.3185,115700.0
2006-12-12 15:40:00,64.97,64.99,64.9,64.92,120600.0,41.3185,41.3312,41.274,41.2867,120600.0
2006-12-12 15:50:00,64.92,64.94,64.85,64.88,199400.0,41.2867,41.2994,41.2422,41.2613,199400.0
2006-12-13 09:30:00,64.98,64.99,64.87,64.91,80300.0,41.3249,41.3312,41.2549,41.2804,80300.0
2006-12-13 09:40:00,64.92,64.98,64.89,64.98,66100.0,41.2867,41.3249,41.2676,41.3249,66100.0
2006-12-13 09:50:00,64.97,64.98,64.89,64.89,45400.0,41.3185,41.3249,41.2676,41.2676,45400.0
2006-12-13 10:00:00,64.88,64.94,64.86,64.9,49000.0,41.2613,41.2994,41.2486,41.274,49000.0
2006-12-13 10:10:00,64.89,64.97,64.86,64.93,44900.0,41.2676,41.3185,41.2486,41.2931,44900.0
2006-12-13 10:20:00,64.93,64.98,64.89,64.95,24000.0,41.2931,41.3249,41.2676,41.3058,24000.0
2006-12-13 10:30:00,64.93,64.93,64.81,64.91,35000.0,41.2931,41.2931,41.2168,41.2804,35000.0
2006-12-13 10:40:00,64.91,64.93,64.84,64.89,36600.0,41.2804,41.2931,41.2359,41.2676,36600.0
2006-12-13 10:50:00,64.9,64.92,64.83,64.9,29600.0,41.274,41.2867,41.2295,41.274,29600.0
2006-12-13 11:00:00,64.9,64.94,64.86,64.89,30300.0,41.274,41.2994,41.2486,41.2676,30300.0
2006-12-13 11:10:00,64.89,64.9,64.83,64.84,38600.0,41.2676,41.274,41.2295,41.2359,38600.0
2006-12-13 11:20:00,64.85,64.87,64.83,64.84,42000.0,41.2422,41.2549,41.2295,41.2359,42000.0
2006-12-13 11:30:00,64.83,64.83,64.78,64.79,53000.0,41.2295,41.2295,41.1977,41.2041,53000.0
2006-12-13 11:40:00,64.79,64.79,64.69,64.69,57500.0,41.2041,41.2041,41.1405,41.1405,57500.0
2006-12-13 11:50:00,64.69,64.72,64.67,64.7,22500.0,41.1405,41.1595,41.1277,41.1468,22500.0
2006-12-13 12:00:00,64.7,64.73,64.62,64.65,22400.0,41.1468,41.1659,41.0959,41.115,22400.0
2006-12-13 12:10:00,64.65,64.66,64.61,64.63,13100.0,41.115,41.1214,41.0896,41.1023,13100.0
2006-12-13 12:20:00,64.63,64.65,64.6,64.61,10800.0,41.1023,41.115,41.0832,41.0896,10800.0
2006-12-13 12:30:00,64.61,64.61,64.56,64.56,16900.0,41.0896,41.0896,41.0578,41.0578,16900.0
2006-12-13 12:40:00,64.56,64.58,64.55,64.58,23500.0,41.0578,41.0705,41.0514,41.0705,23500.0
2006-12-13 12:50:00,64.58,64.61,64.57,64.6,10100.0,41.0705,41.0896,41.0641,41.0832,10100.0
2006-12-13 13:00:00,64.61,64.66,64.59,64.65,24300.0,41.0896,41.1214,41.0769,41.115,24300.0
2006-12-13 13:10:00,64.65,64.66,64.57,64.58,21400.0,41.115,41.1214,41.0641,41.0705,21400.0
2006-12-13 13:20:00,64.58,64.62,64.57,64.62,13300.0,41.0705,41.0959,41.0641,41.0959,13300.0
2006-12-13 13:30:00,64.62,64.63,64.58,64.6,20300.0,41.0959,41.1023,41.0705,41.0832,20300.0
2006-12-13 13:40:00,64.58,64.59,64.56,64.59,11600.0,41.0705,41.0769,41.0578,41.0769,11600.0
2006-12-13 13:50:00,64.59,64.66,64.58,64.66,11000.0,41.0769,41.1214,41.0705,41.1214,11000.0
2006-12-13 14:00:00,64.65,64.7,64.65,64.7,17200.0,41.115,41.1468,41.115,41.1468,17200.0
2006-12-13 14:10:00,64.7,64.7,64.63,64.63,13900.0,41.1468,41.1468,41.1023,41.1023,13900.0
2006-12-13 14:20:00,64.64,64.65,64.58,64.58,18900.0,41.1087,41.115,41.0705,41.0705,18900.0
2006-12-13 14:30:00,64.58,64.58,64.52,64.54,27800.0,41.0705,41.0705,41.0323,41.0451,27800.0
2006-12-13 14:40:00,64.54,64.55,64.49,64.5,29600.0,41.0451,41.0514,41.0133,41.0196,29600.0
2006-12-13 14:50:00,64.49,64.5,64.45,64.49,36400.0,41.0133,41.0196,40.9878,41.0133,36400.0
2006-12-13 15:00:00,64.48,64.53,64.47,64.5,31900.0,41.0069,41.0387,41.0005,41.0196,31900.0
2006-12-13 15:10:00,64.5,64.52,64.47,64.48,23400.0,41.0196,41.0323,41.0005,41.0069,23400.0
2006-12-13 15:20:00,64.48,64.51,64.47,64.5,36900.0,41.0069,41.026,41.0005,41.0196,36900.0
2006-12-13 15:30:00,64.5,64.53,64.47,64.52,41400.0,41.0196,41.0387,41.0005,41.0323,41400.0
2006-12-13 15:40:00,64.52,64.58,64.48,64.54,74900.0,41.0323,41.0705,41.0069,41.0451,74900.0
2006-12-13 15:50:00,64.54,64.62,64.54,64.59,99100.0,41.0451,41.0959,41.0451,41.0769,99100.0
2006-12-14 09:30:00,64.67,64.76,64.38,64.42,57900.0,41.1277,41.185,40.9433,40.9687,57900.0
2006-12-14 09:40:00,64.42,64.59,64.42,64.57,20100.0,40.9687,41.0769,40.9687,41.0641,20100.0
2006-12-14 09:50:00,64.57,64.97,64.57,64.86,45900.0,41.0641,41.3185,41.0641,41.2486,45900.0
2006-12-14 10:00:00,64.86,64.98,64.86,64.97,62700.0,41.2486,41.3249,41.2486,41.3185,62700.0
2006-12-14 10:10:00,64.97,64.97,64.8,64.84,27100.0,41.3185,41.3185,41.2104,41.2359,27100.0
2006-12-14 10:20:00,64.84,64.84,64.66,64.74,36800.0,41.2359,41.2359,41.1214,41.1723,36800.0
2006-12-14 10:30:00,64.75,64.84,64.66,64.83,36700.0,41.1786,41.2359,41.1214,41.2295,36700.0
2006-12-14 10:40:00,64.85,64.88,64.83,64.85,26300.0,41.2422,41.2613,41.2295,41.2422,26300.0
2006-12-14 10:50:00,64.85,64.92,64.84,64.92,26500.0,41.2422,41.2867,41.2359,41.2867,26500.0
2006-12-14 11:00:00,64.92,64.92,64.83,64.88,28600.0,41.2867,41.2867,41.2295,41.2613,28600.0
2006-12-14 11:10:00,64.88,64.89,64.84,64.85,22800.0,41.2613,41.2676,41.2359,41.2422,22800.0
2006-12-14 11:20:00,64.85,64.85,64.76,64.85,20100.0,41.2422,41.2422,41.185,41.2422,20100.0
2006-12-14 11:30:00,64.85,64.86,64.76,64.8,21500.0,41.2422,41.2486,41.185,41.2104,21500.0
2006-12-14 11:40:00,64.8,64.82,64.78,64.8,13100.0,41.2104,41.2231,41.1977,41.2104,13100.0
2006-12-14 11:50:00,64.8,64.86,64.79,64.81,38300.0,41.2104,41.2486,41.2041,41.2168,38300.0
2006-12-14 12:00:00,64.82,64.85,64.79,64.81,22100.0,41.2231,41.2422,41.2041,41.2168,22100.0
2006-12-14 12:10:00,64.81,64.85,64.8,64.85,18300.0,41.2168,41.2422,41.2104,41.2422,18300.0
2006-12-14 12:20:00,64.85,64.88,64.84,64.87,25800.0,41.2422,41.2613,41.2359,41.2549,25800.0
2006-12-14 12:30:00,64.87,64.94,64.87,64.93,25900.0,41.2549,41.2994,41.2549,41.2931,25900.0
2006-12-14 12:40:00,64.94,64.94,64.87,64.87,22200.0,41.2994,41.2994,41.2549,41.2549,22200.0
2006-12-14 12:50:00,64.88,64.93,64.85,64.93,11300.0,41.2613,41.2931,41.2422,41.2931,11300.0
2006-12-14 13:00:00,64.93,64.93,64.9,64.92,17700.0,41.2931,41.2931,41.274,41.2867,17700.0
2006-12-14 13:10:00,64.92,64.95,64.91,64.95,15600.0,41.2867,41.3058,41.2804,41.3058,15600.0
2006-12-14 13:20:00,64.94,64.96,64.94,64.96,9200.0,41.2994,41.3122,41.2994,41.3122,9200.0
2006-12-14 13:30:00,64.96,64.97,64.93,64.93,20700.0,41.3122,41.3185,41.2931,41.2931,20700.0
2006-12-14 13:40:00,64.92,64.95,64.89,64.95,15500.0,41.2867,41.3058,41.2676,41.3058,15500.0
2006-12-14 13:50:00,64.95,64.98,64.94,64.97,26600.0,41.3058,41.3249,41.2994,41.3185,26600.0
2006-12-14 14:00:00,64.97,64.97,64.94,64.97,22400.0,41.3185,41.3185,41.2994,41.3185,22400.0
2006-12-14 14:10:00,64.96,64.98,64.95,64.96,12500.0,41.3122,41.3249,41.3058,41.3122,12500.0
2006-12-14 14:20:00,64.96,64.98,64.95,64.97,25800.0,41.3122,41.3249,41.3058,41.3185,25800.0
2006-12-14 14:30:00,64.98,65.0,64.97,64.99,72600.0,41.3249,41.3376,41.3185,41.3312,72600.0
2006-12-14 14:40:00,64.98,65.0,64.98,65.0,28400.0,41.3249,41.3376,41.3249,41.3376,28400.0
2006-12-14 14:50:00,64.99,64.99,64.96,64.96,22400.0,41.3312,41.3312,41.3122,41.3122,22400.0
2006-12-14 15:00:00,64.97,64.97,64.89,64.9,79300.0,41.3185,41.3185,41.2676,41.274,79300.0
2006-12-14 15:10:00,64.9,64.9,64.87,64.89,23300.0,41.274,41.274,41.2549,41.2676,23300.0
2006-12-14 15:20:00,64.89,64.95,64.88,64.92,43400.0,41.2676,41.3058,41.2613,41.2867,43400.0
2006-12-14 15:30:00,64.91,64.94,64.86,64.87,38200.0,41.2804,41.2994,41.2486,41.2549,38200.0
2006-12-14 15:40:00,64.86,64.89,64.84,64.85,64100.0,41.2486,41.2676,41.2359,41.2422,64100.0
2006-12-14 15:50:00,64.84,64.87,64.8,64.87,80000.0,41.2359,41.2549,41.2104,41.2549,80000.0
2006-12-15 09:30:00,64.83,64.88,64.77,64.87,720400.0,41.2295,41.2613,41.1913,41.2549,720400.0
2006-12-15 09:40:00,64.84,64.92,64.83,64.87,34200.0,41.2359,41.2867,41.2295,41.2549,34200.0
2006-12-15 09:50:00,64.85,64.98,64.85,64.89,38500.0,41.2422,41.3249,41.2422,41.2676,38500.0
2006-12-15 10:00:00,64.89,64.95,64.86,64.92,41200.0,41.2676,41.3058,41.2486,41.2867,41200.0
2006-12-15 10:10:00,64.92,64.93,64.91,64.92,19500.0,41.2867,41.2931,41.2804,41.2867,19500.0
2006-12-15 10:20:00,64.93,64.97,64.92,64.95,23700.0,41.2931,41.3185,41.2867,41.3058,23700.0
2006-12-15 10:30:00,64.96,64.99,64.93,64.97,21800.0,41.3122,41.3312,41.2931,41.3185,21800.0
2006-12-15 10:40:00,64.98,64.98,64.93,64.93,28500.0,41.3249,41.3249,41.2931,41.2931,28500.0
2006-12-15 10:50:00,64.93,65.17,64.91,65.17,223500.0,41.2931,41.4457,41.2804,41.4457,223500.0
2006-12-15 11:00:00,65.18,65.26,65.14,65.17,80600.0,41.4521,41.503,41.4266,41.4457,80600.0
2006-12-15 11:10:00,65.17,65.17,65.04,65.09,27800.0,41.4457,41.4457,41.363,41.3948,27800.0
2006-12-15 11:20:00,65.12,65.17,65.09,65.09,19300.0,41.4139,41.4457,41.3948,41.3948,19300.0
2006-12-15 11:30:00,65.09,65.11,65.01,65.1,29000.0,41.3948,41.4076,41.344,41.4012,29000.0
2006-12-15 11:40:00,65.08,65.13,65.04,65.08,21400.0,41.3885,41.4203,41.363,41.3885,21400.0
2006-12-15 11:50:00,65.08,65.13,65.07,65.11,15200.0,41.3885,41.4203,41.3821,41.4076,15200.0
2006-12-15 12:00:00,65.11,65.11,65.0,65.01,22800.0,41.4076,41.4076,41.3376,41.344,22800.0
2006-12-15 12:10:00,65.01,65.03,64.96,64.96,18100.0,41.344,41.3567,41.3122,41.3122,18100.0
2006-12-15 12:20:00,64.96,64.96,64.81,64.96,41000.0,41.3122,41.3122,41.2168,41.3122,41000.0
2006-12-15 12:30:00,64.96,65.09,64.96,65.09,48000.0,41.3122,41.3948,41.3122,41.3948,48000.0
2006-12-15 12:40:00,65.08,65.14,65.08,65.13,22900.0,41.3885,41.4266,41.3885,41.4203,22900.0
2006-12-15 12:50:00,65.13,65.18,65.09,65.09,29800.0,41.4203,41.4521,41.3948,41.3948,29800.0
2006-12-15 13:00:00,65.1,65.14,65.07,65.14,20700.0,41.4012,41.4266,41.3821,41.4266,20700.0
2006-12-15 13:10:00,65.13,65.17,65.1,65.13,21800.0,41.4203,41.4457,41.4012,41.4203,21800.0
2006-12-15 13:20:00,65.13,65.19,65.1,65.12,27100.0,41.4203,41.4584,41.4012,41.4139,27100.0
2006-12-15 13:30:00,65.13,65.14,65.02,65.04,32000.0,41.4203,41.4266,41.3503,41.363,32000.0
2006-12-15 13:40:00,65.06,65.11,65.06,65.1,18700.0,41.3758,41.4076,41.3758,41.4012,18700.0
2006-12-15 13:50:00,65.11,65.12,65.06,65.1,21600.0,41.4076,41.4139,41.3758,41.4012,21600.0
2006-12-15 14:00:00,65.11,65.17,65.11,65.16,18900.0,41.4076,41.4457,41.4076,41.4394,18900.0
2006-12-15 14:10:00,65.16,65.17,65.11,65.17,29200.0,41.4394,41.4457,41.4076,41.4457,29200.0
2006-12-15 14:20:00,65.17,65.28,65.17,65.28,43200.0,41.4457,41.5157,41.4457,41.5157,43200.0
2006-12-15 14:30:00,65.28,65.35,65.26,65.33,275000.0,41.5157,41.5602,41.503,41.5475,275000.0
2006-12-15 14:40:00,65.33,65.38,65.33,65.36,95200.0,41.5475,41.5793,41.5475,41.5666,95200.0
2006-12-15 14:50:00,65.36,65.4,65.35,65.4,43100.0,41.5666,41.592,41.5602,41.592,43100.0
2006-12-15 15:00:00,65.4,65.43,65.36,65.4,56800.0,41.592,41.6111,41.5666,41.592,56800.0
2006-12-15 15:10:00,65.39,65.44,65.36,65.41,114400.0,41.5856,41.6174,41.5666,41.5984,114400.0
2006-12-15 15:20:00,65.41,65.46,65.39,65.41,83700.0,41.5984,41.6301,41.5856,41.5984,83700.0
2006-12-15 15:30:00,65.41,65.42,65.29,65.29,139000.0,41.5984,41.6047,41.522,41.522,139000.0
2006-12-15 15:40:00,65.3,65.37,65.23,65.28,150700.0,41.5284,41.5729,41.4839,41.5157,150700.0
2006-12-15 15:50:00,65.28,65.3,65.22,65.23,145800.0,41.5157,41.5284,41.4775,41.4839,145800.0
2006-12-18 09:30:00,65.12,65.34,65.12,65.33,67400.0,41.4139,41.5538,41.4139,41.5475,67400.0
2006-12-18 09:40:00,65.34,65.4,65.26,65.4,40100.0,41.5538,41.592,41.503,41.592,40100.0
2006-12-18 09:50:00,65.41,65.55,65.4,65.44,52400.0,41.5984,41.6874,41.592,41.6174,52400.0
2006-12-18 10:00:00,65.45,65.52,65.45,65.48,33100.0,41.6238,41.6683,41.6238,41.6429,33100.0
2006-12-18 10:10:00,65.49,65.55,65.49,65.54,28600.0,41.6492,41.6874,41.6492,41.681,28600.0
2006-12-18 10:20:00,65.54,65.57,65.53,65.55,27900.0,41.681,41.7001,41.6747,41.6874,27900.0
2006-12-18 10:30:00,65.55,65.57,65.54,65.56,32800.0,41.6874,41.7001,41.681,41.6937,32800.0
2006-12-18 10:40:00,65.57,65.57,65.5,65.53,29200.0,41.7001,41.7001,41.6556,41.6747,29200.0
2006-12-18 10:50:00,65.52,65.57,65.48,65.55,38000.0,41.6683,41.7001,41.6429,41.6874,38000.0
2006-12-18 11:00:00,65.55,65.56,65.48,65.51,46000.0,41.6874,41.6937,41.6429,41.6619,46000.0
2006-12-18 11:10:00,65.52,65.53,65.44,65.44,56600.0,41.6683,41.6747,41.6174,41.6174,56600.0
2006-12-18 11:20:00,65.44,65.5,65.42,65.48,45400.0,41.6174,41.6556,41.6047,41.6429,45400.0
2006-12-18 11:30:00,65.48,65.52,65.43,65.51,58500.0,41.6429,41.6683,41.6111,41.6619,58500.0
2006-12-18 11:40:00,65.5,65.54,65.48,65.52,93800.0,41.6556,41.681,41.6429,41.6683,93800.0
2006-12-18 11:50:00,65.53,65.55,65.49,65.49,21700.0,41.6747,41.6874,41.6492,41.6492,21700.0
2006-12-18 12:00:00,65.49,65.49,65.43,65.44,33000.0,41.6492,41.6492,41.6111,41.6174,33000.0
2006-12-18 12:10:00,65.45,65.54,65.43,65.5,58700.0,41.6238,41.681,41.6111,41.6556,58700.0
2006-12-18 12:20:00,65.5,65.62,65.5,65.61,28100.0,41.6556,41.7319,41.6556,41.7255,28100.0
2006-12-18 12:30:00,65.62,65.67,65.62,65.67,28300.0,41.7319,41.7637,41.7319,41.7637,28300.0
2006-12-18 12:40:00,65.66,65.7,65.66,65.69,35500.0,41.7573,41.7828,41.7573,41.7764,35500.0
2006-12-18 12:50:00,65.69,65.72,65.67,65.67,37000.0,41.7764,41.7955,41.7637,41.7637,37000.0
2006-12-18 13:00:00,65.66,65.66,65.56,65.58,27400.0,41.7573,41.7573,41.6937,41.7065,27400.0
2006-12-18 13:10:00,65.58,65.61,65.58,65.59,22600.0,41.7065,41.7255,41.7065,41.7128,22600.0
2006-12-18 13:20:00,65.6,65.64,65.58,65.59,21100.0,41.7192,41.7446,41.7065,41.7128,21100.0
2006-12-18 13:30:00,65.59,65.59,65.56,65.58,13300.0,41.7128,41.7128,41.6937,41.7065,13300.0
2006-12-18 13:40:00,65.57,65.6,65.56,65.59,16200.0,41.7001,41.7192,41.6937,41.7128,16200.0
2006-12-18 13:50:00,65.6,65.64,65.6,65.61,17700.0,41.7192,41.7446,41.7192,41.7255,17700.0
2006-12-18 14:00:00,65.61,65.62,65.59,65.59,15200.0,41.7255,41.7319,41.7128,41.7128,15200.0
2006-12-18 14:10:00,65.59,65.62,65.55,65.6,39600.0,41.7128,41.7319,41.6874,41.7192,39600.0
2006-12-18 14:20:00,65.62,65.63,65.6,65.61,18400.0,41.7319,41.7383,41.7192,41.7255,18400.0
2006-12-18 14:30:00,65.6,65.6,65.53,65.58,31600.0,41.7192,41.7192,41.6747,41.7065,31600.0
2006-12-18 14:40:00,65.58,65.59,65.52,65.53,30800.0,41.7065,41.7128,41.6683,41.6747,30800.0
2006-12-18 14:50:00,65.53,65.57,65.47,65.52,45200.0,41.6747,41.7001,41.6365,41.6683,45200.0
2006-12-18 15:00:00,65.51,65.52,65.46,65.51,37100.0,41.6619,41.6683,41.6301,41.6619,37100.0
2006-12-18 15:10:00,65.51,65.56,65.49,65.55,36700.0,41.6619,41.6937,41.6492,41.6874,36700.0
2006-12-18 15:20:00,65.55,65.6,65.51,65.57,50500.0,41.6874,41.7192,41.6619,41.7001,50500.0
2006-12-18 15:30:00,65.55,65.61,65.46,65.46,49000.0,41.6874,41.7255,41.6301,41.6301,49000.0
2006-12-18 15:40:00,65.46,65.51,65.41,65.42,68100.0,41.6301,41.6619,41.5984,41.6047,68100.0
2006-12-18 15:50:00,65.43,65.54,65.4,65.52,85300.0,41.6111,41.681,41.592,41.6683,85300.0
2006-12-19 09:30:00,65.28,65.52,65.22,65.49,59700.0,41.5157,41.6683,41.4775,41.6492,59700.0
2006-12-19 09:40:00,65.48,65.71,65.46,65.66,56400.0,41.6429,41.7891,41.6301,41.7573,56400.0
2006-12-19 09:50:00,65.66,65.67,65.41,65.41,35500.0,41.7573,41.7637,41.5984,41.5984,35500.0
2006-12-19 10:00:00,65.4,65.4,65.36,65.38,13300.0,41.592,41.592,41.5666,41.5793,13300.0
2006-12-19 10:10:00,65.38,65.55,65.37,65.54,27000.0,41.5793,41.6874,41.5729,41.681,27000.0
2006-12-19 10:20:00,65.53,65.54,65.43,65.44,28500.0,41.6747,41.681,41.6111,41.6174,28500.0
2006-12-19 10:30:00,65.45,65.57,65.43,65.54,35200.0,41.6238,41.7001,41.6111,41.681,35200.0
2006-12-19 10:40:00,65.54,65.54,65.41,65.48,37400.0,41.681,41.681,41.5984,41.6429,37400.0
2006-12-19 10:50:00,65.49,65.5,65.47,65.5,24000.0,41.6492,41.6556,41.6365,41.6556,24000.0
2006-12-19 11:00:00,65.5,65.57,65.5,65.55,24300.0,41.6556,41.7001,41.6556,41.6874,24300.0
2006-12-19 11:10:00,65.55,65.56,65.49,65.5,24400.0,41.6874,41.6937,41.6492,41.6556,24400.0
2006-12-19 11:20:00,65.5,65.54,65.43,65.43,48200.0,41.6556,41.681,41.6111,41.6111,48200.0
2006-12-19 11:30:00,65.42,65.5,65.32,65.33,31200.0,41.6047,41.6556,41.5411,41.5475,31200.0
2006-12-19 11:40:00,65.34,65.46,65.34,65.46,41800.0,41.5538,41.6301,41.5538,41.6301,41800.0
2006-12-19 11:50:00,65.45,65.47,65.36,65.4,14600.0,41.6238,41.6365,41.5666,41.592,14600.0
2006-12-19 12:00:00,65.4,65.54,65.39,65.54,41000.0,41.592,41.681,41.5856,41.681,41000.0
2006-12-19 12:10:00,65.53,65.55,65.5,65.5,39600.0,41.6747,41.6874,41.6556,41.6556,39600.0
2006-12-19 12:20:00,65.5,65.57,65.5,65.56,16800.0,41.6556,41.7001,41.6556,41.6937,16800.0
2006-12-19 12:30:00,65.56,65.63,65.55,65.57,38800.0,41.6937,41.7383,41.6874,41.7001,38800.0
2006-12-19 12:40:00,65.57,65.61,65.57,65.59,17200.0,41.7001,41.7255,41.7001,41.7128,17200.0
2006-12-19 12:50:00,65.59,65.63,65.55,65.58,16600.0,41.7128,41.7383,41.6874,41.7065,16600.0
2006-12-19 13:00:00,65.57,65.59,65.55,65.55,9700.0,41.7001,41.7128,41.6874,41.6874,9700.0
2006-12-19 13:10:00,65.54,65.55,65.47,65.48,14600.0,41.681,41.6874,41.6365,41.6429,14600.0
2006-12-19 13:20:00,65.47,65.5,65.47,65.49,16900.0,41.6365,41.6556,41.6365,41.6492,16900.0
2006-12-19 13:30:00,65.5,65.52,65.48,65.49,36800.0,41.6556,41.6683,41.6429,41.6492,36800.0
2006-12-19 13:40:00,65.49,65.63,65.49,65.62,28700.0,41.6492,41.7383,41.6492,41.7319,28700.0
2006-12-19 13:50:00,65.63,65.63,65.59,65.61,15600.0,41.7383,41.7383,41.7128,41.7255,15600.0
2006-12-19 14:00:00,65.61,65.77,65.6,65.75,55300.0,41.7255,41.8273,41.7192,41.8146,55300.0
2006-12-19 14:10:00,65.75,65.78,65.73,65.73,21300.0,41.8146,41.8337,41.8019,41.8019,21300.0
2006-12-19 14:20:00,65.74,65.75,65.68,65.72,20300.0,41.8082,41.8146,41.7701,41.7955,20300.0
2006-12-19 14:30:00,65.72,65.75,65.68,65.68,22400.0,41.7955,41.8146,41.7701,41.7701,22400.0
2006-12-19 14:40:00,65.7,65.7,65.64,65.66,20700.0,41.7828,41.7828,41.7446,41.7573,20700.0
2006-12-19 14:50:00,65.66,65.73,65.66,65.7,23900.0,41.7573,41.8019,41.7573,41.7828,23900.0
2006-12-19 15:00:00,65.7,65.76,65.69,65.73,35500.0,41.7828,41.8209,41.7764,41.8019,35500.0
2006-12-19 15:10:00,65.75,65.78,65.72,65.76,41500.0,41.8146,41.8337,41.7955,41.8209,41500.0
2006-12-19 15:20:00,65.76,65.86,65.75,65.85,48900.0,41.8209,41.8845,41.8146,41.8782,48900.0
2006-12-19 15:30:00,65.85,65.87,65.7,65.7,62600.0,41.8782,41.8909,41.7828,41.7828,62600.0
2006-12-19 15:40:00,65.69,65.73,65.59,65.61,84000.0,41.7764,41.8019,41.7128,41.7255,84000.0
2006-12-19 15:50:00,65.61,65.74,65.61,65.71,81200.0,41.7255,41.8082,41.7255,41.7891,81200.0
2006-12-20 09:30:00,65.76,65.93,65.71,65.89,70900.0,41.8209,41.9291,41.7891,41.9036,70900.0
2006-12-20 09:40:00,65.89,65.95,65.89,65.92,47300.0,41.9036,41.9418,41.9036,41.9227,47300.0
2006-12-20 09:50:00,65.92,65.92,65.8,65.89,36700.0,41.9227,41.9227,41.8464,41.9036,36700.0
2006-12-20 10:00:00,65.89,65.92,65.85,65.86,25100.0,41.9036,41.9227,41.8782,41.8845,25100.0
2006-12-20 10:10:00,65.88,65.89,65.83,65.86,19700.0,41.8973,41.9036,41.8655,41.8845,19700.0
2006-12-20 10:20:00,65.86,65.93,65.85,65.9,31800.0,41.8845,41.9291,41.8782,41.91,31800.0
2006-12-20 10:30:00,65.89,65.94,65.87,65.91,50000.0,41.9036,41.9354,41.8909,41.9163,50000.0
2006-12-20 10:40:00,65.91,65.93,65.88,65.92,33700.0,41.9163,41.9291,41.8973,41.9227,33700.0
2006-12-20 10:50:00,65.91,65.94,65.89,65.93,16700.0,41.9163,41.9354,41.9036,41.9291,16700.0
2006-12-20 11:00:00,65.93,65.98,65.93,65.98,27800.0,41.9291,41.9608,41.9291,41.9608,27800.0
2006-12-20 11:10:00,65.96,65.97,65.91,65.93,15300.0,41.9481,41.9545,41.9163,41.9291,15300.0
2006-12-20 11:20:00,65.92,65.99,65.91,65.96,44500.0,41.9227,41.9672,41.9163,41.9481,44500.0
2006-12-20 11:30:00,65.96,66.02,65.96,66.02,87700.0,41.9481,41.9863,41.9481,41.9863,87700.0
2006-12-20 11:40:00,66.01,66.02,65.98,66.0,20000.0,41.9799,41.9863,41.9608,41.9736,20000.0
2006-12-20 11:50:00,66.01,66.03,65.99,66.01,19000.0,41.9799,41.9926,41.9672,41.9799,19000.0
2006-12-20 12:00:00,66.01,66.03,65.99,65.99,40100.0,41.9799,41.9926,41.9672,41.9672,40100.0
2006-12-20 12:10:00,65.99,66.04,65.98,66.02,26200.0,41.9672,41.999,41.9608,41.9863,26200.0
2006-12-20 12:20:00,66.01,66.06,66.0,66.06,27200.0,41.9799,42.0117,41.9736,42.0117,27200.0
2006-12-20 12:30:00,66.05,66.06,66.02,66.02,15600.0,42.0054,42.0117,41.9863,41.9863,15600.0
2006-12-20 12:40:00,66.02,66.04,65.96,65.96,19900.0,41.9863,41.999,41.9481,41.9481,19900.0
2006-12-20 12:50:00,65.95,65.96,65.89,65.9,26200.0,41.9418,41.9481,41.9036,41.91,26200.0
2006-12-20 13:00:00,65.92,65.92,65.87,65.89,22700.0,41.9227,41.9227,41.8909,41.9036,22700.0
2006-12-20 13:10:00,65.89,65.93,65.85,65.9,41100.0,41.9036,41.9291,41.8782,41.91,41100.0
2006-12-20 13:20:00,65.9,65.95,65.85,65.94,28500.0,41.91,41.9418,41.8782,41.9354,28500.0
2006-12-20 13:30:00,65.93,65.94,65.83,65.83,23000.0,41.9291,41.9354,41.8655,41.8655,23000.0
2006-12-20 13:40:00,65.84,65.84,65.77,65.8,32400.0,41.8718,41.8718,41.8273,41.8464,32400.0
2006-12-20 13:50:00,65.8,65.82,65.77,65.78,22000.0,41.8464,41.8591,41.8273,41.8337,22000.0
2006-12-20 14:00:00,65.78,65.83,65.77,65.8,37200.0,41.8337,41.8655,41.8273,41.8464,37200.0
2006-12-20 14:10:00,65.81,65.82,65.79,65.79,27800.0,41.8527,41.8591,41.84,41.84,27800.0
2006-12-20 14:20:00,65.79,65.85,65.78,65.81,39300.0,41.84,41.8782,41.8337,41.8527,39300.0
2006-12-20 14:30:00,65.81,65.83,65.72,65.77,36400.0,41.8527,41.8655,41.7955,41.8273,36400.0
2006-12-20 14:40:00,65.77,65.78,65.74,65.75,18500.0,41.8273,41.8337,41.8082,41.8146,18500.0
2006-12-20 14:50:00,65.76,65.81,65.75,65.78,22500.0,41.8209,41.8527,41.8146,41.8337,22500.0
2006-12-20 15:00:00,65.78,65.79,65.74,65.76,39100.0,41.8337,41.84,41.8082,41.8209,39100.0
2006-12-20 15:10:00,65.76,65.84,65.76,65.82,38100.0,41.8209,41.8718,41.8209,41.8591,38100.0
2006-12-20 15:20:00,65.81,65.84,65.79,65.84,20700.0,41.8527,41.8718,41.84,41.8718,20700.0
2006-12-20 15:30:00,65.84,65.89,65.83,65.88,35500.0,41.8718,41.9036,41.8655,41.8973,35500.0
2006-12-20 15:40:00,65.89,65.95,65.86,65.87,81400.0,41.9036,41.9418,41.8845,41.8909,81400.0
2006-12-20 15:50:00,65.87,65.88,65.8,65.82,87000.0,41.8909,41.8973,41.8464,41.8591,87000.0
2006-12-21 09:30:00,65.89,66.0,65.65,65.67,71200.0,41.9036,41.9736,41.751,41.7637,71200.0
2006-12-21 09:40:00,65.69,65.89,65.68,65.89,40100.0,41.7764,41.9036,41.7701,41.9036,40100.0
2006-12-21 09:50:00,65.89,65.93,65.76,65.76,50100.0,41.9036,41.9291,41.8209,41.8209,50100.0
2006-12-21 10:00:00,65.76,65.8,65.69,65.7,34000.0,41.8209,41.8464,41.7764,41.7828,34000.0
2006-12-21 10:10:00,65.7,65.7,65.58,65.59,45300.0,41.7828,41.7828,41.7065,41.7128,45300.0
2006-12-21 10:20:00,65.59,65.74,65.56,65.72,27400.0,41.7128,41.8082,41.6937,41.7955,27400.0
2006-12-21 10:30:00,65.74,65.84,65.74,65.77,27700.0,41.8082,41.8718,41.8082,41.8273,27700.0
2006-12-21 10:40:00,65.77,65.78,65.67,65.69,22900.0,41.8273,41.8337,41.7637,41.7764,22900.0
2006-12-21 10:50:00,65.69,65.74,65.65,65.65,25600.0,41.7764,41.8082,41.751,41.751,25600.0
2006-12-21 11:00:00,65.66,65.71,65.63,65.71,20400.0,41.7573,41.7891,41.7383,41.7891,20400.0
2006-12-21 11:10:00,65.71,65.75,65.7,65.74,21400.0,41.7891,41.8146,41.7828,41.8082,21400.0
2006-12-21 11:20:00,65.75,65.81,65.73,65.77,22400.0,41.8146,41.8527,41.8019,41.8273,22400.0
2006-12-21 11:30:00,65.78,65.78,65.69,65.69,16300.0,41.8337,41.8337,41.7764,41.7764,16300.0
2006-12-21 11:40:00,65.69,65.7,65.64,65.64,40700.0,41.7764,41.7828,41.7446,41.7446,40700.0
2006-12-21 11:50:00,65.64,65.64,65.47,65.49,37900.0,41.7446,41.7446,41.6365,41.6492,37900.0
2006-12-21 12:00:00,65.47,65.51,65.4,65.43,58500.0,41.6365,41.6619,41.592,41.6111,58500.0
2006-12-21 12:10:00,65.43,65.48,65.38,65.38,36800.0,41.6111,41.6429,41.5793,41.5793,36800.0
2006-12-21 12:20:00,65.38,65.53,65.37,65.53,24000.0,41.5793,41.6747,41.5729,41.6747,24000.0
2006-12-21 12:30:00,65.54,65.54,65.4,65.44,78700.0,41.681,41.681,41.592,41.6174,78700.0
2006-12-21 12:40:00,65.44,65.49,65.35,65.35,49800.0,41.6174,41.6492,41.5602,41.5602,49800.0
2006-12-21 12:50:00,65.35,65.38,65.35,65.36,17900.0,41.5602,41.5793,41.5602,41.5666,17900.0
2006-12-21 13:00:00,65.36,65.38,65.3,65.35,76300.0,41.5666,41.5793,41.5284,41.5602,76300.0
2006-12-21 13:10:00,65.35,65.39,65.24,65.24,79300.0,41.5602,41.5856,41.4902,41.4902,79300.0
2006-12-21 13:20:00,65.25,65.26,65.21,65.21,64400.0,41.4966,41.503,41.4712,41.4712,64400.0
2006-12-21 13:30:00,65.22,65.24,65.05,65.22,123400.0,41.4775,41.4902,41.3694,41.4775,123400.0
2006-12-21 13:40:00,65.22,65.27,65.19,65.22,27500.0,41.4775,41.5093,41.4584,41.4775,27500.0
2006-12-21 13:50:00,65.22,65.25,65.15,65.16,20800.0,41.4775,41.4966,41.433,41.4394,20800.0
2006-12-21 14:00:00,65.16,65.16,65.13,65.16,29500.0,41.4394,41.4394,41.4203,41.4394,29500.0
2006-12-21 14:10:00,65.16,65.16,65.13,65.15,20500.0,41.4394,41.4394,41.4203,41.433,20500.0
2006-12-21 14:20:00,65.15,65.25,65.14,65.23,39500.0,41.433,41.4966,41.4266,41.4839,39500.0
2006-12-21 14:30:00,65.24,65.26,65.22,65.25,40200.0,41.4902,41.503,41.4775,41.4966,40200.0
2006-12-21 14:40:00,65.26,65.27,65.23,65.25,37200.0,41.503,41.5093,41.4839,41.4966,37200.0
2006-12-21 14:50:00,65.26,65.26,65.2,65.22,47100.0,41.503,41.503,41.4648,41.4775,47100.0
2006-12-21 15:00:00,65.22,65.23,65.2,65.21,29100.0,41.4775,41.4839,41.4648,41.4712,29100.0
2006-12-21 15:10:00,65.23,65.29,65.19,65.2,50800.0,41.4839,41.522,41.4584,41.4648,50800.0
2006-12-21 15:20:00,65.2,65.2,65.16,65.17,34100.0,41.4648,41.4648,41.4394,41.4457,34100.0
2006-12-21 15:30:00,65.16,65.21,65.16,65.2,70300.0,41.4394,41.4712,41.4394,41.4648,70300.0
2006-12-21 15:40:00,65.2,65.27,65.2,65.27,37600.0,41.4648,41.5093,41.4648,41.5093,37600.0
2006-12-21 15:50:00,65.27,65.33,65.22,65.31,116000.0,41.5093,41.5475,41.4775,41.5348,116000.0
2006-12-22 09:30:00,65.3,65.39,65.19,65.25,41600.0,41.5284,41.5856,41.4584,41.4966,41600.0
2006-12-22 09:40:00,65.23,65.23,64.98,65.06,28200.0,41.4839,41.4839,41.3249,41.3758,28200.0
2006-12-22 09:50:00,65.07,65.1,64.92,65.0,21700.0,41.3821,41.4012,41.2867,41.3376,21700.0
2006-12-22 10:00:00,65.0,65.07,64.9,64.99,53100.0,41.3376,41.3821,41.274,41.3312,53100.0
2006-12-22 10:10:00,65.01,65.14,65.01,65.1,24700.0,41.344,41.4266,41.344,41.4012,24700.0
2006-12-22 10:20:00,65.07,65.19,65.05,65.18,15900.0,41.3821,41.4584,41.3694,41.4521,15900.0
2006-12-22 10:30:00,65.16,65.18,65.07,65.11,33800.0,41.4394,41.4521,41.3821,41.4076,33800.0
2006-12-22 10:40:00,65.11,65.17,65.09,65.1,46300.0,41.4076,41.4457,41.3948,41.4012,46300.0
2006-12-22 10:50:00,65.09,65.13,65.06,65.1,25500.0,41.3948,41.4203,41.3758,41.4012,25500.0
2006-12-22 11:00:00,65.1,65.13,65.09,65.09,18800.0,41.4012,41.4203,41.3948,41.3948,18800.0
2006-12-22 11:10:00,65.09,65.09,65.0,65.0,22400.0,41.3948,41.3948,41.3376,41.3376,22400.0
2006-12-22 11:20:00,65.02,65.05,65.01,65.04,17100.0,41.3503,41.3694,41.344,41.363,17100.0
2006-12-22 11:30:00,65.05,65.09,65.04,65.07,15900.0,41.3694,41.3948,41.363,41.3821,15900.0
2006-12-22 11:40:00,65.08,65.13,65.07,65.08,18000.0,41.3885,41.4203,41.3821,41.3885,18000.0
2006-12-22 11:50:00,65.1,65.11,65.04,65.04,9200.0,41.4012,41.4076,41.363,41.363,9200.0
2006-12-22 12:00:00,65.03,65.1,64.96,65.06,20400.0,41.3567,41.4012,41.3122,41.3758,20400.0
2006-12-22 12:10:00,65.07,65.1,64.99,65.01,11000.0,41.3821,41.4012,41.3312,41.344,11000.0
2006-12-22 12:20:00,65.01,65.09,65.01,65.05,9700.0,41.344,41.3948,41.344,41.3694,9700.0
2006-12-22 12:30:00,65.04,65.09,65.03,65.09,8900.0,41.363,41.3948,41.3567,41.3948,8900.0
2006-12-22 12:40:00,65.08,65.16,65.07,65.15,5400.0,41.3885,41.4394,41.3821,41.433,5400.0
2006-12-22 12:50:00,65.15,65.15,65.09,65.1,9600.0,41.433,41.433,41.3948,41.4012,9600.0
2006-12-22 13:00:00,65.1,65.11,65.07,65.07,9200.0,41.4012,41.4076,41.3821,41.3821,9200.0
2006-12-22 13:10:00,65.07,65.1,65.07,65.09,6800.0,41.3821,41.4012,41.3821,41.3948,6800.0
2006-12-22 13:20:00,65.08,65.1,65.05,65.05,7000.0,41.3885,41.4012,41.3694,41.3694,7000.0
2006-12-22 13:30:00,65.06,65.09,65.05,65.08,6700.0,41.3758,41.3948,41.3694,41.3885,6700.0
2006-12-22 13:40:00,65.09,65.11,65.06,65.11,11400.0,41.3948,41.4076,41.3758,41.4076,11400.0
2006-12-22 13:50:00,65.12,65.21,65.11,65.21,10600.0,41.4139,41.4712,41.4076,41.4712,10600.0
2006-12-22 14:00:00,65.2,65.22,65.17,65.2,18900.0,41.4648,41.4775,41.4457,41.4648,18900.0
2006-12-22 14:10:00,65.2,65.22,65.17,65.19,10800.0,41.4648,41.4775,41.4457,41.4584,10800.0
2006-12-22 14:20:00,65.2,65.25,65.19,65.21,19100.0,41.4648,41.4966,41.4584,41.4712,19100.0
2006-12-22 14:30:00,65.21,65.23,65.18,65.22,13700.0,41.4712,41.4839,41.4521,41.4775,13700.0
2006-12-22 14:40:00,65.22,65.25,65.2,65.25,12100.0,41.4775,41.4966,41.4648,41.4966,12100.0
2006-12-22 14:50:00,65.24,65.27,65.24,65.25,14400.0,41.4902,41.5093,41.4902,41.4966,14400.0
2006-12-22 15:00:00,65.25,65.27,65.25,65.27,14100.0,41.4966,41.5093,41.4966,41.5093,14100.0
2006-12-22 15:10:00,65.26,65.28,65.25,65.28,15600.0,41.503,41.5157,41.4966,41.5157,15600.0
2006-12-22 15:20:00,65.27,65.3,65.27,65.3,13700.0,41.5093,41.5284,41.5093,41.5284,13700.0
2006-12-22 15:30:00,65.29,65.37,65.29,65.36,31200.0,41.522,41.5729,41.522,41.5666,31200.0
2006-12-22 15:40:00,65.36,65.45,65.35,65.43,94500.0,41.5666,41.6238,41.5602,41.6111,94500.0
2006-12-22 15:50:00,65.43,65.43,65.31,65.31,69100.0,41.6111,41.6111,41.5348,41.5348,69100.0
2006-12-26 09:30:00,65.25,65.3,65.12,65.23,19800.0,41.4966,41.5284,41.4139,41.4839,19800.0
2006-12-26 09:40:00,65.22,65.4,65.1,65.35,32700.0,41.4775,41.592,41.4012,41.5602,32700.0
2006-12-26 09:50:00,65.34,65.4,65.3,65.31,17300.0,41.5538,41.592,41.5284,41.5348,17300.0
2006-12-26 10:00:00,65.32,65.45,65.31,65.43,14100.0,41.5411,41.6238,41.5348,41.6111,14100.0
2006-12-26 10:10:00,65.44,65.45,65.4,65.4,8600.0,41.6174,41.6238,41.592,41.592,8600.0
2006-12-26 10:20:00,65.4,65.45,65.4,65.45,11800.0,41.592,41.6238,41.592,41.6238,11800.0
2006-12-26 10:30:00,65.45,65.45,65.44,65.44,7300.0,41.6238,41.6238,41.6174,41.6174,7300.0
2006-12-26 10:40:00,65.44,65.45,65.41,65.45,15600.0,41.6174,41.6238,41.5984,41.6238,15600.0
2006-12-26 10:50:00,65.45,65.45,65.42,65.43,8500.0,41.6238,41.6238,41.6047,41.6111,8500.0
2006-12-26 11:00:00,65.42,65.44,65.41,65.43,8700.0,41.6047,41.6174,41.5984,41.6111,8700.0
2006-12-26 11:10:00,65.44,65.49,65.43,65.46,24400.0,41.6174,41.6492,41.6111,41.6301,24400.0
2006-12-26 11:20:00,65.46,65.47,65.44,65.46,7000.0,41.6301,41.6365,41.6174,41.6301,7000.0
2006-12-26 11:30:00,65.46,65.49,65.45,65.47,11500.0,41.6301,41.6492,41.6238,41.6365,11500.0
2006-12-26 11:40:00,65.47,65.5,65.47,65.47,16000.0,41.6365,41.6556,41.6365,41.6365,16000.0
2006-12-26 11:50:00,65.47,65.5,65.46,65.49,30300.0,41.6365,41.6556,41.6301,41.6492,30300.0
2006-12-26 12:00:00,65.49,65.5,65.48,65.49,23600.0,41.6492,41.6556,41.6429,41.6492,23600.0
2006-12-26 12:10:00,65.5,65.5,65.48,65.5,15400.0,41.6556,41.6556,41.6429,41.6556,15400.0
2006-12-26 12:20:00,65.49,65.5,65.48,65.49,11800.0,41.6492,41.6556,41.6429,41.6492,11800.0
2006-12-26 12:30:00,65.48,65.51,65.48,65.5,22600.0,41.6429,41.6619,41.6429,41.6556,22600.0
2006-12-26 12:40:00,65.5,65.55,65.5,65.54,7700.0,41.6556,41.6874,41.6556,41.681,7700.0
2006-12-26 12:50:00,65.54,65.56,65.54,65.54,15100.0,41.681,41.6937,41.681,41.681,15100.0
2006-12-26 13:00:00,65.54,65.55,65.52,65.52,15100.0,41.681,41.6874,41.6683,41.6683,15100.0
2006-12-26 13:10:00,65.52,65.54,65.5,65.54,9600.0,41.6683,41.681,41.6556,41.681,9600.0
2006-12-26 13:20:00,65.54,65.56,65.53,65.56,6000.0,41.681,41.6937,41.6747,41.6937,6000.0
2006-12-26 13:30:00,65.55,65.59,65.54,65.59,18900.0,41.6874,41.7128,41.681,41.7128,18900.0
2006-12-26 13:40:00,65.59,65.66,65.58,65.66,19500.0,41.7128,41.7573,41.7065,41.7573,19500.0
2006-12-26 13:50:00,65.65,65.66,65.64,65.66,12200.0,41.751,41.7573,41.7446,41.7573,12200.0
2006-12-26 14:00:00,65.65,65.69,65.65,65.69,25800.0,41.751,41.7764,41.751,41.7764,25800.0
2006-12-26 14:10:00,65.69,65.71,65.68,65.7,21100.0,41.7764,41.7891,41.7701,41.7828,21100.0
2006-12-26 14:20:00,65.7,65.72,65.69,65.72,11700.0,41.7828,41.7955,41.7764,41.7955,11700.0
2006-12-26 14:30:00,65.71,65.72,65.71,65.72,5100.0,41.7891,41.7955,41.7891,41.7955,5100.0
2006-12-26 14:40:00,65.72,65.74,65.71,65.73,13200.0,41.7955,41.8082,41.7891,41.8019,13200.0
2006-12-26 14:50:00,65.72,65.73,65.69,65.72,21800.0,41.7955,41.8019,41.7764,41.7955,21800.0
2006-12-26 15:00:00,65.72,65.75,65.71,65.75,14700.0,41.7955,41.8146,41.7891,41.8146,14700.0
2006-12-26 15:10:00,65.75,65.75,65.7,65.71,28100.0,41.8146,41.8146,41.7828,41.7891,28100.0
2006-12-26 15:20:00,65.7,65.74,65.7,65.73,29400.0,41.7828,41.8082,41.7828,41.8019,29400.0
2006-12-26 15:30:00,65.73,65.76,65.7,65.7,67700.0,41.8019,41.8209,41.7828,41.7828,67700.0
2006-12-26 15:40:00,65.7,65.7,65.65,65.69,68400.0,41.7828,41.7828,41.751,41.7764,68400.0
2006-12-26 15:50:00,65.68,65.74,65.68,65.74,59300.0,41.7701,41.8082,41.7701,41.8082,59300.0
2006-12-27 09:30:00,65.88,65.94,65.86,65.9,49900.0,41.8973,41.9354,41.8845,41.91,49900.0
2006-12-27 09:40:00,65.92,66.0,65.9,65.99,35200.0,41.9227,41.9736,41.91,41.9672,35200.0
2006-12-27 09:50:00,65.99,66.05,65.88,65.9,43700.0,41.9672,42.0054,41.8973,41.91,43700.0
2006-12-27 10:00:00,65.89,65.96,65.89,65.92,15800.0,41.9036,41.9481,41.9036,41.9227,15800.0
2006-12-27 10:10:00,65.92,65.92,65.86,65.86,13200.0,41.9227,41.9227,41.8845,41.8845,13200.0
2006-12-27 10:20:00,65.87,65.89,65.83,65.88,22000.0,41.8909,41.9036,41.8655,41.8973,22000.0
2006-12-27 10:30:00,65.87,65.89,65.85,65.86,25400.0,41.8909,41.9036,41.8782,41.8845,25400.0
2006-12-27 10:40:00,65.85,65.89,65.85,65.88,22300.0,41.8782,41.9036,41.8782,41.8973,22300.0
2006-12-27 10:50:00,65.88,65.9,65.87,65.88,17100.0,41.8973,41.91,41.8909,41.8973,17100.0
2006-12-27 11:00:00,65.89,65.91,65.88,65.91,21100.0,41.9036,41.9163,41.8973,41.9163,21100.0
2006-12-27 11:10:00,65.91,65.94,65.9,65.93,35100.0,41.9163,41.9354,41.91,41.9291,35100.0
2006-12-27 11:20:00,65.94,65.95,65.89,65.94,31900.0,41.9354,41.9418,41.9036,41.9354,31900.0
2006-12-27 11:30:00,65.93,65.94,65.9,65.94,31000.0,41.9291,41.9354,41.91,41.9354,31000.0
2006-12-27 11:40:00,65.94,65.97,65.93,65.93,17900.0,41.9354,41.9545,41.9291,41.9291,17900.0
2006-12-27 11:50:00,65.93,65.96,65.92,65.95,22500.0,41.9291,41.9481,41.9227,41.9418,22500.0
2006-12-27 12:00:00,65.96,65.97,65.94,65.96,51100.0,41.9481,41.9545,41.9354,41.9481,51100.0
2006-12-27 12:10:00,65.96,65.97,65.93,65.96,22200.0,41.9481,41.9545,41.9291,41.9481,22200.0
2006-12-27 12:20:00,65.96,65.97,65.95,65.96,16100.0,41.9481,41.9545,41.9418,41.9481,16100.0
2006-12-27 12:30:00,65.96,65.97,65.95,65.96,45400.0,41.9481,41.9545,41.9418,41.9481,45400.0
2006-12-27 12:40:00,65.97,66.0,65.96,65.97,31200.0,41.9545,41.9736,41.9481,41.9545,31200.0
2006-12-27 12:50:00,65.97,65.99,65.94,65.94,31200.0,41.9545,41.9672,41.9354,41.9354,31200.0
2006-12-27 13:00:00,65.94,65.94,65.91,65.93,8300.0,41.9354,41.9354,41.9163,41.9291,8300.0
2006-12-27 13:10:00,65.93,65.95,65.91,65.91,12300.0,41.9291,41.9418,41.9163,41.9163,12300.0
2006-12-27 13:20:00,65.91,65.91,65.87,65.88,14500.0,41.9163,41.9163,41.8909,41.8973,14500.0
2006-12-27 13:30:00,65.87,65.93,65.87,65.92,11200.0,41.8909,41.9291,41.8909,41.9227,11200.0
2006-12-27 13:40:00,65.92,65.94,65.91,65.91,11500.0,41.9227,41.9354,41.9163,41.9163,11500.0
2006-12-27 13:50:00,65.92,65.93,65.9,65.93,17800.0,41.9227,41.9291,41.91,41.9291,17800.0
2006-12-27 14:00:00,65.93,66.02,65.93,66.02,24900.0,41.9291,41.9863,41.9291,41.9863,24900.0
2006-12-27 14:10:00,66.02,66.04,66.0,66.02,20600.0,41.9863,41.999,41.9736,41.9863,20600.0
2006-12-27 14:20:00,66.02,66.04,65.97,65.98,19000.0,41.9863,41.999,41.9545,41.9608,19000.0
2006-12-27 14:30:00,65.98,65.98,65.92,65.93,19100.0,41.9608,41.9608,41.9227,41.9291,19100.0
2006-12-27 14:40:00,65.93,65.94,65.88,65.91,33300.0,41.9291,41.9354,41.8973,41.9163,33300.0
2006-12-27 14:50:00,65.9,65.91,65.87,65.89,26900.0,41.91,41.9163,41.8909,41.9036,26900.0
2006-12-27 15:00:00,65.89,66.01,65.88,66.0,30100.0,41.9036,41.9799,41.8973,41.9736,30100.0
2006-12-27 15:10:00,66.01,66.01,65.98,65.98,22600.0,41.9799,41.9799,41.9608,41.9608,22600.0
2006-12-27 15:20:00,65.98,65.99,65.92,65.93,40400.0,41.9608,41.9672,41.9227,41.9291,40400.0
2006-12-27 15:30:00,65.94,65.99,65.93,65.94,36200.0,41.9354,41.9672,41.9291,41.9354,36200.0
2006-12-27 15:40:00,65.93,65.95,65.83,65.85,127700.0,41.9291,41.9418,41.8655,41.8782,127700.0
2006-12-27 15:50:00,65.85,65.98,65.83,65.97,115500.0,41.8782,41.9608,41.8655,41.9545,115500.0
2006-12-28 09:30:00,65.78,65.95,65.61,65.93,34000.0,41.8337,41.9418,41.7255,41.9291,34000.0
2006-12-28 09:40:00,65.93,66.0,65.85,65.85,26600.0,41.9291,41.9736,41.8782,41.8782,26600.0
2006-12-28 09:50:00,65.9,66.01,65.89,65.97,36300.0,41.91,41.9799,41.9036,41.9545,36300.0
2006-12-28 10:00:00,65.99,66.14,65.93,66.12,45600.0,41.9672,42.0626,41.9291,42.0499,45600.0
2006-12-28 10:10:00,66.11,66.13,65.93,65.97,34900.0,42.0435,42.0562,41.9291,41.9545,34900.0
2006-12-28 10:20:00,65.98,66.08,65.96,65.98,20400.0,41.9608,42.0244,41.9481,41.9608,20400.0
2006-12-28 10:30:00,65.97,65.98,65.91,65.98,27500.0,41.9545,41.9608,41.9163,41.9608,27500.0
2006-12-28 10:40:00,65.97,65.99,65.94,65.96,22700.0,41.9545,41.9672,41.9354,41.9481,22700.0
2006-12-28 10:50:00,65.96,65.96,65.89,65.89,14400.0,41.9481,41.9481,41.9036,41.9036,14400.0
2006-12-28 11:00:00,65.88,65.89,65.83,65.84,21300.0,41.8973,41.9036,41.8655,41.8718,21300.0
2006-12-28 11:10:00,65.84,65.9,65.83,65.84,13400.0,41.8718,41.91,41.8655,41.8718,13400.0
2006-12-28 11:20:00,65.84,65.92,65.84,65.92,8600.0,41.8718,41.9227,41.8718,41.9227,8600.0
2006-12-28 11:30:00,65.92,65.95,65.85,65.86,22800.0,41.9227,41.9418,41.8782,41.8845,22800.0
2006-12-28 11:40:00,65.86,65.86,65.8,65.8,10400.0,41.8845,41.8845,41.8464,41.8464,10400.0
2006-12-28 11:50:00,65.81,65.81,65.67,65.69,37700.0,41.8527,41.8527,41.7637,41.7764,37700.0
2006-12-28 12:00:00,65.69,65.78,65.69,65.76,24600.0,41.7764,41.8337,41.7764,41.8209,24600.0
2006-12-28 12:10:00,65.76,65.89,65.75,65.88,28200.0,41.8209,41.9036,41.8146,41.8973,28200.0
2006-12-28 12:20:00,65.87,65.91,65.84,65.9,17100.0,41.8909,41.9163,41.8718,41.91,17100.0
2006-12-28 12:30:00,65.91,65.93,65.91,65.93,17500.0,41.9163,41.9291,41.9163,41.9291,17500.0
2006-12-28 12:40:00,65.93,65.94,65.92,65.94,9200.0,41.9291,41.9354,41.9227,41.9354,9200.0
2006-12-28 12:50:00,65.93,65.94,65.91,65.93,15800.0,41.9291,41.9354,41.9163,41.9291,15800.0
2006-12-28 13:00:00,65.93,65.95,65.92,65.94,11200.0,41.9291,41.9418,41.9227,41.9354,11200.0
2006-12-28 13:10:00,65.94,65.95,65.93,65.95,12400.0,41.9354,41.9418,41.9291,41.9418,12400.0
2006-12-28 13:20:00,65.94,65.98,65.93,65.98,19400.0,41.9354,41.9608,41.9291,41.9608,19400.0
2006-12-28 13:30:00,65.98,66.03,65.97,66.01,21500.0,41.9608,41.9926,41.9545,41.9799,21500.0
2006-12-28 13:40:00,66.0,66.01,65.99,66.0,18500.0,41.9736,41.9799,41.9672,41.9736,18500.0
2006-12-28 13:50:00,66.0,66.0,65.99,65.99,10300.0,41.9736,41.9736,41.9672,41.9672,10300.0
2006-12-28 14:00:00,66.0,66.0,65.98,65.98,20100.0,41.9736,41.9736,41.9608,41.9608,20100.0
2006-12-28 14:10:00,65.98,66.12,65.98,66.08,23800.0,41.9608,42.0499,41.9608,42.0244,23800.0
2006-12-28 14:20:00,66.08,66.08,66.0,66.0,18900.0,42.0244,42.0244,41.9736,41.9736,18900.0
2006-12-28 14:30:00,66.01,66.01,65.99,66.0,15600.0,41.9799,41.9799,41.9672,41.9736,15600.0
2006-12-28 14:40:00,65.99,66.0,65.99,65.99,17900.0,41.9672,41.9736,41.9672,41.9672,17900.0
2006-12-28 14:50:00,65.99,66.08,65.99,66.07,24600.0,41.9672,42.0244,41.9672,42.0181,24600.0
2006-12-28 15:00:00,66.07,66.1,66.05,66.06,31100.0,42.0181,42.0372,42.0054,42.0117,31100.0
2006-12-28 15:10:00,66.06,66.07,66.04,66.04,19100.0,42.0117,42.0181,41.999,41.999,19100.0
2006-12-28 15:20:00,66.03,66.04,65.95,65.99,33900.0,41.9926,41.999,41.9418,41.9672,33900.0
2006-12-28 15:30:00,66.0,66.0,65.94,65.94,23100.0,41.9736,41.9736,41.9354,41.9354,23100.0
2006-12-28 15:40:00,65.93,65.94,65.85,65.87,39000.0,41.9291,41.9354,41.8782,41.8909,39000.0
2006-12-28 15:50:00,65.87,65.91,65.86,65.88,34600.0,41.8909,41.9163,41.8845,41.8973,34600.0
2006-12-29 09:30:00,65.75,65.85,65.56,65.56,43100.0,41.8146,41.8782,41.6937,41.6937,43100.0
2006-12-29 09:40:00,65.59,65.71,65.56,65.69,16200.0,41.7128,41.7891,41.6937,41.7764,16200.0
2006-12-29 09:50:00,65.71,65.72,65.6,65.64,17700.0,41.7891,41.7955,41.7192,41.7446,17700.0
2006-12-29 10:00:00,65.63,65.65,65.6,65.64,14600.0,41.7383,41.751,41.7192,41.7446,14600.0
2006-12-29 10:10:00,65.64,65.64,65.56,65.56,24500.0,41.7446,41.7446,41.6937,41.6937,24500.0
2006-12-29 10:20:00,65.57,65.57,65.51,65.55,12700.0,41.7001,41.7001,41.6619,41.6874,12700.0
2006-12-29 10:30:00,65.56,65.69,65.56,65.67,32900.0,41.6937,41.7764,41.6937,41.7637,32900.0
2006-12-29 10:40:00,65.66,65.71,65.63,65.71,13800.0,41.7573,41.7891,41.7383,41.7891,13800.0
2006-12-29 10:50:00,65.71,65.77,65.71,65.72,12400.0,41.7891,41.8273,41.7891,41.7955,12400.0
2006-12-29 11:00:00,65.71,65.71,65.66,65.7,23800.0,41.7891,41.7891,41.7573,41.7828,23800.0
2006-12-29 11:10:00,65.69,65.71,65.65,65.7,9700.0,41.7764,41.7891,41.751,41.7828,9700.0
2006-12-29 11:20:00,65.7,65.73,65.69,65.69,18900.0,41.7828,41.8019,41.7764,41.7764,18900.0
2006-12-29 11:30:00,65.71,65.73,65.7,65.71,17100.0,41.7891,41.8019,41.7828,41.7891,17100.0
2006-12-29 11:40:00,65.71,65.75,65.65,65.75,22500.0,41.7891,41.8146,41.751,41.8146,22500.0
2006-12-29 11:50:00,65.75,65.75,65.71,65.73,10100.0,41.8146,41.8146,41.7891,41.8019,10100.0
2006-12-29 12:00:00,65.72,65.74,65.71,65.72,8000.0,41.7955,41.8082,41.7891,41.7955,8000.0
2006-12-29 12:10:00,65.72,65.74,65.69,65.7,10200.0,41.7955,41.8082,41.7764,41.7828,10200.0
2006-12-29 12:20:00,65.7,65.71,65.68,65.69,8400.0,41.7828,41.7891,41.7701,41.7764,8400.0
2006-12-29 12:30:00,65.7,65.7,65.65,65.65,13000.0,41.7828,41.7828,41.751,41.751,13000.0
2006-12-29 12:40:00,65.65,65.65,65.56,65.56,10600.0,41.751,41.751,41.6937,41.6937,10600.0
2006-12-29 12:50:00,65.57,65.57,65.53,65.54,10500.0,41.7001,41.7001,41.6747,41.681,10500.0
2006-12-29 13:00:00,65.54,65.56,65.52,65.53,10900.0,41.681,41.6937,41.6683,41.6747,10900.0
2006-12-29 13:10:00,65.53,65.55,65.48,65.54,19900.0,41.6747,41.6874,41.6429,41.681,19900.0
2006-12-29 13:20:00,65.54,65.54,65.48,65.48,32700.0,41.681,41.681,41.6429,41.6429,32700.0
2006-12-29 13:30:00,65.49,65.49,65.4,65.41,29800.0,41.6492,41.6492,41.592,41.5984,29800.0
2006-12-29 13:40:00,65.4,65.52,65.4,65.5,18200.0,41.592,41.6683,41.592,41.6556,18200.0
2006-12-29 13:50:00,65.51,65.51,65.46,65.47,12000.0,41.6619,41.6619,41.6301,41.6365,12000.0
2006-12-29 14:00:00,65.47,65.47,65.39,65.4,47200.0,41.6365,41.6365,41.5856,41.592,47200.0
2006-12-29 14:10:00,65.41,65.41,65.39,65.4,26600.0,41.5984,41.5984,41.5856,41.592,26600.0
2006-12-29 14:20:00,65.41,65.44,65.28,65.31,31700.0,41.5984,41.6174,41.5157,41.5348,31700.0
2006-12-29 14:30:00,65.31,65.31,65.24,65.27,40900.0,41.5348,41.5348,41.4902,41.5093,40900.0
2006-12-29 14:40:00,65.27,65.29,65.21,65.23,34800.0,41.5093,41.522,41.4712,41.4839,34800.0
2006-12-29 14:50:00,65.23,65.24,65.19,65.19,24800.0,41.4839,41.4902,41.4584,41.4584,24800.0
2006-12-29 15:00:00,65.2,65.27,65.19,65.24,38500.0,41.4648,41.5093,41.4584,41.4902,38500.0
2006-12-29 15:10:00,65.24,65.24,65.13,65.14,39900.0,41.4902,41.4902,41.4203,41.4266,39900.0
2006-12-29 15:20:00,65.15,65.15,64.9,64.91,107900.0,41.433,41.433,41.274,41.2804,107900.0
2006-12-29 15:30:00,64.9,65.1,64.9,65.1,89500.0,41.274,41.4012,41.274,41.4012,89500.0
2006-12-29 15:40:00,65.1,65.42,65.1,65.39,183500.0,41.4012,41.6047,41.4012,41.5856,183500.0
2006-12-29 15:50:00,65.38,65.4,65.12,65.12,192800.0,41.5793,41.592,41.4139,41.4139,192800.0
2007-01-03 09:30:00,65.14,65.85,65.0,65.71,229700.0,41.4266,41.8782,41.3376,41.7891,229700.0
2007-01-03 09:40:00,65.71,65.82,65.68,65.7,91800.0,41.7891,41.8591,41.7701,41.7828,91800.0
2007-01-03 09:50:00,65.7,65.73,65.58,65.62,37600.0,41.7828,41.8019,41.7065,41.7319,37600.0
2007-01-03 10:00:00,65.62,65.73,65.61,65.66,76000.0,41.7319,41.8019,41.7255,41.7573,76000.0
2007-01-03 10:10:00,65.67,65.72,65.6,65.7,95800.0,41.7637,41.7955,41.7192,41.7828,95800.0
2007-01-03 10:20:00,65.69,65.76,65.68,65.76,103200.0,41.7764,41.8209,41.7701,41.8209,103200.0
2007-01-03 10:30:00,65.75,65.78,65.72,65.78,38900.0,41.8146,41.8337,41.7955,41.8337,38900.0
2007-01-03 10:40:00,65.78,65.79,65.71,65.72,40700.0,41.8337,41.84,41.7891,41.7955,40700.0
2007-01-03 10:50:00,65.72,65.72,65.68,65.7,70100.0,41.7955,41.7955,41.7701,41.7828,70100.0
2007-01-03 11:00:00,65.71,65.73,65.69,65.7,94000.0,41.7891,41.8019,41.7764,41.7828,94000.0
2007-01-03 11:10:00,65.71,65.73,65.69,65.71,59300.0,41.7891,41.8019,41.7764,41.7891,59300.0
2007-01-03 11:20:00,65.71,65.75,65.69,65.7,51000.0,41.7891,41.8146,41.7764,41.7828,51000.0
2007-01-03 11:30:00,65.7,65.73,65.69,65.71,81400.0,41.7828,41.8019,41.7764,41.7891,81400.0
2007-01-03 11:40:00,65.7,65.73,65.7,65.71,41700.0,41.7828,41.8019,41.7828,41.7891,41700.0
2007-01-03 11:50:00,65.72,65.72,65.68,65.69,38000.0,41.7955,41.7955,41.7701,41.7764,38000.0
2007-01-03 12:00:00,65.69,65.69,65.63,65.64,59300.0,41.7764,41.7764,41.7383,41.7446,59300.0
2007-01-03 12:10:00,65.64,65.69,65.62,65.69,33700.0,41.7446,41.7764,41.7319,41.7764,33700.0
2007-01-03 12:20:00,65.69,65.71,65.66,65.71,47800.0,41.7764,41.7891,41.7573,41.7891,47800.0
2007-01-03 12:30:00,65.7,65.71,65.6,65.6,55600.0,41.7828,41.7891,41.7192,41.7192,55600.0
2007-01-03 12:40:00,65.6,65.64,65.59,65.61,31900.0,41.7192,41.7446,41.7128,41.7255,31900.0
2007-01-03 12:50:00,65.63,65.65,65.57,65.59,39700.0,41.7383,41.751,41.7001,41.7128,39700.0
2007-01-03 13:00:00,65.6,65.6,65.54,65.56,132400.0,41.7192,41.7192,41.681,41.6937,132400.0
2007-01-03 13:10:00,65.55,65.56,65.43,65.47,73000.0,41.6874,41.6937,41.6111,41.6365,73000.0
2007-01-03 13:20:00,65.47,65.47,65.39,65.46,34300.0,41.6365,41.6365,41.5856,41.6301,34300.0
2007-01-03 13:30:00,65.47,65.48,65.36,65.37,50100.0,41.6365,41.6429,41.5666,41.5729,50100.0
2007-01-03 13:40:00,65.38,65.39,65.36,65.37,24800.0,41.5793,41.5856,41.5666,41.5729,24800.0
2007-01-03 13:50:00,65.37,65.37,65.34,65.36,36400.0,41.5729,41.5729,41.5538,41.5666,36400.0
2007-01-03 14:00:00,65.35,65.42,65.17,65.21,152100.0,41.5602,41.6047,41.4457,41.4712,152100.0
2007-01-03 14:10:00,65.21,65.23,65.06,65.16,73700.0,41.4712,41.4839,41.3758,41.4394,73700.0
2007-01-03 14:20:00,65.18,65.29,65.16,65.23,41100.0,41.4521,41.522,41.4394,41.4839,41100.0
2007-01-03 14:30:00,65.21,65.28,65.14,65.24,44800.0,41.4712,41.5157,41.4266,41.4902,44800.0
2007-01-03 14:40:00,65.23,65.24,65.06,65.23,60300.0,41.4839,41.4902,41.3758,41.4839,60300.0
2007-01-03 14:50:00,65.23,65.23,65.01,65.07,59900.0,41.4839,41.4839,41.344,41.3821,59900.0
2007-01-03 15:00:00,65.09,65.25,65.08,65.23,36200.0,41.3948,41.4966,41.3885,41.4839,36200.0
2007-01-03 15:10:00,65.23,65.27,65.15,65.18,37900.0,41.4839,41.5093,41.433,41.4521,37900.0
2007-01-03 15:20:00,65.18,65.25,65.14,65.15,54900.0,41.4521,41.4966,41.4266,41.433,54900.0
2007-01-03 15:30:00,65.15,65.25,65.13,65.2,50600.0,41.433,41.4966,41.4203,41.4648,50600.0
2007-01-03 15:40:00,65.2,65.26,65.18,65.25,72000.0,41.4648,41.503,41.4521,41.4966,72000.0
2007-01-03 15:50:00,65.25,65.3,65.23,65.28,72900.0,41.4966,41.5284,41.4839,41.5157,72900.0
2007-01-04 09:30:00,65.35,65.41,65.22,65.36,109300.0,41.5602,41.5984,41.4775,41.5666,109300.0
2007-01-04 09:40:00,65.35,65.35,65.16,65.27,67500.0,41.5602,41.5602,41.4394,41.5093,67500.0
2007-01-04 09:50:00,65.28,65.3,65.13,65.22,89800.0,41.5157,41.5284,41.4203,41.4775,89800.0
2007-01-04 10:00:00,65.22,65.25,65.04,65.09,74100.0,41.4775,41.4966,41.363,41.3948,74100.0
2007-01-04 10:10:00,65.08,65.22,65.06,65.17,36400.0,41.3885,41.4775,41.3758,41.4457,36400.0
2007-01-04 10:20:00,65.17,65.21,65.13,65.17,25300.0,41.4457,41.4712,41.4203,41.4457,25300.0
2007-01-04 10:30:00,65.19,65.21,65.17,65.17,53200.0,41.4584,41.4712,41.4457,41.4457,53200.0
2007-01-04 10:40:00,65.17,65.23,65.07,65.07,146800.0,41.4457,41.4839,41.3821,41.3821,146800.0
2007-01-04 10:50:00,65.03,65.2,65.03,65.08,48500.0,41.3567,41.4648,41.3567,41.3885,48500.0
2007-01-04 11:00:00,65.09,65.18,65.07,65.17,41600.0,41.3948,41.4521,41.3821,41.4457,41600.0
2007-01-04 11:10:00,65.17,65.18,65.1,65.11,37000.0,41.4457,41.4521,41.4012,41.4076,37000.0
2007-01-04 11:20:00,65.11,65.11,65.08,65.09,18600.0,41.4076,41.4076,41.3885,41.3948,18600.0
2007-01-04 11:30:00,65.09,65.11,65.09,65.1,31000.0,41.3948,41.4076,41.3948,41.4012,31000.0
2007-01-04 11:40:00,65.1,65.15,65.09,65.12,25900.0,41.4012,41.433,41.3948,41.4139,25900.0
2007-01-04 11:50:00,65.13,65.13,65.08,65.09,23600.0,41.4203,41.4203,41.3885,41.3948,23600.0
2007-01-04 12:00:00,65.08,65.1,65.07,65.09,24100.0,41.3885,41.4012,41.3821,41.3948,24100.0
2007-01-04 12:10:00,65.08,65.08,64.91,65.01,54700.0,41.3885,41.3885,41.2804,41.344,54700.0
2007-01-04 12:20:00,65.01,65.03,64.99,65.03,12500.0,41.344,41.3567,41.3312,41.3567,12500.0
2007-01-04 12:30:00,65.03,65.09,65.03,65.08,25800.0,41.3567,41.3948,41.3567,41.3885,25800.0
2007-01-04 12:40:00,65.08,65.08,65.03,65.06,44900.0,41.3885,41.3885,41.3567,41.3758,44900.0
2007-01-04 12:50:00,65.05,65.08,65.05,65.06,25400.0,41.3694,41.3885,41.3694,41.3758,25400.0
2007-01-04 13:00:00,65.05,65.1,65.03,65.06,34700.0,41.3694,41.4012,41.3567,41.3758,34700.0
2007-01-04 13:10:00,65.04,65.1,65.02,65.08,26700.0,41.363,41.4012,41.3503,41.3885,26700.0
2007-01-04 13:20:00,65.08,65.1,65.05,65.06,103700.0,41.3885,41.4012,41.3694,41.3758,103700.0
2007-01-04 13:30:00,65.07,65.09,65.04,65.04,81700.0,41.3821,41.3948,41.363,41.363,81700.0
2007-01-04 13:40:00,65.05,65.06,64.95,64.99,17500.0,41.3694,41.3758,41.3058,41.3312,17500.0
2007-01-04 13:50:00,65.0,65.09,65.0,65.09,26000.0,41.3376,41.3948,41.3376,41.3948,26000.0
2007-01-04 14:00:00,65.1,65.12,65.05,65.06,34600.0,41.4012,41.4139,41.3694,41.3758,34600.0
2007-01-04 14:10:00,65.05,65.08,65.02,65.05,37100.0,41.3694,41.3885,41.3503,41.3694,37100.0
2007-01-04 14:20:00,65.05,65.07,65.04,65.07,16600.0,41.3694,41.3821,41.363,41.3821,16600.0
2007-01-04 14:30:00,65.07,65.11,65.05,65.05,238700.0,41.3821,41.4076,41.3694,41.3694,238700.0
2007-01-04 14:40:00,65.05,65.12,65.05,65.11,19000.0,41.3694,41.4139,41.3694,41.4076,19000.0
2007-01-04 14:50:00,65.11,65.28,65.1,65.27,75800.0,41.4076,41.5157,41.4012,41.5093,75800.0
2007-01-04 15:00:00,65.27,65.3,65.25,65.28,48100.0,41.5093,41.5284,41.4966,41.5157,48100.0
2007-01-04 15:10:00,65.29,65.35,65.28,65.35,100500.0,41.522,41.5602,41.5157,41.5602,100500.0
2007-01-04 15:20:00,65.35,65.38,65.32,65.37,64200.0,41.5602,41.5793,41.5411,41.5729,64200.0
2007-01-04 15:30:00,65.37,65.4,65.35,65.39,67500.0,41.5729,41.592,41.5602,41.5856,67500.0
2007-01-04 15:40:00,65.39,65.44,65.35,65.37,94200.0,41.5856,41.6174,41.5602,41.5729,94200.0
2007-01-04 15:50:00,65.36,65.37,65.32,65.32,79100.0,41.5666,41.5729,41.5411,41.5411,79100.0
2007-01-05 09:30:00,65.29,65.4,65.29,65.32,85500.0,41.522,41.592,41.522,41.5411,85500.0
2007-01-05 09:40:00,65.31,65.32,65.05,65.12,61700.0,41.5348,41.5411,41.3694,41.4139,61700.0
2007-01-05 09:50:00,65.11,65.16,65.01,65.12,49200.0,41.4076,41.4394,41.344,41.4139,49200.0
2007-01-05 10:00:00,65.12,65.18,65.05,65.07,44500.0,41.4139,41.4521,41.3694,41.3821,44500.0
2007-01-05 10:10:00,65.05,65.09,65.0,65.08,54700.0,41.3694,41.3948,41.3376,41.3885,54700.0
2007-01-05 10:20:00,65.08,65.09,65.04,65.08,34000.0,41.3885,41.3948,41.363,41.3885,34000.0
2007-01-05 10:30:00,65.07,65.12,65.07,65.12,29000.0,41.3821,41.4139,41.3821,41.4139,29000.0
2007-01-05 10:40:00,65.12,65.16,65.04,65.06,63700.0,41.4139,41.4394,41.363,41.3758,63700.0
2007-01-05 10:50:00,65.06,65.08,65.03,65.03,36200.0,41.3758,41.3885,41.3567,41.3567,36200.0
2007-01-05 11:00:00,65.05,65.06,65.0,65.0,75900.0,41.3694,41.3758,41.3376,41.3376,75900.0
2007-01-05 11:10:00,65.0,65.0,64.92,65.0,50100.0,41.3376,41.3376,41.2867,41.3376,50100.0
2007-01-05 11:20:00,65.0,65.0,64.95,64.96,53300.0,41.3376,41.3376,41.3058,41.3122,53300.0
2007-01-05 11:30:00,64.95,65.05,64.93,65.03,63600.0,41.3058,41.3694,41.2931,41.3567,63600.0
2007-01-05 11:40:00,65.03,65.08,65.02,65.06,61900.0,41.3567,41.3885,41.3503,41.3758,61900.0
2007-01-05 11:50:00,65.06,65.06,65.0,65.04,53200.0,41.3758,41.3758,41.3376,41.363,53200.0
2007-01-05 12:00:00,65.04,65.08,65.03,65.08,34100.0,41.363,41.3885,41.3567,41.3885,34100.0
2007-01-05 12:10:00,65.07,65.09,65.06,65.09,39800.0,41.3821,41.3948,41.3758,41.3948,39800.0
2007-01-05 12:20:00,65.1,65.11,65.08,65.08,40500.0,41.4012,41.4076,41.3885,41.3885,40500.0
2007-01-05 12:30:00,65.09,65.16,65.09,65.16,54100.0,41.3948,41.4394,41.3948,41.4394,54100.0
2007-01-05 12:40:00,65.16,65.18,65.15,65.16,42900.0,41.4394,41.4521,41.433,41.4394,42900.0
2007-01-05 12:50:00,65.17,65.17,65.15,65.16,33100.0,41.4457,41.4457,41.433,41.4394,33100.0
2007-01-05 13:00:00,65.16,65.16,65.01,65.02,50600.0,41.4394,41.4394,41.344,41.3503,50600.0
2007-01-05 13:10:00,65.02,65.06,65.02,65.06,57600.0,41.3503,41.3758,41.3503,41.3758,57600.0
2007-01-05 13:20:00,65.05,65.1,65.03,65.06,46400.0,41.3694,41.4012,41.3567,41.3758,46400.0
2007-01-05 13:30:00,65.06,65.07,65.0,65.0,52700.0,41.3758,41.3821,41.3376,41.3376,52700.0
2007-01-05 13:40:00,65.0,65.02,64.97,64.98,32700.0,41.3376,41.3503,41.3185,41.3249,32700.0
2007-01-05 13:50:00,64.98,65.03,64.97,64.97,36300.0,41.3249,41.3567,41.3185,41.3185,36300.0
2007-01-05 14:00:00,64.97,65.0,64.97,64.98,58600.0,41.3185,41.3376,41.3185,41.3249,58600.0
2007-01-05 14:10:00,64.98,65.01,64.97,64.99,39700.0,41.3249,41.344,41.3185,41.3312,39700.0
2007-01-05 14:20:00,64.99,65.02,64.98,65.0,66600.0,41.3312,41.3503,41.3249,41.3376,66600.0
2007-01-05 14:30:00,64.99,65.02,64.97,65.01,52300.0,41.3312,41.3503,41.3185,41.344,52300.0
2007-01-05 14:40:00,65.0,65.01,64.97,65.0,51800.0,41.3376,41.344,41.3185,41.3376,51800.0
2007-01-05 14:50:00,65.0,65.03,64.97,65.0,63900.0,41.3376,41.3567,41.3185,41.3376,63900.0
2007-01-05 15:00:00,65.0,65.03,64.95,64.98,80200.0,41.3376,41.3567,41.3058,41.3249,80200.0
2007-01-05 15:10:00,64.99,65.03,64.97,65.0,44800.0,41.3312,41.3567,41.3185,41.3376,44800.0
2007-01-05 15:20:00,64.99,65.12,64.98,65.11,64900.0,41.3312,41.4139,41.3249,41.4076,64900.0
2007-01-05 15:30:00,65.11,65.14,65.07,65.08,86300.0,41.4076,41.4266,41.3821,41.3885,86300.0
2007-01-05 15:40:00,65.08,65.19,65.08,65.16,103100.0,41.3885,41.4584,41.3885,41.4394,103100.0
2007-01-05 15:50:00,65.16,65.21,65.12,65.16,113500.0,41.4394,41.4712,41.4139,41.4394,113500.0
2007-01-08 09:30:00,64.4,64.85,64.0,64.43,195600.0,40.956,41.2422,40.7016,40.9751,195600.0
2007-01-08 09:40:00,64.43,64.45,64.26,64.31,143600.0,40.9751,40.9878,40.867,40.8988,143600.0
2007-01-08 09:50:00,64.31,64.38,64.22,64.28,65500.0,40.8988,40.9433,40.8416,40.8797,65500.0
2007-01-08 10:00:00,64.28,64.5,64.27,64.36,97200.0,40.8797,41.0196,40.8734,40.9306,97200.0
2007-01-08 10:10:00,64.35,64.37,64.27,64.31,60600.0,40.9242,40.9369,40.8734,40.8988,60600.0
2007-01-08 10:20:00,64.31,64.39,64.29,64.32,45400.0,40.8988,40.9497,40.8861,40.9052,45400.0
2007-01-08 10:30:00,64.32,64.42,64.31,64.4,28800.0,40.9052,40.9687,40.8988,40.956,28800.0
2007-01-08 10:40:00,64.4,64.5,64.4,64.46,45200.0,40.956,41.0196,40.956,40.9942,45200.0
2007-01-08 10:50:00,64.46,64.54,64.44,64.51,59000.0,40.9942,41.0451,40.9815,41.026,59000.0
2007-01-08 11:00:00,64.51,64.55,64.5,64.52,59600.0,41.026,41.0514,41.0196,41.0323,59600.0
2007-01-08 11:10:00,64.52,64.64,64.51,64.64,51100.0,41.0323,41.1087,41.026,41.1087,51100.0
2007-01-08 11:20:00,64.64,64.8,64.64,64.71,81400.0,41.1087,41.2104,41.1087,41.1532,81400.0
2007-01-08 11:30:00,64.7,64.78,64.66,64.7,91400.0,41.1468,41.1977,41.1214,41.1468,91400.0
2007-01-08 11:40:00,64.7,64.78,64.65,64.7,39200.0,41.1468,41.1977,41.115,41.1468,39200.0
2007-01-08 11:50:00,64.69,64.78,64.69,64.78,32900.0,41.1405,41.1977,41.1405,41.1977,32900.0
2007-01-08 12:00:00,64.77,64.78,64.76,64.77,18300.0,41.1913,41.1977,41.185,41.1913,18300.0
2007-01-08 12:10:00,64.77,64.82,64.77,64.8,53900.0,41.1913,41.2231,41.1913,41.2104,53900.0
2007-01-08 12:20:00,64.79,64.8,64.78,64.79,28600.0,41.2041,41.2104,41.1977,41.2041,28600.0
2007-01-08 12:30:00,64.8,64.81,64.79,64.8,29500.0,41.2104,41.2168,41.2041,41.2104,29500.0
2007-01-08 12:40:00,64.8,64.87,64.77,64.86,77400.0,41.2104,41.2549,41.1913,41.2486,77400.0
2007-01-08 12:50:00,64.86,64.9,64.84,64.89,72800.0,41.2486,41.274,41.2359,41.2676,72800.0
2007-01-08 13:00:00,64.88,64.88,64.85,64.86,58500.0,41.2613,41.2613,41.2422,41.2486,58500.0
2007-01-08 13:10:00,64.86,64.88,64.85,64.85,42900.0,41.2486,41.2613,41.2422,41.2422,42900.0
2007-01-08 13:20:00,64.85,64.9,64.84,64.88,35000.0,41.2422,41.274,41.2359,41.2613,35000.0
2007-01-08 13:30:00,64.88,65.02,64.88,65.02,71500.0,41.2613,41.3503,41.2613,41.3503,71500.0
2007-01-08 13:40:00,65.02,65.09,64.96,65.07,76200.0,41.3503,41.3948,41.3122,41.3821,76200.0
2007-01-08 13:50:00,65.07,65.1,65.01,65.07,49900.0,41.3821,41.4012,41.344,41.3821,49900.0
2007-01-08 14:00:00,65.07,65.08,65.0,65.04,42700.0,41.3821,41.3885,41.3376,41.363,42700.0
2007-01-08 14:10:00,65.03,65.05,64.98,65.01,66500.0,41.3567,41.3694,41.3249,41.344,66500.0
2007-01-08 14:20:00,65.01,65.06,65.01,65.04,24500.0,41.344,41.3758,41.344,41.363,24500.0
2007-01-08 14:30:00,65.05,65.07,65.04,65.05,27800.0,41.3694,41.3821,41.363,41.3694,27800.0
2007-01-08 14:40:00,65.05,65.07,65.02,65.07,53200.0,41.3694,41.3821,41.3503,41.3821,53200.0
2007-01-08 14:50:00,65.06,65.07,65.05,65.07,30800.0,41.3758,41.3821,41.3694,41.3821,30800.0
2007-01-08 15:00:00,65.06,65.1,65.05,65.1,61000.0,41.3758,41.4012,41.3694,41.4012,61000.0
2007-01-08 15:10:00,65.1,65.24,65.1,65.2,71800.0,41.4012,41.4902,41.4012,41.4648,71800.0
2007-01-08 15:20:00,65.19,65.21,65.18,65.19,53300.0,41.4584,41.4712,41.4521,41.4584,53300.0
2007-01-08 15:30:00,65.2,65.28,65.19,65.2,101600.0,41.4648,41.5157,41.4584,41.4648,101600.0
2007-01-08 15:40:00,65.2,65.31,65.2,65.22,134100.0,41.4648,41.5348,41.4648,41.4775,134100.0
2007-01-08 15:50:00,65.23,65.37,65.19,65.29,266800.0,41.4839,41.5729,41.4584,41.522,266800.0
2007-01-09 09:30:00,65.31,65.64,65.31,65.59,87300.0,41.5348,41.7446,41.5348,41.7128,87300.0
2007-01-09 09:40:00,65.62,65.64,65.33,65.33,47800.0,41.7319,41.7446,41.5475,41.5475,47800.0
2007-01-09 09:50:00,65.31,65.43,65.28,65.41,74700.0,41.5348,41.6111,41.5157,41.5984,74700.0
2007-01-09 10:00:00,65.42,65.47,65.34,65.41,95700.0,41.6047,41.6365,41.5538,41.5984,95700.0
2007-01-09 10:10:00,65.4,65.44,65.31,65.33,110400.0,41.592,41.6174,41.5348,41.5475,110400.0
2007-01-09 10:20:00,65.33,65.45,65.32,65.38,67700.0,41.5475,41.6238,41.5411,41.5793,67700.0
2007-01-09 10:30:00,65.36,65.5,65.32,65.49,48100.0,41.5666,41.6556,41.5411,41.6492,48100.0
2007-01-09 10:40:00,65.5,65.5,65.43,65.43,26400.0,41.6556,41.6556,41.6111,41.6111,26400.0
2007-01-09 10:50:00,65.42,65.42,65.35,65.36,42800.0,41.6047,41.6047,41.5602,41.5666,42800.0
2007-01-09 11:00:00,65.37,65.42,65.36,65.39,49500.0,41.5729,41.6047,41.5666,41.5856,49500.0
2007-01-09 11:10:00,65.39,65.4,65.3,65.32,60300.0,41.5856,41.592,41.5284,41.5411,60300.0
2007-01-09 11:20:00,65.32,65.32,65.1,65.12,59300.0,41.5411,41.5411,41.4012,41.4139,59300.0
2007-01-09 11:30:00,65.12,65.23,65.11,65.22,28100.0,41.4139,41.4839,41.4076,41.4775,28100.0
2007-01-09 11:40:00,65.23,65.23,65.03,65.06,43200.0,41.4839,41.4839,41.3567,41.3758,43200.0
2007-01-09 11:50:00,65.06,65.07,65.03,65.05,68200.0,41.3758,41.3821,41.3567,41.3694,68200.0
2007-01-09 12:00:00,65.05,65.07,65.0,65.04,39600.0,41.3694,41.3821,41.3376,41.363,39600.0
2007-01-09 12:10:00,65.05,65.09,65.0,65.01,14800.0,41.3694,41.3948,41.3376,41.344,14800.0
2007-01-09 12:20:00,64.99,64.99,64.9,64.9,43000.0,41.3312,41.3312,41.274,41.274,43000.0
2007-01-09 12:30:00,64.9,64.9,64.73,64.76,68400.0,41.274,41.274,41.1659,41.185,68400.0
2007-01-09 12:40:00,64.76,64.82,64.73,64.78,71600.0,41.185,41.2231,41.1659,41.1977,71600.0
2007-01-09 12:50:00,64.77,64.82,64.75,64.77,41200.0,41.1913,41.2231,41.1786,41.1913,41200.0
2007-01-09 13:00:00,64.78,64.84,64.76,64.82,52800.0,41.1977,41.2359,41.185,41.2231,52800.0
2007-01-09 13:10:00,64.83,64.84,64.76,64.83,44900.0,41.2295,41.2359,41.185,41.2295,44900.0
2007-01-09 13:20:00,64.84,64.84,64.78,64.79,37600.0,41.2359,41.2359,41.1977,41.2041,37600.0
2007-01-09 13:30:00,64.8,64.82,64.77,64.78,42500.0,41.2104,41.2231,41.1913,41.1977,42500.0
2007-01-09 13:40:00,64.78,64.86,64.76,64.82,29500.0,41.1977,41.2486,41.185,41.2231,29500.0
2007-01-09 13:50:00,64.82,64.84,64.79,64.79,37200.0,41.2231,41.2359,41.2041,41.2041,37200.0
2007-01-09 14:00:00,64.8,64.91,64.8,64.91,39100.0,41.2104,41.2804,41.2104,41.2804,39100.0
2007-01-09 14:10:00,64.92,64.92,64.86,64.87,40300.0,41.2867,41.2867,41.2486,41.2549,40300.0
2007-01-09 14:20:00,64.88,64.89,64.78,64.82,33400.0,41.2613,41.2676,41.1977,41.2231,33400.0
2007-01-09 14:30:00,64.83,64.83,64.76,64.82,34400.0,41.2295,41.2295,41.185,41.2231,34400.0
2007-01-09 14:40:00,64.82,64.82,64.69,64.77,62300.0,41.2231,41.2231,41.1405,41.1913,62300.0
2007-01-09 14:50:00,64.76,64.84,64.76,64.78,48500.0,41.185,41.2359,41.185,41.1977,48500.0
2007-01-09 15:00:00,64.78,64.78,64.7,64.75,39000.0,41.1977,41.1977,41.1468,41.1786,39000.0
2007-01-09 15:10:00,64.76,64.8,64.73,64.74,52000.0,41.185,41.2104,41.1659,41.1723,52000.0
2007-01-09 15:20:00,64.74,64.76,64.71,64.74,55100.0,41.1723,41.185,41.1532,41.1723,55100.0
2007-01-09 15:30:00,64.75,64.93,64.74,64.83,121000.0,41.1786,41.2931,41.1723,41.2295,121000.0
2007-01-09 15:40:00,64.83,65.0,64.83,64.86,153900.0,41.2295,41.3376,41.2295,41.2486,153900.0
2007-01-09 15:50:00,64.87,64.95,64.84,64.88,115000.0,41.2549,41.3058,41.2359,41.2613,115000.0
2007-01-10 09:30:00,64.7,64.8,64.56,64.62,58100.0,41.1468,41.2104,41.0578,41.0959,58100.0
2007-01-10 09:40:00,64.61,64.71,64.6,64.69,42600.0,41.0896,41.1532,41.0832,41.1405,42600.0
2007-01-10 09:50:00,64.68,64.73,64.59,64.63,41500.0,41.1341,41.1659,41.0769,41.1023,41500.0
2007-01-10 10:00:00,64.62,64.69,64.57,64.68,50300.0,41.0959,41.1405,41.0641,41.1341,50300.0
2007-01-10 10:10:00,64.67,64.75,64.52,64.75,82400.0,41.1277,41.1786,41.0323,41.1786,82400.0
2007-01-10 10:20:00,64.75,64.78,64.69,64.72,25400.0,41.1786,41.1977,41.1405,41.1595,25400.0
2007-01-10 10:30:00,64.72,64.76,64.64,64.73,52500.0,41.1595,41.185,41.1087,41.1659,52500.0
2007-01-10 10:40:00,64.74,64.9,64.74,64.79,61000.0,41.1723,41.274,41.1723,41.2041,61000.0
2007-01-10 10:50:00,64.79,64.83,64.77,64.8,69600.0,41.2041,41.2295,41.1913,41.2104,69600.0
2007-01-10 11:00:00,64.8,64.83,64.75,64.79,31500.0,41.2104,41.2295,41.1786,41.2041,31500.0
2007-01-10 11:10:00,64.79,64.82,64.76,64.79,19200.0,41.2041,41.2231,41.185,41.2041,19200.0
2007-01-10 11:20:00,64.8,64.82,64.72,64.81,29700.0,41.2104,41.2231,41.1595,41.2168,29700.0
2007-01-10 11:30:00,64.81,64.82,64.69,64.69,66000.0,41.2168,41.2231,41.1405,41.1405,66000.0
2007-01-10 11:40:00,64.69,64.73,64.69,64.7,24800.0,41.1405,41.1659,41.1405,41.1468,24800.0
2007-01-10 11:50:00,64.7,64.75,64.65,64.65,39300.0,41.1468,41.1786,41.115,41.115,39300.0
2007-01-10 12:00:00,64.66,64.67,64.54,64.6,28800.0,41.1214,41.1277,41.0451,41.0832,28800.0
2007-01-10 12:10:00,64.6,64.73,64.55,64.71,23200.0,41.0832,41.1659,41.0514,41.1532,23200.0
2007-01-10 12:20:00,64.71,64.72,64.61,64.62,17300.0,41.1532,41.1595,41.0896,41.0959,17300.0
2007-01-10 12:30:00,64.62,64.68,64.59,64.66,25900.0,41.0959,41.1341,41.0769,41.1214,25900.0
2007-01-10 12:40:00,64.66,64.69,64.62,64.66,18700.0,41.1214,41.1405,41.0959,41.1214,18700.0
2007-01-10 12:50:00,64.66,64.7,64.62,64.68,16700.0,41.1214,41.1468,41.0959,41.1341,16700.0
2007-01-10 13:00:00,64.67,64.7,64.64,64.67,28300.0,41.1277,41.1468,41.1087,41.1277,28300.0
2007-01-10 13:10:00,64.65,64.7,64.63,64.66,19400.0,41.115,41.1468,41.1023,41.1214,19400.0
2007-01-10 13:20:00,64.66,64.7,64.66,64.7,19000.0,41.1214,41.1468,41.1214,41.1468,19000.0
2007-01-10 13:30:00,64.69,64.7,64.64,64.7,21900.0,41.1405,41.1468,41.1087,41.1468,21900.0
2007-01-10 13:40:00,64.69,64.75,64.69,64.75,45300.0,41.1405,41.1786,41.1405,41.1786,45300.0
2007-01-10 13:50:00,64.76,64.79,64.75,64.78,18200.0,41.185,41.2041,41.1786,41.1977,18200.0
2007-01-10 14:00:00,64.78,64.79,64.72,64.72,17200.0,41.1977,41.2041,41.1595,41.1595,17200.0
2007-01-10 14:10:00,64.72,64.79,64.71,64.77,21600.0,41.1595,41.2041,41.1532,41.1913,21600.0
2007-01-10 14:20:00,64.77,64.8,64.71,64.77,45100.0,41.1913,41.2104,41.1532,41.1913,45100.0
2007-01-10 14:30:00,64.77,64.79,64.74,64.76,53600.0,41.1913,41.2041,41.1723,41.185,53600.0
2007-01-10 14:40:00,64.76,64.84,64.74,64.81,58000.0,41.185,41.2359,41.1723,41.2168,58000.0
2007-01-10 14:50:00,64.81,64.84,64.76,64.77,44400.0,41.2168,41.2359,41.185,41.1913,44400.0
2007-01-10 15:00:00,64.77,64.81,64.77,64.8,54100.0,41.1913,41.2168,41.1913,41.2104,54100.0
2007-01-10 15:10:00,64.8,64.83,64.79,64.81,31900.0,41.2104,41.2295,41.2041,41.2168,31900.0
2007-01-10 15:20:00,64.81,64.84,64.8,64.81,57900.0,41.2168,41.2359,41.2104,41.2168,57900.0
2007-01-10 15:30:00,64.81,64.85,64.77,64.85,49700.0,41.2168,41.2422,41.1913,41.2422,49700.0
2007-01-10 15:40:00,64.85,64.86,64.75,64.77,70400.0,41.2422,41.2486,41.1786,41.1913,70400.0
2007-01-10 15:50:00,64.77,64.81,64.76,64.79,69500.0,41.1913,41.2168,41.185,41.2041,69500.0
2007-01-11 09:30:00,64.95,65.0,64.68,64.79,110800.0,41.3058,41.3376,41.1341,41.2041,110800.0
2007-01-11 09:40:00,64.82,65.0,64.64,64.74,91100.0,41.2231,41.3376,41.1087,41.1723,91100.0
2007-01-11 09:50:00,64.75,64.9,64.73,64.76,112200.0,41.1786,41.274,41.1659,41.185,112200.0
2007-01-11 10:00:00,64.77,64.79,64.54,64.7,53200.0,41.1913,41.2041,41.0451,41.1468,53200.0
2007-01-11 10:10:00,64.69,64.8,64.67,64.69,41100.0,41.1405,41.2104,41.1277,41.1405,41100.0
2007-01-11 10:20:00,64.68,64.78,64.65,64.73,83000.0,41.1341,41.1977,41.115,41.1659,83000.0
2007-01-11 10:30:00,64.72,64.78,64.71,64.73,31100.0,41.1595,41.1977,41.1532,41.1659,31100.0
2007-01-11 10:40:00,64.74,64.74,64.62,64.71,181000.0,41.1723,41.1723,41.0959,41.1532,181000.0
2007-01-11 10:50:00,64.71,64.71,64.61,64.66,51800.0,41.1532,41.1532,41.0896,41.1214,51800.0
2007-01-11 11:00:00,64.66,64.72,64.61,64.67,180400.0,41.1214,41.1595,41.0896,41.1277,180400.0
2007-01-11 11:10:00,64.71,64.74,64.66,64.69,58700.0,41.1532,41.1723,41.1214,41.1405,58700.0
2007-01-11 11:20:00,64.68,64.7,64.64,64.64,55700.0,41.1341,41.1468,41.1087,41.1087,55700.0
2007-01-11 11:30:00,64.64,64.65,64.58,64.62,72200.0,41.1087,41.115,41.0705,41.0959,72200.0
2007-01-11 11:40:00,64.62,64.62,64.52,64.58,74600.0,41.0959,41.0959,41.0323,41.0705,74600.0
2007-01-11 11:50:00,64.58,64.59,64.41,64.41,130900.0,41.0705,41.0769,40.9624,40.9624,130900.0
2007-01-11 12:00:00,64.4,64.44,64.33,64.36,171600.0,40.956,40.9815,40.9115,40.9306,171600.0
2007-01-11 12:10:00,64.35,64.56,64.35,64.56,74500.0,40.9242,41.0578,40.9242,41.0578,74500.0
2007-01-11 12:20:00,64.55,64.58,64.43,64.57,144600.0,41.0514,41.0705,40.9751,41.0641,144600.0
2007-01-11 12:30:00,64.57,64.6,64.51,64.58,79600.0,41.0641,41.0832,41.026,41.0705,79600.0
2007-01-11 12:40:00,64.58,64.59,64.46,64.49,54900.0,41.0705,41.0769,40.9942,41.0133,54900.0
2007-01-11 12:50:00,64.49,64.54,64.48,64.52,45900.0,41.0133,41.0451,41.0069,41.0323,45900.0
2007-01-11 13:00:00,64.53,64.54,64.48,64.48,122100.0,41.0387,41.0451,41.0069,41.0069,122100.0
2007-01-11 13:10:00,64.47,64.48,64.46,64.46,30600.0,41.0005,41.0069,40.9942,40.9942,30600.0
2007-01-11 13:20:00,64.47,64.5,64.45,64.48,52500.0,41.0005,41.0196,40.9878,41.0069,52500.0
2007-01-11 13:30:00,64.46,64.51,64.46,64.51,63100.0,40.9942,41.026,40.9942,41.026,63100.0
2007-01-11 13:40:00,64.51,64.52,64.47,64.52,68800.0,41.026,41.0323,41.0005,41.0323,68800.0
2007-01-11 13:50:00,64.52,64.55,64.5,64.5,46100.0,41.0323,41.0514,41.0196,41.0196,46100.0
2007-01-11 14:00:00,64.49,64.55,64.48,64.49,82100.0,41.0133,41.0514,41.0069,41.0133,82100.0
2007-01-11 14:10:00,64.5,64.5,64.45,64.45,220900.0,41.0196,41.0196,40.9878,40.9878,220900.0
2007-01-11 14:20:00,64.45,64.48,64.42,64.44,56900.0,40.9878,41.0069,40.9687,40.9815,56900.0
2007-01-11 14:30:00,64.43,64.47,64.38,64.45,89100.0,40.9751,41.0005,40.9433,40.9878,89100.0
2007-01-11 14:40:00,64.45,64.47,64.4,64.43,108100.0,40.9878,41.0005,40.956,40.9751,108100.0
2007-01-11 14:50:00,64.42,64.44,64.36,64.36,55700.0,40.9687,40.9815,40.9306,40.9306,55700.0
2007-01-11 15:00:00,64.35,64.36,64.28,64.29,120100.0,40.9242,40.9306,40.8797,40.8861,120100.0
2007-01-11 15:10:00,64.29,64.34,64.23,64.23,74800.0,40.8861,40.9179,40.8479,40.8479,74800.0
2007-01-11 15:20:00,64.24,64.25,63.96,64.01,317500.0,40.8543,40.8606,40.6762,40.708,317500.0
2007-01-11 15:30:00,64.02,64.19,63.74,64.14,374300.0,40.7144,40.8225,40.5363,40.7907,374300.0
2007-01-11 15:40:00,64.15,64.3,64.07,64.19,273800.0,40.797,40.8924,40.7462,40.8225,273800.0
2007-01-11 15:50:00,64.18,64.2,64.02,64.06,334200.0,40.8161,40.8288,40.7144,40.7398,334200.0
2007-01-12 09:30:00,63.8,64.08,63.72,64.03,225400.0,40.5745,40.7525,40.5236,40.7207,225400.0
2007-01-12 09:40:00,64.02,64.1,64.0,64.06,195800.0,40.7144,40.7652,40.7016,40.7398,195800.0
2007-01-12 09:50:00,64.06,64.25,64.04,64.2,93100.0,40.7398,40.8606,40.7271,40.8288,93100.0
2007-01-12 10:00:00,64.21,64.22,64.05,64.14,99600.0,40.8352,40.8416,40.7334,40.7907,99600.0
2007-01-12 10:10:00,64.13,64.24,64.1,64.21,107600.0,40.7843,40.8543,40.7652,40.8352,107600.0
2007-01-12 10:20:00,64.21,64.34,64.11,64.2,99800.0,40.8352,40.9179,40.7716,40.8288,99800.0
2007-01-12 10:30:00,64.19,64.25,64.1,64.18,60300.0,40.8225,40.8606,40.7652,40.8161,60300.0
2007-01-12 10:40:00,64.17,64.23,64.11,64.19,65400.0,40.8098,40.8479,40.7716,40.8225,65400.0
2007-01-12 10:50:00,64.19,64.2,64.08,64.19,54100.0,40.8225,40.8288,40.7525,40.8225,54100.0
2007-01-12 11:00:00,64.17,64.23,64.09,64.15,73900.0,40.8098,40.8479,40.7589,40.797,73900.0
2007-01-12 11:10:00,64.14,64.23,64.12,64.2,57000.0,40.7907,40.8479,40.778,40.8288,57000.0
2007-01-12 11:20:00,64.2,64.37,64.15,64.29,63300.0,40.8288,40.9369,40.797,40.8861,63300.0
2007-01-12 11:30:00,64.3,64.49,64.29,64.48,77100.0,40.8924,41.0133,40.8861,41.0069,77100.0
2007-01-12 11:40:00,64.48,64.53,64.43,64.52,89300.0,41.0069,41.0387,40.9751,41.0323,89300.0
2007-01-12 11:50:00,64.52,64.62,64.36,64.62,167700.0,41.0323,41.0959,40.9306,41.0959,167700.0
2007-01-12 12:00:00,64.63,64.66,64.57,64.59,63300.0,41.1023,41.1214,41.0641,41.0769,63300.0
2007-01-12 12:10:00,64.59,64.68,64.57,64.65,53100.0,41.0769,41.1341,41.0641,41.115,53100.0
2007-01-12 12:20:00,64.65,64.72,64.62,64.66,85500.0,41.115,41.1595,41.0959,41.1214,85500.0
2007-01-12 12:30:00,64.66,64.73,64.66,64.73,50400.0,41.1214,41.1659,41.1214,41.1659,50400.0
2007-01-12 12:40:00,64.73,64.75,64.67,64.7,58900.0,41.1659,41.1786,41.1277,41.1468,58900.0
2007-01-12 12:50:00,64.71,64.75,64.7,64.74,69000.0,41.1532,41.1786,41.1468,41.1723,69000.0
2007-01-12 13:00:00,64.74,64.77,64.7,64.75,52500.0,41.1723,41.1913,41.1468,41.1786,52500.0
2007-01-12 13:10:00,64.74,64.86,64.74,64.85,49400.0,41.1723,41.2486,41.1723,41.2422,49400.0
2007-01-12 13:20:00,64.85,64.88,64.79,64.82,64600.0,41.2422,41.2613,41.2041,41.2231,64600.0
2007-01-12 13:30:00,64.8,64.84,64.72,64.73,55100.0,41.2104,41.2359,41.1595,41.1659,55100.0
2007-01-12 13:40:00,64.72,64.75,64.66,64.74,46700.0,41.1595,41.1786,41.1214,41.1723,46700.0
2007-01-12 13:50:00,64.73,64.86,64.73,64.82,42300.0,41.1659,41.2486,41.1659,41.2231,42300.0
2007-01-12 14:00:00,64.83,64.86,64.76,64.83,62100.0,41.2295,41.2486,41.185,41.2295,62100.0
2007-01-12 14:10:00,64.82,64.88,64.78,64.86,73600.0,41.2231,41.2613,41.1977,41.2486,73600.0
2007-01-12 14:20:00,64.86,64.86,64.67,64.77,60800.0,41.2486,41.2486,41.1277,41.1913,60800.0
2007-01-12 14:30:00,64.76,64.86,64.76,64.83,52600.0,41.185,41.2486,41.185,41.2295,52600.0
2007-01-12 14:40:00,64.83,64.94,64.82,64.93,63400.0,41.2295,41.2994,41.2231,41.2931,63400.0
2007-01-12 14:50:00,64.93,64.98,64.84,64.9,73700.0,41.2931,41.3249,41.2359,41.274,73700.0
2007-01-12 15:00:00,64.9,64.97,64.87,64.96,58800.0,41.274,41.3185,41.2549,41.3122,58800.0
2007-01-12 15:10:00,64.94,64.97,64.87,64.94,53300.0,41.2994,41.3185,41.2549,41.2994,53300.0
2007-01-12 15:20:00,64.95,64.96,64.83,64.88,53300.0,41.3058,41.3122,41.2295,41.2613,53300.0
2007-01-12 15:30:00,64.9,64.9,64.78,64.82,121200.0,41.274,41.274,41.1977,41.2231,121200.0
2007-01-12 15:40:00,64.82,64.83,64.59,64.63,198200.0,41.2231,41.2295,41.0769,41.1023,198200.0
2007-01-12 15:50:00,64.6,64.64,64.43,64.6,315700.0,41.0832,41.1087,40.9751,41.0832,315700.0
2007-01-16 09:30:00,64.91,64.99,64.74,64.93,113100.0,41.2804,41.3312,41.1723,41.2931,113100.0
2007-01-16 09:40:00,64.91,64.97,64.82,64.92,56000.0,41.2804,41.3185,41.2231,41.2867,56000.0
2007-01-16 09:50:00,64.91,64.92,64.82,64.83,47400.0,41.2804,41.2867,41.2231,41.2295,47400.0
2007-01-16 10:00:00,64.83,64.86,64.6,64.68,71000.0,41.2295,41.2486,41.0832,41.1341,71000.0
2007-01-16 10:10:00,64.67,64.76,64.65,64.69,32200.0,41.1277,41.185,41.115,41.1405,32200.0
2007-01-16 10:20:00,64.69,64.76,64.68,64.73,33600.0,41.1405,41.185,41.1341,41.1659,33600.0
2007-01-16 10:30:00,64.72,64.78,64.72,64.76,32300.0,41.1595,41.1977,41.1595,41.185,32300.0
2007-01-16 10:40:00,64.76,64.77,64.55,64.64,111000.0,41.185,41.1913,41.0514,41.1087,111000.0
2007-01-16 10:50:00,64.64,64.79,64.4,64.58,117700.0,41.1087,41.2041,40.956,41.0705,117700.0
2007-01-16 11:00:00,64.58,64.65,64.52,64.62,33300.0,41.0705,41.115,41.0323,41.0959,33300.0
2007-01-16 11:10:00,64.62,64.68,64.5,64.53,108600.0,41.0959,41.1341,41.0196,41.0387,108600.0
2007-01-16 11:20:00,64.53,64.68,64.47,64.68,60400.0,41.0387,41.1341,41.0005,41.1341,60400.0
2007-01-16 11:30:00,64.69,64.69,64.55,64.61,43300.0,41.1405,41.1405,41.0514,41.0896,43300.0
2007-01-16 11:40:00,64.62,64.66,64.54,64.58,39700.0,41.0959,41.1214,41.0451,41.0705,39700.0
2007-01-16 11:50:00,64.58,64.66,64.58,64.63,28500.0,41.0705,41.1214,41.0705,41.1023,28500.0
2007-01-16 12:00:00,64.6,64.68,64.56,64.66,31500.0,41.0832,41.1341,41.0578,41.1214,31500.0
2007-01-16 12:10:00,64.66,64.74,64.66,64.67,27400.0,41.1214,41.1723,41.1214,41.1277,27400.0
2007-01-16 12:20:00,64.67,64.7,64.61,64.63,31100.0,41.1277,41.1468,41.0896,41.1023,31100.0
2007-01-16 12:30:00,64.64,64.71,64.6,64.65,85200.0,41.1087,41.1532,41.0832,41.115,85200.0
2007-01-16 12:40:00,64.65,64.69,64.52,64.54,58600.0,41.115,41.1405,41.0323,41.0451,58600.0
2007-01-16 12:50:00,64.53,64.55,64.49,64.54,21100.0,41.0387,41.0514,41.0133,41.0451,21100.0
2007-01-16 13:00:00,64.53,64.56,64.49,64.52,25400.0,41.0387,41.0578,41.0133,41.0323,25400.0
2007-01-16 13:10:00,64.52,64.56,64.5,64.52,14700.0,41.0323,41.0578,41.0196,41.0323,14700.0
2007-01-16 13:20:00,64.52,64.54,64.5,64.51,21000.0,41.0323,41.0451,41.0196,41.026,21000.0
2007-01-16 13:30:00,64.52,64.54,64.5,64.54,14400.0,41.0323,41.0451,41.0196,41.0451,14400.0
2007-01-16 13:40:00,64.55,64.55,64.5,64.52,24500.0,41.0514,41.0514,41.0196,41.0323,24500.0
2007-01-16 13:50:00,64.51,64.55,64.51,64.55,19400.0,41.026,41.0514,41.026,41.0514,19400.0
2007-01-16 14:00:00,64.54,64.55,64.53,64.55,18800.0,41.0451,41.0514,41.0387,41.0514,18800.0
2007-01-16 14:10:00,64.55,64.55,64.47,64.48,76100.0,41.0514,41.0514,41.0005,41.0069,76100.0
2007-01-16 14:20:00,64.48,64.52,64.43,64.45,33000.0,41.0069,41.0323,40.9751,40.9878,33000.0
2007-01-16 14:30:00,64.45,64.53,64.44,64.47,70300.0,40.9878,41.0387,40.9815,41.0005,70300.0
2007-01-16 14:40:00,64.45,64.5,64.45,64.49,18300.0,40.9878,41.0196,40.9878,41.0133,18300.0
2007-01-16 14:50:00,64.49,64.5,64.45,64.46,40700.0,41.0133,41.0196,40.9878,40.9942,40700.0
2007-01-16 15:00:00,64.45,64.49,64.44,64.46,41600.0,40.9878,41.0133,40.9815,40.9942,41600.0
2007-01-16 15:10:00,64.46,64.5,64.46,64.46,24600.0,40.9942,41.0196,40.9942,40.9942,24600.0
2007-01-16 15:20:00,64.46,64.5,64.42,64.49,44900.0,40.9942,41.0196,40.9687,41.0133,44900.0
2007-01-16 15:30:00,64.49,64.5,64.44,64.45,79300.0,41.0133,41.0196,40.9815,40.9878,79300.0
2007-01-16 15:40:00,64.45,64.5,64.43,64.43,113000.0,40.9878,41.0196,40.9751,40.9751,113000.0
2007-01-16 15:50:00,64.44,64.49,64.43,64.46,130100.0,40.9815,41.0133,40.9751,40.9942,130100.0
2007-01-17 09:30:00,64.54,64.74,64.42,64.65,81400.0,41.0451,41.1723,40.9687,41.115,81400.0
2007-01-17 09:40:00,64.66,64.75,64.65,64.69,51200.0,41.1214,41.1786,41.115,41.1405,51200.0
2007-01-17 09:50:00,64.68,64.81,64.68,64.76,61000.0,41.1341,41.2168,41.1341,41.185,61000.0
2007-01-17 10:00:00,64.75,64.77,64.53,64.72,85600.0,41.1786,41.1913,41.0387,41.1595,85600.0
2007-01-17 10:10:00,64.74,64.8,64.65,64.67,67100.0,41.1723,41.2104,41.115,41.1277,67100.0
2007-01-17 10:20:00,64.65,64.69,64.53,64.66,36300.0,41.115,41.1405,41.0387,41.1214,36300.0
2007-01-17 10:30:00,64.68,64.68,64.52,64.6,53400.0,41.1341,41.1341,41.0323,41.0832,53400.0
2007-01-17 10:40:00,64.58,64.66,64.5,64.62,72100.0,41.0705,41.1214,41.0196,41.0959,72100.0
2007-01-17 10:50:00,64.64,64.64,64.51,64.57,64700.0,41.1087,41.1087,41.026,41.0641,64700.0
2007-01-17 11:00:00,64.58,64.7,64.58,64.65,58600.0,41.0705,41.1468,41.0705,41.115,58600.0
2007-01-17 11:10:00,64.66,64.66,64.5,64.5,69000.0,41.1214,41.1214,41.0196,41.0196,69000.0
2007-01-17 11:20:00,64.5,64.53,64.41,64.42,56600.0,41.0196,41.0387,40.9624,40.9687,56600.0
2007-01-17 11:30:00,64.43,64.47,64.36,64.43,28100.0,40.9751,41.0005,40.9306,40.9751,28100.0
2007-01-17 11:40:00,64.43,64.43,64.34,64.4,24400.0,40.9751,40.9751,40.9179,40.956,24400.0
2007-01-17 11:50:00,64.4,64.52,64.39,64.51,36200.0,40.956,41.0323,40.9497,41.026,36200.0
2007-01-17 12:00:00,64.52,64.66,64.51,64.6,32800.0,41.0323,41.1214,41.026,41.0832,32800.0
2007-01-17 12:10:00,64.6,64.67,64.55,64.6,56800.0,41.0832,41.1277,41.0514,41.0832,56800.0
2007-01-17 12:20:00,64.59,64.59,64.51,64.56,31900.0,41.0769,41.0769,41.026,41.0578,31900.0
2007-01-17 12:30:00,64.56,64.57,64.46,64.47,27000.0,41.0578,41.0641,40.9942,41.0005,27000.0
2007-01-17 12:40:00,64.47,64.47,64.4,64.46,30100.0,41.0005,41.0005,40.956,40.9942,30100.0
2007-01-17 12:50:00,64.47,64.48,64.42,64.43,70700.0,41.0005,41.0069,40.9687,40.9751,70700.0
2007-01-17 13:00:00,64.43,64.44,64.36,64.38,68800.0,40.9751,40.9815,40.9306,40.9433,68800.0
2007-01-17 13:10:00,64.37,64.41,64.37,64.41,21700.0,40.9369,40.9624,40.9369,40.9624,21700.0
2007-01-17 13:20:00,64.4,64.41,64.36,64.36,47500.0,40.956,40.9624,40.9306,40.9306,47500.0
2007-01-17 13:30:00,64.38,64.45,64.38,64.43,28900.0,40.9433,40.9878,40.9433,40.9751,28900.0
2007-01-17 13:40:00,64.43,64.44,64.39,64.42,30400.0,40.9751,40.9815,40.9497,40.9687,30400.0
2007-01-17 13:50:00,64.42,64.44,64.4,64.44,31700.0,40.9687,40.9815,40.956,40.9815,31700.0
2007-01-17 14:00:00,64.44,64.61,64.4,64.52,83400.0,40.9815,41.0896,40.956,41.0323,83400.0
2007-01-17 14:10:00,64.53,64.55,64.46,64.54,42400.0,41.0387,41.0514,40.9942,41.0451,42400.0
2007-01-17 14:20:00,64.53,64.56,64.51,64.56,30300.0,41.0387,41.0578,41.026,41.0578,30300.0
2007-01-17 14:30:00,64.56,64.64,64.53,64.64,71800.0,41.0578,41.1087,41.0387,41.1087,71800.0
2007-01-17 14:40:00,64.65,64.65,64.56,64.56,51100.0,41.115,41.115,41.0578,41.0578,51100.0
2007-01-17 14:50:00,64.56,64.64,64.52,64.63,52100.0,41.0578,41.1087,41.0323,41.1023,52100.0
2007-01-17 15:00:00,64.62,64.63,64.5,64.51,74400.0,41.0959,41.1023,41.0196,41.026,74400.0
2007-01-17 15:10:00,64.5,64.55,64.46,64.53,38700.0,41.0196,41.0514,40.9942,41.0387,38700.0
2007-01-17 15:20:00,64.53,64.59,64.52,64.57,48600.0,41.0387,41.0769,41.0323,41.0641,48600.0
2007-01-17 15:30:00,64.57,64.59,64.55,64.57,38700.0,41.0641,41.0769,41.0514,41.0641,38700.0
2007-01-17 15:40:00,64.57,64.58,64.5,64.5,59100.0,41.0641,41.0705,41.0196,41.0196,59100.0
2007-01-17 15:50:00,64.51,64.56,64.47,64.56,69100.0,41.026,41.0578,41.0005,41.0578,69100.0
2007-01-18 09:30:00,64.65,64.8,64.59,64.67,99500.0,41.115,41.2104,41.0769,41.1277,99500.0
2007-01-18 09:40:00,64.68,64.71,64.5,64.59,157400.0,41.1341,41.1532,41.0196,41.0769,157400.0
2007-01-18 09:50:00,64.57,64.64,64.56,64.57,63200.0,41.0641,41.1087,41.0578,41.0641,63200.0
2007-01-18 10:00:00,64.56,64.58,64.47,64.5,94600.0,41.0578,41.0705,41.0005,41.0196,94600.0
2007-01-18 10:10:00,64.5,64.52,64.42,64.42,58100.0,41.0196,41.0323,40.9687,40.9687,58100.0
2007-01-18 10:20:00,64.41,64.41,64.32,64.35,52000.0,40.9624,40.9624,40.9052,40.9242,52000.0
2007-01-18 10:30:00,64.35,64.43,64.33,64.4,81200.0,40.9242,40.9751,40.9115,40.956,81200.0
2007-01-18 10:40:00,64.39,64.45,64.37,64.42,67500.0,40.9497,40.9878,40.9369,40.9687,67500.0
2007-01-18 10:50:00,64.41,64.45,64.36,64.4,68000.0,40.9624,40.9878,40.9306,40.956,68000.0
2007-01-18 11:00:00,64.4,64.43,64.24,64.4,108200.0,40.956,40.9751,40.8543,40.956,108200.0
2007-01-18 11:10:00,64.41,64.47,64.39,64.4,46300.0,40.9624,41.0005,40.9497,40.956,46300.0
2007-01-18 11:20:00,64.41,64.49,64.37,64.49,68000.0,40.9624,41.0133,40.9369,41.0133,68000.0
2007-01-18 11:30:00,64.49,64.52,64.45,64.51,133800.0,41.0133,41.0323,40.9878,41.026,133800.0
2007-01-18 11:40:00,64.51,64.53,64.47,64.49,95800.0,41.026,41.0387,41.0005,41.0133,95800.0
2007-01-18 11:50:00,64.49,64.49,64.37,64.38,51700.0,41.0133,41.0133,40.9369,40.9433,51700.0
2007-01-18 12:00:00,64.38,64.5,64.38,64.44,60400.0,40.9433,41.0196,40.9433,40.9815,60400.0
2007-01-18 12:10:00,64.45,64.45,64.37,64.38,20600.0,40.9878,40.9878,40.9369,40.9433,20600.0
2007-01-18 12:20:00,64.39,64.43,64.26,64.29,88300.0,40.9497,40.9751,40.867,40.8861,88300.0
2007-01-18 12:30:00,64.28,64.31,64.22,64.25,82000.0,40.8797,40.8988,40.8416,40.8606,82000.0
2007-01-18 12:40:00,64.25,64.31,64.21,64.27,53200.0,40.8606,40.8988,40.8352,40.8734,53200.0
2007-01-18 12:50:00,64.26,64.29,64.24,64.27,39200.0,40.867,40.8861,40.8543,40.8734,39200.0
2007-01-18 13:00:00,64.27,64.28,64.2,64.28,43000.0,40.8734,40.8797,40.8288,40.8797,43000.0
2007-01-18 13:10:00,64.28,64.28,64.22,64.24,23100.0,40.8797,40.8797,40.8416,40.8543,23100.0
2007-01-18 13:20:00,64.24,64.31,64.21,64.22,33500.0,40.8543,40.8988,40.8352,40.8416,33500.0
2007-01-18 13:30:00,64.23,64.26,64.22,64.26,33000.0,40.8479,40.867,40.8416,40.867,33000.0
2007-01-18 13:40:00,64.26,64.27,64.23,64.23,36300.0,40.867,40.8734,40.8479,40.8479,36300.0
2007-01-18 13:50:00,64.23,64.35,64.21,64.3,96800.0,40.8479,40.9242,40.8352,40.8924,96800.0
2007-01-18 14:00:00,64.31,64.31,64.21,64.25,70700.0,40.8988,40.8988,40.8352,40.8606,70700.0
2007-01-18 14:10:00,64.23,64.29,64.22,64.24,74600.0,40.8479,40.8861,40.8416,40.8543,74600.0
2007-01-18 14:20:00,64.25,64.26,64.2,64.22,37900.0,40.8606,40.867,40.8288,40.8416,37900.0
2007-01-18 14:30:00,64.22,64.26,64.19,64.23,52800.0,40.8416,40.867,40.8225,40.8479,52800.0
2007-01-18 14:40:00,64.2,64.25,64.2,64.22,26600.0,40.8288,40.8606,40.8288,40.8416,26600.0
2007-01-18 14:50:00,64.21,64.23,64.17,64.21,39100.0,40.8352,40.8479,40.8098,40.8352,39100.0
2007-01-18 15:00:00,64.21,64.29,64.18,64.27,78400.0,40.8352,40.8861,40.8161,40.8734,78400.0
2007-01-18 15:10:00,64.28,64.29,64.21,64.23,64300.0,40.8797,40.8861,40.8352,40.8479,64300.0
2007-01-18 15:20:00,64.22,64.29,64.19,64.27,70400.0,40.8416,40.8861,40.8225,40.8734,70400.0
2007-01-18 15:30:00,64.28,64.33,64.24,64.24,77400.0,40.8797,40.9115,40.8543,40.8543,77400.0
2007-01-18 15:40:00,64.24,64.28,64.21,64.24,59800.0,40.8543,40.8797,40.8352,40.8543,59800.0
2007-01-18 15:50:00,64.24,64.3,64.21,64.24,190000.0,40.8543,40.8924,40.8352,40.8543,190000.0
2007-01-19 09:30:00,64.02,64.15,63.89,64.05,351200.0,40.7144,40.797,40.6317,40.7334,351200.0
2007-01-19 09:40:00,64.05,64.08,64.01,64.06,67900.0,40.7334,40.7525,40.708,40.7398,67900.0
2007-01-19 09:50:00,64.05,64.1,64.02,64.04,45900.0,40.7334,40.7652,40.7144,40.7271,45900.0
2007-01-19 10:00:00,64.07,64.16,63.99,63.99,82600.0,40.7462,40.8034,40.6953,40.6953,82600.0
2007-01-19 10:10:00,63.99,64.02,63.9,63.9,65000.0,40.6953,40.7144,40.638,40.638,65000.0
2007-01-19 10:20:00,63.91,63.96,63.9,63.93,52400.0,40.6444,40.6762,40.638,40.6571,52400.0
2007-01-19 10:30:00,63.93,63.98,63.86,63.87,90400.0,40.6571,40.6889,40.6126,40.619,90400.0
2007-01-19 10:40:00,63.88,63.94,63.82,63.91,95400.0,40.6253,40.6635,40.5872,40.6444,95400.0
2007-01-19 10:50:00,63.91,63.99,63.89,63.96,51600.0,40.6444,40.6953,40.6317,40.6762,51600.0
2007-01-19 11:00:00,63.96,64.03,63.96,64.0,134500.0,40.6762,40.7207,40.6762,40.7016,134500.0
2007-01-19 11:10:00,64.0,64.02,63.95,63.95,44100.0,40.7016,40.7144,40.6698,40.6698,44100.0
2007-01-19 11:20:00,63.96,63.98,63.9,63.94,72000.0,40.6762,40.6889,40.638,40.6635,72000.0
2007-01-19 11:30:00,63.95,63.98,63.83,63.85,96200.0,40.6698,40.6889,40.5935,40.6062,96200.0
2007-01-19 11:40:00,63.85,63.85,63.82,63.83,48200.0,40.6062,40.6062,40.5872,40.5935,48200.0
2007-01-19 11:50:00,63.82,63.84,63.78,63.83,92200.0,40.5872,40.5999,40.5617,40.5935,92200.0
2007-01-19 12:00:00,63.83,63.83,63.64,63.67,138000.0,40.5935,40.5935,40.4727,40.4918,138000.0
2007-01-19 12:10:00,63.68,63.7,63.6,63.62,149300.0,40.4981,40.5109,40.4473,40.46,149300.0
2007-01-19 12:20:00,63.62,63.68,63.58,63.67,50700.0,40.46,40.4981,40.4345,40.4918,50700.0
2007-01-19 12:30:00,63.68,63.69,63.63,63.66,45600.0,40.4981,40.5045,40.4663,40.4854,45600.0
2007-01-19 12:40:00,63.66,63.7,63.62,63.64,53800.0,40.4854,40.5109,40.46,40.4727,53800.0
2007-01-19 12:50:00,63.64,63.66,63.59,63.6,58400.0,40.4727,40.4854,40.4409,40.4473,58400.0
2007-01-19 13:00:00,63.6,63.66,63.59,63.65,59200.0,40.4473,40.4854,40.4409,40.4791,59200.0
2007-01-19 13:10:00,63.65,63.67,63.63,63.66,46300.0,40.4791,40.4918,40.4663,40.4854,46300.0
2007-01-19 13:20:00,63.67,63.67,63.63,63.66,35800.0,40.4918,40.4918,40.4663,40.4854,35800.0
2007-01-19 13:30:00,63.65,63.66,63.53,63.54,68300.0,40.4791,40.4854,40.4027,40.4091,68300.0
2007-01-19 13:40:00,63.54,63.55,63.48,63.52,77200.0,40.4091,40.4155,40.3709,40.3964,77200.0
2007-01-19 13:50:00,63.52,63.6,63.51,63.59,55300.0,40.3964,40.4473,40.39,40.4409,55300.0
2007-01-19 14:00:00,63.59,63.66,63.49,63.66,133500.0,40.4409,40.4854,40.3773,40.4854,133500.0
2007-01-19 14:10:00,63.67,63.74,63.61,63.7,143200.0,40.4918,40.5363,40.4536,40.5109,143200.0
2007-01-19 14:20:00,63.7,63.72,63.53,63.54,112300.0,40.5109,40.5236,40.4027,40.4091,112300.0
2007-01-19 14:30:00,63.52,63.55,63.42,63.43,115100.0,40.3964,40.4155,40.3328,40.3391,115100.0
2007-01-19 14:40:00,63.43,63.45,63.36,63.4,177600.0,40.3391,40.3519,40.2946,40.3201,177600.0
2007-01-19 14:50:00,63.4,63.55,63.38,63.52,71300.0,40.3201,40.4155,40.3073,40.3964,71300.0
2007-01-19 15:00:00,63.52,63.53,63.46,63.5,78800.0,40.3964,40.4027,40.3582,40.3837,78800.0
2007-01-19 15:10:00,63.5,63.54,63.38,63.4,92200.0,40.3837,40.4091,40.3073,40.3201,92200.0
2007-01-19 15:20:00,63.4,63.56,63.35,63.55,129300.0,40.3201,40.4218,40.2883,40.4155,129300.0
2007-01-19 15:30:00,63.55,63.61,63.45,63.56,157900.0,40.4155,40.4536,40.3519,40.4218,157900.0
2007-01-19 15:40:00,63.56,63.71,63.56,63.71,155400.0,40.4218,40.5172,40.4218,40.5172,155400.0
2007-01-19 15:50:00,63.71,63.81,63.66,63.73,173900.0,40.5172,40.5808,40.4854,40.5299,173900.0
2007-01-22 09:30:00,63.53,63.78,63.01,63.52,255000.0,40.4027,40.5617,40.072,40.3964,255000.0
2007-01-22 09:40:00,63.51,63.58,63.19,63.26,188000.0,40.39,40.4345,40.1865,40.231,188000.0
2007-01-22 09:50:00,63.25,63.46,63.18,63.36,130500.0,40.2247,40.3582,40.1802,40.2946,130500.0
2007-01-22 10:00:00,63.36,63.4,63.29,63.33,82100.0,40.2946,40.3201,40.2501,40.2755,82100.0
2007-01-22 10:10:00,63.33,63.33,63.03,63.1,208400.0,40.2755,40.2755,40.0848,40.1293,208400.0
2007-01-22 10:20:00,63.1,63.1,62.92,63.0,149900.0,40.1293,40.1293,40.0148,40.0657,149900.0
2007-01-22 10:30:00,62.99,63.12,62.93,62.99,186900.0,40.0593,40.142,40.0212,40.0593,186900.0
2007-01-22 10:40:00,63.0,63.01,62.91,62.91,135800.0,40.0657,40.072,40.0084,40.0084,135800.0
2007-01-22 10:50:00,62.9,62.92,62.81,62.86,112600.0,40.0021,40.0148,39.9448,39.9766,112600.0
2007-01-22 11:00:00,62.85,62.92,62.79,62.92,98100.0,39.9703,40.0148,39.9321,40.0148,98100.0
2007-01-22 11:10:00,62.93,62.99,62.71,62.83,126700.0,40.0212,40.0593,39.8813,39.9576,126700.0
2007-01-22 11:20:00,62.83,62.9,62.82,62.89,39000.0,39.9576,40.0021,39.9512,39.9957,39000.0
2007-01-22 11:30:00,62.89,62.93,62.77,62.77,139400.0,39.9957,40.0212,39.9194,39.9194,139400.0
2007-01-22 11:40:00,62.77,62.84,62.75,62.8,177200.0,39.9194,39.9639,39.9067,39.9385,177200.0
2007-01-22 11:50:00,62.8,62.87,62.72,62.83,78100.0,39.9385,39.983,39.8876,39.9576,78100.0
2007-01-22 12:00:00,62.82,62.94,62.78,62.9,102700.0,39.9512,40.0275,39.9258,40.0021,102700.0
2007-01-22 12:10:00,62.89,62.89,62.79,62.88,102800.0,39.9957,39.9957,39.9321,39.9894,102800.0
2007-01-22 12:20:00,62.88,62.91,62.86,62.89,53600.0,39.9894,40.0084,39.9766,39.9957,53600.0
2007-01-22 12:30:00,62.89,62.91,62.83,62.85,77600.0,39.9957,40.0084,39.9576,39.9703,77600.0
2007-01-22 12:40:00,62.85,62.9,62.8,62.86,79300.0,39.9703,40.0021,39.9385,39.9766,79300.0
2007-01-22 12:50:00,62.86,62.91,62.83,62.86,62800.0,39.9766,40.0084,39.9576,39.9766,62800.0
2007-01-22 13:00:00,62.86,62.91,62.86,62.89,71400.0,39.9766,40.0084,39.9766,39.9957,71400.0
2007-01-22 13:10:00,62.9,62.91,62.84,62.85,79900.0,40.0021,40.0084,39.9639,39.9703,79900.0
2007-01-22 13:20:00,62.84,62.9,62.84,62.9,44700.0,39.9639,40.0021,39.9639,40.0021,44700.0
2007-01-22 13:30:00,62.89,62.93,62.84,62.88,70200.0,39.9957,40.0212,39.9639,39.9894,70200.0
2007-01-22 13:40:00,62.88,62.92,62.86,62.89,56800.0,39.9894,40.0148,39.9766,39.9957,56800.0
2007-01-22 13:50:00,62.88,62.95,62.88,62.95,77400.0,39.9894,40.0339,39.9894,40.0339,77400.0
2007-01-22 14:00:00,62.95,63.04,62.94,63.03,58400.0,40.0339,40.0911,40.0275,40.0848,58400.0
2007-01-22 14:10:00,63.03,63.03,62.99,63.0,48600.0,40.0848,40.0848,40.0593,40.0657,48600.0
2007-01-22 14:20:00,63.0,63.01,62.98,62.99,65500.0,40.0657,40.072,40.053,40.0593,65500.0
2007-01-22 14:30:00,62.99,62.99,62.97,62.98,54100.0,40.0593,40.0593,40.0466,40.053,54100.0
2007-01-22 14:40:00,62.98,63.04,62.97,63.0,109500.0,40.053,40.0911,40.0466,40.0657,109500.0
2007-01-22 14:50:00,63.0,63.01,62.98,63.0,58900.0,40.0657,40.072,40.053,40.0657,58900.0
2007-01-22 15:00:00,63.0,63.03,62.98,63.0,134600.0,40.0657,40.0848,40.053,40.0657,134600.0
2007-01-22 15:10:00,63.0,63.02,62.89,62.91,127900.0,40.0657,40.0784,39.9957,40.0084,127900.0
2007-01-22 15:20:00,62.91,62.92,62.77,62.83,324100.0,40.0084,40.0148,39.9194,39.9576,324100.0
2007-01-22 15:30:00,62.83,63.01,62.82,63.0,195900.0,39.9576,40.072,39.9512,40.0657,195900.0
2007-01-22 15:40:00,63.02,63.21,63.01,63.18,192900.0,40.0784,40.1992,40.072,40.1802,192900.0
2007-01-22 15:50:00,63.18,63.22,63.01,63.02,167900.0,40.1802,40.2056,40.072,40.0784,167900.0
2007-01-23 09:30:00,63.0,63.08,62.84,63.03,69300.0,40.0657,40.1166,39.9639,40.0848,69300.0
2007-01-23 09:40:00,63.04,63.08,62.98,63.04,52800.0,40.0911,40.1166,40.053,40.0911,52800.0
2007-01-23 09:50:00,63.04,63.11,63.02,63.08,89000.0,40.0911,40.1356,40.0784,40.1166,89000.0
2007-01-23 10:00:00,63.07,63.16,63.07,63.1,97700.0,40.1102,40.1674,40.1102,40.1293,97700.0
2007-01-23 10:10:00,63.1,63.26,63.1,63.21,107900.0,40.1293,40.231,40.1293,40.1992,107900.0
2007-01-23 10:20:00,63.23,63.25,63.19,63.23,66800.0,40.212,40.2247,40.1865,40.212,66800.0
2007-01-23 10:30:00,63.23,63.27,63.22,63.25,59300.0,40.212,40.2374,40.2056,40.2247,59300.0
2007-01-23 10:40:00,63.25,63.3,63.24,63.29,60500.0,40.2247,40.2565,40.2183,40.2501,60500.0
2007-01-23 10:50:00,63.3,63.33,63.28,63.29,185300.0,40.2565,40.2755,40.2437,40.2501,185300.0
2007-01-23 11:00:00,63.29,63.49,63.27,63.49,117600.0,40.2501,40.3773,40.2374,40.3773,117600.0
2007-01-23 11:10:00,63.49,63.66,63.49,63.63,107400.0,40.3773,40.4854,40.3773,40.4663,107400.0
2007-01-23 11:20:00,63.63,63.63,63.54,63.54,53700.0,40.4663,40.4663,40.4091,40.4091,53700.0
2007-01-23 11:30:00,63.54,63.55,63.46,63.48,65700.0,40.4091,40.4155,40.3582,40.3709,65700.0
2007-01-23 11:40:00,63.48,63.5,63.44,63.47,43700.0,40.3709,40.3837,40.3455,40.3646,43700.0
2007-01-23 11:50:00,63.47,63.48,63.42,63.42,28800.0,40.3646,40.3709,40.3328,40.3328,28800.0
2007-01-23 12:00:00,63.42,63.48,63.42,63.47,87100.0,40.3328,40.3709,40.3328,40.3646,87100.0
2007-01-23 12:10:00,63.48,63.5,63.46,63.47,53900.0,40.3709,40.3837,40.3582,40.3646,53900.0
2007-01-23 12:20:00,63.48,63.52,63.46,63.47,67500.0,40.3709,40.3964,40.3582,40.3646,67500.0
2007-01-23 12:30:00,63.47,63.53,63.47,63.5,95200.0,40.3646,40.4027,40.3646,40.3837,95200.0
2007-01-23 12:40:00,63.5,63.64,63.46,63.62,78400.0,40.3837,40.4727,40.3582,40.46,78400.0
2007-01-23 12:50:00,63.62,63.66,63.51,63.56,54200.0,40.46,40.4854,40.39,40.4218,54200.0
2007-01-23 13:00:00,63.56,63.58,63.5,63.57,41000.0,40.4218,40.4345,40.3837,40.4282,41000.0
2007-01-23 13:10:00,63.57,63.66,63.57,63.61,34400.0,40.4282,40.4854,40.4282,40.4536,34400.0
2007-01-23 13:20:00,63.62,63.7,63.61,63.68,33100.0,40.46,40.5109,40.4536,40.4981,33100.0
2007-01-23 13:30:00,63.69,63.7,63.67,63.69,29100.0,40.5045,40.5109,40.4918,40.5045,29100.0
2007-01-23 13:40:00,63.7,63.7,63.64,63.64,33500.0,40.5109,40.5109,40.4727,40.4727,33500.0
2007-01-23 13:50:00,63.65,63.75,63.64,63.71,72100.0,40.4791,40.5427,40.4727,40.5172,72100.0
2007-01-23 14:00:00,63.71,63.75,63.61,63.61,68100.0,40.5172,40.5427,40.4536,40.4536,68100.0
2007-01-23 14:10:00,63.61,63.62,63.56,63.59,51700.0,40.4536,40.46,40.4218,40.4409,51700.0
2007-01-23 14:20:00,63.59,63.59,63.53,63.53,41100.0,40.4409,40.4409,40.4027,40.4027,41100.0
2007-01-23 14:30:00,63.53,63.55,63.4,63.47,71800.0,40.4027,40.4155,40.3201,40.3646,71800.0
2007-01-23 14:40:00,63.47,63.5,63.28,63.3,90800.0,40.3646,40.3837,40.2437,40.2565,90800.0
2007-01-23 14:50:00,63.3,63.33,63.29,63.3,125100.0,40.2565,40.2755,40.2501,40.2565,125100.0
2007-01-23 15:00:00,63.3,63.34,63.27,63.3,63500.0,40.2565,40.2819,40.2374,40.2565,63500.0
2007-01-23 15:10:00,63.29,63.32,63.28,63.3,60800.0,40.2501,40.2692,40.2437,40.2565,60800.0
2007-01-23 15:20:00,63.3,63.31,63.29,63.31,84000.0,40.2565,40.2628,40.2501,40.2628,84000.0
2007-01-23 15:30:00,63.31,63.39,63.3,63.37,87500.0,40.2628,40.3137,40.2565,40.301,87500.0
2007-01-23 15:40:00,63.38,63.38,63.29,63.33,73300.0,40.3073,40.3073,40.2501,40.2755,73300.0
2007-01-23 15:50:00,63.33,63.37,63.28,63.34,124000.0,40.2755,40.301,40.2437,40.2819,124000.0
2007-01-24 09:30:00,63.29,63.48,63.26,63.43,52500.0,40.2501,40.3709,40.231,40.3391,52500.0
2007-01-24 09:40:00,63.45,63.6,63.42,63.45,54200.0,40.3519,40.4473,40.3328,40.3519,54200.0
2007-01-24 09:50:00,63.45,63.62,63.44,63.6,45400.0,40.3519,40.46,40.3455,40.4473,45400.0
2007-01-24 10:00:00,63.59,63.68,63.5,63.6,58500.0,40.4409,40.4981,40.3837,40.4473,58500.0
2007-01-24 10:10:00,63.61,63.64,63.47,63.53,56400.0,40.4536,40.4727,40.3646,40.4027,56400.0
2007-01-24 10:20:00,63.52,63.55,63.45,63.49,32000.0,40.3964,40.4155,40.3519,40.3773,32000.0
2007-01-24 10:30:00,63.5,63.58,63.48,63.55,53200.0,40.3837,40.4345,40.3709,40.4155,53200.0
2007-01-24 10:40:00,63.56,63.56,63.49,63.54,65100.0,40.4218,40.4218,40.3773,40.4091,65100.0
2007-01-24 10:50:00,63.55,63.63,63.55,63.58,30600.0,40.4155,40.4663,40.4155,40.4345,30600.0
2007-01-24 11:00:00,63.59,63.83,63.57,63.76,94000.0,40.4409,40.5935,40.4282,40.549,94000.0
2007-01-24 11:10:00,63.75,63.83,63.72,63.79,45000.0,40.5427,40.5935,40.5236,40.5681,45000.0
2007-01-24 11:20:00,63.79,63.85,63.78,63.79,51100.0,40.5681,40.6062,40.5617,40.5681,51100.0
2007-01-24 11:30:00,63.79,63.84,63.74,63.84,71800.0,40.5681,40.5999,40.5363,40.5999,71800.0
2007-01-24 11:40:00,63.83,63.93,63.83,63.92,129500.0,40.5935,40.6571,40.5935,40.6508,129500.0
2007-01-24 11:50:00,63.93,63.95,63.89,63.91,79200.0,40.6571,40.6698,40.6317,40.6444,79200.0
2007-01-24 12:00:00,63.92,63.95,63.88,63.9,124300.0,40.6508,40.6698,40.6253,40.638,124300.0
2007-01-24 12:10:00,63.9,63.91,63.88,63.89,36200.0,40.638,40.6444,40.6253,40.6317,36200.0
2007-01-24 12:20:00,63.89,63.89,63.81,63.83,61500.0,40.6317,40.6317,40.5808,40.5935,61500.0
2007-01-24 12:30:00,63.81,63.85,63.81,63.81,35900.0,40.5808,40.6062,40.5808,40.5808,35900.0
2007-01-24 12:40:00,63.81,63.81,63.72,63.74,43700.0,40.5808,40.5808,40.5236,40.5363,43700.0
2007-01-24 12:50:00,63.74,63.74,63.7,63.72,45900.0,40.5363,40.5363,40.5109,40.5236,45900.0
2007-01-24 13:00:00,63.72,63.76,63.7,63.74,50200.0,40.5236,40.549,40.5109,40.5363,50200.0
2007-01-24 13:10:00,63.75,63.84,63.75,63.83,25100.0,40.5427,40.5999,40.5427,40.5935,25100.0
2007-01-24 13:20:00,63.83,63.83,63.73,63.74,46200.0,40.5935,40.5935,40.5299,40.5363,46200.0
2007-01-24 13:30:00,63.73,63.76,63.69,63.71,63800.0,40.5299,40.549,40.5045,40.5172,63800.0
2007-01-24 13:40:00,63.71,63.72,63.68,63.68,46300.0,40.5172,40.5236,40.4981,40.4981,46300.0
2007-01-24 13:50:00,63.69,63.81,63.62,63.78,54700.0,40.5045,40.5808,40.46,40.5617,54700.0
2007-01-24 14:00:00,63.8,63.83,63.77,63.79,29800.0,40.5745,40.5935,40.5554,40.5681,29800.0
2007-01-24 14:10:00,63.8,63.8,63.78,63.79,20600.0,40.5745,40.5745,40.5617,40.5681,20600.0
2007-01-24 14:20:00,63.79,63.84,63.78,63.84,70400.0,40.5681,40.5999,40.5617,40.5999,70400.0
2007-01-24 14:30:00,63.85,63.86,63.78,63.8,92700.0,40.6062,40.6126,40.5617,40.5745,92700.0
2007-01-24 14:40:00,63.8,63.81,63.73,63.79,43600.0,40.5745,40.5808,40.5299,40.5681,43600.0
2007-01-24 14:50:00,63.79,63.82,63.79,63.81,40800.0,40.5681,40.5872,40.5681,40.5808,40800.0
2007-01-24 15:00:00,63.81,63.81,63.77,63.78,47300.0,40.5808,40.5808,40.5554,40.5617,47300.0
2007-01-24 15:10:00,63.78,63.8,63.78,63.8,31500.0,40.5617,40.5745,40.5617,40.5745,31500.0
2007-01-24 15:20:00,63.8,63.8,63.76,63.77,46600.0,40.5745,40.5745,40.549,40.5554,46600.0
2007-01-24 15:30:00,63.77,63.78,63.71,63.75,95000.0,40.5554,40.5617,40.5172,40.5427,95000.0
2007-01-24 15:40:00,63.75,63.77,63.71,63.75,103300.0,40.5427,40.5554,40.5172,40.5427,103300.0
2007-01-24 15:50:00,63.75,63.76,63.72,63.73,138100.0,40.5427,40.549,40.5236,40.5299,138100.0
2007-01-25 09:30:00,63.58,63.76,63.5,63.69,69300.0,40.4345,40.549,40.3837,40.5045,69300.0
2007-01-25 09:40:00,63.7,63.92,63.69,63.9,109900.0,40.5109,40.6508,40.5045,40.638,109900.0
2007-01-25 09:50:00,63.9,63.91,63.76,63.78,91800.0,40.638,40.6444,40.549,40.5617,91800.0
2007-01-25 10:00:00,63.77,63.81,63.77,63.77,61400.0,40.5554,40.5808,40.5554,40.5554,61400.0
2007-01-25 10:10:00,63.78,63.79,63.72,63.73,69600.0,40.5617,40.5681,40.5236,40.5299,69600.0
2007-01-25 10:20:00,63.74,63.75,63.7,63.71,29500.0,40.5363,40.5427,40.5109,40.5172,29500.0
2007-01-25 10:30:00,63.71,63.75,63.69,63.7,49800.0,40.5172,40.5427,40.5045,40.5109,49800.0
2007-01-25 10:40:00,63.69,63.75,63.64,63.65,53900.0,40.5045,40.5427,40.4727,40.4791,53900.0
2007-01-25 10:50:00,63.64,63.74,63.64,63.71,30400.0,40.4727,40.5363,40.4727,40.5172,30400.0
2007-01-25 11:00:00,63.72,63.75,63.72,63.74,30800.0,40.5236,40.5427,40.5236,40.5363,30800.0
2007-01-25 11:10:00,63.74,63.75,63.67,63.68,37900.0,40.5363,40.5427,40.4918,40.4981,37900.0
2007-01-25 11:20:00,63.69,63.7,63.66,63.7,19200.0,40.5045,40.5109,40.4854,40.5109,19200.0
2007-01-25 11:30:00,63.71,63.75,63.69,63.69,47100.0,40.5172,40.5427,40.5045,40.5045,47100.0
2007-01-25 11:40:00,63.7,63.73,63.68,63.73,29500.0,40.5109,40.5299,40.4981,40.5299,29500.0
2007-01-25 11:50:00,63.74,63.76,63.73,63.75,28700.0,40.5363,40.549,40.5299,40.5427,28700.0
2007-01-25 12:00:00,63.75,63.75,63.67,63.71,41000.0,40.5427,40.5427,40.4918,40.5172,41000.0
2007-01-25 12:10:00,63.71,63.75,63.7,63.74,44800.0,40.5172,40.5427,40.5109,40.5363,44800.0
2007-01-25 12:20:00,63.75,63.75,63.71,63.73,31900.0,40.5427,40.5427,40.5172,40.5299,31900.0
2007-01-25 12:30:00,63.72,63.73,63.71,63.72,26100.0,40.5236,40.5299,40.5172,40.5236,26100.0
2007-01-25 12:40:00,63.71,63.71,63.69,63.69,31300.0,40.5172,40.5172,40.5045,40.5045,31300.0
2007-01-25 12:50:00,63.69,63.7,63.68,63.69,24500.0,40.5045,40.5109,40.4981,40.5045,24500.0
2007-01-25 13:00:00,63.69,63.7,63.65,63.67,33500.0,40.5045,40.5109,40.4791,40.4918,33500.0
2007-01-25 13:10:00,63.66,63.68,63.66,63.67,25700.0,40.4854,40.4981,40.4854,40.4918,25700.0
2007-01-25 13:20:00,63.67,63.72,63.63,63.7,50500.0,40.4918,40.5236,40.4663,40.5109,50500.0
2007-01-25 13:30:00,63.71,63.72,63.59,63.59,39600.0,40.5172,40.5236,40.4409,40.4409,39600.0
2007-01-25 13:40:00,63.59,63.6,63.49,63.52,42000.0,40.4409,40.4473,40.3773,40.3964,42000.0
2007-01-25 13:50:00,63.53,63.56,63.41,63.42,47400.0,40.4027,40.4218,40.3264,40.3328,47400.0
2007-01-25 14:00:00,63.42,63.43,63.35,63.38,76800.0,40.3328,40.3391,40.2883,40.3073,76800.0
2007-01-25 14:10:00,63.38,63.41,63.33,63.34,62400.0,40.3073,40.3264,40.2755,40.2819,62400.0
2007-01-25 14:20:00,63.34,63.36,63.24,63.3,83800.0,40.2819,40.2946,40.2183,40.2565,83800.0
2007-01-25 14:30:00,63.3,63.33,63.19,63.27,109200.0,40.2565,40.2755,40.1865,40.2374,109200.0
2007-01-25 14:40:00,63.27,63.29,63.19,63.23,65000.0,40.2374,40.2501,40.1865,40.212,65000.0
2007-01-25 14:50:00,63.24,63.29,63.1,63.17,99900.0,40.2183,40.2501,40.1293,40.1738,99900.0
2007-01-25 15:00:00,63.16,63.2,63.0,63.07,136000.0,40.1674,40.1929,40.0657,40.1102,136000.0
2007-01-25 15:10:00,63.06,63.11,62.95,62.96,94400.0,40.1038,40.1356,40.0339,40.0402,94400.0
2007-01-25 15:20:00,62.96,63.16,62.94,63.13,138800.0,40.0402,40.1674,40.0275,40.1484,138800.0
2007-01-25 15:30:00,63.12,63.18,63.03,63.04,105700.0,40.142,40.1802,40.0848,40.0911,105700.0
2007-01-25 15:40:00,63.04,63.1,62.97,63.1,117500.0,40.0911,40.1293,40.0466,40.1293,117500.0
2007-01-25 15:50:00,63.1,63.21,63.07,63.1,152400.0,40.1293,40.1992,40.1102,40.1293,152400.0
2007-01-26 09:30:00,63.35,63.38,63.16,63.21,101900.0,40.2883,40.3073,40.1674,40.1992,101900.0
2007-01-26 09:40:00,63.2,63.24,63.17,63.2,76400.0,40.1929,40.2183,40.1738,40.1929,76400.0
2007-01-26 09:50:00,63.2,63.24,63.14,63.21,60300.0,40.1929,40.2183,40.1547,40.1992,60300.0
2007-01-26 10:00:00,63.21,63.24,63.05,63.05,123600.0,40.1992,40.2183,40.0975,40.0975,123600.0
2007-01-26 10:10:00,63.05,63.12,62.94,62.94,53900.0,40.0975,40.142,40.0275,40.0275,53900.0
2007-01-26 10:20:00,62.94,63.0,62.89,63.0,39600.0,40.0275,40.0657,39.9957,40.0657,39600.0
2007-01-26 10:30:00,63.0,63.03,62.93,63.02,35600.0,40.0657,40.0848,40.0212,40.0784,35600.0
2007-01-26 10:40:00,63.02,63.02,62.97,63.02,32900.0,40.0784,40.0784,40.0466,40.0784,32900.0
2007-01-26 10:50:00,63.02,63.12,63.0,63.09,40500.0,40.0784,40.142,40.0657,40.1229,40500.0
2007-01-26 11:00:00,63.09,63.11,63.0,63.02,76000.0,40.1229,40.1356,40.0657,40.0784,76000.0
2007-01-26 11:10:00,63.03,63.09,63.0,63.08,52200.0,40.0848,40.1229,40.0657,40.1166,52200.0
2007-01-26 11:20:00,63.08,63.15,63.08,63.1,41900.0,40.1166,40.1611,40.1166,40.1293,41900.0
2007-01-26 11:30:00,63.1,63.13,63.09,63.1,51900.0,40.1293,40.1484,40.1229,40.1293,51900.0
2007-01-26 11:40:00,63.11,63.12,63.04,63.04,56600.0,40.1356,40.142,40.0911,40.0911,56600.0
2007-01-26 11:50:00,63.03,63.14,63.03,63.14,30800.0,40.0848,40.1547,40.0848,40.1547,30800.0
2007-01-26 12:00:00,63.14,63.28,63.14,63.25,59200.0,40.1547,40.2437,40.1547,40.2247,59200.0
2007-01-26 12:10:00,63.24,63.28,63.2,63.24,41600.0,40.2183,40.2437,40.1929,40.2183,41600.0
2007-01-26 12:20:00,63.25,63.26,63.22,63.24,22000.0,40.2247,40.231,40.2056,40.2183,22000.0
2007-01-26 12:30:00,63.25,63.26,63.21,63.24,32300.0,40.2247,40.231,40.1992,40.2183,32300.0
2007-01-26 12:40:00,63.23,63.27,63.21,63.22,29000.0,40.212,40.2374,40.1992,40.2056,29000.0
2007-01-26 12:50:00,63.22,63.22,63.16,63.2,26000.0,40.2056,40.2056,40.1674,40.1929,26000.0
2007-01-26 13:00:00,63.21,63.25,63.14,63.14,33300.0,40.1992,40.2247,40.1547,40.1547,33300.0
2007-01-26 13:10:00,63.15,63.18,63.1,63.17,33700.0,40.1611,40.1802,40.1293,40.1738,33700.0
2007-01-26 13:20:00,63.18,63.18,63.11,63.13,56700.0,40.1802,40.1802,40.1356,40.1484,56700.0
2007-01-26 13:30:00,63.13,63.21,63.13,63.2,39300.0,40.1484,40.1992,40.1484,40.1929,39300.0
2007-01-26 13:40:00,63.21,63.26,63.2,63.24,18400.0,40.1992,40.231,40.1929,40.2183,18400.0
2007-01-26 13:50:00,63.25,63.31,63.24,63.31,26800.0,40.2247,40.2628,40.2183,40.2628,26800.0
2007-01-26 14:00:00,63.3,63.31,63.23,63.27,31400.0,40.2565,40.2628,40.212,40.2374,31400.0
2007-01-26 14:10:00,63.26,63.41,63.26,63.39,50400.0,40.231,40.3264,40.231,40.3137,50400.0
2007-01-26 14:20:00,63.4,63.45,63.36,63.36,33800.0,40.3201,40.3519,40.2946,40.2946,33800.0
2007-01-26 14:30:00,63.35,63.39,63.32,63.33,36100.0,40.2883,40.3137,40.2692,40.2755,36100.0
2007-01-26 14:40:00,63.33,63.43,63.31,63.37,34100.0,40.2755,40.3391,40.2628,40.301,34100.0
2007-01-26 14:50:00,63.39,63.47,63.38,63.46,50800.0,40.3137,40.3646,40.3073,40.3582,50800.0
2007-01-26 15:00:00,63.45,63.59,63.45,63.59,58200.0,40.3519,40.4409,40.3519,40.4409,58200.0
2007-01-26 15:10:00,63.59,63.63,63.52,63.58,52900.0,40.4409,40.4663,40.3964,40.4345,52900.0
2007-01-26 15:20:00,63.58,63.63,63.53,63.59,32200.0,40.4345,40.4663,40.4027,40.4409,32200.0
2007-01-26 15:30:00,63.6,63.62,63.53,63.53,76800.0,40.4473,40.46,40.4027,40.4027,76800.0
2007-01-26 15:40:00,63.53,63.53,63.42,63.48,160300.0,40.4027,40.4027,40.3328,40.3709,160300.0
2007-01-26 15:50:00,63.47,63.5,63.42,63.47,139100.0,40.3646,40.3837,40.3328,40.3646,139100.0
2007-01-29 09:30:00,63.66,63.69,63.4,63.5,93700.0,40.4854,40.5045,40.3201,40.3837,93700.0
2007-01-29 09:40:00,63.5,63.63,63.49,63.54,115300.0,40.3837,40.4663,40.3773,40.4091,115300.0
2007-01-29 09:50:00,63.54,64.08,63.54,63.82,140600.0,40.4091,40.7525,40.4091,40.5872,140600.0
2007-01-29 10:00:00,63.81,63.85,63.7,63.71,46500.0,40.5808,40.6062,40.5109,40.5172,46500.0
2007-01-29 10:10:00,63.71,63.72,63.59,63.62,28500.0,40.5172,40.5236,40.4409,40.46,28500.0
2007-01-29 10:20:00,63.62,63.68,63.62,63.64,32200.0,40.46,40.4981,40.46,40.4727,32200.0
2007-01-29 10:30:00,63.64,63.66,63.61,63.65,26600.0,40.4727,40.4854,40.4536,40.4791,26600.0
2007-01-29 10:40:00,63.65,63.76,63.65,63.72,35700.0,40.4791,40.549,40.4791,40.5236,35700.0
2007-01-29 10:50:00,63.71,63.71,63.59,63.59,39200.0,40.5172,40.5172,40.4409,40.4409,39200.0
2007-01-29 11:00:00,63.59,63.64,63.57,63.64,40700.0,40.4409,40.4727,40.4282,40.4727,40700.0
2007-01-29 11:10:00,63.64,63.78,63.62,63.78,49800.0,40.4727,40.5617,40.46,40.5617,49800.0
2007-01-29 11:20:00,63.77,63.78,63.63,63.65,54500.0,40.5554,40.5617,40.4663,40.4791,54500.0
2007-01-29 11:30:00,63.66,63.66,63.52,63.54,49700.0,40.4854,40.4854,40.3964,40.4091,49700.0
2007-01-29 11:40:00,63.53,63.56,63.52,63.56,37800.0,40.4027,40.4218,40.3964,40.4218,37800.0
2007-01-29 11:50:00,63.54,63.62,63.53,63.62,42000.0,40.4091,40.46,40.4027,40.46,42000.0
2007-01-29 12:00:00,63.62,63.68,63.61,63.67,39000.0,40.46,40.4981,40.4536,40.4918,39000.0
2007-01-29 12:10:00,63.67,63.74,63.67,63.72,36600.0,40.4918,40.5363,40.4918,40.5236,36600.0
2007-01-29 12:20:00,63.72,63.73,63.69,63.69,25300.0,40.5236,40.5299,40.5045,40.5045,25300.0
2007-01-29 12:30:00,63.7,63.7,63.56,63.59,62600.0,40.5109,40.5109,40.4218,40.4409,62600.0
2007-01-29 12:40:00,63.6,63.66,63.58,63.63,48400.0,40.4473,40.4854,40.4345,40.4663,48400.0
2007-01-29 12:50:00,63.64,63.66,63.57,63.6,39500.0,40.4727,40.4854,40.4282,40.4473,39500.0
2007-01-29 13:00:00,63.6,63.65,63.52,63.54,52800.0,40.4473,40.4791,40.3964,40.4091,52800.0
2007-01-29 13:10:00,63.54,63.56,63.5,63.51,51600.0,40.4091,40.4218,40.3837,40.39,51600.0
2007-01-29 13:20:00,63.51,63.55,63.47,63.55,21700.0,40.39,40.4155,40.3646,40.4155,21700.0
2007-01-29 13:30:00,63.55,63.56,63.51,63.51,30000.0,40.4155,40.4218,40.39,40.39,30000.0
2007-01-29 13:40:00,63.52,63.52,63.38,63.45,63900.0,40.3964,40.3964,40.3073,40.3519,63900.0
2007-01-29 13:50:00,63.46,63.52,63.41,63.46,71600.0,40.3582,40.3964,40.3264,40.3582,71600.0
2007-01-29 14:00:00,63.45,63.45,63.29,63.35,83200.0,40.3519,40.3519,40.2501,40.2883,83200.0
2007-01-29 14:10:00,63.34,63.37,63.27,63.36,73300.0,40.2819,40.301,40.2374,40.2946,73300.0
2007-01-29 14:20:00,63.36,63.38,63.33,63.33,45100.0,40.2946,40.3073,40.2755,40.2755,45100.0
2007-01-29 14:30:00,63.35,63.39,63.33,63.39,19000.0,40.2883,40.3137,40.2755,40.3137,19000.0
2007-01-29 14:40:00,63.39,63.5,63.39,63.5,25400.0,40.3137,40.3837,40.3137,40.3837,25400.0
2007-01-29 14:50:00,63.5,63.5,63.39,63.45,31600.0,40.3837,40.3837,40.3137,40.3519,31600.0
2007-01-29 15:00:00,63.45,63.53,63.42,63.46,45500.0,40.3519,40.4027,40.3328,40.3582,45500.0
2007-01-29 15:10:00,63.46,63.54,63.43,63.5,53100.0,40.3582,40.4091,40.3391,40.3837,53100.0
2007-01-29 15:20:00,63.51,63.64,63.51,63.61,77200.0,40.39,40.4727,40.39,40.4536,77200.0
2007-01-29 15:30:00,63.61,63.62,63.55,63.58,87200.0,40.4536,40.46,40.4155,40.4345,87200.0
2007-01-29 15:40:00,63.57,63.59,63.47,63.52,118600.0,40.4282,40.4409,40.3646,40.3964,118600.0
2007-01-29 15:50:00,63.52,63.63,63.51,63.56,146700.0,40.3964,40.4663,40.39,40.4218,146700.0
2007-01-30 09:30:00,63.6,63.9,63.6,63.73,76500.0,40.4473,40.638,40.4473,40.5299,76500.0
2007-01-30 09:40:00,63.73,63.77,63.65,63.73,58200.0,40.5299,40.5554,40.4791,40.5299,58200.0
2007-01-30 09:50:00,63.75,63.88,63.69,63.78,78800.0,40.5427,40.6253,40.5045,40.5617,78800.0
2007-01-30 10:00:00,63.79,63.85,63.71,63.71,47000.0,40.5681,40.6062,40.5172,40.5172,47000.0
2007-01-30 10:10:00,63.71,63.73,63.61,63.67,51900.0,40.5172,40.5299,40.4536,40.4918,51900.0
2007-01-30 10:20:00,63.67,63.87,63.65,63.84,84500.0,40.4918,40.619,40.4791,40.5999,84500.0
2007-01-30 10:30:00,63.86,63.87,63.74,63.82,125800.0,40.6126,40.619,40.5363,40.5872,125800.0
2007-01-30 10:40:00,63.82,63.86,63.76,63.82,110100.0,40.5872,40.6126,40.549,40.5872,110100.0
2007-01-30 10:50:00,63.81,63.86,63.78,63.84,107700.0,40.5808,40.6126,40.5617,40.5999,107700.0
2007-01-30 11:00:00,63.83,63.87,63.8,63.86,91500.0,40.5935,40.619,40.5745,40.6126,91500.0
2007-01-30 11:10:00,63.86,64.08,63.83,64.07,107900.0,40.6126,40.7525,40.5935,40.7462,107900.0
2007-01-30 11:20:00,64.08,64.1,63.96,63.98,78600.0,40.7525,40.7652,40.6762,40.6889,78600.0
2007-01-30 11:30:00,63.98,64.01,63.95,64.0,72500.0,40.6889,40.708,40.6698,40.7016,72500.0
2007-01-30 11:40:00,64.0,64.03,63.97,64.0,60200.0,40.7016,40.7207,40.6826,40.7016,60200.0
2007-01-30 11:50:00,63.99,64.01,63.97,63.98,43200.0,40.6953,40.708,40.6826,40.6889,43200.0
2007-01-30 12:00:00,63.97,64.0,63.93,63.98,36300.0,40.6826,40.7016,40.6571,40.6889,36300.0
2007-01-30 12:10:00,63.98,64.0,63.96,63.97,30100.0,40.6889,40.7016,40.6762,40.6826,30100.0
2007-01-30 12:20:00,63.97,64.01,63.96,63.99,39500.0,40.6826,40.708,40.6762,40.6953,39500.0
2007-01-30 12:30:00,63.99,64.0,63.95,63.96,32600.0,40.6953,40.7016,40.6698,40.6762,32600.0
2007-01-30 12:40:00,63.96,63.98,63.95,63.98,22700.0,40.6762,40.6889,40.6698,40.6889,22700.0
2007-01-30 12:50:00,63.98,63.98,63.96,63.97,25500.0,40.6889,40.6889,40.6762,40.6826,25500.0
2007-01-30 13:00:00,63.97,63.98,63.86,63.86,71100.0,40.6826,40.6889,40.6126,40.6126,71100.0
2007-01-30 13:10:00,63.86,63.95,63.83,63.9,70000.0,40.6126,40.6698,40.5935,40.638,70000.0
2007-01-30 13:20:00,63.9,63.96,63.89,63.95,34600.0,40.638,40.6762,40.6317,40.6698,34600.0
2007-01-30 13:30:00,63.95,63.96,63.91,63.92,32500.0,40.6698,40.6762,40.6444,40.6508,32500.0
2007-01-30 13:40:00,63.91,63.99,63.9,63.99,49100.0,40.6444,40.6953,40.638,40.6953,49100.0
2007-01-30 13:50:00,63.99,64.07,63.98,64.0,36900.0,40.6953,40.7462,40.6889,40.7016,36900.0
2007-01-30 14:00:00,64.0,64.02,63.99,63.99,87100.0,40.7016,40.7144,40.6953,40.6953,87100.0
2007-01-30 14:10:00,63.99,63.99,63.94,63.97,55300.0,40.6953,40.6953,40.6635,40.6826,55300.0
2007-01-30 14:20:00,63.97,64.02,63.95,64.0,86900.0,40.6826,40.7144,40.6698,40.7016,86900.0
2007-01-30 14:30:00,64.01,64.01,63.94,63.96,80200.0,40.708,40.708,40.6635,40.6762,80200.0
2007-01-30 14:40:00,63.96,64.03,63.95,64.01,42800.0,40.6762,40.7207,40.6698,40.708,42800.0
2007-01-30 14:50:00,64.01,64.04,64.01,64.04,43400.0,40.708,40.7271,40.708,40.7271,43400.0
2007-01-30 15:00:00,64.04,64.08,64.0,64.07,102900.0,40.7271,40.7525,40.7016,40.7462,102900.0
2007-01-30 15:10:00,64.08,64.12,64.02,64.04,114400.0,40.7525,40.778,40.7144,40.7271,114400.0
2007-01-30 15:20:00,64.04,64.05,63.89,63.9,141400.0,40.7271,40.7334,40.6317,40.638,141400.0
2007-01-30 15:30:00,63.9,64.0,63.88,63.98,210000.0,40.638,40.7016,40.6253,40.6889,210000.0
2007-01-30 15:40:00,63.99,63.99,63.88,63.89,132500.0,40.6953,40.6953,40.6253,40.6317,132500.0
2007-01-30 15:50:00,63.88,63.99,63.88,63.97,167900.0,40.6253,40.6953,40.6253,40.6826,167900.0
2007-01-31 09:30:00,61.56,61.94,61.11,61.16,588700.0,39.1499,39.3916,38.8637,38.8955,588700.0
2007-01-31 09:40:00,61.16,61.37,60.76,61.07,946200.0,38.8955,39.0291,38.6411,38.8383,946200.0
2007-01-31 09:50:00,61.08,61.25,61.0,61.09,435300.0,38.8446,38.9527,38.7938,38.851,435300.0
2007-01-31 10:00:00,61.1,61.1,60.76,60.76,551400.0,38.8573,38.8573,38.6411,38.6411,551400.0
2007-01-31 10:10:00,60.76,61.0,60.58,60.84,602700.0,38.6411,38.7938,38.5266,38.692,602700.0
2007-01-31 10:20:00,60.83,60.9,60.7,60.84,375100.0,38.6856,38.7302,38.603,38.692,375100.0
2007-01-31 10:30:00,60.84,60.85,60.68,60.77,226600.0,38.692,38.6984,38.5902,38.6475,226600.0
2007-01-31 10:40:00,60.77,60.85,60.74,60.8,301100.0,38.6475,38.6984,38.6284,38.6666,301100.0
2007-01-31 10:50:00,60.79,60.8,60.7,60.74,369600.0,38.6602,38.6666,38.603,38.6284,369600.0
2007-01-31 11:00:00,60.74,60.75,60.61,60.74,534000.0,38.6284,38.6348,38.5457,38.6284,534000.0
2007-01-31 11:10:00,60.74,60.75,60.5,60.55,225900.0,38.6284,38.6348,38.4758,38.5076,225900.0
2007-01-31 11:20:00,60.55,60.55,60.23,60.36,396000.0,38.5076,38.5076,38.3041,38.3867,396000.0
2007-01-31 11:30:00,60.37,60.5,60.28,60.38,310100.0,38.3931,38.4758,38.3359,38.3995,310100.0
2007-01-31 11:40:00,60.38,60.6,60.3,60.57,232500.0,38.3995,38.5394,38.3486,38.5203,232500.0
2007-01-31 11:50:00,60.59,60.7,60.5,60.6,183400.0,38.533,38.603,38.4758,38.5394,183400.0
2007-01-31 12:00:00,60.61,60.68,60.5,60.62,204600.0,38.5457,38.5902,38.4758,38.5521,204600.0
2007-01-31 12:10:00,60.61,60.65,60.57,60.64,126800.0,38.5457,38.5712,38.5203,38.5648,126800.0
2007-01-31 12:20:00,60.64,60.65,60.45,60.46,137000.0,38.5648,38.5712,38.444,38.4503,137000.0
2007-01-31 12:30:00,60.45,60.46,60.27,60.27,158200.0,38.444,38.4503,38.3295,38.3295,158200.0
2007-01-31 12:40:00,60.27,60.41,60.23,60.36,210000.0,38.3295,38.4185,38.3041,38.3867,210000.0
2007-01-31 12:50:00,60.37,60.61,60.26,60.42,188500.0,38.3931,38.5457,38.3231,38.4249,188500.0
2007-01-31 13:00:00,60.42,60.49,60.33,60.48,114900.0,38.4249,38.4694,38.3677,38.4631,114900.0
2007-01-31 13:10:00,60.48,60.52,60.35,60.39,122500.0,38.4631,38.4885,38.3804,38.4058,122500.0
2007-01-31 13:20:00,60.38,60.43,60.33,60.35,79500.0,38.3995,38.4313,38.3677,38.3804,79500.0
2007-01-31 13:30:00,60.35,60.43,60.3,60.31,123700.0,38.3804,38.4313,38.3486,38.3549,123700.0
2007-01-31 13:40:00,60.31,60.37,60.21,60.33,181500.0,38.3549,38.3931,38.2913,38.3677,181500.0
2007-01-31 13:50:00,60.34,60.35,60.23,60.26,87100.0,38.374,38.3804,38.3041,38.3231,87100.0
2007-01-31 14:00:00,60.25,60.3,60.1,60.28,293100.0,38.3168,38.3486,38.2214,38.3359,293100.0
2007-01-31 14:10:00,60.27,60.3,60.16,60.29,316200.0,38.3295,38.3486,38.2595,38.3422,316200.0
2007-01-31 14:20:00,60.28,60.4,60.14,60.19,228800.0,38.3359,38.4122,38.2468,38.2786,228800.0
2007-01-31 14:30:00,60.21,60.25,60.05,60.2,335200.0,38.2913,38.3168,38.1896,38.285,335200.0
2007-01-31 14:40:00,60.22,60.24,60.06,60.22,372500.0,38.2977,38.3104,38.1959,38.2977,372500.0
2007-01-31 14:50:00,60.22,60.23,60.05,60.18,244600.0,38.2977,38.3041,38.1896,38.2723,244600.0
2007-01-31 15:00:00,60.17,60.2,60.12,60.2,213100.0,38.2659,38.285,38.2341,38.285,213100.0
2007-01-31 15:10:00,60.2,60.35,60.19,60.32,461500.0,38.285,38.3804,38.2786,38.3613,461500.0
2007-01-31 15:20:00,60.32,60.33,60.21,60.23,196700.0,38.3613,38.3677,38.2913,38.3041,196700.0
2007-01-31 15:30:00,60.23,60.35,60.17,60.17,265800.0,38.3041,38.3804,38.2659,38.2659,265800.0
2007-01-31 15:40:00,60.17,60.29,60.1,60.27,345800.0,38.2659,38.3422,38.2214,38.3295,345800.0
2007-01-31 15:50:00,60.28,60.33,60.19,60.25,498700.0,38.3359,38.3677,38.2786,38.3168,498700.0
2007-02-01 09:30:00,60.25,60.48,59.52,59.86,576200.0,38.3168,38.4631,37.8525,38.0688,576200.0
2007-02-01 09:40:00,59.88,60.0,59.76,59.99,180700.0,38.0815,38.1578,38.0052,38.1514,180700.0
2007-02-01 09:50:00,59.99,60.09,59.95,60.0,257100.0,38.1514,38.215,38.126,38.1578,257100.0
2007-02-01 10:00:00,60.01,60.1,59.95,60.1,185900.0,38.1641,38.2214,38.126,38.2214,185900.0
2007-02-01 10:10:00,60.08,60.08,60.01,60.02,117700.0,38.2087,38.2087,38.1641,38.1705,117700.0
2007-02-01 10:20:00,60.03,60.05,59.93,59.99,78500.0,38.1769,38.1896,38.1133,38.1514,78500.0
2007-02-01 10:30:00,60.0,60.1,60.0,60.09,76700.0,38.1578,38.2214,38.1578,38.215,76700.0
2007-02-01 10:40:00,60.09,60.15,60.08,60.14,93700.0,38.215,38.2532,38.2087,38.2468,93700.0
2007-02-01 10:50:00,60.14,60.15,60.02,60.02,128000.0,38.2468,38.2532,38.1705,38.1705,128000.0
2007-02-01 11:00:00,60.01,60.11,60.0,60.11,188600.0,38.1641,38.2277,38.1578,38.2277,188600.0
2007-02-01 11:10:00,60.1,60.19,60.08,60.18,120700.0,38.2214,38.2786,38.2087,38.2723,120700.0
2007-02-01 11:20:00,60.18,60.35,60.18,60.33,207400.0,38.2723,38.3804,38.2723,38.3677,207400.0
2007-02-01 11:30:00,60.34,60.57,60.33,60.54,258000.0,38.374,38.5203,38.3677,38.5012,258000.0
2007-02-01 11:40:00,60.55,60.67,60.5,60.63,142000.0,38.5076,38.5839,38.4758,38.5584,142000.0
2007-02-01 11:50:00,60.63,60.68,60.6,60.65,64200.0,38.5584,38.5902,38.5394,38.5712,64200.0
2007-02-01 12:00:00,60.66,60.77,60.65,60.73,89100.0,38.5775,38.6475,38.5712,38.622,89100.0
2007-02-01 12:10:00,60.73,60.74,60.63,60.67,66900.0,38.622,38.6284,38.5584,38.5839,66900.0
2007-02-01 12:20:00,60.66,60.71,60.66,60.71,41800.0,38.5775,38.6093,38.5775,38.6093,41800.0
2007-02-01 12:30:00,60.71,60.72,60.68,60.72,64700.0,38.6093,38.6157,38.5902,38.6157,64700.0
2007-02-01 12:40:00,60.72,60.8,60.71,60.79,67500.0,38.6157,38.6666,38.6093,38.6602,67500.0
2007-02-01 12:50:00,60.79,60.8,60.72,60.73,43300.0,38.6602,38.6666,38.6157,38.622,43300.0
2007-02-01 13:00:00,60.73,60.77,60.72,60.74,68200.0,38.622,38.6475,38.6157,38.6284,68200.0
2007-02-01 13:10:00,60.76,60.83,60.74,60.82,76100.0,38.6411,38.6856,38.6284,38.6793,76100.0
2007-02-01 13:20:00,60.82,60.84,60.8,60.82,43200.0,38.6793,38.692,38.6666,38.6793,43200.0
2007-02-01 13:30:00,60.82,60.82,60.77,60.78,49600.0,38.6793,38.6793,38.6475,38.6538,49600.0
2007-02-01 13:40:00,60.79,60.9,60.79,60.88,77700.0,38.6602,38.7302,38.6602,38.7174,77700.0
2007-02-01 13:50:00,60.87,60.91,60.86,60.9,62400.0,38.7111,38.7365,38.7047,38.7302,62400.0
2007-02-01 14:00:00,60.89,60.93,60.87,60.91,65000.0,38.7238,38.7492,38.7111,38.7365,65000.0
2007-02-01 14:10:00,60.92,60.98,60.87,60.97,91900.0,38.7429,38.781,38.7111,38.7747,91900.0
2007-02-01 14:20:00,60.96,61.0,60.95,60.97,83400.0,38.7683,38.7938,38.762,38.7747,83400.0
2007-02-01 14:30:00,60.97,60.98,60.95,60.95,149300.0,38.7747,38.781,38.762,38.762,149300.0
2007-02-01 14:40:00,60.96,61.02,60.95,61.01,104200.0,38.7683,38.8065,38.762,38.8001,104200.0
2007-02-01 14:50:00,61.0,61.19,61.0,61.17,105100.0,38.7938,38.9146,38.7938,38.9019,105100.0
2007-02-01 15:00:00,61.17,61.2,61.11,61.13,153500.0,38.9019,38.9209,38.8637,38.8764,153500.0
2007-02-01 15:10:00,61.13,61.15,61.05,61.13,158200.0,38.8764,38.8891,38.8256,38.8764,158200.0
2007-02-01 15:20:00,61.12,61.24,61.09,61.24,126000.0,38.8701,38.9464,38.851,38.9464,126000.0
2007-02-01 15:30:00,61.24,61.26,61.02,61.02,171900.0,38.9464,38.9591,38.8065,38.8065,171900.0
2007-02-01 15:40:00,61.04,61.11,61.0,61.01,221800.0,38.8192,38.8637,38.7938,38.8001,221800.0
2007-02-01 15:50:00,61.02,61.06,60.97,60.99,441700.0,38.8065,38.8319,38.7747,38.7874,441700.0
2007-02-02 09:30:00,60.95,61.05,60.55,61.05,235000.0,38.762,38.8256,38.5076,38.8256,235000.0
2007-02-02 09:40:00,61.05,61.08,60.65,60.78,118500.0,38.8256,38.8446,38.5712,38.6538,118500.0
2007-02-02 09:50:00,60.79,60.88,60.7,60.87,180200.0,38.6602,38.7174,38.603,38.7111,180200.0
2007-02-02 10:00:00,60.86,61.07,60.84,61.03,102400.0,38.7047,38.8383,38.692,38.8128,102400.0
2007-02-02 10:10:00,61.04,61.06,60.8,60.82,83700.0,38.8192,38.8319,38.6666,38.6793,83700.0
2007-02-02 10:20:00,60.83,60.93,60.82,60.87,60600.0,38.6856,38.7492,38.6793,38.7111,60600.0
2007-02-02 10:30:00,60.86,60.94,60.86,60.93,60800.0,38.7047,38.7556,38.7047,38.7492,60800.0
2007-02-02 10:40:00,60.94,61.1,60.93,61.1,74700.0,38.7556,38.8573,38.7492,38.8573,74700.0
2007-02-02 10:50:00,61.09,61.1,61.04,61.08,59500.0,38.851,38.8573,38.8192,38.8446,59500.0
2007-02-02 11:00:00,61.07,61.07,60.99,61.0,54300.0,38.8383,38.8383,38.7874,38.7938,54300.0
2007-02-02 11:10:00,61.0,61.02,60.96,60.96,51700.0,38.7938,38.8065,38.7683,38.7683,51700.0
2007-02-02 11:20:00,60.95,60.96,60.91,60.93,69300.0,38.762,38.7683,38.7365,38.7492,69300.0
2007-02-02 11:30:00,60.92,60.94,60.85,60.85,95900.0,38.7429,38.7556,38.6984,38.6984,95900.0
2007-02-02 11:40:00,60.86,60.93,60.82,60.9,61800.0,38.7047,38.7492,38.6793,38.7302,61800.0
2007-02-02 11:50:00,60.91,61.01,60.9,61.0,57200.0,38.7365,38.8001,38.7302,38.7938,57200.0
2007-02-02 12:00:00,60.99,61.06,60.99,61.05,48400.0,38.7874,38.8319,38.7874,38.8256,48400.0
2007-02-02 12:10:00,61.05,61.17,61.05,61.14,67100.0,38.8256,38.9019,38.8256,38.8828,67100.0
2007-02-02 12:20:00,61.15,61.18,61.13,61.15,65100.0,38.8891,38.9082,38.8764,38.8891,65100.0
2007-02-02 12:30:00,61.15,61.17,61.08,61.1,56200.0,38.8891,38.9019,38.8446,38.8573,56200.0
2007-02-02 12:40:00,61.09,61.1,61.03,61.03,31600.0,38.851,38.8573,38.8128,38.8128,31600.0
2007-02-02 12:50:00,61.04,61.04,60.99,61.0,45100.0,38.8192,38.8192,38.7874,38.7938,45100.0
2007-02-02 13:00:00,61.0,61.02,60.95,60.96,64500.0,38.7938,38.8065,38.762,38.7683,64500.0
2007-02-02 13:10:00,60.96,60.96,60.92,60.93,38300.0,38.7683,38.7683,38.7429,38.7492,38300.0
2007-02-02 13:20:00,60.94,60.95,60.91,60.95,50000.0,38.7556,38.762,38.7365,38.762,50000.0
2007-02-02 13:30:00,60.95,61.01,60.94,60.99,32800.0,38.762,38.8001,38.7556,38.7874,32800.0
2007-02-02 13:40:00,60.99,61.01,60.96,61.0,37600.0,38.7874,38.8001,38.7683,38.7938,37600.0
2007-02-02 13:50:00,60.99,61.02,60.98,61.0,36500.0,38.7874,38.8065,38.781,38.7938,36500.0
2007-02-02 14:00:00,61.0,61.11,61.0,61.11,56700.0,38.7938,38.8637,38.7938,38.8637,56700.0
2007-02-02 14:10:00,61.11,61.14,61.07,61.09,78200.0,38.8637,38.8828,38.8383,38.851,78200.0
2007-02-02 14:20:00,61.09,61.1,61.04,61.08,95100.0,38.851,38.8573,38.8192,38.8446,95100.0
2007-02-02 14:30:00,61.07,61.15,61.07,61.12,52000.0,38.8383,38.8891,38.8383,38.8701,52000.0
2007-02-02 14:40:00,61.12,61.17,61.11,61.16,75200.0,38.8701,38.9019,38.8637,38.8955,75200.0
2007-02-02 14:50:00,61.17,61.2,61.16,61.18,62000.0,38.9019,38.9209,38.8955,38.9082,62000.0
2007-02-02 15:00:00,61.17,61.2,61.15,61.19,67700.0,38.9019,38.9209,38.8891,38.9146,67700.0
2007-02-02 15:10:00,61.18,61.21,61.14,61.15,76100.0,38.9082,38.9273,38.8828,38.8891,76100.0
2007-02-02 15:20:00,61.16,61.2,61.15,61.18,44000.0,38.8955,38.9209,38.8891,38.9082,44000.0
2007-02-02 15:30:00,61.19,61.2,61.05,61.07,333800.0,38.9146,38.9209,38.8256,38.8383,333800.0
2007-02-02 15:40:00,61.07,61.12,61.05,61.1,113600.0,38.8383,38.8701,38.8256,38.8573,113600.0
2007-02-02 15:50:00,61.1,61.21,61.09,61.14,124400.0,38.8573,38.9273,38.851,38.8828,124400.0
2007-02-05 09:30:00,60.97,61.14,60.75,60.93,516800.0,38.7747,38.8828,38.6348,38.7492,516800.0
2007-02-05 09:40:00,60.93,60.94,60.73,60.9,110500.0,38.7492,38.7556,38.622,38.7302,110500.0
2007-02-05 09:50:00,60.91,60.94,60.7,60.89,80300.0,38.7365,38.7556,38.603,38.7238,80300.0
2007-02-05 10:00:00,60.9,61.01,60.84,60.99,85000.0,38.7302,38.8001,38.692,38.7874,85000.0
2007-02-05 10:10:00,60.97,60.97,60.88,60.92,81800.0,38.7747,38.7747,38.7174,38.7429,81800.0
2007-02-05 10:20:00,60.91,60.98,60.91,60.97,66000.0,38.7365,38.781,38.7365,38.7747,66000.0
2007-02-05 10:30:00,60.96,61.06,60.96,61.03,71800.0,38.7683,38.8319,38.7683,38.8128,71800.0
2007-02-05 10:40:00,61.03,61.15,61.0,61.13,69000.0,38.8128,38.8891,38.7938,38.8764,69000.0
2007-02-05 10:50:00,61.12,61.13,60.98,60.99,45800.0,38.8701,38.8764,38.781,38.7874,45800.0
2007-02-05 11:00:00,60.99,61.02,60.96,60.99,51600.0,38.7874,38.8065,38.7683,38.7874,51600.0
2007-02-05 11:10:00,60.98,61.05,60.93,61.04,47000.0,38.781,38.8256,38.7492,38.8192,47000.0
2007-02-05 11:20:00,61.04,61.14,61.04,61.1,100900.0,38.8192,38.8828,38.8192,38.8573,100900.0
2007-02-05 11:30:00,61.09,61.16,61.08,61.08,59900.0,38.851,38.8955,38.8446,38.8446,59900.0
2007-02-05 11:40:00,61.08,61.1,61.01,61.02,157800.0,38.8446,38.8573,38.8001,38.8065,157800.0
2007-02-05 11:50:00,61.03,61.12,61.01,61.09,29500.0,38.8128,38.8701,38.8001,38.851,29500.0
2007-02-05 12:00:00,61.09,61.15,61.08,61.12,281400.0,38.851,38.8891,38.8446,38.8701,281400.0
2007-02-05 12:10:00,61.13,61.14,61.1,61.13,27300.0,38.8764,38.8828,38.8573,38.8764,27300.0
2007-02-05 12:20:00,61.13,61.16,61.12,61.13,30600.0,38.8764,38.8955,38.8701,38.8764,30600.0
2007-02-05 12:30:00,61.13,61.13,61.04,61.08,26800.0,38.8764,38.8764,38.8192,38.8446,26800.0
2007-02-05 12:40:00,61.08,61.14,61.07,61.07,54200.0,38.8446,38.8828,38.8383,38.8383,54200.0
2007-02-05 12:50:00,61.07,61.1,61.07,61.1,22300.0,38.8383,38.8573,38.8383,38.8573,22300.0
2007-02-05 13:00:00,61.1,61.11,61.05,61.08,46900.0,38.8573,38.8637,38.8256,38.8446,46900.0
2007-02-05 13:10:00,61.08,61.08,61.05,61.06,36900.0,38.8446,38.8446,38.8256,38.8319,36900.0
2007-02-05 13:20:00,61.07,61.09,61.03,61.04,53700.0,38.8383,38.851,38.8128,38.8192,53700.0
2007-02-05 13:30:00,61.04,61.1,61.03,61.08,68400.0,38.8192,38.8573,38.8128,38.8446,68400.0
2007-02-05 13:40:00,61.08,61.08,61.04,61.05,37000.0,38.8446,38.8446,38.8192,38.8256,37000.0
2007-02-05 13:50:00,61.05,61.06,61.02,61.04,24800.0,38.8256,38.8319,38.8065,38.8192,24800.0
2007-02-05 14:00:00,61.04,61.13,61.04,61.12,81300.0,38.8192,38.8764,38.8192,38.8701,81300.0
2007-02-05 14:10:00,61.12,61.12,61.06,61.12,78800.0,38.8701,38.8701,38.8319,38.8701,78800.0
2007-02-05 14:20:00,61.12,61.14,61.08,61.12,68000.0,38.8701,38.8828,38.8446,38.8701,68000.0
2007-02-05 14:30:00,61.12,61.13,61.03,61.08,83200.0,38.8701,38.8764,38.8128,38.8446,83200.0
2007-02-05 14:40:00,61.08,61.15,61.08,61.12,63100.0,38.8446,38.8891,38.8446,38.8701,63100.0
2007-02-05 14:50:00,61.11,61.18,61.1,61.16,71100.0,38.8637,38.9082,38.8573,38.8955,71100.0
2007-02-05 15:00:00,61.16,61.16,61.1,61.12,54300.0,38.8955,38.8955,38.8573,38.8701,54300.0
2007-02-05 15:10:00,61.1,61.15,61.1,61.14,38100.0,38.8573,38.8891,38.8573,38.8828,38100.0
2007-02-05 15:20:00,61.14,61.18,61.1,61.17,119200.0,38.8828,38.9082,38.8573,38.9019,119200.0
2007-02-05 15:30:00,61.16,61.2,61.14,61.17,82300.0,38.8955,38.9209,38.8828,38.9019,82300.0
2007-02-05 15:40:00,61.16,61.2,61.12,61.2,106300.0,38.8955,38.9209,38.8701,38.9209,106300.0
2007-02-05 15:50:00,61.2,61.21,61.13,61.14,89400.0,38.9209,38.9273,38.8764,38.8828,89400.0
2007-02-06 09:30:00,61.4,61.58,61.28,61.44,175600.0,39.0481,39.1626,38.9718,39.0736,175600.0
2007-02-06 09:40:00,61.44,61.9,61.38,61.73,101500.0,39.0736,39.3661,39.0354,39.258,101500.0
2007-02-06 09:50:00,61.75,61.78,61.64,61.75,62600.0,39.2707,39.2898,39.2008,39.2707,62600.0
2007-02-06 10:00:00,61.76,61.82,61.72,61.72,74500.0,39.2771,39.3152,39.2516,39.2516,74500.0
2007-02-06 10:10:00,61.72,61.75,61.55,61.62,254700.0,39.2516,39.2707,39.1435,39.1881,254700.0
2007-02-06 10:20:00,61.62,61.71,61.61,61.62,71800.0,39.1881,39.2453,39.1817,39.1881,71800.0
2007-02-06 10:30:00,61.62,61.7,61.59,61.6,64800.0,39.1881,39.2389,39.169,39.1753,64800.0
2007-02-06 10:40:00,61.6,61.67,61.59,61.6,66800.0,39.1753,39.2198,39.169,39.1753,66800.0
2007-02-06 10:50:00,61.6,61.67,61.56,61.62,92600.0,39.1753,39.2198,39.1499,39.1881,92600.0
2007-02-06 11:00:00,61.61,61.75,61.59,61.71,102500.0,39.1817,39.2707,39.169,39.2453,102500.0
2007-02-06 11:10:00,61.72,61.72,61.6,61.62,62100.0,39.2516,39.2516,39.1753,39.1881,62100.0
2007-02-06 11:20:00,61.61,61.65,61.59,61.65,61300.0,39.1817,39.2071,39.169,39.2071,61300.0
2007-02-06 11:30:00,61.65,61.66,61.59,61.6,52400.0,39.2071,39.2135,39.169,39.1753,52400.0
2007-02-06 11:40:00,61.6,61.62,61.57,61.57,92900.0,39.1753,39.1881,39.1563,39.1563,92900.0
2007-02-06 11:50:00,61.56,61.57,61.49,61.52,111300.0,39.1499,39.1563,39.1054,39.1245,111300.0
2007-02-06 12:00:00,61.51,61.54,61.47,61.5,88500.0,39.1181,39.1372,39.0927,39.1117,88500.0
2007-02-06 12:10:00,61.5,61.54,61.49,61.51,73500.0,39.1117,39.1372,39.1054,39.1181,73500.0
2007-02-06 12:20:00,61.51,61.58,61.46,61.53,75800.0,39.1181,39.1626,39.0863,39.1308,75800.0
2007-02-06 12:30:00,61.54,61.54,61.48,61.54,47100.0,39.1372,39.1372,39.099,39.1372,47100.0
2007-02-06 12:40:00,61.54,61.55,61.51,61.51,37400.0,39.1372,39.1435,39.1181,39.1181,37400.0
2007-02-06 12:50:00,61.51,61.54,61.47,61.47,38700.0,39.1181,39.1372,39.0927,39.0927,38700.0
2007-02-06 13:00:00,61.46,61.52,61.45,61.5,64300.0,39.0863,39.1245,39.0799,39.1117,64300.0
2007-02-06 13:10:00,61.51,61.55,61.5,61.53,32500.0,39.1181,39.1435,39.1117,39.1308,32500.0
2007-02-06 13:20:00,61.54,61.56,61.53,61.54,25000.0,39.1372,39.1499,39.1308,39.1372,25000.0
2007-02-06 13:30:00,61.54,61.6,61.54,61.6,26000.0,39.1372,39.1753,39.1372,39.1753,26000.0
2007-02-06 13:40:00,61.6,61.66,61.6,61.65,25100.0,39.1753,39.2135,39.1753,39.2071,25100.0
2007-02-06 13:50:00,61.66,61.7,61.66,61.67,33900.0,39.2135,39.2389,39.2135,39.2198,33900.0
2007-02-06 14:00:00,61.67,61.68,61.62,61.63,24800.0,39.2198,39.2262,39.1881,39.1944,24800.0
2007-02-06 14:10:00,61.63,61.7,61.58,61.69,41000.0,39.1944,39.2389,39.1626,39.2326,41000.0
2007-02-06 14:20:00,61.69,61.77,61.66,61.77,60400.0,39.2326,39.2834,39.2135,39.2834,60400.0
2007-02-06 14:30:00,61.77,61.77,61.7,61.72,54300.0,39.2834,39.2834,39.2389,39.2516,54300.0
2007-02-06 14:40:00,61.71,61.81,61.71,61.81,35900.0,39.2453,39.3089,39.2453,39.3089,35900.0
2007-02-06 14:50:00,61.81,61.84,61.76,61.79,66100.0,39.3089,39.328,39.2771,39.2962,66100.0
2007-02-06 15:00:00,61.79,61.84,61.73,61.73,53900.0,39.2962,39.328,39.258,39.258,53900.0
2007-02-06 15:10:00,61.73,61.74,61.7,61.71,43300.0,39.258,39.2644,39.2389,39.2453,43300.0
2007-02-06 15:20:00,61.72,61.73,61.68,61.69,63800.0,39.2516,39.258,39.2262,39.2326,63800.0
2007-02-06 15:30:00,61.68,61.71,61.67,61.7,93200.0,39.2262,39.2453,39.2198,39.2389,93200.0
2007-02-06 15:40:00,61.69,61.7,61.64,61.65,72100.0,39.2326,39.2389,39.2008,39.2071,72100.0
2007-02-06 15:50:00,61.65,61.7,61.53,61.7,140200.0,39.2071,39.2389,39.1308,39.2389,140200.0
2007-02-07 09:30:00,61.66,61.9,61.59,61.85,87400.0,39.2135,39.3661,39.169,39.3343,87400.0
2007-02-07 09:40:00,61.83,61.9,61.63,61.63,139800.0,39.3216,39.3661,39.1944,39.1944,139800.0
2007-02-07 09:50:00,61.63,61.65,61.61,61.63,58300.0,39.1944,39.2071,39.1817,39.1944,58300.0
2007-02-07 10:00:00,61.63,61.78,61.61,61.77,36300.0,39.1944,39.2898,39.1817,39.2834,36300.0
2007-02-07 10:10:00,61.77,61.78,61.71,61.71,37900.0,39.2834,39.2898,39.2453,39.2453,37900.0
2007-02-07 10:20:00,61.72,61.78,61.71,61.72,52600.0,39.2516,39.2898,39.2453,39.2516,52600.0
2007-02-07 10:30:00,61.72,61.8,61.64,61.79,51000.0,39.2516,39.3025,39.2008,39.2962,51000.0
2007-02-07 10:40:00,61.79,61.79,61.7,61.7,55300.0,39.2962,39.2962,39.2389,39.2389,55300.0
2007-02-07 10:50:00,61.7,61.75,61.7,61.73,22700.0,39.2389,39.2707,39.2389,39.258,22700.0
2007-02-07 11:00:00,61.74,61.75,61.71,61.72,33300.0,39.2644,39.2707,39.2453,39.2516,33300.0
2007-02-07 11:10:00,61.73,61.74,61.72,61.72,36400.0,39.258,39.2644,39.2516,39.2516,36400.0
2007-02-07 11:20:00,61.73,61.74,61.7,61.73,53200.0,39.258,39.2644,39.2389,39.258,53200.0
2007-02-07 11:30:00,61.74,61.76,61.71,61.72,45900.0,39.2644,39.2771,39.2453,39.2516,45900.0
2007-02-07 11:40:00,61.73,61.73,61.71,61.72,27700.0,39.258,39.258,39.2453,39.2516,27700.0
2007-02-07 11:50:00,61.73,61.73,61.68,61.69,41900.0,39.258,39.258,39.2262,39.2326,41900.0
2007-02-07 12:00:00,61.69,61.73,61.68,61.7,37500.0,39.2326,39.258,39.2262,39.2389,37500.0
2007-02-07 12:10:00,61.71,61.72,61.68,61.71,26000.0,39.2453,39.2516,39.2262,39.2453,26000.0
2007-02-07 12:20:00,61.72,61.73,61.7,61.7,36400.0,39.2516,39.258,39.2389,39.2389,36400.0
2007-02-07 12:30:00,61.71,61.73,61.7,61.72,19800.0,39.2453,39.258,39.2389,39.2516,19800.0
2007-02-07 12:40:00,61.72,61.72,61.7,61.71,28000.0,39.2516,39.2516,39.2389,39.2453,28000.0
2007-02-07 12:50:00,61.72,61.74,61.7,61.73,36900.0,39.2516,39.2644,39.2389,39.258,36900.0
2007-02-07 13:00:00,61.74,61.8,61.73,61.8,36900.0,39.2644,39.3025,39.258,39.3025,36900.0
2007-02-07 13:10:00,61.8,61.86,61.8,61.85,19800.0,39.3025,39.3407,39.3025,39.3343,19800.0
2007-02-07 13:20:00,61.85,61.85,61.79,61.83,32400.0,39.3343,39.3343,39.2962,39.3216,32400.0
2007-02-07 13:30:00,61.83,61.88,61.82,61.86,63900.0,39.3216,39.3534,39.3152,39.3407,63900.0
2007-02-07 13:40:00,61.87,61.87,61.73,61.75,64500.0,39.347,39.347,39.258,39.2707,64500.0
2007-02-07 13:50:00,61.76,61.8,61.75,61.77,26300.0,39.2771,39.3025,39.2707,39.2834,26300.0
2007-02-07 14:00:00,61.77,61.84,61.75,61.77,43900.0,39.2834,39.328,39.2707,39.2834,43900.0
2007-02-07 14:10:00,61.77,61.77,61.7,61.7,78400.0,39.2834,39.2834,39.2389,39.2389,78400.0
2007-02-07 14:20:00,61.71,61.72,61.69,61.71,50200.0,39.2453,39.2516,39.2326,39.2453,50200.0
2007-02-07 14:30:00,61.71,61.71,61.63,61.65,57800.0,39.2453,39.2453,39.1944,39.2071,57800.0
2007-02-07 14:40:00,61.66,61.66,61.57,61.59,51300.0,39.2135,39.2135,39.1563,39.169,51300.0
2007-02-07 14:50:00,61.59,61.64,61.59,61.64,34600.0,39.169,39.2008,39.169,39.2008,34600.0
2007-02-07 15:00:00,61.65,61.69,61.65,61.68,44200.0,39.2071,39.2326,39.2071,39.2262,44200.0
2007-02-07 15:10:00,61.68,61.72,61.65,61.65,66300.0,39.2262,39.2516,39.2071,39.2071,66300.0
2007-02-07 15:20:00,61.66,61.78,61.65,61.74,60600.0,39.2135,39.2898,39.2071,39.2644,60600.0
2007-02-07 15:30:00,61.74,61.74,61.62,61.62,77500.0,39.2644,39.2644,39.1881,39.1881,77500.0
2007-02-07 15:40:00,61.62,61.62,61.57,61.59,136100.0,39.1881,39.1881,39.1563,39.169,136100.0
2007-02-07 15:50:00,61.59,61.59,61.54,61.55,164400.0,39.169,39.169,39.1372,39.1435,164400.0
2007-02-09 09:30:00,61.7,61.72,61.53,61.65,57500.0,39.2389,39.2516,39.1308,39.2071,57500.0
2007-02-09 09:40:00,61.64,61.64,61.53,61.53,39800.0,39.2008,39.2008,39.1308,39.1308,39800.0
2007-02-09 09:50:00,61.53,61.66,61.53,61.55,52200.0,39.1308,39.2135,39.1308,39.1435,52200.0
2007-02-09 10:00:00,61.55,61.56,61.46,61.49,58500.0,39.1435,39.1499,39.0863,39.1054,58500.0
2007-02-09 10:10:00,61.5,61.5,61.36,61.37,49900.0,39.1117,39.1117,39.0227,39.0291,49900.0
2007-02-09 10:20:00,61.36,61.49,61.33,61.33,96800.0,39.0227,39.1054,39.0036,39.0036,96800.0
2007-02-09 10:30:00,61.37,61.48,61.34,61.47,26300.0,39.0291,39.099,39.01,39.0927,26300.0
2007-02-09 10:40:00,61.48,61.57,61.47,61.51,54100.0,39.099,39.1563,39.0927,39.1181,54100.0
2007-02-09 10:50:00,61.5,61.51,61.47,61.5,15900.0,39.1117,39.1181,39.0927,39.1117,15900.0
2007-02-09 11:00:00,61.49,61.53,61.43,61.44,58700.0,39.1054,39.1308,39.0672,39.0736,58700.0
2007-02-09 11:10:00,61.45,61.52,61.41,61.47,129300.0,39.0799,39.1245,39.0545,39.0927,129300.0
2007-02-09 11:20:00,61.46,61.5,61.45,61.48,15500.0,39.0863,39.1117,39.0799,39.099,15500.0
2007-02-09 11:30:00,61.49,61.49,61.4,61.41,40700.0,39.1054,39.1054,39.0481,39.0545,40700.0
2007-02-09 11:40:00,61.42,61.43,61.35,61.39,54300.0,39.0609,39.0672,39.0163,39.0418,54300.0
2007-02-09 11:50:00,61.39,61.39,61.31,61.31,37500.0,39.0418,39.0418,38.9909,38.9909,37500.0
2007-02-09 12:00:00,61.32,61.39,61.3,61.38,31000.0,38.9973,39.0418,38.9845,39.0354,31000.0
2007-02-09 12:10:00,61.38,61.42,61.38,61.41,19000.0,39.0354,39.0609,39.0354,39.0545,19000.0
2007-02-09 12:20:00,61.39,61.41,61.35,61.35,28500.0,39.0418,39.0545,39.0163,39.0163,28500.0
2007-02-09 12:30:00,61.35,61.36,61.3,61.34,52100.0,39.0163,39.0227,38.9845,39.01,52100.0
2007-02-09 12:40:00,61.35,61.36,61.29,61.31,50200.0,39.0163,39.0227,38.9782,38.9909,50200.0
2007-02-09 12:50:00,61.3,61.33,61.26,61.28,65500.0,38.9845,39.0036,38.9591,38.9718,65500.0
2007-02-09 13:00:00,61.28,61.3,61.24,61.27,40000.0,38.9718,38.9845,38.9464,38.9655,40000.0
2007-02-09 13:10:00,61.27,61.3,61.25,61.26,40700.0,38.9655,38.9845,38.9527,38.9591,40700.0
2007-02-09 13:20:00,61.26,61.29,61.25,61.25,50000.0,38.9591,38.9782,38.9527,38.9527,50000.0
2007-02-09 13:30:00,61.25,61.26,60.99,61.0,94300.0,38.9527,38.9591,38.7874,38.7938,94300.0
2007-02-09 13:40:00,61.0,61.0,60.84,60.85,77500.0,38.7938,38.7938,38.692,38.6984,77500.0
2007-02-09 13:50:00,60.86,60.93,60.81,60.89,58200.0,38.7047,38.7492,38.6729,38.7238,58200.0
2007-02-09 14:00:00,60.89,60.91,60.87,60.91,56000.0,38.7238,38.7365,38.7111,38.7365,56000.0
2007-02-09 14:10:00,60.92,60.94,60.84,60.88,64600.0,38.7429,38.7556,38.692,38.7174,64600.0
2007-02-09 14:20:00,60.89,60.89,60.87,60.89,33800.0,38.7238,38.7238,38.7111,38.7238,33800.0
2007-02-09 14:30:00,60.88,60.89,60.75,60.84,70700.0,38.7174,38.7238,38.6348,38.692,70700.0
2007-02-09 14:40:00,60.84,60.85,60.77,60.77,58200.0,38.692,38.6984,38.6475,38.6475,58200.0
2007-02-09 14:50:00,60.78,60.8,60.72,60.8,66700.0,38.6538,38.6666,38.6157,38.6666,66700.0
2007-02-09 15:00:00,60.79,60.81,60.76,60.78,69600.0,38.6602,38.6729,38.6411,38.6538,69600.0
2007-02-09 15:10:00,60.78,60.84,60.77,60.78,94400.0,38.6538,38.692,38.6475,38.6538,94400.0
2007-02-09 15:20:00,60.78,60.97,60.78,60.94,98200.0,38.6538,38.7747,38.6538,38.7556,98200.0
2007-02-09 15:30:00,60.94,61.09,60.93,61.07,126500.0,38.7556,38.851,38.7492,38.8383,126500.0
2007-02-09 15:40:00,61.06,61.18,61.05,61.18,127300.0,38.8319,38.9082,38.8256,38.9082,127300.0
2007-02-09 15:50:00,61.18,61.19,61.01,61.06,149700.0,38.9082,38.9146,38.8001,38.8319,149700.0
2007-02-12 09:30:00,61.25,61.4,61.1,61.14,79000.0,38.9527,39.0481,38.8573,38.8828,79000.0
2007-02-12 09:40:00,61.12,61.15,61.06,61.14,69200.0,38.8701,38.8891,38.8319,38.8828,69200.0
2007-02-12 09:50:00,61.12,61.14,61.04,61.12,41200.0,38.8701,38.8828,38.8192,38.8701,41200.0
2007-02-12 10:00:00,61.11,61.15,61.1,61.13,21000.0,38.8637,38.8891,38.8573,38.8764,21000.0
2007-02-12 10:10:00,61.13,61.25,61.09,61.19,57100.0,38.8764,38.9527,38.851,38.9146,57100.0
2007-02-12 10:20:00,61.23,61.26,61.18,61.19,155500.0,38.94,38.9591,38.9082,38.9146,155500.0
2007-02-12 10:30:00,61.19,61.23,61.16,61.16,24100.0,38.9146,38.94,38.8955,38.8955,24100.0
2007-02-12 10:40:00,61.17,61.18,61.11,61.15,48300.0,38.9019,38.9082,38.8637,38.8891,48300.0
2007-02-12 10:50:00,61.15,61.17,61.1,61.1,39200.0,38.8891,38.9019,38.8573,38.8573,39200.0
2007-02-12 11:00:00,61.1,61.21,61.08,61.19,43900.0,38.8573,38.9273,38.8446,38.9146,43900.0
2007-02-12 11:10:00,61.2,61.22,61.16,61.17,126900.0,38.9209,38.9337,38.8955,38.9019,126900.0
2007-02-12 11:20:00,61.18,61.19,61.11,61.14,28700.0,38.9082,38.9146,38.8637,38.8828,28700.0
2007-02-12 11:30:00,61.14,61.18,61.14,61.17,31200.0,38.8828,38.9082,38.8828,38.9019,31200.0
2007-02-12 11:40:00,61.18,61.2,61.15,61.17,37800.0,38.9082,38.9209,38.8891,38.9019,37800.0
2007-02-12 11:50:00,61.18,61.21,61.17,61.19,28800.0,38.9082,38.9273,38.9019,38.9146,28800.0
2007-02-12 12:00:00,61.2,61.26,61.19,61.25,19000.0,38.9209,38.9591,38.9146,38.9527,19000.0
2007-02-12 12:10:00,61.25,61.26,61.22,61.23,28500.0,38.9527,38.9591,38.9337,38.94,28500.0
2007-02-12 12:20:00,61.24,61.24,61.18,61.19,37300.0,38.9464,38.9464,38.9082,38.9146,37300.0
2007-02-12 12:30:00,61.19,61.22,61.17,61.2,27800.0,38.9146,38.9337,38.9019,38.9209,27800.0
2007-02-12 12:40:00,61.19,61.24,61.18,61.24,29800.0,38.9146,38.9464,38.9082,38.9464,29800.0
2007-02-12 12:50:00,61.24,61.25,61.21,61.22,21200.0,38.9464,38.9527,38.9273,38.9337,21200.0
2007-02-12 13:00:00,61.23,61.27,61.22,61.26,56400.0,38.94,38.9655,38.9337,38.9591,56400.0
2007-02-12 13:10:00,61.26,61.26,61.2,61.22,33300.0,38.9591,38.9591,38.9209,38.9337,33300.0
2007-02-12 13:20:00,61.22,61.23,61.17,61.23,31900.0,38.9337,38.94,38.9019,38.94,31900.0
2007-02-12 13:30:00,61.23,61.23,61.18,61.21,42000.0,38.94,38.94,38.9082,38.9273,42000.0
2007-02-12 13:40:00,61.21,61.22,61.16,61.2,38600.0,38.9273,38.9337,38.8955,38.9209,38600.0
2007-02-12 13:50:00,61.19,61.21,61.16,61.18,49200.0,38.9146,38.9273,38.8955,38.9082,49200.0
2007-02-12 14:00:00,61.18,61.21,61.12,61.13,62700.0,38.9082,38.9273,38.8701,38.8764,62700.0
2007-02-12 14:10:00,61.13,61.15,61.09,61.13,44000.0,38.8764,38.8891,38.851,38.8764,44000.0
2007-02-12 14:20:00,61.12,61.19,61.1,61.13,71200.0,38.8701,38.9146,38.8573,38.8764,71200.0
2007-02-12 14:30:00,61.13,61.13,61.09,61.09,40700.0,38.8764,38.8764,38.851,38.851,40700.0
2007-02-12 14:40:00,61.1,61.11,61.07,61.09,70700.0,38.8573,38.8637,38.8383,38.851,70700.0
2007-02-12 14:50:00,61.11,61.11,61.07,61.09,73700.0,38.8637,38.8637,38.8383,38.851,73700.0
2007-02-12 15:00:00,61.07,61.08,61.02,61.05,80200.0,38.8383,38.8446,38.8065,38.8256,80200.0
2007-02-12 15:10:00,61.04,61.05,60.99,61.0,102300.0,38.8192,38.8256,38.7874,38.7938,102300.0
2007-02-12 15:20:00,61.0,61.03,60.96,60.97,71500.0,38.7938,38.8128,38.7683,38.7747,71500.0
2007-02-12 15:30:00,60.96,61.01,60.91,61.01,76600.0,38.7683,38.8001,38.7365,38.8001,76600.0
2007-02-12 15:40:00,61.01,61.01,60.89,60.92,95200.0,38.8001,38.8001,38.7238,38.7429,95200.0
2007-02-12 15:50:00,60.91,60.95,60.9,60.95,93400.0,38.7365,38.762,38.7302,38.762,93400.0
2007-02-13 09:30:00,60.91,61.18,60.9,61.1,79800.0,38.7365,38.9082,38.7302,38.8573,79800.0
2007-02-13 09:40:00,61.11,61.3,61.1,61.25,103500.0,38.8637,38.9845,38.8573,38.9527,103500.0
2007-02-13 09:50:00,61.27,61.39,61.26,61.38,69500.0,38.9655,39.0418,38.9591,39.0354,69500.0
2007-02-13 10:00:00,61.38,61.4,61.3,61.31,75600.0,39.0354,39.0481,38.9845,38.9909,75600.0
2007-02-13 10:10:00,61.32,61.36,61.22,61.29,68400.0,38.9973,39.0227,38.9337,38.9782,68400.0
2007-02-13 10:20:00,61.3,61.33,61.25,61.3,75700.0,38.9845,39.0036,38.9527,38.9845,75700.0
2007-02-13 10:30:00,61.29,61.32,61.28,61.29,94900.0,38.9782,38.9973,38.9718,38.9782,94900.0
2007-02-13 10:40:00,61.3,61.31,61.28,61.3,63500.0,38.9845,38.9909,38.9718,38.9845,63500.0
2007-02-13 10:50:00,61.29,61.3,61.25,61.26,107800.0,38.9782,38.9845,38.9527,38.9591,107800.0
2007-02-13 11:00:00,61.26,61.27,61.25,61.27,85700.0,38.9591,38.9655,38.9527,38.9655,85700.0
2007-02-13 11:10:00,61.26,61.3,61.16,61.16,107600.0,38.9591,38.9845,38.8955,38.8955,107600.0
2007-02-13 11:20:00,61.15,61.29,61.14,61.29,55200.0,38.8891,38.9782,38.8828,38.9782,55200.0
2007-02-13 11:30:00,61.29,61.3,61.17,61.18,162000.0,38.9782,38.9845,38.9019,38.9082,162000.0
2007-02-13 11:40:00,61.18,61.18,61.15,61.16,42900.0,38.9082,38.9082,38.8891,38.8955,42900.0
2007-02-13 11:50:00,61.17,61.17,61.05,61.1,102900.0,38.9019,38.9019,38.8256,38.8573,102900.0
2007-02-13 12:00:00,61.11,61.2,61.1,61.18,44100.0,38.8637,38.9209,38.8573,38.9082,44100.0
2007-02-13 12:10:00,61.17,61.2,61.11,61.13,51900.0,38.9019,38.9209,38.8637,38.8764,51900.0
2007-02-13 12:20:00,61.13,61.18,61.08,61.15,87200.0,38.8764,38.9082,38.8446,38.8891,87200.0
2007-02-13 12:30:00,61.15,61.18,61.09,61.17,133900.0,38.8891,38.9082,38.851,38.9019,133900.0
2007-02-13 12:40:00,61.17,61.18,61.14,61.15,35800.0,38.9019,38.9082,38.8828,38.8891,35800.0
2007-02-13 12:50:00,61.14,61.16,61.12,61.15,37900.0,38.8828,38.8955,38.8701,38.8891,37900.0
2007-02-13 13:00:00,61.15,61.18,61.12,61.14,40000.0,38.8891,38.9082,38.8701,38.8828,40000.0
2007-02-13 13:10:00,61.15,61.15,61.12,61.15,55200.0,38.8891,38.8891,38.8701,38.8891,55200.0
2007-02-13 13:20:00,61.15,61.16,61.13,61.15,31800.0,38.8891,38.8955,38.8764,38.8891,31800.0
2007-02-13 13:30:00,61.15,61.18,61.14,61.18,47800.0,38.8891,38.9082,38.8828,38.9082,47800.0
2007-02-13 13:40:00,61.17,61.2,61.16,61.2,30100.0,38.9019,38.9209,38.8955,38.9209,30100.0
2007-02-13 13:50:00,61.2,61.22,61.17,61.17,70100.0,38.9209,38.9337,38.9019,38.9019,70100.0
2007-02-13 14:00:00,61.18,61.26,61.17,61.24,53700.0,38.9082,38.9591,38.9019,38.9464,53700.0
2007-02-13 14:10:00,61.24,61.31,61.23,61.3,30400.0,38.9464,38.9909,38.94,38.9845,30400.0
2007-02-13 14:20:00,61.3,61.31,61.23,61.23,62400.0,38.9845,38.9909,38.94,38.94,62400.0
2007-02-13 14:30:00,61.24,61.31,61.22,61.25,37200.0,38.9464,38.9909,38.9337,38.9527,37200.0
2007-02-13 14:40:00,61.25,61.26,61.24,61.25,33600.0,38.9527,38.9591,38.9464,38.9527,33600.0
2007-02-13 14:50:00,61.25,61.25,61.2,61.2,62800.0,38.9527,38.9527,38.9209,38.9209,62800.0
2007-02-13 15:00:00,61.2,61.22,61.18,61.18,130100.0,38.9209,38.9337,38.9082,38.9082,130100.0
2007-02-13 15:10:00,61.19,61.22,61.12,61.19,108400.0,38.9146,38.9337,38.8701,38.9146,108400.0
2007-02-13 15:20:00,61.19,61.2,61.15,61.15,86800.0,38.9146,38.9209,38.8891,38.8891,86800.0
2007-02-13 15:30:00,61.16,61.26,61.15,61.25,113400.0,38.8955,38.9591,38.8891,38.9527,113400.0
2007-02-13 15:40:00,61.24,61.27,61.17,61.18,171800.0,38.9464,38.9655,38.9019,38.9082,171800.0
2007-02-13 15:50:00,61.18,61.25,61.17,61.2,197200.0,38.9082,38.9527,38.9019,38.9209,197200.0
2007-02-14 09:30:00,61.4,61.5,61.27,61.37,58000.0,39.0481,39.1117,38.9655,39.0291,58000.0
2007-02-14 09:40:00,61.37,61.43,61.28,61.37,136100.0,39.0291,39.0672,38.9718,39.0291,136100.0
2007-02-14 09:50:00,61.38,61.54,61.36,61.54,51000.0,39.0354,39.1372,39.0227,39.1372,51000.0
2007-02-14 10:00:00,61.55,61.67,61.5,61.6,114500.0,39.1435,39.2198,39.1117,39.1753,114500.0
2007-02-14 10:10:00,61.6,61.7,61.55,61.62,138700.0,39.1753,39.2389,39.1435,39.1881,138700.0
2007-02-14 10:20:00,61.62,61.69,61.6,61.69,62100.0,39.1881,39.2326,39.1753,39.2326,62100.0
2007-02-14 10:30:00,61.68,61.75,61.67,61.72,111600.0,39.2262,39.2707,39.2198,39.2516,111600.0
2007-02-14 10:40:00,61.72,61.84,61.72,61.82,145200.0,39.2516,39.328,39.2516,39.3152,145200.0
2007-02-14 10:50:00,61.82,61.9,61.81,61.83,108400.0,39.3152,39.3661,39.3089,39.3216,108400.0
2007-02-14 11:00:00,61.83,61.84,61.77,61.82,54500.0,39.3216,39.328,39.2834,39.3152,54500.0
2007-02-14 11:10:00,61.81,61.84,61.79,61.83,53500.0,39.3089,39.328,39.2962,39.3216,53500.0
2007-02-14 11:20:00,61.81,61.85,61.81,61.83,50100.0,39.3089,39.3343,39.3089,39.3216,50100.0
2007-02-14 11:30:00,61.83,61.85,61.8,61.82,37700.0,39.3216,39.3343,39.3025,39.3152,37700.0
2007-02-14 11:40:00,61.82,61.82,61.79,61.8,43300.0,39.3152,39.3152,39.2962,39.3025,43300.0
2007-02-14 11:50:00,61.8,61.8,61.77,61.79,33100.0,39.3025,39.3025,39.2834,39.2962,33100.0
2007-02-14 12:00:00,61.79,61.81,61.78,61.8,41900.0,39.2962,39.3089,39.2898,39.3025,41900.0
2007-02-14 12:10:00,61.8,61.81,61.74,61.76,48300.0,39.3025,39.3089,39.2644,39.2771,48300.0
2007-02-14 12:20:00,61.76,61.83,61.75,61.82,42300.0,39.2771,39.3216,39.2707,39.3152,42300.0
2007-02-14 12:30:00,61.81,61.83,61.8,61.81,40700.0,39.3089,39.3216,39.3025,39.3089,40700.0
2007-02-14 12:40:00,61.81,61.82,61.81,61.81,21600.0,39.3089,39.3152,39.3089,39.3089,21600.0
2007-02-14 12:50:00,61.82,61.86,61.81,61.86,34800.0,39.3152,39.3407,39.3089,39.3407,34800.0
2007-02-14 13:00:00,61.85,61.97,61.85,61.96,101500.0,39.3343,39.4106,39.3343,39.4043,101500.0
2007-02-14 13:10:00,61.96,61.98,61.94,61.98,31700.0,39.4043,39.417,39.3916,39.417,31700.0
2007-02-14 13:20:00,61.97,61.98,61.94,61.95,40900.0,39.4106,39.417,39.3916,39.3979,40900.0
2007-02-14 13:30:00,61.94,62.0,61.94,61.98,97400.0,39.3916,39.4297,39.3916,39.417,97400.0
2007-02-14 13:40:00,61.99,62.04,61.99,62.03,43100.0,39.4234,39.4552,39.4234,39.4488,43100.0
2007-02-14 13:50:00,62.02,62.06,62.0,62.05,98000.0,39.4424,39.4679,39.4297,39.4615,98000.0
2007-02-14 14:00:00,62.05,62.07,62.03,62.03,45600.0,39.4615,39.4742,39.4488,39.4488,45600.0
2007-02-14 14:10:00,62.04,62.1,62.03,62.08,42600.0,39.4552,39.4933,39.4488,39.4806,42600.0
2007-02-14 14:20:00,62.09,62.11,62.06,62.08,120000.0,39.487,39.4997,39.4679,39.4806,120000.0
2007-02-14 14:30:00,62.08,62.1,62.06,62.1,36000.0,39.4806,39.4933,39.4679,39.4933,36000.0
2007-02-14 14:40:00,62.1,62.13,62.08,62.11,47100.0,39.4933,39.5124,39.4806,39.4997,47100.0
2007-02-14 14:50:00,62.11,62.12,62.09,62.12,34900.0,39.4997,39.506,39.487,39.506,34900.0
2007-02-14 15:00:00,62.11,62.15,62.1,62.13,63500.0,39.4997,39.5251,39.4933,39.5124,63500.0
2007-02-14 15:10:00,62.14,62.14,62.1,62.12,65600.0,39.5188,39.5188,39.4933,39.506,65600.0
2007-02-14 15:20:00,62.12,62.12,62.07,62.1,110900.0,39.506,39.506,39.4742,39.4933,110900.0
2007-02-14 15:30:00,62.09,62.11,62.01,62.02,88800.0,39.487,39.4997,39.4361,39.4424,88800.0
2007-02-14 15:40:00,62.02,62.05,61.97,61.98,89700.0,39.4424,39.4615,39.4106,39.417,89700.0
2007-02-14 15:50:00,62.0,62.0,61.88,62.0,203600.0,39.4297,39.4297,39.3534,39.4297,203600.0
2007-02-15 09:30:00,61.71,62.15,61.71,62.08,142000.0,39.2453,39.5251,39.2453,39.4806,142000.0
2007-02-15 09:40:00,62.08,62.1,61.95,62.08,54800.0,39.4806,39.4933,39.3979,39.4806,54800.0
2007-02-15 09:50:00,62.08,62.09,61.96,62.03,50300.0,39.4806,39.487,39.4043,39.4488,50300.0
2007-02-15 10:00:00,62.03,62.07,62.0,62.06,35900.0,39.4488,39.4742,39.4297,39.4679,35900.0
2007-02-15 10:10:00,62.07,62.07,62.0,62.04,38000.0,39.4742,39.4742,39.4297,39.4552,38000.0
2007-02-15 10:20:00,62.03,62.04,61.97,61.97,33600.0,39.4488,39.4552,39.4106,39.4106,33600.0
2007-02-15 10:30:00,61.98,62.03,61.97,62.02,32200.0,39.417,39.4488,39.4106,39.4424,32200.0
2007-02-15 10:40:00,62.02,62.04,61.97,61.97,55100.0,39.4424,39.4552,39.4106,39.4106,55100.0
2007-02-15 10:50:00,61.98,61.99,61.96,61.97,34100.0,39.417,39.4234,39.4043,39.4106,34100.0
2007-02-15 11:00:00,61.97,62.02,61.97,62.0,34100.0,39.4106,39.4424,39.4106,39.4297,34100.0
2007-02-15 11:10:00,62.02,62.1,62.02,62.07,38800.0,39.4424,39.4933,39.4424,39.4742,38800.0
2007-02-15 11:20:00,62.08,62.21,62.06,62.21,56500.0,39.4806,39.5633,39.4679,39.5633,56500.0
2007-02-15 11:30:00,62.2,62.23,62.18,62.21,53800.0,39.5569,39.576,39.5442,39.5633,53800.0
2007-02-15 11:40:00,62.22,62.28,62.2,62.28,62000.0,39.5696,39.6078,39.5569,39.6078,62000.0
2007-02-15 11:50:00,62.28,62.28,62.25,62.26,45900.0,39.6078,39.6078,39.5887,39.5951,45900.0
2007-02-15 12:00:00,62.25,62.28,62.24,62.25,83800.0,39.5887,39.6078,39.5823,39.5887,83800.0
2007-02-15 12:10:00,62.26,62.27,62.21,62.23,77000.0,39.5951,39.6014,39.5633,39.576,77000.0
2007-02-15 12:20:00,62.22,62.24,62.18,62.18,108700.0,39.5696,39.5823,39.5442,39.5442,108700.0
2007-02-15 12:30:00,62.2,62.23,62.18,62.21,40600.0,39.5569,39.576,39.5442,39.5633,40600.0
2007-02-15 12:40:00,62.2,62.24,62.19,62.2,43000.0,39.5569,39.5823,39.5505,39.5569,43000.0
2007-02-15 12:50:00,62.19,62.27,62.19,62.27,36800.0,39.5505,39.6014,39.5505,39.6014,36800.0
2007-02-15 13:00:00,62.26,62.3,62.26,62.28,37500.0,39.5951,39.6205,39.5951,39.6078,37500.0
2007-02-15 13:10:00,62.28,62.29,62.25,62.28,26100.0,39.6078,39.6141,39.5887,39.6078,26100.0
2007-02-15 13:20:00,62.29,62.32,62.28,62.31,38600.0,39.6141,39.6332,39.6078,39.6269,38600.0
2007-02-15 13:30:00,62.32,62.34,62.31,62.31,50600.0,39.6332,39.6459,39.6269,39.6269,50600.0
2007-02-15 13:40:00,62.32,62.34,62.3,62.33,28200.0,39.6332,39.6459,39.6205,39.6396,28200.0
2007-02-15 13:50:00,62.34,62.36,62.3,62.31,59400.0,39.6459,39.6587,39.6205,39.6269,59400.0
2007-02-15 14:00:00,62.31,62.32,62.28,62.3,36200.0,39.6269,39.6332,39.6078,39.6205,36200.0
2007-02-15 14:10:00,62.3,62.31,62.28,62.28,40100.0,39.6205,39.6269,39.6078,39.6078,40100.0
2007-02-15 14:20:00,62.29,62.29,62.24,62.25,35200.0,39.6141,39.6141,39.5823,39.5887,35200.0
2007-02-15 14:30:00,62.25,62.26,62.21,62.21,33000.0,39.5887,39.5951,39.5633,39.5633,33000.0
2007-02-15 14:40:00,62.21,62.22,62.2,62.21,46500.0,39.5633,39.5696,39.5569,39.5633,46500.0
2007-02-15 14:50:00,62.21,62.24,62.2,62.23,45100.0,39.5633,39.5823,39.5569,39.576,45100.0
2007-02-15 15:00:00,62.23,62.24,62.2,62.22,64700.0,39.576,39.5823,39.5569,39.5696,64700.0
2007-02-15 15:10:00,62.22,62.28,62.22,62.26,49500.0,39.5696,39.6078,39.5696,39.5951,49500.0
2007-02-15 15:20:00,62.26,62.28,62.25,62.26,58100.0,39.5951,39.6078,39.5887,39.5951,58100.0
2007-02-15 15:30:00,62.26,62.3,62.25,62.3,52500.0,39.5951,39.6205,39.5887,39.6205,52500.0
2007-02-15 15:40:00,62.3,62.4,62.29,62.37,113500.0,39.6205,39.6841,39.6141,39.665,113500.0
2007-02-15 15:50:00,62.37,62.38,62.27,62.3,160700.0,39.665,39.6714,39.6014,39.6205,160700.0
2007-02-16 09:30:00,61.94,62.21,61.87,62.2,378900.0,39.3916,39.5633,39.347,39.5569,378900.0
2007-02-16 09:40:00,62.21,62.3,61.99,62.06,115300.0,39.5633,39.6205,39.4234,39.4679,115300.0
2007-02-16 09:50:00,62.05,62.23,62.02,62.12,43400.0,39.4615,39.576,39.4424,39.506,43400.0
2007-02-16 10:00:00,62.1,62.18,62.05,62.15,38000.0,39.4933,39.5442,39.4615,39.5251,38000.0
2007-02-16 10:10:00,62.15,62.17,62.1,62.17,45300.0,39.5251,39.5378,39.4933,39.5378,45300.0
2007-02-16 10:20:00,62.17,62.23,62.15,62.16,25900.0,39.5378,39.576,39.5251,39.5315,25900.0
2007-02-16 10:30:00,62.15,62.22,62.11,62.22,42000.0,39.5251,39.5696,39.4997,39.5696,42000.0
2007-02-16 10:40:00,62.22,62.28,62.21,62.28,46600.0,39.5696,39.6078,39.5633,39.6078,46600.0
2007-02-16 10:50:00,62.27,62.36,62.27,62.36,29400.0,39.6014,39.6587,39.6014,39.6587,29400.0
2007-02-16 11:00:00,62.36,62.41,62.35,62.36,28600.0,39.6587,39.6905,39.6523,39.6587,28600.0
2007-02-16 11:10:00,62.36,62.39,62.36,62.38,20800.0,39.6587,39.6777,39.6587,39.6714,20800.0
2007-02-16 11:20:00,62.38,62.39,62.37,62.37,20800.0,39.6714,39.6777,39.665,39.665,20800.0
2007-02-16 11:30:00,62.37,62.42,62.37,62.4,33100.0,39.665,39.6968,39.665,39.6841,33100.0
2007-02-16 11:40:00,62.4,62.41,62.39,62.41,32700.0,39.6841,39.6905,39.6777,39.6905,32700.0
2007-02-16 11:50:00,62.4,62.44,62.25,62.28,71700.0,39.6841,39.7095,39.5887,39.6078,71700.0
2007-02-16 12:00:00,62.28,62.32,62.2,62.23,64200.0,39.6078,39.6332,39.5569,39.576,64200.0
2007-02-16 12:10:00,62.24,62.26,62.19,62.2,37300.0,39.5823,39.5951,39.5505,39.5569,37300.0
2007-02-16 12:20:00,62.2,62.21,62.15,62.15,29200.0,39.5569,39.5633,39.5251,39.5251,29200.0
2007-02-16 12:30:00,62.15,62.21,62.15,62.16,71200.0,39.5251,39.5633,39.5251,39.5315,71200.0
2007-02-16 12:40:00,62.17,62.22,62.16,62.21,17800.0,39.5378,39.5696,39.5315,39.5633,17800.0
2007-02-16 12:50:00,62.21,62.29,62.21,62.29,12900.0,39.5633,39.6141,39.5633,39.6141,12900.0
2007-02-16 13:00:00,62.3,62.37,62.29,62.34,19600.0,39.6205,39.665,39.6141,39.6459,19600.0
2007-02-16 13:10:00,62.34,62.35,62.26,62.31,43000.0,39.6459,39.6523,39.5951,39.6269,43000.0
2007-02-16 13:20:00,62.31,62.34,62.25,62.26,55800.0,39.6269,39.6459,39.5887,39.5951,55800.0
2007-02-16 13:30:00,62.25,62.29,62.22,62.29,34200.0,39.5887,39.6141,39.5696,39.6141,34200.0
2007-02-16 13:40:00,62.3,62.3,62.24,62.25,28500.0,39.6205,39.6205,39.5823,39.5887,28500.0
2007-02-16 13:50:00,62.24,62.27,62.23,62.24,20800.0,39.5823,39.6014,39.576,39.5823,20800.0
2007-02-16 14:00:00,62.24,62.27,62.2,62.23,32500.0,39.5823,39.6014,39.5569,39.576,32500.0
2007-02-16 14:10:00,62.24,62.26,62.2,62.23,34700.0,39.5823,39.5951,39.5569,39.576,34700.0
2007-02-16 14:20:00,62.23,62.24,62.16,62.18,37200.0,39.576,39.5823,39.5315,39.5442,37200.0
2007-02-16 14:30:00,62.17,62.19,62.15,62.15,54100.0,39.5378,39.5505,39.5251,39.5251,54100.0
2007-02-16 14:40:00,62.16,62.19,62.15,62.17,53000.0,39.5315,39.5505,39.5251,39.5378,53000.0
2007-02-16 14:50:00,62.17,62.19,62.17,62.17,54100.0,39.5378,39.5505,39.5378,39.5378,54100.0
2007-02-16 15:00:00,62.19,62.2,62.17,62.2,72300.0,39.5505,39.5569,39.5378,39.5569,72300.0
2007-02-16 15:10:00,62.2,62.29,62.2,62.28,79700.0,39.5569,39.6141,39.5569,39.6078,79700.0
2007-02-16 15:20:00,62.27,62.28,62.24,62.24,112300.0,39.6014,39.6078,39.5823,39.5823,112300.0
2007-02-16 15:30:00,62.24,62.25,62.15,62.16,123100.0,39.5823,39.5887,39.5251,39.5315,123100.0
2007-02-16 15:40:00,62.15,62.16,62.11,62.15,173000.0,39.5251,39.5315,39.4997,39.5251,173000.0
2007-02-16 15:50:00,62.16,62.17,62.08,62.17,174900.0,39.5315,39.5378,39.4806,39.5378,174900.0
2007-02-20 09:30:00,62.15,62.15,62.0,62.05,58700.0,39.5251,39.5251,39.4297,39.4615,58700.0
2007-02-20 09:40:00,62.05,62.09,61.94,61.99,62800.0,39.4615,39.487,39.3916,39.4234,62800.0
2007-02-20 09:50:00,62.0,62.0,61.86,61.95,72300.0,39.4297,39.4297,39.3407,39.3979,72300.0
2007-02-20 10:00:00,61.95,61.95,61.78,61.92,59600.0,39.3979,39.3979,39.2898,39.3788,59600.0
2007-02-20 10:10:00,61.91,61.93,61.84,61.85,40600.0,39.3725,39.3852,39.328,39.3343,40600.0
2007-02-20 10:20:00,61.85,61.88,61.84,61.86,34600.0,39.3343,39.3534,39.328,39.3407,34600.0
2007-02-20 10:30:00,61.86,61.88,61.84,61.88,42200.0,39.3407,39.3534,39.328,39.3534,42200.0
2007-02-20 10:40:00,61.87,61.9,61.85,61.88,36600.0,39.347,39.3661,39.3343,39.3534,36600.0
2007-02-20 10:50:00,61.89,61.9,61.85,61.87,33300.0,39.3598,39.3661,39.3343,39.347,33300.0
2007-02-20 11:00:00,61.86,61.92,61.85,61.92,31100.0,39.3407,39.3788,39.3343,39.3788,31100.0
2007-02-20 11:10:00,61.92,61.96,61.89,61.95,45300.0,39.3788,39.4043,39.3598,39.3979,45300.0
2007-02-20 11:20:00,61.95,61.98,61.93,61.97,54900.0,39.3979,39.417,39.3852,39.4106,54900.0
2007-02-20 11:30:00,61.98,62.0,61.97,61.98,69200.0,39.417,39.4297,39.4106,39.417,69200.0
2007-02-20 11:40:00,61.98,62.01,61.98,61.99,34200.0,39.417,39.4361,39.417,39.4234,34200.0
2007-02-20 11:50:00,62.0,62.01,61.98,61.99,88200.0,39.4297,39.4361,39.417,39.4234,88200.0
2007-02-20 12:00:00,61.99,62.0,61.98,61.99,37900.0,39.4234,39.4297,39.417,39.4234,37900.0
2007-02-20 12:10:00,61.98,62.0,61.93,61.94,29500.0,39.417,39.4297,39.3852,39.3916,29500.0
2007-02-20 12:20:00,61.94,61.95,61.9,61.95,35000.0,39.3916,39.3979,39.3661,39.3979,35000.0
2007-02-20 12:30:00,61.94,61.94,61.91,61.92,29500.0,39.3916,39.3916,39.3725,39.3788,29500.0
2007-02-20 12:40:00,61.91,61.94,61.9,61.92,36700.0,39.3725,39.3916,39.3661,39.3788,36700.0
2007-02-20 12:50:00,61.93,61.96,61.92,61.94,28300.0,39.3852,39.4043,39.3788,39.3916,28300.0
2007-02-20 13:00:00,61.93,61.98,61.93,61.97,17800.0,39.3852,39.417,39.3852,39.4106,17800.0
2007-02-20 13:10:00,61.98,61.98,61.94,61.96,22800.0,39.417,39.417,39.3916,39.4043,22800.0
2007-02-20 13:20:00,61.96,61.97,61.94,61.95,25600.0,39.4043,39.4106,39.3916,39.3979,25600.0
2007-02-20 13:30:00,61.94,61.98,61.94,61.98,28900.0,39.3916,39.417,39.3916,39.417,28900.0
2007-02-20 13:40:00,61.98,62.0,61.94,61.98,59200.0,39.417,39.4297,39.3916,39.417,59200.0
2007-02-20 13:50:00,61.98,62.02,61.98,61.99,41300.0,39.417,39.4424,39.417,39.4234,41300.0
2007-02-20 14:00:00,62.0,62.01,61.96,62.0,50700.0,39.4297,39.4361,39.4043,39.4297,50700.0
2007-02-20 14:10:00,61.99,62.03,61.99,62.02,42200.0,39.4234,39.4488,39.4234,39.4424,42200.0
2007-02-20 14:20:00,62.02,62.03,61.98,61.99,71700.0,39.4424,39.4488,39.417,39.4234,71700.0
2007-02-20 14:30:00,62.0,62.04,61.99,62.02,31300.0,39.4297,39.4552,39.4234,39.4424,31300.0
2007-02-20 14:40:00,62.01,62.08,61.99,62.08,41600.0,39.4361,39.4806,39.4234,39.4806,41600.0
2007-02-20 14:50:00,62.08,62.13,62.05,62.09,73200.0,39.4806,39.5124,39.4615,39.487,73200.0
2007-02-20 15:00:00,62.1,62.17,62.09,62.16,76700.0,39.4933,39.5378,39.487,39.5315,76700.0
2007-02-20 15:10:00,62.17,62.2,62.15,62.19,40200.0,39.5378,39.5569,39.5251,39.5505,40200.0
2007-02-20 15:20:00,62.2,62.23,62.16,62.22,60800.0,39.5569,39.576,39.5315,39.5696,60800.0
2007-02-20 15:30:00,62.22,62.23,62.19,62.2,49900.0,39.5696,39.576,39.5505,39.5569,49900.0
2007-02-20 15:40:00,62.19,62.23,62.19,62.23,42100.0,39.5505,39.576,39.5505,39.576,42100.0
2007-02-20 15:50:00,62.23,62.23,62.19,62.19,53400.0,39.576,39.576,39.5505,39.5505,53400.0
2007-02-21 09:30:00,61.9,62.13,61.82,61.83,135800.0,39.3661,39.5124,39.3152,39.3216,135800.0
2007-02-21 09:40:00,61.82,61.9,61.75,61.78,89700.0,39.3152,39.3661,39.2707,39.2898,89700.0
2007-02-21 09:50:00,61.78,61.93,61.76,61.86,95300.0,39.2898,39.3852,39.2771,39.3407,95300.0
2007-02-21 10:00:00,61.86,61.9,61.81,61.88,44900.0,39.3407,39.3661,39.3089,39.3534,44900.0
2007-02-21 10:10:00,61.88,61.95,61.85,61.88,73200.0,39.3534,39.3979,39.3343,39.3534,73200.0
2007-02-21 10:20:00,61.89,61.93,61.84,61.93,25900.0,39.3598,39.3852,39.328,39.3852,25900.0
2007-02-21 10:30:00,61.93,61.95,61.83,61.84,49800.0,39.3852,39.3979,39.3216,39.328,49800.0
2007-02-21 10:40:00,61.85,61.92,61.81,61.9,50700.0,39.3343,39.3788,39.3089,39.3661,50700.0
2007-02-21 10:50:00,61.9,61.92,61.87,61.91,53400.0,39.3661,39.3788,39.347,39.3725,53400.0
2007-02-21 11:00:00,61.92,61.95,61.91,61.94,65600.0,39.3788,39.3979,39.3725,39.3916,65600.0
2007-02-21 11:10:00,61.95,62.0,61.92,61.99,46400.0,39.3979,39.4297,39.3788,39.4234,46400.0
2007-02-21 11:20:00,61.99,62.0,61.94,61.98,37700.0,39.4234,39.4297,39.3916,39.417,37700.0
2007-02-21 11:30:00,61.97,61.98,61.93,61.94,50100.0,39.4106,39.417,39.3852,39.3916,50100.0
2007-02-21 11:40:00,61.94,61.98,61.89,61.93,94100.0,39.3916,39.417,39.3598,39.3852,94100.0
2007-02-21 11:50:00,61.92,61.94,61.89,61.94,19500.0,39.3788,39.3916,39.3598,39.3916,19500.0
2007-02-21 12:00:00,61.93,61.95,61.89,61.93,43300.0,39.3852,39.3979,39.3598,39.3852,43300.0
2007-02-21 12:10:00,61.93,62.06,61.92,62.0,56700.0,39.3852,39.4679,39.3788,39.4297,56700.0
2007-02-21 12:20:00,62.02,62.08,62.01,62.07,19500.0,39.4424,39.4806,39.4361,39.4742,19500.0
2007-02-21 12:30:00,62.07,62.07,61.94,62.0,103800.0,39.4742,39.4742,39.3916,39.4297,103800.0
2007-02-21 12:40:00,62.01,62.08,61.95,62.07,82900.0,39.4361,39.4806,39.3979,39.4742,82900.0
2007-02-21 12:50:00,62.06,62.14,62.0,62.0,42600.0,39.4679,39.5188,39.4297,39.4297,42600.0
2007-02-21 13:00:00,62.01,62.14,62.01,62.1,38200.0,39.4361,39.5188,39.4361,39.4933,38200.0
2007-02-21 13:10:00,62.09,62.11,62.07,62.1,49400.0,39.487,39.4997,39.4742,39.4933,49400.0
2007-02-21 13:20:00,62.1,62.1,62.06,62.07,73400.0,39.4933,39.4933,39.4679,39.4742,73400.0
2007-02-21 13:30:00,62.07,62.09,62.07,62.08,53600.0,39.4742,39.487,39.4742,39.4806,53600.0
2007-02-21 13:40:00,62.08,62.09,61.94,61.94,79300.0,39.4806,39.487,39.3916,39.3916,79300.0
2007-02-21 13:50:00,61.94,61.96,61.91,61.93,54200.0,39.3916,39.4043,39.3725,39.3852,54200.0
2007-02-21 14:00:00,61.92,61.98,61.88,61.93,115600.0,39.3788,39.417,39.3534,39.3852,115600.0
2007-02-21 14:10:00,61.94,62.01,61.93,61.96,42400.0,39.3916,39.4361,39.3852,39.4043,42400.0
2007-02-21 14:20:00,61.96,61.99,61.94,61.97,32700.0,39.4043,39.4234,39.3916,39.4106,32700.0
2007-02-21 14:30:00,61.97,62.01,61.94,61.98,55100.0,39.4106,39.4361,39.3916,39.417,55100.0
2007-02-21 14:40:00,61.98,62.01,61.96,62.01,36600.0,39.417,39.4361,39.4043,39.4361,36600.0
2007-02-21 14:50:00,62.02,62.05,61.99,62.0,26200.0,39.4424,39.4615,39.4234,39.4297,26200.0
2007-02-21 15:00:00,62.0,62.0,61.95,61.98,53400.0,39.4297,39.4297,39.3979,39.417,53400.0
2007-02-21 15:10:00,61.98,62.0,61.9,61.9,68800.0,39.417,39.4297,39.3661,39.3661,68800.0
2007-02-21 15:20:00,61.89,61.9,61.81,61.84,88300.0,39.3598,39.3661,39.3089,39.328,88300.0
2007-02-21 15:30:00,61.83,61.88,61.78,61.78,148900.0,39.3216,39.3534,39.2898,39.2898,148900.0
2007-02-21 15:40:00,61.79,61.83,61.75,61.78,179800.0,39.2962,39.3216,39.2707,39.2898,179800.0
2007-02-21 15:50:00,61.77,61.86,61.75,61.78,156000.0,39.2834,39.3407,39.2707,39.2898,156000.0
2007-02-22 09:30:00,61.77,62.19,61.75,62.15,149100.0,39.2834,39.5505,39.2707,39.5251,149100.0
2007-02-22 09:40:00,62.14,62.34,62.14,62.31,84400.0,39.5188,39.6459,39.5188,39.6269,84400.0
2007-02-22 09:50:00,62.33,62.4,62.11,62.16,97600.0,39.6396,39.6841,39.4997,39.5315,97600.0
2007-02-22 10:00:00,62.17,62.26,62.13,62.15,67500.0,39.5378,39.5951,39.5124,39.5251,67500.0
2007-02-22 10:10:00,62.11,62.2,61.91,61.95,52900.0,39.4997,39.5569,39.3725,39.3979,52900.0
2007-02-22 10:20:00,61.96,62.06,61.9,62.06,32200.0,39.4043,39.4679,39.3661,39.4679,32200.0
2007-02-22 10:30:00,62.05,62.05,61.9,62.03,27300.0,39.4615,39.4615,39.3661,39.4488,27300.0
2007-02-22 10:40:00,62.01,62.06,61.95,61.95,32000.0,39.4361,39.4679,39.3979,39.3979,32000.0
2007-02-22 10:50:00,61.95,61.95,61.84,61.91,59700.0,39.3979,39.3979,39.328,39.3725,59700.0
2007-02-22 11:00:00,61.9,61.91,61.82,61.89,48400.0,39.3661,39.3725,39.3152,39.3598,48400.0
2007-02-22 11:10:00,61.89,61.92,61.76,61.76,49900.0,39.3598,39.3788,39.2771,39.2771,49900.0
2007-02-22 11:20:00,61.76,61.8,61.7,61.79,40500.0,39.2771,39.3025,39.2389,39.2962,40500.0
2007-02-22 11:30:00,61.79,61.88,61.72,61.88,79700.0,39.2962,39.3534,39.2516,39.3534,79700.0
2007-02-22 11:40:00,61.88,61.91,61.84,61.85,35200.0,39.3534,39.3725,39.328,39.3343,35200.0
2007-02-22 11:50:00,61.86,62.03,61.86,62.0,68800.0,39.3407,39.4488,39.3407,39.4297,68800.0
2007-02-22 12:00:00,62.02,62.04,61.96,61.97,63600.0,39.4424,39.4552,39.4043,39.4106,63600.0
2007-02-22 12:10:00,61.98,62.04,61.92,62.04,50900.0,39.417,39.4552,39.3788,39.4552,50900.0
2007-02-22 12:20:00,62.03,62.05,61.96,62.05,55900.0,39.4488,39.4615,39.4043,39.4615,55900.0
2007-02-22 12:30:00,62.05,62.12,62.02,62.05,28000.0,39.4615,39.506,39.4424,39.4615,28000.0
2007-02-22 12:40:00,62.05,62.11,62.03,62.09,19100.0,39.4615,39.4997,39.4488,39.487,19100.0
2007-02-22 12:50:00,62.09,62.16,62.07,62.15,63800.0,39.487,39.5315,39.4742,39.5251,63800.0
2007-02-22 13:00:00,62.16,62.17,62.07,62.07,31700.0,39.5315,39.5378,39.4742,39.4742,31700.0
2007-02-22 13:10:00,62.06,62.1,62.06,62.08,18900.0,39.4679,39.4933,39.4679,39.4806,18900.0
2007-02-22 13:20:00,62.08,62.1,62.05,62.07,30300.0,39.4806,39.4933,39.4615,39.4742,30300.0
2007-02-22 13:30:00,62.06,62.1,62.06,62.08,15600.0,39.4679,39.4933,39.4679,39.4806,15600.0
2007-02-22 13:40:00,62.07,62.07,62.03,62.06,19100.0,39.4742,39.4742,39.4488,39.4679,19100.0
2007-02-22 13:50:00,62.07,62.07,62.03,62.03,13300.0,39.4742,39.4742,39.4488,39.4488,13300.0
2007-02-22 14:00:00,62.02,62.08,62.02,62.03,17600.0,39.4424,39.4806,39.4424,39.4488,17600.0
2007-02-22 14:10:00,62.03,62.05,62.01,62.04,23600.0,39.4488,39.4615,39.4361,39.4552,23600.0
2007-02-22 14:20:00,62.04,62.06,62.0,62.0,35400.0,39.4552,39.4679,39.4297,39.4297,35400.0
2007-02-22 14:30:00,62.0,62.0,61.84,61.88,45500.0,39.4297,39.4297,39.328,39.3534,45500.0
2007-02-22 14:40:00,61.88,61.88,61.79,61.82,58000.0,39.3534,39.3534,39.2962,39.3152,58000.0
2007-02-22 14:50:00,61.83,61.89,61.8,61.88,44000.0,39.3216,39.3598,39.3025,39.3534,44000.0
2007-02-22 15:00:00,61.88,61.98,61.88,61.97,24400.0,39.3534,39.417,39.3534,39.4106,24400.0
2007-02-22 15:10:00,61.97,61.99,61.96,61.99,19600.0,39.4106,39.4234,39.4043,39.4234,19600.0
2007-02-22 15:20:00,61.99,62.01,61.97,61.97,35500.0,39.4234,39.4361,39.4106,39.4106,35500.0
2007-02-22 15:30:00,61.97,62.04,61.97,62.02,42800.0,39.4106,39.4552,39.4106,39.4424,42800.0
2007-02-22 15:40:00,62.02,62.04,61.97,62.0,43700.0,39.4424,39.4552,39.4106,39.4297,43700.0
2007-02-22 15:50:00,62.0,62.04,61.98,61.99,61400.0,39.4297,39.4552,39.417,39.4234,61400.0
2007-02-23 09:30:00,61.62,61.9,61.25,61.35,222100.0,39.1881,39.3661,38.9527,39.0163,222100.0
2007-02-23 09:40:00,61.35,61.54,61.26,61.4,95900.0,39.0163,39.1372,38.9591,39.0481,95900.0
2007-02-23 09:50:00,61.41,61.6,61.36,61.56,69200.0,39.0545,39.1753,39.0227,39.1499,69200.0
2007-02-23 10:00:00,61.55,61.66,61.5,61.62,67500.0,39.1435,39.2135,39.1117,39.1881,67500.0
2007-02-23 10:10:00,61.62,61.7,61.59,61.59,99200.0,39.1881,39.2389,39.169,39.169,99200.0
2007-02-23 10:20:00,61.58,61.62,61.33,61.4,62800.0,39.1626,39.1881,39.0036,39.0481,62800.0
2007-02-23 10:30:00,61.4,61.44,61.33,61.33,54000.0,39.0481,39.0736,39.0036,39.0036,54000.0
2007-02-23 10:40:00,61.32,61.34,61.23,61.27,142100.0,38.9973,39.01,38.94,38.9655,142100.0
2007-02-23 10:50:00,61.27,61.38,61.23,61.23,73500.0,38.9655,39.0354,38.94,38.94,73500.0
2007-02-23 11:00:00,61.23,61.29,61.21,61.25,30700.0,38.94,38.9782,38.9273,38.9527,30700.0
2007-02-23 11:10:00,61.25,61.3,61.22,61.3,48900.0,38.9527,38.9845,38.9337,38.9845,48900.0
2007-02-23 11:20:00,61.29,61.31,61.26,61.31,56500.0,38.9782,38.9909,38.9591,38.9909,56500.0
2007-02-23 11:30:00,61.31,61.32,61.26,61.28,75000.0,38.9909,38.9973,38.9591,38.9718,75000.0
2007-02-23 11:40:00,61.28,61.29,61.17,61.2,57400.0,38.9718,38.9782,38.9019,38.9209,57400.0
2007-02-23 11:50:00,61.19,61.22,61.12,61.16,113900.0,38.9146,38.9337,38.8701,38.8955,113900.0
2007-02-23 12:00:00,61.16,61.19,61.1,61.12,66000.0,38.8955,38.9146,38.8573,38.8701,66000.0
2007-02-23 12:10:00,61.11,61.12,61.06,61.08,47700.0,38.8637,38.8701,38.8319,38.8446,47700.0
2007-02-23 12:20:00,61.08,61.16,61.04,61.14,103600.0,38.8446,38.8955,38.8192,38.8828,103600.0
2007-02-23 12:30:00,61.16,61.22,61.13,61.2,69100.0,38.8955,38.9337,38.8764,38.9209,69100.0
2007-02-23 12:40:00,61.21,61.22,61.15,61.18,81200.0,38.9273,38.9337,38.8891,38.9082,81200.0
2007-02-23 12:50:00,61.19,61.28,61.19,61.22,124000.0,38.9146,38.9718,38.9146,38.9337,124000.0
2007-02-23 13:00:00,61.22,61.25,61.15,61.18,47700.0,38.9337,38.9527,38.8891,38.9082,47700.0
2007-02-23 13:10:00,61.18,61.2,61.16,61.16,33300.0,38.9082,38.9209,38.8955,38.8955,33300.0
2007-02-23 13:20:00,61.16,61.24,61.16,61.2,51700.0,38.8955,38.9464,38.8955,38.9209,51700.0
2007-02-23 13:30:00,61.19,61.2,61.17,61.19,49100.0,38.9146,38.9209,38.9019,38.9146,49100.0
2007-02-23 13:40:00,61.19,61.21,61.18,61.2,44600.0,38.9146,38.9273,38.9082,38.9209,44600.0
2007-02-23 13:50:00,61.2,61.24,61.19,61.2,32900.0,38.9209,38.9464,38.9146,38.9209,32900.0
2007-02-23 14:00:00,61.2,61.23,61.19,61.2,57900.0,38.9209,38.94,38.9146,38.9209,57900.0
2007-02-23 14:10:00,61.2,61.33,61.19,61.32,68000.0,38.9209,39.0036,38.9146,38.9973,68000.0
2007-02-23 14:20:00,61.32,61.33,61.24,61.25,86100.0,38.9973,39.0036,38.9464,38.9527,86100.0
2007-02-23 14:30:00,61.25,61.35,61.24,61.32,67800.0,38.9527,39.0163,38.9464,38.9973,67800.0
2007-02-23 14:40:00,61.32,61.34,61.24,61.27,42700.0,38.9973,39.01,38.9464,38.9655,42700.0
2007-02-23 14:50:00,61.26,61.32,61.23,61.29,44700.0,38.9591,38.9973,38.94,38.9782,44700.0
2007-02-23 15:00:00,61.29,61.35,61.29,61.31,54500.0,38.9782,39.0163,38.9782,38.9909,54500.0
2007-02-23 15:10:00,61.3,61.32,61.27,61.3,58300.0,38.9845,38.9973,38.9655,38.9845,58300.0
2007-02-23 15:20:00,61.3,61.31,61.28,61.3,53900.0,38.9845,38.9909,38.9718,38.9845,53900.0
2007-02-23 15:30:00,61.3,61.31,61.24,61.28,74000.0,38.9845,38.9909,38.9464,38.9718,74000.0
2007-02-23 15:40:00,61.27,61.34,61.27,61.28,154500.0,38.9655,39.01,38.9655,38.9718,154500.0
2007-02-23 15:50:00,61.28,61.35,61.28,61.31,175500.0,38.9718,39.0163,38.9718,38.9909,175500.0
2007-02-26 09:30:00,61.58,61.75,61.55,61.65,114900.0,39.1626,39.2707,39.1435,39.2071,114900.0
2007-02-26 09:40:00,61.65,61.77,61.65,61.74,44700.0,39.2071,39.2834,39.2071,39.2644,44700.0
2007-02-26 09:50:00,61.74,61.74,61.52,61.58,61700.0,39.2644,39.2644,39.1245,39.1626,61700.0
2007-02-26 10:00:00,61.59,61.63,61.49,61.56,59300.0,39.169,39.1944,39.1054,39.1499,59300.0
2007-02-26 10:10:00,61.55,61.64,61.5,61.51,94300.0,39.1435,39.2008,39.1117,39.1181,94300.0
2007-02-26 10:20:00,61.51,61.53,61.46,61.5,64500.0,39.1181,39.1308,39.0863,39.1117,64500.0
2007-02-26 10:30:00,61.5,61.51,61.37,61.38,58100.0,39.1117,39.1181,39.0291,39.0354,58100.0
2007-02-26 10:40:00,61.38,61.4,61.35,61.4,34100.0,39.0354,39.0481,39.0163,39.0481,34100.0
2007-02-26 10:50:00,61.4,61.47,61.39,61.45,37600.0,39.0481,39.0927,39.0418,39.0799,37600.0
2007-02-26 11:00:00,61.45,61.52,61.45,61.51,39800.0,39.0799,39.1245,39.0799,39.1181,39800.0
2007-02-26 11:10:00,61.52,61.55,61.51,61.51,37100.0,39.1245,39.1435,39.1181,39.1181,37100.0
2007-02-26 11:20:00,61.51,61.55,61.5,61.53,27200.0,39.1181,39.1435,39.1117,39.1308,27200.0
2007-02-26 11:30:00,61.52,61.53,61.46,61.48,23800.0,39.1245,39.1308,39.0863,39.099,23800.0
2007-02-26 11:40:00,61.48,61.48,61.44,61.48,28600.0,39.099,39.099,39.0736,39.099,28600.0
2007-02-26 11:50:00,61.48,61.52,61.47,61.49,22900.0,39.099,39.1245,39.0927,39.1054,22900.0
2007-02-26 12:00:00,61.49,61.49,61.45,61.46,29000.0,39.1054,39.1054,39.0799,39.0863,29000.0
2007-02-26 12:10:00,61.46,61.48,61.33,61.35,53000.0,39.0863,39.099,39.0036,39.0163,53000.0
2007-02-26 12:20:00,61.35,61.45,61.35,61.44,35900.0,39.0163,39.0799,39.0163,39.0736,35900.0
2007-02-26 12:30:00,61.45,61.49,61.43,61.46,48900.0,39.0799,39.1054,39.0672,39.0863,48900.0
2007-02-26 12:40:00,61.47,61.48,61.41,61.45,64200.0,39.0927,39.099,39.0545,39.0799,64200.0
2007-02-26 12:50:00,61.44,61.48,61.42,61.45,37600.0,39.0736,39.099,39.0609,39.0799,37600.0
2007-02-26 13:00:00,61.45,61.5,61.44,61.49,26400.0,39.0799,39.1117,39.0736,39.1054,26400.0
2007-02-26 13:10:00,61.48,61.48,61.43,61.44,28400.0,39.099,39.099,39.0672,39.0736,28400.0
2007-02-26 13:20:00,61.44,61.45,61.42,61.44,17400.0,39.0736,39.0799,39.0609,39.0736,17400.0
2007-02-26 13:30:00,61.44,61.47,61.42,61.43,38400.0,39.0736,39.0927,39.0609,39.0672,38400.0
2007-02-26 13:40:00,61.44,61.44,61.41,61.43,30700.0,39.0736,39.0736,39.0545,39.0672,30700.0
2007-02-26 13:50:00,61.43,61.48,61.42,61.46,30900.0,39.0672,39.099,39.0609,39.0863,30900.0
2007-02-26 14:00:00,61.46,61.47,61.42,61.45,21500.0,39.0863,39.0927,39.0609,39.0799,21500.0
2007-02-26 14:10:00,61.46,61.46,61.36,61.43,43600.0,39.0863,39.0863,39.0227,39.0672,43600.0
2007-02-26 14:20:00,61.43,61.5,61.43,61.49,27900.0,39.0672,39.1117,39.0672,39.1054,27900.0
2007-02-26 14:30:00,61.49,61.53,61.46,61.53,27800.0,39.1054,39.1308,39.0863,39.1308,27800.0
2007-02-26 14:40:00,61.53,61.55,61.52,61.54,31900.0,39.1308,39.1435,39.1245,39.1372,31900.0
2007-02-26 14:50:00,61.55,61.55,61.5,61.52,26400.0,39.1435,39.1435,39.1117,39.1245,26400.0
2007-02-26 15:00:00,61.52,61.54,61.48,61.5,32800.0,39.1245,39.1372,39.099,39.1117,32800.0
2007-02-26 15:10:00,61.49,61.52,61.45,61.51,36900.0,39.1054,39.1245,39.0799,39.1181,36900.0
2007-02-26 15:20:00,61.5,61.5,61.47,61.48,20700.0,39.1117,39.1117,39.0927,39.099,20700.0
2007-02-26 15:30:00,61.47,61.53,61.47,61.49,41300.0,39.0927,39.1308,39.0927,39.1054,41300.0
2007-02-26 15:40:00,61.49,61.53,61.43,61.52,79600.0,39.1054,39.1308,39.0672,39.1245,79600.0
2007-02-26 15:50:00,61.52,61.52,61.44,61.45,89200.0,39.1245,39.1245,39.0736,39.0799,89200.0
2007-02-27 09:30:00,60.97,61.1,60.8,60.87,153500.0,38.7747,38.8573,38.6666,38.7111,153500.0
2007-02-27 09:40:00,60.87,61.05,60.83,60.97,64000.0,38.7111,38.8256,38.6856,38.7747,64000.0
2007-02-27 09:50:00,60.96,61.07,60.93,60.99,54600.0,38.7683,38.8383,38.7492,38.7874,54600.0
2007-02-27 10:00:00,61.0,61.06,60.9,61.02,76400.0,38.7938,38.8319,38.7302,38.8065,76400.0
2007-02-27 10:10:00,61.04,61.05,60.9,60.97,46700.0,38.8192,38.8256,38.7302,38.7747,46700.0
2007-02-27 10:20:00,61.0,61.05,60.92,61.03,41300.0,38.7938,38.8256,38.7429,38.8128,41300.0
2007-02-27 10:30:00,61.03,61.1,61.0,61.03,51900.0,38.8128,38.8573,38.7938,38.8128,51900.0
2007-02-27 10:40:00,61.03,61.09,60.9,61.07,28300.0,38.8128,38.851,38.7302,38.8383,28300.0
2007-02-27 10:50:00,61.06,61.08,61.02,61.02,27700.0,38.8319,38.8446,38.8065,38.8065,27700.0
2007-02-27 11:00:00,61.02,61.08,60.99,61.08,52800.0,38.8065,38.8446,38.7874,38.8446,52800.0
2007-02-27 11:10:00,61.08,61.14,61.06,61.12,43400.0,38.8446,38.8828,38.8319,38.8701,43400.0
2007-02-27 11:20:00,61.13,61.15,61.11,61.13,44900.0,38.8764,38.8891,38.8637,38.8764,44900.0
2007-02-27 11:30:00,61.14,61.2,61.12,61.2,69700.0,38.8828,38.9209,38.8701,38.9209,69700.0
2007-02-27 11:40:00,61.2,61.25,61.19,61.24,54000.0,38.9209,38.9527,38.9146,38.9464,54000.0
2007-02-27 11:50:00,61.24,61.27,61.08,61.08,39800.0,38.9464,38.9655,38.8446,38.8446,39800.0
2007-02-27 12:00:00,61.07,61.1,61.01,61.03,47200.0,38.8383,38.8573,38.8001,38.8128,47200.0
2007-02-27 12:10:00,61.03,61.03,60.96,60.99,84200.0,38.8128,38.8128,38.7683,38.7874,84200.0
2007-02-27 12:20:00,61.0,61.01,60.97,60.99,38300.0,38.7938,38.8001,38.7747,38.7874,38300.0
2007-02-27 12:30:00,60.99,61.01,60.97,60.99,33700.0,38.7874,38.8001,38.7747,38.7874,33700.0
2007-02-27 12:40:00,60.99,61.0,60.97,60.98,58200.0,38.7874,38.7938,38.7747,38.781,58200.0
2007-02-27 12:50:00,60.98,60.99,60.96,60.98,45600.0,38.781,38.7874,38.7683,38.781,45600.0
2007-02-27 13:00:00,60.97,60.99,60.94,60.96,23800.0,38.7747,38.7874,38.7556,38.7683,23800.0
2007-02-27 13:10:00,60.96,60.96,60.89,60.91,40500.0,38.7683,38.7683,38.7238,38.7365,40500.0
2007-02-27 13:20:00,60.92,60.93,60.87,60.88,36000.0,38.7429,38.7492,38.7111,38.7174,36000.0
2007-02-27 13:30:00,60.87,60.91,60.82,60.84,29800.0,38.7111,38.7365,38.6793,38.692,29800.0
2007-02-27 13:40:00,60.86,60.87,60.79,60.85,45500.0,38.7047,38.7111,38.6602,38.6984,45500.0
2007-02-27 13:50:00,60.85,60.86,60.81,60.83,40100.0,38.6984,38.7047,38.6729,38.6856,40100.0
2007-02-27 14:00:00,60.83,60.86,60.57,60.57,81000.0,38.6856,38.7047,38.5203,38.5203,81000.0
2007-02-27 14:10:00,60.57,60.62,60.43,60.44,82300.0,38.5203,38.5521,38.4313,38.4376,82300.0
2007-02-27 14:20:00,60.43,60.5,60.27,60.3,122900.0,38.4313,38.4758,38.3295,38.3486,122900.0
2007-02-27 14:30:00,60.29,60.41,60.25,60.38,76400.0,38.3422,38.4185,38.3168,38.3995,76400.0
2007-02-27 14:40:00,60.36,60.4,60.18,60.22,94900.0,38.3867,38.4122,38.2723,38.2977,94900.0
2007-02-27 14:50:00,60.21,60.31,59.78,60.01,166000.0,38.2913,38.3549,38.0179,38.1641,166000.0
2007-02-27 15:00:00,59.97,60.14,59.78,59.96,189700.0,38.1387,38.2468,38.0179,38.1324,189700.0
2007-02-27 15:10:00,59.96,60.71,59.85,60.66,156200.0,38.1324,38.6093,38.0624,38.5775,156200.0
2007-02-27 15:20:00,60.66,60.7,60.39,60.54,148100.0,38.5775,38.603,38.4058,38.5012,148100.0
2007-02-27 15:30:00,60.5,60.51,60.15,60.33,137100.0,38.4758,38.4821,38.2532,38.3677,137100.0
2007-02-27 15:40:00,60.33,60.33,60.0,60.25,81900.0,38.3677,38.3677,38.1578,38.3168,81900.0
2007-02-27 15:50:00,60.25,60.32,60.04,60.05,46800.0,38.3168,38.3613,38.1832,38.1896,46800.0
2007-02-28 09:30:00,60.12,60.53,60.0,60.29,204500.0,38.2341,38.4949,38.1578,38.3422,204500.0
2007-02-28 09:40:00,60.3,60.32,59.7,60.05,284900.0,38.3486,38.3613,37.967,38.1896,284900.0
2007-02-28 09:50:00,60.07,60.16,59.78,60.12,195600.0,38.2023,38.2595,38.0179,38.2341,195600.0
2007-02-28 10:00:00,60.05,60.15,59.85,60.1,159500.0,38.1896,38.2532,38.0624,38.2214,159500.0
2007-02-28 10:10:00,59.98,60.15,59.81,60.13,171500.0,38.1451,38.2532,38.037,38.2405,171500.0
2007-02-28 10:20:00,60.12,60.16,59.85,60.09,151300.0,38.2341,38.2595,38.0624,38.215,151300.0
2007-02-28 10:30:00,60.08,60.16,59.92,60.07,149100.0,38.2087,38.2595,38.1069,38.2023,149100.0
2007-02-28 10:40:00,60.06,60.21,59.95,60.08,137200.0,38.1959,38.2913,38.126,38.2087,137200.0
2007-02-28 10:50:00,60.08,60.21,59.92,59.99,165100.0,38.2087,38.2913,38.1069,38.1514,165100.0
2007-02-28 11:00:00,60.0,60.2,59.95,60.0,176500.0,38.1578,38.285,38.126,38.1578,176500.0
2007-02-28 11:10:00,60.14,60.14,59.92,60.0,122300.0,38.2468,38.2468,38.1069,38.1578,122300.0
2007-02-28 11:20:00,60.03,60.04,59.96,60.02,80900.0,38.1769,38.1832,38.1324,38.1705,80900.0
2007-02-28 11:30:00,59.98,60.07,59.96,60.04,56900.0,38.1451,38.2023,38.1324,38.1832,56900.0
2007-02-28 11:40:00,60.03,60.07,59.91,59.94,73800.0,38.1769,38.2023,38.1006,38.1196,73800.0
2007-02-28 11:50:00,60.02,60.06,59.91,59.97,56900.0,38.1705,38.1959,38.1006,38.1387,56900.0
2007-02-28 12:00:00,59.97,59.99,59.85,59.95,96000.0,38.1387,38.1514,38.0624,38.126,96000.0
2007-02-28 12:10:00,59.95,59.99,59.85,59.95,70300.0,38.126,38.1514,38.0624,38.126,70300.0
2007-02-28 12:20:00,59.96,60.03,59.93,59.94,54100.0,38.1324,38.1769,38.1133,38.1196,54100.0
2007-02-28 12:30:00,59.95,59.99,59.9,59.9,46200.0,38.126,38.1514,38.0942,38.0942,46200.0
2007-02-28 12:40:00,59.89,60.0,59.88,59.98,62000.0,38.0878,38.1578,38.0815,38.1451,62000.0
2007-02-28 12:50:00,59.98,60.01,59.96,60.01,51300.0,38.1451,38.1641,38.1324,38.1641,51300.0
2007-02-28 13:00:00,60.01,60.01,59.93,59.94,42300.0,38.1641,38.1641,38.1133,38.1196,42300.0
2007-02-28 13:10:00,59.94,59.94,59.85,59.89,45700.0,38.1196,38.1196,38.0624,38.0878,45700.0
2007-02-28 13:20:00,59.9,60.07,59.89,60.06,52700.0,38.0942,38.2023,38.0878,38.1959,52700.0
2007-02-28 13:30:00,60.06,60.07,59.97,59.97,62100.0,38.1959,38.2023,38.1387,38.1387,62100.0
2007-02-28 13:40:00,59.98,60.02,59.95,59.95,35300.0,38.1451,38.1705,38.126,38.126,35300.0
2007-02-28 13:50:00,59.95,59.98,59.85,59.9,52500.0,38.126,38.1451,38.0624,38.0942,52500.0
2007-02-28 14:00:00,59.9,59.99,59.87,59.96,74300.0,38.0942,38.1514,38.0751,38.1324,74300.0
2007-02-28 14:10:00,59.96,59.97,59.82,59.83,77200.0,38.1324,38.1387,38.0433,38.0497,77200.0
2007-02-28 14:20:00,59.82,59.83,59.72,59.79,70800.0,38.0433,38.0497,37.9797,38.0242,70800.0
2007-02-28 14:30:00,59.8,59.91,59.79,59.89,86900.0,38.0306,38.1006,38.0242,38.0878,86900.0
2007-02-28 14:40:00,59.89,59.92,59.84,59.9,106600.0,38.0878,38.1069,38.056,38.0942,106600.0
2007-02-28 14:50:00,59.9,60.02,59.88,60.0,116400.0,38.0942,38.1705,38.0815,38.1578,116400.0
2007-02-28 15:00:00,60.01,60.04,59.99,60.01,116200.0,38.1641,38.1832,38.1514,38.1641,116200.0
2007-02-28 15:10:00,60.01,60.11,59.99,60.1,104000.0,38.1641,38.2277,38.1514,38.2214,104000.0
2007-02-28 15:20:00,60.1,60.11,59.99,60.02,105700.0,38.2214,38.2277,38.1514,38.1705,105700.0
2007-02-28 15:30:00,60.02,60.17,60.0,60.17,165200.0,38.1705,38.2659,38.1578,38.2659,165200.0
2007-02-28 15:40:00,60.17,60.19,60.09,60.12,149200.0,38.2659,38.2786,38.215,38.2341,149200.0
2007-02-28 15:50:00,60.13,60.17,60.05,60.06,139400.0,38.2405,38.2659,38.1896,38.1959,139400.0
2007-03-01 09:30:00,59.05,59.7,59.04,59.25,183700.0,37.5536,37.967,37.5473,37.6808,183700.0
2007-03-01 09:40:00,59.22,59.31,59.06,59.09,150500.0,37.6617,37.719,37.56,37.5791,150500.0
2007-03-01 09:50:00,59.2,59.46,59.1,59.43,131900.0,37.649,37.8144,37.5854,37.7953,131900.0
2007-03-01 10:00:00,59.43,59.95,59.19,59.45,152400.0,37.7953,38.126,37.6427,37.808,152400.0
2007-03-01 10:10:00,59.76,59.92,59.47,59.85,130500.0,38.0052,38.1069,37.8207,38.0624,130500.0
2007-03-01 10:20:00,59.85,59.94,59.6,59.89,116000.0,38.0624,38.1196,37.9034,38.0878,116000.0
2007-03-01 10:30:00,59.89,59.93,59.62,59.68,111200.0,38.0878,38.1133,37.9161,37.9543,111200.0
2007-03-01 10:40:00,59.68,59.93,59.64,59.78,112200.0,37.9543,38.1133,37.9288,38.0179,112200.0
2007-03-01 10:50:00,59.78,59.97,59.65,59.87,248700.0,38.0179,38.1387,37.9352,38.0751,248700.0
2007-03-01 11:00:00,59.86,59.91,59.64,59.67,216600.0,38.0688,38.1006,37.9288,37.9479,216600.0
2007-03-01 11:10:00,59.67,60.09,59.66,60.08,104300.0,37.9479,38.215,37.9416,38.2087,104300.0
2007-03-01 11:20:00,59.92,60.08,59.76,59.99,119600.0,38.1069,38.2087,38.0052,38.1514,119600.0
2007-03-01 11:30:00,59.89,60.09,59.85,60.04,111200.0,38.0878,38.215,38.0624,38.1832,111200.0
2007-03-01 11:40:00,59.88,60.05,59.85,59.94,96400.0,38.0815,38.1896,38.0624,38.1196,96400.0
2007-03-01 11:50:00,60.01,60.05,59.85,59.95,77100.0,38.1641,38.1896,38.0624,38.126,77100.0
2007-03-01 12:00:00,59.95,60.0,59.85,59.97,75100.0,38.126,38.1578,38.0624,38.1387,75100.0
2007-03-01 12:10:00,59.9,60.0,59.78,59.78,100100.0,38.0942,38.1578,38.0179,38.0179,100100.0
2007-03-01 12:20:00,59.8,59.93,59.78,59.89,89000.0,38.0306,38.1133,38.0179,38.0878,89000.0
2007-03-01 12:30:00,59.88,59.9,59.78,59.78,72000.0,38.0815,38.0942,38.0179,38.0179,72000.0
2007-03-01 12:40:00,59.79,59.84,59.78,59.84,64300.0,38.0242,38.056,38.0179,38.056,64300.0
2007-03-01 12:50:00,59.83,59.84,59.78,59.83,52100.0,38.0497,38.056,38.0179,38.0497,52100.0
2007-03-01 13:00:00,59.83,59.85,59.79,59.79,61300.0,38.0497,38.0624,38.0242,38.0242,61300.0
2007-03-01 13:10:00,59.8,59.84,59.78,59.84,52200.0,38.0306,38.056,38.0179,38.056,52200.0
2007-03-01 13:20:00,59.84,59.85,59.78,59.83,48900.0,38.056,38.0624,38.0179,38.0497,48900.0
2007-03-01 13:30:00,59.82,59.85,59.75,59.77,62600.0,38.0433,38.0624,37.9988,38.0115,62600.0
2007-03-01 13:40:00,59.77,59.87,59.75,59.87,67000.0,38.0115,38.0751,37.9988,38.0751,67000.0
2007-03-01 13:50:00,59.87,59.91,59.84,59.9,67300.0,38.0751,38.1006,38.056,38.0942,67300.0
2007-03-01 14:00:00,59.9,60.0,59.89,59.97,85600.0,38.0942,38.1578,38.0878,38.1387,85600.0
2007-03-01 14:10:00,59.98,59.99,59.9,59.94,74900.0,38.1451,38.1514,38.0942,38.1196,74900.0
2007-03-01 14:20:00,59.94,59.95,59.87,59.91,88000.0,38.1196,38.126,38.0751,38.1006,88000.0
2007-03-01 14:30:00,59.91,60.04,59.9,60.02,63300.0,38.1006,38.1832,38.0942,38.1705,63300.0
2007-03-01 14:40:00,60.02,60.06,59.97,60.02,62900.0,38.1705,38.1959,38.1387,38.1705,62900.0
2007-03-01 14:50:00,60.02,60.07,59.92,59.97,63200.0,38.1705,38.2023,38.1069,38.1387,63200.0
2007-03-01 15:00:00,59.97,60.1,59.96,60.0,110400.0,38.1387,38.2214,38.1324,38.1578,110400.0
2007-03-01 15:10:00,60.0,60.07,59.95,60.01,61000.0,38.1578,38.2023,38.126,38.1641,61000.0
2007-03-01 15:20:00,59.99,60.0,59.76,59.86,105000.0,38.1514,38.1578,38.0052,38.0688,105000.0
2007-03-01 15:30:00,59.86,59.94,59.83,59.91,93300.0,38.0688,38.1196,38.0497,38.1006,93300.0
2007-03-01 15:40:00,59.92,60.01,59.89,59.96,132900.0,38.1069,38.1641,38.0878,38.1324,132900.0
2007-03-01 15:50:00,59.96,59.98,59.87,59.91,96800.0,38.1324,38.1451,38.0751,38.1006,96800.0
2007-03-02 09:30:00,59.51,59.78,59.5,59.52,221700.0,37.8462,38.0179,37.8398,37.8525,221700.0
2007-03-02 09:40:00,59.5,59.7,59.35,59.46,191400.0,37.8398,37.967,37.7444,37.8144,191400.0
2007-03-02 09:50:00,59.44,59.53,59.36,59.5,119400.0,37.8017,37.8589,37.7508,37.8398,119400.0
2007-03-02 10:00:00,59.48,59.55,59.4,59.55,94000.0,37.8271,37.8716,37.7762,37.8716,94000.0
2007-03-02 10:10:00,59.54,59.65,59.54,59.61,89700.0,37.8652,37.9352,37.8652,37.9098,89700.0
2007-03-02 10:20:00,59.59,59.63,59.5,59.56,92800.0,37.897,37.9225,37.8398,37.878,92800.0
2007-03-02 10:30:00,59.56,59.59,59.5,59.56,67400.0,37.878,37.897,37.8398,37.878,67400.0
2007-03-02 10:40:00,59.56,59.75,59.52,59.74,74000.0,37.878,37.9988,37.8525,37.9924,74000.0
2007-03-02 10:50:00,59.74,59.76,59.67,59.71,59800.0,37.9924,38.0052,37.9479,37.9734,59800.0
2007-03-02 11:00:00,59.71,59.72,59.62,59.65,74600.0,37.9734,37.9797,37.9161,37.9352,74600.0
2007-03-02 11:10:00,59.65,59.72,59.6,59.72,65300.0,37.9352,37.9797,37.9034,37.9797,65300.0
2007-03-02 11:20:00,59.72,59.73,59.56,59.6,73100.0,37.9797,37.9861,37.878,37.9034,73100.0
2007-03-02 11:30:00,59.6,59.6,59.55,59.6,50500.0,37.9034,37.9034,37.8716,37.9034,50500.0
2007-03-02 11:40:00,59.61,59.68,59.58,59.67,51900.0,37.9098,37.9543,37.8907,37.9479,51900.0
2007-03-02 11:50:00,59.67,59.7,59.61,59.69,61000.0,37.9479,37.967,37.9098,37.9606,61000.0
2007-03-02 12:00:00,59.7,59.75,59.68,59.75,59800.0,37.967,37.9988,37.9543,37.9988,59800.0
2007-03-02 12:10:00,59.74,59.76,59.67,59.67,63500.0,37.9924,38.0052,37.9479,37.9479,63500.0
2007-03-02 12:20:00,59.67,59.71,59.64,59.64,49400.0,37.9479,37.9734,37.9288,37.9288,49400.0
2007-03-02 12:30:00,59.65,59.69,59.6,59.69,70000.0,37.9352,37.9606,37.9034,37.9606,70000.0
2007-03-02 12:40:00,59.68,59.7,59.65,59.67,62100.0,37.9543,37.967,37.9352,37.9479,62100.0
2007-03-02 12:50:00,59.68,59.75,59.68,59.75,51000.0,37.9543,37.9988,37.9543,37.9988,51000.0
2007-03-02 13:00:00,59.74,59.8,59.74,59.78,45800.0,37.9924,38.0306,37.9924,38.0179,45800.0
2007-03-02 13:10:00,59.78,59.8,59.75,59.75,71500.0,38.0179,38.0306,37.9988,37.9988,71500.0
2007-03-02 13:20:00,59.77,59.78,59.55,59.59,101500.0,38.0115,38.0179,37.8716,37.897,101500.0
2007-03-02 13:30:00,59.6,59.73,59.5,59.68,55200.0,37.9034,37.9861,37.8398,37.9543,55200.0
2007-03-02 13:40:00,59.68,59.76,59.63,59.73,45300.0,37.9543,38.0052,37.9225,37.9861,45300.0
2007-03-02 13:50:00,59.73,59.73,59.55,59.66,47000.0,37.9861,37.9861,37.8716,37.9416,47000.0
2007-03-02 14:00:00,59.67,59.7,59.6,59.65,43200.0,37.9479,37.967,37.9034,37.9352,43200.0
2007-03-02 14:10:00,59.65,59.69,59.57,59.69,42900.0,37.9352,37.9606,37.8843,37.9606,42900.0
2007-03-02 14:20:00,59.7,59.71,59.61,59.7,42400.0,37.967,37.9734,37.9098,37.967,42400.0
2007-03-02 14:30:00,59.7,59.77,59.67,59.77,44900.0,37.967,38.0115,37.9479,38.0115,44900.0
2007-03-02 14:40:00,59.77,59.88,59.77,59.85,49600.0,38.0115,38.0815,38.0115,38.0624,49600.0
2007-03-02 14:50:00,59.86,59.88,59.74,59.79,51100.0,38.0688,38.0815,37.9924,38.0242,51100.0
2007-03-02 15:00:00,59.79,59.86,59.77,59.83,62500.0,38.0242,38.0688,38.0115,38.0497,62500.0
2007-03-02 15:10:00,59.83,59.89,59.79,59.8,58500.0,38.0497,38.0878,38.0242,38.0306,58500.0
2007-03-02 15:20:00,59.8,59.85,59.76,59.85,38400.0,38.0306,38.0624,38.0052,38.0624,38400.0
2007-03-02 15:30:00,59.84,59.85,59.73,59.83,61600.0,38.056,38.0624,37.9861,38.0497,61600.0
2007-03-02 15:40:00,59.84,59.84,59.71,59.81,82200.0,38.056,38.056,37.9734,38.037,82200.0
2007-03-02 15:50:00,59.79,59.82,59.53,59.57,138000.0,38.0242,38.0433,37.8589,37.8843,138000.0
2007-03-05 09:30:00,59.25,59.5,59.19,59.32,95100.0,37.6808,37.8398,37.6427,37.7253,95100.0
2007-03-05 09:40:00,59.32,59.5,59.04,59.23,115400.0,37.7253,37.8398,37.5473,37.6681,115400.0
2007-03-05 09:50:00,59.2,59.3,59.15,59.3,57800.0,37.649,37.7126,37.6172,37.7126,57800.0
2007-03-05 10:00:00,59.34,59.34,59.02,59.09,103500.0,37.7381,37.7381,37.5345,37.5791,103500.0
2007-03-05 10:10:00,59.06,59.49,59.06,59.39,121600.0,37.56,37.8334,37.56,37.7699,121600.0
2007-03-05 10:20:00,59.4,59.42,59.19,59.23,75400.0,37.7762,37.7889,37.6427,37.6681,75400.0
2007-03-05 10:30:00,59.25,59.26,59.15,59.18,54200.0,37.6808,37.6872,37.6172,37.6363,54200.0
2007-03-05 10:40:00,59.17,59.34,59.15,59.23,58400.0,37.6299,37.7381,37.6172,37.6681,58400.0
2007-03-05 10:50:00,59.22,59.3,59.17,59.28,77100.0,37.6617,37.7126,37.6299,37.6999,77100.0
2007-03-05 11:00:00,59.28,59.33,59.2,59.3,71400.0,37.6999,37.7317,37.649,37.7126,71400.0
2007-03-05 11:10:00,59.31,59.45,59.31,59.45,48300.0,37.719,37.808,37.719,37.808,48300.0
2007-03-05 11:20:00,59.45,59.45,59.24,59.25,73000.0,37.808,37.808,37.6745,37.6808,73000.0
2007-03-05 11:30:00,59.24,59.31,59.21,59.31,77100.0,37.6745,37.719,37.6554,37.719,77100.0
2007-03-05 11:40:00,59.31,59.36,59.24,59.34,56800.0,37.719,37.7508,37.6745,37.7381,56800.0
2007-03-05 11:50:00,59.34,59.42,59.3,59.32,84800.0,37.7381,37.7889,37.7126,37.7253,84800.0
2007-03-05 12:00:00,59.32,59.38,59.25,59.29,67700.0,37.7253,37.7635,37.6808,37.7063,67700.0
2007-03-05 12:10:00,59.29,59.42,59.29,59.37,43200.0,37.7063,37.7889,37.7063,37.7571,43200.0
2007-03-05 12:20:00,59.38,59.44,59.38,59.4,26900.0,37.7635,37.8017,37.7635,37.7762,26900.0
2007-03-05 12:30:00,59.4,59.41,59.31,59.34,66100.0,37.7762,37.7826,37.719,37.7381,66100.0
2007-03-05 12:40:00,59.32,59.47,59.32,59.41,64400.0,37.7253,37.8207,37.7253,37.7826,64400.0
2007-03-05 12:50:00,59.41,59.41,59.3,59.32,31200.0,37.7826,37.7826,37.7126,37.7253,31200.0
2007-03-05 13:00:00,59.32,59.34,59.28,59.3,30000.0,37.7253,37.7381,37.6999,37.7126,30000.0
2007-03-05 13:10:00,59.29,59.48,59.29,59.46,59800.0,37.7063,37.8271,37.7063,37.8144,59800.0
2007-03-05 13:20:00,59.46,59.47,59.26,59.35,62700.0,37.8144,37.8207,37.6872,37.7444,62700.0
2007-03-05 13:30:00,59.34,59.46,59.33,59.43,41100.0,37.7381,37.8144,37.7317,37.7953,41100.0
2007-03-05 13:40:00,59.43,59.53,59.4,59.51,62400.0,37.7953,37.8589,37.7762,37.8462,62400.0
2007-03-05 13:50:00,59.52,59.52,59.42,59.45,49100.0,37.8525,37.8525,37.7889,37.808,49100.0
2007-03-05 14:00:00,59.46,59.54,59.44,59.46,68600.0,37.8144,37.8652,37.8017,37.8144,68600.0
2007-03-05 14:10:00,59.45,59.46,59.26,59.27,53800.0,37.808,37.8144,37.6872,37.6935,53800.0
2007-03-05 14:20:00,59.26,59.32,59.25,59.27,34400.0,37.6872,37.7253,37.6808,37.6935,34400.0
2007-03-05 14:30:00,59.27,59.33,59.24,59.32,30300.0,37.6935,37.7317,37.6745,37.7253,30300.0
2007-03-05 14:40:00,59.32,59.45,59.31,59.43,29300.0,37.7253,37.808,37.719,37.7953,29300.0
2007-03-05 14:50:00,59.42,59.42,59.33,59.35,43400.0,37.7889,37.7889,37.7317,37.7444,43400.0
2007-03-05 15:00:00,59.35,59.37,59.17,59.18,80100.0,37.7444,37.7571,37.6299,37.6363,80100.0
2007-03-05 15:10:00,59.19,59.26,59.11,59.26,58300.0,37.6427,37.6872,37.5918,37.6872,58300.0
2007-03-05 15:20:00,59.25,59.38,59.23,59.36,155000.0,37.6808,37.7635,37.6681,37.7508,155000.0
2007-03-05 15:30:00,59.37,59.38,59.31,59.32,78800.0,37.7571,37.7635,37.719,37.7253,78800.0
2007-03-05 15:40:00,59.32,59.35,59.26,59.34,130700.0,37.7253,37.7444,37.6872,37.7381,130700.0
2007-03-05 15:50:00,59.34,59.35,59.09,59.15,195000.0,37.7381,37.7444,37.5791,37.6172,195000.0
2007-03-06 09:30:00,59.25,59.57,59.1,59.23,139700.0,37.6808,37.8843,37.5854,37.6681,139700.0
2007-03-06 09:40:00,59.24,59.39,59.19,59.26,88000.0,37.6745,37.7699,37.6427,37.6872,88000.0
2007-03-06 09:50:00,59.26,59.33,59.22,59.31,41400.0,37.6872,37.7317,37.6617,37.719,41400.0
2007-03-06 10:00:00,59.31,59.35,59.02,59.04,119200.0,37.719,37.7444,37.5345,37.5473,119200.0
2007-03-06 10:10:00,59.04,59.15,59.01,59.09,125900.0,37.5473,37.6172,37.5282,37.5791,125900.0
2007-03-06 10:20:00,59.1,59.12,59.02,59.05,62200.0,37.5854,37.5981,37.5345,37.5536,62200.0
2007-03-06 10:30:00,59.06,59.1,59.0,59.01,105400.0,37.56,37.5854,37.5218,37.5282,105400.0
2007-03-06 10:40:00,59.01,59.01,58.78,58.81,176800.0,37.5282,37.5282,37.3819,37.401,176800.0
2007-03-06 10:50:00,58.81,58.9,58.75,58.77,107700.0,37.401,37.4582,37.3628,37.3756,107700.0
2007-03-06 11:00:00,58.77,58.85,58.77,58.81,110800.0,37.3756,37.4264,37.3756,37.401,110800.0
2007-03-06 11:10:00,58.81,58.98,58.79,58.98,64100.0,37.401,37.5091,37.3883,37.5091,64100.0
2007-03-06 11:20:00,58.97,59.19,58.97,59.18,50700.0,37.5027,37.6427,37.5027,37.6363,50700.0
2007-03-06 11:30:00,59.19,59.25,59.19,59.22,52900.0,37.6427,37.6808,37.6427,37.6617,52900.0
2007-03-06 11:40:00,59.22,59.39,59.21,59.37,144000.0,37.6617,37.7699,37.6554,37.7571,144000.0
2007-03-06 11:50:00,59.37,59.4,59.32,59.38,58600.0,37.7571,37.7762,37.7253,37.7635,58600.0
2007-03-06 12:00:00,59.39,59.4,59.33,59.35,39400.0,37.7699,37.7762,37.7317,37.7444,39400.0
2007-03-06 12:10:00,59.35,59.4,59.32,59.35,54400.0,37.7444,37.7762,37.7253,37.7444,54400.0
2007-03-06 12:20:00,59.34,59.34,59.3,59.32,45500.0,37.7381,37.7381,37.7126,37.7253,45500.0
2007-03-06 12:30:00,59.33,59.41,59.32,59.37,111800.0,37.7317,37.7826,37.7253,37.7571,111800.0
2007-03-06 12:40:00,59.37,59.38,59.31,59.37,50400.0,37.7571,37.7635,37.719,37.7571,50400.0
2007-03-06 12:50:00,59.37,59.41,59.31,59.41,47200.0,37.7571,37.7826,37.719,37.7826,47200.0
2007-03-06 13:00:00,59.41,59.42,59.33,59.37,29300.0,37.7826,37.7889,37.7317,37.7571,29300.0
2007-03-06 13:10:00,59.36,59.38,59.35,59.37,24600.0,37.7508,37.7635,37.7444,37.7571,24600.0
2007-03-06 13:20:00,59.37,59.37,59.29,59.31,35000.0,37.7571,37.7571,37.7063,37.719,35000.0
2007-03-06 13:30:00,59.31,59.49,59.29,59.49,49100.0,37.719,37.8334,37.7063,37.8334,49100.0
2007-03-06 13:40:00,59.49,59.66,59.49,59.65,82200.0,37.8334,37.9416,37.8334,37.9352,82200.0
2007-03-06 13:50:00,59.66,59.67,59.57,59.57,36600.0,37.9416,37.9479,37.8843,37.8843,36600.0
2007-03-06 14:00:00,59.57,59.61,59.54,59.55,29300.0,37.8843,37.9098,37.8652,37.8716,29300.0
2007-03-06 14:10:00,59.54,59.55,59.47,59.49,25100.0,37.8652,37.8716,37.8207,37.8334,25100.0
2007-03-06 14:20:00,59.49,59.62,59.48,59.59,39300.0,37.8334,37.9161,37.8271,37.897,39300.0
2007-03-06 14:30:00,59.6,59.62,59.57,59.59,20600.0,37.9034,37.9161,37.8843,37.897,20600.0
2007-03-06 14:40:00,59.6,59.63,59.6,59.62,18800.0,37.9034,37.9225,37.9034,37.9161,18800.0
2007-03-06 14:50:00,59.63,59.65,59.61,59.64,24100.0,37.9225,37.9352,37.9098,37.9288,24100.0
2007-03-06 15:00:00,59.64,59.67,59.61,59.66,40600.0,37.9288,37.9479,37.9098,37.9416,40600.0
2007-03-06 15:10:00,59.63,59.72,59.63,59.68,46100.0,37.9225,37.9797,37.9225,37.9543,46100.0
2007-03-06 15:20:00,59.68,59.77,59.64,59.74,51800.0,37.9543,38.0115,37.9288,37.9924,51800.0
2007-03-06 15:30:00,59.74,59.76,59.67,59.69,75000.0,37.9924,38.0052,37.9479,37.9606,75000.0
2007-03-06 15:40:00,59.69,59.73,59.63,59.64,66600.0,37.9606,37.9861,37.9225,37.9288,66600.0
2007-03-06 15:50:00,59.65,59.68,59.63,59.68,79600.0,37.9352,37.9543,37.9225,37.9543,79600.0
2007-03-07 09:30:00,59.15,59.24,59.1,59.13,153600.0,37.8598,37.9174,37.8278,37.847,153600.0
2007-03-07 09:40:00,59.12,59.19,59.02,59.08,110200.0,37.8406,37.8854,37.7766,37.815,110200.0
2007-03-07 09:50:00,59.1,59.13,58.85,58.87,122900.0,37.8278,37.847,37.6678,37.6806,122900.0
2007-03-07 10:00:00,58.87,59.0,58.86,58.99,98600.0,37.6806,37.7638,37.6742,37.7574,98600.0
2007-03-07 10:10:00,58.99,59.02,58.96,59.01,81400.0,37.7574,37.7766,37.7382,37.7702,81400.0
2007-03-07 10:20:00,59.02,59.09,59.0,59.05,46900.0,37.7766,37.8214,37.7638,37.7958,46900.0
2007-03-07 10:30:00,59.06,59.07,59.0,59.02,63600.0,37.8022,37.8086,37.7638,37.7766,63600.0
2007-03-07 10:40:00,59.03,59.06,59.0,59.0,58600.0,37.783,37.8022,37.7638,37.7638,58600.0
2007-03-07 10:50:00,59.01,59.1,59.0,59.07,69700.0,37.7702,37.8278,37.7638,37.8086,69700.0
2007-03-07 11:00:00,59.07,59.08,59.01,59.01,77000.0,37.8086,37.815,37.7702,37.7702,77000.0
2007-03-07 11:10:00,59.01,59.06,58.98,59.03,71600.0,37.7702,37.8022,37.751,37.783,71600.0
2007-03-07 11:20:00,59.04,59.06,58.99,58.99,57400.0,37.7894,37.8022,37.7574,37.7574,57400.0
2007-03-07 11:30:00,58.99,59.0,58.96,58.98,82900.0,37.7574,37.7638,37.7382,37.751,82900.0
2007-03-07 11:40:00,58.98,59.0,58.95,58.96,66800.0,37.751,37.7638,37.7318,37.7382,66800.0
2007-03-07 11:50:00,58.97,58.98,58.94,58.95,33000.0,37.7446,37.751,37.7254,37.7318,33000.0
2007-03-07 12:00:00,58.95,58.99,58.91,58.98,50800.0,37.7318,37.7574,37.7062,37.751,50800.0
2007-03-07 12:10:00,58.99,59.01,58.97,58.98,43300.0,37.7574,37.7702,37.7446,37.751,43300.0
2007-03-07 12:20:00,58.98,59.02,58.97,59.02,56300.0,37.751,37.7766,37.7446,37.7766,56300.0
2007-03-07 12:30:00,59.01,59.04,58.99,59.01,64000.0,37.7702,37.7894,37.7574,37.7702,64000.0
2007-03-07 12:40:00,59.01,59.04,59.0,59.02,33000.0,37.7702,37.7894,37.7638,37.7766,33000.0
2007-03-07 12:50:00,59.02,59.05,59.0,59.03,34200.0,37.7766,37.7958,37.7638,37.783,34200.0
2007-03-07 13:00:00,59.02,59.03,58.99,59.01,39200.0,37.7766,37.783,37.7574,37.7702,39200.0
2007-03-07 13:10:00,59.01,59.04,59.0,59.0,48100.0,37.7702,37.7894,37.7638,37.7638,48100.0
2007-03-07 13:20:00,59.01,59.03,58.99,59.0,50700.0,37.7702,37.783,37.7574,37.7638,50700.0
2007-03-07 13:30:00,59.0,59.05,58.99,59.03,42500.0,37.7638,37.7958,37.7574,37.783,42500.0
2007-03-07 13:40:00,59.03,59.03,59.01,59.03,34200.0,37.783,37.783,37.7702,37.783,34200.0
2007-03-07 13:50:00,59.02,59.05,59.01,59.03,34500.0,37.7766,37.7958,37.7702,37.783,34500.0
2007-03-07 14:00:00,59.03,59.05,59.0,59.04,78100.0,37.783,37.7958,37.7638,37.7894,78100.0
2007-03-07 14:10:00,59.04,59.06,58.99,59.04,131400.0,37.7894,37.8022,37.7574,37.7894,131400.0
2007-03-07 14:20:00,59.05,59.07,59.02,59.04,91600.0,37.7958,37.8086,37.7766,37.7894,91600.0
2007-03-07 14:30:00,59.04,59.15,59.01,59.12,72000.0,37.7894,37.8598,37.7702,37.8406,72000.0
2007-03-07 14:40:00,59.12,59.16,59.1,59.1,58100.0,37.8406,37.8662,37.8278,37.8278,58100.0
2007-03-07 14:50:00,59.1,59.13,59.04,59.11,102800.0,37.8278,37.847,37.7894,37.8342,102800.0
2007-03-07 15:00:00,59.1,59.22,59.1,59.2,79600.0,37.8278,37.9046,37.8278,37.8918,79600.0
2007-03-07 15:10:00,59.2,59.21,59.07,59.08,129300.0,37.8918,37.8982,37.8086,37.815,129300.0
2007-03-07 15:20:00,59.08,59.09,59.05,59.05,118200.0,37.815,37.8214,37.7958,37.7958,118200.0
2007-03-07 15:30:00,59.05,59.11,59.0,59.11,119800.0,37.7958,37.8342,37.7638,37.8342,119800.0
2007-03-07 15:40:00,59.11,59.14,59.02,59.07,144800.0,37.8342,37.8534,37.7766,37.8086,144800.0
2007-03-07 15:50:00,59.07,59.09,58.94,59.0,295000.0,37.8086,37.8214,37.7254,37.7638,295000.0
2007-03-08 09:30:00,59.1,59.34,59.0,59.31,116700.0,37.8278,37.9814,37.7638,37.9622,116700.0
2007-03-08 09:40:00,59.35,59.46,59.26,59.39,106000.0,37.9878,38.0582,37.9302,38.0134,106000.0
2007-03-08 09:50:00,59.4,59.43,59.29,59.3,119700.0,38.0198,38.039,37.9494,37.9558,119700.0
2007-03-08 10:00:00,59.31,59.35,59.28,59.33,101800.0,37.9622,37.9878,37.943,37.975,101800.0
2007-03-08 10:10:00,59.33,59.46,59.31,59.46,129700.0,37.975,38.0582,37.9622,38.0582,129700.0
2007-03-08 10:20:00,59.45,59.59,59.44,59.56,94900.0,38.0518,38.1414,38.0454,38.1222,94900.0
2007-03-08 10:30:00,59.57,59.59,59.55,59.56,37900.0,38.1286,38.1414,38.1158,38.1222,37900.0
2007-03-08 10:40:00,59.56,59.57,59.51,59.54,201500.0,38.1222,38.1286,38.0902,38.1094,201500.0
2007-03-08 10:50:00,59.54,59.55,59.47,59.47,56300.0,38.1094,38.1158,38.0646,38.0646,56300.0
2007-03-08 11:00:00,59.47,59.48,59.4,59.42,61700.0,38.0646,38.071,38.0198,38.0326,61700.0
2007-03-08 11:10:00,59.42,59.42,59.31,59.32,176500.0,38.0326,38.0326,37.9622,37.9686,176500.0
2007-03-08 11:20:00,59.32,59.33,59.26,59.26,72000.0,37.9686,37.975,37.9302,37.9302,72000.0
2007-03-08 11:30:00,59.26,59.33,59.25,59.33,76900.0,37.9302,37.975,37.9238,37.975,76900.0
2007-03-08 11:40:00,59.32,59.38,59.32,59.35,60800.0,37.9686,38.007,37.9686,37.9878,60800.0
2007-03-08 11:50:00,59.35,59.36,59.32,59.33,62000.0,37.9878,37.9942,37.9686,37.975,62000.0
2007-03-08 12:00:00,59.33,59.37,59.32,59.36,45200.0,37.975,38.0006,37.9686,37.9942,45200.0
2007-03-08 12:10:00,59.35,59.41,59.34,59.4,42600.0,37.9878,38.0262,37.9814,38.0198,42600.0
2007-03-08 12:20:00,59.4,59.5,59.4,59.5,60000.0,38.0198,38.0838,38.0198,38.0838,60000.0
2007-03-08 12:30:00,59.5,59.51,59.49,59.5,94300.0,38.0838,38.0902,38.0774,38.0838,94300.0
2007-03-08 12:40:00,59.5,59.52,59.49,59.51,55500.0,38.0838,38.0966,38.0774,38.0902,55500.0
2007-03-08 12:50:00,59.5,59.52,59.5,59.51,62100.0,38.0838,38.0966,38.0838,38.0902,62100.0
2007-03-08 13:00:00,59.5,59.51,59.5,59.5,54700.0,38.0838,38.0902,38.0838,38.0838,54700.0
2007-03-08 13:10:00,59.51,59.52,59.5,59.51,115700.0,38.0902,38.0966,38.0838,38.0902,115700.0
2007-03-08 13:20:00,59.5,59.6,59.5,59.6,86600.0,38.0838,38.1478,38.0838,38.1478,86600.0
2007-03-08 13:30:00,59.59,59.6,59.54,59.6,88500.0,38.1414,38.1478,38.1094,38.1478,88500.0
2007-03-08 13:40:00,59.6,59.62,59.5,59.59,327000.0,38.1478,38.1606,38.0838,38.1414,327000.0
2007-03-08 13:50:00,59.59,59.61,59.58,59.59,229400.0,38.1414,38.1542,38.135,38.1414,229400.0
2007-03-08 14:00:00,59.59,59.6,59.58,59.59,110500.0,38.1414,38.1478,38.135,38.1414,110500.0
2007-03-08 14:10:00,59.6,59.6,59.56,59.59,96500.0,38.1478,38.1478,38.1222,38.1414,96500.0
2007-03-08 14:20:00,59.58,59.6,59.56,59.57,41600.0,38.135,38.1478,38.1222,38.1286,41600.0
2007-03-08 14:30:00,59.57,59.6,59.47,59.53,127400.0,38.1286,38.1478,38.0646,38.103,127400.0
2007-03-08 14:40:00,59.52,59.58,59.51,59.55,87900.0,38.0966,38.135,38.0902,38.1158,87900.0
2007-03-08 14:50:00,59.54,59.55,59.46,59.52,93500.0,38.1094,38.1158,38.0582,38.0966,93500.0
2007-03-08 15:00:00,59.52,59.56,59.49,59.55,77700.0,38.0966,38.1222,38.0774,38.1158,77700.0
2007-03-08 15:10:00,59.54,59.55,59.51,59.53,126300.0,38.1094,38.1158,38.0902,38.103,126300.0
2007-03-08 15:20:00,59.52,59.63,59.52,59.62,96800.0,38.0966,38.167,38.0966,38.1606,96800.0
2007-03-08 15:30:00,59.62,59.72,59.62,59.66,163400.0,38.1606,38.2246,38.1606,38.1862,163400.0
2007-03-08 15:40:00,59.66,59.7,59.57,59.62,158700.0,38.1862,38.2118,38.1286,38.1606,158700.0
2007-03-08 15:50:00,59.63,59.64,59.51,59.59,140100.0,38.167,38.1734,38.0902,38.1414,140100.0
2007-03-09 09:30:00,59.99,60.12,59.89,60.01,96400.0,38.3974,38.4807,38.3334,38.4102,96400.0
2007-03-09 09:40:00,60.0,60.19,60.0,60.16,62200.0,38.4038,38.5255,38.4038,38.5063,62200.0
2007-03-09 09:50:00,60.15,60.16,60.0,60.03,92000.0,38.4999,38.5063,38.4038,38.423,92000.0
2007-03-09 10:00:00,60.04,60.08,59.9,59.92,135100.0,38.4294,38.455,38.3398,38.3526,135100.0
2007-03-09 10:10:00,59.93,60.07,59.92,60.0,90500.0,38.359,38.4486,38.3526,38.4038,90500.0
2007-03-09 10:20:00,60.02,60.09,59.99,60.09,66700.0,38.4166,38.4614,38.3974,38.4614,66700.0
2007-03-09 10:30:00,60.1,60.13,60.01,60.01,89600.0,38.4679,38.4871,38.4102,38.4102,89600.0
2007-03-09 10:40:00,60.01,60.13,60.0,60.1,48300.0,38.4102,38.4871,38.4038,38.4679,48300.0
2007-03-09 10:50:00,60.12,60.16,60.03,60.15,65200.0,38.4807,38.5063,38.423,38.4999,65200.0
2007-03-09 11:00:00,60.14,60.16,60.04,60.05,59100.0,38.4935,38.5063,38.4294,38.4358,59100.0
2007-03-09 11:10:00,60.05,60.08,59.99,59.99,46400.0,38.4358,38.455,38.3974,38.3974,46400.0
2007-03-09 11:20:00,60.0,60.0,59.95,60.0,33100.0,38.4038,38.4038,38.3718,38.4038,33100.0
2007-03-09 11:30:00,60.0,60.04,59.98,60.0,59600.0,38.4038,38.4294,38.391,38.4038,59600.0
2007-03-09 11:40:00,60.0,60.01,59.98,60.0,42300.0,38.4038,38.4102,38.391,38.4038,42300.0
2007-03-09 11:50:00,59.99,60.01,59.97,60.0,24300.0,38.3974,38.4102,38.3846,38.4038,24300.0
2007-03-09 12:00:00,60.0,60.01,59.98,60.0,35100.0,38.4038,38.4102,38.391,38.4038,35100.0
2007-03-09 12:10:00,60.0,60.01,59.99,60.0,24600.0,38.4038,38.4102,38.3974,38.4038,24600.0
2007-03-09 12:20:00,60.01,60.05,59.99,60.0,43600.0,38.4102,38.4358,38.3974,38.4038,43600.0
2007-03-09 12:30:00,60.0,60.01,59.96,59.99,34900.0,38.4038,38.4102,38.3782,38.3974,34900.0
2007-03-09 12:40:00,60.0,60.0,59.97,59.98,26500.0,38.4038,38.4038,38.3846,38.391,26500.0
2007-03-09 12:50:00,59.99,60.01,59.97,60.01,23100.0,38.3974,38.4102,38.3846,38.4102,23100.0
2007-03-09 13:00:00,60.0,60.03,59.99,59.99,37200.0,38.4038,38.423,38.3974,38.3974,37200.0
2007-03-09 13:10:00,60.0,60.0,59.88,59.9,48300.0,38.4038,38.4038,38.327,38.3398,48300.0
2007-03-09 13:20:00,59.91,60.03,59.9,60.03,34500.0,38.3462,38.423,38.3398,38.423,34500.0
2007-03-09 13:30:00,60.03,60.06,59.95,60.0,51900.0,38.423,38.4422,38.3718,38.4038,51900.0
2007-03-09 13:40:00,60.0,60.06,59.97,60.06,28300.0,38.4038,38.4422,38.3846,38.4422,28300.0
2007-03-09 13:50:00,60.05,60.06,59.94,59.98,36400.0,38.4358,38.4422,38.3654,38.391,36400.0
2007-03-09 14:00:00,59.99,60.02,59.92,60.01,41700.0,38.3974,38.4166,38.3526,38.4102,41700.0
2007-03-09 14:10:00,60.01,60.06,59.98,60.02,33500.0,38.4102,38.4422,38.391,38.4166,33500.0
2007-03-09 14:20:00,60.02,60.06,59.95,60.01,40700.0,38.4166,38.4422,38.3718,38.4102,40700.0
2007-03-09 14:30:00,60.0,60.06,59.93,60.05,57500.0,38.4038,38.4422,38.359,38.4358,57500.0
2007-03-09 14:40:00,60.05,60.08,60.0,60.06,41400.0,38.4358,38.455,38.4038,38.4422,41400.0
2007-03-09 14:50:00,60.07,60.08,60.0,60.03,45900.0,38.4486,38.455,38.4038,38.423,45900.0
2007-03-09 15:00:00,60.04,60.15,60.04,60.14,55800.0,38.4294,38.4999,38.4294,38.4935,55800.0
2007-03-09 15:10:00,60.13,60.14,60.05,60.09,56600.0,38.4871,38.4935,38.4358,38.4614,56600.0
2007-03-09 15:20:00,60.1,60.16,60.1,60.15,48200.0,38.4679,38.5063,38.4679,38.4999,48200.0
2007-03-09 15:30:00,60.14,60.18,60.09,60.1,128800.0,38.4935,38.5191,38.4614,38.4679,128800.0
2007-03-09 15:40:00,60.1,60.16,60.09,60.14,122100.0,38.4679,38.5063,38.4614,38.4935,122100.0
2007-03-09 15:50:00,60.14,60.15,60.03,60.08,179100.0,38.4935,38.4999,38.423,38.455,179100.0
2007-03-12 09:30:00,60.03,60.34,60.03,60.24,123500.0,38.423,38.6215,38.423,38.5575,123500.0
2007-03-12 09:40:00,60.24,60.32,60.23,60.24,63700.0,38.5575,38.6087,38.5511,38.5575,63700.0
2007-03-12 09:50:00,60.25,60.28,60.22,60.22,40000.0,38.5639,38.5831,38.5447,38.5447,40000.0
2007-03-12 10:00:00,60.23,60.28,60.19,60.25,49100.0,38.5511,38.5831,38.5255,38.5639,49100.0
2007-03-12 10:10:00,60.24,60.3,60.21,60.29,48300.0,38.5575,38.5959,38.5383,38.5895,48300.0
2007-03-12 10:20:00,60.29,60.33,60.24,60.27,38800.0,38.5895,38.6151,38.5575,38.5767,38800.0
2007-03-12 10:30:00,60.26,60.28,60.22,60.27,25800.0,38.5703,38.5831,38.5447,38.5767,25800.0
2007-03-12 10:40:00,60.27,60.32,60.25,60.3,58200.0,38.5767,38.6087,38.5639,38.5959,58200.0
2007-03-12 10:50:00,60.3,60.31,60.25,60.25,32000.0,38.5959,38.6023,38.5639,38.5639,32000.0
2007-03-12 11:00:00,60.25,60.28,60.25,60.27,25600.0,38.5639,38.5831,38.5639,38.5767,25600.0
2007-03-12 11:10:00,60.27,60.28,60.24,60.26,55800.0,38.5767,38.5831,38.5575,38.5703,55800.0
2007-03-12 11:20:00,60.27,60.27,60.19,60.2,25000.0,38.5767,38.5767,38.5255,38.5319,25000.0
2007-03-12 11:30:00,60.19,60.21,60.17,60.2,18300.0,38.5255,38.5383,38.5127,38.5319,18300.0
2007-03-12 11:40:00,60.21,60.28,60.2,60.27,51800.0,38.5383,38.5831,38.5319,38.5767,51800.0
2007-03-12 11:50:00,60.27,60.28,60.21,60.24,32400.0,38.5767,38.5831,38.5383,38.5575,32400.0
2007-03-12 12:00:00,60.24,60.26,60.23,60.24,35800.0,38.5575,38.5703,38.5511,38.5575,35800.0
2007-03-12 12:10:00,60.25,60.26,60.23,60.24,31000.0,38.5639,38.5703,38.5511,38.5575,31000.0
2007-03-12 12:20:00,60.24,60.24,60.11,60.11,34900.0,38.5575,38.5575,38.4743,38.4743,34900.0
2007-03-12 12:30:00,60.1,60.11,60.01,60.01,40700.0,38.4679,38.4743,38.4102,38.4102,40700.0
2007-03-12 12:40:00,60.02,60.03,59.95,59.97,66300.0,38.4166,38.423,38.3718,38.3846,66300.0
2007-03-12 12:50:00,59.97,59.98,59.95,59.97,27400.0,38.3846,38.391,38.3718,38.3846,27400.0
2007-03-12 13:00:00,59.97,59.98,59.96,59.97,25500.0,38.3846,38.391,38.3782,38.3846,25500.0
2007-03-12 13:10:00,59.97,60.01,59.96,59.98,36300.0,38.3846,38.4102,38.3782,38.391,36300.0
2007-03-12 13:20:00,59.98,59.99,59.94,59.97,65300.0,38.391,38.3974,38.3654,38.3846,65300.0
2007-03-12 13:30:00,59.98,60.0,59.95,59.98,20200.0,38.391,38.4038,38.3718,38.391,20200.0
2007-03-12 13:40:00,59.99,60.01,59.93,59.94,30600.0,38.3974,38.4102,38.359,38.3654,30600.0
2007-03-12 13:50:00,59.95,59.98,59.94,59.96,29400.0,38.3718,38.391,38.3654,38.3782,29400.0
2007-03-12 14:00:00,59.96,59.97,59.93,59.94,32700.0,38.3782,38.3846,38.359,38.3654,32700.0
2007-03-12 14:10:00,59.95,60.04,59.93,59.99,56000.0,38.3718,38.4294,38.359,38.3974,56000.0
2007-03-12 14:20:00,59.99,60.05,59.98,59.99,71900.0,38.3974,38.4358,38.391,38.3974,71900.0
2007-03-12 14:30:00,59.99,60.13,59.98,60.13,73400.0,38.3974,38.4871,38.391,38.4871,73400.0
2007-03-12 14:40:00,60.13,60.18,60.11,60.12,44100.0,38.4871,38.5191,38.4743,38.4807,44100.0
2007-03-12 14:50:00,60.11,60.15,60.11,60.13,36500.0,38.4743,38.4999,38.4743,38.4871,36500.0
2007-03-12 15:00:00,60.12,60.21,60.12,60.2,41000.0,38.4807,38.5383,38.4807,38.5319,41000.0
2007-03-12 15:10:00,60.19,60.25,60.19,60.25,35400.0,38.5255,38.5639,38.5255,38.5639,35400.0
2007-03-12 15:20:00,60.25,60.28,60.24,60.25,46500.0,38.5639,38.5831,38.5575,38.5639,46500.0
2007-03-12 15:30:00,60.25,60.25,60.06,60.06,105600.0,38.5639,38.5639,38.4422,38.4422,105600.0
2007-03-12 15:40:00,60.06,60.15,60.06,60.15,58400.0,38.4422,38.4999,38.4422,38.4999,58400.0
2007-03-12 15:50:00,60.15,60.22,60.08,60.11,126700.0,38.4999,38.5447,38.455,38.4743,126700.0
2007-03-13 09:30:00,59.87,59.92,59.6,59.67,95200.0,38.3206,38.3526,38.1478,38.1926,95200.0
2007-03-13 09:40:00,59.65,59.87,59.65,59.81,81100.0,38.1798,38.3206,38.1798,38.2822,81100.0
2007-03-13 09:50:00,59.79,59.86,59.74,59.82,66900.0,38.2694,38.3142,38.2374,38.2886,66900.0
2007-03-13 10:00:00,59.82,59.93,59.81,59.87,71800.0,38.2886,38.359,38.2822,38.3206,71800.0
2007-03-13 10:10:00,59.87,59.97,59.85,59.96,60600.0,38.3206,38.3846,38.3078,38.3782,60600.0
2007-03-13 10:20:00,59.95,59.99,59.92,59.98,46200.0,38.3718,38.3974,38.3526,38.391,46200.0
2007-03-13 10:30:00,59.97,60.02,59.94,59.96,48900.0,38.3846,38.4166,38.3654,38.3782,48900.0
2007-03-13 10:40:00,59.95,60.0,59.95,59.99,45100.0,38.3718,38.4038,38.3718,38.3974,45100.0
2007-03-13 10:50:00,59.98,60.04,59.97,60.01,40600.0,38.391,38.4294,38.3846,38.4102,40600.0
2007-03-13 11:00:00,59.99,60.02,59.98,60.0,33100.0,38.3974,38.4166,38.391,38.4038,33100.0
2007-03-13 11:10:00,60.0,60.06,60.0,60.06,40100.0,38.4038,38.4422,38.4038,38.4422,40100.0
2007-03-13 11:20:00,60.04,60.06,60.03,60.05,33300.0,38.4294,38.4422,38.423,38.4358,33300.0
2007-03-13 11:30:00,60.04,60.11,60.03,60.1,148800.0,38.4294,38.4743,38.423,38.4679,148800.0
2007-03-13 11:40:00,60.09,60.12,60.08,60.11,40600.0,38.4614,38.4807,38.455,38.4743,40600.0
2007-03-13 11:50:00,60.11,60.12,60.09,60.1,36500.0,38.4743,38.4807,38.4614,38.4679,36500.0
2007-03-13 12:00:00,60.09,60.16,60.09,60.11,55800.0,38.4614,38.5063,38.4614,38.4743,55800.0
2007-03-13 12:10:00,60.1,60.11,59.94,59.98,77800.0,38.4679,38.4743,38.3654,38.391,77800.0
2007-03-13 12:20:00,59.97,59.99,59.82,59.91,65300.0,38.3846,38.3974,38.2886,38.3462,65300.0
2007-03-13 12:30:00,59.9,60.03,59.82,59.96,93000.0,38.3398,38.423,38.2886,38.3782,93000.0
2007-03-13 12:40:00,59.95,59.96,59.82,59.94,35600.0,38.3718,38.3782,38.2886,38.3654,35600.0
2007-03-13 12:50:00,59.93,59.97,59.71,59.71,50500.0,38.359,38.3846,38.2182,38.2182,50500.0
2007-03-13 13:00:00,59.72,59.83,59.7,59.82,34200.0,38.2246,38.295,38.2118,38.2886,34200.0
2007-03-13 13:10:00,59.82,59.83,59.72,59.82,26300.0,38.2886,38.295,38.2246,38.2886,26300.0
2007-03-13 13:20:00,59.81,59.83,59.66,59.68,41200.0,38.2822,38.295,38.1862,38.199,41200.0
2007-03-13 13:30:00,59.68,59.7,59.6,59.68,56300.0,38.199,38.2118,38.1478,38.199,56300.0
2007-03-13 13:40:00,59.7,59.75,59.63,59.65,64100.0,38.2118,38.2438,38.167,38.1798,64100.0
2007-03-13 13:50:00,59.65,59.76,59.6,59.75,61500.0,38.1798,38.2502,38.1478,38.2438,61500.0
2007-03-13 14:00:00,59.74,59.77,59.58,59.59,66100.0,38.2374,38.2566,38.135,38.1414,66100.0
2007-03-13 14:10:00,59.58,59.63,59.48,59.6,128300.0,38.135,38.167,38.071,38.1478,128300.0
2007-03-13 14:20:00,59.59,59.61,59.47,59.47,46200.0,38.1414,38.1542,38.0646,38.0646,46200.0
2007-03-13 14:30:00,59.47,59.6,59.47,59.54,52400.0,38.0646,38.1478,38.0646,38.1094,52400.0
2007-03-13 14:40:00,59.54,59.59,59.49,59.5,35900.0,38.1094,38.1414,38.0774,38.0838,35900.0
2007-03-13 14:50:00,59.5,59.53,59.33,59.34,68300.0,38.0838,38.103,37.975,37.9814,68300.0
2007-03-13 15:00:00,59.33,59.33,59.14,59.27,108500.0,37.975,37.975,37.8534,37.9366,108500.0
2007-03-13 15:10:00,59.26,59.33,59.24,59.3,60100.0,37.9302,37.975,37.9174,37.9558,60100.0
2007-03-13 15:20:00,59.3,59.42,59.26,59.26,124800.0,37.9558,38.0326,37.9302,37.9302,124800.0
2007-03-13 15:30:00,59.26,59.33,59.2,59.23,219700.0,37.9302,37.975,37.8918,37.911,219700.0
2007-03-13 15:40:00,59.22,59.23,59.1,59.14,239900.0,37.9046,37.911,37.8278,37.8534,239900.0
2007-03-13 15:50:00,59.14,59.17,59.07,59.09,253200.0,37.8534,37.8726,37.8086,37.8214,253200.0
2007-03-14 09:30:00,59.18,59.2,58.81,58.98,186700.0,37.879,37.8918,37.6422,37.751,186700.0
2007-03-14 09:40:00,59.02,59.12,58.89,58.95,74200.0,37.7766,37.8406,37.6934,37.7318,74200.0
2007-03-14 09:50:00,58.94,58.94,58.67,58.69,134900.0,37.7254,37.7254,37.5526,37.5654,134900.0
2007-03-14 10:00:00,58.69,58.73,58.42,58.56,103500.0,37.5654,37.591,37.3925,37.4822,103500.0
2007-03-14 10:10:00,58.56,58.81,58.52,58.71,78500.0,37.4822,37.6422,37.4565,37.5782,78500.0
2007-03-14 10:20:00,58.69,58.79,58.61,58.64,66300.0,37.5654,37.6294,37.5142,37.5334,66300.0
2007-03-14 10:30:00,58.65,58.92,58.6,58.92,78300.0,37.5398,37.7126,37.5078,37.7126,78300.0
2007-03-14 10:40:00,58.92,58.95,58.81,58.82,48500.0,37.7126,37.7318,37.6422,37.6486,48500.0
2007-03-14 10:50:00,58.81,58.95,58.79,58.94,56000.0,37.6422,37.7318,37.6294,37.7254,56000.0
2007-03-14 11:00:00,58.94,58.99,58.85,58.97,59400.0,37.7254,37.7574,37.6678,37.7446,59400.0
2007-03-14 11:10:00,58.97,58.99,58.95,58.97,37900.0,37.7446,37.7574,37.7318,37.7446,37900.0
2007-03-14 11:20:00,58.97,58.99,58.9,58.93,33200.0,37.7446,37.7574,37.6998,37.719,33200.0
2007-03-14 11:30:00,58.93,58.96,58.81,58.86,114300.0,37.719,37.7382,37.6422,37.6742,114300.0
2007-03-14 11:40:00,58.86,58.98,58.86,58.97,30100.0,37.6742,37.751,37.6742,37.7446,30100.0
2007-03-14 11:50:00,58.97,58.98,58.91,58.94,18600.0,37.7446,37.751,37.7062,37.7254,18600.0
2007-03-14 12:00:00,58.94,58.94,58.64,58.67,80200.0,37.7254,37.7254,37.5334,37.5526,80200.0
2007-03-14 12:10:00,58.69,58.74,58.5,58.59,51600.0,37.5654,37.5974,37.4437,37.5014,51600.0
2007-03-14 12:20:00,58.59,58.59,58.35,58.4,80100.0,37.5014,37.5014,37.3477,37.3797,80100.0
2007-03-14 12:30:00,58.42,58.48,58.33,58.47,65200.0,37.3925,37.4309,37.3349,37.4245,65200.0
2007-03-14 12:40:00,58.47,58.49,58.39,58.44,39000.0,37.4245,37.4373,37.3733,37.4053,39000.0
2007-03-14 12:50:00,58.45,58.5,58.28,58.45,231000.0,37.4117,37.4437,37.3029,37.4117,231000.0
2007-03-14 13:00:00,58.43,58.73,58.43,58.68,83200.0,37.3989,37.591,37.3989,37.559,83200.0
2007-03-14 13:10:00,58.69,58.85,58.65,58.8,76400.0,37.5654,37.6678,37.5398,37.6358,76400.0
2007-03-14 13:20:00,58.83,58.98,58.78,58.8,61900.0,37.655,37.751,37.623,37.6358,61900.0
2007-03-14 13:30:00,58.8,58.86,58.69,58.76,49300.0,37.6358,37.6742,37.5654,37.6102,49300.0
2007-03-14 13:40:00,58.76,59.08,58.76,58.85,64200.0,37.6102,37.815,37.6102,37.6678,64200.0
2007-03-14 13:50:00,58.85,58.86,58.66,58.85,90300.0,37.6678,37.6742,37.5462,37.6678,90300.0
2007-03-14 14:00:00,58.86,58.94,58.78,58.82,54500.0,37.6742,37.7254,37.623,37.6486,54500.0
2007-03-14 14:10:00,58.82,58.92,58.79,58.92,35800.0,37.6486,37.7126,37.6294,37.7126,35800.0
2007-03-14 14:20:00,58.93,59.05,58.92,59.04,52700.0,37.719,37.7958,37.7126,37.7894,52700.0
2007-03-14 14:30:00,59.04,59.29,59.04,59.29,101600.0,37.7894,37.9494,37.7894,37.9494,101600.0
2007-03-14 14:40:00,59.29,59.36,59.16,59.18,181500.0,37.9494,37.9942,37.8662,37.879,181500.0
2007-03-14 14:50:00,59.18,59.29,59.15,59.2,52800.0,37.879,37.9494,37.8598,37.8918,52800.0
2007-03-14 15:00:00,59.2,59.26,59.11,59.2,64100.0,37.8918,37.9302,37.8342,37.8918,64100.0
2007-03-14 15:10:00,59.2,59.44,59.19,59.42,83800.0,37.8918,38.0454,37.8854,38.0326,83800.0
2007-03-14 15:20:00,59.4,59.43,59.33,59.36,88900.0,38.0198,38.039,37.975,37.9942,88900.0
2007-03-14 15:30:00,59.37,59.38,59.25,59.33,95000.0,38.0006,38.007,37.9238,37.975,95000.0
2007-03-14 15:40:00,59.32,59.33,59.15,59.28,105100.0,37.9686,37.975,37.8598,37.943,105100.0
2007-03-14 15:50:00,59.28,59.29,59.2,59.27,126700.0,37.943,37.9494,37.8918,37.9366,126700.0
2007-03-15 09:30:00,59.3,59.7,59.3,59.65,94900.0,37.9558,38.2118,37.9558,38.1798,94900.0
2007-03-15 09:40:00,59.64,59.84,59.54,59.84,147600.0,38.1734,38.3014,38.1094,38.3014,147600.0
2007-03-15 09:50:00,59.83,60.06,59.82,59.99,159800.0,38.295,38.4422,38.2886,38.3974,159800.0
2007-03-15 10:00:00,59.99,60.02,59.98,59.99,173200.0,38.3974,38.4166,38.391,38.3974,173200.0
2007-03-15 10:10:00,59.99,60.04,59.98,59.99,132900.0,38.3974,38.4294,38.391,38.3974,132900.0
2007-03-15 10:20:00,60.0,60.09,59.99,60.09,115200.0,38.4038,38.4614,38.3974,38.4614,115200.0
2007-03-15 10:30:00,60.08,60.3,60.08,60.29,167000.0,38.455,38.5959,38.455,38.5895,167000.0
2007-03-15 10:40:00,60.29,60.33,60.21,60.23,106400.0,38.5895,38.6151,38.5383,38.5511,106400.0
2007-03-15 10:50:00,60.23,60.23,60.13,60.15,71600.0,38.5511,38.5511,38.4871,38.4999,71600.0
2007-03-15 11:00:00,60.15,60.16,60.04,60.05,73600.0,38.4999,38.5063,38.4294,38.4358,73600.0
2007-03-15 11:10:00,60.06,60.09,59.97,59.98,65300.0,38.4422,38.4614,38.3846,38.391,65300.0
2007-03-15 11:20:00,59.99,60.07,59.97,60.07,83200.0,38.3974,38.4486,38.3846,38.4486,83200.0
2007-03-15 11:30:00,60.07,60.07,59.92,59.93,65000.0,38.4486,38.4486,38.3526,38.359,65000.0
2007-03-15 11:40:00,59.93,59.93,59.74,59.75,74000.0,38.359,38.359,38.2374,38.2438,74000.0
2007-03-15 11:50:00,59.76,59.78,59.68,59.73,74400.0,38.2502,38.263,38.199,38.231,74400.0
2007-03-15 12:00:00,59.74,59.86,59.68,59.78,102800.0,38.2374,38.3142,38.199,38.263,102800.0
2007-03-15 12:10:00,59.79,59.86,59.75,59.81,41800.0,38.2694,38.3142,38.2438,38.2822,41800.0
2007-03-15 12:20:00,59.81,59.9,59.81,59.9,39000.0,38.2822,38.3398,38.2822,38.3398,39000.0
2007-03-15 12:30:00,59.89,60.0,59.89,59.9,49900.0,38.3334,38.4038,38.3334,38.3398,49900.0
2007-03-15 12:40:00,59.9,59.96,59.83,59.84,43200.0,38.3398,38.3782,38.295,38.3014,43200.0
2007-03-15 12:50:00,59.85,59.85,59.75,59.79,52500.0,38.3078,38.3078,38.2438,38.2694,52500.0
2007-03-15 13:00:00,59.79,59.85,59.73,59.84,52200.0,38.2694,38.3078,38.231,38.3014,52200.0
2007-03-15 13:10:00,59.85,59.86,59.73,59.75,41100.0,38.3078,38.3142,38.231,38.2438,41100.0
2007-03-15 13:20:00,59.76,59.78,59.68,59.77,33600.0,38.2502,38.263,38.199,38.2566,33600.0
2007-03-15 13:30:00,59.77,59.77,59.56,59.56,73900.0,38.2566,38.2566,38.1222,38.1222,73900.0
2007-03-15 13:40:00,59.56,59.58,59.46,59.51,97200.0,38.1222,38.135,38.0582,38.0902,97200.0
2007-03-15 13:50:00,59.53,59.67,59.52,59.6,77400.0,38.103,38.1926,38.0966,38.1478,77400.0
2007-03-15 14:00:00,59.59,59.68,59.58,59.62,58700.0,38.1414,38.199,38.135,38.1606,58700.0
2007-03-15 14:10:00,59.64,59.64,59.43,59.51,74000.0,38.1734,38.1734,38.039,38.0902,74000.0
2007-03-15 14:20:00,59.51,59.57,59.5,59.55,49600.0,38.0902,38.1286,38.0838,38.1158,49600.0
2007-03-15 14:30:00,59.55,59.65,59.55,59.62,38900.0,38.1158,38.1798,38.1158,38.1606,38900.0
2007-03-15 14:40:00,59.62,59.71,59.62,59.65,46200.0,38.1606,38.2182,38.1606,38.1798,46200.0
2007-03-15 14:50:00,59.66,59.69,59.64,59.69,31900.0,38.1862,38.2054,38.1734,38.2054,31900.0
2007-03-15 15:00:00,59.69,59.72,59.68,59.7,52600.0,38.2054,38.2246,38.199,38.2118,52600.0
2007-03-15 15:10:00,59.7,59.7,59.63,59.67,36800.0,38.2118,38.2118,38.167,38.1926,36800.0
2007-03-15 15:20:00,59.67,59.71,59.56,59.58,53700.0,38.1926,38.2182,38.1222,38.135,53700.0
2007-03-15 15:30:00,59.58,59.73,59.58,59.66,61700.0,38.135,38.231,38.135,38.1862,61700.0
2007-03-15 15:40:00,59.67,59.7,59.55,59.57,76500.0,38.1926,38.2118,38.1158,38.1286,76500.0
2007-03-15 15:50:00,59.57,59.62,59.56,59.6,109300.0,38.1286,38.1606,38.1222,38.1478,109300.0
2007-03-16 09:30:00,59.88,59.88,59.62,59.79,949400.0,38.327,38.327,38.1606,38.2694,949400.0
2007-03-16 09:40:00,59.8,60.01,59.68,60.01,48900.0,38.2758,38.4102,38.199,38.4102,48900.0
2007-03-16 09:50:00,59.99,60.15,59.96,60.09,70100.0,38.3974,38.4999,38.3782,38.4614,70100.0
2007-03-16 10:00:00,60.09,60.16,60.02,60.09,58200.0,38.4614,38.5063,38.4166,38.4614,58200.0
2007-03-16 10:10:00,60.09,60.09,60.0,60.0,40600.0,38.4614,38.4614,38.4038,38.4038,40600.0
2007-03-16 10:20:00,59.99,60.05,59.9,60.01,35600.0,38.3974,38.4358,38.3398,38.4102,35600.0
2007-03-16 10:30:00,60.01,60.01,59.99,59.99,98000.0,38.4102,38.4102,38.3974,38.3974,98000.0
2007-03-16 10:40:00,59.99,60.02,59.99,59.99,113400.0,38.3974,38.4166,38.3974,38.3974,113400.0
2007-03-16 10:50:00,59.99,60.01,59.99,59.99,162300.0,38.3974,38.4102,38.3974,38.3974,162300.0
2007-03-16 11:00:00,59.99,60.04,59.98,60.01,79600.0,38.3974,38.4294,38.391,38.4102,79600.0
2007-03-16 11:10:00,60.01,60.02,59.98,60.0,150900.0,38.4102,38.4166,38.391,38.4038,150900.0
2007-03-16 11:20:00,59.99,60.04,59.96,60.0,50800.0,38.3974,38.4294,38.3782,38.4038,50800.0
2007-03-16 11:30:00,60.0,60.02,59.83,59.91,49300.0,38.4038,38.4166,38.295,38.3462,49300.0
2007-03-16 11:40:00,59.9,59.93,59.87,59.93,23000.0,38.3398,38.359,38.3206,38.359,23000.0
2007-03-16 11:50:00,59.93,60.0,59.93,59.99,57200.0,38.359,38.4038,38.359,38.3974,57200.0
2007-03-16 12:00:00,59.99,60.0,59.99,59.99,54900.0,38.3974,38.4038,38.3974,38.3974,54900.0
2007-03-16 12:10:00,59.99,60.01,59.98,60.0,34900.0,38.3974,38.4102,38.391,38.4038,34900.0
2007-03-16 12:20:00,59.99,60.0,59.99,59.99,26400.0,38.3974,38.4038,38.3974,38.3974,26400.0
2007-03-16 12:30:00,59.99,60.0,59.96,59.99,58800.0,38.3974,38.4038,38.3782,38.3974,58800.0
2007-03-16 12:40:00,59.99,60.01,59.99,59.99,25500.0,38.3974,38.4102,38.3974,38.3974,25500.0
2007-03-16 12:50:00,59.99,60.02,59.99,60.0,33300.0,38.3974,38.4166,38.3974,38.4038,33300.0
2007-03-16 13:00:00,60.0,60.01,59.98,60.0,34800.0,38.4038,38.4102,38.391,38.4038,34800.0
2007-03-16 13:10:00,59.99,60.06,59.99,60.05,27900.0,38.3974,38.4422,38.3974,38.4358,27900.0
2007-03-16 13:20:00,60.06,60.09,60.04,60.05,37900.0,38.4422,38.4614,38.4294,38.4358,37900.0
2007-03-16 13:30:00,60.05,60.08,59.98,60.0,32700.0,38.4358,38.455,38.391,38.4038,32700.0
2007-03-16 13:40:00,60.0,60.02,59.98,60.01,35600.0,38.4038,38.4166,38.391,38.4102,35600.0
2007-03-16 13:50:00,60.01,60.04,60.01,60.02,20600.0,38.4102,38.4294,38.4102,38.4166,20600.0
2007-03-16 14:00:00,60.02,60.03,59.97,59.97,36300.0,38.4166,38.423,38.3846,38.3846,36300.0
2007-03-16 14:10:00,59.98,59.98,59.93,59.94,27400.0,38.391,38.391,38.359,38.3654,27400.0
2007-03-16 14:20:00,59.94,59.95,59.89,59.92,32800.0,38.3654,38.3718,38.3334,38.3526,32800.0
2007-03-16 14:30:00,59.92,59.95,59.86,59.87,43800.0,38.3526,38.3718,38.3142,38.3206,43800.0
2007-03-16 14:40:00,59.86,59.95,59.74,59.77,87600.0,38.3142,38.3718,38.2374,38.2566,87600.0
2007-03-16 14:50:00,59.77,59.8,59.71,59.75,100400.0,38.2566,38.2758,38.2182,38.2438,100400.0
2007-03-16 15:00:00,59.75,59.75,59.66,59.67,51100.0,38.2438,38.2438,38.1862,38.1926,51100.0
2007-03-16 15:10:00,59.67,59.72,59.64,59.68,99000.0,38.1926,38.2246,38.1734,38.199,99000.0
2007-03-16 15:20:00,59.67,59.72,59.61,59.71,64500.0,38.1926,38.2246,38.1542,38.2182,64500.0
2007-03-16 15:30:00,59.71,59.8,59.69,59.79,93300.0,38.2182,38.2758,38.2054,38.2694,93300.0
2007-03-16 15:40:00,59.78,59.8,59.72,59.77,108800.0,38.263,38.2758,38.2246,38.2566,108800.0
2007-03-16 15:50:00,59.78,59.81,59.66,59.71,147200.0,38.263,38.2822,38.1862,38.2182,147200.0
2007-03-19 09:30:00,59.81,60.1,59.81,59.95,121100.0,38.2822,38.4679,38.2822,38.3718,121100.0
2007-03-19 09:40:00,59.95,60.09,59.93,60.08,44900.0,38.3718,38.4614,38.359,38.455,44900.0
2007-03-19 09:50:00,60.08,60.09,59.95,60.02,54000.0,38.455,38.4614,38.3718,38.4166,54000.0
2007-03-19 10:00:00,60.02,60.03,59.91,59.93,48200.0,38.4166,38.423,38.3462,38.359,48200.0
2007-03-19 10:10:00,59.93,59.94,59.85,59.9,62100.0,38.359,38.3654,38.3078,38.3398,62100.0
2007-03-19 10:20:00,59.91,60.08,59.9,60.07,37000.0,38.3462,38.455,38.3398,38.4486,37000.0
2007-03-19 10:30:00,60.08,60.12,60.06,60.11,36600.0,38.455,38.4807,38.4422,38.4743,36600.0
2007-03-19 10:40:00,60.1,60.18,60.09,60.09,43300.0,38.4679,38.5191,38.4614,38.4614,43300.0
2007-03-19 10:50:00,60.09,60.28,60.09,60.2,65600.0,38.4614,38.5831,38.4614,38.5319,65600.0
2007-03-19 11:00:00,60.21,60.27,60.19,60.22,40400.0,38.5383,38.5767,38.5255,38.5447,40400.0
2007-03-19 11:10:00,60.21,60.25,60.2,60.25,25500.0,38.5383,38.5639,38.5319,38.5639,25500.0
2007-03-19 11:20:00,60.24,60.34,60.24,60.34,27800.0,38.5575,38.6215,38.5575,38.6215,27800.0
2007-03-19 11:30:00,60.32,60.32,60.18,60.31,69900.0,38.6087,38.6087,38.5191,38.6023,69900.0
2007-03-19 11:40:00,60.31,60.41,60.3,60.41,32200.0,38.6023,38.6663,38.5959,38.6663,32200.0
2007-03-19 11:50:00,60.41,60.43,60.34,60.4,44400.0,38.6663,38.6791,38.6215,38.6599,44400.0
2007-03-19 12:00:00,60.4,60.43,60.39,60.41,23200.0,38.6599,38.6791,38.6535,38.6663,23200.0
2007-03-19 12:10:00,60.41,60.47,60.39,60.45,30000.0,38.6663,38.7047,38.6535,38.6919,30000.0
2007-03-19 12:20:00,60.45,60.47,60.44,60.45,23200.0,38.6919,38.7047,38.6855,38.6919,23200.0
2007-03-19 12:30:00,60.45,60.45,60.39,60.41,24800.0,38.6919,38.6919,38.6535,38.6663,24800.0
2007-03-19 12:40:00,60.4,60.4,60.38,60.4,14300.0,38.6599,38.6599,38.6471,38.6599,14300.0
2007-03-19 12:50:00,60.4,60.41,60.37,60.37,22700.0,38.6599,38.6663,38.6407,38.6407,22700.0
2007-03-19 13:00:00,60.37,60.38,60.31,60.36,41300.0,38.6407,38.6471,38.6023,38.6343,41300.0
2007-03-19 13:10:00,60.36,60.38,60.32,60.37,21200.0,38.6343,38.6471,38.6087,38.6407,21200.0
2007-03-19 13:20:00,60.37,60.39,60.35,60.36,21100.0,38.6407,38.6535,38.6279,38.6343,21100.0
2007-03-19 13:30:00,60.36,60.37,60.31,60.33,24400.0,38.6343,38.6407,38.6023,38.6151,24400.0
2007-03-19 13:40:00,60.31,60.38,60.27,60.28,47200.0,38.6023,38.6471,38.5767,38.5831,47200.0
2007-03-19 13:50:00,60.28,60.29,60.25,60.25,38300.0,38.5831,38.5895,38.5639,38.5639,38300.0
2007-03-19 14:00:00,60.26,60.33,60.25,60.32,22000.0,38.5703,38.6151,38.5639,38.6087,22000.0
2007-03-19 14:10:00,60.32,60.33,60.26,60.27,32700.0,38.6087,38.6151,38.5703,38.5767,32700.0
2007-03-19 14:20:00,60.28,60.28,60.17,60.18,41300.0,38.5831,38.5831,38.5127,38.5191,41300.0
2007-03-19 14:30:00,60.17,60.31,60.17,60.3,54800.0,38.5127,38.6023,38.5127,38.5959,54800.0
2007-03-19 14:40:00,60.3,60.37,60.01,60.37,27400.0,38.5959,38.6407,38.4102,38.6407,27400.0
2007-03-19 14:50:00,60.37,60.4,60.33,60.34,41000.0,38.6407,38.6599,38.6151,38.6215,41000.0
2007-03-19 15:00:00,60.34,60.38,60.25,60.25,47500.0,38.6215,38.6471,38.5639,38.5639,47500.0
2007-03-19 15:10:00,60.25,60.34,60.25,60.31,45100.0,38.5639,38.6215,38.5639,38.6023,45100.0
2007-03-19 15:20:00,60.31,60.35,60.28,60.3,49500.0,38.6023,38.6279,38.5831,38.5959,49500.0
2007-03-19 15:30:00,60.3,60.31,60.25,60.25,57400.0,38.5959,38.6023,38.5639,38.5639,57400.0
2007-03-19 15:40:00,60.24,60.27,60.2,60.21,106400.0,38.5575,38.5767,38.5319,38.5383,106400.0
2007-03-19 15:50:00,60.21,60.23,60.14,60.22,172300.0,38.5383,38.5511,38.4935,38.5447,172300.0
2007-03-20 09:30:00,60.2,60.32,60.19,60.24,49100.0,38.5319,38.6087,38.5255,38.5575,49100.0
2007-03-20 09:40:00,60.23,60.35,60.21,60.28,59800.0,38.5511,38.6279,38.5383,38.5831,59800.0
2007-03-20 09:50:00,60.28,60.29,60.25,60.26,136800.0,38.5831,38.5895,38.5639,38.5703,136800.0
2007-03-20 10:00:00,60.25,60.28,60.17,60.24,67900.0,38.5639,38.5831,38.5127,38.5575,67900.0
2007-03-20 10:10:00,60.26,60.34,60.24,60.28,83700.0,38.5703,38.6215,38.5575,38.5831,83700.0
2007-03-20 10:20:00,60.28,60.43,60.28,60.39,56300.0,38.5831,38.6791,38.5831,38.6535,56300.0
2007-03-20 10:30:00,60.4,60.46,60.35,60.39,49900.0,38.6599,38.6983,38.6279,38.6535,49900.0
2007-03-20 10:40:00,60.39,60.43,60.35,60.38,58100.0,38.6535,38.6791,38.6279,38.6471,58100.0
2007-03-20 10:50:00,60.38,60.4,60.32,60.36,37600.0,38.6471,38.6599,38.6087,38.6343,37600.0
2007-03-20 11:00:00,60.36,60.41,60.35,60.41,24700.0,38.6343,38.6663,38.6279,38.6663,24700.0
2007-03-20 11:10:00,60.4,60.43,60.36,60.4,45200.0,38.6599,38.6791,38.6343,38.6599,45200.0
2007-03-20 11:20:00,60.4,60.47,60.4,60.46,42700.0,38.6599,38.7047,38.6599,38.6983,42700.0
2007-03-20 11:30:00,60.48,60.5,60.38,60.38,57300.0,38.7111,38.7239,38.6471,38.6471,57300.0
2007-03-20 11:40:00,60.38,60.47,60.36,60.38,59800.0,38.6471,38.7047,38.6343,38.6471,59800.0
2007-03-20 11:50:00,60.37,60.5,60.37,60.5,28800.0,38.6407,38.7239,38.6407,38.7239,28800.0
2007-03-20 12:00:00,60.5,60.52,60.46,60.47,44000.0,38.7239,38.7367,38.6983,38.7047,44000.0
2007-03-20 12:10:00,60.46,60.5,60.42,60.44,41400.0,38.6983,38.7239,38.6727,38.6855,41400.0
2007-03-20 12:20:00,60.42,60.58,60.42,60.58,66400.0,38.6727,38.7751,38.6727,38.7751,66400.0
2007-03-20 12:30:00,60.59,60.66,60.55,60.57,64300.0,38.7815,38.8263,38.7559,38.7687,64300.0
2007-03-20 12:40:00,60.57,60.6,60.53,60.56,30800.0,38.7687,38.7879,38.7431,38.7623,30800.0
2007-03-20 12:50:00,60.56,60.61,60.54,60.57,22200.0,38.7623,38.7943,38.7495,38.7687,22200.0
2007-03-20 13:00:00,60.56,60.6,60.53,60.59,41400.0,38.7623,38.7879,38.7431,38.7815,41400.0
2007-03-20 13:10:00,60.58,60.59,60.52,60.53,48300.0,38.7751,38.7815,38.7367,38.7431,48300.0
2007-03-20 13:20:00,60.52,60.54,60.47,60.49,58800.0,38.7367,38.7495,38.7047,38.7175,58800.0
2007-03-20 13:30:00,60.49,60.5,60.41,60.45,43300.0,38.7175,38.7239,38.6663,38.6919,43300.0
2007-03-20 13:40:00,60.45,60.54,60.45,60.53,25000.0,38.6919,38.7495,38.6919,38.7431,25000.0
2007-03-20 13:50:00,60.53,60.54,60.48,60.54,28500.0,38.7431,38.7495,38.7111,38.7495,28500.0
2007-03-20 14:00:00,60.53,60.58,60.52,60.57,24200.0,38.7431,38.7751,38.7367,38.7687,24200.0
2007-03-20 14:10:00,60.56,60.59,60.52,60.59,45100.0,38.7623,38.7815,38.7367,38.7815,45100.0
2007-03-20 14:20:00,60.6,60.66,60.59,60.63,45300.0,38.7879,38.8263,38.7815,38.8071,45300.0
2007-03-20 14:30:00,60.63,60.64,60.59,60.63,44200.0,38.8071,38.8135,38.7815,38.8071,44200.0
2007-03-20 14:40:00,60.63,60.66,60.57,60.66,92900.0,38.8071,38.8263,38.7687,38.8263,92900.0
2007-03-20 14:50:00,60.66,60.7,60.63,60.63,46700.0,38.8263,38.8519,38.8071,38.8071,46700.0
2007-03-20 15:00:00,60.63,60.75,60.63,60.73,33000.0,38.8071,38.8839,38.8071,38.8711,33000.0
2007-03-20 15:10:00,60.73,60.78,60.68,60.68,49100.0,38.8711,38.9031,38.8391,38.8391,49100.0
2007-03-20 15:20:00,60.69,60.73,60.65,60.67,27000.0,38.8455,38.8711,38.8199,38.8327,27000.0
2007-03-20 15:30:00,60.67,60.7,60.64,60.66,86300.0,38.8327,38.8519,38.8135,38.8263,86300.0
2007-03-20 15:40:00,60.67,60.67,60.6,60.65,102300.0,38.8327,38.8327,38.7879,38.8199,102300.0
2007-03-20 15:50:00,60.65,60.65,60.57,60.6,108700.0,38.8199,38.8199,38.7687,38.7879,108700.0
2007-03-21 09:30:00,60.49,60.7,60.49,60.58,73500.0,38.7175,38.8519,38.7175,38.7751,73500.0
2007-03-21 09:40:00,60.56,60.6,60.48,60.48,45300.0,38.7623,38.7879,38.7111,38.7111,45300.0
2007-03-21 09:50:00,60.47,60.5,60.4,60.43,43300.0,38.7047,38.7239,38.6599,38.6791,43300.0
2007-03-21 10:00:00,60.44,60.47,60.37,60.38,38600.0,38.6855,38.7047,38.6407,38.6471,38600.0
2007-03-21 10:10:00,60.38,60.4,60.34,60.34,40200.0,38.6471,38.6599,38.6215,38.6215,40200.0
2007-03-21 10:20:00,60.34,60.34,60.29,60.3,49700.0,38.6215,38.6215,38.5895,38.5959,49700.0
2007-03-21 10:30:00,60.29,60.31,60.25,60.27,54500.0,38.5895,38.6023,38.5639,38.5767,54500.0
2007-03-21 10:40:00,60.26,60.39,60.25,60.39,55100.0,38.5703,38.6535,38.5639,38.6535,55100.0
2007-03-21 10:50:00,60.39,60.45,60.38,60.38,80700.0,38.6535,38.6919,38.6471,38.6471,80700.0
2007-03-21 11:00:00,60.39,60.39,60.33,60.34,59400.0,38.6535,38.6535,38.6151,38.6215,59400.0
2007-03-21 11:10:00,60.34,60.35,60.26,60.26,48200.0,38.6215,38.6279,38.5703,38.5703,48200.0
2007-03-21 11:20:00,60.26,60.29,60.24,60.25,42900.0,38.5703,38.5895,38.5575,38.5639,42900.0
2007-03-21 11:30:00,60.25,60.26,60.19,60.2,79500.0,38.5639,38.5703,38.5255,38.5319,79500.0
2007-03-21 11:40:00,60.2,60.2,60.17,60.2,40300.0,38.5319,38.5319,38.5127,38.5319,40300.0
2007-03-21 11:50:00,60.2,60.24,60.19,60.21,22400.0,38.5319,38.5575,38.5255,38.5383,22400.0
2007-03-21 12:00:00,60.21,60.21,60.17,60.2,28600.0,38.5383,38.5383,38.5127,38.5319,28600.0
2007-03-21 12:10:00,60.2,60.22,60.19,60.21,20200.0,38.5319,38.5447,38.5255,38.5383,20200.0
2007-03-21 12:20:00,60.22,60.25,60.21,60.25,25200.0,38.5447,38.5639,38.5383,38.5639,25200.0
2007-03-21 12:30:00,60.25,60.3,60.22,60.29,41000.0,38.5639,38.5959,38.5447,38.5895,41000.0
2007-03-21 12:40:00,60.28,60.36,60.27,60.36,36200.0,38.5831,38.6343,38.5767,38.6343,36200.0
2007-03-21 12:50:00,60.37,60.37,60.32,60.36,34500.0,38.6407,38.6407,38.6087,38.6343,34500.0
2007-03-21 13:00:00,60.36,60.36,60.31,60.35,23300.0,38.6343,38.6343,38.6023,38.6279,23300.0
2007-03-21 13:10:00,60.35,60.38,60.32,60.33,48400.0,38.6279,38.6471,38.6087,38.6151,48400.0
2007-03-21 13:20:00,60.34,60.34,60.26,60.27,20900.0,38.6215,38.6215,38.5703,38.5767,20900.0
2007-03-21 13:30:00,60.27,60.27,60.24,60.25,34100.0,38.5767,38.5767,38.5575,38.5639,34100.0
2007-03-21 13:40:00,60.25,60.27,60.17,60.19,44200.0,38.5639,38.5767,38.5127,38.5255,44200.0
2007-03-21 13:50:00,60.19,60.19,60.1,60.13,64200.0,38.5255,38.5255,38.4679,38.4871,64200.0
2007-03-21 14:00:00,60.14,60.3,60.13,60.27,48700.0,38.4935,38.5959,38.4871,38.5767,48700.0
2007-03-21 14:10:00,60.27,60.7,60.23,60.5,149500.0,38.5767,38.8519,38.5511,38.7239,149500.0
2007-03-21 14:20:00,60.51,60.72,60.5,60.66,285900.0,38.7303,38.8647,38.7239,38.8263,285900.0
2007-03-21 14:30:00,60.66,60.79,60.63,60.68,70500.0,38.8263,38.9095,38.8071,38.8391,70500.0
2007-03-21 14:40:00,60.67,60.92,60.64,60.79,86400.0,38.8327,38.9927,38.8135,38.9095,86400.0
2007-03-21 14:50:00,60.8,61.06,60.79,61.04,178300.0,38.9159,39.0823,38.9095,39.0695,178300.0
2007-03-21 15:00:00,61.03,61.07,60.93,60.98,191700.0,39.0631,39.0887,38.9991,39.0311,191700.0
2007-03-21 15:10:00,60.99,61.01,60.8,60.8,101700.0,39.0375,39.0503,38.9159,38.9159,101700.0
2007-03-21 15:20:00,60.79,60.91,60.75,60.76,141600.0,38.9095,38.9863,38.8839,38.8903,141600.0
2007-03-21 15:30:00,60.76,60.84,60.73,60.75,212900.0,38.8903,38.9415,38.8711,38.8839,212900.0
2007-03-21 15:40:00,60.75,60.81,60.67,60.76,216000.0,38.8839,38.9223,38.8327,38.8903,216000.0
2007-03-21 15:50:00,60.76,60.88,60.72,60.81,232100.0,38.8903,38.9671,38.8647,38.9223,232100.0
2007-03-22 09:30:00,60.77,60.99,60.74,60.81,94500.0,38.8967,39.0375,38.8775,38.9223,94500.0
2007-03-22 09:40:00,60.83,61.04,60.82,61.02,67000.0,38.9351,39.0695,38.9287,39.0567,67000.0
2007-03-22 09:50:00,61.02,61.09,60.91,60.95,41200.0,39.0567,39.1015,38.9863,39.0119,41200.0
2007-03-22 10:00:00,60.97,61.01,60.88,61.0,33900.0,39.0247,39.0503,38.9671,39.0439,33900.0
2007-03-22 10:10:00,61.02,61.22,61.02,61.16,73900.0,39.0567,39.1847,39.0567,39.1463,73900.0
2007-03-22 10:20:00,61.15,61.18,61.0,61.0,49800.0,39.1399,39.1591,39.0439,39.0439,49800.0
2007-03-22 10:30:00,60.99,61.0,60.84,60.95,62300.0,39.0375,39.0439,38.9415,39.0119,62300.0
2007-03-22 10:40:00,60.95,61.17,60.94,61.11,68300.0,39.0119,39.1527,39.0055,39.1143,68300.0
2007-03-22 10:50:00,61.1,61.1,60.81,60.81,63500.0,39.1079,39.1079,38.9223,38.9223,63500.0
2007-03-22 11:00:00,60.81,60.84,60.75,60.83,56900.0,38.9223,38.9415,38.8839,38.9351,56900.0
2007-03-22 11:10:00,60.83,60.9,60.82,60.9,32800.0,38.9351,38.9799,38.9287,38.9799,32800.0
2007-03-22 11:20:00,60.9,61.01,60.9,60.99,41700.0,38.9799,39.0503,38.9799,39.0375,41700.0
2007-03-22 11:30:00,60.99,61.02,60.99,60.99,23800.0,39.0375,39.0567,39.0375,39.0375,23800.0
2007-03-22 11:40:00,60.99,61.0,60.83,60.83,50400.0,39.0375,39.0439,38.9351,38.9351,50400.0
2007-03-22 11:50:00,60.84,60.89,60.8,60.89,50600.0,38.9415,38.9735,38.9159,38.9735,50600.0
2007-03-22 12:00:00,60.89,60.91,60.82,60.91,58800.0,38.9735,38.9863,38.9287,38.9863,58800.0
2007-03-22 12:10:00,60.91,60.98,60.85,60.85,58200.0,38.9863,39.0311,38.9479,38.9479,58200.0
2007-03-22 12:20:00,60.85,60.86,60.82,60.85,36500.0,38.9479,38.9543,38.9287,38.9479,36500.0
2007-03-22 12:30:00,60.85,60.88,60.79,60.79,31600.0,38.9479,38.9671,38.9095,38.9095,31600.0
2007-03-22 12:40:00,60.79,60.84,60.71,60.74,56800.0,38.9095,38.9415,38.8583,38.8775,56800.0
2007-03-22 12:50:00,60.74,60.8,60.74,60.78,30900.0,38.8775,38.9159,38.8775,38.9031,30900.0
2007-03-22 13:00:00,60.78,60.79,60.74,60.77,32400.0,38.9031,38.9095,38.8775,38.8967,32400.0
2007-03-22 13:10:00,60.77,60.87,60.77,60.87,34600.0,38.8967,38.9607,38.8967,38.9607,34600.0
2007-03-22 13:20:00,60.87,60.92,60.87,60.92,21200.0,38.9607,38.9927,38.9607,38.9927,21200.0
2007-03-22 13:30:00,60.91,60.95,60.85,60.86,58200.0,38.9863,39.0119,38.9479,38.9543,58200.0
2007-03-22 13:40:00,60.86,60.91,60.86,60.87,29600.0,38.9543,38.9863,38.9543,38.9607,29600.0
2007-03-22 13:50:00,60.87,60.93,60.83,60.91,37900.0,38.9607,38.9991,38.9351,38.9863,37900.0
2007-03-22 14:00:00,60.92,60.98,60.92,60.97,44800.0,38.9927,39.0311,38.9927,39.0247,44800.0
2007-03-22 14:10:00,60.96,60.96,60.92,60.92,25300.0,39.0183,39.0183,38.9927,38.9927,25300.0
2007-03-22 14:20:00,60.93,60.93,60.89,60.89,19000.0,38.9991,38.9991,38.9735,38.9735,19000.0
2007-03-22 14:30:00,60.88,60.91,60.88,60.89,28200.0,38.9671,38.9863,38.9671,38.9735,28200.0
2007-03-22 14:40:00,60.89,60.97,60.89,60.96,38100.0,38.9735,39.0247,38.9735,39.0183,38100.0
2007-03-22 14:50:00,60.96,60.96,60.89,60.93,36900.0,39.0183,39.0183,38.9735,38.9991,36900.0
2007-03-22 15:00:00,60.92,60.94,60.82,60.82,48100.0,38.9927,39.0055,38.9287,38.9287,48100.0
2007-03-22 15:10:00,60.83,60.83,60.76,60.8,65900.0,38.9351,38.9351,38.8903,38.9159,65900.0
2007-03-22 15:20:00,60.8,60.83,60.74,60.82,69900.0,38.9159,38.9351,38.8775,38.9287,69900.0
2007-03-22 15:30:00,60.82,60.85,60.8,60.8,38800.0,38.9287,38.9479,38.9159,38.9159,38800.0
2007-03-22 15:40:00,60.81,60.92,60.8,60.88,100500.0,38.9223,38.9927,38.9159,38.9671,100500.0
2007-03-22 15:50:00,60.88,60.95,60.85,60.88,114300.0,38.9671,39.0119,38.9479,38.9671,114300.0
2007-03-23 09:30:00,60.9,61.05,60.75,60.99,69000.0,38.9799,39.0759,38.8839,39.0375,69000.0
2007-03-23 09:40:00,61.02,61.05,60.86,60.91,39600.0,39.0567,39.0759,38.9543,38.9863,39600.0
2007-03-23 09:50:00,60.92,60.94,60.83,60.84,22700.0,38.9927,39.0055,38.9351,38.9415,22700.0
2007-03-23 10:00:00,60.83,61.31,60.83,61.19,104500.0,38.9351,39.2423,38.9351,39.1655,104500.0
2007-03-23 10:10:00,61.19,61.2,61.06,61.08,54200.0,39.1655,39.1719,39.0823,39.0951,54200.0
2007-03-23 10:20:00,61.09,61.11,60.99,61.09,38800.0,39.1015,39.1143,39.0375,39.1015,38800.0
2007-03-23 10:30:00,61.09,61.09,61.0,61.08,38500.0,39.1015,39.1015,39.0439,39.0951,38500.0
2007-03-23 10:40:00,61.07,61.11,61.03,61.1,35500.0,39.0887,39.1143,39.0631,39.1079,35500.0
2007-03-23 10:50:00,61.1,61.16,61.07,61.15,39600.0,39.1079,39.1463,39.0887,39.1399,39600.0
2007-03-23 11:00:00,61.15,61.16,61.08,61.11,22700.0,39.1399,39.1463,39.0951,39.1143,22700.0
2007-03-23 11:10:00,61.11,61.21,61.1,61.17,38000.0,39.1143,39.1783,39.1079,39.1527,38000.0
2007-03-23 11:20:00,61.17,61.19,61.05,61.09,41200.0,39.1527,39.1655,39.0759,39.1015,41200.0
2007-03-23 11:30:00,61.09,61.12,61.06,61.09,42900.0,39.1015,39.1207,39.0823,39.1015,42900.0
2007-03-23 11:40:00,61.08,61.09,61.01,61.04,65800.0,39.0951,39.1015,39.0503,39.0695,65800.0
2007-03-23 11:50:00,61.06,61.06,60.97,60.97,44500.0,39.0823,39.0823,39.0247,39.0247,44500.0
2007-03-23 12:00:00,60.98,61.05,60.97,61.0,41400.0,39.0311,39.0759,39.0247,39.0439,41400.0
2007-03-23 12:10:00,61.0,61.06,60.93,60.97,68000.0,39.0439,39.0823,38.9991,39.0247,68000.0
2007-03-23 12:20:00,60.96,60.97,60.93,60.94,32200.0,39.0183,39.0247,38.9991,39.0055,32200.0
2007-03-23 12:30:00,60.94,60.96,60.92,60.94,28000.0,39.0055,39.0183,38.9927,39.0055,28000.0
2007-03-23 12:40:00,60.94,60.98,60.93,60.94,44900.0,39.0055,39.0311,38.9991,39.0055,44900.0
2007-03-23 12:50:00,60.94,61.12,60.92,60.98,48700.0,39.0055,39.1207,38.9927,39.0311,48700.0
2007-03-23 13:00:00,60.98,61.0,60.93,60.97,34300.0,39.0311,39.0439,38.9991,39.0247,34300.0
2007-03-23 13:10:00,60.97,60.97,60.85,60.92,36700.0,39.0247,39.0247,38.9479,38.9927,36700.0
2007-03-23 13:20:00,60.92,60.98,60.9,60.91,34400.0,38.9927,39.0311,38.9799,38.9863,34400.0
2007-03-23 13:30:00,60.9,60.96,60.89,60.96,28400.0,38.9799,39.0183,38.9735,39.0183,28400.0
2007-03-23 13:40:00,60.97,60.99,60.96,60.97,19400.0,39.0247,39.0375,39.0183,39.0247,19400.0
2007-03-23 13:50:00,60.98,61.01,60.97,61.0,23400.0,39.0311,39.0503,39.0247,39.0439,23400.0
2007-03-23 14:00:00,61.0,61.01,60.81,60.88,67900.0,39.0439,39.0503,38.9223,38.9671,67900.0
2007-03-23 14:10:00,60.89,60.92,60.83,60.83,28500.0,38.9735,38.9927,38.9351,38.9351,28500.0
2007-03-23 14:20:00,60.83,60.86,60.76,60.85,34800.0,38.9351,38.9543,38.8903,38.9479,34800.0
2007-03-23 14:30:00,60.85,60.88,60.83,60.84,37800.0,38.9479,38.9671,38.9351,38.9415,37800.0
2007-03-23 14:40:00,60.85,60.85,60.8,60.84,61900.0,38.9479,38.9479,38.9159,38.9415,61900.0
2007-03-23 14:50:00,60.85,60.9,60.83,60.89,47900.0,38.9479,38.9799,38.9351,38.9735,47900.0
2007-03-23 15:00:00,60.89,60.89,60.84,60.85,34300.0,38.9735,38.9735,38.9415,38.9479,34300.0
2007-03-23 15:10:00,60.85,60.91,60.83,60.9,46900.0,38.9479,38.9863,38.9351,38.9799,46900.0
2007-03-23 15:20:00,60.91,60.91,60.83,60.84,39100.0,38.9863,38.9863,38.9351,38.9415,39100.0
2007-03-23 15:30:00,60.83,60.87,60.81,60.86,50400.0,38.9351,38.9607,38.9223,38.9543,50400.0
2007-03-23 15:40:00,60.86,60.87,60.83,60.84,51100.0,38.9543,38.9607,38.9351,38.9415,51100.0
2007-03-23 15:50:00,60.84,60.85,60.79,60.83,75200.0,38.9415,38.9479,38.9095,38.9351,75200.0
2007-03-26 09:30:00,60.79,61.0,60.72,60.79,50900.0,38.9095,39.0439,38.8647,38.9095,50900.0
2007-03-26 09:40:00,60.8,60.93,60.75,60.91,49700.0,38.9159,38.9991,38.8839,38.9863,49700.0
2007-03-26 09:50:00,60.91,61.0,60.9,60.99,40100.0,38.9863,39.0439,38.9799,39.0375,40100.0
2007-03-26 10:00:00,60.99,60.99,60.2,60.38,160700.0,39.0375,39.0375,38.5319,38.6471,160700.0
2007-03-26 10:10:00,60.38,60.65,60.38,60.6,80800.0,38.6471,38.8199,38.6471,38.7879,80800.0
2007-03-26 10:20:00,60.58,60.6,60.33,60.4,66700.0,38.7751,38.7879,38.6151,38.6599,66700.0
2007-03-26 10:30:00,60.4,60.49,60.34,60.48,40000.0,38.6599,38.7175,38.6215,38.7111,40000.0
2007-03-26 10:40:00,60.49,60.64,60.47,60.63,49700.0,38.7175,38.8135,38.7047,38.8071,49700.0
2007-03-26 10:50:00,60.63,60.7,60.56,60.7,44500.0,38.8071,38.8519,38.7623,38.8519,44500.0
2007-03-26 11:00:00,60.69,60.69,60.46,60.59,52200.0,38.8455,38.8455,38.6983,38.7815,52200.0
2007-03-26 11:10:00,60.59,60.67,60.53,60.67,21700.0,38.7815,38.8327,38.7431,38.8327,21700.0
2007-03-26 11:20:00,60.68,60.78,60.63,60.65,44600.0,38.8391,38.9031,38.8071,38.8199,44600.0
2007-03-26 11:30:00,60.65,60.74,60.62,60.72,53700.0,38.8199,38.8775,38.8007,38.8647,53700.0
2007-03-26 11:40:00,60.73,60.74,60.52,60.53,43500.0,38.8711,38.8775,38.7367,38.7431,43500.0
2007-03-26 11:50:00,60.53,60.59,60.5,60.57,38100.0,38.7431,38.7815,38.7239,38.7687,38100.0
2007-03-26 12:00:00,60.57,60.7,60.57,60.64,30100.0,38.7687,38.8519,38.7687,38.8135,30100.0
2007-03-26 12:10:00,60.64,60.7,60.64,60.69,19100.0,38.8135,38.8519,38.8135,38.8455,19100.0
2007-03-26 12:20:00,60.7,60.83,60.7,60.78,35800.0,38.8519,38.9351,38.8519,38.9031,35800.0
2007-03-26 12:30:00,60.78,60.79,60.74,60.74,27300.0,38.9031,38.9095,38.8775,38.8775,27300.0
2007-03-26 12:40:00,60.74,60.81,60.69,60.78,31200.0,38.8775,38.9223,38.8455,38.9031,31200.0
2007-03-26 12:50:00,60.8,60.8,60.67,60.68,24500.0,38.9159,38.9159,38.8327,38.8391,24500.0
2007-03-26 13:00:00,60.67,60.7,60.64,60.7,19900.0,38.8327,38.8519,38.8135,38.8519,19900.0
2007-03-26 13:10:00,60.69,60.76,60.69,60.74,19100.0,38.8455,38.8903,38.8455,38.8775,19100.0
2007-03-26 13:20:00,60.74,60.8,60.74,60.76,17600.0,38.8775,38.9159,38.8775,38.8903,17600.0
2007-03-26 13:30:00,60.76,60.82,60.75,60.79,51900.0,38.8903,38.9287,38.8839,38.9095,51900.0
2007-03-26 13:40:00,60.8,60.83,60.76,60.77,67000.0,38.9159,38.9351,38.8903,38.8967,67000.0
2007-03-26 13:50:00,60.76,60.81,60.73,60.81,30800.0,38.8903,38.9223,38.8711,38.9223,30800.0
2007-03-26 14:00:00,60.81,60.87,60.73,60.73,95000.0,38.9223,38.9607,38.8711,38.8711,95000.0
2007-03-26 14:10:00,60.72,60.74,60.69,60.73,34800.0,38.8647,38.8775,38.8455,38.8711,34800.0
2007-03-26 14:20:00,60.72,60.73,60.63,60.69,42600.0,38.8647,38.8711,38.8071,38.8455,42600.0
2007-03-26 14:30:00,60.68,60.71,60.65,60.68,27200.0,38.8391,38.8583,38.8199,38.8391,27200.0
2007-03-26 14:40:00,60.68,60.72,60.66,60.69,45100.0,38.8391,38.8647,38.8263,38.8455,45100.0
2007-03-26 14:50:00,60.69,60.7,60.65,60.7,39100.0,38.8455,38.8519,38.8199,38.8519,39100.0
2007-03-26 15:00:00,60.7,60.73,60.65,60.68,49000.0,38.8519,38.8711,38.8199,38.8391,49000.0
2007-03-26 15:10:00,60.69,60.72,60.62,60.65,55600.0,38.8455,38.8647,38.8007,38.8199,55600.0
2007-03-26 15:20:00,60.65,60.7,60.62,60.66,54100.0,38.8199,38.8519,38.8007,38.8263,54100.0
2007-03-26 15:30:00,60.66,60.75,60.65,60.72,51900.0,38.8263,38.8839,38.8199,38.8647,51900.0
2007-03-26 15:40:00,60.73,60.9,60.73,60.89,98100.0,38.8711,38.9799,38.8711,38.9735,98100.0
2007-03-26 15:50:00,60.89,60.89,60.76,60.81,101800.0,38.9735,38.9735,38.8903,38.9223,101800.0
2007-03-27 09:30:00,60.67,60.75,60.5,60.65,63000.0,38.8327,38.8839,38.7239,38.8199,63000.0
2007-03-27 09:40:00,60.66,60.76,60.66,60.76,53700.0,38.8263,38.8903,38.8263,38.8903,53700.0
2007-03-27 09:50:00,60.75,60.8,60.67,60.67,35700.0,38.8839,38.9159,38.8327,38.8327,35700.0
2007-03-27 10:00:00,60.68,60.78,60.58,60.62,86000.0,38.8391,38.9031,38.7751,38.8007,86000.0
2007-03-27 10:10:00,60.62,60.74,60.55,60.72,48400.0,38.8007,38.8775,38.7559,38.8647,48400.0
2007-03-27 10:20:00,60.72,60.73,60.59,60.69,36400.0,38.8647,38.8711,38.7815,38.8455,36400.0
2007-03-27 10:30:00,60.68,60.89,60.61,60.85,55300.0,38.8391,38.9735,38.7943,38.9479,55300.0
2007-03-27 10:40:00,60.82,60.85,60.75,60.78,39700.0,38.9287,38.9479,38.8839,38.9031,39700.0
2007-03-27 10:50:00,60.78,60.8,60.73,60.78,30300.0,38.9031,38.9159,38.8711,38.9031,30300.0
2007-03-27 11:00:00,60.77,60.78,60.59,60.6,32100.0,38.8967,38.9031,38.7815,38.7879,32100.0
2007-03-27 11:10:00,60.6,60.63,60.56,60.62,22700.0,38.7879,38.8071,38.7623,38.8007,22700.0
2007-03-27 11:20:00,60.62,60.63,60.52,60.53,45100.0,38.8007,38.8071,38.7367,38.7431,45100.0
2007-03-27 11:30:00,60.53,60.56,60.49,60.55,39400.0,38.7431,38.7623,38.7175,38.7559,39400.0
2007-03-27 11:40:00,60.54,60.57,60.53,60.56,44400.0,38.7495,38.7687,38.7431,38.7623,44400.0
2007-03-27 11:50:00,60.57,60.58,60.51,60.53,35400.0,38.7687,38.7751,38.7303,38.7431,35400.0
2007-03-27 12:00:00,60.52,60.69,60.49,60.69,51400.0,38.7367,38.8455,38.7175,38.8455,51400.0
2007-03-27 12:10:00,60.7,60.72,60.64,60.65,27900.0,38.8519,38.8647,38.8135,38.8199,27900.0
2007-03-27 12:20:00,60.65,60.73,60.64,60.72,20500.0,38.8199,38.8711,38.8135,38.8647,20500.0
2007-03-27 12:30:00,60.73,60.78,60.68,60.78,21700.0,38.8711,38.9031,38.8391,38.9031,21700.0
2007-03-27 12:40:00,60.78,60.78,60.74,60.75,13700.0,38.9031,38.9031,38.8775,38.8839,13700.0
2007-03-27 12:50:00,60.75,60.76,60.68,60.69,16800.0,38.8839,38.8903,38.8391,38.8455,16800.0
2007-03-27 13:00:00,60.69,60.76,60.69,60.75,20900.0,38.8455,38.8903,38.8455,38.8839,20900.0
2007-03-27 13:10:00,60.76,60.76,60.73,60.75,15300.0,38.8903,38.8903,38.8711,38.8839,15300.0
2007-03-27 13:20:00,60.74,60.75,60.69,60.69,12800.0,38.8775,38.8839,38.8455,38.8455,12800.0
2007-03-27 13:30:00,60.69,60.69,60.59,60.61,27000.0,38.8455,38.8455,38.7815,38.7943,27000.0
2007-03-27 13:40:00,60.62,60.66,60.61,60.62,25200.0,38.8007,38.8263,38.7943,38.8007,25200.0
2007-03-27 13:50:00,60.62,60.63,60.59,60.59,25300.0,38.8007,38.8071,38.7815,38.7815,25300.0
2007-03-27 14:00:00,60.59,60.59,60.5,60.51,29600.0,38.7815,38.7815,38.7239,38.7303,29600.0
2007-03-27 14:10:00,60.52,60.57,60.5,60.51,106100.0,38.7367,38.7687,38.7239,38.7303,106100.0
2007-03-27 14:20:00,60.52,60.56,60.49,60.52,35600.0,38.7367,38.7623,38.7175,38.7367,35600.0
2007-03-27 14:30:00,60.52,60.56,60.51,60.52,40500.0,38.7367,38.7623,38.7303,38.7367,40500.0
2007-03-27 14:40:00,60.52,60.52,60.49,60.52,16100.0,38.7367,38.7367,38.7175,38.7367,16100.0
2007-03-27 14:50:00,60.52,60.6,60.52,60.57,81700.0,38.7367,38.7879,38.7367,38.7687,81700.0
2007-03-27 15:00:00,60.57,60.57,60.5,60.55,45000.0,38.7687,38.7687,38.7239,38.7559,45000.0
2007-03-27 15:10:00,60.55,60.56,60.52,60.53,37600.0,38.7559,38.7623,38.7367,38.7431,37600.0
2007-03-27 15:20:00,60.52,60.56,60.52,60.54,73700.0,38.7367,38.7623,38.7367,38.7495,73700.0
2007-03-27 15:30:00,60.54,60.59,60.48,60.48,107000.0,38.7495,38.7815,38.7111,38.7111,107000.0
2007-03-27 15:40:00,60.49,60.49,60.4,60.4,162400.0,38.7175,38.7175,38.6599,38.6599,162400.0
2007-03-27 15:50:00,60.41,60.43,60.35,60.41,193800.0,38.6663,38.6791,38.6279,38.6663,193800.0
2007-03-28 09:30:00,60.42,60.47,60.17,60.39,110600.0,38.6727,38.7047,38.5127,38.6535,110600.0
2007-03-28 09:40:00,60.36,60.47,60.29,60.45,54900.0,38.6343,38.7047,38.5895,38.6919,54900.0
2007-03-28 09:50:00,60.45,60.45,60.33,60.33,32400.0,38.6919,38.6919,38.6151,38.6151,32400.0
2007-03-28 10:00:00,60.31,60.4,60.18,60.21,71200.0,38.6023,38.6599,38.5191,38.5383,71200.0
2007-03-28 10:10:00,60.22,60.28,60.11,60.13,50000.0,38.5447,38.5831,38.4743,38.4871,50000.0
2007-03-28 10:20:00,60.12,60.16,60.06,60.16,45500.0,38.4807,38.5063,38.4422,38.5063,45500.0
2007-03-28 10:30:00,60.16,60.16,59.78,59.9,197900.0,38.5063,38.5063,38.263,38.3398,197900.0
2007-03-28 10:40:00,59.9,59.91,59.74,59.85,59700.0,38.3398,38.3462,38.2374,38.3078,59700.0
2007-03-28 10:50:00,59.86,60.01,59.86,60.01,59100.0,38.3142,38.4102,38.3142,38.4102,59100.0
2007-03-28 11:00:00,59.99,60.06,59.86,60.02,69400.0,38.3974,38.4422,38.3142,38.4166,69400.0
2007-03-28 11:10:00,60.03,60.05,59.89,59.97,60200.0,38.423,38.4358,38.3334,38.3846,60200.0
2007-03-28 11:20:00,59.99,59.99,59.83,59.88,75000.0,38.3974,38.3974,38.295,38.327,75000.0
2007-03-28 11:30:00,59.87,59.97,59.86,59.94,39800.0,38.3206,38.3846,38.3142,38.3654,39800.0
2007-03-28 11:40:00,59.95,59.96,59.87,59.93,51300.0,38.3718,38.3782,38.3206,38.359,51300.0
2007-03-28 11:50:00,59.93,60.0,59.9,59.97,47100.0,38.359,38.4038,38.3398,38.3846,47100.0
2007-03-28 12:00:00,59.96,60.13,59.96,60.05,85100.0,38.3782,38.4871,38.3782,38.4358,85100.0
2007-03-28 12:10:00,60.04,60.19,59.99,60.18,63400.0,38.4294,38.5255,38.3974,38.5191,63400.0
2007-03-28 12:20:00,60.21,60.24,60.11,60.11,70800.0,38.5383,38.5575,38.4743,38.4743,70800.0
2007-03-28 12:30:00,60.1,60.11,60.0,60.1,74400.0,38.4679,38.4743,38.4038,38.4679,74400.0
2007-03-28 12:40:00,60.1,60.19,60.09,60.13,35400.0,38.4679,38.5255,38.4614,38.4871,35400.0
2007-03-28 12:50:00,60.13,60.13,59.98,60.07,36800.0,38.4871,38.4871,38.391,38.4486,36800.0
2007-03-28 13:00:00,60.06,60.08,60.0,60.05,42700.0,38.4422,38.455,38.4038,38.4358,42700.0
2007-03-28 13:10:00,60.05,60.11,59.95,60.01,40900.0,38.4358,38.4743,38.3718,38.4102,40900.0
2007-03-28 13:20:00,60.03,60.14,60.01,60.08,32700.0,38.423,38.4935,38.4102,38.455,32700.0
2007-03-28 13:30:00,60.08,60.19,60.07,60.16,53900.0,38.455,38.5255,38.4486,38.5063,53900.0
2007-03-28 13:40:00,60.16,60.16,60.08,60.13,26300.0,38.5063,38.5063,38.455,38.4871,26300.0
2007-03-28 13:50:00,60.12,60.13,59.88,59.96,41500.0,38.4807,38.4871,38.327,38.3782,41500.0
2007-03-28 14:00:00,59.97,60.06,59.9,59.9,37700.0,38.3846,38.4422,38.3398,38.3398,37700.0
2007-03-28 14:10:00,59.9,59.95,59.84,59.94,94500.0,38.3398,38.3718,38.3014,38.3654,94500.0
2007-03-28 14:20:00,59.92,59.96,59.84,59.93,43000.0,38.3526,38.3782,38.3014,38.359,43000.0
2007-03-28 14:30:00,59.92,59.97,59.9,59.94,26100.0,38.3526,38.3846,38.3398,38.3654,26100.0
2007-03-28 14:40:00,59.92,59.93,59.83,59.89,63500.0,38.3526,38.359,38.295,38.3334,63500.0
2007-03-28 14:50:00,59.9,59.94,59.8,59.91,57500.0,38.3398,38.3654,38.2758,38.3462,57500.0
2007-03-28 15:00:00,59.91,59.98,59.91,59.95,44700.0,38.3462,38.391,38.3462,38.3718,44700.0
2007-03-28 15:10:00,59.96,60.0,59.93,59.95,34200.0,38.3782,38.4038,38.359,38.3718,34200.0
2007-03-28 15:20:00,59.94,60.09,59.86,60.05,85500.0,38.3654,38.4614,38.3142,38.4358,85500.0
2007-03-28 15:30:00,60.05,60.05,59.93,59.96,60200.0,38.4358,38.4358,38.359,38.3782,60200.0
2007-03-28 15:40:00,59.96,60.0,59.85,59.93,233200.0,38.3782,38.4038,38.3078,38.359,233200.0
2007-03-28 15:50:00,59.94,59.96,59.84,59.87,121500.0,38.3654,38.3782,38.3014,38.3206,121500.0
2007-03-29 09:30:00,60.12,60.4,60.05,60.17,66500.0,38.4807,38.6599,38.4358,38.5127,66500.0
2007-03-29 09:40:00,60.15,60.18,59.97,60.0,97700.0,38.4999,38.5191,38.3846,38.4038,97700.0
2007-03-29 09:50:00,60.0,60.01,59.88,59.89,66700.0,38.4038,38.4102,38.327,38.3334,66700.0
2007-03-29 10:00:00,59.92,59.97,59.86,59.94,44300.0,38.3526,38.3846,38.3142,38.3654,44300.0
2007-03-29 10:10:00,59.93,60.04,59.91,60.04,50700.0,38.359,38.4294,38.3462,38.4294,50700.0
2007-03-29 10:20:00,60.03,60.06,60.03,60.03,19600.0,38.423,38.4422,38.423,38.423,19600.0
2007-03-29 10:30:00,60.03,60.07,59.96,60.07,17700.0,38.423,38.4486,38.3782,38.4486,17700.0
2007-03-29 10:40:00,60.07,60.08,59.85,59.86,52900.0,38.4486,38.455,38.3078,38.3142,52900.0
2007-03-29 10:50:00,59.87,60.03,59.87,59.99,36000.0,38.3206,38.423,38.3206,38.3974,36000.0
2007-03-29 11:00:00,59.99,60.08,59.96,60.08,36100.0,38.3974,38.455,38.3782,38.455,36100.0
2007-03-29 11:10:00,60.07,60.2,60.07,60.14,62400.0,38.4486,38.5319,38.4486,38.4935,62400.0
2007-03-29 11:20:00,60.14,60.24,60.14,60.16,33700.0,38.4935,38.5575,38.4935,38.5063,33700.0
2007-03-29 11:30:00,60.15,60.18,60.1,60.1,21600.0,38.4999,38.5191,38.4679,38.4679,21600.0
2007-03-29 11:40:00,60.1,60.16,60.06,60.08,28600.0,38.4679,38.5063,38.4422,38.455,28600.0
2007-03-29 11:50:00,60.07,60.09,59.83,59.86,52000.0,38.4486,38.4614,38.295,38.3142,52000.0
2007-03-29 12:00:00,59.86,60.06,59.83,60.03,43100.0,38.3142,38.4422,38.295,38.423,43100.0
2007-03-29 12:10:00,60.02,60.04,59.96,60.0,28300.0,38.4166,38.4294,38.3782,38.4038,28300.0
2007-03-29 12:20:00,60.0,60.03,59.86,59.87,37000.0,38.4038,38.423,38.3142,38.3206,37000.0
2007-03-29 12:30:00,59.89,59.98,59.86,59.96,33700.0,38.3334,38.391,38.3142,38.3782,33700.0
2007-03-29 12:40:00,59.95,60.05,59.94,60.03,36500.0,38.3718,38.4358,38.3654,38.423,36500.0
2007-03-29 12:50:00,60.02,60.06,59.96,59.97,24200.0,38.4166,38.4422,38.3782,38.3846,24200.0
2007-03-29 13:00:00,59.97,60.04,59.9,60.03,28200.0,38.3846,38.4294,38.3398,38.423,28200.0
2007-03-29 13:10:00,60.02,60.04,59.86,59.87,27500.0,38.4166,38.4294,38.3142,38.3206,27500.0
2007-03-29 13:20:00,59.87,59.92,59.77,59.92,46200.0,38.3206,38.3526,38.2566,38.3526,46200.0
2007-03-29 13:30:00,59.92,60.04,59.91,59.98,30700.0,38.3526,38.4294,38.3462,38.391,30700.0
2007-03-29 13:40:00,59.99,60.03,59.92,59.93,20100.0,38.3974,38.423,38.3526,38.359,20100.0
2007-03-29 13:50:00,59.92,60.0,59.9,59.94,20000.0,38.3526,38.4038,38.3398,38.3654,20000.0
2007-03-29 14:00:00,59.95,59.95,59.8,59.89,54900.0,38.3718,38.3718,38.2758,38.3334,54900.0
2007-03-29 14:10:00,59.89,59.94,59.81,59.93,62400.0,38.3334,38.3654,38.2822,38.359,62400.0
2007-03-29 14:20:00,59.92,59.99,59.89,59.96,30900.0,38.3526,38.3974,38.3334,38.3782,30900.0
2007-03-29 14:30:00,59.95,59.97,59.83,59.91,49000.0,38.3718,38.3846,38.295,38.3462,49000.0
2007-03-29 14:40:00,59.91,60.05,59.91,59.98,56200.0,38.3462,38.4358,38.3462,38.391,56200.0
2007-03-29 14:50:00,59.99,60.05,59.99,60.04,22800.0,38.3974,38.4358,38.3974,38.4294,22800.0
2007-03-29 15:00:00,60.03,60.07,59.99,60.01,29600.0,38.423,38.4486,38.3974,38.4102,29600.0
2007-03-29 15:10:00,60.02,60.15,59.99,60.03,47200.0,38.4166,38.4999,38.3974,38.423,47200.0
2007-03-29 15:20:00,60.03,60.08,60.02,60.08,34900.0,38.423,38.455,38.4166,38.455,34900.0
2007-03-29 15:30:00,60.07,60.12,60.01,60.04,54700.0,38.4486,38.4807,38.4102,38.4294,54700.0
2007-03-29 15:40:00,60.06,60.22,60.04,60.19,59800.0,38.4422,38.5447,38.4294,38.5255,59800.0
2007-03-29 15:50:00,60.19,60.2,60.09,60.13,61400.0,38.5255,38.5319,38.4614,38.4871,61400.0
2007-03-30 09:30:00,60.35,60.39,60.26,60.28,42000.0,38.6279,38.6535,38.5703,38.5831,42000.0
2007-03-30 09:40:00,60.27,60.59,60.26,60.48,81300.0,38.5767,38.7815,38.5703,38.7111,81300.0
2007-03-30 09:50:00,60.47,60.53,60.38,60.44,30100.0,38.7047,38.7431,38.6471,38.6855,30100.0
2007-03-30 10:00:00,60.46,60.61,60.44,60.49,59300.0,38.6983,38.7943,38.6855,38.7175,59300.0
2007-03-30 10:10:00,60.5,60.58,60.48,60.56,17800.0,38.7239,38.7751,38.7111,38.7623,17800.0
2007-03-30 10:20:00,60.56,60.57,60.45,60.48,20900.0,38.7623,38.7687,38.6919,38.7111,20900.0
2007-03-30 10:30:00,60.48,60.51,60.4,60.47,30100.0,38.7111,38.7303,38.6599,38.7047,30100.0
2007-03-30 10:40:00,60.46,60.5,60.39,60.49,23500.0,38.6983,38.7239,38.6535,38.7175,23500.0
2007-03-30 10:50:00,60.48,60.54,60.47,60.54,18200.0,38.7111,38.7495,38.7047,38.7495,18200.0
2007-03-30 11:00:00,60.53,60.58,60.51,60.54,16700.0,38.7431,38.7751,38.7303,38.7495,16700.0
2007-03-30 11:10:00,60.54,60.55,60.41,60.43,84500.0,38.7495,38.7559,38.6663,38.6791,84500.0
2007-03-30 11:20:00,60.42,60.5,60.11,60.16,82000.0,38.6727,38.7239,38.4743,38.5063,82000.0
2007-03-30 11:30:00,60.17,60.28,60.15,60.26,22700.0,38.5127,38.5831,38.4999,38.5703,22700.0
2007-03-30 11:40:00,60.27,60.27,59.62,59.91,140600.0,38.5767,38.5767,38.1606,38.3462,140600.0
2007-03-30 11:50:00,59.92,60.18,59.92,60.03,158600.0,38.3526,38.5191,38.3526,38.423,158600.0
2007-03-30 12:00:00,60.04,60.12,59.88,60.04,66100.0,38.4294,38.4807,38.327,38.4294,66100.0
2007-03-30 12:10:00,60.03,60.04,59.92,60.0,50100.0,38.423,38.4294,38.3526,38.4038,50100.0
2007-03-30 12:20:00,60.0,60.0,59.91,59.96,13000.0,38.4038,38.4038,38.3462,38.3782,13000.0
2007-03-30 12:30:00,59.97,60.1,59.95,60.07,54800.0,38.3846,38.4679,38.3718,38.4486,54800.0
2007-03-30 12:40:00,60.07,60.07,59.95,60.0,36700.0,38.4486,38.4486,38.3718,38.4038,36700.0
2007-03-30 12:50:00,59.99,60.04,59.97,60.02,18400.0,38.3974,38.4294,38.3846,38.4166,18400.0
2007-03-30 13:00:00,60.02,60.07,59.97,60.02,21200.0,38.4166,38.4486,38.3846,38.4166,21200.0
2007-03-30 13:10:00,60.04,60.06,59.99,60.05,11800.0,38.4294,38.4422,38.3974,38.4358,11800.0
2007-03-30 13:20:00,60.06,60.07,60.01,60.06,18300.0,38.4422,38.4486,38.4102,38.4422,18300.0
2007-03-30 13:30:00,60.06,60.1,60.01,60.05,28100.0,38.4422,38.4679,38.4102,38.4358,28100.0
2007-03-30 13:40:00,60.05,60.08,59.92,59.94,46300.0,38.4358,38.455,38.3526,38.3654,46300.0
2007-03-30 13:50:00,59.95,60.03,59.9,60.03,76600.0,38.3718,38.423,38.3398,38.423,76600.0
2007-03-30 14:00:00,60.03,60.08,59.97,59.98,30100.0,38.423,38.455,38.3846,38.391,30100.0
2007-03-30 14:10:00,59.98,60.06,59.98,60.06,19600.0,38.391,38.4422,38.391,38.4422,19600.0
2007-03-30 14:20:00,60.06,60.08,60.03,60.06,29400.0,38.4422,38.455,38.423,38.4422,29400.0
2007-03-30 14:30:00,60.06,60.15,60.04,60.12,41200.0,38.4422,38.4999,38.4294,38.4807,41200.0
2007-03-30 14:40:00,60.11,60.12,60.02,60.09,34400.0,38.4743,38.4807,38.4166,38.4614,34400.0
2007-03-30 14:50:00,60.09,60.15,60.06,60.11,25500.0,38.4614,38.4999,38.4422,38.4743,25500.0
2007-03-30 15:00:00,60.11,60.15,60.11,60.12,21700.0,38.4743,38.4999,38.4743,38.4807,21700.0
2007-03-30 15:10:00,60.13,60.16,60.09,60.15,29200.0,38.4871,38.5063,38.4614,38.4999,29200.0
2007-03-30 15:20:00,60.15,60.16,60.15,60.15,19800.0,38.4999,38.5063,38.4999,38.4999,19800.0
2007-03-30 15:30:00,60.15,60.15,60.09,60.1,39300.0,38.4999,38.4999,38.4614,38.4679,39300.0
2007-03-30 15:40:00,60.11,60.17,60.09,60.16,55400.0,38.4743,38.5127,38.4614,38.5063,55400.0
2007-03-30 15:50:00,60.16,60.16,60.0,60.03,101800.0,38.5063,38.5063,38.4038,38.423,101800.0
2007-04-02 09:30:00,60.2,60.2,59.85,59.89,50800.0,38.5319,38.5319,38.3078,38.3334,50800.0
2007-04-02 09:40:00,59.89,60.0,59.87,59.94,38600.0,38.3334,38.4038,38.3206,38.3654,38600.0
2007-04-02 09:50:00,59.95,60.03,59.92,59.95,40100.0,38.3718,38.423,38.3526,38.3718,40100.0
2007-04-02 10:00:00,59.95,59.96,59.68,59.72,67800.0,38.3718,38.3782,38.199,38.2246,67800.0
2007-04-02 10:10:00,59.73,59.76,59.62,59.73,59900.0,38.231,38.2502,38.1606,38.231,59900.0
2007-04-02 10:20:00,59.72,59.76,59.64,59.64,41000.0,38.2246,38.2502,38.1734,38.1734,41000.0
2007-04-02 10:30:00,59.64,59.73,59.64,59.71,73700.0,38.1734,38.231,38.1734,38.2182,73700.0
2007-04-02 10:40:00,59.72,59.74,59.69,59.73,47900.0,38.2246,38.2374,38.2054,38.231,47900.0
2007-04-02 10:50:00,59.72,59.91,59.69,59.89,70500.0,38.2246,38.3462,38.2054,38.3334,70500.0
2007-04-02 11:00:00,59.89,60.0,59.88,59.98,50800.0,38.3334,38.4038,38.327,38.391,50800.0
2007-04-02 11:10:00,59.97,59.98,59.91,59.96,24600.0,38.3846,38.391,38.3462,38.3782,24600.0
2007-04-02 11:20:00,59.97,59.98,59.87,59.93,28600.0,38.3846,38.391,38.3206,38.359,28600.0
2007-04-02 11:30:00,59.94,60.0,59.92,59.99,39300.0,38.3654,38.4038,38.3526,38.3974,39300.0
2007-04-02 11:40:00,59.99,59.99,59.86,59.91,60600.0,38.3974,38.3974,38.3142,38.3462,60600.0
2007-04-02 11:50:00,59.91,59.92,59.86,59.89,56100.0,38.3462,38.3526,38.3142,38.3334,56100.0
2007-04-02 12:00:00,59.89,60.02,59.89,59.95,67800.0,38.3334,38.4166,38.3334,38.3718,67800.0
2007-04-02 12:10:00,59.96,59.96,59.88,59.9,58600.0,38.3782,38.3782,38.327,38.3398,58600.0
2007-04-02 12:20:00,59.9,59.91,59.88,59.89,38100.0,38.3398,38.3462,38.327,38.3334,38100.0
2007-04-02 12:30:00,59.89,59.91,59.87,59.87,34100.0,38.3334,38.3462,38.3206,38.3206,34100.0
2007-04-02 12:40:00,59.88,59.9,59.85,59.86,58600.0,38.327,38.3398,38.3078,38.3142,58600.0
2007-04-02 12:50:00,59.86,59.86,59.74,59.79,48200.0,38.3142,38.3142,38.2374,38.2694,48200.0
2007-04-02 13:00:00,59.78,59.82,59.75,59.77,32700.0,38.263,38.2886,38.2438,38.2566,32700.0
2007-04-02 13:10:00,59.77,59.78,59.7,59.72,52700.0,38.2566,38.263,38.2118,38.2246,52700.0
2007-04-02 13:20:00,59.72,59.75,59.68,59.68,39100.0,38.2246,38.2438,38.199,38.199,39100.0
2007-04-02 13:30:00,59.69,59.71,59.66,59.67,36600.0,38.2054,38.2182,38.1862,38.1926,36600.0
2007-04-02 13:40:00,59.67,59.67,59.63,59.67,32200.0,38.1926,38.1926,38.167,38.1926,32200.0
2007-04-02 13:50:00,59.67,59.69,59.6,59.61,35600.0,38.1926,38.2054,38.1478,38.1542,35600.0
2007-04-02 14:00:00,59.61,59.62,59.56,59.57,52400.0,38.1542,38.1606,38.1222,38.1286,52400.0
2007-04-02 14:10:00,59.58,59.63,59.55,59.62,59000.0,38.135,38.167,38.1158,38.1606,59000.0
2007-04-02 14:20:00,59.62,59.69,59.61,59.61,100900.0,38.1606,38.2054,38.1542,38.1542,100900.0
2007-04-02 14:30:00,59.61,59.63,59.57,59.58,71000.0,38.1542,38.167,38.1286,38.135,71000.0
2007-04-02 14:40:00,59.58,59.6,59.52,59.53,80500.0,38.135,38.1478,38.0966,38.103,80500.0
2007-04-02 14:50:00,59.53,59.58,59.52,59.54,66200.0,38.103,38.135,38.0966,38.1094,66200.0
2007-04-02 15:00:00,59.53,59.62,59.53,59.62,90000.0,38.103,38.1606,38.103,38.1606,90000.0
2007-04-02 15:10:00,59.62,59.63,59.58,59.6,88500.0,38.1606,38.167,38.135,38.1478,88500.0
2007-04-02 15:20:00,59.59,59.62,59.59,59.61,57000.0,38.1414,38.1606,38.1414,38.1542,57000.0
2007-04-02 15:30:00,59.61,59.62,59.53,59.54,103800.0,38.1542,38.1606,38.103,38.1094,103800.0
2007-04-02 15:40:00,59.54,59.62,59.5,59.62,109300.0,38.1094,38.1606,38.0838,38.1606,109300.0
2007-04-02 15:50:00,59.61,59.62,59.57,59.58,139800.0,38.1542,38.1606,38.1286,38.135,139800.0
2007-04-03 09:30:00,59.62,59.8,59.55,59.64,61500.0,38.1606,38.2758,38.1158,38.1734,61500.0
2007-04-03 09:40:00,59.63,59.67,59.51,59.55,72800.0,38.167,38.1926,38.0902,38.1158,72800.0
2007-04-03 09:50:00,59.55,59.56,59.46,59.49,83600.0,38.1158,38.1222,38.0582,38.0774,83600.0
2007-04-03 10:00:00,59.51,59.67,59.51,59.54,123700.0,38.0902,38.1926,38.0902,38.1094,123700.0
2007-04-03 10:10:00,59.55,59.71,59.55,59.69,85500.0,38.1158,38.2182,38.1158,38.2054,85500.0
2007-04-03 10:20:00,59.69,59.71,59.61,59.66,50400.0,38.2054,38.2182,38.1542,38.1862,50400.0
2007-04-03 10:30:00,59.67,59.73,59.63,59.66,33100.0,38.1926,38.231,38.167,38.1862,33100.0
2007-04-03 10:40:00,59.65,59.74,59.64,59.67,72800.0,38.1798,38.2374,38.1734,38.1926,72800.0
2007-04-03 10:50:00,59.67,59.68,59.6,59.65,75800.0,38.1926,38.199,38.1478,38.1798,75800.0
2007-04-03 11:00:00,59.64,59.69,59.62,59.67,49000.0,38.1734,38.2054,38.1606,38.1926,49000.0
2007-04-03 11:10:00,59.67,59.68,59.62,59.62,54600.0,38.1926,38.199,38.1606,38.1606,54600.0
2007-04-03 11:20:00,59.62,59.66,59.61,59.61,85700.0,38.1606,38.1862,38.1542,38.1542,85700.0
2007-04-03 11:30:00,59.61,59.62,59.58,59.58,51800.0,38.1542,38.1606,38.135,38.135,51800.0
2007-04-03 11:40:00,59.59,59.59,59.56,59.58,32500.0,38.1414,38.1414,38.1222,38.135,32500.0
2007-04-03 11:50:00,59.58,59.63,59.57,59.62,42200.0,38.135,38.167,38.1286,38.1606,42200.0
2007-04-03 12:00:00,59.62,59.64,59.61,59.61,51900.0,38.1606,38.1734,38.1542,38.1542,51900.0
2007-04-03 12:10:00,59.62,59.62,59.57,59.59,45200.0,38.1606,38.1606,38.1286,38.1414,45200.0
2007-04-03 12:20:00,59.58,59.63,59.53,59.53,51600.0,38.135,38.167,38.103,38.103,51600.0
2007-04-03 12:30:00,59.53,59.58,59.51,59.58,41700.0,38.103,38.135,38.0902,38.135,41700.0
2007-04-03 12:40:00,59.58,59.58,59.56,59.56,28300.0,38.135,38.135,38.1222,38.1222,28300.0
2007-04-03 12:50:00,59.56,59.56,59.5,59.51,43600.0,38.1222,38.1222,38.0838,38.0902,43600.0
2007-04-03 13:00:00,59.5,59.57,59.5,59.57,36800.0,38.0838,38.1286,38.0838,38.1286,36800.0
2007-04-03 13:10:00,59.58,59.59,59.57,59.58,23200.0,38.135,38.1414,38.1286,38.135,23200.0
2007-04-03 13:20:00,59.58,59.67,59.57,59.66,35400.0,38.135,38.1926,38.1286,38.1862,35400.0
2007-04-03 13:30:00,59.66,59.71,59.65,59.67,46300.0,38.1862,38.2182,38.1798,38.1926,46300.0
2007-04-03 13:40:00,59.67,59.77,59.67,59.73,56000.0,38.1926,38.2566,38.1926,38.231,56000.0
2007-04-03 13:50:00,59.73,59.74,59.67,59.67,55200.0,38.231,38.2374,38.1926,38.1926,55200.0
2007-04-03 14:00:00,59.67,59.73,59.66,59.68,58600.0,38.1926,38.231,38.1862,38.199,58600.0
2007-04-03 14:10:00,59.68,59.68,59.57,59.6,100200.0,38.199,38.199,38.1286,38.1478,100200.0
2007-04-03 14:20:00,59.6,59.61,59.57,59.59,43100.0,38.1478,38.1542,38.1286,38.1414,43100.0
2007-04-03 14:30:00,59.6,59.62,59.59,59.62,45100.0,38.1478,38.1606,38.1414,38.1606,45100.0
2007-04-03 14:40:00,59.62,59.64,59.59,59.6,47400.0,38.1606,38.1734,38.1414,38.1478,47400.0
2007-04-03 14:50:00,59.6,59.63,59.59,59.61,48300.0,38.1478,38.167,38.1414,38.1542,48300.0
2007-04-03 15:00:00,59.61,59.62,59.57,59.58,68100.0,38.1542,38.1606,38.1286,38.135,68100.0
2007-04-03 15:10:00,59.58,59.58,59.53,59.56,108200.0,38.135,38.135,38.103,38.1222,108200.0
2007-04-03 15:20:00,59.56,59.64,59.55,59.64,82400.0,38.1222,38.1734,38.1158,38.1734,82400.0
2007-04-03 15:30:00,59.63,59.64,59.6,59.6,53200.0,38.167,38.1734,38.1478,38.1478,53200.0
2007-04-03 15:40:00,59.6,59.61,59.58,59.6,100700.0,38.1478,38.1542,38.135,38.1478,100700.0
2007-04-03 15:50:00,59.59,59.62,59.57,59.61,106100.0,38.1414,38.1606,38.1286,38.1542,106100.0
2007-04-04 09:30:00,59.8,60.0,59.69,59.79,65100.0,38.2758,38.4038,38.2054,38.2694,65100.0
2007-04-04 09:40:00,59.78,59.84,59.66,59.73,95400.0,38.263,38.3014,38.1862,38.231,95400.0
2007-04-04 09:50:00,59.73,59.78,59.6,59.62,50700.0,38.231,38.263,38.1478,38.1606,50700.0
2007-04-04 10:00:00,59.62,59.67,59.5,59.63,253600.0,38.1606,38.1926,38.0838,38.167,253600.0
2007-04-04 10:10:00,59.64,59.69,59.6,59.6,63700.0,38.1734,38.2054,38.1478,38.1478,63700.0
2007-04-04 10:20:00,59.61,59.72,59.6,59.72,59200.0,38.1542,38.2246,38.1478,38.2246,59200.0
2007-04-04 10:30:00,59.72,59.84,59.61,59.79,110200.0,38.2246,38.3014,38.1542,38.2694,110200.0
2007-04-04 10:40:00,59.79,59.82,59.72,59.73,46900.0,38.2694,38.2886,38.2246,38.231,46900.0
2007-04-04 10:50:00,59.72,59.76,59.69,59.76,41300.0,38.2246,38.2502,38.2054,38.2502,41300.0
2007-04-04 11:00:00,59.75,59.76,59.71,59.71,72700.0,38.2438,38.2502,38.2182,38.2182,72700.0
2007-04-04 11:10:00,59.72,59.76,59.72,59.75,41100.0,38.2246,38.2502,38.2246,38.2438,41100.0
2007-04-04 11:20:00,59.76,59.77,59.71,59.74,44600.0,38.2502,38.2566,38.2182,38.2374,44600.0
2007-04-04 11:30:00,59.75,59.78,59.71,59.76,47200.0,38.2438,38.263,38.2182,38.2502,47200.0
2007-04-04 11:40:00,59.76,59.77,59.74,59.74,34000.0,38.2502,38.2566,38.2374,38.2374,34000.0
2007-04-04 11:50:00,59.73,59.75,59.72,59.72,30600.0,38.231,38.2438,38.2246,38.2246,30600.0
2007-04-04 12:00:00,59.73,59.8,59.7,59.76,60500.0,38.231,38.2758,38.2118,38.2502,60500.0
2007-04-04 12:10:00,59.75,59.76,59.7,59.71,40400.0,38.2438,38.2502,38.2118,38.2182,40400.0
2007-04-04 12:20:00,59.71,59.82,59.71,59.8,90400.0,38.2182,38.2886,38.2182,38.2758,90400.0
2007-04-04 12:30:00,59.8,59.82,59.79,59.8,40000.0,38.2758,38.2886,38.2694,38.2758,40000.0
2007-04-04 12:40:00,59.8,59.83,59.79,59.8,44300.0,38.2758,38.295,38.2694,38.2758,44300.0
2007-04-04 12:50:00,59.8,59.81,59.79,59.8,20100.0,38.2758,38.2822,38.2694,38.2758,20100.0
2007-04-04 13:00:00,59.8,59.82,59.78,59.8,60400.0,38.2758,38.2886,38.263,38.2758,60400.0
2007-04-04 13:10:00,59.8,59.81,59.8,59.81,21400.0,38.2758,38.2822,38.2758,38.2822,21400.0
2007-04-04 13:20:00,59.8,59.86,59.8,59.85,32900.0,38.2758,38.3142,38.2758,38.3078,32900.0
2007-04-04 13:30:00,59.85,59.89,59.84,59.84,61700.0,38.3078,38.3334,38.3014,38.3014,61700.0
2007-04-04 13:40:00,59.83,59.9,59.82,59.89,52600.0,38.295,38.3398,38.2886,38.3334,52600.0
2007-04-04 13:50:00,59.89,59.92,59.88,59.9,42000.0,38.3334,38.3526,38.327,38.3398,42000.0
2007-04-04 14:00:00,59.9,59.93,59.89,59.9,45500.0,38.3398,38.359,38.3334,38.3398,45500.0
2007-04-04 14:10:00,59.9,59.94,59.9,59.93,33000.0,38.3398,38.3654,38.3398,38.359,33000.0
2007-04-04 14:20:00,59.94,59.94,59.9,59.9,44500.0,38.3654,38.3654,38.3398,38.3398,44500.0
2007-04-04 14:30:00,59.9,59.93,59.89,59.93,56400.0,38.3398,38.359,38.3334,38.359,56400.0
2007-04-04 14:40:00,59.92,59.97,59.9,59.95,81200.0,38.3526,38.3846,38.3398,38.3718,81200.0
2007-04-04 14:50:00,59.94,59.99,59.93,59.97,75300.0,38.3654,38.3974,38.359,38.3846,75300.0
2007-04-04 15:00:00,59.97,59.97,59.9,59.91,42200.0,38.3846,38.3846,38.3398,38.3462,42200.0
2007-04-04 15:10:00,59.91,59.97,59.89,59.96,67200.0,38.3462,38.3846,38.3334,38.3782,67200.0
2007-04-04 15:20:00,59.97,60.01,59.95,59.96,111000.0,38.3846,38.4102,38.3718,38.3782,111000.0
2007-04-04 15:30:00,59.96,59.96,59.92,59.94,82300.0,38.3782,38.3782,38.3526,38.3654,82300.0
2007-04-04 15:40:00,59.95,59.95,59.9,59.91,97500.0,38.3718,38.3718,38.3398,38.3462,97500.0
2007-04-04 15:50:00,59.92,60.0,59.9,59.95,223600.0,38.3526,38.4038,38.3398,38.3718,223600.0
2007-04-05 09:30:00,59.8,60.0,59.75,59.97,42500.0,38.2758,38.4038,38.2438,38.3846,42500.0
2007-04-05 09:40:00,60.0,60.08,59.95,60.07,27500.0,38.4038,38.455,38.3718,38.4486,27500.0
2007-04-05 09:50:00,60.07,60.16,60.07,60.14,44800.0,38.4486,38.5063,38.4486,38.4935,44800.0
2007-04-05 10:00:00,60.14,60.22,60.12,60.21,38900.0,38.4935,38.5447,38.4807,38.5383,38900.0
2007-04-05 10:10:00,60.21,60.23,60.17,60.21,33700.0,38.5383,38.5511,38.5127,38.5383,33700.0
2007-04-05 10:20:00,60.21,60.22,60.19,60.2,42400.0,38.5383,38.5447,38.5255,38.5319,42400.0
2007-04-05 10:30:00,60.21,60.23,60.2,60.2,49300.0,38.5383,38.5511,38.5319,38.5319,49300.0
2007-04-05 10:40:00,60.2,60.21,60.16,60.21,36900.0,38.5319,38.5383,38.5063,38.5383,36900.0
2007-04-05 10:50:00,60.21,60.25,60.21,60.23,33000.0,38.5383,38.5639,38.5383,38.5511,33000.0
2007-04-05 11:00:00,60.22,60.29,60.21,60.28,41000.0,38.5447,38.5895,38.5383,38.5831,41000.0
2007-04-05 11:10:00,60.27,60.28,60.24,60.24,31700.0,38.5767,38.5831,38.5575,38.5575,31700.0
2007-04-05 11:20:00,60.24,60.26,60.24,60.24,132500.0,38.5575,38.5703,38.5575,38.5575,132500.0
2007-04-05 11:30:00,60.25,60.29,60.24,60.25,61500.0,38.5639,38.5895,38.5575,38.5639,61500.0
2007-04-05 11:40:00,60.25,60.28,60.22,60.23,69500.0,38.5639,38.5831,38.5447,38.5511,69500.0
2007-04-05 11:50:00,60.23,60.27,60.22,60.27,182900.0,38.5511,38.5767,38.5447,38.5767,182900.0
2007-04-05 12:00:00,60.26,60.32,60.23,60.31,72000.0,38.5703,38.6087,38.5511,38.6023,72000.0
2007-04-05 12:10:00,60.32,60.35,60.24,60.24,47000.0,38.6087,38.6279,38.5575,38.5575,47000.0
2007-04-05 12:20:00,60.23,60.3,60.23,60.3,19800.0,38.5511,38.5959,38.5511,38.5959,19800.0
2007-04-05 12:30:00,60.3,60.32,60.27,60.29,20200.0,38.5959,38.6087,38.5767,38.5895,20200.0
2007-04-05 12:40:00,60.29,60.32,60.24,60.26,77200.0,38.5895,38.6087,38.5575,38.5703,77200.0
2007-04-05 12:50:00,60.27,60.31,60.24,60.27,64700.0,38.5767,38.6023,38.5575,38.5767,64700.0
2007-04-05 13:00:00,60.26,60.3,60.16,60.29,67700.0,38.5703,38.5959,38.5063,38.5895,67700.0
2007-04-05 13:10:00,60.28,60.38,60.28,60.37,19200.0,38.5831,38.6471,38.5831,38.6407,19200.0
2007-04-05 13:20:00,60.38,60.42,60.35,60.41,33500.0,38.6471,38.6727,38.6279,38.6663,33500.0
2007-04-05 13:30:00,60.41,60.42,60.38,60.4,23300.0,38.6663,38.6727,38.6471,38.6599,23300.0
2007-04-05 13:40:00,60.4,60.41,60.37,60.38,33900.0,38.6599,38.6663,38.6407,38.6471,33900.0
2007-04-05 13:50:00,60.39,60.4,60.35,60.35,26300.0,38.6535,38.6599,38.6279,38.6279,26300.0
2007-04-05 14:00:00,60.35,60.35,60.31,60.34,24600.0,38.6279,38.6279,38.6023,38.6215,24600.0
2007-04-05 14:10:00,60.35,60.4,60.34,60.38,24000.0,38.6279,38.6599,38.6215,38.6471,24000.0
2007-04-05 14:20:00,60.38,60.4,60.36,60.4,33100.0,38.6471,38.6599,38.6343,38.6599,33100.0
2007-04-05 14:30:00,60.39,60.41,60.36,60.38,26000.0,38.6535,38.6663,38.6343,38.6471,26000.0
2007-04-05 14:40:00,60.38,60.38,60.3,60.35,49200.0,38.6471,38.6471,38.5959,38.6279,49200.0
2007-04-05 14:50:00,60.35,60.35,60.33,60.33,16600.0,38.6279,38.6279,38.6151,38.6151,16600.0
2007-04-05 15:00:00,60.33,60.39,60.33,60.37,36300.0,38.6151,38.6535,38.6151,38.6407,36300.0
2007-04-05 15:10:00,60.38,60.38,60.32,60.32,33400.0,38.6471,38.6471,38.6087,38.6087,33400.0
2007-04-05 15:20:00,60.32,60.34,60.31,60.32,25500.0,38.6087,38.6215,38.6023,38.6087,25500.0
2007-04-05 15:30:00,60.33,60.33,60.24,60.25,45900.0,38.6151,38.6151,38.5575,38.5639,45900.0
2007-04-05 15:40:00,60.26,60.33,60.24,60.31,93100.0,38.5703,38.6151,38.5575,38.6023,93100.0
2007-04-05 15:50:00,60.3,60.36,60.3,60.34,111600.0,38.5959,38.6343,38.5959,38.6215,111600.0
2007-04-09 09:30:00,60.45,60.45,60.16,60.36,88900.0,38.6919,38.6919,38.5063,38.6343,88900.0
2007-04-09 09:40:00,60.36,60.42,60.31,60.36,65000.0,38.6343,38.6727,38.6023,38.6343,65000.0
2007-04-09 09:50:00,60.36,60.44,60.33,60.42,41200.0,38.6343,38.6855,38.6151,38.6727,41200.0
2007-04-09 10:00:00,60.44,60.45,60.31,60.33,39700.0,38.6855,38.6919,38.6023,38.6151,39700.0
2007-04-09 10:10:00,60.32,60.33,60.26,60.28,26700.0,38.6087,38.6151,38.5703,38.5831,26700.0
2007-04-09 10:20:00,60.28,60.33,60.27,60.29,36800.0,38.5831,38.6151,38.5767,38.5895,36800.0
2007-04-09 10:30:00,60.29,60.3,60.22,60.22,43000.0,38.5895,38.5959,38.5447,38.5447,43000.0
2007-04-09 10:40:00,60.22,60.26,60.2,60.23,60000.0,38.5447,38.5703,38.5319,38.5511,60000.0
2007-04-09 10:50:00,60.23,60.26,60.22,60.26,106500.0,38.5511,38.5703,38.5447,38.5703,106500.0
2007-04-09 11:00:00,60.26,60.27,60.16,60.16,76500.0,38.5703,38.5767,38.5063,38.5063,76500.0
2007-04-09 11:10:00,60.16,60.17,60.11,60.11,27500.0,38.5063,38.5127,38.4743,38.4743,27500.0
2007-04-09 11:20:00,60.1,60.16,60.1,60.12,33100.0,38.4679,38.5063,38.4679,38.4807,33100.0
2007-04-09 11:30:00,60.13,60.23,60.11,60.22,31200.0,38.4871,38.5511,38.4743,38.5447,31200.0
2007-04-09 11:40:00,60.22,60.24,60.22,60.22,16200.0,38.5447,38.5575,38.5447,38.5447,16200.0
2007-04-09 11:50:00,60.22,60.23,60.19,60.22,33900.0,38.5447,38.5511,38.5255,38.5447,33900.0
2007-04-09 12:00:00,60.21,60.27,60.21,60.26,32400.0,38.5383,38.5767,38.5383,38.5703,32400.0
2007-04-09 12:10:00,60.26,60.26,60.22,60.22,38900.0,38.5703,38.5703,38.5447,38.5447,38900.0
2007-04-09 12:20:00,60.22,60.23,60.22,60.22,26600.0,38.5447,38.5511,38.5447,38.5447,26600.0
2007-04-09 12:30:00,60.23,60.27,60.22,60.27,32000.0,38.5511,38.5767,38.5447,38.5767,32000.0
2007-04-09 12:40:00,60.28,60.41,60.28,60.4,39500.0,38.5831,38.6663,38.5831,38.6599,39500.0
2007-04-09 12:50:00,60.4,60.43,60.39,60.42,19700.0,38.6599,38.6791,38.6535,38.6727,19700.0
2007-04-09 13:00:00,60.42,60.42,60.37,60.4,15600.0,38.6727,38.6727,38.6407,38.6599,15600.0
2007-04-09 13:10:00,60.4,60.41,60.39,60.4,17800.0,38.6599,38.6663,38.6535,38.6599,17800.0
2007-04-09 13:20:00,60.41,60.44,60.41,60.43,15400.0,38.6663,38.6855,38.6663,38.6791,15400.0
2007-04-09 13:30:00,60.43,60.44,60.42,60.42,15200.0,38.6791,38.6855,38.6727,38.6727,15200.0
2007-04-09 13:40:00,60.42,60.45,60.42,60.43,20000.0,38.6727,38.6919,38.6727,38.6791,20000.0
2007-04-09 13:50:00,60.43,60.44,60.34,60.34,36100.0,38.6791,38.6855,38.6215,38.6215,36100.0
2007-04-09 14:00:00,60.34,60.34,60.28,60.33,27700.0,38.6215,38.6215,38.5831,38.6151,27700.0
2007-04-09 14:10:00,60.33,60.35,60.32,60.33,17600.0,38.6151,38.6279,38.6087,38.6151,17600.0
2007-04-09 14:20:00,60.33,60.34,60.25,60.27,72300.0,38.6151,38.6215,38.5639,38.5767,72300.0
2007-04-09 14:30:00,60.27,60.3,60.27,60.3,40000.0,38.5767,38.5959,38.5767,38.5959,40000.0
2007-04-09 14:40:00,60.3,60.3,60.27,60.29,29500.0,38.5959,38.5959,38.5767,38.5895,29500.0
2007-04-09 14:50:00,60.28,60.33,60.26,60.32,47600.0,38.5831,38.6151,38.5703,38.6087,47600.0
2007-04-09 15:00:00,60.33,60.34,60.31,60.33,23000.0,38.6151,38.6215,38.6023,38.6151,23000.0
2007-04-09 15:10:00,60.34,60.36,60.33,60.34,31300.0,38.6215,38.6343,38.6151,38.6215,31300.0
2007-04-09 15:20:00,60.34,60.38,60.33,60.38,40200.0,38.6215,38.6471,38.6151,38.6471,40200.0
2007-04-09 15:30:00,60.38,60.38,60.36,60.36,33000.0,38.6471,38.6471,38.6343,38.6343,33000.0
2007-04-09 15:40:00,60.37,60.37,60.31,60.31,41700.0,38.6407,38.6407,38.6023,38.6023,41700.0
2007-04-09 15:50:00,60.31,60.37,60.31,60.35,57100.0,38.6023,38.6407,38.6023,38.6279,57100.0
2007-04-10 09:30:00,60.13,60.37,60.04,60.34,52700.0,38.4871,38.6407,38.4294,38.6215,52700.0
2007-04-10 09:40:00,60.34,60.4,60.34,60.4,31300.0,38.6215,38.6599,38.6215,38.6599,31300.0
2007-04-10 09:50:00,60.4,60.52,60.4,60.48,26900.0,38.6599,38.7367,38.6599,38.7111,26900.0
2007-04-10 10:00:00,60.49,60.52,60.46,60.47,24900.0,38.7175,38.7367,38.6983,38.7047,24900.0
2007-04-10 10:10:00,60.46,60.64,60.46,60.61,30000.0,38.6983,38.8135,38.6983,38.7943,30000.0
2007-04-10 10:20:00,60.61,60.64,60.59,60.62,31500.0,38.7943,38.8135,38.7815,38.8007,31500.0
2007-04-10 10:30:00,60.6,60.62,60.54,60.56,29200.0,38.7879,38.8007,38.7495,38.7623,29200.0
2007-04-10 10:40:00,60.54,60.61,60.53,60.6,33200.0,38.7495,38.7943,38.7431,38.7879,33200.0
2007-04-10 10:50:00,60.6,60.6,60.54,60.55,18700.0,38.7879,38.7879,38.7495,38.7559,18700.0
2007-04-10 11:00:00,60.54,60.6,60.54,60.6,53900.0,38.7495,38.7879,38.7495,38.7879,53900.0
2007-04-10 11:10:00,60.6,60.61,60.58,60.59,52600.0,38.7879,38.7943,38.7751,38.7815,52600.0
2007-04-10 11:20:00,60.59,60.63,60.57,60.63,30400.0,38.7815,38.8071,38.7687,38.8071,30400.0
2007-04-10 11:30:00,60.61,60.63,60.52,60.52,48600.0,38.7943,38.8071,38.7367,38.7367,48600.0
2007-04-10 11:40:00,60.52,60.55,60.5,60.5,38800.0,38.7367,38.7559,38.7239,38.7239,38800.0
2007-04-10 11:50:00,60.5,60.51,60.48,60.49,36500.0,38.7239,38.7303,38.7111,38.7175,36500.0
2007-04-10 12:00:00,60.48,60.54,60.48,60.52,45400.0,38.7111,38.7495,38.7111,38.7367,45400.0
2007-04-10 12:10:00,60.53,60.54,60.5,60.52,32600.0,38.7431,38.7495,38.7239,38.7367,32600.0
2007-04-10 12:20:00,60.52,60.53,60.5,60.5,18200.0,38.7367,38.7431,38.7239,38.7239,18200.0
2007-04-10 12:30:00,60.5,60.53,60.5,60.52,18400.0,38.7239,38.7431,38.7239,38.7367,18400.0
2007-04-10 12:40:00,60.52,60.53,60.51,60.52,12700.0,38.7367,38.7431,38.7303,38.7367,12700.0
2007-04-10 12:50:00,60.52,60.53,60.5,60.52,19300.0,38.7367,38.7431,38.7239,38.7367,19300.0
2007-04-10 13:00:00,60.51,60.54,60.51,60.53,12600.0,38.7303,38.7495,38.7303,38.7431,12600.0
2007-04-10 13:10:00,60.53,60.54,60.52,60.52,74400.0,38.7431,38.7495,38.7367,38.7367,74400.0
2007-04-10 13:20:00,60.52,60.6,60.52,60.59,31600.0,38.7367,38.7879,38.7367,38.7815,31600.0
2007-04-10 13:30:00,60.59,60.62,60.58,60.62,33200.0,38.7815,38.8007,38.7751,38.8007,33200.0
2007-04-10 13:40:00,60.62,60.64,60.62,60.63,14300.0,38.8007,38.8135,38.8007,38.8071,14300.0
2007-04-10 13:50:00,60.63,60.64,60.61,60.61,23800.0,38.8071,38.8135,38.7943,38.7943,23800.0
2007-04-10 14:00:00,60.61,60.61,60.58,60.59,24300.0,38.7943,38.7943,38.7751,38.7815,24300.0
2007-04-10 14:10:00,60.59,60.61,60.55,60.55,33300.0,38.7815,38.7943,38.7559,38.7559,33300.0
2007-04-10 14:20:00,60.56,60.58,60.53,60.53,37500.0,38.7623,38.7751,38.7431,38.7431,37500.0
2007-04-10 14:30:00,60.53,60.54,60.47,60.48,38700.0,38.7431,38.7495,38.7047,38.7111,38700.0
2007-04-10 14:40:00,60.49,60.57,60.48,60.57,55800.0,38.7175,38.7687,38.7111,38.7687,55800.0
2007-04-10 14:50:00,60.57,60.58,60.53,60.54,29500.0,38.7687,38.7751,38.7431,38.7495,29500.0
2007-04-10 15:00:00,60.54,60.54,60.52,60.52,28800.0,38.7495,38.7495,38.7367,38.7367,28800.0
2007-04-10 15:10:00,60.52,60.55,60.49,60.5,51500.0,38.7367,38.7559,38.7175,38.7239,51500.0
2007-04-10 15:20:00,60.5,60.62,60.49,60.61,79400.0,38.7239,38.8007,38.7175,38.7943,79400.0
2007-04-10 15:30:00,60.62,60.68,60.61,60.67,107500.0,38.8007,38.8391,38.7943,38.8327,107500.0
2007-04-10 15:40:00,60.66,60.67,60.6,60.63,109100.0,38.8263,38.8327,38.7879,38.8071,109100.0
2007-04-10 15:50:00,60.64,60.66,60.63,60.64,108200.0,38.8135,38.8263,38.8071,38.8135,108200.0
2007-04-11 09:30:00,60.68,60.99,60.67,60.75,130900.0,38.8391,39.0375,38.8327,38.8839,130900.0
2007-04-11 09:40:00,60.76,60.86,60.71,60.72,60400.0,38.8903,38.9543,38.8583,38.8647,60400.0
2007-04-11 09:50:00,60.73,60.83,60.71,60.78,66200.0,38.8711,38.9351,38.8583,38.9031,66200.0
2007-04-11 10:00:00,60.78,60.88,60.78,60.87,41700.0,38.9031,38.9671,38.9031,38.9607,41700.0
2007-04-11 10:10:00,60.87,60.9,60.85,60.88,44000.0,38.9607,38.9799,38.9479,38.9671,44000.0
2007-04-11 10:20:00,60.89,60.9,60.83,60.9,39200.0,38.9735,38.9799,38.9351,38.9799,39200.0
2007-04-11 10:30:00,60.9,60.92,60.89,60.92,46500.0,38.9799,38.9927,38.9735,38.9927,46500.0
2007-04-11 10:40:00,60.9,60.9,60.76,60.8,116100.0,38.9799,38.9799,38.8903,38.9159,116100.0
2007-04-11 10:50:00,60.8,60.8,60.67,60.73,76600.0,38.9159,38.9159,38.8327,38.8711,76600.0
2007-04-11 11:00:00,60.74,60.78,60.68,60.68,46000.0,38.8775,38.9031,38.8391,38.8391,46000.0
2007-04-11 11:10:00,60.68,61.0,60.67,60.98,223700.0,38.8391,39.0439,38.8327,39.0311,223700.0
2007-04-11 11:20:00,60.98,61.05,60.97,60.99,99800.0,39.0311,39.0759,39.0247,39.0375,99800.0
2007-04-11 11:30:00,60.99,61.01,60.9,60.9,58200.0,39.0375,39.0503,38.9799,38.9799,58200.0
2007-04-11 11:40:00,60.9,60.9,60.83,60.84,45600.0,38.9799,38.9799,38.9351,38.9415,45600.0
2007-04-11 11:50:00,60.84,60.91,60.84,60.91,34200.0,38.9415,38.9863,38.9415,38.9863,34200.0
2007-04-11 12:00:00,60.92,60.93,60.88,60.93,58900.0,38.9927,38.9991,38.9671,38.9991,58900.0
2007-04-11 12:10:00,60.93,60.93,60.9,60.91,32900.0,38.9991,38.9991,38.9799,38.9863,32900.0
2007-04-11 12:20:00,60.91,61.04,60.91,61.03,55100.0,38.9863,39.0695,38.9863,39.0631,55100.0
2007-04-11 12:30:00,61.02,61.03,60.94,60.94,35900.0,39.0567,39.0631,39.0055,39.0055,35900.0
2007-04-11 12:40:00,60.95,61.13,60.95,61.07,105900.0,39.0119,39.1271,39.0119,39.0887,105900.0
2007-04-11 12:50:00,61.07,61.16,61.07,61.15,49500.0,39.0887,39.1463,39.0887,39.1399,49500.0
2007-04-11 13:00:00,61.15,61.25,61.1,61.23,60700.0,39.1399,39.2039,39.1079,39.1911,60700.0
2007-04-11 13:10:00,61.23,61.36,61.21,61.34,168200.0,39.1911,39.2743,39.1783,39.2615,168200.0
2007-04-11 13:20:00,61.34,61.34,61.26,61.28,36700.0,39.2615,39.2615,39.2103,39.2231,36700.0
2007-04-11 13:30:00,61.28,61.31,61.28,61.3,54400.0,39.2231,39.2423,39.2231,39.2359,54400.0
2007-04-11 13:40:00,61.29,61.31,61.23,61.25,69300.0,39.2295,39.2423,39.1911,39.2039,69300.0
2007-04-11 13:50:00,61.26,61.27,61.17,61.17,51500.0,39.2103,39.2167,39.1527,39.1527,51500.0
2007-04-11 14:00:00,61.18,61.18,60.92,60.96,153300.0,39.1591,39.1591,38.9927,39.0183,153300.0
2007-04-11 14:10:00,60.97,61.02,60.88,60.91,94100.0,39.0247,39.0567,38.9671,38.9863,94100.0
2007-04-11 14:20:00,60.92,61.0,60.91,60.94,51400.0,38.9927,39.0439,38.9863,39.0055,51400.0
2007-04-11 14:30:00,60.93,60.93,60.79,60.87,100800.0,38.9991,38.9991,38.9095,38.9607,100800.0
2007-04-11 14:40:00,60.87,60.88,60.74,60.82,71500.0,38.9607,38.9671,38.8775,38.9287,71500.0
2007-04-11 14:50:00,60.83,60.83,60.8,60.81,44400.0,38.9351,38.9351,38.9159,38.9223,44400.0
2007-04-11 15:00:00,60.81,60.9,60.79,60.86,55600.0,38.9223,38.9799,38.9095,38.9543,55600.0
2007-04-11 15:10:00,60.86,60.89,60.83,60.84,41700.0,38.9543,38.9735,38.9351,38.9415,41700.0
2007-04-11 15:20:00,60.85,60.92,60.85,60.85,80100.0,38.9479,38.9927,38.9479,38.9479,80100.0
2007-04-11 15:30:00,60.86,60.92,60.85,60.91,66000.0,38.9543,38.9927,38.9479,38.9863,66000.0
2007-04-11 15:40:00,60.92,61.07,60.9,61.02,116800.0,38.9927,39.0887,38.9799,39.0567,116800.0
2007-04-11 15:50:00,61.02,61.03,60.9,60.91,142800.0,39.0567,39.0631,38.9799,38.9863,142800.0
2007-04-12 09:30:00,60.97,61.01,60.7,60.71,94500.0,39.0247,39.0503,38.8519,38.8583,94500.0
2007-04-12 09:40:00,60.7,60.7,60.65,60.69,50300.0,38.8519,38.8519,38.8199,38.8455,50300.0
2007-04-12 09:50:00,60.7,60.7,60.58,60.6,114500.0,38.8519,38.8519,38.7751,38.7879,114500.0
2007-04-12 10:00:00,60.6,60.61,60.52,60.58,56100.0,38.7879,38.7943,38.7367,38.7751,56100.0
2007-04-12 10:10:00,60.58,60.58,60.48,60.56,46000.0,38.7751,38.7751,38.7111,38.7623,46000.0
2007-04-12 10:20:00,60.56,60.65,60.55,60.63,84700.0,38.7623,38.8199,38.7559,38.8071,84700.0
2007-04-12 10:30:00,60.62,60.67,60.53,60.53,61400.0,38.8007,38.8327,38.7431,38.7431,61400.0
2007-04-12 10:40:00,60.53,60.66,60.52,60.6,60200.0,38.7431,38.8263,38.7367,38.7879,60200.0
2007-04-12 10:50:00,60.6,60.63,60.58,60.6,83400.0,38.7879,38.8071,38.7751,38.7879,83400.0
2007-04-12 11:00:00,60.59,60.62,60.59,60.61,54700.0,38.7815,38.8007,38.7815,38.7943,54700.0
2007-04-12 11:10:00,60.61,60.67,60.58,60.58,48300.0,38.7943,38.8327,38.7751,38.7751,48300.0
2007-04-12 11:20:00,60.58,60.59,60.52,60.52,36400.0,38.7751,38.7815,38.7367,38.7367,36400.0
2007-04-12 11:30:00,60.52,60.55,60.48,60.5,61400.0,38.7367,38.7559,38.7111,38.7239,61400.0
2007-04-12 11:40:00,60.5,60.52,60.44,60.51,50000.0,38.7239,38.7367,38.6855,38.7303,50000.0
2007-04-12 11:50:00,60.51,60.53,60.5,60.51,34100.0,38.7303,38.7431,38.7239,38.7303,34100.0
2007-04-12 12:00:00,60.52,60.67,60.5,60.64,69400.0,38.7367,38.8327,38.7239,38.8135,69400.0
2007-04-12 12:10:00,60.65,60.71,60.63,60.69,47900.0,38.8199,38.8583,38.8071,38.8455,47900.0
2007-04-12 12:20:00,60.7,60.7,60.67,60.68,20700.0,38.8519,38.8519,38.8327,38.8391,20700.0
2007-04-12 12:30:00,60.67,60.67,60.61,60.61,23300.0,38.8327,38.8327,38.7943,38.7943,23300.0
2007-04-12 12:40:00,60.62,60.66,60.61,60.64,25500.0,38.8007,38.8263,38.7943,38.8135,25500.0
2007-04-12 12:50:00,60.65,60.67,60.64,60.65,19700.0,38.8199,38.8327,38.8135,38.8199,19700.0
2007-04-12 13:00:00,60.65,60.7,60.65,60.7,23200.0,38.8199,38.8519,38.8199,38.8519,23200.0
2007-04-12 13:10:00,60.7,60.7,60.68,60.68,22100.0,38.8519,38.8519,38.8391,38.8391,22100.0
2007-04-12 13:20:00,60.68,60.72,60.68,60.7,63100.0,38.8391,38.8647,38.8391,38.8519,63100.0
2007-04-12 13:30:00,60.71,60.74,60.69,60.69,44700.0,38.8583,38.8775,38.8455,38.8455,44700.0
2007-04-12 13:40:00,60.71,60.74,60.7,60.73,26500.0,38.8583,38.8775,38.8519,38.8711,26500.0
2007-04-12 13:50:00,60.73,60.74,60.68,60.69,30700.0,38.8711,38.8775,38.8391,38.8455,30700.0
2007-04-12 14:00:00,60.68,60.7,60.66,60.69,36000.0,38.8391,38.8519,38.8263,38.8455,36000.0
2007-04-12 14:10:00,60.69,60.72,60.67,60.72,26800.0,38.8455,38.8647,38.8327,38.8647,26800.0
2007-04-12 14:20:00,60.73,60.76,60.72,60.76,27400.0,38.8711,38.8903,38.8647,38.8903,27400.0
2007-04-12 14:30:00,60.76,60.78,60.75,60.77,20500.0,38.8903,38.9031,38.8839,38.8967,20500.0
2007-04-12 14:40:00,60.78,60.83,60.77,60.83,25700.0,38.9031,38.9351,38.8967,38.9351,25700.0
2007-04-12 14:50:00,60.83,60.89,60.83,60.88,31400.0,38.9351,38.9735,38.9351,38.9671,31400.0
2007-04-12 15:00:00,60.88,60.88,60.84,60.84,27900.0,38.9671,38.9671,38.9415,38.9415,27900.0
2007-04-12 15:10:00,60.84,60.85,60.8,60.8,40700.0,38.9415,38.9479,38.9159,38.9159,40700.0
2007-04-12 15:20:00,60.79,60.89,60.79,60.88,45900.0,38.9095,38.9735,38.9095,38.9671,45900.0
2007-04-12 15:30:00,60.89,60.9,60.87,60.89,48700.0,38.9735,38.9799,38.9607,38.9735,48700.0
2007-04-12 15:40:00,60.89,60.93,60.89,60.93,60100.0,38.9735,38.9991,38.9735,38.9991,60100.0
2007-04-12 15:50:00,60.93,60.97,60.93,60.95,90100.0,38.9991,39.0247,38.9991,39.0119,90100.0
2007-04-13 09:30:00,61.2,61.49,61.0,61.46,148200.0,39.1719,39.3575,39.0439,39.3383,148200.0
2007-04-13 09:40:00,61.47,61.62,61.46,61.62,66500.0,39.3447,39.4407,39.3383,39.4407,66500.0
2007-04-13 09:50:00,61.61,61.95,61.61,61.85,174400.0,39.4343,39.652,39.4343,39.588,174400.0
2007-04-13 10:00:00,61.83,61.88,61.55,61.56,104400.0,39.5752,39.6072,39.3959,39.4023,104400.0
2007-04-13 10:10:00,61.56,61.67,61.51,61.52,55600.0,39.4023,39.4728,39.3703,39.3767,55600.0
2007-04-13 10:20:00,61.54,61.68,61.48,61.54,70200.0,39.3895,39.4792,39.3511,39.3895,70200.0
2007-04-13 10:30:00,61.54,61.62,61.48,61.53,110300.0,39.3895,39.4407,39.3511,39.3831,110300.0
2007-04-13 10:40:00,61.53,61.54,61.41,61.45,98900.0,39.3831,39.3895,39.3063,39.3319,98900.0
2007-04-13 10:50:00,61.44,61.5,61.44,61.46,34600.0,39.3255,39.3639,39.3255,39.3383,34600.0
2007-04-13 11:00:00,61.46,61.55,61.46,61.53,56400.0,39.3383,39.3959,39.3383,39.3831,56400.0
2007-04-13 11:10:00,61.53,61.53,61.46,61.46,48000.0,39.3831,39.3831,39.3383,39.3383,48000.0
2007-04-13 11:20:00,61.46,61.48,61.41,61.45,36600.0,39.3383,39.3511,39.3063,39.3319,36600.0
2007-04-13 11:30:00,61.44,61.44,61.37,61.43,52700.0,39.3255,39.3255,39.2807,39.3191,52700.0
2007-04-13 11:40:00,61.44,61.48,61.39,61.46,40900.0,39.3255,39.3511,39.2935,39.3383,40900.0
2007-04-13 11:50:00,61.45,61.45,61.37,61.37,29400.0,39.3319,39.3319,39.2807,39.2807,29400.0
2007-04-13 12:00:00,61.38,61.4,61.35,61.38,27200.0,39.2871,39.2999,39.2679,39.2871,27200.0
2007-04-13 12:10:00,61.38,61.41,61.38,61.4,18100.0,39.2871,39.3063,39.2871,39.2999,18100.0
2007-04-13 12:20:00,61.41,61.47,61.36,61.46,52400.0,39.3063,39.3447,39.2743,39.3383,52400.0
2007-04-13 12:30:00,61.46,61.48,61.44,61.48,36400.0,39.3383,39.3511,39.3255,39.3511,36400.0
2007-04-13 12:40:00,61.47,61.5,61.47,61.49,29200.0,39.3447,39.3639,39.3447,39.3575,29200.0
2007-04-13 12:50:00,61.49,61.58,61.48,61.48,118300.0,39.3575,39.4151,39.3511,39.3511,118300.0
2007-04-13 13:00:00,61.48,61.55,61.48,61.52,126800.0,39.3511,39.3959,39.3511,39.3767,126800.0
2007-04-13 13:10:00,61.52,61.53,61.46,61.48,59200.0,39.3767,39.3831,39.3383,39.3511,59200.0
2007-04-13 13:20:00,61.49,61.53,61.47,61.5,59600.0,39.3575,39.3831,39.3447,39.3639,59600.0
2007-04-13 13:30:00,61.5,61.56,61.49,61.51,82600.0,39.3639,39.4023,39.3575,39.3703,82600.0
2007-04-13 13:40:00,61.51,61.57,61.48,61.51,40200.0,39.3703,39.4087,39.3511,39.3703,40200.0
2007-04-13 13:50:00,61.51,61.56,61.5,61.55,24900.0,39.3703,39.4023,39.3639,39.3959,24900.0
2007-04-13 14:00:00,61.54,61.58,61.5,61.51,65300.0,39.3895,39.4151,39.3639,39.3703,65300.0
2007-04-13 14:10:00,61.52,61.54,61.52,61.54,19400.0,39.3767,39.3895,39.3767,39.3895,19400.0
2007-04-13 14:20:00,61.54,61.59,61.53,61.57,38400.0,39.3895,39.4215,39.3831,39.4087,38400.0
2007-04-13 14:30:00,61.56,61.59,61.55,61.58,21700.0,39.4023,39.4215,39.3959,39.4151,21700.0
2007-04-13 14:40:00,61.58,61.64,61.49,61.5,93500.0,39.4151,39.4535,39.3575,39.3639,93500.0
2007-04-13 14:50:00,61.5,61.53,61.46,61.49,56200.0,39.3639,39.3831,39.3383,39.3575,56200.0
2007-04-13 15:00:00,61.49,61.49,61.43,61.47,59900.0,39.3575,39.3575,39.3191,39.3447,59900.0
2007-04-13 15:10:00,61.46,61.54,61.46,61.52,73600.0,39.3383,39.3895,39.3383,39.3767,73600.0
2007-04-13 15:20:00,61.53,61.54,61.45,61.48,89000.0,39.3831,39.3895,39.3319,39.3511,89000.0
2007-04-13 15:30:00,61.48,61.51,61.43,61.43,93400.0,39.3511,39.3703,39.3191,39.3191,93400.0
2007-04-13 15:40:00,61.43,61.44,61.37,61.4,175200.0,39.3191,39.3255,39.2807,39.2999,175200.0
2007-04-13 15:50:00,61.4,61.4,61.3,61.33,316000.0,39.2999,39.2999,39.2359,39.2551,316000.0
2007-04-16 09:30:00,61.38,61.79,61.37,61.76,138100.0,39.2871,39.5496,39.2807,39.5304,138100.0
2007-04-16 09:40:00,61.75,62.14,61.73,62.14,129300.0,39.524,39.7736,39.5112,39.7736,129300.0
2007-04-16 09:50:00,62.11,62.13,61.98,62.03,70300.0,39.7544,39.7672,39.6712,39.7032,70300.0
2007-04-16 10:00:00,62.03,62.14,62.0,62.0,79000.0,39.7032,39.7736,39.684,39.684,79000.0
2007-04-16 10:10:00,62.01,62.15,62.01,62.02,78600.0,39.6904,39.78,39.6904,39.6968,78600.0
2007-04-16 10:20:00,62.02,62.04,61.97,61.98,93900.0,39.6968,39.7096,39.6648,39.6712,93900.0
2007-04-16 10:30:00,61.98,61.99,61.86,61.9,86400.0,39.6712,39.6776,39.5944,39.62,86400.0
2007-04-16 10:40:00,61.9,61.93,61.84,61.9,56200.0,39.62,39.6392,39.5816,39.62,56200.0
2007-04-16 10:50:00,61.9,61.93,61.77,61.8,271100.0,39.62,39.6392,39.5368,39.556,271100.0
2007-04-16 11:00:00,61.8,61.82,61.71,61.73,123800.0,39.556,39.5688,39.4984,39.5112,123800.0
2007-04-16 11:10:00,61.74,61.74,61.65,61.66,53200.0,39.5176,39.5176,39.4599,39.4664,53200.0
2007-04-16 11:20:00,61.66,61.66,61.58,61.59,49300.0,39.4664,39.4664,39.4151,39.4215,49300.0
2007-04-16 11:30:00,61.59,61.61,61.56,61.59,89600.0,39.4215,39.4343,39.4023,39.4215,89600.0
2007-04-16 11:40:00,61.6,61.62,61.54,61.59,87000.0,39.4279,39.4407,39.3895,39.4215,87000.0
2007-04-16 11:50:00,61.59,61.61,61.51,61.55,90300.0,39.4215,39.4343,39.3703,39.3959,90300.0
2007-04-16 12:00:00,61.55,61.58,61.52,61.53,52200.0,39.3959,39.4151,39.3767,39.3831,52200.0
2007-04-16 12:10:00,61.53,61.53,61.5,61.51,40600.0,39.3831,39.3831,39.3639,39.3703,40600.0
2007-04-16 12:20:00,61.51,61.57,61.51,61.56,59000.0,39.3703,39.4087,39.3703,39.4023,59000.0
2007-04-16 12:30:00,61.56,61.6,61.56,61.59,33700.0,39.4023,39.4279,39.4023,39.4215,33700.0
2007-04-16 12:40:00,61.59,61.59,61.5,61.52,70500.0,39.4215,39.4215,39.3639,39.3767,70500.0
2007-04-16 12:50:00,61.51,61.51,61.43,61.45,54200.0,39.3703,39.3703,39.3191,39.3319,54200.0
2007-04-16 13:00:00,61.45,61.5,61.33,61.33,109000.0,39.3319,39.3639,39.2551,39.2551,109000.0
2007-04-16 13:10:00,61.33,61.44,61.33,61.43,74100.0,39.2551,39.3255,39.2551,39.3191,74100.0
2007-04-16 13:20:00,61.43,61.49,61.43,61.49,37200.0,39.3191,39.3575,39.3191,39.3575,37200.0
2007-04-16 13:30:00,61.48,61.53,61.47,61.53,26900.0,39.3511,39.3831,39.3447,39.3831,26900.0
2007-04-16 13:40:00,61.52,61.56,61.51,61.52,44800.0,39.3767,39.4023,39.3703,39.3767,44800.0
2007-04-16 13:50:00,61.52,61.52,61.4,61.4,32400.0,39.3767,39.3767,39.2999,39.2999,32400.0
2007-04-16 14:00:00,61.41,61.44,61.38,61.43,34600.0,39.3063,39.3255,39.2871,39.3191,34600.0
2007-04-16 14:10:00,61.42,61.47,61.41,61.42,36500.0,39.3127,39.3447,39.3063,39.3127,36500.0
2007-04-16 14:20:00,61.42,61.43,61.37,61.39,29600.0,39.3127,39.3191,39.2807,39.2935,29600.0
2007-04-16 14:30:00,61.38,61.46,61.37,61.45,48500.0,39.2871,39.3383,39.2807,39.3319,48500.0
2007-04-16 14:40:00,61.46,61.46,61.43,61.43,26400.0,39.3383,39.3383,39.3191,39.3191,26400.0
2007-04-16 14:50:00,61.44,61.52,61.44,61.46,49300.0,39.3255,39.3767,39.3255,39.3383,49300.0
2007-04-16 15:00:00,61.47,61.48,61.42,61.43,63700.0,39.3447,39.3511,39.3127,39.3191,63700.0
2007-04-16 15:10:00,61.44,61.53,61.44,61.53,46200.0,39.3255,39.3831,39.3255,39.3831,46200.0
2007-04-16 15:20:00,61.52,61.55,61.46,61.55,62500.0,39.3767,39.3959,39.3383,39.3959,62500.0
2007-04-16 15:30:00,61.54,61.6,61.53,61.57,72300.0,39.3895,39.4279,39.3831,39.4087,72300.0
2007-04-16 15:40:00,61.57,61.59,61.54,61.55,61600.0,39.4087,39.4215,39.3895,39.3959,61600.0
2007-04-16 15:50:00,61.54,61.55,61.52,61.53,89400.0,39.3895,39.3959,39.3767,39.3831,89400.0
2007-04-17 09:30:00,61.54,61.55,60.97,61.3,179700.0,39.3895,39.3959,39.0247,39.2359,179700.0
2007-04-17 09:40:00,61.29,61.35,61.16,61.29,121800.0,39.2295,39.2679,39.1463,39.2295,121800.0
2007-04-17 09:50:00,61.32,61.42,61.2,61.32,66800.0,39.2487,39.3127,39.1719,39.2487,66800.0
2007-04-17 10:00:00,61.33,61.45,61.28,61.29,104600.0,39.2551,39.3319,39.2231,39.2295,104600.0
2007-04-17 10:10:00,61.3,61.4,61.29,61.39,67400.0,39.2359,39.2999,39.2295,39.2935,67400.0
2007-04-17 10:20:00,61.4,61.53,61.37,61.53,50500.0,39.2999,39.3831,39.2807,39.3831,50500.0
2007-04-17 10:30:00,61.53,61.59,61.43,61.44,66500.0,39.3831,39.4215,39.3191,39.3255,66500.0
2007-04-17 10:40:00,61.43,61.52,61.42,61.44,69000.0,39.3191,39.3767,39.3127,39.3255,69000.0
2007-04-17 10:50:00,61.42,61.43,61.29,61.31,72400.0,39.3127,39.3191,39.2295,39.2423,72400.0
2007-04-17 11:00:00,61.31,61.41,61.3,61.41,40800.0,39.2423,39.3063,39.2359,39.3063,40800.0
2007-04-17 11:10:00,61.41,61.45,61.39,61.42,44600.0,39.3063,39.3319,39.2935,39.3127,44600.0
2007-04-17 11:20:00,61.42,61.44,61.4,61.43,34100.0,39.3127,39.3255,39.2999,39.3191,34100.0
2007-04-17 11:30:00,61.43,61.48,61.43,61.48,46400.0,39.3191,39.3511,39.3191,39.3511,46400.0
2007-04-17 11:40:00,61.49,61.57,61.46,61.49,94900.0,39.3575,39.4087,39.3383,39.3575,94900.0
2007-04-17 11:50:00,61.48,61.5,61.45,61.45,57000.0,39.3511,39.3639,39.3319,39.3319,57000.0
2007-04-17 12:00:00,61.44,61.49,61.44,61.48,46600.0,39.3255,39.3575,39.3255,39.3511,46600.0
2007-04-17 12:10:00,61.49,61.49,61.38,61.44,61700.0,39.3575,39.3575,39.2871,39.3255,61700.0
2007-04-17 12:20:00,61.45,61.47,61.41,61.41,70300.0,39.3319,39.3447,39.3063,39.3063,70300.0
2007-04-17 12:30:00,61.41,61.45,61.41,61.42,47600.0,39.3063,39.3319,39.3063,39.3127,47600.0
2007-04-17 12:40:00,61.43,61.43,61.37,61.38,54100.0,39.3191,39.3191,39.2807,39.2871,54100.0
2007-04-17 12:50:00,61.37,61.4,61.34,61.35,43600.0,39.2807,39.2999,39.2615,39.2679,43600.0
2007-04-17 13:00:00,61.35,61.46,61.34,61.41,48900.0,39.2679,39.3383,39.2615,39.3063,48900.0
2007-04-17 13:10:00,61.41,61.42,61.29,61.3,73500.0,39.3063,39.3127,39.2295,39.2359,73500.0
2007-04-17 13:20:00,61.3,61.34,61.28,61.34,45800.0,39.2359,39.2615,39.2231,39.2615,45800.0
2007-04-17 13:30:00,61.34,61.41,61.33,61.38,48200.0,39.2615,39.3063,39.2551,39.2871,48200.0
2007-04-17 13:40:00,61.37,61.37,61.33,61.35,51700.0,39.2807,39.2807,39.2551,39.2679,51700.0
2007-04-17 13:50:00,61.35,61.39,61.33,61.38,62500.0,39.2679,39.2935,39.2551,39.2871,62500.0
2007-04-17 14:00:00,61.38,61.42,61.36,61.37,86400.0,39.2871,39.3127,39.2743,39.2807,86400.0
2007-04-17 14:10:00,61.39,61.44,61.36,61.38,97600.0,39.2935,39.3255,39.2743,39.2871,97600.0
2007-04-17 14:20:00,61.38,61.42,61.34,61.38,102300.0,39.2871,39.3127,39.2615,39.2871,102300.0
2007-04-17 14:30:00,61.37,61.43,61.37,61.38,66500.0,39.2807,39.3191,39.2807,39.2871,66500.0
2007-04-17 14:40:00,61.38,61.45,61.37,61.45,53700.0,39.2871,39.3319,39.2807,39.3319,53700.0
2007-04-17 14:50:00,61.44,61.46,61.35,61.35,55600.0,39.3255,39.3383,39.2679,39.2679,55600.0
2007-04-17 15:00:00,61.35,61.38,61.31,61.31,44900.0,39.2679,39.2871,39.2423,39.2423,44900.0
2007-04-17 15:10:00,61.32,61.32,61.12,61.18,114000.0,39.2487,39.2487,39.1207,39.1591,114000.0
2007-04-17 15:20:00,61.18,61.27,61.17,61.24,64000.0,39.1591,39.2167,39.1527,39.1975,64000.0
2007-04-17 15:30:00,61.24,61.32,61.17,61.31,112000.0,39.1975,39.2487,39.1527,39.2423,112000.0
2007-04-17 15:40:00,61.31,61.31,61.22,61.29,102600.0,39.2423,39.2423,39.1847,39.2295,102600.0
2007-04-17 15:50:00,61.29,61.29,61.24,61.26,121000.0,39.2295,39.2295,39.1975,39.2103,121000.0
2007-04-18 09:30:00,61.22,61.8,61.22,61.7,150300.0,39.1847,39.556,39.1847,39.492,150300.0
2007-04-18 09:40:00,61.75,61.75,61.57,61.65,161600.0,39.524,39.524,39.4087,39.4599,161600.0
2007-04-18 09:50:00,61.62,61.65,61.55,61.6,105000.0,39.4407,39.4599,39.3959,39.4279,105000.0
2007-04-18 10:00:00,61.6,61.63,61.5,61.59,84300.0,39.4279,39.4471,39.3639,39.4215,84300.0
2007-04-18 10:10:00,61.59,61.76,61.45,61.69,75400.0,39.4215,39.5304,39.3319,39.4856,75400.0
2007-04-18 10:20:00,61.69,61.74,61.63,61.67,61000.0,39.4856,39.5176,39.4471,39.4728,61000.0
2007-04-18 10:30:00,61.67,61.7,61.55,61.64,91000.0,39.4728,39.492,39.3959,39.4535,91000.0
2007-04-18 10:40:00,61.66,61.7,61.54,61.59,130800.0,39.4664,39.492,39.3895,39.4215,130800.0
2007-04-18 10:50:00,61.58,61.6,61.51,61.54,59700.0,39.4151,39.4279,39.3703,39.3895,59700.0
2007-04-18 11:00:00,61.54,61.71,61.53,61.55,82900.0,39.3895,39.4984,39.3831,39.3959,82900.0
2007-04-18 11:10:00,61.53,61.58,61.5,61.51,152800.0,39.3831,39.4151,39.3639,39.3703,152800.0
2007-04-18 11:20:00,61.51,61.55,61.43,61.44,152500.0,39.3703,39.3959,39.3191,39.3255,152500.0
2007-04-18 11:30:00,61.44,61.54,61.4,61.42,64500.0,39.3255,39.3895,39.2999,39.3127,64500.0
2007-04-18 11:40:00,61.41,61.42,61.36,61.4,44900.0,39.3063,39.3127,39.2743,39.2999,44900.0
2007-04-18 11:50:00,61.4,61.47,61.37,61.42,92400.0,39.2999,39.3447,39.2807,39.3127,92400.0
2007-04-18 12:00:00,61.43,61.46,61.38,61.4,77200.0,39.3191,39.3383,39.2871,39.2999,77200.0
2007-04-18 12:10:00,61.41,61.51,61.4,61.51,50800.0,39.3063,39.3703,39.2999,39.3703,50800.0
2007-04-18 12:20:00,61.51,61.54,61.49,61.5,53000.0,39.3703,39.3895,39.3575,39.3639,53000.0
2007-04-18 12:30:00,61.5,61.54,61.48,61.53,59500.0,39.3639,39.3895,39.3511,39.3831,59500.0
2007-04-18 12:40:00,61.52,61.55,61.52,61.53,56500.0,39.3767,39.3959,39.3767,39.3831,56500.0
2007-04-18 12:50:00,61.53,61.58,61.51,61.53,54400.0,39.3831,39.4151,39.3703,39.3831,54400.0
2007-04-18 13:00:00,61.53,61.6,61.49,61.58,61700.0,39.3831,39.4279,39.3575,39.4151,61700.0
2007-04-18 13:10:00,61.59,61.64,61.55,61.56,320400.0,39.4215,39.4535,39.3959,39.4023,320400.0
2007-04-18 13:20:00,61.56,61.59,61.52,61.53,57900.0,39.4023,39.4215,39.3767,39.3831,57900.0
2007-04-18 13:30:00,61.53,61.62,61.51,61.54,50700.0,39.3831,39.4407,39.3703,39.3895,50700.0
2007-04-18 13:40:00,61.55,61.55,61.51,61.55,51800.0,39.3959,39.3959,39.3703,39.3959,51800.0
2007-04-18 13:50:00,61.54,61.58,61.51,61.54,50900.0,39.3895,39.4151,39.3703,39.3895,50900.0
2007-04-18 14:00:00,61.54,61.56,61.52,61.55,90400.0,39.3895,39.4023,39.3767,39.3959,90400.0
2007-04-18 14:10:00,61.55,61.62,61.55,61.57,167800.0,39.3959,39.4407,39.3959,39.4087,167800.0
2007-04-18 14:20:00,61.56,61.62,61.53,61.53,53300.0,39.4023,39.4407,39.3831,39.3831,53300.0
2007-04-18 14:30:00,61.54,61.59,61.51,61.56,54800.0,39.3895,39.4215,39.3703,39.4023,54800.0
2007-04-18 14:40:00,61.55,61.56,61.4,61.53,57000.0,39.3959,39.4023,39.2999,39.3831,57000.0
2007-04-18 14:50:00,61.54,61.54,61.34,61.45,141200.0,39.3895,39.3895,39.2615,39.3319,141200.0
2007-04-18 15:00:00,61.44,61.48,61.41,61.45,70500.0,39.3255,39.3511,39.3063,39.3319,70500.0
2007-04-18 15:10:00,61.45,61.48,61.42,61.45,90100.0,39.3319,39.3511,39.3127,39.3319,90100.0
2007-04-18 15:20:00,61.45,61.55,61.35,61.54,144200.0,39.3319,39.3959,39.2679,39.3895,144200.0
2007-04-18 15:30:00,61.54,61.54,61.39,61.47,166000.0,39.3895,39.3895,39.2935,39.3447,166000.0
2007-04-18 15:40:00,61.47,61.48,61.38,61.4,200600.0,39.3447,39.3511,39.2871,39.2999,200600.0
2007-04-18 15:50:00,61.4,61.41,61.27,61.3,130600.0,39.2999,39.3063,39.2167,39.2359,130600.0
2007-04-19 09:30:00,60.5,61.46,60.5,61.41,361800.0,38.7239,39.3383,38.7239,39.3063,361800.0
2007-04-19 09:40:00,61.42,61.56,61.0,61.34,288700.0,39.3127,39.4023,39.0439,39.2615,288700.0
2007-04-19 09:50:00,61.34,61.42,61.05,61.05,153200.0,39.2615,39.3127,39.0759,39.0759,153200.0
2007-04-19 10:00:00,61.06,61.22,61.05,61.05,121700.0,39.0823,39.1847,39.0759,39.0759,121700.0
2007-04-19 10:10:00,61.06,61.18,61.06,61.17,97300.0,39.0823,39.1591,39.0823,39.1527,97300.0
2007-04-19 10:20:00,61.16,61.17,60.95,61.0,140300.0,39.1463,39.1527,39.0119,39.0439,140300.0
2007-04-19 10:30:00,61.0,61.01,60.9,60.94,106800.0,39.0439,39.0503,38.9799,39.0055,106800.0
2007-04-19 10:40:00,60.94,60.96,60.85,60.85,151900.0,39.0055,39.0183,38.9479,38.9479,151900.0
2007-04-19 10:50:00,60.85,60.91,60.73,60.74,175600.0,38.9479,38.9863,38.8711,38.8775,175600.0
2007-04-19 11:00:00,60.74,60.84,60.7,60.84,166300.0,38.8775,38.9415,38.8519,38.9415,166300.0
2007-04-19 11:10:00,60.84,60.94,60.83,60.87,206600.0,38.9415,39.0055,38.9351,38.9607,206600.0
2007-04-19 11:20:00,60.88,60.97,60.87,60.9,133900.0,38.9671,39.0247,38.9607,38.9799,133900.0
2007-04-19 11:30:00,60.9,60.92,60.88,60.91,105200.0,38.9799,38.9927,38.9671,38.9863,105200.0
2007-04-19 11:40:00,60.91,61.15,60.9,61.09,200200.0,38.9863,39.1399,38.9799,39.1015,200200.0
2007-04-19 11:50:00,61.1,61.2,61.09,61.17,94800.0,39.1079,39.1719,39.1015,39.1527,94800.0
2007-04-19 12:00:00,61.18,61.26,61.15,61.25,75000.0,39.1591,39.2103,39.1399,39.2039,75000.0
2007-04-19 12:10:00,61.25,61.31,61.23,61.24,96700.0,39.2039,39.2423,39.1911,39.1975,96700.0
2007-04-19 12:20:00,61.24,61.3,61.21,61.25,82700.0,39.1975,39.2359,39.1783,39.2039,82700.0
2007-04-19 12:30:00,61.25,61.25,61.13,61.21,56000.0,39.2039,39.2039,39.1271,39.1783,56000.0
2007-04-19 12:40:00,61.21,61.29,61.21,61.23,64000.0,39.1783,39.2295,39.1783,39.1911,64000.0
2007-04-19 12:50:00,61.24,61.26,61.2,61.25,57500.0,39.1975,39.2103,39.1719,39.2039,57500.0
2007-04-19 13:00:00,61.25,61.25,61.17,61.24,52400.0,39.2039,39.2039,39.1527,39.1975,52400.0
2007-04-19 13:10:00,61.25,61.26,61.19,61.25,52700.0,39.2039,39.2103,39.1655,39.2039,52700.0
2007-04-19 13:20:00,61.25,61.31,61.23,61.3,42000.0,39.2039,39.2423,39.1911,39.2359,42000.0
2007-04-19 13:30:00,61.3,61.3,61.19,61.25,68300.0,39.2359,39.2359,39.1655,39.2039,68300.0
2007-04-19 13:40:00,61.25,61.26,61.16,61.24,58500.0,39.2039,39.2103,39.1463,39.1975,58500.0
2007-04-19 13:50:00,61.24,61.27,61.24,61.26,54000.0,39.1975,39.2167,39.1975,39.2103,54000.0
2007-04-19 14:00:00,61.25,61.26,61.09,61.23,89000.0,39.2039,39.2103,39.1015,39.1911,89000.0
2007-04-19 14:10:00,61.23,61.29,61.17,61.2,78700.0,39.1911,39.2295,39.1527,39.1719,78700.0
2007-04-19 14:20:00,61.21,61.21,61.1,61.16,113400.0,39.1783,39.1783,39.1079,39.1463,113400.0
2007-04-19 14:30:00,61.16,61.25,61.15,61.25,70200.0,39.1463,39.2039,39.1399,39.2039,70200.0
2007-04-19 14:40:00,61.24,61.29,61.23,61.26,81600.0,39.1975,39.2295,39.1911,39.2103,81600.0
2007-04-19 14:50:00,61.25,61.27,61.2,61.24,63300.0,39.2039,39.2167,39.1719,39.1975,63300.0
2007-04-19 15:00:00,61.23,61.25,61.17,61.22,104100.0,39.1911,39.2039,39.1527,39.1847,104100.0
2007-04-19 15:10:00,61.22,61.27,61.21,61.22,83900.0,39.1847,39.2167,39.1783,39.1847,83900.0
2007-04-19 15:20:00,61.22,61.3,61.21,61.25,124800.0,39.1847,39.2359,39.1783,39.2039,124800.0
2007-04-19 15:30:00,61.25,61.27,61.15,61.18,103300.0,39.2039,39.2167,39.1399,39.1591,103300.0
2007-04-19 15:40:00,61.17,61.2,61.05,61.05,181200.0,39.1527,39.1719,39.0759,39.0759,181200.0
2007-04-19 15:50:00,61.05,61.11,60.98,61.09,241900.0,39.0759,39.1143,39.0311,39.1015,241900.0
2007-04-20 09:30:00,61.68,62.0,61.5,61.9,809600.0,39.4792,39.684,39.3639,39.62,809600.0
2007-04-20 09:40:00,61.91,61.92,61.8,61.9,119800.0,39.6264,39.6328,39.556,39.62,119800.0
2007-04-20 09:50:00,61.9,61.94,61.83,61.87,129800.0,39.62,39.6456,39.5752,39.6008,129800.0
2007-04-20 10:00:00,61.87,62.0,61.87,62.0,120000.0,39.6008,39.684,39.6008,39.684,120000.0
2007-04-20 10:10:00,61.99,62.01,61.95,61.99,149300.0,39.6776,39.6904,39.652,39.6776,149300.0
2007-04-20 10:20:00,61.98,62.1,61.97,62.09,104000.0,39.6712,39.748,39.6648,39.7416,104000.0
2007-04-20 10:30:00,62.1,62.32,62.09,62.23,132800.0,39.748,39.8888,39.7416,39.8312,132800.0
2007-04-20 10:40:00,62.23,62.31,62.21,62.29,70000.0,39.8312,39.8824,39.8184,39.8696,70000.0
2007-04-20 10:50:00,62.3,62.35,62.11,62.11,164500.0,39.876,39.908,39.7544,39.7544,164500.0
2007-04-20 11:00:00,62.11,62.16,61.98,62.07,195100.0,39.7544,39.7864,39.6712,39.7288,195100.0
2007-04-20 11:10:00,62.07,62.11,62.05,62.1,84900.0,39.7288,39.7544,39.716,39.748,84900.0
2007-04-20 11:20:00,62.1,62.23,62.03,62.23,112900.0,39.748,39.8312,39.7032,39.8312,112900.0
2007-04-20 11:30:00,62.23,62.31,62.22,62.25,153800.0,39.8312,39.8824,39.8248,39.844,153800.0
2007-04-20 11:40:00,62.26,62.3,62.19,62.19,90600.0,39.8504,39.876,39.8056,39.8056,90600.0
2007-04-20 11:50:00,62.19,62.29,62.18,62.29,96600.0,39.8056,39.8696,39.7992,39.8696,96600.0
2007-04-20 12:00:00,62.28,62.35,62.28,62.35,111400.0,39.8632,39.908,39.8632,39.908,111400.0
2007-04-20 12:10:00,62.35,62.41,62.33,62.33,144600.0,39.908,39.9464,39.8952,39.8952,144600.0
2007-04-20 12:20:00,62.34,62.41,62.33,62.41,79700.0,39.9016,39.9464,39.8952,39.9464,79700.0
2007-04-20 12:30:00,62.42,62.45,62.35,62.35,88300.0,39.9528,39.972,39.908,39.908,88300.0
2007-04-20 12:40:00,62.35,62.43,62.34,62.4,81500.0,39.908,39.9592,39.9016,39.94,81500.0
2007-04-20 12:50:00,62.41,62.47,62.41,62.47,64100.0,39.9464,39.9848,39.9464,39.9848,64100.0
2007-04-20 13:00:00,62.47,62.49,62.4,62.44,83500.0,39.9848,39.9976,39.94,39.9656,83500.0
2007-04-20 13:10:00,62.44,62.56,62.43,62.52,90200.0,39.9656,40.0424,39.9592,40.0168,90200.0
2007-04-20 13:20:00,62.52,62.56,62.48,62.53,121900.0,40.0168,40.0424,39.9912,40.0232,121900.0
2007-04-20 13:30:00,62.54,62.55,62.41,62.46,180100.0,40.0296,40.036,39.9464,39.9784,180100.0
2007-04-20 13:40:00,62.45,62.47,62.42,62.46,76900.0,39.972,39.9848,39.9528,39.9784,76900.0
2007-04-20 13:50:00,62.46,62.51,62.43,62.51,73400.0,39.9784,40.0104,39.9592,40.0104,73400.0
2007-04-20 14:00:00,62.51,62.55,62.49,62.55,77900.0,40.0104,40.036,39.9976,40.036,77900.0
2007-04-20 14:10:00,62.55,62.59,62.53,62.54,109900.0,40.036,40.0616,40.0232,40.0296,109900.0
2007-04-20 14:20:00,62.55,62.57,62.51,62.55,90600.0,40.036,40.0488,40.0104,40.036,90600.0
2007-04-20 14:30:00,62.55,62.59,62.54,62.58,90100.0,40.036,40.0616,40.0296,40.0552,90100.0
2007-04-20 14:40:00,62.58,62.61,62.57,62.59,109900.0,40.0552,40.0744,40.0488,40.0616,109900.0
2007-04-20 14:50:00,62.58,62.59,62.53,62.55,120100.0,40.0552,40.0616,40.0232,40.036,120100.0
2007-04-20 15:00:00,62.55,62.55,62.48,62.51,113300.0,40.036,40.036,39.9912,40.0104,113300.0
2007-04-20 15:10:00,62.52,62.55,62.51,62.52,105200.0,40.0168,40.036,40.0104,40.0168,105200.0
2007-04-20 15:20:00,62.52,62.53,62.48,62.52,123700.0,40.0168,40.0232,39.9912,40.0168,123700.0
2007-04-20 15:30:00,62.53,62.53,62.49,62.49,141700.0,40.0232,40.0232,39.9976,39.9976,141700.0
2007-04-20 15:40:00,62.49,62.55,62.46,62.53,248300.0,39.9976,40.036,39.9784,40.0232,248300.0
2007-04-20 15:50:00,62.53,62.55,62.41,62.5,364600.0,40.0232,40.036,39.9464,40.004,364600.0
2007-04-23 09:30:00,62.65,62.68,62.5,62.63,152200.0,40.1,40.1192,40.004,40.0872,152200.0
2007-04-23 09:40:00,62.64,62.7,62.58,62.62,97300.0,40.0936,40.132,40.0552,40.0808,97300.0
2007-04-23 09:50:00,62.61,62.78,62.61,62.75,64900.0,40.0744,40.1832,40.0744,40.164,64900.0
2007-04-23 10:00:00,62.75,62.77,62.51,62.55,126000.0,40.164,40.1768,40.0104,40.036,126000.0
2007-04-23 10:10:00,62.54,62.6,62.51,62.51,77700.0,40.0296,40.068,40.0104,40.0104,77700.0
2007-04-23 10:20:00,62.53,62.61,62.53,62.57,71700.0,40.0232,40.0744,40.0232,40.0488,71700.0
2007-04-23 10:30:00,62.56,62.58,62.46,62.54,139800.0,40.0424,40.0552,39.9784,40.0296,139800.0
2007-04-23 10:40:00,62.53,62.54,62.48,62.49,72300.0,40.0232,40.0296,39.9912,39.9976,72300.0
2007-04-23 10:50:00,62.49,62.49,62.4,62.42,63800.0,39.9976,39.9976,39.94,39.9528,63800.0
2007-04-23 11:00:00,62.42,62.43,62.35,62.35,72600.0,39.9528,39.9592,39.908,39.908,72600.0
2007-04-23 11:10:00,62.35,62.38,62.31,62.35,62300.0,39.908,39.9272,39.8824,39.908,62300.0
2007-04-23 11:20:00,62.35,62.35,62.26,62.31,75800.0,39.908,39.908,39.8504,39.8824,75800.0
2007-04-23 11:30:00,62.31,62.31,62.19,62.21,74900.0,39.8824,39.8824,39.8056,39.8184,74900.0
2007-04-23 11:40:00,62.21,62.21,62.16,62.17,76800.0,39.8184,39.8184,39.7864,39.7928,76800.0
2007-04-23 11:50:00,62.16,62.19,62.14,62.18,39200.0,39.7864,39.8056,39.7736,39.7992,39200.0
2007-04-23 12:00:00,62.19,62.2,62.14,62.17,54900.0,39.8056,39.812,39.7736,39.7928,54900.0
2007-04-23 12:10:00,62.17,62.21,62.17,62.2,59500.0,39.7928,39.8184,39.7928,39.812,59500.0
2007-04-23 12:20:00,62.2,62.22,62.18,62.21,37200.0,39.812,39.8248,39.7992,39.8184,37200.0
2007-04-23 12:30:00,62.22,62.27,62.21,62.25,31400.0,39.8248,39.8568,39.8184,39.844,31400.0
2007-04-23 12:40:00,62.25,62.31,62.25,62.31,29500.0,39.844,39.8824,39.844,39.8824,29500.0
2007-04-23 12:50:00,62.3,62.34,62.3,62.33,20300.0,39.876,39.9016,39.876,39.8952,20300.0
2007-04-23 13:00:00,62.33,62.35,62.32,62.33,19800.0,39.8952,39.908,39.8888,39.8952,19800.0
2007-04-23 13:10:00,62.33,62.35,62.31,62.34,25100.0,39.8952,39.908,39.8824,39.9016,25100.0
2007-04-23 13:20:00,62.35,62.39,62.34,62.36,50700.0,39.908,39.9336,39.9016,39.9144,50700.0
2007-04-23 13:30:00,62.37,62.37,62.33,62.33,32500.0,39.9208,39.9208,39.8952,39.8952,32500.0
2007-04-23 13:40:00,62.32,62.33,62.24,62.24,43400.0,39.8888,39.8952,39.8376,39.8376,43400.0
2007-04-23 13:50:00,62.24,62.25,62.19,62.2,30900.0,39.8376,39.844,39.8056,39.812,30900.0
2007-04-23 14:00:00,62.19,62.22,62.12,62.12,121300.0,39.8056,39.8248,39.7608,39.7608,121300.0
2007-04-23 14:10:00,62.13,62.14,62.09,62.11,72700.0,39.7672,39.7736,39.7416,39.7544,72700.0
2007-04-23 14:20:00,62.1,62.11,62.09,62.1,44600.0,39.748,39.7544,39.7416,39.748,44600.0
2007-04-23 14:30:00,62.1,62.16,62.1,62.15,56500.0,39.748,39.7864,39.748,39.78,56500.0
2007-04-23 14:40:00,62.15,62.16,62.12,62.12,46900.0,39.78,39.7864,39.7608,39.7608,46900.0
2007-04-23 14:50:00,62.12,62.13,62.09,62.09,44800.0,39.7608,39.7672,39.7416,39.7416,44800.0
2007-04-23 15:00:00,62.09,62.12,62.07,62.12,53800.0,39.7416,39.7608,39.7288,39.7608,53800.0
2007-04-23 15:10:00,62.12,62.12,62.08,62.09,50500.0,39.7608,39.7608,39.7352,39.7416,50500.0
2007-04-23 15:20:00,62.08,62.1,62.08,62.09,57000.0,39.7352,39.748,39.7352,39.7416,57000.0
2007-04-23 15:30:00,62.1,62.11,62.09,62.11,72100.0,39.748,39.7544,39.7416,39.7544,72100.0
2007-04-23 15:40:00,62.11,62.14,62.1,62.14,79700.0,39.7544,39.7736,39.748,39.7736,79700.0
2007-04-23 15:50:00,62.13,62.14,62.07,62.1,115300.0,39.7672,39.7736,39.7288,39.748,115300.0
2007-04-24 09:30:00,62.04,62.33,62.04,62.15,86000.0,39.7096,39.8952,39.7096,39.78,86000.0
2007-04-24 09:40:00,62.14,62.15,62.05,62.11,64500.0,39.7736,39.78,39.716,39.7544,64500.0
2007-04-24 09:50:00,62.11,62.19,62.08,62.19,63100.0,39.7544,39.8056,39.7352,39.8056,63100.0
2007-04-24 10:00:00,62.18,62.18,61.92,61.93,83700.0,39.7992,39.7992,39.6328,39.6392,83700.0
2007-04-24 10:10:00,61.93,62.07,61.93,62.05,74500.0,39.6392,39.7288,39.6392,39.716,74500.0
2007-04-24 10:20:00,62.04,62.05,61.81,61.96,86200.0,39.7096,39.716,39.5624,39.6584,86200.0
2007-04-24 10:30:00,61.97,62.07,61.9,62.07,86800.0,39.6648,39.7288,39.62,39.7288,86800.0
2007-04-24 10:40:00,62.06,62.13,62.05,62.09,64100.0,39.7224,39.7672,39.716,39.7416,64100.0
2007-04-24 10:50:00,62.09,62.2,62.09,62.17,54100.0,39.7416,39.812,39.7416,39.7928,54100.0
2007-04-24 11:00:00,62.18,62.26,62.17,62.26,56300.0,39.7992,39.8504,39.7928,39.8504,56300.0
2007-04-24 11:10:00,62.26,62.28,62.22,62.24,51500.0,39.8504,39.8632,39.8248,39.8376,51500.0
2007-04-24 11:20:00,62.24,62.28,62.2,62.24,79600.0,39.8376,39.8632,39.812,39.8376,79600.0
2007-04-24 11:30:00,62.25,62.3,62.23,62.27,59200.0,39.844,39.876,39.8312,39.8568,59200.0
2007-04-24 11:40:00,62.27,62.34,62.27,62.32,61600.0,39.8568,39.9016,39.8568,39.8888,61600.0
2007-04-24 11:50:00,62.31,62.35,62.3,62.33,47300.0,39.8824,39.908,39.876,39.8952,47300.0
2007-04-24 12:00:00,62.34,62.43,62.33,62.4,512300.0,39.9016,39.9592,39.8952,39.94,512300.0
2007-04-24 12:10:00,62.4,62.43,62.36,62.38,51300.0,39.94,39.9592,39.9144,39.9272,51300.0
2007-04-24 12:20:00,62.37,62.41,62.33,62.33,38700.0,39.9208,39.9464,39.8952,39.8952,38700.0
2007-04-24 12:30:00,62.33,62.33,62.28,62.29,24000.0,39.8952,39.8952,39.8632,39.8696,24000.0
2007-04-24 12:40:00,62.28,62.29,62.21,62.22,30700.0,39.8632,39.8696,39.8184,39.8248,30700.0
2007-04-24 12:50:00,62.22,62.29,62.21,62.29,19400.0,39.8248,39.8696,39.8184,39.8696,19400.0
2007-04-24 13:00:00,62.29,62.3,62.13,62.2,63400.0,39.8696,39.876,39.7672,39.812,63400.0
2007-04-24 13:10:00,62.19,62.21,62.12,62.15,50800.0,39.8056,39.8184,39.7608,39.78,50800.0
2007-04-24 13:20:00,62.15,62.21,62.1,62.19,66400.0,39.78,39.8184,39.748,39.8056,66400.0
2007-04-24 13:30:00,62.2,62.26,62.18,62.21,45600.0,39.812,39.8504,39.7992,39.8184,45600.0
2007-04-24 13:40:00,62.21,62.26,62.18,62.23,47700.0,39.8184,39.8504,39.7992,39.8312,47700.0
2007-04-24 13:50:00,62.23,62.24,62.2,62.22,37200.0,39.8312,39.8376,39.812,39.8248,37200.0
2007-04-24 14:00:00,62.22,62.35,62.2,62.35,73100.0,39.8248,39.908,39.812,39.908,73100.0
2007-04-24 14:10:00,62.35,62.41,62.31,62.31,81400.0,39.908,39.9464,39.8824,39.8824,81400.0
2007-04-24 14:20:00,62.32,62.39,62.29,62.38,66400.0,39.8888,39.9336,39.8696,39.9272,66400.0
2007-04-24 14:30:00,62.38,62.39,62.33,62.38,53600.0,39.9272,39.9336,39.8952,39.9272,53600.0
2007-04-24 14:40:00,62.38,62.4,62.36,62.39,59900.0,39.9272,39.94,39.9144,39.9336,59900.0
2007-04-24 14:50:00,62.38,62.39,62.33,62.37,48900.0,39.9272,39.9336,39.8952,39.9208,48900.0
2007-04-24 15:00:00,62.37,62.42,62.36,62.39,37800.0,39.9208,39.9528,39.9144,39.9336,37800.0
2007-04-24 15:10:00,62.38,62.39,62.29,62.32,78000.0,39.9272,39.9336,39.8696,39.8888,78000.0
2007-04-24 15:20:00,62.33,62.37,62.25,62.26,114000.0,39.8952,39.9208,39.844,39.8504,114000.0
2007-04-24 15:30:00,62.25,62.29,62.22,62.29,124700.0,39.844,39.8696,39.8248,39.8696,124700.0
2007-04-24 15:40:00,62.28,62.29,62.18,62.18,132400.0,39.8632,39.8696,39.7992,39.7992,132400.0
2007-04-24 15:50:00,62.18,62.23,62.09,62.21,162200.0,39.7992,39.8312,39.7416,39.8184,162200.0
2007-04-25 09:30:00,62.7,62.7,62.4,62.58,114500.0,40.132,40.132,39.94,40.0552,114500.0
2007-04-25 09:40:00,62.58,62.77,62.57,62.75,111500.0,40.0552,40.1768,40.0488,40.164,111500.0
2007-04-25 09:50:00,62.76,62.76,62.58,62.67,100600.0,40.1704,40.1704,40.0552,40.1128,100600.0
2007-04-25 10:00:00,62.66,62.8,62.63,62.67,122800.0,40.1064,40.196,40.0872,40.1128,122800.0
2007-04-25 10:10:00,62.66,62.66,62.58,62.6,120700.0,40.1064,40.1064,40.0552,40.068,120700.0
2007-04-25 10:20:00,62.6,62.62,62.56,62.58,51500.0,40.068,40.0808,40.0424,40.0552,51500.0
2007-04-25 10:30:00,62.58,62.58,62.53,62.55,57700.0,40.0552,40.0552,40.0232,40.036,57700.0
2007-04-25 10:40:00,62.55,62.61,62.53,62.58,57000.0,40.036,40.0744,40.0232,40.0552,57000.0
2007-04-25 10:50:00,62.58,62.61,62.55,62.55,50400.0,40.0552,40.0744,40.036,40.036,50400.0
2007-04-25 11:00:00,62.56,62.74,62.56,62.71,73000.0,40.0424,40.1576,40.0424,40.1384,73000.0
2007-04-25 11:10:00,62.7,62.7,62.59,62.62,52500.0,40.132,40.132,40.0616,40.0808,52500.0
2007-04-25 11:20:00,62.62,62.66,62.61,62.66,28900.0,40.0808,40.1064,40.0744,40.1064,28900.0
2007-04-25 11:30:00,62.66,62.71,62.65,62.69,62000.0,40.1064,40.1384,40.1,40.1256,62000.0
2007-04-25 11:40:00,62.69,62.73,62.63,62.65,94900.0,40.1256,40.1512,40.0872,40.1,94900.0
2007-04-25 11:50:00,62.64,62.7,62.63,62.7,45600.0,40.0936,40.132,40.0872,40.132,45600.0
2007-04-25 12:00:00,62.7,62.7,62.61,62.63,119700.0,40.132,40.132,40.0744,40.0872,119700.0
2007-04-25 12:10:00,62.64,62.68,62.64,62.67,30500.0,40.0936,40.1192,40.0936,40.1128,30500.0
2007-04-25 12:20:00,62.67,62.72,62.67,62.72,62800.0,40.1128,40.1448,40.1128,40.1448,62800.0
2007-04-25 12:30:00,62.72,62.73,62.7,62.7,78700.0,40.1448,40.1512,40.132,40.132,78700.0
2007-04-25 12:40:00,62.7,62.75,62.7,62.75,34500.0,40.132,40.164,40.132,40.164,34500.0
2007-04-25 12:50:00,62.74,62.78,62.68,62.72,54200.0,40.1576,40.1832,40.1192,40.1448,54200.0
2007-04-25 13:00:00,62.72,62.74,62.71,62.73,62100.0,40.1448,40.1576,40.1384,40.1512,62100.0
2007-04-25 13:10:00,62.73,62.79,62.73,62.78,47500.0,40.1512,40.1896,40.1512,40.1832,47500.0
2007-04-25 13:20:00,62.79,62.84,62.79,62.8,50100.0,40.1896,40.2216,40.1896,40.196,50100.0
2007-04-25 13:30:00,62.81,62.85,62.8,62.81,72300.0,40.2024,40.228,40.196,40.2024,72300.0
2007-04-25 13:40:00,62.82,62.86,62.81,62.86,78100.0,40.2088,40.2344,40.2024,40.2344,78100.0
2007-04-25 13:50:00,62.86,62.92,62.85,62.91,99800.0,40.2344,40.2728,40.228,40.2664,99800.0
2007-04-25 14:00:00,62.92,63.0,62.9,62.99,179800.0,40.2728,40.324,40.26,40.3176,179800.0
2007-04-25 14:10:00,63.0,63.01,62.93,62.95,73200.0,40.324,40.3304,40.2792,40.292,73200.0
2007-04-25 14:20:00,62.96,63.02,62.94,63.01,58500.0,40.2984,40.3368,40.2856,40.3304,58500.0
2007-04-25 14:30:00,63.02,63.05,62.87,63.03,74800.0,40.3368,40.356,40.2408,40.3432,74800.0
2007-04-25 14:40:00,63.03,63.09,63.03,63.04,107400.0,40.3432,40.3816,40.3432,40.3496,107400.0
2007-04-25 14:50:00,63.04,63.08,63.04,63.07,76100.0,40.3496,40.3752,40.3496,40.3688,76100.0
2007-04-25 15:00:00,63.06,63.12,63.06,63.1,112100.0,40.3624,40.4008,40.3624,40.388,112100.0
2007-04-25 15:10:00,63.1,63.11,63.04,63.09,94700.0,40.388,40.3944,40.3496,40.3816,94700.0
2007-04-25 15:20:00,63.1,63.21,63.09,63.21,138100.0,40.388,40.4584,40.3816,40.4584,138100.0
2007-04-25 15:30:00,63.21,63.37,63.2,63.36,261400.0,40.4584,40.5609,40.452,40.5545,261400.0
2007-04-25 15:40:00,63.36,63.5,63.36,63.45,407500.0,40.5545,40.6441,40.5545,40.6121,407500.0
2007-04-25 15:50:00,63.44,63.44,63.23,63.26,275900.0,40.6057,40.6057,40.4713,40.4905,275900.0
2007-04-26 09:30:00,63.09,63.35,63.05,63.05,124200.0,40.3816,40.5481,40.356,40.356,124200.0
2007-04-26 09:40:00,63.06,63.23,63.05,63.18,119400.0,40.3624,40.4713,40.356,40.4392,119400.0
2007-04-26 09:50:00,63.15,63.25,63.07,63.09,106900.0,40.42,40.4841,40.3688,40.3816,106900.0
2007-04-26 10:00:00,63.1,63.2,63.08,63.19,70900.0,40.388,40.452,40.3752,40.4456,70900.0
2007-04-26 10:10:00,63.19,63.19,63.1,63.18,74600.0,40.4456,40.4456,40.388,40.4392,74600.0
2007-04-26 10:20:00,63.18,63.26,63.13,63.23,79400.0,40.4392,40.4905,40.4072,40.4713,79400.0
2007-04-26 10:30:00,63.23,63.3,63.23,63.25,113100.0,40.4713,40.5161,40.4713,40.4841,113100.0
2007-04-26 10:40:00,63.25,63.36,63.24,63.36,85800.0,40.4841,40.5545,40.4777,40.5545,85800.0
2007-04-26 10:50:00,63.36,63.38,63.31,63.33,150600.0,40.5545,40.5673,40.5225,40.5353,150600.0
2007-04-26 11:00:00,63.32,63.32,63.21,63.21,84900.0,40.5289,40.5289,40.4584,40.4584,84900.0
2007-04-26 11:10:00,63.21,63.28,63.21,63.21,85400.0,40.4584,40.5033,40.4584,40.4584,85400.0
2007-04-26 11:20:00,63.22,63.22,63.11,63.12,78300.0,40.4649,40.4649,40.3944,40.4008,78300.0
2007-04-26 11:30:00,63.13,63.2,63.11,63.2,90500.0,40.4072,40.452,40.3944,40.452,90500.0
2007-04-26 11:40:00,63.2,63.21,63.15,63.17,47800.0,40.452,40.4584,40.42,40.4328,47800.0
2007-04-26 11:50:00,63.17,63.17,63.12,63.15,85300.0,40.4328,40.4328,40.4008,40.42,85300.0
2007-04-26 12:00:00,63.14,63.17,63.1,63.12,81200.0,40.4136,40.4328,40.388,40.4008,81200.0
2007-04-26 12:10:00,63.13,63.18,63.13,63.17,23100.0,40.4072,40.4392,40.4072,40.4328,23100.0
2007-04-26 12:20:00,63.17,63.28,63.17,63.27,67100.0,40.4328,40.5033,40.4328,40.4969,67100.0
2007-04-26 12:30:00,63.27,63.37,63.27,63.36,55600.0,40.4969,40.5609,40.4969,40.5545,55600.0
2007-04-26 12:40:00,63.36,63.39,63.35,63.36,47600.0,40.5545,40.5737,40.5481,40.5545,47600.0
2007-04-26 12:50:00,63.35,63.38,63.35,63.37,37500.0,40.5481,40.5673,40.5481,40.5609,37500.0
2007-04-26 13:00:00,63.38,63.38,63.36,63.37,47400.0,40.5673,40.5673,40.5545,40.5609,47400.0
2007-04-26 13:10:00,63.37,63.38,63.32,63.34,40100.0,40.5609,40.5673,40.5289,40.5417,40100.0
2007-04-26 13:20:00,63.34,63.35,63.24,63.27,61800.0,40.5417,40.5481,40.4777,40.4969,61800.0
2007-04-26 13:30:00,63.28,63.3,63.23,63.23,40200.0,40.5033,40.5161,40.4713,40.4713,40200.0
2007-04-26 13:40:00,63.23,63.27,63.18,63.25,76200.0,40.4713,40.4969,40.4392,40.4841,76200.0
2007-04-26 13:50:00,63.25,63.27,63.18,63.22,67700.0,40.4841,40.4969,40.4392,40.4649,67700.0
2007-04-26 14:00:00,63.22,63.35,63.22,63.3,87000.0,40.4649,40.5481,40.4649,40.5161,87000.0
2007-04-26 14:10:00,63.3,63.39,63.3,63.36,58800.0,40.5161,40.5737,40.5161,40.5545,58800.0
2007-04-26 14:20:00,63.37,63.39,63.35,63.39,58500.0,40.5609,40.5737,40.5481,40.5737,58500.0
2007-04-26 14:30:00,63.38,63.4,63.36,63.4,60700.0,40.5673,40.5801,40.5545,40.5801,60700.0
2007-04-26 14:40:00,63.4,63.41,63.38,63.41,87900.0,40.5801,40.5865,40.5673,40.5865,87900.0
2007-04-26 14:50:00,63.41,63.43,63.4,63.42,61200.0,40.5865,40.5993,40.5801,40.5929,61200.0
2007-04-26 15:00:00,63.42,63.43,63.41,63.43,73100.0,40.5929,40.5993,40.5865,40.5993,73100.0
2007-04-26 15:10:00,63.43,63.48,63.37,63.41,166400.0,40.5993,40.6313,40.5609,40.5865,166400.0
2007-04-26 15:20:00,63.41,63.42,63.39,63.42,94400.0,40.5865,40.5929,40.5737,40.5929,94400.0
2007-04-26 15:30:00,63.42,63.43,63.37,63.4,141600.0,40.5929,40.5993,40.5609,40.5801,141600.0
2007-04-26 15:40:00,63.4,63.41,63.35,63.35,125400.0,40.5801,40.5865,40.5481,40.5481,125400.0
2007-04-26 15:50:00,63.36,63.36,63.24,63.3,231300.0,40.5545,40.5545,40.4777,40.5161,231300.0
2007-04-27 09:30:00,63.12,63.18,62.91,62.93,114300.0,40.4008,40.4392,40.2664,40.2792,114300.0
2007-04-27 09:40:00,62.92,63.29,62.9,63.18,166600.0,40.2728,40.5097,40.26,40.4392,166600.0
2007-04-27 09:50:00,63.17,63.22,63.1,63.12,59600.0,40.4328,40.4649,40.388,40.4008,59600.0
2007-04-27 10:00:00,63.12,63.24,63.1,63.22,47300.0,40.4008,40.4777,40.388,40.4649,47300.0
2007-04-27 10:10:00,63.23,63.3,63.1,63.28,119000.0,40.4713,40.5161,40.388,40.5033,119000.0
2007-04-27 10:20:00,63.26,63.26,63.07,63.09,115500.0,40.4905,40.4905,40.3688,40.3816,115500.0
2007-04-27 10:30:00,63.1,63.1,62.99,63.0,91400.0,40.388,40.388,40.3176,40.324,91400.0
2007-04-27 10:40:00,62.99,63.01,62.73,62.79,143500.0,40.3176,40.3304,40.1512,40.1896,143500.0
2007-04-27 10:50:00,62.79,62.87,62.78,62.86,57300.0,40.1896,40.2408,40.1832,40.2344,57300.0
2007-04-27 11:00:00,62.86,62.93,62.84,62.92,54900.0,40.2344,40.2792,40.2216,40.2728,54900.0
2007-04-27 11:10:00,62.93,62.97,62.89,62.92,79800.0,40.2792,40.3048,40.2536,40.2728,79800.0
2007-04-27 11:20:00,62.92,62.95,62.9,62.92,28600.0,40.2728,40.292,40.26,40.2728,28600.0
2007-04-27 11:30:00,62.93,62.93,62.84,62.84,27600.0,40.2792,40.2792,40.2216,40.2216,27600.0
2007-04-27 11:40:00,62.84,62.85,62.81,62.84,35600.0,40.2216,40.228,40.2024,40.2216,35600.0
2007-04-27 11:50:00,62.83,62.92,62.82,62.92,349700.0,40.2152,40.2728,40.2088,40.2728,349700.0
2007-04-27 12:00:00,62.92,62.92,62.81,62.82,69100.0,40.2728,40.2728,40.2024,40.2088,69100.0
2007-04-27 12:10:00,62.81,62.85,62.75,62.83,412700.0,40.2024,40.228,40.164,40.2152,412700.0
2007-04-27 12:20:00,62.83,62.83,62.78,62.83,79900.0,40.2152,40.2152,40.1832,40.2152,79900.0
2007-04-27 12:30:00,62.83,62.84,62.81,62.81,16400.0,40.2152,40.2216,40.2024,40.2024,16400.0
2007-04-27 12:40:00,62.82,62.91,62.81,62.83,62900.0,40.2088,40.2664,40.2024,40.2152,62900.0
2007-04-27 12:50:00,62.84,62.86,62.83,62.84,34900.0,40.2216,40.2344,40.2152,40.2216,34900.0
2007-04-27 13:00:00,62.84,62.86,62.82,62.85,50100.0,40.2216,40.2344,40.2088,40.228,50100.0
2007-04-27 13:10:00,62.84,62.86,62.83,62.84,63300.0,40.2216,40.2344,40.2152,40.2216,63300.0
2007-04-27 13:20:00,62.84,62.85,62.83,62.84,18700.0,40.2216,40.228,40.2152,40.2216,18700.0
2007-04-27 13:30:00,62.84,62.86,62.81,62.83,61700.0,40.2216,40.2344,40.2024,40.2152,61700.0
2007-04-27 13:40:00,62.84,62.86,62.83,62.85,77100.0,40.2216,40.2344,40.2152,40.228,77100.0
2007-04-27 13:50:00,62.85,62.88,62.83,62.84,307800.0,40.228,40.2472,40.2152,40.2216,307800.0
2007-04-27 14:00:00,62.83,62.85,62.82,62.85,52600.0,40.2152,40.228,40.2088,40.228,52600.0
2007-04-27 14:10:00,62.85,62.85,62.82,62.82,57700.0,40.228,40.228,40.2088,40.2088,57700.0
2007-04-27 14:20:00,62.82,62.84,62.77,62.78,64800.0,40.2088,40.2216,40.1768,40.1832,64800.0
2007-04-27 14:30:00,62.77,62.85,62.76,62.81,101100.0,40.1768,40.228,40.1704,40.2024,101100.0
2007-04-27 14:40:00,62.82,62.84,62.78,62.78,49800.0,40.2088,40.2216,40.1832,40.1832,49800.0
2007-04-27 14:50:00,62.79,62.81,62.78,62.8,45400.0,40.1896,40.2024,40.1832,40.196,45400.0
2007-04-27 15:00:00,62.8,62.81,62.7,62.71,85300.0,40.196,40.2024,40.132,40.1384,85300.0
2007-04-27 15:10:00,62.7,62.73,62.68,62.73,47600.0,40.132,40.1512,40.1192,40.1512,47600.0
2007-04-27 15:20:00,62.73,62.77,62.73,62.76,48600.0,40.1512,40.1768,40.1512,40.1704,48600.0
2007-04-27 15:30:00,62.77,62.8,62.73,62.73,76900.0,40.1768,40.196,40.1512,40.1512,76900.0
2007-04-27 15:40:00,62.72,62.73,62.64,62.69,116800.0,40.1448,40.1512,40.0936,40.1256,116800.0
2007-04-27 15:50:00,62.69,62.7,62.62,62.66,143700.0,40.1256,40.132,40.0808,40.1064,143700.0
2007-04-30 09:30:00,62.84,62.84,62.14,62.16,211400.0,40.2216,40.2216,39.7736,39.7864,211400.0
2007-04-30 09:40:00,62.16,62.31,62.15,62.2,102400.0,39.7864,39.8824,39.78,39.812,102400.0
2007-04-30 09:50:00,62.19,62.3,62.18,62.24,110200.0,39.8056,39.876,39.7992,39.8376,110200.0
2007-04-30 10:00:00,62.24,62.37,62.22,62.23,251700.0,39.8376,39.9208,39.8248,39.8312,251700.0
2007-04-30 10:10:00,62.23,62.4,62.19,62.39,64300.0,39.8312,39.94,39.8056,39.9336,64300.0
2007-04-30 10:20:00,62.38,62.47,62.38,62.44,54800.0,39.9272,39.9848,39.9272,39.9656,54800.0
2007-04-30 10:30:00,62.44,62.53,62.39,62.53,78300.0,39.9656,40.0232,39.9336,40.0232,78300.0
2007-04-30 10:40:00,62.53,62.54,62.44,62.52,158600.0,40.0232,40.0296,39.9656,40.0168,158600.0
2007-04-30 10:50:00,62.51,62.57,62.49,62.56,51000.0,40.0104,40.0488,39.9976,40.0424,51000.0
2007-04-30 11:00:00,62.57,62.57,62.53,62.53,54700.0,40.0488,40.0488,40.0232,40.0232,54700.0
2007-04-30 11:10:00,62.53,62.56,62.52,62.56,35200.0,40.0232,40.0424,40.0168,40.0424,35200.0
2007-04-30 11:20:00,62.56,62.59,62.5,62.54,83900.0,40.0424,40.0616,40.004,40.0296,83900.0
2007-04-30 11:30:00,62.54,62.54,62.41,62.42,120100.0,40.0296,40.0296,39.9464,39.9528,120100.0
2007-04-30 11:40:00,62.42,62.43,62.34,62.37,75600.0,39.9528,39.9592,39.9016,39.9208,75600.0
2007-04-30 11:50:00,62.37,62.37,62.3,62.36,57000.0,39.9208,39.9208,39.876,39.9144,57000.0
2007-04-30 12:00:00,62.35,62.39,62.35,62.38,44400.0,39.908,39.9336,39.908,39.9272,44400.0
2007-04-30 12:10:00,62.39,62.4,62.35,62.36,40400.0,39.9336,39.94,39.908,39.9144,40400.0
2007-04-30 12:20:00,62.37,62.44,62.36,62.44,37700.0,39.9208,39.9656,39.9144,39.9656,37700.0
2007-04-30 12:30:00,62.44,62.52,62.44,62.51,42400.0,39.9656,40.0168,39.9656,40.0104,42400.0
2007-04-30 12:40:00,62.51,62.67,62.5,62.67,143600.0,40.0104,40.1128,40.004,40.1128,143600.0
2007-04-30 12:50:00,62.67,62.7,62.53,62.54,157100.0,40.1128,40.132,40.0232,40.0296,157100.0
2007-04-30 13:00:00,62.54,62.6,62.53,62.59,38100.0,40.0296,40.068,40.0232,40.0616,38100.0
2007-04-30 13:10:00,62.59,62.59,62.54,62.55,28400.0,40.0616,40.0616,40.0296,40.036,28400.0
2007-04-30 13:20:00,62.55,62.56,62.49,62.5,41600.0,40.036,40.0424,39.9976,40.004,41600.0
2007-04-30 13:30:00,62.5,62.51,62.47,62.48,30100.0,40.004,40.0104,39.9848,39.9912,30100.0
2007-04-30 13:40:00,62.48,62.51,62.47,62.5,38800.0,39.9912,40.0104,39.9848,40.004,38800.0
2007-04-30 13:50:00,62.5,62.55,62.48,62.54,68600.0,40.004,40.036,39.9912,40.0296,68600.0
2007-04-30 14:00:00,62.53,62.6,62.52,62.58,50800.0,40.0232,40.068,40.0168,40.0552,50800.0
2007-04-30 14:10:00,62.58,62.67,62.57,62.63,78600.0,40.0552,40.1128,40.0488,40.0872,78600.0
2007-04-30 14:20:00,62.63,62.67,62.62,62.64,86600.0,40.0872,40.1128,40.0808,40.0936,86600.0
2007-04-30 14:30:00,62.65,62.69,62.63,62.63,102300.0,40.1,40.1256,40.0872,40.0872,102300.0
2007-04-30 14:40:00,62.63,62.63,62.44,62.45,126100.0,40.0872,40.0872,39.9656,39.972,126100.0
2007-04-30 14:50:00,62.44,62.54,62.43,62.49,67100.0,39.9656,40.0296,39.9592,39.9976,67100.0
2007-04-30 15:00:00,62.49,62.54,62.47,62.53,58200.0,39.9976,40.0296,39.9848,40.0232,58200.0
2007-04-30 15:10:00,62.54,62.54,62.47,62.5,94900.0,40.0296,40.0296,39.9848,40.004,94900.0
2007-04-30 15:20:00,62.5,62.5,62.4,62.44,91300.0,40.004,40.004,39.94,39.9656,91300.0
2007-04-30 15:30:00,62.44,62.52,62.42,62.42,55300.0,39.9656,40.0168,39.9528,39.9528,55300.0
2007-04-30 15:40:00,62.43,62.43,62.29,62.33,192000.0,39.9592,39.9592,39.8696,39.8952,192000.0
2007-04-30 15:50:00,62.34,62.45,62.31,62.31,280500.0,39.9016,39.972,39.8824,39.8824,280500.0
2007-05-01 09:30:00,62.69,62.7,62.05,62.09,180200.0,40.1256,40.132,39.716,39.7416,180200.0
2007-05-01 09:40:00,62.05,62.34,62.02,62.27,77700.0,39.716,39.9016,39.6968,39.8568,77700.0
2007-05-01 09:50:00,62.26,62.29,62.12,62.19,54300.0,39.8504,39.8696,39.7608,39.8056,54300.0
2007-05-01 10:00:00,62.19,62.3,62.05,62.16,121600.0,39.8056,39.876,39.716,39.7864,121600.0
2007-05-01 10:10:00,62.17,62.25,62.14,62.22,44900.0,39.7928,39.844,39.7736,39.8248,44900.0
2007-05-01 10:20:00,62.22,62.24,62.05,62.08,82400.0,39.8248,39.8376,39.716,39.7352,82400.0
2007-05-01 10:30:00,62.07,62.19,62.01,62.19,77100.0,39.7288,39.8056,39.6904,39.8056,77100.0
2007-05-01 10:40:00,62.17,62.19,62.1,62.14,63200.0,39.7928,39.8056,39.748,39.7736,63200.0
2007-05-01 10:50:00,62.15,62.28,62.14,62.25,55500.0,39.78,39.8632,39.7736,39.844,55500.0
2007-05-01 11:00:00,62.25,62.25,62.1,62.12,55500.0,39.844,39.844,39.748,39.7608,55500.0
2007-05-01 11:10:00,62.13,62.22,62.09,62.19,82000.0,39.7672,39.8248,39.7416,39.8056,82000.0
2007-05-01 11:20:00,62.2,62.21,62.03,62.12,67900.0,39.812,39.8184,39.7032,39.7608,67900.0
2007-05-01 11:30:00,62.11,62.18,62.06,62.07,81100.0,39.7544,39.7992,39.7224,39.7288,81100.0
2007-05-01 11:40:00,62.07,62.07,62.0,62.02,60000.0,39.7288,39.7288,39.684,39.6968,60000.0
2007-05-01 11:50:00,62.01,62.02,61.95,61.99,51300.0,39.6904,39.6968,39.652,39.6776,51300.0
2007-05-01 12:00:00,61.99,62.1,61.93,62.09,50800.0,39.6776,39.748,39.6392,39.7416,50800.0
2007-05-01 12:10:00,62.09,62.18,62.08,62.18,32500.0,39.7416,39.7992,39.7352,39.7992,32500.0
2007-05-01 12:20:00,62.17,62.18,62.06,62.06,24200.0,39.7928,39.7992,39.7224,39.7224,24200.0
2007-05-01 12:30:00,62.06,62.09,62.03,62.04,25800.0,39.7224,39.7416,39.7032,39.7096,25800.0
2007-05-01 12:40:00,62.04,62.09,62.03,62.06,26600.0,39.7096,39.7416,39.7032,39.7224,26600.0
2007-05-01 12:50:00,62.05,62.17,62.05,62.13,37400.0,39.716,39.7928,39.716,39.7672,37400.0
2007-05-01 13:00:00,62.14,62.14,62.06,62.1,34300.0,39.7736,39.7736,39.7224,39.748,34300.0
2007-05-01 13:10:00,62.1,62.15,62.05,62.12,47300.0,39.748,39.78,39.716,39.7608,47300.0
2007-05-01 13:20:00,62.12,62.16,62.1,62.14,36100.0,39.7608,39.7864,39.748,39.7736,36100.0
2007-05-01 13:30:00,62.14,62.16,62.06,62.09,23600.0,39.7736,39.7864,39.7224,39.7416,23600.0
2007-05-01 13:40:00,62.08,62.19,62.08,62.15,35300.0,39.7352,39.8056,39.7352,39.78,35300.0
2007-05-01 13:50:00,62.15,62.26,62.15,62.24,47900.0,39.78,39.8504,39.78,39.8376,47900.0
2007-05-01 14:00:00,62.24,62.28,62.2,62.21,95100.0,39.8376,39.8632,39.812,39.8184,95100.0
2007-05-01 14:10:00,62.21,62.26,62.13,62.16,63700.0,39.8184,39.8504,39.7672,39.7864,63700.0
2007-05-01 14:20:00,62.16,62.29,62.16,62.23,82400.0,39.7864,39.8696,39.7864,39.8312,82400.0
2007-05-01 14:30:00,62.24,62.3,62.19,62.25,82200.0,39.8376,39.876,39.8056,39.844,82200.0
2007-05-01 14:40:00,62.24,62.35,62.23,62.35,47900.0,39.8376,39.908,39.8312,39.908,47900.0
2007-05-01 14:50:00,62.35,62.4,62.26,62.34,65800.0,39.908,39.94,39.8504,39.9016,65800.0
2007-05-01 15:00:00,62.33,62.46,62.33,62.41,87200.0,39.8952,39.9784,39.8952,39.9464,87200.0
2007-05-01 15:10:00,62.42,62.45,62.4,62.45,55300.0,39.9528,39.972,39.94,39.972,55300.0
2007-05-01 15:20:00,62.44,62.49,62.4,62.42,108600.0,39.9656,39.9976,39.94,39.9528,108600.0
2007-05-01 15:30:00,62.43,62.47,62.36,62.36,106600.0,39.9592,39.9848,39.9144,39.9144,106600.0
2007-05-01 15:40:00,62.35,62.5,62.35,62.48,119500.0,39.908,40.004,39.908,39.9912,119500.0
2007-05-01 15:50:00,62.49,62.5,62.4,62.45,153800.0,39.9976,40.004,39.94,39.972,153800.0
2007-05-02 09:30:00,62.46,62.61,62.3,62.49,68600.0,39.9784,40.0744,39.876,39.9976,68600.0
2007-05-02 09:40:00,62.49,62.54,62.42,62.46,114400.0,39.9976,40.0296,39.9528,39.9784,114400.0
2007-05-02 09:50:00,62.46,62.49,62.44,62.49,37000.0,39.9784,39.9976,39.9656,39.9976,37000.0
2007-05-02 10:00:00,62.49,62.57,62.46,62.56,185800.0,39.9976,40.0488,39.9784,40.0424,185800.0
2007-05-02 10:10:00,62.56,62.6,62.49,62.52,77600.0,40.0424,40.068,39.9976,40.0168,77600.0
2007-05-02 10:20:00,62.52,62.56,62.49,62.54,48500.0,40.0168,40.0424,39.9976,40.0296,48500.0
2007-05-02 10:30:00,62.54,62.8,62.54,62.8,269000.0,40.0296,40.196,40.0296,40.196,269000.0
2007-05-02 10:40:00,62.81,62.96,62.81,62.95,159400.0,40.2024,40.2984,40.2024,40.292,159400.0
2007-05-02 10:50:00,62.96,63.07,62.94,63.06,107800.0,40.2984,40.3688,40.2856,40.3624,107800.0
2007-05-02 11:00:00,63.06,63.07,62.94,62.95,172900.0,40.3624,40.3688,40.2856,40.292,172900.0
2007-05-02 11:10:00,62.95,62.99,62.89,62.97,69800.0,40.292,40.3176,40.2536,40.3048,69800.0
2007-05-02 11:20:00,62.97,62.98,62.89,62.89,44600.0,40.3048,40.3112,40.2536,40.2536,44600.0
2007-05-02 11:30:00,62.89,62.89,62.85,62.86,33600.0,40.2536,40.2536,40.228,40.2344,33600.0
2007-05-02 11:40:00,62.85,62.87,62.82,62.83,21700.0,40.228,40.2408,40.2088,40.2152,21700.0
2007-05-02 11:50:00,62.84,62.84,62.78,62.79,44000.0,40.2216,40.2216,40.1832,40.1896,44000.0
2007-05-02 12:00:00,62.79,62.8,62.75,62.78,29100.0,40.1896,40.196,40.164,40.1832,29100.0
2007-05-02 12:10:00,62.78,62.78,62.72,62.73,30300.0,40.1832,40.1832,40.1448,40.1512,30300.0
2007-05-02 12:20:00,62.72,62.76,62.71,62.74,36400.0,40.1448,40.1704,40.1384,40.1576,36400.0
2007-05-02 12:30:00,62.73,62.75,62.69,62.69,49000.0,40.1512,40.164,40.1256,40.1256,49000.0
2007-05-02 12:40:00,62.69,62.7,62.68,62.69,17900.0,40.1256,40.132,40.1192,40.1256,17900.0
2007-05-02 12:50:00,62.7,62.75,62.69,62.75,27300.0,40.132,40.164,40.1256,40.164,27300.0
2007-05-02 13:00:00,62.75,62.8,62.74,62.77,48700.0,40.164,40.196,40.1576,40.1768,48700.0
2007-05-02 13:10:00,62.76,62.77,62.75,62.76,20200.0,40.1704,40.1768,40.164,40.1704,20200.0
2007-05-02 13:20:00,62.76,62.85,62.76,62.79,58100.0,40.1704,40.228,40.1704,40.1896,58100.0
2007-05-02 13:30:00,62.78,62.81,62.77,62.81,26200.0,40.1832,40.2024,40.1768,40.2024,26200.0
2007-05-02 13:40:00,62.81,62.86,62.8,62.86,26000.0,40.2024,40.2344,40.196,40.2344,26000.0
2007-05-02 13:50:00,62.85,62.87,62.79,62.81,30900.0,40.228,40.2408,40.1896,40.2024,30900.0
2007-05-02 14:00:00,62.81,62.81,62.77,62.78,40900.0,40.2024,40.2024,40.1768,40.1832,40900.0
2007-05-02 14:10:00,62.79,62.84,62.78,62.8,35400.0,40.1896,40.2216,40.1832,40.196,35400.0
2007-05-02 14:20:00,62.8,62.87,62.8,62.85,48000.0,40.196,40.2408,40.196,40.228,48000.0
2007-05-02 14:30:00,62.85,62.86,62.74,62.78,64200.0,40.228,40.2344,40.1576,40.1832,64200.0
2007-05-02 14:40:00,62.79,62.8,62.73,62.75,45900.0,40.1896,40.196,40.1512,40.164,45900.0
2007-05-02 14:50:00,62.75,62.76,62.7,62.71,132000.0,40.164,40.1704,40.132,40.1384,132000.0
2007-05-02 15:00:00,62.72,62.72,62.68,62.7,107700.0,40.1448,40.1448,40.1192,40.132,107700.0
2007-05-02 15:10:00,62.71,62.75,62.69,62.74,77500.0,40.1384,40.164,40.1256,40.1576,77500.0
2007-05-02 15:20:00,62.74,62.79,62.73,62.75,78600.0,40.1576,40.1896,40.1512,40.164,78600.0
2007-05-02 15:30:00,62.75,62.8,62.75,62.78,87600.0,40.164,40.196,40.164,40.1832,87600.0
2007-05-02 15:40:00,62.78,62.81,62.74,62.8,109000.0,40.1832,40.2024,40.1576,40.196,109000.0
2007-05-02 15:50:00,62.8,62.84,62.72,62.8,187000.0,40.196,40.2216,40.1448,40.196,187000.0
2007-05-03 09:30:00,63.02,63.18,62.71,62.88,109200.0,40.3368,40.4392,40.1384,40.2472,109200.0
2007-05-03 09:40:00,62.88,62.89,62.73,62.76,80100.0,40.2472,40.2536,40.1512,40.1704,80100.0
2007-05-03 09:50:00,62.76,62.88,62.73,62.79,40800.0,40.1704,40.2472,40.1512,40.1896,40800.0
2007-05-03 10:00:00,62.84,62.91,62.77,62.9,41600.0,40.2216,40.2664,40.1768,40.26,41600.0
2007-05-03 10:10:00,62.91,62.92,62.86,62.88,38300.0,40.2664,40.2728,40.2344,40.2472,38300.0
2007-05-03 10:20:00,62.87,62.93,62.87,62.88,55200.0,40.2408,40.2792,40.2408,40.2472,55200.0
2007-05-03 10:30:00,62.88,62.9,62.75,62.79,51500.0,40.2472,40.26,40.164,40.1896,51500.0
2007-05-03 10:40:00,62.8,62.94,62.8,62.9,48200.0,40.196,40.2856,40.196,40.26,48200.0
2007-05-03 10:50:00,62.9,63.06,62.9,63.04,82500.0,40.26,40.3624,40.26,40.3496,82500.0
2007-05-03 11:00:00,63.05,63.05,62.93,62.94,65400.0,40.356,40.356,40.2792,40.2856,65400.0
2007-05-03 11:10:00,62.93,62.94,62.89,62.91,34400.0,40.2792,40.2856,40.2536,40.2664,34400.0
2007-05-03 11:20:00,62.91,62.96,62.87,62.95,30700.0,40.2664,40.2984,40.2408,40.292,30700.0
2007-05-03 11:30:00,62.96,62.96,62.9,62.91,31500.0,40.2984,40.2984,40.26,40.2664,31500.0
2007-05-03 11:40:00,62.87,62.88,62.83,62.84,35500.0,40.2408,40.2472,40.2152,40.2216,35500.0
2007-05-03 11:50:00,62.85,62.94,62.84,62.94,31000.0,40.228,40.2856,40.2216,40.2856,31000.0
2007-05-03 12:00:00,62.95,63.0,62.83,62.84,49300.0,40.292,40.324,40.2152,40.2216,49300.0
2007-05-03 12:10:00,62.83,62.93,62.82,62.92,18300.0,40.2152,40.2792,40.2088,40.2728,18300.0
2007-05-03 12:20:00,62.91,62.91,62.84,62.84,17400.0,40.2664,40.2664,40.2216,40.2216,17400.0
2007-05-03 12:30:00,62.84,62.89,62.83,62.87,11400.0,40.2216,40.2536,40.2152,40.2408,11400.0
2007-05-03 12:40:00,62.88,62.93,62.88,62.93,16700.0,40.2472,40.2792,40.2472,40.2792,16700.0
2007-05-03 12:50:00,62.92,62.95,62.86,62.87,28100.0,40.2728,40.292,40.2344,40.2408,28100.0
2007-05-03 13:00:00,62.87,62.91,62.86,62.89,11900.0,40.2408,40.2664,40.2344,40.2536,11900.0
2007-05-03 13:10:00,62.89,62.89,62.85,62.85,16000.0,40.2536,40.2536,40.228,40.228,16000.0
2007-05-03 13:20:00,62.85,62.88,62.83,62.87,21800.0,40.228,40.2472,40.2152,40.2408,21800.0
2007-05-03 13:30:00,62.87,62.89,62.86,62.88,6600.0,40.2408,40.2536,40.2344,40.2472,6600.0
2007-05-03 13:40:00,62.89,62.95,62.71,62.93,212500.0,40.2536,40.292,40.1384,40.2792,212500.0
2007-05-03 13:50:00,62.94,62.97,62.88,62.9,30800.0,40.2856,40.3048,40.2472,40.26,30800.0
2007-05-03 14:00:00,62.88,62.89,62.83,62.85,61800.0,40.2472,40.2536,40.2152,40.228,61800.0
2007-05-03 14:10:00,62.84,62.89,62.79,62.89,72300.0,40.2216,40.2536,40.1896,40.2536,72300.0
2007-05-03 14:20:00,62.88,62.93,62.84,62.92,22800.0,40.2472,40.2792,40.2216,40.2728,22800.0
2007-05-03 14:30:00,62.9,62.92,62.85,62.87,29300.0,40.26,40.2728,40.228,40.2408,29300.0
2007-05-03 14:40:00,62.85,62.92,62.85,62.92,19100.0,40.228,40.2728,40.228,40.2728,19100.0
2007-05-03 14:50:00,62.9,63.0,62.9,62.99,27700.0,40.26,40.324,40.26,40.3176,27700.0
2007-05-03 15:00:00,62.99,63.07,62.99,63.05,69500.0,40.3176,40.3688,40.3176,40.356,69500.0
2007-05-03 15:10:00,63.04,63.07,62.99,63.04,44200.0,40.3496,40.3688,40.3176,40.3496,44200.0
2007-05-03 15:20:00,63.04,63.09,63.03,63.07,44100.0,40.3496,40.3816,40.3432,40.3688,44100.0
2007-05-03 15:30:00,63.06,63.07,62.97,62.97,63900.0,40.3624,40.3688,40.3048,40.3048,63900.0
2007-05-03 15:40:00,62.98,62.98,62.95,62.97,70400.0,40.3112,40.3112,40.292,40.3048,70400.0
2007-05-03 15:50:00,62.97,63.08,62.96,63.04,115600.0,40.3048,40.3752,40.2984,40.3496,115600.0
2007-05-04 09:30:00,63.29,63.32,62.99,63.08,76800.0,40.5097,40.5289,40.3176,40.3752,76800.0
2007-05-04 09:40:00,63.06,63.11,62.95,62.99,65300.0,40.3624,40.3944,40.292,40.3176,65300.0
2007-05-04 09:50:00,63.01,63.13,63.01,63.12,38700.0,40.3304,40.4072,40.3304,40.4008,38700.0
2007-05-04 10:00:00,63.12,63.16,62.92,62.92,83200.0,40.4008,40.4264,40.2728,40.2728,83200.0
2007-05-04 10:10:00,62.91,62.96,62.9,62.93,80000.0,40.2664,40.2984,40.26,40.2792,80000.0
2007-05-04 10:20:00,62.93,62.97,62.9,62.91,39400.0,40.2792,40.3048,40.26,40.2664,39400.0
2007-05-04 10:30:00,62.9,62.92,62.79,62.83,57500.0,40.26,40.2728,40.1896,40.2152,57500.0
2007-05-04 10:40:00,62.82,62.85,62.78,62.83,38700.0,40.2088,40.228,40.1832,40.2152,38700.0
2007-05-04 10:50:00,62.83,62.83,62.72,62.74,126900.0,40.2152,40.2152,40.1448,40.1576,126900.0
2007-05-04 11:00:00,62.74,62.82,62.68,62.73,70900.0,40.1576,40.2088,40.1192,40.1512,70900.0
2007-05-04 11:10:00,62.74,62.76,62.69,62.74,60500.0,40.1576,40.1704,40.1256,40.1576,60500.0
2007-05-04 11:20:00,62.74,62.75,62.67,62.74,42300.0,40.1576,40.164,40.1128,40.1576,42300.0
2007-05-04 11:30:00,62.74,62.78,62.7,62.73,27900.0,40.1576,40.1832,40.132,40.1512,27900.0
2007-05-04 11:40:00,62.74,62.78,62.73,62.77,25600.0,40.1576,40.1832,40.1512,40.1768,25600.0
2007-05-04 11:50:00,62.77,62.77,62.74,62.75,13000.0,40.1768,40.1768,40.1576,40.164,13000.0
2007-05-04 12:00:00,62.76,62.77,62.7,62.74,35300.0,40.1704,40.1768,40.132,40.1576,35300.0
2007-05-04 12:10:00,62.74,62.76,62.67,62.67,31300.0,40.1576,40.1704,40.1128,40.1128,31300.0
2007-05-04 12:20:00,62.66,62.67,62.59,62.6,54600.0,40.1064,40.1128,40.0616,40.068,54600.0
2007-05-04 12:30:00,62.6,62.7,62.58,62.65,36100.0,40.068,40.132,40.0552,40.1,36100.0
2007-05-04 12:40:00,62.65,62.68,62.63,62.67,23600.0,40.1,40.1192,40.0872,40.1128,23600.0
2007-05-04 12:50:00,62.69,62.75,62.69,62.72,23300.0,40.1256,40.164,40.1256,40.1448,23300.0
2007-05-04 13:00:00,62.73,62.73,62.63,62.64,20800.0,40.1512,40.1512,40.0872,40.0936,20800.0
2007-05-04 13:10:00,62.64,62.67,62.62,62.63,22100.0,40.0936,40.1128,40.0808,40.0872,22100.0
2007-05-04 13:20:00,62.63,62.69,62.62,62.63,42400.0,40.0872,40.1256,40.0808,40.0872,42400.0
2007-05-04 13:30:00,62.62,62.63,62.58,62.62,26900.0,40.0808,40.0872,40.0552,40.0808,26900.0
2007-05-04 13:40:00,62.62,62.65,62.59,62.6,28100.0,40.0808,40.1,40.0616,40.068,28100.0
2007-05-04 13:50:00,62.6,62.63,62.52,62.54,70200.0,40.068,40.0872,40.0168,40.0296,70200.0
2007-05-04 14:00:00,62.53,62.59,62.53,62.54,42200.0,40.0232,40.0616,40.0232,40.0296,42200.0
2007-05-04 14:10:00,62.54,62.59,62.53,62.58,41000.0,40.0296,40.0616,40.0232,40.0552,41000.0
2007-05-04 14:20:00,62.57,62.61,62.53,62.56,49800.0,40.0488,40.0744,40.0232,40.0424,49800.0
2007-05-04 14:30:00,62.56,62.61,62.52,62.57,55900.0,40.0424,40.0744,40.0168,40.0488,55900.0
2007-05-04 14:40:00,62.57,62.6,62.55,62.6,58000.0,40.0488,40.068,40.036,40.068,58000.0
2007-05-04 14:50:00,62.6,62.67,62.6,62.67,32200.0,40.068,40.1128,40.068,40.1128,32200.0
2007-05-04 15:00:00,62.66,62.75,62.66,62.69,85100.0,40.1064,40.164,40.1064,40.1256,85100.0
2007-05-04 15:10:00,62.7,62.75,62.69,62.74,43500.0,40.132,40.164,40.1256,40.1576,43500.0
2007-05-04 15:20:00,62.75,62.83,62.74,62.83,78500.0,40.164,40.2152,40.1576,40.2152,78500.0
2007-05-04 15:30:00,62.82,62.83,62.74,62.76,87700.0,40.2088,40.2152,40.1576,40.1704,87700.0
2007-05-04 15:40:00,62.77,62.82,62.63,62.73,160600.0,40.1768,40.2088,40.0872,40.1512,160600.0
2007-05-04 15:50:00,62.73,62.83,62.69,62.82,141400.0,40.1512,40.2152,40.1256,40.2088,141400.0
2007-05-07 09:30:00,62.99,63.19,62.91,63.17,75500.0,40.3176,40.4456,40.2664,40.4328,75500.0
2007-05-07 09:40:00,63.19,63.32,63.15,63.17,55500.0,40.4456,40.5289,40.42,40.4328,55500.0
2007-05-07 09:50:00,63.16,63.33,63.13,63.26,39500.0,40.4264,40.5353,40.4072,40.4905,39500.0
2007-05-07 10:00:00,63.25,63.27,63.16,63.17,54700.0,40.4841,40.4969,40.4264,40.4328,54700.0
2007-05-07 10:10:00,63.18,63.21,63.16,63.2,28400.0,40.4392,40.4584,40.4264,40.452,28400.0
2007-05-07 10:20:00,63.2,63.32,63.19,63.3,40500.0,40.452,40.5289,40.4456,40.5161,40500.0
2007-05-07 10:30:00,63.3,63.32,63.17,63.25,37300.0,40.5161,40.5289,40.4328,40.4841,37300.0
2007-05-07 10:40:00,63.26,63.33,63.26,63.31,45300.0,40.4905,40.5353,40.4905,40.5225,45300.0
2007-05-07 10:50:00,63.31,63.31,63.22,63.26,53100.0,40.5225,40.5225,40.4649,40.4905,53100.0
2007-05-07 11:00:00,63.28,63.3,63.26,63.29,19500.0,40.5033,40.5161,40.4905,40.5097,19500.0
2007-05-07 11:10:00,63.29,63.32,63.28,63.32,20500.0,40.5097,40.5289,40.5033,40.5289,20500.0
2007-05-07 11:20:00,63.32,63.38,63.32,63.35,28100.0,40.5289,40.5673,40.5289,40.5481,28100.0
2007-05-07 11:30:00,63.35,63.36,63.33,63.34,16500.0,40.5481,40.5545,40.5353,40.5417,16500.0
2007-05-07 11:40:00,63.35,63.35,63.27,63.3,16200.0,40.5481,40.5481,40.4969,40.5161,16200.0
2007-05-07 11:50:00,63.3,63.3,63.25,63.27,15400.0,40.5161,40.5161,40.4841,40.4969,15400.0
2007-05-07 12:00:00,63.27,63.3,63.26,63.28,21000.0,40.4969,40.5161,40.4905,40.5033,21000.0
2007-05-07 12:10:00,63.28,63.31,63.26,63.26,19800.0,40.5033,40.5225,40.4905,40.4905,19800.0
2007-05-07 12:20:00,63.25,63.3,63.25,63.3,10700.0,40.4841,40.5161,40.4841,40.5161,10700.0
2007-05-07 12:30:00,63.3,63.32,63.28,63.29,78900.0,40.5161,40.5289,40.5033,40.5097,78900.0
2007-05-07 12:40:00,63.28,63.29,63.26,63.29,20200.0,40.5033,40.5097,40.4905,40.5097,20200.0
2007-05-07 12:50:00,63.29,63.29,63.27,63.28,11700.0,40.5097,40.5097,40.4969,40.5033,11700.0
2007-05-07 13:00:00,63.29,63.31,63.27,63.27,18100.0,40.5097,40.5225,40.4969,40.4969,18100.0
2007-05-07 13:10:00,63.28,63.31,63.27,63.3,22500.0,40.5033,40.5225,40.4969,40.5161,22500.0
2007-05-07 13:20:00,63.3,63.32,63.27,63.27,47900.0,40.5161,40.5289,40.4969,40.4969,47900.0
2007-05-07 13:30:00,63.28,63.33,63.26,63.3,31600.0,40.5033,40.5353,40.4905,40.5161,31600.0
2007-05-07 13:40:00,63.3,63.33,63.28,63.33,27200.0,40.5161,40.5353,40.5033,40.5353,27200.0
2007-05-07 13:50:00,63.31,63.33,63.3,63.32,33000.0,40.5225,40.5353,40.5161,40.5289,33000.0
2007-05-07 14:00:00,63.31,63.32,63.27,63.31,27400.0,40.5225,40.5289,40.4969,40.5225,27400.0
2007-05-07 14:10:00,63.32,63.33,63.26,63.29,26400.0,40.5289,40.5353,40.4905,40.5097,26400.0
2007-05-07 14:20:00,63.29,63.3,63.26,63.28,25300.0,40.5097,40.5161,40.4905,40.5033,25300.0
2007-05-07 14:30:00,63.3,63.32,63.27,63.28,31100.0,40.5161,40.5289,40.4969,40.5033,31100.0
2007-05-07 14:40:00,63.28,63.32,63.27,63.31,21900.0,40.5033,40.5289,40.4969,40.5225,21900.0
2007-05-07 14:50:00,63.32,63.39,63.31,63.38,26000.0,40.5289,40.5737,40.5225,40.5673,26000.0
2007-05-07 15:00:00,63.39,63.39,63.34,63.35,45500.0,40.5737,40.5737,40.5417,40.5481,45500.0
2007-05-07 15:10:00,63.36,63.39,63.33,63.33,44300.0,40.5545,40.5737,40.5353,40.5353,44300.0
2007-05-07 15:20:00,63.33,63.34,63.31,63.33,44400.0,40.5353,40.5417,40.5225,40.5353,44400.0
2007-05-07 15:30:00,63.32,63.33,63.26,63.28,64200.0,40.5289,40.5353,40.4905,40.5033,64200.0
2007-05-07 15:40:00,63.29,63.33,63.29,63.33,75800.0,40.5097,40.5353,40.5097,40.5353,75800.0
2007-05-07 15:50:00,63.33,63.36,63.32,63.32,62500.0,40.5353,40.5545,40.5289,40.5289,62500.0
2007-05-08 09:30:00,63.06,63.3,63.01,63.29,51600.0,40.3624,40.5161,40.3304,40.5097,51600.0
2007-05-08 09:40:00,63.27,63.29,63.1,63.12,47900.0,40.4969,40.5097,40.388,40.4008,47900.0
2007-05-08 09:50:00,63.14,63.27,63.14,63.26,36900.0,40.4136,40.4969,40.4136,40.4905,36900.0
2007-05-08 10:00:00,63.26,63.34,63.25,63.34,32100.0,40.4905,40.5417,40.4841,40.5417,32100.0
2007-05-08 10:10:00,63.34,63.37,63.27,63.31,42300.0,40.5417,40.5609,40.4969,40.5225,42300.0
2007-05-08 10:20:00,63.3,63.37,63.25,63.35,72500.0,40.5161,40.5609,40.4841,40.5481,72500.0
2007-05-08 10:30:00,63.36,63.37,63.26,63.31,50700.0,40.5545,40.5609,40.4905,40.5225,50700.0
2007-05-08 10:40:00,63.3,63.39,63.27,63.38,43000.0,40.5161,40.5737,40.4969,40.5673,43000.0
2007-05-08 10:50:00,63.36,63.39,63.31,63.33,39600.0,40.5545,40.5737,40.5225,40.5353,39600.0
2007-05-08 11:00:00,63.33,63.36,63.32,63.33,89200.0,40.5353,40.5545,40.5289,40.5353,89200.0
2007-05-08 11:10:00,63.32,63.35,63.3,63.35,26800.0,40.5289,40.5481,40.5161,40.5481,26800.0
2007-05-08 11:20:00,63.33,63.37,63.33,63.35,12600.0,40.5353,40.5609,40.5353,40.5481,12600.0
2007-05-08 11:30:00,63.35,63.37,63.32,63.34,22500.0,40.5481,40.5609,40.5289,40.5417,22500.0
2007-05-08 11:40:00,63.34,63.36,63.3,63.31,26500.0,40.5417,40.5545,40.5161,40.5225,26500.0
2007-05-08 11:50:00,63.31,63.33,63.26,63.27,29600.0,40.5225,40.5353,40.4905,40.4969,29600.0
2007-05-08 12:00:00,63.28,63.29,63.22,63.26,18100.0,40.5033,40.5097,40.4649,40.4905,18100.0
2007-05-08 12:10:00,63.26,63.3,63.26,63.28,12700.0,40.4905,40.5161,40.4905,40.5033,12700.0
2007-05-08 12:20:00,63.27,63.28,63.15,63.16,22600.0,40.4969,40.5033,40.42,40.4264,22600.0
2007-05-08 12:30:00,63.15,63.16,63.1,63.15,19900.0,40.42,40.4264,40.388,40.42,19900.0
2007-05-08 12:40:00,63.15,63.21,63.13,63.2,24100.0,40.42,40.4584,40.4072,40.452,24100.0
2007-05-08 12:50:00,63.21,63.24,63.21,63.21,16000.0,40.4584,40.4777,40.4584,40.4584,16000.0
2007-05-08 13:00:00,63.2,63.23,63.18,63.23,19200.0,40.452,40.4713,40.4392,40.4713,19200.0
2007-05-08 13:10:00,63.22,63.23,63.18,63.19,14700.0,40.4649,40.4713,40.4392,40.4456,14700.0
2007-05-08 13:20:00,63.19,63.22,63.15,63.16,40600.0,40.4456,40.4649,40.42,40.4264,40600.0
2007-05-08 13:30:00,63.16,63.16,63.09,63.11,31000.0,40.4264,40.4264,40.3816,40.3944,31000.0
2007-05-08 13:40:00,63.13,63.15,63.12,63.15,16000.0,40.4072,40.42,40.4008,40.42,16000.0
2007-05-08 13:50:00,63.14,63.15,63.08,63.1,28900.0,40.4136,40.42,40.3752,40.388,28900.0
2007-05-08 14:00:00,63.1,63.16,63.1,63.16,20300.0,40.388,40.4264,40.388,40.4264,20300.0
2007-05-08 14:10:00,63.16,63.2,63.14,63.2,30000.0,40.4264,40.452,40.4136,40.452,30000.0
2007-05-08 14:20:00,63.18,63.22,63.15,63.19,19500.0,40.4392,40.4649,40.42,40.4456,19500.0
2007-05-08 14:30:00,63.2,63.23,63.19,63.21,24100.0,40.452,40.4713,40.4456,40.4584,24100.0
2007-05-08 14:40:00,63.22,63.24,63.19,63.22,34300.0,40.4649,40.4777,40.4456,40.4649,34300.0
2007-05-08 14:50:00,63.23,63.24,63.16,63.18,21800.0,40.4713,40.4777,40.4264,40.4392,21800.0
2007-05-08 15:00:00,63.17,63.25,63.17,63.21,23400.0,40.4328,40.4841,40.4328,40.4584,23400.0
2007-05-08 15:10:00,63.21,63.28,63.2,63.27,32000.0,40.4584,40.5033,40.452,40.4969,32000.0
2007-05-08 15:20:00,63.28,63.34,63.25,63.33,53400.0,40.5033,40.5417,40.4841,40.5353,53400.0
2007-05-08 15:30:00,63.33,63.33,63.27,63.3,25900.0,40.5353,40.5353,40.4969,40.5161,25900.0
2007-05-08 15:40:00,63.3,63.34,63.22,63.26,58200.0,40.5161,40.5417,40.4649,40.4905,58200.0
2007-05-08 15:50:00,63.25,63.25,63.16,63.25,102300.0,40.4841,40.4841,40.4264,40.4841,102300.0
2007-05-09 09:30:00,62.95,63.16,62.92,63.05,78100.0,40.292,40.4264,40.2728,40.356,78100.0
2007-05-09 09:40:00,63.04,63.14,62.96,62.96,68100.0,40.3496,40.4136,40.2984,40.2984,68100.0
2007-05-09 09:50:00,62.96,63.11,62.91,62.91,60500.0,40.2984,40.3944,40.2664,40.2664,60500.0
2007-05-09 10:00:00,62.9,62.99,62.85,62.97,56300.0,40.26,40.3176,40.228,40.3048,56300.0
2007-05-09 10:10:00,62.97,62.98,62.89,62.91,61300.0,40.3048,40.3112,40.2536,40.2664,61300.0
2007-05-09 10:20:00,62.92,62.99,62.92,62.99,65400.0,40.2728,40.3176,40.2728,40.3176,65400.0
2007-05-09 10:30:00,62.99,63.07,62.99,63.04,49200.0,40.3176,40.3688,40.3176,40.3496,49200.0
2007-05-09 10:40:00,63.05,63.09,63.05,63.08,38800.0,40.356,40.3816,40.356,40.3752,38800.0
2007-05-09 10:50:00,63.08,63.11,63.08,63.1,38200.0,40.3752,40.3944,40.3752,40.388,38200.0
2007-05-09 11:00:00,63.09,63.13,63.07,63.1,44600.0,40.3816,40.4072,40.3688,40.388,44600.0
2007-05-09 11:10:00,63.1,63.2,63.1,63.19,62300.0,40.388,40.452,40.388,40.4456,62300.0
2007-05-09 11:20:00,63.19,63.27,63.19,63.25,29700.0,40.4456,40.4969,40.4456,40.4841,29700.0
2007-05-09 11:30:00,63.25,63.3,63.24,63.3,19000.0,40.4841,40.5161,40.4777,40.5161,19000.0
2007-05-09 11:40:00,63.3,63.35,63.3,63.35,25500.0,40.5161,40.5481,40.5161,40.5481,25500.0
2007-05-09 11:50:00,63.35,63.37,63.33,63.35,37700.0,40.5481,40.5609,40.5353,40.5481,37700.0
2007-05-09 12:00:00,63.34,63.37,63.34,63.36,22100.0,40.5417,40.5609,40.5417,40.5545,22100.0
2007-05-09 12:10:00,63.37,63.37,63.35,63.37,23500.0,40.5609,40.5609,40.5481,40.5609,23500.0
2007-05-09 12:20:00,63.37,63.41,63.36,63.4,28800.0,40.5609,40.5865,40.5545,40.5801,28800.0
2007-05-09 12:30:00,63.42,63.46,63.39,63.46,29400.0,40.5929,40.6185,40.5737,40.6185,29400.0
2007-05-09 12:40:00,63.46,63.47,63.41,63.41,12200.0,40.6185,40.6249,40.5865,40.5865,12200.0
2007-05-09 12:50:00,63.42,63.44,63.39,63.44,22500.0,40.5929,40.6057,40.5737,40.6057,22500.0
2007-05-09 13:00:00,63.44,63.47,63.43,63.46,18500.0,40.6057,40.6249,40.5993,40.6185,18500.0
2007-05-09 13:10:00,63.46,63.47,63.41,63.41,35100.0,40.6185,40.6249,40.5865,40.5865,35100.0
2007-05-09 13:20:00,63.43,63.43,63.4,63.4,12100.0,40.5993,40.5993,40.5801,40.5801,12100.0
2007-05-09 13:30:00,63.4,63.43,63.38,63.38,23000.0,40.5801,40.5993,40.5673,40.5673,23000.0
2007-05-09 13:40:00,63.38,63.39,63.35,63.36,31000.0,40.5673,40.5737,40.5481,40.5545,31000.0
2007-05-09 13:50:00,63.35,63.38,63.35,63.36,27000.0,40.5481,40.5673,40.5481,40.5545,27000.0
2007-05-09 14:00:00,63.36,63.44,63.35,63.44,27500.0,40.5545,40.6057,40.5481,40.6057,27500.0
2007-05-09 14:10:00,63.42,63.43,62.94,63.19,116600.0,40.5929,40.5993,40.2856,40.4456,116600.0
2007-05-09 14:20:00,63.18,63.4,63.15,63.25,133500.0,40.4392,40.5801,40.42,40.4841,133500.0
2007-05-09 14:30:00,63.26,63.38,63.2,63.36,50700.0,40.4905,40.5673,40.452,40.5545,50700.0
2007-05-09 14:40:00,63.36,63.46,63.32,63.38,78700.0,40.5545,40.6185,40.5289,40.5673,78700.0
2007-05-09 14:50:00,63.38,63.47,63.37,63.4,55500.0,40.5673,40.6249,40.5609,40.5801,55500.0
2007-05-09 15:00:00,63.4,63.43,63.36,63.36,28300.0,40.5801,40.5993,40.5545,40.5545,28300.0
2007-05-09 15:10:00,63.37,63.4,63.3,63.32,45200.0,40.5609,40.5801,40.5161,40.5289,45200.0
2007-05-09 15:20:00,63.32,63.46,63.31,63.45,47400.0,40.5289,40.6185,40.5225,40.6121,47400.0
2007-05-09 15:30:00,63.45,63.46,63.41,63.45,47300.0,40.6121,40.6185,40.5865,40.6121,47300.0
2007-05-09 15:40:00,63.46,63.47,63.42,63.44,87200.0,40.6185,40.6249,40.5929,40.6057,87200.0
2007-05-09 15:50:00,63.44,63.47,63.42,63.46,85600.0,40.6057,40.6249,40.5929,40.6185,85600.0
2007-05-10 09:30:00,63.36,63.5,63.29,63.3,67200.0,40.5545,40.6441,40.5097,40.5161,67200.0
2007-05-10 09:40:00,63.29,63.4,63.24,63.28,65100.0,40.5097,40.5801,40.4777,40.5033,65100.0
2007-05-10 09:50:00,63.32,63.4,63.26,63.32,67300.0,40.5289,40.5801,40.4905,40.5289,67300.0
2007-05-10 10:00:00,63.32,63.35,63.24,63.28,55200.0,40.5289,40.5481,40.4777,40.5033,55200.0
2007-05-10 10:10:00,63.29,63.33,63.27,63.3,66000.0,40.5097,40.5353,40.4969,40.5161,66000.0
2007-05-10 10:20:00,63.3,63.4,63.3,63.36,60500.0,40.5161,40.5801,40.5161,40.5545,60500.0
2007-05-10 10:30:00,63.36,63.43,63.34,63.43,29900.0,40.5545,40.5993,40.5417,40.5993,29900.0
2007-05-10 10:40:00,63.43,63.47,63.42,63.45,32400.0,40.5993,40.6249,40.5929,40.6121,32400.0
2007-05-10 10:50:00,63.45,63.46,63.4,63.4,24800.0,40.6121,40.6185,40.5801,40.5801,24800.0
2007-05-10 11:00:00,63.4,63.42,63.37,63.39,27700.0,40.5801,40.5929,40.5609,40.5737,27700.0
2007-05-10 11:10:00,63.39,63.39,63.32,63.34,48200.0,40.5737,40.5737,40.5289,40.5417,48200.0
2007-05-10 11:20:00,63.36,63.36,63.31,63.32,26500.0,40.5545,40.5545,40.5225,40.5289,26500.0
2007-05-10 11:30:00,63.32,63.35,63.3,63.33,23000.0,40.5289,40.5481,40.5161,40.5353,23000.0
2007-05-10 11:40:00,63.33,63.35,63.28,63.3,36700.0,40.5353,40.5481,40.5033,40.5161,36700.0
2007-05-10 11:50:00,63.3,63.35,63.17,63.2,80000.0,40.5161,40.5481,40.4328,40.452,80000.0
2007-05-10 12:00:00,63.19,63.25,63.17,63.22,80600.0,40.4456,40.4841,40.4328,40.4649,80600.0
2007-05-10 12:10:00,63.23,63.33,63.23,63.31,57800.0,40.4713,40.5353,40.4713,40.5225,57800.0
2007-05-10 12:20:00,63.3,63.36,63.26,63.33,34900.0,40.5161,40.5545,40.4905,40.5353,34900.0
2007-05-10 12:30:00,63.34,63.38,63.31,63.33,27100.0,40.5417,40.5673,40.5225,40.5353,27100.0
2007-05-10 12:40:00,63.33,63.39,63.32,63.34,26500.0,40.5353,40.5737,40.5289,40.5417,26500.0
2007-05-10 12:50:00,63.34,63.36,63.33,63.34,13100.0,40.5417,40.5545,40.5353,40.5417,13100.0
2007-05-10 13:00:00,63.34,63.37,63.33,63.33,14900.0,40.5417,40.5609,40.5353,40.5353,14900.0
2007-05-10 13:10:00,63.33,63.36,63.27,63.33,24500.0,40.5353,40.5545,40.4969,40.5353,24500.0
2007-05-10 13:20:00,63.31,63.34,63.28,63.31,34800.0,40.5225,40.5417,40.5033,40.5225,34800.0
2007-05-10 13:30:00,63.31,63.32,63.18,63.26,50700.0,40.5225,40.5289,40.4392,40.4905,50700.0
2007-05-10 13:40:00,63.27,63.29,63.23,63.28,17400.0,40.4969,40.5097,40.4713,40.5033,17400.0
2007-05-10 13:50:00,63.28,63.38,63.28,63.33,42700.0,40.5033,40.5673,40.5033,40.5353,42700.0
2007-05-10 14:00:00,63.33,63.41,63.32,63.33,34100.0,40.5353,40.5865,40.5289,40.5353,34100.0
2007-05-10 14:10:00,63.33,63.34,63.26,63.3,68800.0,40.5353,40.5417,40.4905,40.5161,68800.0
2007-05-10 14:20:00,63.3,63.37,63.26,63.32,48400.0,40.5161,40.5609,40.4905,40.5289,48400.0
2007-05-10 14:30:00,63.32,63.37,63.29,63.35,43900.0,40.5289,40.5609,40.5097,40.5481,43900.0
2007-05-10 14:40:00,63.35,63.4,63.34,63.39,30100.0,40.5481,40.5801,40.5417,40.5737,30100.0
2007-05-10 14:50:00,63.38,63.4,63.3,63.31,46700.0,40.5673,40.5801,40.5161,40.5225,46700.0
2007-05-10 15:00:00,63.3,63.32,63.25,63.28,48700.0,40.5161,40.5289,40.4841,40.5033,48700.0
2007-05-10 15:10:00,63.28,63.41,63.27,63.34,34700.0,40.5033,40.5865,40.4969,40.5417,34700.0
2007-05-10 15:20:00,63.33,63.36,63.27,63.33,39300.0,40.5353,40.5545,40.4969,40.5353,39300.0
2007-05-10 15:30:00,63.34,63.36,63.27,63.27,56700.0,40.5417,40.5545,40.4969,40.4969,56700.0
2007-05-10 15:40:00,63.26,63.29,63.18,63.26,143700.0,40.4905,40.5097,40.4392,40.4905,143700.0
2007-05-10 15:50:00,63.26,63.3,63.18,63.21,148600.0,40.4905,40.5161,40.4392,40.4584,148600.0
2007-05-11 09:30:00,63.41,63.48,63.24,63.35,42900.0,40.5865,40.6313,40.4777,40.5481,42900.0
2007-05-11 09:40:00,63.35,63.38,63.25,63.38,41100.0,40.5481,40.5673,40.4841,40.5673,41100.0
2007-05-11 09:50:00,63.38,63.45,63.37,63.41,68800.0,40.5673,40.6121,40.5609,40.5865,68800.0
2007-05-11 10:00:00,63.43,63.47,63.41,63.44,26000.0,40.5993,40.6249,40.5865,40.6057,26000.0
2007-05-11 10:10:00,63.42,63.54,63.41,63.53,92600.0,40.5929,40.6697,40.5865,40.6633,92600.0
2007-05-11 10:20:00,63.52,63.54,63.44,63.51,80400.0,40.6569,40.6697,40.6057,40.6505,80400.0
2007-05-11 10:30:00,63.52,63.54,63.51,63.53,22100.0,40.6569,40.6697,40.6505,40.6633,22100.0
2007-05-11 10:40:00,63.52,63.55,63.49,63.53,32000.0,40.6569,40.6761,40.6377,40.6633,32000.0
2007-05-11 10:50:00,63.55,63.67,63.54,63.65,125100.0,40.6761,40.7529,40.6697,40.7401,125100.0
2007-05-11 11:00:00,63.66,63.73,63.64,63.67,85000.0,40.7465,40.7913,40.7337,40.7529,85000.0
2007-05-11 11:10:00,63.65,63.7,63.63,63.66,41300.0,40.7401,40.7721,40.7273,40.7465,41300.0
2007-05-11 11:20:00,63.65,63.66,63.6,63.62,24500.0,40.7401,40.7465,40.7081,40.7209,24500.0
2007-05-11 11:30:00,63.63,63.63,63.56,63.62,33400.0,40.7273,40.7273,40.6825,40.7209,33400.0
2007-05-11 11:40:00,63.61,63.66,63.59,63.65,50900.0,40.7145,40.7465,40.7017,40.7401,50900.0
2007-05-11 11:50:00,63.65,63.66,63.59,63.65,108300.0,40.7401,40.7465,40.7017,40.7401,108300.0
2007-05-11 12:00:00,63.66,63.67,63.61,63.61,29900.0,40.7465,40.7529,40.7145,40.7145,29900.0
2007-05-11 12:10:00,63.61,63.63,63.54,63.54,51400.0,40.7145,40.7273,40.6697,40.6697,51400.0
2007-05-11 12:20:00,63.54,63.54,63.51,63.52,31900.0,40.6697,40.6697,40.6505,40.6569,31900.0
2007-05-11 12:30:00,63.52,63.53,63.47,63.52,38300.0,40.6569,40.6633,40.6249,40.6569,38300.0
2007-05-11 12:40:00,63.53,63.57,63.47,63.47,29800.0,40.6633,40.6889,40.6249,40.6249,29800.0
2007-05-11 12:50:00,63.46,63.59,63.42,63.59,46800.0,40.6185,40.7017,40.5929,40.7017,46800.0
2007-05-11 13:00:00,63.58,63.62,63.58,63.59,18700.0,40.6953,40.7209,40.6953,40.7017,18700.0
2007-05-11 13:10:00,63.58,63.61,63.57,63.59,20500.0,40.6953,40.7145,40.6889,40.7017,20500.0
2007-05-11 13:20:00,63.58,63.59,63.54,63.59,32400.0,40.6953,40.7017,40.6697,40.7017,32400.0
2007-05-11 13:30:00,63.59,63.59,63.53,63.55,14700.0,40.7017,40.7017,40.6633,40.6761,14700.0
2007-05-11 13:40:00,63.55,63.56,63.52,63.56,15400.0,40.6761,40.6825,40.6569,40.6825,15400.0
2007-05-11 13:50:00,63.55,63.58,63.51,63.57,25900.0,40.6761,40.6953,40.6505,40.6889,25900.0
2007-05-11 14:00:00,63.57,63.6,63.52,63.6,53500.0,40.6889,40.7081,40.6569,40.7081,53500.0
2007-05-11 14:10:00,63.6,63.62,63.56,63.56,48400.0,40.7081,40.7209,40.6825,40.6825,48400.0
2007-05-11 14:20:00,63.56,63.59,63.54,63.54,95500.0,40.6825,40.7017,40.6697,40.6697,95500.0
2007-05-11 14:30:00,63.54,63.54,63.48,63.51,45100.0,40.6697,40.6697,40.6313,40.6505,45100.0
2007-05-11 14:40:00,63.51,63.57,63.48,63.48,72600.0,40.6505,40.6889,40.6313,40.6313,72600.0
2007-05-11 14:50:00,63.5,63.51,63.44,63.46,38400.0,40.6441,40.6505,40.6057,40.6185,38400.0
2007-05-11 15:00:00,63.46,63.49,63.41,63.44,50200.0,40.6185,40.6377,40.5865,40.6057,50200.0
2007-05-11 15:10:00,63.44,63.51,63.42,63.43,97800.0,40.6057,40.6505,40.5929,40.5993,97800.0
2007-05-11 15:20:00,63.44,63.46,63.42,63.45,51900.0,40.6057,40.6185,40.5929,40.6121,51900.0
2007-05-11 15:30:00,63.45,63.51,63.43,63.44,135700.0,40.6121,40.6505,40.5993,40.6057,135700.0
2007-05-11 15:40:00,63.44,63.48,63.41,63.43,75700.0,40.6057,40.6313,40.5865,40.5993,75700.0
2007-05-11 15:50:00,63.44,63.47,63.39,63.45,218100.0,40.6057,40.6249,40.5737,40.6121,218100.0
2007-05-14 09:30:00,63.6,63.7,63.51,63.62,56600.0,40.7081,40.7721,40.6505,40.7209,56600.0
2007-05-14 09:40:00,63.64,63.7,63.5,63.53,102600.0,40.7337,40.7721,40.6441,40.6633,102600.0
2007-05-14 09:50:00,63.55,63.66,63.52,63.61,68500.0,40.6761,40.7465,40.6569,40.7145,68500.0
2007-05-14 10:00:00,63.61,63.62,63.56,63.57,25500.0,40.7145,40.7209,40.6825,40.6889,25500.0
2007-05-14 10:10:00,63.57,63.59,63.52,63.52,34300.0,40.6889,40.7017,40.6569,40.6569,34300.0
2007-05-14 10:20:00,63.53,63.55,63.4,63.45,96500.0,40.6633,40.6761,40.5801,40.6121,96500.0
2007-05-14 10:30:00,63.44,63.46,63.35,63.44,87300.0,40.6057,40.6185,40.5481,40.6057,87300.0
2007-05-14 10:40:00,63.45,63.48,63.35,63.41,56900.0,40.6121,40.6313,40.5481,40.5865,56900.0
2007-05-14 10:50:00,63.41,63.41,63.3,63.35,47400.0,40.5865,40.5865,40.5161,40.5481,47400.0
2007-05-14 11:00:00,63.35,63.36,63.15,63.17,125300.0,40.5481,40.5545,40.42,40.4328,125300.0
2007-05-14 11:10:00,63.16,63.21,63.06,63.06,101500.0,40.4264,40.4584,40.3624,40.3624,101500.0
2007-05-14 11:20:00,63.07,63.08,62.94,62.96,81300.0,40.3688,40.3752,40.2856,40.2984,81300.0
2007-05-14 11:30:00,62.96,63.09,62.92,63.08,74900.0,40.2984,40.3816,40.2728,40.3752,74900.0
2007-05-14 11:40:00,63.08,63.08,63.0,63.02,48900.0,40.3752,40.3752,40.324,40.3368,48900.0
2007-05-14 11:50:00,63.02,63.07,62.98,63.07,92300.0,40.3368,40.3688,40.3112,40.3688,92300.0
2007-05-14 12:00:00,63.07,63.09,63.0,63.0,62700.0,40.3688,40.3816,40.324,40.324,62700.0
2007-05-14 12:10:00,63.01,63.04,63.0,63.04,67400.0,40.3304,40.3496,40.324,40.3496,67400.0
2007-05-14 12:20:00,63.04,63.04,63.01,63.03,35100.0,40.3496,40.3496,40.3304,40.3432,35100.0
2007-05-14 12:30:00,63.03,63.04,62.99,62.99,34200.0,40.3432,40.3496,40.3176,40.3176,34200.0
2007-05-14 12:40:00,62.99,63.03,62.99,63.02,60600.0,40.3176,40.3432,40.3176,40.3368,60600.0
2007-05-14 12:50:00,63.03,63.03,62.97,62.98,37400.0,40.3432,40.3432,40.3048,40.3112,37400.0
2007-05-14 13:00:00,62.97,63.0,62.93,62.94,34500.0,40.3048,40.324,40.2792,40.2856,34500.0
2007-05-14 13:10:00,62.94,63.02,62.94,62.96,64800.0,40.2856,40.3368,40.2856,40.2984,64800.0
2007-05-14 13:20:00,62.97,63.01,62.97,62.99,100400.0,40.3048,40.3304,40.3048,40.3176,100400.0
2007-05-14 13:30:00,62.98,63.02,62.96,62.98,95700.0,40.3112,40.3368,40.2984,40.3112,95700.0
2007-05-14 13:40:00,62.97,63.0,62.88,62.9,67500.0,40.3048,40.324,40.2472,40.26,67500.0
2007-05-14 13:50:00,62.89,62.95,62.86,62.87,47900.0,40.2536,40.292,40.2344,40.2408,47900.0
2007-05-14 14:00:00,62.87,62.87,62.72,62.79,102400.0,40.2408,40.2408,40.1448,40.1896,102400.0
2007-05-14 14:10:00,62.79,62.81,62.73,62.8,60000.0,40.1896,40.2024,40.1512,40.196,60000.0
2007-05-14 14:20:00,62.8,62.82,62.75,62.82,71400.0,40.196,40.2088,40.164,40.2088,71400.0
2007-05-14 14:30:00,62.81,62.82,62.76,62.77,69200.0,40.2024,40.2088,40.1704,40.1768,69200.0
2007-05-14 14:40:00,62.78,62.78,62.72,62.73,99300.0,40.1832,40.1832,40.1448,40.1512,99300.0
2007-05-14 14:50:00,62.73,62.77,62.71,62.71,94800.0,40.1512,40.1768,40.1384,40.1384,94800.0
2007-05-14 15:00:00,62.71,62.85,62.71,62.78,158600.0,40.1384,40.228,40.1384,40.1832,158600.0
2007-05-14 15:10:00,62.78,62.9,62.76,62.89,120400.0,40.1832,40.26,40.1704,40.2536,120400.0
2007-05-14 15:20:00,62.9,62.95,62.87,62.9,114100.0,40.26,40.292,40.2408,40.26,114100.0
2007-05-14 15:30:00,62.9,62.92,62.85,62.85,110600.0,40.26,40.2728,40.228,40.228,110600.0
2007-05-14 15:40:00,62.86,62.91,62.78,62.83,244400.0,40.2344,40.2664,40.1832,40.2152,244400.0
2007-05-14 15:50:00,62.83,62.86,62.79,62.85,208400.0,40.2152,40.2344,40.1896,40.228,208400.0
2007-05-15 09:30:00,63.0,63.19,62.89,63.05,97200.0,40.324,40.4456,40.2536,40.356,97200.0
2007-05-15 09:40:00,63.03,63.03,62.88,62.93,70000.0,40.3432,40.3432,40.2472,40.2792,70000.0
2007-05-15 09:50:00,62.94,62.99,62.87,62.9,125200.0,40.2856,40.3176,40.2408,40.26,125200.0
2007-05-15 10:00:00,62.9,63.04,62.85,63.03,103800.0,40.26,40.3496,40.228,40.3432,103800.0
2007-05-15 10:10:00,63.03,63.2,62.97,63.02,99700.0,40.3432,40.452,40.3048,40.3368,99700.0
2007-05-15 10:20:00,63.01,63.01,62.91,62.99,81400.0,40.3304,40.3304,40.2664,40.3176,81400.0
2007-05-15 10:30:00,62.99,63.01,62.89,62.89,56000.0,40.3176,40.3304,40.2536,40.2536,56000.0
2007-05-15 10:40:00,62.89,62.96,62.86,62.88,42500.0,40.2536,40.2984,40.2344,40.2472,42500.0
2007-05-15 10:50:00,62.88,62.9,62.74,62.75,98500.0,40.2472,40.26,40.1576,40.164,98500.0
2007-05-15 11:00:00,62.74,62.77,62.64,62.67,103200.0,40.1576,40.1768,40.0936,40.1128,103200.0
2007-05-15 11:10:00,62.67,62.74,62.65,62.72,68400.0,40.1128,40.1576,40.1,40.1448,68400.0
2007-05-15 11:20:00,62.72,62.84,62.7,62.84,69300.0,40.1448,40.2216,40.132,40.2216,69300.0
2007-05-15 11:30:00,62.84,62.86,62.77,62.85,79900.0,40.2216,40.2344,40.1768,40.228,79900.0
2007-05-15 11:40:00,62.85,62.91,62.83,62.9,92700.0,40.228,40.2664,40.2152,40.26,92700.0
2007-05-15 11:50:00,62.91,63.0,62.83,62.97,156200.0,40.2664,40.324,40.2152,40.3048,156200.0
2007-05-15 12:00:00,62.96,62.99,62.95,62.97,57800.0,40.2984,40.3176,40.292,40.3048,57800.0
2007-05-15 12:10:00,62.97,63.0,62.91,62.92,61600.0,40.3048,40.324,40.2664,40.2728,61600.0
2007-05-15 12:20:00,62.92,62.99,62.92,62.97,38700.0,40.2728,40.3176,40.2728,40.3048,38700.0
2007-05-15 12:30:00,62.98,63.01,62.94,63.0,66600.0,40.3112,40.3304,40.2856,40.324,66600.0
2007-05-15 12:40:00,63.01,63.07,62.94,63.0,102700.0,40.3304,40.3688,40.2856,40.324,102700.0
2007-05-15 12:50:00,62.97,62.98,62.9,62.9,60200.0,40.3048,40.3112,40.26,40.26,60200.0
2007-05-15 13:00:00,62.9,62.94,62.84,62.87,58500.0,40.26,40.2856,40.2216,40.2408,58500.0
2007-05-15 13:10:00,62.87,62.95,62.86,62.9,43400.0,40.2408,40.292,40.2344,40.26,43400.0
2007-05-15 13:20:00,62.88,62.91,62.85,62.87,16400.0,40.2472,40.2664,40.228,40.2408,16400.0
2007-05-15 13:30:00,62.89,62.95,62.89,62.94,47200.0,40.2536,40.292,40.2536,40.2856,47200.0
2007-05-15 13:40:00,62.93,62.93,62.7,62.76,92700.0,40.2792,40.2792,40.132,40.1704,92700.0
2007-05-15 13:50:00,62.76,62.82,62.73,62.81,68000.0,40.1704,40.2088,40.1512,40.2024,68000.0
2007-05-15 14:00:00,62.82,62.82,62.72,62.81,46600.0,40.2088,40.2088,40.1448,40.2024,46600.0
2007-05-15 14:10:00,62.82,62.82,62.7,62.79,67700.0,40.2088,40.2088,40.132,40.1896,67700.0
2007-05-15 14:20:00,62.78,62.91,62.78,62.88,26700.0,40.1832,40.2664,40.1832,40.2472,26700.0
2007-05-15 14:30:00,62.87,62.9,62.68,62.71,64600.0,40.2408,40.26,40.1192,40.1384,64600.0
2007-05-15 14:40:00,62.71,62.74,62.58,62.59,77500.0,40.1384,40.1576,40.0552,40.0616,77500.0
2007-05-15 14:50:00,62.59,62.75,62.59,62.72,32400.0,40.0616,40.164,40.0616,40.1448,32400.0
2007-05-15 15:00:00,62.7,62.76,62.62,62.64,47400.0,40.132,40.1704,40.0808,40.0936,47400.0
2007-05-15 15:10:00,62.63,62.68,62.61,62.65,54100.0,40.0872,40.1192,40.0744,40.1,54100.0
2007-05-15 15:20:00,62.65,62.7,62.61,62.65,77200.0,40.1,40.132,40.0744,40.1,77200.0
2007-05-15 15:30:00,62.66,62.75,62.64,62.75,81800.0,40.1064,40.164,40.0936,40.164,81800.0
2007-05-15 15:40:00,62.75,62.77,62.67,62.7,78000.0,40.164,40.1768,40.1128,40.132,78000.0
2007-05-15 15:50:00,62.7,62.7,62.65,62.66,112500.0,40.132,40.132,40.1,40.1064,112500.0
2007-05-16 09:30:00,62.91,62.95,62.63,62.75,67000.0,40.2664,40.292,40.0872,40.164,67000.0
2007-05-16 09:40:00,62.72,62.77,62.57,62.6,97600.0,40.1448,40.1768,40.0488,40.068,97600.0
2007-05-16 09:50:00,62.6,62.64,62.56,62.56,63800.0,40.068,40.0936,40.0424,40.0424,63800.0
2007-05-16 10:00:00,62.56,62.73,62.56,62.73,68600.0,40.0424,40.1512,40.0424,40.1512,68600.0
2007-05-16 10:10:00,62.73,62.91,62.73,62.84,62800.0,40.1512,40.2664,40.1512,40.2216,62800.0
2007-05-16 10:20:00,62.85,62.9,62.83,62.84,75700.0,40.228,40.26,40.2152,40.2216,75700.0
2007-05-16 10:30:00,62.85,62.87,62.8,62.86,50500.0,40.228,40.2408,40.196,40.2344,50500.0
2007-05-16 10:40:00,62.87,62.91,62.84,62.88,37600.0,40.2408,40.2664,40.2216,40.2472,37600.0
2007-05-16 10:50:00,62.88,62.94,62.86,62.88,103300.0,40.2472,40.2856,40.2344,40.2472,103300.0
2007-05-16 11:00:00,62.87,62.88,62.84,62.86,36900.0,40.2408,40.2472,40.2216,40.2344,36900.0
2007-05-16 11:10:00,62.87,62.89,62.84,62.89,37000.0,40.2408,40.2536,40.2216,40.2536,37000.0
2007-05-16 11:20:00,62.89,62.9,62.82,62.9,61700.0,40.2536,40.26,40.2088,40.26,61700.0
2007-05-16 11:30:00,62.89,63.07,62.85,62.98,84600.0,40.2536,40.3688,40.228,40.3112,84600.0
2007-05-16 11:40:00,62.98,62.99,62.91,62.95,26600.0,40.3112,40.3176,40.2664,40.292,26600.0
2007-05-16 11:50:00,62.93,63.01,62.88,62.9,120500.0,40.2792,40.3304,40.2472,40.26,120500.0
2007-05-16 12:00:00,62.92,63.02,62.9,62.98,107200.0,40.2728,40.3368,40.26,40.3112,107200.0
2007-05-16 12:10:00,62.99,62.99,62.91,62.92,42100.0,40.3176,40.3176,40.2664,40.2728,42100.0
2007-05-16 12:20:00,62.93,62.95,62.9,62.91,27000.0,40.2792,40.292,40.26,40.2664,27000.0
2007-05-16 12:30:00,62.91,62.93,62.89,62.89,18900.0,40.2664,40.2792,40.2536,40.2536,18900.0
2007-05-16 12:40:00,62.89,62.9,62.77,62.85,26300.0,40.2536,40.26,40.1768,40.228,26300.0
2007-05-16 12:50:00,62.84,62.85,62.78,62.83,32900.0,40.2216,40.228,40.1832,40.2152,32900.0
2007-05-16 13:00:00,62.83,62.89,62.71,62.75,83200.0,40.2152,40.2536,40.1384,40.164,83200.0
2007-05-16 13:10:00,62.75,62.75,62.7,62.74,25400.0,40.164,40.164,40.132,40.1576,25400.0
2007-05-16 13:20:00,62.74,62.8,62.7,62.76,55000.0,40.1576,40.196,40.132,40.1704,55000.0
2007-05-16 13:30:00,62.77,62.83,62.77,62.8,18600.0,40.1768,40.2152,40.1768,40.196,18600.0
2007-05-16 13:40:00,62.8,62.83,62.72,62.77,73300.0,40.196,40.2152,40.1448,40.1768,73300.0
2007-05-16 13:50:00,62.77,62.8,62.66,62.66,64100.0,40.1768,40.196,40.1064,40.1064,64100.0
2007-05-16 14:00:00,62.66,62.78,62.66,62.78,25800.0,40.1064,40.1832,40.1064,40.1832,25800.0
2007-05-16 14:10:00,62.79,62.82,62.75,62.81,29500.0,40.1896,40.2088,40.164,40.2024,29500.0
2007-05-16 14:20:00,62.8,62.83,62.69,62.69,44800.0,40.196,40.2152,40.1256,40.1256,44800.0
2007-05-16 14:30:00,62.69,62.76,62.67,62.71,30700.0,40.1256,40.1704,40.1128,40.1384,30700.0
2007-05-16 14:40:00,62.71,62.73,62.67,62.68,46800.0,40.1384,40.1512,40.1128,40.1192,46800.0
2007-05-16 14:50:00,62.68,62.71,62.67,62.67,52700.0,40.1192,40.1384,40.1128,40.1128,52700.0
2007-05-16 15:00:00,62.67,62.7,62.62,62.64,55400.0,40.1128,40.132,40.0808,40.0936,55400.0
2007-05-16 15:10:00,62.64,62.68,62.6,62.67,107600.0,40.0936,40.1192,40.068,40.1128,107600.0
2007-05-16 15:20:00,62.68,62.74,62.66,62.67,54400.0,40.1192,40.1576,40.1064,40.1128,54400.0
2007-05-16 15:30:00,62.67,62.77,62.56,62.7,180800.0,40.1128,40.1768,40.0424,40.132,180800.0
2007-05-16 15:40:00,62.7,62.79,62.68,62.72,105300.0,40.132,40.1896,40.1192,40.1448,105300.0
2007-05-16 15:50:00,62.71,62.78,62.68,62.77,142100.0,40.1384,40.1832,40.1192,40.1768,142100.0
2007-05-17 09:30:00,62.55,62.75,62.55,62.6,41300.0,40.036,40.164,40.036,40.068,41300.0
2007-05-17 09:40:00,62.6,62.72,62.55,62.7,75600.0,40.068,40.1448,40.036,40.132,75600.0
2007-05-17 09:50:00,62.71,62.8,62.6,62.77,48500.0,40.1384,40.196,40.068,40.1768,48500.0
2007-05-17 10:00:00,62.76,62.82,62.69,62.71,43100.0,40.1704,40.2088,40.1256,40.1384,43100.0
2007-05-17 10:10:00,62.7,62.71,62.6,62.61,24900.0,40.132,40.1384,40.068,40.0744,24900.0
2007-05-17 10:20:00,62.6,62.65,62.6,62.62,15700.0,40.068,40.1,40.068,40.0808,15700.0
2007-05-17 10:30:00,62.61,62.65,62.57,62.58,27800.0,40.0744,40.1,40.0488,40.0552,27800.0
2007-05-17 10:40:00,62.57,62.58,62.47,62.55,47600.0,40.0488,40.0552,39.9848,40.036,47600.0
2007-05-17 10:50:00,62.57,62.62,62.55,62.61,18900.0,40.0488,40.0808,40.036,40.0744,18900.0
2007-05-17 11:00:00,62.61,62.64,62.57,62.64,30300.0,40.0744,40.0936,40.0488,40.0936,30300.0
2007-05-17 11:10:00,62.63,62.66,62.6,62.6,16500.0,40.0872,40.1064,40.068,40.068,16500.0
2007-05-17 11:20:00,62.6,62.66,62.6,62.65,22500.0,40.068,40.1064,40.068,40.1,22500.0
2007-05-17 11:30:00,62.65,62.71,62.65,62.68,32400.0,40.1,40.1384,40.1,40.1192,32400.0
2007-05-17 11:40:00,62.67,62.71,62.62,62.67,34500.0,40.1128,40.1384,40.0808,40.1128,34500.0
2007-05-17 11:50:00,62.66,62.69,62.62,62.65,30300.0,40.1064,40.1256,40.0808,40.1,30300.0
2007-05-17 12:00:00,62.66,62.68,62.62,62.63,32000.0,40.1064,40.1192,40.0808,40.0872,32000.0
2007-05-17 12:10:00,62.63,62.63,62.53,62.57,35100.0,40.0872,40.0872,40.0232,40.0488,35100.0
2007-05-17 12:20:00,62.56,62.57,62.5,62.52,48700.0,40.0424,40.0488,40.004,40.0168,48700.0
2007-05-17 12:30:00,62.51,62.52,62.48,62.51,47000.0,40.0104,40.0168,39.9912,40.0104,47000.0
2007-05-17 12:40:00,62.51,62.52,62.46,62.47,19400.0,40.0104,40.0168,39.9784,39.9848,19400.0
2007-05-17 12:50:00,62.47,62.52,62.46,62.48,11600.0,39.9848,40.0168,39.9784,39.9912,11600.0
2007-05-17 13:00:00,62.48,62.54,62.44,62.54,28800.0,39.9912,40.0296,39.9656,40.0296,28800.0
2007-05-17 13:10:00,62.53,62.55,62.49,62.49,17700.0,40.0232,40.036,39.9976,39.9976,17700.0
2007-05-17 13:20:00,62.49,62.51,62.49,62.49,11900.0,39.9976,40.0104,39.9976,39.9976,11900.0
2007-05-17 13:30:00,62.49,62.56,62.49,62.54,58700.0,39.9976,40.0424,39.9976,40.0296,58700.0
2007-05-17 13:40:00,62.54,62.56,62.5,62.51,17300.0,40.0296,40.0424,40.004,40.0104,17300.0
2007-05-17 13:50:00,62.51,62.51,62.48,62.49,25100.0,40.0104,40.0104,39.9912,39.9976,25100.0
2007-05-17 14:00:00,62.49,62.51,62.47,62.5,27000.0,39.9976,40.0104,39.9848,40.004,27000.0
2007-05-17 14:10:00,62.49,62.55,62.46,62.54,40700.0,39.9976,40.036,39.9784,40.0296,40700.0
2007-05-17 14:20:00,62.55,62.55,62.47,62.5,53700.0,40.036,40.036,39.9848,40.004,53700.0
2007-05-17 14:30:00,62.5,62.51,62.46,62.46,35900.0,40.004,40.0104,39.9784,39.9784,35900.0
2007-05-17 14:40:00,62.47,62.49,62.45,62.49,36000.0,39.9848,39.9976,39.972,39.9976,36000.0
2007-05-17 14:50:00,62.49,62.59,62.48,62.56,76700.0,39.9976,40.0616,39.9912,40.0424,76700.0
2007-05-17 15:00:00,62.57,62.62,62.51,62.52,99300.0,40.0488,40.0808,40.0104,40.0168,99300.0
2007-05-17 15:10:00,62.52,62.58,62.51,62.58,27700.0,40.0168,40.0552,40.0104,40.0552,27700.0
2007-05-17 15:20:00,62.57,62.57,62.51,62.52,59200.0,40.0488,40.0488,40.0104,40.0168,59200.0
2007-05-17 15:30:00,62.52,62.54,62.44,62.47,81400.0,40.0168,40.0296,39.9656,39.9848,81400.0
2007-05-17 15:40:00,62.45,62.52,62.45,62.48,74100.0,39.972,40.0168,39.972,39.9912,74100.0
2007-05-17 15:50:00,62.48,62.55,62.44,62.49,140100.0,39.9912,40.036,39.9656,39.9976,140100.0
2007-05-18 09:30:00,62.45,62.64,62.3,62.42,511300.0,39.972,40.0936,39.876,39.9528,511300.0
2007-05-18 09:40:00,62.4,62.57,62.38,62.5,79200.0,39.94,40.0488,39.9272,40.004,79200.0
2007-05-18 09:50:00,62.48,62.54,62.41,62.5,46600.0,39.9912,40.0296,39.9464,40.004,46600.0
2007-05-18 10:00:00,62.5,62.66,62.5,62.61,53900.0,40.004,40.1064,40.004,40.0744,53900.0
2007-05-18 10:10:00,62.61,62.65,62.57,62.57,42700.0,40.0744,40.1,40.0488,40.0488,42700.0
2007-05-18 10:20:00,62.57,62.61,62.55,62.56,37100.0,40.0488,40.0744,40.036,40.0424,37100.0
2007-05-18 10:30:00,62.57,62.63,62.55,62.61,27700.0,40.0488,40.0872,40.036,40.0744,27700.0
2007-05-18 10:40:00,62.61,62.61,62.54,62.6,30400.0,40.0744,40.0744,40.0296,40.068,30400.0
2007-05-18 10:50:00,62.6,62.6,62.55,62.56,10600.0,40.068,40.068,40.036,40.0424,10600.0
2007-05-18 11:00:00,62.56,62.56,62.48,62.51,29600.0,40.0424,40.0424,39.9912,40.0104,29600.0
2007-05-18 11:10:00,62.5,62.52,62.46,62.47,46400.0,40.004,40.0168,39.9784,39.9848,46400.0
2007-05-18 11:20:00,62.48,62.48,62.45,62.47,31300.0,39.9912,39.9912,39.972,39.9848,31300.0
2007-05-18 11:30:00,62.47,62.51,62.47,62.49,40800.0,39.9848,40.0104,39.9848,39.9976,40800.0
2007-05-18 11:40:00,62.48,62.53,62.47,62.52,37500.0,39.9912,40.0232,39.9848,40.0168,37500.0
2007-05-18 11:50:00,62.52,62.54,62.51,62.54,11000.0,40.0168,40.0296,40.0104,40.0296,11000.0
2007-05-18 12:00:00,62.52,62.55,62.52,62.52,14400.0,40.0168,40.036,40.0168,40.0168,14400.0
2007-05-18 12:10:00,62.52,62.53,62.51,62.52,17300.0,40.0168,40.0232,40.0104,40.0168,17300.0
2007-05-18 12:20:00,62.53,62.6,62.52,62.6,23800.0,40.0232,40.068,40.0168,40.068,23800.0
2007-05-18 12:30:00,62.6,62.6,62.57,62.58,12300.0,40.068,40.068,40.0488,40.0552,12300.0
2007-05-18 12:40:00,62.58,62.63,62.52,62.52,32100.0,40.0552,40.0872,40.0168,40.0168,32100.0
2007-05-18 12:50:00,62.53,62.59,62.52,62.54,18300.0,40.0232,40.0616,40.0168,40.0296,18300.0
2007-05-18 13:00:00,62.56,62.59,62.51,62.57,40100.0,40.0424,40.0616,40.0104,40.0488,40100.0
2007-05-18 13:10:00,62.56,62.57,62.55,62.56,3500.0,40.0424,40.0488,40.036,40.0424,3500.0
2007-05-18 13:20:00,62.57,62.57,62.54,62.56,9900.0,40.0488,40.0488,40.0296,40.0424,9900.0
2007-05-18 13:30:00,62.55,62.59,62.55,62.58,22200.0,40.036,40.0616,40.036,40.0552,22200.0
2007-05-18 13:40:00,62.58,62.6,62.5,62.51,62200.0,40.0552,40.068,40.004,40.0104,62200.0
2007-05-18 13:50:00,62.51,62.53,62.5,62.52,21300.0,40.0104,40.0232,40.004,40.0168,21300.0
2007-05-18 14:00:00,62.51,62.54,62.45,62.53,77900.0,40.0104,40.0296,39.972,40.0232,77900.0
2007-05-18 14:10:00,62.52,62.58,62.49,62.52,48100.0,40.0168,40.0552,39.9976,40.0168,48100.0
2007-05-18 14:20:00,62.53,62.55,62.51,62.51,32800.0,40.0232,40.036,40.0104,40.0104,32800.0
2007-05-18 14:30:00,62.51,62.54,62.48,62.48,20400.0,40.0104,40.0296,39.9912,39.9912,20400.0
2007-05-18 14:40:00,62.49,62.53,62.47,62.5,41200.0,39.9976,40.0232,39.9848,40.004,41200.0
2007-05-18 14:50:00,62.5,62.51,62.48,62.5,21800.0,40.004,40.0104,39.9912,40.004,21800.0
2007-05-18 15:00:00,62.49,62.53,62.49,62.5,48500.0,39.9976,40.0232,39.9976,40.004,48500.0
2007-05-18 15:10:00,62.51,62.59,62.5,62.58,99300.0,40.0104,40.0616,40.004,40.0552,99300.0
2007-05-18 15:20:00,62.57,62.59,62.49,62.53,112600.0,40.0488,40.0616,39.9976,40.0232,112600.0
2007-05-18 15:30:00,62.54,62.57,62.53,62.54,157300.0,40.0296,40.0488,40.0232,40.0296,157300.0
2007-05-18 15:40:00,62.55,62.66,62.54,62.64,270900.0,40.036,40.1064,40.0296,40.0936,270900.0
2007-05-18 15:50:00,62.63,62.79,62.62,62.77,310600.0,40.0872,40.1896,40.0808,40.1768,310600.0
2007-05-21 09:30:00,62.99,63.0,62.78,62.85,96500.0,40.3176,40.324,40.1832,40.228,96500.0
2007-05-21 09:40:00,62.86,62.93,62.86,62.91,57000.0,40.2344,40.2792,40.2344,40.2664,57000.0
2007-05-21 09:50:00,62.91,62.95,62.8,62.94,65700.0,40.2664,40.292,40.196,40.2856,65700.0
2007-05-21 10:00:00,62.94,62.96,62.88,62.89,96800.0,40.2856,40.2984,40.2472,40.2536,96800.0
2007-05-21 10:10:00,62.9,62.91,62.81,62.88,104000.0,40.26,40.2664,40.2024,40.2472,104000.0
2007-05-21 10:20:00,62.88,62.94,62.87,62.88,43600.0,40.2472,40.2856,40.2408,40.2472,43600.0
2007-05-21 10:30:00,62.88,62.9,62.83,62.83,50300.0,40.2472,40.26,40.2152,40.2152,50300.0
2007-05-21 10:40:00,62.83,62.88,62.8,62.86,60400.0,40.2152,40.2472,40.196,40.2344,60400.0
2007-05-21 10:50:00,62.86,62.88,62.83,62.88,46500.0,40.2344,40.2472,40.2152,40.2472,46500.0
2007-05-21 11:00:00,62.86,62.88,62.84,62.88,45800.0,40.2344,40.2472,40.2216,40.2472,45800.0
2007-05-21 11:10:00,62.88,62.88,62.87,62.87,30000.0,40.2472,40.2472,40.2408,40.2408,30000.0
2007-05-21 11:20:00,62.87,62.89,62.87,62.88,38900.0,40.2408,40.2536,40.2408,40.2472,38900.0
2007-05-21 11:30:00,62.87,62.88,62.85,62.87,37500.0,40.2408,40.2472,40.228,40.2408,37500.0
2007-05-21 11:40:00,62.86,62.88,62.82,62.83,30100.0,40.2344,40.2472,40.2088,40.2152,30100.0
2007-05-21 11:50:00,62.84,62.86,62.81,62.81,56600.0,40.2216,40.2344,40.2024,40.2024,56600.0
2007-05-21 12:00:00,62.82,62.86,62.81,62.86,100200.0,40.2088,40.2344,40.2024,40.2344,100200.0
2007-05-21 12:10:00,62.86,62.92,62.86,62.91,73300.0,40.2344,40.2728,40.2344,40.2664,73300.0
2007-05-21 12:20:00,62.91,62.92,62.86,62.86,16300.0,40.2664,40.2728,40.2344,40.2344,16300.0
2007-05-21 12:30:00,62.87,62.89,62.86,62.86,12500.0,40.2408,40.2536,40.2344,40.2344,12500.0
2007-05-21 12:40:00,62.87,62.87,62.82,62.84,31700.0,40.2408,40.2408,40.2088,40.2216,31700.0
2007-05-21 12:50:00,62.84,62.84,62.78,62.78,41500.0,40.2216,40.2216,40.1832,40.1832,41500.0
2007-05-21 13:00:00,62.79,62.82,62.78,62.78,34900.0,40.1896,40.2088,40.1832,40.1832,34900.0
2007-05-21 13:10:00,62.78,62.83,62.78,62.8,34600.0,40.1832,40.2152,40.1832,40.196,34600.0
2007-05-21 13:20:00,62.8,62.82,62.78,62.81,23600.0,40.196,40.2088,40.1832,40.2024,23600.0
2007-05-21 13:30:00,62.8,62.81,62.78,62.79,13800.0,40.196,40.2024,40.1832,40.1896,13800.0
2007-05-21 13:40:00,62.8,62.81,62.76,62.8,14400.0,40.196,40.2024,40.1704,40.196,14400.0
2007-05-21 13:50:00,62.8,62.81,62.67,62.69,51500.0,40.196,40.2024,40.1128,40.1256,51500.0
2007-05-21 14:00:00,62.7,62.73,62.67,62.72,17800.0,40.132,40.1512,40.1128,40.1448,17800.0
2007-05-21 14:10:00,62.72,62.74,62.7,62.74,22300.0,40.1448,40.1576,40.132,40.1576,22300.0
2007-05-21 14:20:00,62.73,62.74,62.7,62.7,53900.0,40.1512,40.1576,40.132,40.132,53900.0
2007-05-21 14:30:00,62.72,62.73,62.71,62.73,16600.0,40.1448,40.1512,40.1384,40.1512,16600.0
2007-05-21 14:40:00,62.73,62.75,62.72,62.75,53900.0,40.1512,40.164,40.1448,40.164,53900.0
2007-05-21 14:50:00,62.75,62.77,62.67,62.7,60900.0,40.164,40.1768,40.1128,40.132,60900.0
2007-05-21 15:00:00,62.7,62.72,62.61,62.63,99400.0,40.132,40.1448,40.0744,40.0872,99400.0
2007-05-21 15:10:00,62.63,62.7,62.6,62.64,94600.0,40.0872,40.132,40.068,40.0936,94600.0
2007-05-21 15:20:00,62.65,62.69,62.6,62.65,106200.0,40.1,40.1256,40.068,40.1,106200.0
2007-05-21 15:30:00,62.65,62.7,62.6,62.69,48900.0,40.1,40.132,40.068,40.1256,48900.0
2007-05-21 15:40:00,62.7,62.75,62.69,62.71,106100.0,40.132,40.164,40.1256,40.1384,106100.0
2007-05-21 15:50:00,62.7,62.7,62.6,62.64,114800.0,40.132,40.132,40.068,40.0936,114800.0
2007-05-22 09:30:00,62.6,62.6,62.1,62.14,146000.0,40.068,40.068,39.748,39.7736,146000.0
2007-05-22 09:40:00,62.12,62.37,62.05,62.05,159500.0,39.7608,39.9208,39.716,39.716,159500.0
2007-05-22 09:50:00,62.07,62.17,62.05,62.16,70100.0,39.7288,39.7928,39.716,39.7864,70100.0
2007-05-22 10:00:00,62.15,62.25,62.1,62.15,118100.0,39.78,39.844,39.748,39.78,118100.0
2007-05-22 10:10:00,62.16,62.24,62.07,62.12,119900.0,39.7864,39.8376,39.7288,39.7608,119900.0
2007-05-22 10:20:00,62.11,62.17,62.05,62.15,96900.0,39.7544,39.7928,39.716,39.78,96900.0
2007-05-22 10:30:00,62.15,62.17,62.08,62.1,76200.0,39.78,39.7928,39.7352,39.748,76200.0
2007-05-22 10:40:00,62.1,62.16,62.07,62.09,78000.0,39.748,39.7864,39.7288,39.7416,78000.0
2007-05-22 10:50:00,62.08,62.13,62.05,62.13,97400.0,39.7352,39.7672,39.716,39.7672,97400.0
2007-05-22 11:00:00,62.12,62.12,61.98,61.99,93600.0,39.7608,39.7608,39.6712,39.6776,93600.0
2007-05-22 11:10:00,61.99,62.01,61.9,61.9,109200.0,39.6776,39.6904,39.62,39.62,109200.0
2007-05-22 11:20:00,61.91,61.95,61.89,61.91,105900.0,39.6264,39.652,39.6136,39.6264,105900.0
2007-05-22 11:30:00,61.9,61.91,61.8,61.89,91600.0,39.62,39.6264,39.556,39.6136,91600.0
2007-05-22 11:40:00,61.88,61.88,61.71,61.77,98600.0,39.6072,39.6072,39.4984,39.5368,98600.0
2007-05-22 11:50:00,61.77,61.82,61.62,61.62,145700.0,39.5368,39.5688,39.4407,39.4407,145700.0
2007-05-22 12:00:00,61.63,61.67,61.6,61.65,108800.0,39.4471,39.4728,39.4279,39.4599,108800.0
2007-05-22 12:10:00,61.65,61.67,61.6,61.62,73400.0,39.4599,39.4728,39.4279,39.4407,73400.0
2007-05-22 12:20:00,61.62,61.7,61.62,61.67,87000.0,39.4407,39.492,39.4407,39.4728,87000.0
2007-05-22 12:30:00,61.67,61.72,61.61,61.61,79000.0,39.4728,39.5048,39.4343,39.4343,79000.0
2007-05-22 12:40:00,61.63,61.65,61.61,61.64,51300.0,39.4471,39.4599,39.4343,39.4535,51300.0
2007-05-22 12:50:00,61.63,61.7,61.63,61.66,140700.0,39.4471,39.492,39.4471,39.4664,140700.0
2007-05-22 13:00:00,61.66,61.69,61.65,61.69,57700.0,39.4664,39.4856,39.4599,39.4856,57700.0
2007-05-22 13:10:00,61.69,61.7,61.64,61.66,43600.0,39.4856,39.492,39.4535,39.4664,43600.0
2007-05-22 13:20:00,61.65,61.66,61.62,61.65,27600.0,39.4599,39.4664,39.4407,39.4599,27600.0
2007-05-22 13:30:00,61.65,61.68,61.64,61.66,46200.0,39.4599,39.4792,39.4535,39.4664,46200.0
2007-05-22 13:40:00,61.67,61.74,61.66,61.71,129700.0,39.4728,39.5176,39.4664,39.4984,129700.0
2007-05-22 13:50:00,61.72,61.94,61.72,61.9,92100.0,39.5048,39.6456,39.5048,39.62,92100.0
2007-05-22 14:00:00,61.91,61.96,61.86,61.91,82900.0,39.6264,39.6584,39.5944,39.6264,82900.0
2007-05-22 14:10:00,61.91,62.12,61.91,62.04,141800.0,39.6264,39.7608,39.6264,39.7096,141800.0
2007-05-22 14:20:00,62.03,62.06,61.96,62.02,97100.0,39.7032,39.7224,39.6584,39.6968,97100.0
2007-05-22 14:30:00,62.02,62.06,61.95,61.95,58500.0,39.6968,39.7224,39.652,39.652,58500.0
2007-05-22 14:40:00,61.95,61.97,61.91,61.97,70300.0,39.652,39.6648,39.6264,39.6648,70300.0
2007-05-22 14:50:00,61.98,62.02,61.98,62.02,60600.0,39.6712,39.6968,39.6712,39.6968,60600.0
2007-05-22 15:00:00,62.02,62.08,61.98,62.04,66000.0,39.6968,39.7352,39.6712,39.7096,66000.0
2007-05-22 15:10:00,62.05,62.05,61.95,61.97,94600.0,39.716,39.716,39.652,39.6648,94600.0
2007-05-22 15:20:00,61.97,62.04,61.95,62.03,73600.0,39.6648,39.7096,39.652,39.7032,73600.0
2007-05-22 15:30:00,62.04,62.05,61.98,62.01,76500.0,39.7096,39.716,39.6712,39.6904,76500.0
2007-05-22 15:40:00,62.01,62.04,61.99,62.0,83200.0,39.6904,39.7096,39.6776,39.684,83200.0
2007-05-22 15:50:00,62.0,62.0,61.9,61.94,136000.0,39.684,39.684,39.62,39.6456,136000.0
2007-05-23 09:30:00,61.94,62.1,61.94,61.94,133500.0,39.6456,39.748,39.6456,39.6456,133500.0
2007-05-23 09:40:00,61.98,62.02,61.85,62.0,47400.0,39.6712,39.6968,39.588,39.684,47400.0
2007-05-23 09:50:00,62.0,62.12,62.0,62.05,116600.0,39.684,39.7608,39.684,39.716,116600.0
2007-05-23 10:00:00,62.05,62.14,62.01,62.09,83900.0,39.716,39.7736,39.6904,39.7416,83900.0
2007-05-23 10:10:00,62.1,62.1,62.06,62.1,33200.0,39.748,39.748,39.7224,39.748,33200.0
2007-05-23 10:20:00,62.09,62.09,62.0,62.05,70600.0,39.7416,39.7416,39.684,39.716,70600.0
2007-05-23 10:30:00,62.05,62.15,62.02,62.07,82600.0,39.716,39.78,39.6968,39.7288,82600.0
2007-05-23 10:40:00,62.06,62.17,62.06,62.09,55800.0,39.7224,39.7928,39.7224,39.7416,55800.0
2007-05-23 10:50:00,62.1,62.16,62.08,62.15,55200.0,39.748,39.7864,39.7352,39.78,55200.0
2007-05-23 11:00:00,62.15,62.15,62.07,62.1,47100.0,39.78,39.78,39.7288,39.748,47100.0
2007-05-23 11:10:00,62.09,62.15,62.06,62.15,77900.0,39.7416,39.78,39.7224,39.78,77900.0
2007-05-23 11:20:00,62.16,62.18,62.13,62.14,42800.0,39.7864,39.7992,39.7672,39.7736,42800.0
2007-05-23 11:30:00,62.13,62.14,62.03,62.1,75300.0,39.7672,39.7736,39.7032,39.748,75300.0
2007-05-23 11:40:00,62.1,62.16,62.09,62.1,49700.0,39.748,39.7864,39.7416,39.748,49700.0
2007-05-23 11:50:00,62.09,62.16,62.08,62.13,40000.0,39.7416,39.7864,39.7352,39.7672,40000.0
2007-05-23 12:00:00,62.15,62.15,62.1,62.15,359600.0,39.78,39.78,39.748,39.78,359600.0
2007-05-23 12:10:00,62.15,62.17,62.13,62.17,35100.0,39.78,39.7928,39.7672,39.7928,35100.0
2007-05-23 12:20:00,62.16,62.21,62.14,62.2,43200.0,39.7864,39.8184,39.7736,39.812,43200.0
2007-05-23 12:30:00,62.21,62.26,62.19,62.2,47800.0,39.8184,39.8504,39.8056,39.812,47800.0
2007-05-23 12:40:00,62.2,62.27,62.2,62.27,42000.0,39.812,39.8568,39.812,39.8568,42000.0
2007-05-23 12:50:00,62.27,62.31,62.26,62.29,59900.0,39.8568,39.8824,39.8504,39.8696,59900.0
2007-05-23 13:00:00,62.3,62.36,62.29,62.34,32700.0,39.876,39.9144,39.8696,39.9016,32700.0
2007-05-23 13:10:00,62.34,62.34,62.28,62.32,44200.0,39.9016,39.9016,39.8632,39.8888,44200.0
2007-05-23 13:20:00,62.32,62.35,62.28,62.28,43500.0,39.8888,39.908,39.8632,39.8632,43500.0
2007-05-23 13:30:00,62.29,62.31,62.28,62.29,44900.0,39.8696,39.8824,39.8632,39.8696,44900.0
2007-05-23 13:40:00,62.3,62.37,62.3,62.36,62000.0,39.876,39.9208,39.876,39.9144,62000.0
2007-05-23 13:50:00,62.36,62.46,62.34,62.36,121100.0,39.9144,39.9784,39.9016,39.9144,121100.0
2007-05-23 14:00:00,62.37,62.4,62.33,62.4,101600.0,39.9208,39.94,39.8952,39.94,101600.0
2007-05-23 14:10:00,62.41,62.43,62.31,62.33,177700.0,39.9464,39.9592,39.8824,39.8952,177700.0
2007-05-23 14:20:00,62.34,62.35,62.23,62.26,113700.0,39.9016,39.908,39.8312,39.8504,113700.0
2007-05-23 14:30:00,62.26,62.31,62.25,62.3,79800.0,39.8504,39.8824,39.844,39.876,79800.0
2007-05-23 14:40:00,62.3,62.34,62.22,62.3,130100.0,39.876,39.9016,39.8248,39.876,130100.0
2007-05-23 14:50:00,62.3,62.36,62.28,62.3,129100.0,39.876,39.9144,39.8632,39.876,129100.0
2007-05-23 15:00:00,62.3,62.3,62.22,62.23,228200.0,39.876,39.876,39.8248,39.8312,228200.0
2007-05-23 15:10:00,62.22,62.23,62.14,62.21,97800.0,39.8248,39.8312,39.7736,39.8184,97800.0
2007-05-23 15:20:00,62.21,62.25,62.16,62.21,88600.0,39.8184,39.844,39.7864,39.8184,88600.0
2007-05-23 15:30:00,62.22,62.26,62.2,62.25,120600.0,39.8248,39.8504,39.812,39.844,120600.0
2007-05-23 15:40:00,62.26,62.3,62.24,62.28,284500.0,39.8504,39.876,39.8376,39.8632,284500.0
2007-05-23 15:50:00,62.28,62.3,62.13,62.17,215300.0,39.8632,39.876,39.7672,39.7928,215300.0
2007-05-24 09:30:00,61.92,62.46,61.8,61.84,127200.0,39.6328,39.9784,39.556,39.5816,127200.0
2007-05-24 09:40:00,61.82,61.83,61.71,61.8,65700.0,39.5688,39.5752,39.4984,39.556,65700.0
2007-05-24 09:50:00,61.79,61.84,61.76,61.78,49200.0,39.5496,39.5816,39.5304,39.5432,49200.0
2007-05-24 10:00:00,61.8,62.43,61.76,62.0,186600.0,39.556,39.9592,39.5304,39.684,186600.0
2007-05-24 10:10:00,62.02,62.09,62.0,62.06,31500.0,39.6968,39.7416,39.684,39.7224,31500.0
2007-05-24 10:20:00,62.05,62.1,61.97,61.97,39000.0,39.716,39.748,39.6648,39.6648,39000.0
2007-05-24 10:30:00,61.97,62.0,61.92,61.93,124300.0,39.6648,39.684,39.6328,39.6392,124300.0
2007-05-24 10:40:00,61.94,61.94,61.75,61.82,91300.0,39.6456,39.6456,39.524,39.5688,91300.0
2007-05-24 10:50:00,61.84,61.88,61.75,61.8,74000.0,39.5816,39.6072,39.524,39.556,74000.0
2007-05-24 11:00:00,61.8,61.81,61.67,61.81,90500.0,39.556,39.5624,39.4728,39.5624,90500.0
2007-05-24 11:10:00,61.81,61.84,61.74,61.75,48200.0,39.5624,39.5816,39.5176,39.524,48200.0
2007-05-24 11:20:00,61.75,61.8,61.68,61.7,101400.0,39.524,39.556,39.4792,39.492,101400.0
2007-05-24 11:30:00,61.71,61.85,61.69,61.78,99600.0,39.4984,39.588,39.4856,39.5432,99600.0
2007-05-24 11:40:00,61.78,61.81,61.69,61.69,30100.0,39.5432,39.5624,39.4856,39.4856,30100.0
2007-05-24 11:50:00,61.7,61.73,61.68,61.7,42500.0,39.492,39.5112,39.4792,39.492,42500.0
2007-05-24 12:00:00,61.69,61.75,61.68,61.69,24100.0,39.4856,39.524,39.4792,39.4856,24100.0
2007-05-24 12:10:00,61.7,61.74,61.68,61.72,45500.0,39.492,39.5176,39.4792,39.5048,45500.0
2007-05-24 12:20:00,61.72,61.83,61.71,61.71,79700.0,39.5048,39.5752,39.4984,39.4984,79700.0
2007-05-24 12:30:00,61.73,61.75,61.65,61.67,67500.0,39.5112,39.524,39.4599,39.4728,67500.0
2007-05-24 12:40:00,61.67,61.72,61.64,61.64,76000.0,39.4728,39.5048,39.4535,39.4535,76000.0
2007-05-24 12:50:00,61.64,61.69,61.6,61.67,49300.0,39.4535,39.4856,39.4279,39.4728,49300.0
2007-05-24 13:00:00,61.66,61.71,61.63,61.63,19700.0,39.4664,39.4984,39.4471,39.4471,19700.0
2007-05-24 13:10:00,61.63,61.7,61.6,61.63,38300.0,39.4471,39.492,39.4279,39.4471,38300.0
2007-05-24 13:20:00,61.64,61.71,61.62,61.64,42100.0,39.4535,39.4984,39.4407,39.4535,42100.0
2007-05-24 13:30:00,61.64,61.66,61.59,61.62,39300.0,39.4535,39.4664,39.4215,39.4407,39300.0
2007-05-24 13:40:00,61.63,61.75,61.63,61.72,42200.0,39.4471,39.524,39.4471,39.5048,42200.0
2007-05-24 13:50:00,61.72,61.81,61.69,61.79,33700.0,39.5048,39.5624,39.4856,39.5496,33700.0
2007-05-24 14:00:00,61.8,61.8,61.7,61.71,37500.0,39.556,39.556,39.492,39.4984,37500.0
2007-05-24 14:10:00,61.72,61.74,61.64,61.69,74000.0,39.5048,39.5176,39.4535,39.4856,74000.0
2007-05-24 14:20:00,61.7,61.78,61.65,61.69,56400.0,39.492,39.5432,39.4599,39.4856,56400.0
2007-05-24 14:30:00,61.7,61.71,61.6,61.63,41100.0,39.492,39.4984,39.4279,39.4471,41100.0
2007-05-24 14:40:00,61.63,61.7,61.59,61.64,69700.0,39.4471,39.492,39.4215,39.4535,69700.0
2007-05-24 14:50:00,61.65,61.69,61.63,61.66,70000.0,39.4599,39.4856,39.4471,39.4664,70000.0
2007-05-24 15:00:00,61.66,61.77,61.6,61.66,210000.0,39.4664,39.5368,39.4279,39.4664,210000.0
2007-05-24 15:10:00,61.66,61.67,61.54,61.54,66500.0,39.4664,39.4728,39.3895,39.3895,66500.0
2007-05-24 15:20:00,61.55,61.57,61.51,61.52,65000.0,39.3959,39.4087,39.3703,39.3767,65000.0
2007-05-24 15:30:00,61.52,61.57,61.44,61.44,98800.0,39.3767,39.4087,39.3255,39.3255,98800.0
2007-05-24 15:40:00,61.44,61.54,61.41,61.54,101900.0,39.3255,39.3895,39.3063,39.3895,101900.0
2007-05-24 15:50:00,61.54,61.55,61.5,61.55,228400.0,39.3895,39.3959,39.3639,39.3959,228400.0
2007-05-25 09:30:00,61.58,61.77,61.55,61.66,98400.0,39.4151,39.5368,39.3959,39.4664,98400.0
2007-05-25 09:40:00,61.65,61.7,61.6,61.6,76100.0,39.4599,39.492,39.4279,39.4279,76100.0
2007-05-25 09:50:00,61.6,61.64,61.52,61.52,63900.0,39.4279,39.4535,39.3767,39.3767,63900.0
2007-05-25 10:00:00,61.52,61.58,61.45,61.52,65600.0,39.3767,39.4151,39.3319,39.3767,65600.0
2007-05-25 10:10:00,61.51,61.7,61.51,61.63,73200.0,39.3703,39.492,39.3703,39.4471,73200.0
2007-05-25 10:20:00,61.61,61.68,61.61,61.64,49600.0,39.4343,39.4792,39.4343,39.4535,49600.0
2007-05-25 10:30:00,61.67,61.69,61.52,61.65,71500.0,39.4728,39.4856,39.3767,39.4599,71500.0
2007-05-25 10:40:00,61.65,61.67,61.58,61.6,58200.0,39.4599,39.4728,39.4151,39.4279,58200.0
2007-05-25 10:50:00,61.6,61.68,61.55,61.62,73800.0,39.4279,39.4792,39.3959,39.4407,73800.0
2007-05-25 11:00:00,61.63,61.65,61.56,61.6,66900.0,39.4471,39.4599,39.4023,39.4279,66900.0
2007-05-25 11:10:00,61.6,61.63,61.58,61.61,30700.0,39.4279,39.4471,39.4151,39.4343,30700.0
2007-05-25 11:20:00,61.63,61.64,61.48,61.49,85400.0,39.4471,39.4535,39.3511,39.3575,85400.0
2007-05-25 11:30:00,61.48,61.52,61.44,61.46,92200.0,39.3511,39.3767,39.3255,39.3383,92200.0
2007-05-25 11:40:00,61.48,61.52,61.47,61.5,68800.0,39.3511,39.3767,39.3447,39.3639,68800.0
2007-05-25 11:50:00,61.5,61.5,61.47,61.49,23000.0,39.3639,39.3639,39.3447,39.3575,23000.0
2007-05-25 12:00:00,61.49,61.5,61.41,61.43,40200.0,39.3575,39.3639,39.3063,39.3191,40200.0
2007-05-25 12:10:00,61.42,61.43,61.33,61.34,51400.0,39.3127,39.3191,39.2551,39.2615,51400.0
2007-05-25 12:20:00,61.34,61.37,61.25,61.31,34400.0,39.2615,39.2807,39.2039,39.2423,34400.0
2007-05-25 12:30:00,61.29,61.37,61.27,61.37,33100.0,39.2295,39.2807,39.2167,39.2807,33100.0
2007-05-25 12:40:00,61.37,61.38,61.34,61.36,23700.0,39.2807,39.2871,39.2615,39.2743,23700.0
2007-05-25 12:50:00,61.36,61.38,61.32,61.32,41500.0,39.2743,39.2871,39.2487,39.2487,41500.0
2007-05-25 13:00:00,61.32,61.35,61.32,61.35,23100.0,39.2487,39.2679,39.2487,39.2679,23100.0
2007-05-25 13:10:00,61.35,61.43,61.34,61.42,44900.0,39.2679,39.3191,39.2615,39.3127,44900.0
2007-05-25 13:20:00,61.4,61.44,61.39,61.42,12600.0,39.2999,39.3255,39.2935,39.3127,12600.0
2007-05-25 13:30:00,61.43,61.46,61.42,61.43,32800.0,39.3191,39.3383,39.3127,39.3191,32800.0
2007-05-25 13:40:00,61.43,61.45,61.42,61.44,51800.0,39.3191,39.3319,39.3127,39.3255,51800.0
2007-05-25 13:50:00,61.45,61.46,61.43,61.45,28200.0,39.3319,39.3383,39.3191,39.3319,28200.0
2007-05-25 14:00:00,61.45,61.47,61.43,61.43,43200.0,39.3319,39.3447,39.3191,39.3191,43200.0
2007-05-25 14:10:00,61.42,61.44,61.22,61.3,152900.0,39.3127,39.3255,39.1847,39.2359,152900.0
2007-05-25 14:20:00,61.29,61.34,61.29,61.31,45400.0,39.2295,39.2615,39.2295,39.2423,45400.0
2007-05-25 14:30:00,61.31,61.33,61.28,61.29,37100.0,39.2423,39.2551,39.2231,39.2295,37100.0
2007-05-25 14:40:00,61.29,61.43,61.29,61.37,30300.0,39.2295,39.3191,39.2295,39.2807,30300.0
2007-05-25 14:50:00,61.37,61.38,61.3,61.32,42000.0,39.2807,39.2871,39.2359,39.2487,42000.0
2007-05-25 15:00:00,61.31,61.33,61.29,61.29,44900.0,39.2423,39.2551,39.2295,39.2295,44900.0
2007-05-25 15:10:00,61.29,61.36,61.28,61.3,68200.0,39.2295,39.2743,39.2231,39.2359,68200.0
2007-05-25 15:20:00,61.31,61.38,61.3,61.36,109600.0,39.2423,39.2871,39.2359,39.2743,109600.0
2007-05-25 15:30:00,61.36,61.39,61.33,61.35,55100.0,39.2743,39.2935,39.2551,39.2679,55100.0
2007-05-25 15:40:00,61.35,61.45,61.35,61.43,81700.0,39.2679,39.3319,39.2679,39.3191,81700.0
2007-05-25 15:50:00,61.43,61.45,61.33,61.36,104400.0,39.3191,39.3319,39.2551,39.2743,104400.0
2007-05-29 09:30:00,61.66,61.72,61.46,61.7,64700.0,39.4664,39.5048,39.3383,39.492,64700.0
2007-05-29 09:40:00,61.67,61.67,61.52,61.67,84600.0,39.4728,39.4728,39.3767,39.4728,84600.0
2007-05-29 09:50:00,61.65,61.65,61.55,61.6,99700.0,39.4599,39.4599,39.3959,39.4279,99700.0
2007-05-29 10:00:00,61.61,61.65,61.55,61.58,73700.0,39.4343,39.4599,39.3959,39.4151,73700.0
2007-05-29 10:10:00,61.57,61.62,61.55,61.6,86200.0,39.4087,39.4407,39.3959,39.4279,86200.0
2007-05-29 10:20:00,61.59,61.63,61.58,61.62,37900.0,39.4215,39.4471,39.4151,39.4407,37900.0
2007-05-29 10:30:00,61.61,61.62,61.55,61.6,62600.0,39.4343,39.4407,39.3959,39.4279,62600.0
2007-05-29 10:40:00,61.6,61.62,61.54,61.56,66700.0,39.4279,39.4407,39.3895,39.4023,66700.0
2007-05-29 10:50:00,61.56,61.64,61.55,61.57,58300.0,39.4023,39.4535,39.3959,39.4087,58300.0
2007-05-29 11:00:00,61.57,61.58,61.5,61.55,64800.0,39.4087,39.4151,39.3639,39.3959,64800.0
2007-05-29 11:10:00,61.56,61.59,61.55,61.57,42100.0,39.4023,39.4215,39.3959,39.4087,42100.0
2007-05-29 11:20:00,61.57,61.63,61.55,61.62,101000.0,39.4087,39.4471,39.3959,39.4407,101000.0
2007-05-29 11:30:00,61.61,61.7,61.61,61.63,87700.0,39.4343,39.492,39.4343,39.4471,87700.0
2007-05-29 11:40:00,61.61,61.68,61.61,61.65,53600.0,39.4343,39.4792,39.4343,39.4599,53600.0
2007-05-29 11:50:00,61.65,61.68,61.56,61.57,71000.0,39.4599,39.4792,39.4023,39.4087,71000.0
2007-05-29 12:00:00,61.57,61.59,61.55,61.58,29300.0,39.4087,39.4215,39.3959,39.4151,29300.0
2007-05-29 12:10:00,61.57,61.6,61.53,61.59,35200.0,39.4087,39.4279,39.3831,39.4215,35200.0
2007-05-29 12:20:00,61.6,61.62,61.53,61.54,29700.0,39.4279,39.4407,39.3831,39.3895,29700.0
2007-05-29 12:30:00,61.53,61.6,61.52,61.58,41900.0,39.3831,39.4279,39.3767,39.4151,41900.0
2007-05-29 12:40:00,61.57,61.59,61.54,61.57,29600.0,39.4087,39.4215,39.3895,39.4087,29600.0
2007-05-29 12:50:00,61.56,61.57,61.54,61.55,18500.0,39.4023,39.4087,39.3895,39.3959,18500.0
2007-05-29 13:00:00,61.54,61.57,61.54,61.56,20100.0,39.3895,39.4087,39.3895,39.4023,20100.0
2007-05-29 13:10:00,61.56,61.6,61.55,61.55,23000.0,39.4023,39.4279,39.3959,39.3959,23000.0
2007-05-29 13:20:00,61.55,61.55,61.45,61.5,45200.0,39.3959,39.3959,39.3319,39.3639,45200.0
2007-05-29 13:30:00,61.5,61.52,61.42,61.42,28000.0,39.3639,39.3767,39.3127,39.3127,28000.0
2007-05-29 13:40:00,61.43,61.49,61.43,61.46,22800.0,39.3191,39.3575,39.3191,39.3383,22800.0
2007-05-29 13:50:00,61.46,61.55,61.46,61.55,29200.0,39.3383,39.3959,39.3383,39.3959,29200.0
2007-05-29 14:00:00,61.55,61.56,61.47,61.53,32500.0,39.3959,39.4023,39.3447,39.3831,32500.0
2007-05-29 14:10:00,61.53,61.54,61.45,61.48,48400.0,39.3831,39.3895,39.3319,39.3511,48400.0
2007-05-29 14:20:00,61.48,61.53,61.46,61.48,41600.0,39.3511,39.3831,39.3383,39.3511,41600.0
2007-05-29 14:30:00,61.48,61.53,61.46,61.5,50800.0,39.3511,39.3831,39.3383,39.3639,50800.0
2007-05-29 14:40:00,61.5,61.58,61.5,61.57,42300.0,39.3639,39.4151,39.3639,39.4087,42300.0
2007-05-29 14:50:00,61.58,61.58,61.5,61.51,46500.0,39.4151,39.4151,39.3639,39.3703,46500.0
2007-05-29 15:00:00,61.5,61.56,61.5,61.53,49600.0,39.3639,39.4023,39.3639,39.3831,49600.0
2007-05-29 15:10:00,61.55,61.56,61.51,61.54,52600.0,39.3959,39.4023,39.3703,39.3895,52600.0
2007-05-29 15:20:00,61.54,61.57,61.53,61.53,60100.0,39.3895,39.4087,39.3831,39.3831,60100.0
2007-05-29 15:30:00,61.52,61.54,61.46,61.51,58500.0,39.3767,39.3895,39.3383,39.3703,58500.0
2007-05-29 15:40:00,61.51,61.63,61.51,61.62,99400.0,39.3703,39.4471,39.3703,39.4407,99400.0
2007-05-29 15:50:00,61.63,61.7,61.5,61.6,158900.0,39.4471,39.492,39.3639,39.4279,158900.0
2007-05-30 09:30:00,61.11,61.46,61.03,61.28,111400.0,39.3553,39.5807,39.3037,39.4647,111400.0
2007-05-30 09:40:00,61.33,61.38,61.11,61.21,79600.0,39.4969,39.5291,39.3553,39.4197,79600.0
2007-05-30 09:50:00,61.21,61.3,61.21,61.24,47700.0,39.4197,39.4776,39.4197,39.439,47700.0
2007-05-30 10:00:00,61.24,61.27,61.22,61.24,36000.0,39.439,39.4583,39.4261,39.439,36000.0
2007-05-30 10:10:00,61.24,61.27,61.18,61.24,86000.0,39.439,39.4583,39.4003,39.439,86000.0
2007-05-30 10:20:00,61.22,61.25,61.15,61.15,43200.0,39.4261,39.4454,39.381,39.381,43200.0
2007-05-30 10:30:00,61.15,61.2,61.1,61.13,48300.0,39.381,39.4132,39.3488,39.3681,48300.0
2007-05-30 10:40:00,61.13,61.17,61.11,61.14,51000.0,39.3681,39.3939,39.3553,39.3746,51000.0
2007-05-30 10:50:00,61.14,61.16,61.05,61.07,78000.0,39.3746,39.3875,39.3166,39.3295,78000.0
2007-05-30 11:00:00,61.08,61.11,61.06,61.08,32000.0,39.3359,39.3553,39.3231,39.3359,32000.0
2007-05-30 11:10:00,61.09,61.15,61.09,61.14,50900.0,39.3424,39.381,39.3424,39.3746,50900.0
2007-05-30 11:20:00,61.15,61.19,61.12,61.13,53800.0,39.381,39.4068,39.3617,39.3681,53800.0
2007-05-30 11:30:00,61.14,61.18,61.13,61.17,40500.0,39.3746,39.4003,39.3681,39.3939,40500.0
2007-05-30 11:40:00,61.17,61.19,61.14,61.15,32600.0,39.3939,39.4068,39.3746,39.381,32600.0
2007-05-30 11:50:00,61.15,61.2,61.15,61.15,47100.0,39.381,39.4132,39.381,39.381,47100.0
2007-05-30 12:00:00,61.16,61.23,61.15,61.18,35800.0,39.3875,39.4325,39.381,39.4003,35800.0
2007-05-30 12:10:00,61.19,61.25,61.17,61.21,53200.0,39.4068,39.4454,39.3939,39.4197,53200.0
2007-05-30 12:20:00,61.22,61.34,61.22,61.31,45200.0,39.4261,39.5034,39.4261,39.4841,45200.0
2007-05-30 12:30:00,61.33,61.38,61.28,61.38,58800.0,39.4969,39.5291,39.4647,39.5291,58800.0
2007-05-30 12:40:00,61.37,61.44,61.36,61.4,34600.0,39.5227,39.5678,39.5163,39.542,34600.0
2007-05-30 12:50:00,61.4,61.4,61.33,61.33,63100.0,39.542,39.542,39.4969,39.4969,63100.0
2007-05-30 13:00:00,61.34,61.37,61.33,61.34,32400.0,39.5034,39.5227,39.4969,39.5034,32400.0
2007-05-30 13:10:00,61.34,61.34,61.31,61.33,22600.0,39.5034,39.5034,39.4841,39.4969,22600.0
2007-05-30 13:20:00,61.34,61.37,61.33,61.35,35400.0,39.5034,39.5227,39.4969,39.5098,35400.0
2007-05-30 13:30:00,61.36,61.39,61.34,61.37,37800.0,39.5163,39.5356,39.5034,39.5227,37800.0
2007-05-30 13:40:00,61.37,61.37,61.3,61.34,23600.0,39.5227,39.5227,39.4776,39.5034,23600.0
2007-05-30 13:50:00,61.36,61.41,61.33,61.41,27800.0,39.5163,39.5485,39.4969,39.5485,27800.0
2007-05-30 14:00:00,61.42,61.47,61.24,61.33,81700.0,39.5549,39.5871,39.439,39.4969,81700.0
2007-05-30 14:10:00,61.36,61.52,61.36,61.43,68600.0,39.5163,39.6193,39.5163,39.5613,68600.0
2007-05-30 14:20:00,61.44,61.54,61.34,61.54,45700.0,39.5678,39.6322,39.5034,39.6322,45700.0
2007-05-30 14:30:00,61.54,61.57,61.42,61.54,67500.0,39.6322,39.6515,39.5549,39.6322,67500.0
2007-05-30 14:40:00,61.56,61.66,61.54,61.59,51700.0,39.6451,39.7095,39.6322,39.6644,51700.0
2007-05-30 14:50:00,61.58,61.67,61.55,61.66,60200.0,39.6579,39.7159,39.6386,39.7095,60200.0
2007-05-30 15:00:00,61.66,61.66,61.56,61.58,76800.0,39.7095,39.7095,39.6451,39.6579,76800.0
2007-05-30 15:10:00,61.57,61.6,61.55,61.59,52800.0,39.6515,39.6708,39.6386,39.6644,52800.0
2007-05-30 15:20:00,61.59,61.6,61.49,61.56,110500.0,39.6644,39.6708,39.6,39.6451,110500.0
2007-05-30 15:30:00,61.56,61.58,61.51,61.54,128100.0,39.6451,39.6579,39.6129,39.6322,128100.0
2007-05-30 15:40:00,61.53,61.7,61.5,61.65,247200.0,39.6257,39.7352,39.6064,39.703,247200.0
2007-05-30 15:50:00,61.66,61.7,61.62,61.7,194000.0,39.7095,39.7352,39.6837,39.7352,194000.0
2007-05-31 09:30:00,61.72,62.0,61.66,61.93,64200.0,39.7481,39.9284,39.7095,39.8833,64200.0
2007-05-31 09:40:00,61.91,61.94,61.75,61.77,50300.0,39.8705,39.8898,39.7674,39.7803,50300.0
2007-05-31 09:50:00,61.77,61.78,61.7,61.76,50000.0,39.7803,39.7867,39.7352,39.7739,50000.0
2007-05-31 10:00:00,61.76,61.8,61.73,61.74,71700.0,39.7739,39.7996,39.7545,39.761,71700.0
2007-05-31 10:10:00,61.75,61.76,61.65,61.72,154900.0,39.7674,39.7739,39.703,39.7481,154900.0
2007-05-31 10:20:00,61.71,61.73,61.67,61.7,47500.0,39.7417,39.7545,39.7159,39.7352,47500.0
2007-05-31 10:30:00,61.69,61.7,61.58,61.6,91600.0,39.7288,39.7352,39.6579,39.6708,91600.0
2007-05-31 10:40:00,61.6,61.6,61.5,61.5,63300.0,39.6708,39.6708,39.6064,39.6064,63300.0
2007-05-31 10:50:00,61.5,61.57,61.46,61.5,118300.0,39.6064,39.6515,39.5807,39.6064,118300.0
2007-05-31 11:00:00,61.5,61.51,61.39,61.4,79700.0,39.6064,39.6129,39.5356,39.542,79700.0
2007-05-31 11:10:00,61.4,61.41,61.36,61.4,85700.0,39.542,39.5485,39.5163,39.542,85700.0
2007-05-31 11:20:00,61.41,61.41,61.29,61.3,83100.0,39.5485,39.5485,39.4712,39.4776,83100.0
2007-05-31 11:30:00,61.3,61.4,61.29,61.38,65500.0,39.4776,39.542,39.4712,39.5291,65500.0
2007-05-31 11:40:00,61.38,61.45,61.36,61.39,52400.0,39.5291,39.5742,39.5163,39.5356,52400.0
2007-05-31 11:50:00,61.39,61.43,61.37,61.39,35900.0,39.5356,39.5613,39.5227,39.5356,35900.0
2007-05-31 12:00:00,61.39,61.52,61.39,61.52,97700.0,39.5356,39.6193,39.5356,39.6193,97700.0
2007-05-31 12:10:00,61.51,61.57,61.5,61.56,43700.0,39.6129,39.6515,39.6064,39.6451,43700.0
2007-05-31 12:20:00,61.55,61.57,61.51,61.51,124000.0,39.6386,39.6515,39.6129,39.6129,124000.0
2007-05-31 12:30:00,61.5,61.58,61.48,61.55,82000.0,39.6064,39.6579,39.5935,39.6386,82000.0
2007-05-31 12:40:00,61.55,61.55,61.41,61.41,31700.0,39.6386,39.6386,39.5485,39.5485,31700.0
2007-05-31 12:50:00,61.41,61.44,61.39,61.41,119400.0,39.5485,39.5678,39.5356,39.5485,119400.0
2007-05-31 13:00:00,61.4,61.41,61.38,61.39,75600.0,39.542,39.5485,39.5291,39.5356,75600.0
2007-05-31 13:10:00,61.39,61.42,61.38,61.42,77200.0,39.5356,39.5549,39.5291,39.5549,77200.0
2007-05-31 13:20:00,61.42,61.42,61.29,61.3,115200.0,39.5549,39.5549,39.4712,39.4776,115200.0
2007-05-31 13:30:00,61.3,61.34,61.3,61.34,42300.0,39.4776,39.5034,39.4776,39.5034,42300.0
2007-05-31 13:40:00,61.34,61.41,61.33,61.4,101300.0,39.5034,39.5485,39.4969,39.542,101300.0
2007-05-31 13:50:00,61.39,61.42,61.36,61.4,102100.0,39.5356,39.5549,39.5163,39.542,102100.0
2007-05-31 14:00:00,61.4,61.45,61.38,61.43,92000.0,39.542,39.5742,39.5291,39.5613,92000.0
2007-05-31 14:10:00,61.43,61.51,61.41,61.45,53300.0,39.5613,39.6129,39.5485,39.5742,53300.0
2007-05-31 14:20:00,61.44,61.47,61.39,61.4,72600.0,39.5678,39.5871,39.5356,39.542,72600.0
2007-05-31 14:30:00,61.41,61.46,61.38,61.46,43200.0,39.5485,39.5807,39.5291,39.5807,43200.0
2007-05-31 14:40:00,61.46,61.48,61.44,61.48,48200.0,39.5807,39.5935,39.5678,39.5935,48200.0
2007-05-31 14:50:00,61.48,61.55,61.47,61.5,93300.0,39.5935,39.6386,39.5871,39.6064,93300.0
2007-05-31 15:00:00,61.48,61.5,61.46,61.46,59600.0,39.5935,39.6064,39.5807,39.5807,59600.0
2007-05-31 15:10:00,61.46,61.51,61.46,61.5,69900.0,39.5807,39.6129,39.5807,39.6064,69900.0
2007-05-31 15:20:00,61.5,61.53,61.46,61.47,60300.0,39.6064,39.6257,39.5807,39.5871,60300.0
2007-05-31 15:30:00,61.46,61.57,61.46,61.51,121400.0,39.5807,39.6515,39.5807,39.6129,121400.0
2007-05-31 15:40:00,61.52,61.55,61.47,61.55,176500.0,39.6193,39.6386,39.5871,39.6386,176500.0
2007-05-31 15:50:00,61.55,61.55,61.46,61.48,153300.0,39.6386,39.6386,39.5807,39.5935,153300.0
2007-06-01 09:30:00,61.53,61.63,61.28,61.44,133700.0,39.6257,39.6901,39.4647,39.5678,133700.0
2007-06-01 09:40:00,61.44,61.5,61.38,61.38,79900.0,39.5678,39.6064,39.5291,39.5291,79900.0
2007-06-01 09:50:00,61.39,61.4,61.33,61.36,58800.0,39.5356,39.542,39.4969,39.5163,58800.0
2007-06-01 10:00:00,61.36,61.54,61.33,61.46,137500.0,39.5163,39.6322,39.4969,39.5807,137500.0
2007-06-01 10:10:00,61.45,61.51,61.45,61.51,77900.0,39.5742,39.6129,39.5742,39.6129,77900.0
2007-06-01 10:20:00,61.5,61.55,61.42,61.5,154500.0,39.6064,39.6386,39.5549,39.6064,154500.0
2007-06-01 10:30:00,61.5,61.53,61.46,61.51,160800.0,39.6064,39.6257,39.5807,39.6129,160800.0
2007-06-01 10:40:00,61.51,61.53,61.46,61.46,79100.0,39.6129,39.6257,39.5807,39.5807,79100.0
2007-06-01 10:50:00,61.46,61.51,61.38,61.47,71800.0,39.5807,39.6129,39.5291,39.5871,71800.0
2007-06-01 11:00:00,61.48,61.52,61.41,61.46,66700.0,39.5935,39.6193,39.5485,39.5807,66700.0
2007-06-01 11:10:00,61.46,61.47,61.35,61.36,58500.0,39.5807,39.5871,39.5098,39.5163,58500.0
2007-06-01 11:20:00,61.36,61.48,61.35,61.38,85000.0,39.5163,39.5935,39.5098,39.5291,85000.0
2007-06-01 11:30:00,61.38,61.42,61.37,61.41,61400.0,39.5291,39.5549,39.5227,39.5485,61400.0
2007-06-01 11:40:00,61.4,61.46,61.38,61.41,74800.0,39.542,39.5807,39.5291,39.5485,74800.0
2007-06-01 11:50:00,61.41,61.52,61.41,61.49,57700.0,39.5485,39.6193,39.5485,39.6,57700.0
2007-06-01 12:00:00,61.5,61.5,61.38,61.39,121100.0,39.6064,39.6064,39.5291,39.5356,121100.0
2007-06-01 12:10:00,61.4,61.44,61.36,61.36,63400.0,39.542,39.5678,39.5163,39.5163,63400.0
2007-06-01 12:20:00,61.36,61.41,61.33,61.39,109600.0,39.5163,39.5485,39.4969,39.5356,109600.0
2007-06-01 12:30:00,61.37,61.43,61.33,61.34,61700.0,39.5227,39.5613,39.4969,39.5034,61700.0
2007-06-01 12:40:00,61.34,61.38,61.26,61.3,98400.0,39.5034,39.5291,39.4519,39.4776,98400.0
2007-06-01 12:50:00,61.29,61.4,61.29,61.32,59600.0,39.4712,39.542,39.4712,39.4905,59600.0
2007-06-01 13:00:00,61.32,61.48,61.3,61.45,86500.0,39.4905,39.5935,39.4776,39.5742,86500.0
2007-06-01 13:10:00,61.44,61.54,61.44,61.53,86200.0,39.5678,39.6322,39.5678,39.6257,86200.0
2007-06-01 13:20:00,61.53,61.54,61.44,61.5,48800.0,39.6257,39.6322,39.5678,39.6064,48800.0
2007-06-01 13:30:00,61.49,61.54,61.45,61.48,57500.0,39.6,39.6322,39.5742,39.5935,57500.0
2007-06-01 13:40:00,61.47,61.51,61.46,61.49,33500.0,39.5871,39.6129,39.5807,39.6,33500.0
2007-06-01 13:50:00,61.49,61.51,61.42,61.43,51200.0,39.6,39.6129,39.5549,39.5613,51200.0
2007-06-01 14:00:00,61.43,61.51,61.43,61.48,52700.0,39.5613,39.6129,39.5613,39.5935,52700.0
2007-06-01 14:10:00,61.47,61.5,61.43,61.46,53700.0,39.5871,39.6064,39.5613,39.5807,53700.0
2007-06-01 14:20:00,61.46,61.48,61.37,61.44,99900.0,39.5807,39.5935,39.5227,39.5678,99900.0
2007-06-01 14:30:00,61.45,61.45,61.31,61.33,82700.0,39.5742,39.5742,39.4841,39.4969,82700.0
2007-06-01 14:40:00,61.33,61.4,61.33,61.33,69900.0,39.4969,39.542,39.4969,39.4969,69900.0
2007-06-01 14:50:00,61.34,61.44,61.33,61.4,92700.0,39.5034,39.5678,39.4969,39.542,92700.0
2007-06-01 15:00:00,61.39,61.41,61.35,61.4,68000.0,39.5356,39.5485,39.5098,39.542,68000.0
2007-06-01 15:10:00,61.4,61.49,61.34,61.48,101600.0,39.542,39.6,39.5034,39.5935,101600.0
2007-06-01 15:20:00,61.48,61.48,61.4,61.42,59200.0,39.5935,39.5935,39.542,39.5549,59200.0
2007-06-01 15:30:00,61.42,61.45,61.4,61.43,87800.0,39.5549,39.5742,39.542,39.5613,87800.0
2007-06-01 15:40:00,61.44,61.56,61.43,61.51,136200.0,39.5678,39.6451,39.5613,39.6129,136200.0
2007-06-01 15:50:00,61.51,61.58,61.5,61.53,176700.0,39.6129,39.6579,39.6064,39.6257,176700.0
2007-06-04 09:30:00,61.25,61.58,61.25,61.5,99500.0,39.4454,39.6579,39.4454,39.6064,99500.0
2007-06-04 09:40:00,61.48,61.61,61.46,61.56,101100.0,39.5935,39.6773,39.5807,39.6451,101100.0
2007-06-04 09:50:00,61.54,61.6,61.49,61.53,85300.0,39.6322,39.6708,39.6,39.6257,85300.0
2007-06-04 10:00:00,61.53,61.56,61.48,61.54,63100.0,39.6257,39.6451,39.5935,39.6322,63100.0
2007-06-04 10:10:00,61.53,61.55,61.48,61.5,38600.0,39.6257,39.6386,39.5935,39.6064,38600.0
2007-06-04 10:20:00,61.5,61.52,61.47,61.52,48100.0,39.6064,39.6193,39.5871,39.6193,48100.0
2007-06-04 10:30:00,61.51,61.52,61.47,61.49,53400.0,39.6129,39.6193,39.5871,39.6,53400.0
2007-06-04 10:40:00,61.48,61.57,61.48,61.49,94600.0,39.5935,39.6515,39.5935,39.6,94600.0
2007-06-04 10:50:00,61.49,61.55,61.49,61.51,35800.0,39.6,39.6386,39.6,39.6129,35800.0
2007-06-04 11:00:00,61.51,61.55,61.49,61.55,73700.0,39.6129,39.6386,39.6,39.6386,73700.0
2007-06-04 11:10:00,61.54,61.56,61.5,61.52,96700.0,39.6322,39.6451,39.6064,39.6193,96700.0
2007-06-04 11:20:00,61.51,61.54,61.49,61.51,103200.0,39.6129,39.6322,39.6,39.6129,103200.0
2007-06-04 11:30:00,61.51,61.53,61.5,61.53,21500.0,39.6129,39.6257,39.6064,39.6257,21500.0
2007-06-04 11:40:00,61.51,61.58,61.51,61.56,46500.0,39.6129,39.6579,39.6129,39.6451,46500.0
2007-06-04 11:50:00,61.55,61.56,61.51,61.52,35200.0,39.6386,39.6451,39.6129,39.6193,35200.0
2007-06-04 12:00:00,61.51,61.58,61.51,61.55,85300.0,39.6129,39.6579,39.6129,39.6386,85300.0
2007-06-04 12:10:00,61.54,61.55,61.52,61.54,24800.0,39.6322,39.6386,39.6193,39.6322,24800.0
2007-06-04 12:20:00,61.53,61.62,61.53,61.6,48000.0,39.6257,39.6837,39.6257,39.6708,48000.0
2007-06-04 12:30:00,61.59,61.66,61.57,61.65,57600.0,39.6644,39.7095,39.6515,39.703,57600.0
2007-06-04 12:40:00,61.65,61.65,61.59,61.59,23600.0,39.703,39.703,39.6644,39.6644,23600.0
2007-06-04 12:50:00,61.59,61.62,61.58,61.62,28000.0,39.6644,39.6837,39.6579,39.6837,28000.0
2007-06-04 13:00:00,61.61,61.65,61.61,61.64,21500.0,39.6773,39.703,39.6773,39.6966,21500.0
2007-06-04 13:10:00,61.64,61.65,61.62,61.62,23500.0,39.6966,39.703,39.6837,39.6837,23500.0
2007-06-04 13:20:00,61.62,61.67,61.61,61.63,31900.0,39.6837,39.7159,39.6773,39.6901,31900.0
2007-06-04 13:30:00,61.63,61.64,61.57,61.62,45200.0,39.6901,39.6966,39.6515,39.6837,45200.0
2007-06-04 13:40:00,61.62,61.63,61.58,61.61,21500.0,39.6837,39.6901,39.6579,39.6773,21500.0
2007-06-04 13:50:00,61.6,61.63,61.58,61.62,25900.0,39.6708,39.6901,39.6579,39.6837,25900.0
2007-06-04 14:00:00,61.61,61.68,61.61,61.65,38100.0,39.6773,39.7223,39.6773,39.703,38100.0
2007-06-04 14:10:00,61.65,61.66,61.6,61.62,33500.0,39.703,39.7095,39.6708,39.6837,33500.0
2007-06-04 14:20:00,61.62,61.67,61.62,61.65,32200.0,39.6837,39.7159,39.6837,39.703,32200.0
2007-06-04 14:30:00,61.65,61.66,61.63,61.65,38000.0,39.703,39.7095,39.6901,39.703,38000.0
2007-06-04 14:40:00,61.64,61.65,61.62,61.65,39600.0,39.6966,39.703,39.6837,39.703,39600.0
2007-06-04 14:50:00,61.64,61.68,61.58,61.59,64500.0,39.6966,39.7223,39.6579,39.6644,64500.0
2007-06-04 15:00:00,61.59,61.65,61.59,61.62,61200.0,39.6644,39.703,39.6644,39.6837,61200.0
2007-06-04 15:10:00,61.62,61.65,61.6,61.63,41800.0,39.6837,39.703,39.6708,39.6901,41800.0
2007-06-04 15:20:00,61.63,61.68,61.63,61.66,51900.0,39.6901,39.7223,39.6901,39.7095,51900.0
2007-06-04 15:30:00,61.65,61.7,61.62,61.67,55200.0,39.703,39.7352,39.6837,39.7159,55200.0
2007-06-04 15:40:00,61.66,61.69,61.63,61.68,76100.0,39.7095,39.7288,39.6901,39.7223,76100.0
2007-06-04 15:50:00,61.68,61.68,61.62,61.63,92300.0,39.7223,39.7223,39.6837,39.6901,92300.0
2007-06-05 09:30:00,61.58,61.58,61.26,61.26,101900.0,39.6579,39.6579,39.4519,39.4519,101900.0
2007-06-05 09:40:00,61.25,61.42,61.25,61.38,61400.0,39.4454,39.5549,39.4454,39.5291,61400.0
2007-06-05 09:50:00,61.37,61.59,61.35,61.58,86200.0,39.5227,39.6644,39.5098,39.6579,86200.0
2007-06-05 10:00:00,61.58,61.65,61.47,61.53,76700.0,39.6579,39.703,39.5871,39.6257,76700.0
2007-06-05 10:10:00,61.51,61.53,61.48,61.52,100500.0,39.6129,39.6257,39.5935,39.6193,100500.0
2007-06-05 10:20:00,61.52,61.58,61.48,61.58,82900.0,39.6193,39.6579,39.5935,39.6579,82900.0
2007-06-05 10:30:00,61.59,61.7,61.52,61.56,62900.0,39.6644,39.7352,39.6193,39.6451,62900.0
2007-06-05 10:40:00,61.59,61.6,61.5,61.53,64200.0,39.6644,39.6708,39.6064,39.6257,64200.0
2007-06-05 10:50:00,61.54,61.62,61.53,61.59,52900.0,39.6322,39.6837,39.6257,39.6644,52900.0
2007-06-05 11:00:00,61.59,61.61,61.5,61.51,42000.0,39.6644,39.6773,39.6064,39.6129,42000.0
2007-06-05 11:10:00,61.5,61.55,61.49,61.55,100000.0,39.6064,39.6386,39.6,39.6386,100000.0
2007-06-05 11:20:00,61.55,61.59,61.5,61.51,38900.0,39.6386,39.6644,39.6064,39.6129,38900.0
2007-06-05 11:30:00,61.51,61.54,61.5,61.5,64400.0,39.6129,39.6322,39.6064,39.6064,64400.0
2007-06-05 11:40:00,61.5,61.54,61.46,61.52,94100.0,39.6064,39.6322,39.5807,39.6193,94100.0
2007-06-05 11:50:00,61.52,61.52,61.47,61.49,54700.0,39.6193,39.6193,39.5871,39.6,54700.0
2007-06-05 12:00:00,61.5,61.52,61.36,61.39,95900.0,39.6064,39.6193,39.5163,39.5356,95900.0
2007-06-05 12:10:00,61.39,61.41,61.28,61.3,100600.0,39.5356,39.5485,39.4647,39.4776,100600.0
2007-06-05 12:20:00,61.3,61.45,61.29,61.34,65700.0,39.4776,39.5742,39.4712,39.5034,65700.0
2007-06-05 12:30:00,61.35,61.4,61.33,61.33,47600.0,39.5098,39.542,39.4969,39.4969,47600.0
2007-06-05 12:40:00,61.33,61.36,61.28,61.36,42200.0,39.4969,39.5163,39.4647,39.5163,42200.0
2007-06-05 12:50:00,61.36,61.38,61.34,61.34,39300.0,39.5163,39.5291,39.5034,39.5034,39300.0
2007-06-05 13:00:00,61.34,61.41,61.29,61.4,45000.0,39.5034,39.5485,39.4712,39.542,45000.0
2007-06-05 13:10:00,61.4,61.43,61.34,61.35,40600.0,39.542,39.5613,39.5034,39.5098,40600.0
2007-06-05 13:20:00,61.35,61.38,61.33,61.35,46300.0,39.5098,39.5291,39.4969,39.5098,46300.0
2007-06-05 13:30:00,61.35,61.38,61.33,61.33,54100.0,39.5098,39.5291,39.4969,39.4969,54100.0
2007-06-05 13:40:00,61.33,61.36,61.28,61.33,49200.0,39.4969,39.5163,39.4647,39.4969,49200.0
2007-06-05 13:50:00,61.33,61.41,61.32,61.37,38200.0,39.4969,39.5485,39.4905,39.5227,38200.0
2007-06-05 14:00:00,61.37,61.38,61.36,61.36,29000.0,39.5227,39.5291,39.5163,39.5163,29000.0
2007-06-05 14:10:00,61.37,61.42,61.36,61.41,35600.0,39.5227,39.5549,39.5163,39.5485,35600.0
2007-06-05 14:20:00,61.42,61.6,61.4,61.4,335800.0,39.5549,39.6708,39.542,39.542,335800.0
2007-06-05 14:30:00,61.41,61.42,61.35,61.36,57800.0,39.5485,39.5549,39.5098,39.5163,57800.0
2007-06-05 14:40:00,61.35,61.36,61.31,61.36,35800.0,39.5098,39.5163,39.4841,39.5163,35800.0
2007-06-05 14:50:00,61.36,61.39,61.28,61.3,73500.0,39.5163,39.5356,39.4647,39.4776,73500.0
2007-06-05 15:00:00,61.29,61.35,61.28,61.31,54800.0,39.4712,39.5098,39.4647,39.4841,54800.0
2007-06-05 15:10:00,61.3,61.37,61.26,61.3,74200.0,39.4776,39.5227,39.4519,39.4776,74200.0
2007-06-05 15:20:00,61.31,61.38,61.3,61.36,86400.0,39.4841,39.5291,39.4776,39.5163,86400.0
2007-06-05 15:30:00,61.36,61.41,61.35,61.4,91000.0,39.5163,39.5485,39.5098,39.542,91000.0
2007-06-05 15:40:00,61.4,61.4,61.32,61.37,86100.0,39.542,39.542,39.4905,39.5227,86100.0
2007-06-05 15:50:00,61.37,61.37,61.26,61.3,92000.0,39.5227,39.5227,39.4519,39.4776,92000.0
2007-06-06 09:30:00,61.3,61.4,61.2,61.32,60500.0,39.4776,39.542,39.4132,39.4905,60500.0
2007-06-06 09:40:00,61.26,61.36,61.26,61.31,37500.0,39.4519,39.5163,39.4519,39.4841,37500.0
2007-06-06 09:50:00,61.32,61.34,61.2,61.26,77500.0,39.4905,39.5034,39.4132,39.4519,77500.0
2007-06-06 10:00:00,61.25,61.31,61.23,61.31,38400.0,39.4454,39.4841,39.4325,39.4841,38400.0
2007-06-06 10:10:00,61.3,61.35,61.26,61.3,44200.0,39.4776,39.5098,39.4519,39.4776,44200.0
2007-06-06 10:20:00,61.31,61.34,61.29,61.31,32200.0,39.4841,39.5034,39.4712,39.4841,32200.0
2007-06-06 10:30:00,61.3,61.37,61.24,61.27,56000.0,39.4776,39.5227,39.439,39.4583,56000.0
2007-06-06 10:40:00,61.29,61.32,61.27,61.29,26000.0,39.4712,39.4905,39.4583,39.4712,26000.0
2007-06-06 10:50:00,61.29,61.36,61.27,61.29,52700.0,39.4712,39.5163,39.4583,39.4712,52700.0
2007-06-06 11:00:00,61.28,61.35,61.26,61.33,69100.0,39.4647,39.5098,39.4519,39.4969,69100.0
2007-06-06 11:10:00,61.33,61.35,61.29,61.34,30700.0,39.4969,39.5098,39.4712,39.5034,30700.0
2007-06-06 11:20:00,61.34,61.37,61.29,61.32,65300.0,39.5034,39.5227,39.4712,39.4905,65300.0
2007-06-06 11:30:00,61.31,61.32,61.24,61.25,55900.0,39.4841,39.4905,39.439,39.4454,55900.0
2007-06-06 11:40:00,61.25,61.27,61.22,61.23,58400.0,39.4454,39.4583,39.4261,39.4325,58400.0
2007-06-06 11:50:00,61.24,61.3,61.22,61.25,48400.0,39.439,39.4776,39.4261,39.4454,48400.0
2007-06-06 12:00:00,61.25,61.32,61.25,61.29,42700.0,39.4454,39.4905,39.4454,39.4712,42700.0
2007-06-06 12:10:00,61.29,61.35,61.27,61.35,55400.0,39.4712,39.5098,39.4583,39.5098,55400.0
2007-06-06 12:20:00,61.34,61.34,61.28,61.28,61100.0,39.5034,39.5034,39.4647,39.4647,61100.0
2007-06-06 12:30:00,61.27,61.3,61.21,61.21,77000.0,39.4583,39.4776,39.4197,39.4197,77000.0
2007-06-06 12:40:00,61.21,61.24,61.2,61.21,43300.0,39.4197,39.439,39.4132,39.4197,43300.0
2007-06-06 12:50:00,61.21,61.3,61.21,61.23,44300.0,39.4197,39.4776,39.4197,39.4325,44300.0
2007-06-06 13:00:00,61.23,61.29,61.2,61.22,56200.0,39.4325,39.4712,39.4132,39.4261,56200.0
2007-06-06 13:10:00,61.22,61.27,61.21,61.24,41400.0,39.4261,39.4583,39.4197,39.439,41400.0
2007-06-06 13:20:00,61.23,61.23,61.2,61.22,29200.0,39.4325,39.4325,39.4132,39.4261,29200.0
2007-06-06 13:30:00,61.22,61.29,61.21,61.22,43600.0,39.4261,39.4712,39.4197,39.4261,43600.0
2007-06-06 13:40:00,61.22,61.25,61.21,61.22,29100.0,39.4261,39.4454,39.4197,39.4261,29100.0
2007-06-06 13:50:00,61.21,61.25,61.2,61.25,40800.0,39.4197,39.4454,39.4132,39.4454,40800.0
2007-06-06 14:00:00,61.25,61.28,61.23,61.26,66600.0,39.4454,39.4647,39.4325,39.4519,66600.0
2007-06-06 14:10:00,61.27,61.27,61.24,61.25,49400.0,39.4583,39.4583,39.439,39.4454,49400.0
2007-06-06 14:20:00,61.26,61.34,61.23,61.27,102300.0,39.4519,39.5034,39.4325,39.4583,102300.0
2007-06-06 14:30:00,61.27,61.3,61.21,61.27,59800.0,39.4583,39.4776,39.4197,39.4583,59800.0
2007-06-06 14:40:00,61.26,61.31,61.26,61.27,41600.0,39.4519,39.4841,39.4519,39.4583,41600.0
2007-06-06 14:50:00,61.28,61.29,61.25,61.28,63100.0,39.4647,39.4712,39.4454,39.4647,63100.0
2007-06-06 15:00:00,61.28,61.28,61.22,61.27,60400.0,39.4647,39.4647,39.4261,39.4583,60400.0
2007-06-06 15:10:00,61.27,61.33,61.26,61.31,56900.0,39.4583,39.4969,39.4519,39.4841,56900.0
2007-06-06 15:20:00,61.32,61.35,61.29,61.29,49700.0,39.4905,39.5098,39.4712,39.4712,49700.0
2007-06-06 15:30:00,61.3,61.36,61.27,61.31,84000.0,39.4776,39.5163,39.4583,39.4841,84000.0
2007-06-06 15:40:00,61.31,61.37,61.3,61.31,79100.0,39.4841,39.5227,39.4776,39.4841,79100.0
2007-06-06 15:50:00,61.3,61.31,61.23,61.25,56700.0,39.4776,39.4841,39.4325,39.4454,56700.0
2007-06-07 09:30:00,61.05,61.35,61.0,61.24,138500.0,39.3166,39.5098,39.2844,39.439,138500.0
2007-06-07 09:40:00,61.22,61.37,61.17,61.31,110600.0,39.4261,39.5227,39.3939,39.4841,110600.0
2007-06-07 09:50:00,61.32,61.5,61.28,61.46,111900.0,39.4905,39.6064,39.4647,39.5807,111900.0
2007-06-07 10:00:00,61.45,61.46,61.3,61.34,64200.0,39.5742,39.5807,39.4776,39.5034,64200.0
2007-06-07 10:10:00,61.34,61.38,61.3,61.35,77100.0,39.5034,39.5291,39.4776,39.5098,77100.0
2007-06-07 10:20:00,61.35,61.39,61.27,61.34,83600.0,39.5098,39.5356,39.4583,39.5034,83600.0
2007-06-07 10:30:00,61.33,61.47,61.3,61.33,80900.0,39.4969,39.5871,39.4776,39.4969,80900.0
2007-06-07 10:40:00,61.34,61.4,61.23,61.3,109200.0,39.5034,39.542,39.4325,39.4776,109200.0
2007-06-07 10:50:00,61.3,61.37,61.29,61.36,48000.0,39.4776,39.5227,39.4712,39.5163,48000.0
2007-06-07 11:00:00,61.36,61.39,61.27,61.33,108400.0,39.5163,39.5356,39.4583,39.4969,108400.0
2007-06-07 11:10:00,61.33,61.36,61.28,61.35,88100.0,39.4969,39.5163,39.4647,39.5098,88100.0
2007-06-07 11:20:00,61.34,61.46,61.3,61.42,91200.0,39.5034,39.5807,39.4776,39.5549,91200.0
2007-06-07 11:30:00,61.42,61.5,61.4,61.41,77600.0,39.5549,39.6064,39.542,39.5485,77600.0
2007-06-07 11:40:00,61.42,61.51,61.41,61.47,89200.0,39.5549,39.6129,39.5485,39.5871,89200.0
2007-06-07 11:50:00,61.49,61.51,61.43,61.47,89500.0,39.6,39.6129,39.5613,39.5871,89500.0
2007-06-07 12:00:00,61.47,61.49,61.43,61.45,91800.0,39.5871,39.6,39.5613,39.5742,91800.0
2007-06-07 12:10:00,61.44,61.6,61.44,61.54,102500.0,39.5678,39.6708,39.5678,39.6322,102500.0
2007-06-07 12:20:00,61.53,61.56,61.47,61.52,49800.0,39.6257,39.6451,39.5871,39.6193,49800.0
2007-06-07 12:30:00,61.52,61.55,61.35,61.35,58400.0,39.6193,39.6386,39.5098,39.5098,58400.0
2007-06-07 12:40:00,61.35,61.38,61.2,61.21,51200.0,39.5098,39.5291,39.4132,39.4197,51200.0
2007-06-07 12:50:00,61.2,61.25,61.14,61.24,104200.0,39.4132,39.4454,39.3746,39.439,104200.0
2007-06-07 13:00:00,61.22,61.28,61.18,61.27,64600.0,39.4261,39.4647,39.4003,39.4583,64600.0
2007-06-07 13:10:00,61.28,61.3,61.09,61.11,91800.0,39.4647,39.4776,39.3424,39.3553,91800.0
2007-06-07 13:20:00,61.11,61.22,61.11,61.18,87400.0,39.3553,39.4261,39.3553,39.4003,87400.0
2007-06-07 13:30:00,61.17,61.22,61.04,61.04,56300.0,39.3939,39.4261,39.3102,39.3102,56300.0
2007-06-07 13:40:00,61.04,61.18,60.96,61.12,95200.0,39.3102,39.4003,39.2587,39.3617,95200.0
2007-06-07 13:50:00,61.11,61.11,61.02,61.07,66400.0,39.3553,39.3553,39.2973,39.3295,66400.0
2007-06-07 14:00:00,61.07,61.13,61.0,61.01,70100.0,39.3295,39.3681,39.2844,39.2909,70100.0
2007-06-07 14:10:00,61.01,61.02,60.85,60.88,84800.0,39.2909,39.2973,39.1878,39.2071,84800.0
2007-06-07 14:20:00,60.88,60.89,60.78,60.78,161800.0,39.2071,39.2136,39.1427,39.1427,161800.0
2007-06-07 14:30:00,60.79,60.79,60.7,60.73,137200.0,39.1492,39.1492,39.0912,39.1105,137200.0
2007-06-07 14:40:00,60.74,60.85,60.73,60.78,170900.0,39.117,39.1878,39.1105,39.1427,170900.0
2007-06-07 14:50:00,60.78,60.85,60.75,60.84,80900.0,39.1427,39.1878,39.1234,39.1814,80900.0
2007-06-07 15:00:00,60.83,60.92,60.78,60.85,91100.0,39.1749,39.2329,39.1427,39.1878,91100.0
2007-06-07 15:10:00,60.85,60.95,60.78,60.8,137500.0,39.1878,39.2522,39.1427,39.1556,137500.0
2007-06-07 15:20:00,60.83,60.87,60.76,60.78,108400.0,39.1749,39.2007,39.1299,39.1427,108400.0
2007-06-07 15:30:00,60.77,60.88,60.77,60.8,113100.0,39.1363,39.2071,39.1363,39.1556,113100.0
2007-06-07 15:40:00,60.8,60.81,60.67,60.67,254100.0,39.1556,39.1621,39.0719,39.0719,254100.0
2007-06-07 15:50:00,60.67,60.67,60.47,60.48,233000.0,39.0719,39.0719,38.9431,38.9495,233000.0
2007-06-08 09:30:00,60.6,60.96,60.49,60.69,121700.0,39.0268,39.2587,38.956,39.0848,121700.0
2007-06-08 09:40:00,60.69,60.77,60.61,60.76,145500.0,39.0848,39.1363,39.0332,39.1299,145500.0
2007-06-08 09:50:00,60.77,60.84,60.7,60.73,80600.0,39.1363,39.1814,39.0912,39.1105,80600.0
2007-06-08 10:00:00,60.74,60.8,60.69,60.8,93100.0,39.117,39.1556,39.0848,39.1556,93100.0
2007-06-08 10:10:00,60.8,60.87,60.73,60.75,72400.0,39.1556,39.2007,39.1105,39.1234,72400.0
2007-06-08 10:20:00,60.75,60.77,60.6,60.63,77500.0,39.1234,39.1363,39.0268,39.0461,77500.0
2007-06-08 10:30:00,60.66,60.68,60.53,60.65,102700.0,39.0654,39.0783,38.9817,39.059,102700.0
2007-06-08 10:40:00,60.65,60.66,60.51,60.55,63700.0,39.059,39.0654,38.9688,38.9946,63700.0
2007-06-08 10:50:00,60.55,60.55,60.45,60.5,62000.0,38.9946,38.9946,38.9302,38.9624,62000.0
2007-06-08 11:00:00,60.51,60.51,60.34,60.37,75400.0,38.9688,38.9688,38.8594,38.8787,75400.0
2007-06-08 11:10:00,60.37,60.45,60.29,60.41,76600.0,38.8787,38.9302,38.8272,38.9044,76600.0
2007-06-08 11:20:00,60.43,60.45,60.33,60.37,59700.0,38.9173,38.9302,38.8529,38.8787,59700.0
2007-06-08 11:30:00,60.38,60.49,60.35,60.48,72200.0,38.8851,38.956,38.8658,38.9495,72200.0
2007-06-08 11:40:00,60.48,60.54,60.47,60.51,42100.0,38.9495,38.9882,38.9431,38.9688,42100.0
2007-06-08 11:50:00,60.5,60.57,60.48,60.5,37000.0,38.9624,39.0075,38.9495,38.9624,37000.0
2007-06-08 12:00:00,60.5,60.52,60.4,60.4,57000.0,38.9624,38.9753,38.898,38.898,57000.0
2007-06-08 12:10:00,60.4,60.5,60.4,60.5,29800.0,38.898,38.9624,38.898,38.9624,29800.0
2007-06-08 12:20:00,60.49,60.59,60.49,60.55,61800.0,38.956,39.0204,38.956,38.9946,61800.0
2007-06-08 12:30:00,60.54,60.59,60.51,60.56,62500.0,38.9882,39.0204,38.9688,39.001,62500.0
2007-06-08 12:40:00,60.57,60.58,60.48,60.52,40100.0,39.0075,39.0139,38.9495,38.9753,40100.0
2007-06-08 12:50:00,60.52,60.62,60.52,60.6,35500.0,38.9753,39.0397,38.9753,39.0268,35500.0
2007-06-08 13:00:00,60.6,60.6,60.52,60.57,35900.0,39.0268,39.0268,38.9753,39.0075,35900.0
2007-06-08 13:10:00,60.57,60.57,60.44,60.46,47700.0,39.0075,39.0075,38.9238,38.9366,47700.0
2007-06-08 13:20:00,60.46,60.49,60.43,60.48,21500.0,38.9366,38.956,38.9173,38.9495,21500.0
2007-06-08 13:30:00,60.49,60.62,60.47,60.56,72400.0,38.956,39.0397,38.9431,39.001,72400.0
2007-06-08 13:40:00,60.55,60.67,60.52,60.64,47600.0,38.9946,39.0719,38.9753,39.0526,47600.0
2007-06-08 13:50:00,60.64,60.64,60.54,60.54,26700.0,39.0526,39.0526,38.9882,38.9882,26700.0
2007-06-08 14:00:00,60.54,60.76,60.53,60.75,110500.0,38.9882,39.1299,38.9817,39.1234,110500.0
2007-06-08 14:10:00,60.76,60.79,60.67,60.69,55400.0,39.1299,39.1492,39.0719,39.0848,55400.0
2007-06-08 14:20:00,60.68,60.71,60.58,60.58,61200.0,39.0783,39.0977,39.0139,39.0139,61200.0
2007-06-08 14:30:00,60.57,60.58,60.51,60.57,46600.0,39.0075,39.0139,38.9688,39.0075,46600.0
2007-06-08 14:40:00,60.57,60.6,60.54,60.56,70800.0,39.0075,39.0268,38.9882,39.001,70800.0
2007-06-08 14:50:00,60.56,60.68,60.56,60.61,49400.0,39.001,39.0783,39.001,39.0332,49400.0
2007-06-08 15:00:00,60.61,60.72,60.61,60.68,97800.0,39.0332,39.1041,39.0332,39.0783,97800.0
2007-06-08 15:10:00,60.68,60.78,60.66,60.75,125500.0,39.0783,39.1427,39.0654,39.1234,125500.0
2007-06-08 15:20:00,60.75,60.8,60.69,60.7,105800.0,39.1234,39.1556,39.0848,39.0912,105800.0
2007-06-08 15:30:00,60.7,60.72,60.63,60.71,138700.0,39.0912,39.1041,39.0461,39.0977,138700.0
2007-06-08 15:40:00,60.71,60.88,60.71,60.81,119200.0,39.0977,39.2071,39.0977,39.1621,119200.0
2007-06-08 15:50:00,60.83,60.89,60.79,60.8,112600.0,39.1749,39.2136,39.1492,39.1556,112600.0
2007-06-11 09:30:00,60.63,60.87,60.5,60.75,151900.0,39.0461,39.2007,38.9624,39.1234,151900.0
2007-06-11 09:40:00,60.75,60.87,60.74,60.78,103500.0,39.1234,39.2007,39.117,39.1427,103500.0
2007-06-11 09:50:00,60.78,60.93,60.78,60.83,135800.0,39.1427,39.2393,39.1427,39.1749,135800.0
2007-06-11 10:00:00,60.83,60.86,60.76,60.77,79600.0,39.1749,39.1943,39.1299,39.1363,79600.0
2007-06-11 10:10:00,60.77,60.79,60.69,60.78,90200.0,39.1363,39.1492,39.0848,39.1427,90200.0
2007-06-11 10:20:00,60.79,60.79,60.69,60.76,63600.0,39.1492,39.1492,39.0848,39.1299,63600.0
2007-06-11 10:30:00,60.75,60.76,60.68,60.69,55700.0,39.1234,39.1299,39.0783,39.0848,55700.0
2007-06-11 10:40:00,60.7,60.72,60.65,60.71,42100.0,39.0912,39.1041,39.059,39.0977,42100.0
2007-06-11 10:50:00,60.71,60.82,60.7,60.81,96000.0,39.0977,39.1685,39.0912,39.1621,96000.0
2007-06-11 11:00:00,60.8,60.83,60.78,60.8,71900.0,39.1556,39.1749,39.1427,39.1556,71900.0
2007-06-11 11:10:00,60.8,60.82,60.74,60.76,41700.0,39.1556,39.1685,39.117,39.1299,41700.0
2007-06-11 11:20:00,60.76,60.82,60.75,60.77,65300.0,39.1299,39.1685,39.1234,39.1363,65300.0
2007-06-11 11:30:00,60.77,60.83,60.77,60.8,43600.0,39.1363,39.1749,39.1363,39.1556,43600.0
2007-06-11 11:40:00,60.8,60.95,60.8,60.92,98100.0,39.1556,39.2522,39.1556,39.2329,98100.0
2007-06-11 11:50:00,60.91,60.97,60.89,60.95,57500.0,39.2265,39.2651,39.2136,39.2522,57500.0
2007-06-11 12:00:00,60.95,61.03,60.94,61.0,59500.0,39.2522,39.3037,39.2458,39.2844,59500.0
2007-06-11 12:10:00,61.0,61.01,60.92,60.92,37300.0,39.2844,39.2909,39.2329,39.2329,37300.0
2007-06-11 12:20:00,60.92,61.0,60.86,60.86,106800.0,39.2329,39.2844,39.1943,39.1943,106800.0
2007-06-11 12:30:00,60.87,60.95,60.86,60.93,54300.0,39.2007,39.2522,39.1943,39.2393,54300.0
2007-06-11 12:40:00,60.93,60.97,60.87,60.92,40500.0,39.2393,39.2651,39.2007,39.2329,40500.0
2007-06-11 12:50:00,60.91,60.99,60.88,60.93,80000.0,39.2265,39.278,39.2071,39.2393,80000.0
2007-06-11 13:00:00,60.94,61.01,60.92,61.0,64000.0,39.2458,39.2909,39.2329,39.2844,64000.0
2007-06-11 13:10:00,60.99,61.12,60.99,61.12,37900.0,39.278,39.3617,39.278,39.3617,37900.0
2007-06-11 13:20:00,61.13,61.22,61.11,61.19,63300.0,39.3681,39.4261,39.3553,39.4068,63300.0
2007-06-11 13:30:00,61.19,61.28,61.19,61.27,82300.0,39.4068,39.4647,39.4068,39.4583,82300.0
2007-06-11 13:40:00,61.27,61.33,61.25,61.28,115700.0,39.4583,39.4969,39.4454,39.4647,115700.0
2007-06-11 13:50:00,61.28,61.29,61.21,61.22,85300.0,39.4647,39.4712,39.4197,39.4261,85300.0
2007-06-11 14:00:00,61.21,61.32,61.2,61.31,68800.0,39.4197,39.4905,39.4132,39.4841,68800.0
2007-06-11 14:10:00,61.31,61.32,61.22,61.23,64900.0,39.4841,39.4905,39.4261,39.4325,64900.0
2007-06-11 14:20:00,61.23,61.33,61.2,61.3,89000.0,39.4325,39.4969,39.4132,39.4776,89000.0
2007-06-11 14:30:00,61.3,61.32,61.26,61.29,40000.0,39.4776,39.4905,39.4519,39.4712,40000.0
2007-06-11 14:40:00,61.29,61.34,61.26,61.29,54900.0,39.4712,39.5034,39.4519,39.4712,54900.0
2007-06-11 14:50:00,61.29,61.38,61.29,61.36,55000.0,39.4712,39.5291,39.4712,39.5163,55000.0
2007-06-11 15:00:00,61.36,61.37,61.27,61.27,56500.0,39.5163,39.5227,39.4583,39.4583,56500.0
2007-06-11 15:10:00,61.26,61.36,61.26,61.35,66600.0,39.4519,39.5163,39.4519,39.5098,66600.0
2007-06-11 15:20:00,61.34,61.34,61.29,61.29,63600.0,39.5034,39.5034,39.4712,39.4712,63600.0
2007-06-11 15:30:00,61.29,61.29,61.2,61.21,110000.0,39.4712,39.4712,39.4132,39.4197,110000.0
2007-06-11 15:40:00,61.21,61.22,61.1,61.1,169900.0,39.4197,39.4261,39.3488,39.3488,169900.0
2007-06-11 15:50:00,61.1,61.12,61.05,61.12,204900.0,39.3488,39.3617,39.3166,39.3617,204900.0
2007-06-12 09:30:00,61.05,61.35,60.96,61.22,138900.0,39.3166,39.5098,39.2587,39.4261,138900.0
2007-06-12 09:40:00,61.22,61.38,61.21,61.37,32400.0,39.4261,39.5291,39.4197,39.5227,32400.0
2007-06-12 09:50:00,61.35,61.42,61.3,61.34,65700.0,39.5098,39.5549,39.4776,39.5034,65700.0
2007-06-12 10:00:00,61.32,61.37,61.24,61.31,39200.0,39.4905,39.5227,39.439,39.4841,39200.0
2007-06-12 10:10:00,61.31,61.31,61.17,61.19,33700.0,39.4841,39.4841,39.3939,39.4068,33700.0
2007-06-12 10:20:00,61.19,61.3,61.1,61.11,72900.0,39.4068,39.4776,39.3488,39.3553,72900.0
2007-06-12 10:30:00,61.11,61.33,61.11,61.32,47800.0,39.3553,39.4969,39.3553,39.4905,47800.0
2007-06-12 10:40:00,61.31,61.33,61.19,61.2,76200.0,39.4841,39.4969,39.4068,39.4132,76200.0
2007-06-12 10:50:00,61.21,61.22,61.1,61.1,63100.0,39.4197,39.4261,39.3488,39.3488,63100.0
2007-06-12 11:00:00,61.1,61.1,61.0,61.04,77000.0,39.3488,39.3488,39.2844,39.3102,77000.0
2007-06-12 11:10:00,61.04,61.09,60.99,61.0,111200.0,39.3102,39.3424,39.278,39.2844,111200.0
2007-06-12 11:20:00,61.01,61.03,60.96,60.99,79600.0,39.2909,39.3037,39.2587,39.278,79600.0
2007-06-12 11:30:00,61.0,61.03,60.99,61.01,69800.0,39.2844,39.3037,39.278,39.2909,69800.0
2007-06-12 11:40:00,61.02,61.06,60.98,61.0,125500.0,39.2973,39.3231,39.2715,39.2844,125500.0
2007-06-12 11:50:00,61.0,61.17,61.0,61.08,83400.0,39.2844,39.3939,39.2844,39.3359,83400.0
2007-06-12 12:00:00,61.09,61.1,61.05,61.1,58800.0,39.3424,39.3488,39.3166,39.3488,58800.0
2007-06-12 12:10:00,61.1,61.12,61.06,61.07,94800.0,39.3488,39.3617,39.3231,39.3295,94800.0
2007-06-12 12:20:00,61.07,61.13,61.07,61.09,81700.0,39.3295,39.3681,39.3295,39.3424,81700.0
2007-06-12 12:30:00,61.11,61.11,61.08,61.08,58100.0,39.3553,39.3553,39.3359,39.3359,58100.0
2007-06-12 12:40:00,61.08,61.14,61.08,61.1,67100.0,39.3359,39.3746,39.3359,39.3488,67100.0
2007-06-12 12:50:00,61.09,61.1,61.04,61.04,56900.0,39.3424,39.3488,39.3102,39.3102,56900.0
2007-06-12 13:00:00,61.04,61.05,61.0,61.0,70800.0,39.3102,39.3166,39.2844,39.2844,70800.0
2007-06-12 13:10:00,61.0,61.06,61.0,61.04,35300.0,39.2844,39.3231,39.2844,39.3102,35300.0
2007-06-12 13:20:00,61.05,61.13,61.04,61.07,74400.0,39.3166,39.3681,39.3102,39.3295,74400.0
2007-06-12 13:30:00,61.08,61.1,61.03,61.07,41400.0,39.3359,39.3488,39.3037,39.3295,41400.0
2007-06-12 13:40:00,61.08,61.19,61.06,61.15,41300.0,39.3359,39.4068,39.3231,39.381,41300.0
2007-06-12 13:50:00,61.15,61.24,61.1,61.19,51800.0,39.381,39.439,39.3488,39.4068,51800.0
2007-06-12 14:00:00,61.2,61.36,61.18,61.22,74900.0,39.4132,39.5163,39.4003,39.4261,74900.0
2007-06-12 14:10:00,61.23,61.25,61.2,61.2,66400.0,39.4325,39.4454,39.4132,39.4132,66400.0
2007-06-12 14:20:00,61.2,61.21,61.05,61.12,99400.0,39.4132,39.4197,39.3166,39.3617,99400.0
2007-06-12 14:30:00,61.11,61.18,61.0,61.04,58600.0,39.3553,39.4003,39.2844,39.3102,58600.0
2007-06-12 14:40:00,61.03,61.03,60.85,60.93,148100.0,39.3037,39.3037,39.1878,39.2393,148100.0
2007-06-12 14:50:00,60.93,61.02,60.93,61.01,97900.0,39.2393,39.2973,39.2393,39.2909,97900.0
2007-06-12 15:00:00,61.02,61.05,60.79,60.8,120100.0,39.2973,39.3166,39.1492,39.1556,120100.0
2007-06-12 15:10:00,60.8,60.84,60.62,60.67,130000.0,39.1556,39.1814,39.0397,39.0719,130000.0
2007-06-12 15:20:00,60.67,60.87,60.67,60.8,142700.0,39.0719,39.2007,39.0719,39.1556,142700.0
2007-06-12 15:30:00,60.8,60.85,60.75,60.79,134900.0,39.1556,39.1878,39.1234,39.1492,134900.0
2007-06-12 15:40:00,60.79,60.79,60.65,60.68,126400.0,39.1492,39.1492,39.059,39.0783,126400.0
2007-06-12 15:50:00,60.68,60.73,60.62,60.62,164300.0,39.0783,39.1105,39.0397,39.0397,164300.0
2007-06-13 09:30:00,60.84,61.14,60.78,60.93,71300.0,39.1814,39.3746,39.1427,39.2393,71300.0
2007-06-13 09:40:00,60.89,60.96,60.75,60.88,61800.0,39.2136,39.2587,39.1234,39.2071,61800.0
2007-06-13 09:50:00,60.88,60.93,60.79,60.79,58200.0,39.2071,39.2393,39.1492,39.1492,58200.0
2007-06-13 10:00:00,60.8,60.85,60.74,60.75,97500.0,39.1556,39.1878,39.117,39.1234,97500.0
2007-06-13 10:10:00,60.75,60.8,60.71,60.78,100800.0,39.1234,39.1556,39.0977,39.1427,100800.0
2007-06-13 10:20:00,60.79,60.93,60.79,60.9,72100.0,39.1492,39.2393,39.1492,39.22,72100.0
2007-06-13 10:30:00,60.89,60.91,60.82,60.83,56500.0,39.2136,39.2265,39.1685,39.1749,56500.0
2007-06-13 10:40:00,60.83,60.94,60.82,60.94,58300.0,39.1749,39.2458,39.1685,39.2458,58300.0
2007-06-13 10:50:00,60.95,61.01,60.94,60.95,64200.0,39.2522,39.2909,39.2458,39.2522,64200.0
2007-06-13 11:00:00,60.94,60.97,60.91,60.95,50900.0,39.2458,39.2651,39.2265,39.2522,50900.0
2007-06-13 11:10:00,60.95,60.95,60.88,60.93,59300.0,39.2522,39.2522,39.2071,39.2393,59300.0
2007-06-13 11:20:00,60.93,60.94,60.83,60.84,71300.0,39.2393,39.2458,39.1749,39.1814,71300.0
2007-06-13 11:30:00,60.85,60.92,60.83,60.87,55100.0,39.1878,39.2329,39.1749,39.2007,55100.0
2007-06-13 11:40:00,60.87,60.97,60.86,60.96,28300.0,39.2007,39.2651,39.1943,39.2587,28300.0
2007-06-13 11:50:00,60.97,61.04,60.92,61.04,49600.0,39.2651,39.3102,39.2329,39.3102,49600.0
2007-06-13 12:00:00,61.02,61.04,60.96,60.99,34000.0,39.2973,39.3102,39.2587,39.278,34000.0
2007-06-13 12:10:00,60.99,61.05,60.96,61.04,24900.0,39.278,39.3166,39.2587,39.3102,24900.0
2007-06-13 12:20:00,61.04,61.07,60.99,60.99,27400.0,39.3102,39.3295,39.278,39.278,27400.0
2007-06-13 12:30:00,60.98,61.13,60.97,61.11,51400.0,39.2715,39.3681,39.2651,39.3553,51400.0
2007-06-13 12:40:00,61.11,61.17,61.05,61.1,96800.0,39.3553,39.3939,39.3166,39.3488,96800.0
2007-06-13 12:50:00,61.1,61.12,60.92,60.93,55800.0,39.3488,39.3617,39.2329,39.2393,55800.0
2007-06-13 13:00:00,60.93,60.97,60.84,60.86,36400.0,39.2393,39.2651,39.1814,39.1943,36400.0
2007-06-13 13:10:00,60.86,60.98,60.82,60.86,54800.0,39.1943,39.2715,39.1685,39.1943,54800.0
2007-06-13 13:20:00,60.86,60.93,60.85,60.89,38300.0,39.1943,39.2393,39.1878,39.2136,38300.0
2007-06-13 13:30:00,60.88,60.98,60.85,60.96,24600.0,39.2071,39.2715,39.1878,39.2587,24600.0
2007-06-13 13:40:00,60.94,61.0,60.92,60.98,22700.0,39.2458,39.2844,39.2329,39.2715,22700.0
2007-06-13 13:50:00,60.98,61.09,60.94,61.07,60900.0,39.2715,39.3424,39.2458,39.3295,60900.0
2007-06-13 14:00:00,61.06,61.24,61.06,61.09,87000.0,39.3231,39.439,39.3231,39.3424,87000.0
2007-06-13 14:10:00,61.11,61.25,61.08,61.16,78300.0,39.3553,39.4454,39.3359,39.3875,78300.0
2007-06-13 14:20:00,61.17,61.27,61.16,61.24,60900.0,39.3939,39.4583,39.3875,39.439,60900.0
2007-06-13 14:30:00,61.24,61.26,61.16,61.25,103000.0,39.439,39.4519,39.3875,39.4454,103000.0
2007-06-13 14:40:00,61.24,61.27,61.18,61.26,74100.0,39.439,39.4583,39.4003,39.4519,74100.0
2007-06-13 14:50:00,61.26,61.38,61.24,61.37,92400.0,39.4519,39.5291,39.439,39.5227,92400.0
2007-06-13 15:00:00,61.36,61.38,61.32,61.35,96600.0,39.5163,39.5291,39.4905,39.5098,96600.0
2007-06-13 15:10:00,61.35,61.4,61.31,61.31,85500.0,39.5098,39.542,39.4841,39.4841,85500.0
2007-06-13 15:20:00,61.32,61.35,61.3,61.3,68300.0,39.4905,39.5098,39.4776,39.4776,68300.0
2007-06-13 15:30:00,61.31,61.39,61.29,61.38,69600.0,39.4841,39.5356,39.4712,39.5291,69600.0
2007-06-13 15:40:00,61.38,61.45,61.38,61.43,139600.0,39.5291,39.5742,39.5291,39.5613,139600.0
2007-06-13 15:50:00,61.43,61.53,61.41,61.49,157400.0,39.5613,39.6257,39.5485,39.6,157400.0
2007-06-14 09:30:00,61.5,61.64,61.45,61.47,59800.0,39.6064,39.6966,39.5742,39.5871,59800.0
2007-06-14 09:40:00,61.46,61.53,61.45,61.51,32400.0,39.5807,39.6257,39.5742,39.6129,32400.0
2007-06-14 09:50:00,61.51,61.63,61.45,61.55,63200.0,39.6129,39.6901,39.5742,39.6386,63200.0
2007-06-14 10:00:00,61.53,61.55,61.46,61.51,30600.0,39.6257,39.6386,39.5807,39.6129,30600.0
2007-06-14 10:10:00,61.52,61.58,61.52,61.53,77900.0,39.6193,39.6579,39.6193,39.6257,77900.0
2007-06-14 10:20:00,61.51,61.72,61.5,61.68,68400.0,39.6129,39.7481,39.6064,39.7223,68400.0
2007-06-14 10:30:00,61.68,61.8,61.67,61.71,96900.0,39.7223,39.7996,39.7159,39.7417,96900.0
2007-06-14 10:40:00,61.71,61.81,61.69,61.7,66800.0,39.7417,39.8061,39.7288,39.7352,66800.0
2007-06-14 10:50:00,61.69,61.69,61.53,61.53,48900.0,39.7288,39.7288,39.6257,39.6257,48900.0
2007-06-14 11:00:00,61.53,61.56,61.46,61.52,66700.0,39.6257,39.6451,39.5807,39.6193,66700.0
2007-06-14 11:10:00,61.51,61.55,61.46,61.55,68200.0,39.6129,39.6386,39.5807,39.6386,68200.0
2007-06-14 11:20:00,61.55,61.56,61.48,61.49,48600.0,39.6386,39.6451,39.5935,39.6,48600.0
2007-06-14 11:30:00,61.49,61.5,61.42,61.48,59800.0,39.6,39.6064,39.5549,39.5935,59800.0
2007-06-14 11:40:00,61.49,61.5,61.43,61.44,36900.0,39.6,39.6064,39.5613,39.5678,36900.0
2007-06-14 11:50:00,61.45,61.46,61.39,61.43,45200.0,39.5742,39.5807,39.5356,39.5613,45200.0
2007-06-14 12:00:00,61.44,61.49,61.43,61.46,21300.0,39.5678,39.6,39.5613,39.5807,21300.0
2007-06-14 12:10:00,61.46,61.54,61.46,61.52,53400.0,39.5807,39.6322,39.5807,39.6193,53400.0
2007-06-14 12:20:00,61.52,61.61,61.52,61.56,38600.0,39.6193,39.6773,39.6193,39.6451,38600.0
2007-06-14 12:30:00,61.57,61.6,61.55,61.56,34700.0,39.6515,39.6708,39.6386,39.6451,34700.0
2007-06-14 12:40:00,61.57,61.58,61.53,61.58,31600.0,39.6515,39.6579,39.6257,39.6579,31600.0
2007-06-14 12:50:00,61.58,61.6,61.52,61.53,38700.0,39.6579,39.6708,39.6193,39.6257,38700.0
2007-06-14 13:00:00,61.53,61.6,61.51,61.6,41100.0,39.6257,39.6708,39.6129,39.6708,41100.0
2007-06-14 13:10:00,61.6,61.66,61.55,61.65,38700.0,39.6708,39.7095,39.6386,39.703,38700.0
2007-06-14 13:20:00,61.66,61.67,61.57,61.58,32800.0,39.7095,39.7159,39.6515,39.6579,32800.0
2007-06-14 13:30:00,61.57,61.58,61.5,61.52,37300.0,39.6515,39.6579,39.6064,39.6193,37300.0
2007-06-14 13:40:00,61.51,61.52,61.46,61.51,29800.0,39.6129,39.6193,39.5807,39.6129,29800.0
2007-06-14 13:50:00,61.52,61.56,61.5,61.55,51200.0,39.6193,39.6451,39.6064,39.6386,51200.0
2007-06-14 14:00:00,61.54,61.54,61.39,61.48,47600.0,39.6322,39.6322,39.5356,39.5935,47600.0
2007-06-14 14:10:00,61.47,61.51,61.46,61.49,30400.0,39.5871,39.6129,39.5807,39.6,30400.0
2007-06-14 14:20:00,61.49,61.56,61.48,61.49,61900.0,39.6,39.6451,39.5935,39.6,61900.0
2007-06-14 14:30:00,61.49,61.62,61.49,61.62,47800.0,39.6,39.6837,39.6,39.6837,47800.0
2007-06-14 14:40:00,61.62,61.65,61.59,61.59,28500.0,39.6837,39.703,39.6644,39.6644,28500.0
2007-06-14 14:50:00,61.6,61.6,61.54,61.56,35600.0,39.6708,39.6708,39.6322,39.6451,35600.0
2007-06-14 15:00:00,61.56,61.57,61.49,61.57,53900.0,39.6451,39.6515,39.6,39.6515,53900.0
2007-06-14 15:10:00,61.57,61.58,61.53,61.53,29200.0,39.6515,39.6579,39.6257,39.6257,29200.0
2007-06-14 15:20:00,61.54,61.66,61.54,61.56,83600.0,39.6322,39.7095,39.6322,39.6451,83600.0
2007-06-14 15:30:00,61.56,61.58,61.54,61.58,50100.0,39.6451,39.6579,39.6322,39.6579,50100.0
2007-06-14 15:40:00,61.58,61.6,61.51,61.53,79700.0,39.6579,39.6708,39.6129,39.6257,79700.0
2007-06-14 15:50:00,61.53,61.53,61.43,61.52,83200.0,39.6257,39.6257,39.5613,39.6193,83200.0
2007-06-15 09:30:00,61.67,61.87,61.6,61.77,607700.0,39.7159,39.8447,39.6708,39.7803,607700.0
2007-06-15 09:40:00,61.77,61.89,61.76,61.82,63200.0,39.7803,39.8576,39.7739,39.8125,63200.0
2007-06-15 09:50:00,61.82,61.84,61.64,61.65,77100.0,39.8125,39.8254,39.6966,39.703,77100.0
2007-06-15 10:00:00,61.66,61.69,61.59,61.59,74100.0,39.7095,39.7288,39.6644,39.6644,74100.0
2007-06-15 10:10:00,61.6,61.63,61.5,61.57,94100.0,39.6708,39.6901,39.6064,39.6515,94100.0
2007-06-15 10:20:00,61.57,61.59,61.52,61.54,63800.0,39.6515,39.6644,39.6193,39.6322,63800.0
2007-06-15 10:30:00,61.53,61.69,61.53,61.66,121600.0,39.6257,39.7288,39.6257,39.7095,121600.0
2007-06-15 10:40:00,61.67,61.73,61.63,61.71,59000.0,39.7159,39.7545,39.6901,39.7417,59000.0
2007-06-15 10:50:00,61.71,61.72,61.66,61.66,39100.0,39.7417,39.7481,39.7095,39.7095,39100.0
2007-06-15 11:00:00,61.66,61.66,61.58,61.58,47300.0,39.7095,39.7095,39.6579,39.6579,47300.0
2007-06-15 11:10:00,61.57,61.58,61.53,61.55,49800.0,39.6515,39.6579,39.6257,39.6386,49800.0
2007-06-15 11:20:00,61.55,61.57,61.54,61.54,48300.0,39.6386,39.6515,39.6322,39.6322,48300.0
2007-06-15 11:30:00,61.54,61.54,61.49,61.51,47700.0,39.6322,39.6322,39.6,39.6129,47700.0
2007-06-15 11:40:00,61.51,61.56,61.44,61.56,65400.0,39.6129,39.6451,39.5678,39.6451,65400.0
2007-06-15 11:50:00,61.56,61.59,61.52,61.53,43800.0,39.6451,39.6644,39.6193,39.6257,43800.0
2007-06-15 12:00:00,61.53,61.58,61.5,61.57,43000.0,39.6257,39.6579,39.6064,39.6515,43000.0
2007-06-15 12:10:00,61.56,61.57,61.51,61.56,51200.0,39.6451,39.6515,39.6129,39.6451,51200.0
2007-06-15 12:20:00,61.56,61.58,61.56,61.56,33400.0,39.6451,39.6579,39.6451,39.6451,33400.0
2007-06-15 12:30:00,61.57,61.58,61.5,61.52,31500.0,39.6515,39.6579,39.6064,39.6193,31500.0
2007-06-15 12:40:00,61.52,61.57,61.52,61.56,40900.0,39.6193,39.6515,39.6193,39.6451,40900.0
2007-06-15 12:50:00,61.57,61.57,61.47,61.48,26000.0,39.6515,39.6515,39.5871,39.5935,26000.0
2007-06-15 13:00:00,61.48,61.51,61.4,61.43,44900.0,39.5935,39.6129,39.542,39.5613,44900.0
2007-06-15 13:10:00,61.44,61.51,61.43,61.51,31800.0,39.5678,39.6129,39.5613,39.6129,31800.0
2007-06-15 13:20:00,61.51,61.57,61.5,61.54,32300.0,39.6129,39.6515,39.6064,39.6322,32300.0
2007-06-15 13:30:00,61.55,61.55,61.49,61.49,31100.0,39.6386,39.6386,39.6,39.6,31100.0
2007-06-15 13:40:00,61.49,61.56,61.49,61.55,42200.0,39.6,39.6451,39.6,39.6386,42200.0
2007-06-15 13:50:00,61.55,61.6,61.55,61.56,37100.0,39.6386,39.6708,39.6386,39.6451,37100.0
2007-06-15 14:00:00,61.56,61.56,61.45,61.45,47300.0,39.6451,39.6451,39.5742,39.5742,47300.0
2007-06-15 14:10:00,61.46,61.51,61.42,61.49,44300.0,39.5807,39.6129,39.5549,39.6,44300.0
2007-06-15 14:20:00,61.49,61.51,61.44,61.46,35300.0,39.6,39.6129,39.5678,39.5807,35300.0
2007-06-15 14:30:00,61.47,61.54,61.46,61.52,63500.0,39.5871,39.6322,39.5807,39.6193,63500.0
2007-06-15 14:40:00,61.51,61.56,61.46,61.51,61300.0,39.6129,39.6451,39.5807,39.6129,61300.0
2007-06-15 14:50:00,61.5,61.54,61.49,61.54,43900.0,39.6064,39.6322,39.6,39.6322,43900.0
2007-06-15 15:00:00,61.54,61.56,61.52,61.54,40800.0,39.6322,39.6451,39.6193,39.6322,40800.0
2007-06-15 15:10:00,61.55,61.56,61.51,61.53,53800.0,39.6386,39.6451,39.6129,39.6257,53800.0
2007-06-15 15:20:00,61.52,61.55,61.5,61.51,57600.0,39.6193,39.6386,39.6064,39.6129,57600.0
2007-06-15 15:30:00,61.51,61.55,61.49,61.5,99300.0,39.6129,39.6386,39.6,39.6064,99300.0
2007-06-15 15:40:00,61.51,61.51,61.35,61.39,147700.0,39.6129,39.6129,39.5098,39.5356,147700.0
2007-06-15 15:50:00,61.38,61.46,61.37,61.38,133700.0,39.5291,39.5807,39.5227,39.5291,133700.0
2007-06-18 09:30:00,61.57,62.0,61.5,61.84,89400.0,39.6515,39.9284,39.6064,39.8254,89400.0
2007-06-18 09:40:00,61.82,61.87,61.75,61.82,49300.0,39.8125,39.8447,39.7674,39.8125,49300.0
2007-06-18 09:50:00,61.84,61.85,61.75,61.76,38900.0,39.8254,39.8318,39.7674,39.7739,38900.0
2007-06-18 10:00:00,61.74,61.76,61.61,61.65,58100.0,39.761,39.7739,39.6773,39.703,58100.0
2007-06-18 10:10:00,61.65,61.75,61.62,61.63,36600.0,39.703,39.7674,39.6837,39.6901,36600.0
2007-06-18 10:20:00,61.64,61.75,61.62,61.7,57000.0,39.6966,39.7674,39.6837,39.7352,57000.0
2007-06-18 10:30:00,61.7,61.76,61.66,61.69,43700.0,39.7352,39.7739,39.7095,39.7288,43700.0
2007-06-18 10:40:00,61.7,61.72,61.62,61.63,25600.0,39.7352,39.7481,39.6837,39.6901,25600.0
2007-06-18 10:50:00,61.62,61.75,61.61,61.69,57300.0,39.6837,39.7674,39.6773,39.7288,57300.0
2007-06-18 11:00:00,61.7,61.72,61.61,61.66,49600.0,39.7352,39.7481,39.6773,39.7095,49600.0
2007-06-18 11:10:00,61.64,61.72,61.63,61.71,29100.0,39.6966,39.7481,39.6901,39.7417,29100.0
2007-06-18 11:20:00,61.72,61.76,61.71,61.76,21500.0,39.7481,39.7739,39.7417,39.7739,21500.0
2007-06-18 11:30:00,61.74,61.76,61.67,61.69,42500.0,39.761,39.7739,39.7159,39.7288,42500.0
2007-06-18 11:40:00,61.69,61.76,61.69,61.71,33200.0,39.7288,39.7739,39.7288,39.7417,33200.0
2007-06-18 11:50:00,61.7,61.76,61.7,61.71,28400.0,39.7352,39.7739,39.7352,39.7417,28400.0
2007-06-18 12:00:00,61.7,61.75,61.68,61.75,40000.0,39.7352,39.7674,39.7223,39.7674,40000.0
2007-06-18 12:10:00,61.75,61.82,61.7,61.79,60700.0,39.7674,39.8125,39.7352,39.7932,60700.0
2007-06-18 12:20:00,61.8,61.84,61.73,61.77,49400.0,39.7996,39.8254,39.7545,39.7803,49400.0
2007-06-18 12:30:00,61.77,61.79,61.69,61.72,85800.0,39.7803,39.7932,39.7288,39.7481,85800.0
2007-06-18 12:40:00,61.72,61.76,61.68,61.69,39100.0,39.7481,39.7739,39.7223,39.7288,39100.0
2007-06-18 12:50:00,61.7,61.74,61.7,61.71,31900.0,39.7352,39.761,39.7352,39.7417,31900.0
2007-06-18 13:00:00,61.71,61.72,61.66,61.7,76700.0,39.7417,39.7481,39.7095,39.7352,76700.0
2007-06-18 13:10:00,61.7,61.73,61.68,61.71,40100.0,39.7352,39.7545,39.7223,39.7417,40100.0
2007-06-18 13:20:00,61.71,61.71,61.65,61.68,37300.0,39.7417,39.7417,39.703,39.7223,37300.0
2007-06-18 13:30:00,61.69,61.72,61.66,61.66,33100.0,39.7288,39.7481,39.7095,39.7095,33100.0
2007-06-18 13:40:00,61.66,61.69,61.64,61.69,43200.0,39.7095,39.7288,39.6966,39.7288,43200.0
2007-06-18 13:50:00,61.69,61.7,61.68,61.69,46200.0,39.7288,39.7352,39.7223,39.7288,46200.0
2007-06-18 14:00:00,61.7,61.71,61.63,61.68,62100.0,39.7352,39.7417,39.6901,39.7223,62100.0
2007-06-18 14:10:00,61.68,61.72,61.67,61.71,69400.0,39.7223,39.7481,39.7159,39.7417,69400.0
2007-06-18 14:20:00,61.71,61.74,61.68,61.7,96200.0,39.7417,39.761,39.7223,39.7352,96200.0
2007-06-18 14:30:00,61.72,61.74,61.69,61.71,56300.0,39.7481,39.761,39.7288,39.7417,56300.0
2007-06-18 14:40:00,61.72,61.76,61.69,61.72,49800.0,39.7481,39.7739,39.7288,39.7481,49800.0
2007-06-18 14:50:00,61.71,61.76,61.69,61.76,80500.0,39.7417,39.7739,39.7288,39.7739,80500.0
2007-06-18 15:00:00,61.76,61.76,61.69,61.74,68600.0,39.7739,39.7739,39.7288,39.761,68600.0
2007-06-18 15:10:00,61.73,61.83,61.72,61.75,91100.0,39.7545,39.8189,39.7481,39.7674,91100.0
2007-06-18 15:20:00,61.76,61.79,61.71,61.75,45200.0,39.7739,39.7932,39.7417,39.7674,45200.0
2007-06-18 15:30:00,61.74,61.78,61.71,61.72,67600.0,39.761,39.7867,39.7417,39.7481,67600.0
2007-06-18 15:40:00,61.72,61.75,61.66,61.69,77900.0,39.7481,39.7674,39.7095,39.7288,77900.0
2007-06-18 15:50:00,61.69,61.69,61.6,61.64,77700.0,39.7288,39.7288,39.6708,39.6966,77700.0
2007-06-19 09:30:00,61.59,61.83,61.57,61.69,65000.0,39.6644,39.8189,39.6515,39.7288,65000.0
2007-06-19 09:40:00,61.7,61.91,61.67,61.81,40800.0,39.7352,39.8705,39.7159,39.8061,40800.0
2007-06-19 09:50:00,61.78,61.86,61.76,61.85,46800.0,39.7867,39.8383,39.7739,39.8318,46800.0
2007-06-19 10:00:00,61.86,61.99,61.85,61.98,98600.0,39.8383,39.922,39.8318,39.9155,98600.0
2007-06-19 10:10:00,61.97,61.98,61.84,61.85,82100.0,39.9091,39.9155,39.8254,39.8318,82100.0
2007-06-19 10:20:00,61.86,61.92,61.81,61.89,53600.0,39.8383,39.8769,39.8061,39.8576,53600.0
2007-06-19 10:30:00,61.89,61.97,61.88,61.95,44700.0,39.8576,39.9091,39.8511,39.8962,44700.0
2007-06-19 10:40:00,61.95,61.98,61.93,61.98,44300.0,39.8962,39.9155,39.8833,39.9155,44300.0
2007-06-19 10:50:00,61.98,62.02,61.97,62.02,114000.0,39.9155,39.9413,39.9091,39.9413,114000.0
2007-06-19 11:00:00,62.02,62.02,61.96,62.02,136000.0,39.9413,39.9413,39.9027,39.9413,136000.0
2007-06-19 11:10:00,62.02,62.03,61.99,62.02,100500.0,39.9413,39.9477,39.922,39.9413,100500.0
2007-06-19 11:20:00,62.03,62.06,62.01,62.01,79500.0,39.9477,39.9671,39.9349,39.9349,79500.0
2007-06-19 11:30:00,62.01,62.02,61.9,61.91,64300.0,39.9349,39.9413,39.864,39.8705,64300.0
2007-06-19 11:40:00,61.92,61.92,61.86,61.87,53500.0,39.8769,39.8769,39.8383,39.8447,53500.0
2007-06-19 11:50:00,61.86,61.95,61.85,61.95,127400.0,39.8383,39.8962,39.8318,39.8962,127400.0
2007-06-19 12:00:00,61.94,62.1,61.94,62.09,78900.0,39.8898,39.9928,39.8898,39.9864,78900.0
2007-06-19 12:10:00,62.09,62.11,62.02,62.09,52700.0,39.9864,39.9993,39.9413,39.9864,52700.0
2007-06-19 12:20:00,62.08,62.12,62.07,62.11,34200.0,39.9799,40.0057,39.9735,39.9993,34200.0
2007-06-19 12:30:00,62.12,62.12,62.07,62.11,45300.0,40.0057,40.0057,39.9735,39.9993,45300.0
2007-06-19 12:40:00,62.12,62.18,62.1,62.18,61100.0,40.0057,40.0443,39.9928,40.0443,61100.0
2007-06-19 12:50:00,62.19,62.23,62.14,62.14,93700.0,40.0508,40.0765,40.0186,40.0186,93700.0
2007-06-19 13:00:00,62.15,62.15,62.05,62.05,50300.0,40.025,40.025,39.9606,39.9606,50300.0
2007-06-19 13:10:00,62.05,62.1,62.02,62.06,49000.0,39.9606,39.9928,39.9413,39.9671,49000.0
2007-06-19 13:20:00,62.06,62.17,62.06,62.09,59900.0,39.9671,40.0379,39.9671,39.9864,59900.0
2007-06-19 13:30:00,62.09,62.09,62.05,62.06,18800.0,39.9864,39.9864,39.9606,39.9671,18800.0
2007-06-19 13:40:00,62.06,62.12,62.06,62.11,47600.0,39.9671,40.0057,39.9671,39.9993,47600.0
2007-06-19 13:50:00,62.1,62.14,62.05,62.07,44800.0,39.9928,40.0186,39.9606,39.9735,44800.0
2007-06-19 14:00:00,62.07,62.08,61.96,61.98,59300.0,39.9735,39.9799,39.9027,39.9155,59300.0
2007-06-19 14:10:00,61.98,62.13,61.98,62.1,74300.0,39.9155,40.0121,39.9155,39.9928,74300.0
2007-06-19 14:20:00,62.1,62.14,62.07,62.12,38000.0,39.9928,40.0186,39.9735,40.0057,38000.0
2007-06-19 14:30:00,62.12,62.16,62.03,62.13,111600.0,40.0057,40.0315,39.9477,40.0121,111600.0
2007-06-19 14:40:00,62.14,62.22,62.12,62.19,86800.0,40.0186,40.0701,40.0057,40.0508,86800.0
2007-06-19 14:50:00,62.18,62.23,62.14,62.21,67200.0,40.0443,40.0765,40.0186,40.0637,67200.0
2007-06-19 15:00:00,62.22,62.3,62.16,62.28,163700.0,40.0701,40.1216,40.0315,40.1087,163700.0
2007-06-19 15:10:00,62.27,62.33,62.25,62.32,81700.0,40.1023,40.1409,40.0894,40.1345,81700.0
2007-06-19 15:20:00,62.31,62.32,62.29,62.3,59800.0,40.1281,40.1345,40.1152,40.1216,59800.0
2007-06-19 15:30:00,62.3,62.33,62.25,62.26,79400.0,40.1216,40.1409,40.0894,40.0959,79400.0
2007-06-19 15:40:00,62.26,62.28,62.21,62.22,156000.0,40.0959,40.1087,40.0637,40.0701,156000.0
2007-06-19 15:50:00,62.22,62.23,62.14,62.22,175200.0,40.0701,40.0765,40.0186,40.0701,175200.0
2007-06-20 09:30:00,62.17,62.82,62.1,62.11,88000.0,40.0379,40.4565,39.9928,39.9993,88000.0
2007-06-20 09:40:00,62.11,62.12,61.86,61.91,75900.0,39.9993,40.0057,39.8383,39.8705,75900.0
2007-06-20 09:50:00,61.89,62.02,61.82,61.83,54600.0,39.8576,39.9413,39.8125,39.8189,54600.0
2007-06-20 10:00:00,61.83,61.94,61.77,61.91,98300.0,39.8189,39.8898,39.7803,39.8705,98300.0
2007-06-20 10:10:00,61.91,61.94,61.82,61.84,58700.0,39.8705,39.8898,39.8125,39.8254,58700.0
2007-06-20 10:20:00,61.83,61.83,61.77,61.82,62800.0,39.8189,39.8189,39.7803,39.8125,62800.0
2007-06-20 10:30:00,61.81,62.08,61.81,62.03,88400.0,39.8061,39.9799,39.8061,39.9477,88400.0
2007-06-20 10:40:00,62.03,62.07,62.01,62.06,19100.0,39.9477,39.9735,39.9349,39.9671,19100.0
2007-06-20 10:50:00,62.06,62.06,61.98,61.98,33400.0,39.9671,39.9671,39.9155,39.9155,33400.0
2007-06-20 11:00:00,61.98,61.99,61.94,61.96,40300.0,39.9155,39.922,39.8898,39.9027,40300.0
2007-06-20 11:10:00,61.95,61.97,61.82,61.87,39900.0,39.8962,39.9091,39.8125,39.8447,39900.0
2007-06-20 11:20:00,61.87,61.94,61.86,61.91,35300.0,39.8447,39.8898,39.8383,39.8705,35300.0
2007-06-20 11:30:00,61.91,61.96,61.79,61.81,47300.0,39.8705,39.9027,39.7932,39.8061,47300.0
2007-06-20 11:40:00,61.8,61.88,61.77,61.81,48500.0,39.7996,39.8511,39.7803,39.8061,48500.0
2007-06-20 11:50:00,61.81,61.88,61.74,61.86,64700.0,39.8061,39.8511,39.761,39.8383,64700.0
2007-06-20 12:00:00,61.85,61.88,61.72,61.75,54100.0,39.8318,39.8511,39.7481,39.7674,54100.0
2007-06-20 12:10:00,61.75,61.81,61.72,61.8,42000.0,39.7674,39.8061,39.7481,39.7996,42000.0
2007-06-20 12:20:00,61.81,61.85,61.77,61.8,42300.0,39.8061,39.8318,39.7803,39.7996,42300.0
2007-06-20 12:30:00,61.8,61.86,61.8,61.84,39900.0,39.7996,39.8383,39.7996,39.8254,39900.0
2007-06-20 12:40:00,61.83,61.84,61.78,61.82,12500.0,39.8189,39.8254,39.7867,39.8125,12500.0
2007-06-20 12:50:00,61.82,61.84,61.77,61.77,36600.0,39.8125,39.8254,39.7803,39.7803,36600.0
2007-06-20 13:00:00,61.76,61.8,61.72,61.72,54000.0,39.7739,39.7996,39.7481,39.7481,54000.0
2007-06-20 13:10:00,61.72,61.75,61.66,61.69,71800.0,39.7481,39.7674,39.7095,39.7288,71800.0
2007-06-20 13:20:00,61.68,61.7,61.6,61.63,56000.0,39.7223,39.7352,39.6708,39.6901,56000.0
2007-06-20 13:30:00,61.63,61.7,61.61,61.66,57800.0,39.6901,39.7352,39.6773,39.7095,57800.0
2007-06-20 13:40:00,61.67,61.71,61.62,61.7,47400.0,39.7159,39.7417,39.6837,39.7352,47400.0
2007-06-20 13:50:00,61.7,61.73,61.58,61.58,70600.0,39.7352,39.7545,39.6579,39.6579,70600.0
2007-06-20 14:00:00,61.58,61.62,61.56,61.61,119400.0,39.6579,39.6837,39.6451,39.6773,119400.0
2007-06-20 14:10:00,61.6,61.61,61.55,61.56,83700.0,39.6708,39.6773,39.6386,39.6451,83700.0
2007-06-20 14:20:00,61.56,61.56,61.45,61.48,111500.0,39.6451,39.6451,39.5742,39.5935,111500.0
2007-06-20 14:30:00,61.48,61.49,61.35,61.38,109800.0,39.5935,39.6,39.5098,39.5291,109800.0
2007-06-20 14:40:00,61.38,61.44,61.35,61.37,127000.0,39.5291,39.5678,39.5098,39.5227,127000.0
2007-06-20 14:50:00,61.37,61.47,61.37,61.47,67800.0,39.5227,39.5871,39.5227,39.5871,67800.0
2007-06-20 15:00:00,61.47,61.47,61.34,61.42,70100.0,39.5871,39.5871,39.5034,39.5549,70100.0
2007-06-20 15:10:00,61.42,61.46,61.38,61.4,50800.0,39.5549,39.5807,39.5291,39.542,50800.0
2007-06-20 15:20:00,61.39,61.43,61.34,61.35,88100.0,39.5356,39.5613,39.5034,39.5098,88100.0
2007-06-20 15:30:00,61.35,61.36,61.23,61.3,139800.0,39.5098,39.5163,39.4325,39.4776,139800.0
2007-06-20 15:40:00,61.31,61.31,61.2,61.2,203500.0,39.4841,39.4841,39.4132,39.4132,203500.0
2007-06-20 15:50:00,61.2,61.25,61.04,61.08,240500.0,39.4132,39.4454,39.3102,39.3359,240500.0
2007-06-21 09:30:00,60.94,61.17,60.8,60.99,72400.0,39.2458,39.3939,39.1556,39.278,72400.0
2007-06-21 09:40:00,60.99,61.1,60.96,61.04,66000.0,39.278,39.3488,39.2587,39.3102,66000.0
2007-06-21 09:50:00,61.04,61.1,60.92,60.92,88400.0,39.3102,39.3488,39.2329,39.2329,88400.0
2007-06-21 10:00:00,60.92,61.06,60.89,61.01,101300.0,39.2329,39.3231,39.2136,39.2909,101300.0
2007-06-21 10:10:00,61.01,61.37,61.01,61.37,117500.0,39.2909,39.5227,39.2909,39.5227,117500.0
2007-06-21 10:20:00,61.35,61.4,61.24,61.33,103000.0,39.5098,39.542,39.439,39.4969,103000.0
2007-06-21 10:30:00,61.33,61.35,61.17,61.22,110100.0,39.4969,39.5098,39.3939,39.4261,110100.0
2007-06-21 10:40:00,61.23,61.3,61.13,61.25,76000.0,39.4325,39.4776,39.3681,39.4454,76000.0
2007-06-21 10:50:00,61.25,61.42,61.22,61.37,76300.0,39.4454,39.5549,39.4261,39.5227,76300.0
2007-06-21 11:00:00,61.37,61.43,61.28,61.28,42400.0,39.5227,39.5613,39.4647,39.4647,42400.0
2007-06-21 11:10:00,61.27,61.37,61.24,61.37,42400.0,39.4583,39.5227,39.439,39.5227,42400.0
2007-06-21 11:20:00,61.37,61.4,61.31,61.35,36900.0,39.5227,39.542,39.4841,39.5098,36900.0
2007-06-21 11:30:00,61.36,61.36,61.23,61.25,50600.0,39.5163,39.5163,39.4325,39.4454,50600.0
2007-06-21 11:40:00,61.25,61.35,61.2,61.32,87800.0,39.4454,39.5098,39.4132,39.4905,87800.0
2007-06-21 11:50:00,61.32,61.39,61.26,61.36,74100.0,39.4905,39.5356,39.4519,39.5163,74100.0
2007-06-21 12:00:00,61.35,61.5,61.33,61.46,120000.0,39.5098,39.6064,39.4969,39.5807,120000.0
2007-06-21 12:10:00,61.45,61.46,61.39,61.43,99700.0,39.5742,39.5807,39.5356,39.5613,99700.0
2007-06-21 12:20:00,61.43,61.5,61.41,61.49,101700.0,39.5613,39.6064,39.5485,39.6,101700.0
2007-06-21 12:30:00,61.51,61.55,61.39,61.53,57600.0,39.6129,39.6386,39.5356,39.6257,57600.0
2007-06-21 12:40:00,61.53,61.6,61.45,61.54,80900.0,39.6257,39.6708,39.5742,39.6322,80900.0
2007-06-21 12:50:00,61.54,61.59,61.53,61.55,75900.0,39.6322,39.6644,39.6257,39.6386,75900.0
2007-06-21 13:00:00,61.54,61.66,61.53,61.64,91000.0,39.6322,39.7095,39.6257,39.6966,91000.0
2007-06-21 13:10:00,61.65,61.72,61.58,61.67,91600.0,39.703,39.7481,39.6579,39.7159,91600.0
2007-06-21 13:20:00,61.69,61.71,61.59,61.66,63200.0,39.7288,39.7417,39.6644,39.7095,63200.0
2007-06-21 13:30:00,61.65,61.71,61.65,61.68,51000.0,39.703,39.7417,39.703,39.7223,51000.0
2007-06-21 13:40:00,61.69,61.75,61.68,61.75,72200.0,39.7288,39.7674,39.7223,39.7674,72200.0
2007-06-21 13:50:00,61.75,61.82,61.7,61.79,78000.0,39.7674,39.8125,39.7352,39.7932,78000.0
2007-06-21 14:00:00,61.8,61.82,61.7,61.76,64200.0,39.7996,39.8125,39.7352,39.7739,64200.0
2007-06-21 14:10:00,61.74,61.82,61.73,61.8,58800.0,39.761,39.8125,39.7545,39.7996,58800.0
2007-06-21 14:20:00,61.81,61.81,61.61,61.62,49600.0,39.8061,39.8061,39.6773,39.6837,49600.0
2007-06-21 14:30:00,61.61,61.66,61.53,61.53,102700.0,39.6773,39.7095,39.6257,39.6257,102700.0
2007-06-21 14:40:00,61.53,61.62,61.5,61.5,87200.0,39.6257,39.6837,39.6064,39.6064,87200.0
2007-06-21 14:50:00,61.51,61.68,61.5,61.66,60900.0,39.6129,39.7223,39.6064,39.7095,60900.0
2007-06-21 15:00:00,61.65,61.73,61.62,61.63,64000.0,39.703,39.7545,39.6837,39.6901,64000.0
2007-06-21 15:10:00,61.62,61.69,61.55,61.65,60100.0,39.6837,39.7288,39.6386,39.703,60100.0
2007-06-21 15:20:00,61.64,61.7,61.63,61.67,42900.0,39.6966,39.7352,39.6901,39.7159,42900.0
2007-06-21 15:30:00,61.68,61.72,61.65,61.67,59200.0,39.7223,39.7481,39.703,39.7159,59200.0
2007-06-21 15:40:00,61.67,61.68,61.52,61.52,121600.0,39.7159,39.7223,39.6193,39.6193,121600.0
2007-06-21 15:50:00,61.53,61.66,61.51,61.64,135300.0,39.6257,39.7095,39.6129,39.6966,135300.0
2007-06-22 09:30:00,61.35,61.48,61.2,61.31,77400.0,39.5098,39.5935,39.4132,39.4841,77400.0
2007-06-22 09:40:00,61.34,61.36,61.18,61.19,56500.0,39.5034,39.5163,39.4003,39.4068,56500.0
2007-06-22 09:50:00,61.22,61.32,61.17,61.25,73600.0,39.4261,39.4905,39.3939,39.4454,73600.0
2007-06-22 10:00:00,61.25,61.25,61.12,61.2,89100.0,39.4454,39.4454,39.3617,39.4132,89100.0
2007-06-22 10:10:00,61.2,61.28,61.14,61.27,68000.0,39.4132,39.4647,39.3746,39.4583,68000.0
2007-06-22 10:20:00,61.27,61.36,61.25,61.27,58600.0,39.4583,39.5163,39.4454,39.4583,58600.0
2007-06-22 10:30:00,61.27,61.27,61.13,61.25,74400.0,39.4583,39.4583,39.3681,39.4454,74400.0
2007-06-22 10:40:00,61.23,61.23,61.14,61.23,64500.0,39.4325,39.4325,39.3746,39.4325,64500.0
2007-06-22 10:50:00,61.24,61.34,61.2,61.25,66300.0,39.439,39.5034,39.4132,39.4454,66300.0
2007-06-22 11:00:00,61.25,61.31,61.22,61.24,34000.0,39.4454,39.4841,39.4261,39.439,34000.0
2007-06-22 11:10:00,61.24,61.29,61.16,61.2,45200.0,39.439,39.4712,39.3875,39.4132,45200.0
2007-06-22 11:20:00,61.2,61.32,61.17,61.26,41800.0,39.4132,39.4905,39.3939,39.4519,41800.0
2007-06-22 11:30:00,61.27,61.35,61.25,61.28,56500.0,39.4583,39.5098,39.4454,39.4647,56500.0
2007-06-22 11:40:00,61.26,61.28,61.2,61.27,68600.0,39.4519,39.4647,39.4132,39.4583,68600.0
2007-06-22 11:50:00,61.27,61.3,61.2,61.28,50500.0,39.4583,39.4776,39.4132,39.4647,50500.0
2007-06-22 12:00:00,61.29,61.33,61.26,61.28,34200.0,39.4712,39.4969,39.4519,39.4647,34200.0
2007-06-22 12:10:00,61.27,61.29,61.12,61.13,54700.0,39.4583,39.4712,39.3617,39.3681,54700.0
2007-06-22 12:20:00,61.13,61.31,61.04,61.06,107300.0,39.3681,39.4841,39.3102,39.3231,107300.0
2007-06-22 12:30:00,61.04,61.17,60.94,61.13,90100.0,39.3102,39.3939,39.2458,39.3681,90100.0
2007-06-22 12:40:00,61.13,61.25,61.07,61.19,61700.0,39.3681,39.4454,39.3295,39.4068,61700.0
2007-06-22 12:50:00,61.18,61.25,61.14,61.22,54600.0,39.4003,39.4454,39.3746,39.4261,54600.0
2007-06-22 13:00:00,61.22,61.22,61.05,61.11,74600.0,39.4261,39.4261,39.3166,39.3553,74600.0
2007-06-22 13:10:00,61.1,61.18,61.07,61.15,66500.0,39.3488,39.4003,39.3295,39.381,66500.0
2007-06-22 13:20:00,61.14,61.39,61.12,61.33,90800.0,39.3746,39.5356,39.3617,39.4969,90800.0
2007-06-22 13:30:00,61.33,61.38,61.3,61.36,51100.0,39.4969,39.5291,39.4776,39.5163,51100.0
2007-06-22 13:40:00,61.36,61.4,61.26,61.32,66600.0,39.5163,39.542,39.4519,39.4905,66600.0
2007-06-22 13:50:00,61.32,61.32,61.18,61.22,33000.0,39.4905,39.4905,39.4003,39.4261,33000.0
2007-06-22 14:00:00,61.22,61.22,61.05,61.09,66100.0,39.4261,39.4261,39.3166,39.3424,66100.0
2007-06-22 14:10:00,61.1,61.25,61.09,61.23,60800.0,39.3488,39.4454,39.3424,39.4325,60800.0
2007-06-22 14:20:00,61.24,61.31,61.18,61.29,63800.0,39.439,39.4841,39.4003,39.4712,63800.0
2007-06-22 14:30:00,61.3,61.35,61.17,61.27,68200.0,39.4776,39.5098,39.3939,39.4583,68200.0
2007-06-22 14:40:00,61.27,61.35,61.26,61.31,56400.0,39.4583,39.5098,39.4519,39.4841,56400.0
2007-06-22 14:50:00,61.31,61.4,61.28,61.32,48400.0,39.4841,39.542,39.4647,39.4905,48400.0
2007-06-22 15:00:00,61.32,61.35,61.24,61.27,59700.0,39.4905,39.5098,39.439,39.4583,59700.0
2007-06-22 15:10:00,61.26,61.29,61.24,61.27,57500.0,39.4519,39.4712,39.439,39.4583,57500.0
2007-06-22 15:20:00,61.27,61.3,61.19,61.19,88300.0,39.4583,39.4776,39.4068,39.4068,88300.0
2007-06-22 15:30:00,61.18,61.23,61.1,61.16,125400.0,39.4003,39.4325,39.3488,39.3875,125400.0
2007-06-22 15:40:00,61.17,61.23,61.03,61.23,235700.0,39.3939,39.4325,39.3037,39.4325,235700.0
2007-06-22 15:50:00,61.23,61.31,61.2,61.27,229900.0,39.4325,39.4841,39.4132,39.4583,229900.0
2007-06-25 09:30:00,61.38,61.5,61.3,61.32,71800.0,39.5291,39.6064,39.4776,39.4905,71800.0
2007-06-25 09:40:00,61.36,61.41,61.1,61.12,86900.0,39.5163,39.5485,39.3488,39.3617,86900.0
2007-06-25 09:50:00,61.12,61.26,61.1,61.22,63200.0,39.3617,39.4519,39.3488,39.4261,63200.0
2007-06-25 10:00:00,61.22,61.37,61.22,61.33,93600.0,39.4261,39.5227,39.4261,39.4969,93600.0
2007-06-25 10:10:00,61.34,61.55,61.31,61.53,73800.0,39.5034,39.6386,39.4841,39.6257,73800.0
2007-06-25 10:20:00,61.53,61.63,61.5,61.59,56600.0,39.6257,39.6901,39.6064,39.6644,56600.0
2007-06-25 10:30:00,61.59,61.64,61.51,61.55,56300.0,39.6644,39.6966,39.6129,39.6386,56300.0
2007-06-25 10:40:00,61.55,61.6,61.47,61.55,61900.0,39.6386,39.6708,39.5871,39.6386,61900.0
2007-06-25 10:50:00,61.56,61.74,61.55,61.73,83000.0,39.6451,39.761,39.6386,39.7545,83000.0
2007-06-25 11:00:00,61.74,61.85,61.73,61.82,56000.0,39.761,39.8318,39.7545,39.8125,56000.0
2007-06-25 11:10:00,61.82,61.88,61.8,61.84,43100.0,39.8125,39.8511,39.7996,39.8254,43100.0
2007-06-25 11:20:00,61.84,61.88,61.79,61.88,41400.0,39.8254,39.8511,39.7932,39.8511,41400.0
2007-06-25 11:30:00,61.87,61.89,61.79,61.8,64000.0,39.8447,39.8576,39.7932,39.7996,64000.0
2007-06-25 11:40:00,61.8,61.82,61.7,61.74,49600.0,39.7996,39.8125,39.7352,39.761,49600.0
2007-06-25 11:50:00,61.75,61.78,61.73,61.74,28400.0,39.7674,39.7867,39.7545,39.761,28400.0
2007-06-25 12:00:00,61.74,61.87,61.74,61.86,64400.0,39.761,39.8447,39.761,39.8383,64400.0
2007-06-25 12:10:00,61.86,61.87,61.76,61.77,67400.0,39.8383,39.8447,39.7739,39.7803,67400.0
2007-06-25 12:20:00,61.77,61.78,61.64,61.65,40500.0,39.7803,39.7867,39.6966,39.703,40500.0
2007-06-25 12:30:00,61.65,61.69,61.62,61.67,37000.0,39.703,39.7288,39.6837,39.7159,37000.0
2007-06-25 12:40:00,61.67,61.69,61.63,61.64,24600.0,39.7159,39.7288,39.6901,39.6966,24600.0
2007-06-25 12:50:00,61.64,61.64,61.55,61.55,34600.0,39.6966,39.6966,39.6386,39.6386,34600.0
2007-06-25 13:00:00,61.55,61.55,61.46,61.47,45100.0,39.6386,39.6386,39.5807,39.5871,45100.0
2007-06-25 13:10:00,61.46,61.51,61.42,61.45,35100.0,39.5807,39.6129,39.5549,39.5742,35100.0
2007-06-25 13:20:00,61.45,61.54,61.44,61.46,39000.0,39.5742,39.6322,39.5678,39.5807,39000.0
2007-06-25 13:30:00,61.45,61.57,61.43,61.47,38200.0,39.5742,39.6515,39.5613,39.5871,38200.0
2007-06-25 13:40:00,61.47,61.49,61.4,61.42,56500.0,39.5871,39.6,39.542,39.5549,56500.0
2007-06-25 13:50:00,61.42,61.47,61.39,61.4,78600.0,39.5549,39.5871,39.5356,39.542,78600.0
2007-06-25 14:00:00,61.4,61.49,61.39,61.44,119400.0,39.542,39.6,39.5356,39.5678,119400.0
2007-06-25 14:10:00,61.44,61.44,61.2,61.23,112400.0,39.5678,39.5678,39.4132,39.4325,112400.0
2007-06-25 14:20:00,61.23,61.35,61.23,61.27,59900.0,39.4325,39.5098,39.4325,39.4583,59900.0
2007-06-25 14:30:00,61.27,61.29,61.01,61.15,181600.0,39.4583,39.4712,39.2909,39.381,181600.0
2007-06-25 14:40:00,61.15,61.18,61.0,61.01,63300.0,39.381,39.4003,39.2844,39.2909,63300.0
2007-06-25 14:50:00,61.01,61.11,60.91,60.95,95500.0,39.2909,39.3553,39.2265,39.2522,95500.0
2007-06-25 15:00:00,60.95,60.98,60.86,60.95,100700.0,39.2522,39.2715,39.1943,39.2522,100700.0
2007-06-25 15:10:00,60.94,61.05,60.9,60.98,125400.0,39.2458,39.3166,39.22,39.2715,125400.0
2007-06-25 15:20:00,61.0,61.23,60.99,61.21,170600.0,39.2844,39.4325,39.278,39.4197,170600.0
2007-06-25 15:30:00,61.2,61.35,61.18,61.26,104000.0,39.4132,39.5098,39.4003,39.4519,104000.0
2007-06-25 15:40:00,61.26,61.26,61.04,61.07,126700.0,39.4519,39.4519,39.3102,39.3295,126700.0
2007-06-25 15:50:00,61.07,61.17,61.07,61.13,156500.0,39.3295,39.3939,39.3295,39.3681,156500.0
2007-06-26 09:30:00,61.15,61.33,61.06,61.24,70600.0,39.381,39.4969,39.3231,39.439,70600.0
2007-06-26 09:40:00,61.25,61.38,61.24,61.29,60100.0,39.4454,39.5291,39.439,39.4712,60100.0
2007-06-26 09:50:00,61.28,61.38,61.23,61.35,32700.0,39.4647,39.5291,39.4325,39.5098,32700.0
2007-06-26 10:00:00,61.36,61.44,61.26,61.39,94300.0,39.5163,39.5678,39.4519,39.5356,94300.0
2007-06-26 10:10:00,61.38,61.41,61.18,61.19,66500.0,39.5291,39.5485,39.4003,39.4068,66500.0
2007-06-26 10:20:00,61.2,61.25,61.08,61.1,74500.0,39.4132,39.4454,39.3359,39.3488,74500.0
2007-06-26 10:30:00,61.1,61.29,61.08,61.27,74500.0,39.3488,39.4712,39.3359,39.4583,74500.0
2007-06-26 10:40:00,61.26,61.26,61.08,61.1,65500.0,39.4519,39.4519,39.3359,39.3488,65500.0
2007-06-26 10:50:00,61.09,61.09,60.85,60.89,89300.0,39.3424,39.3424,39.1878,39.2136,89300.0
2007-06-26 11:00:00,60.88,60.98,60.85,60.97,71300.0,39.2071,39.2715,39.1878,39.2651,71300.0
2007-06-26 11:10:00,60.98,61.07,60.97,61.0,49900.0,39.2715,39.3295,39.2651,39.2844,49900.0
2007-06-26 11:20:00,61.0,61.06,61.0,61.03,32600.0,39.2844,39.3231,39.2844,39.3037,32600.0
2007-06-26 11:30:00,61.03,61.11,61.0,61.09,41400.0,39.3037,39.3553,39.2844,39.3424,41400.0
2007-06-26 11:40:00,61.09,61.24,61.07,61.16,51300.0,39.3424,39.439,39.3295,39.3875,51300.0
2007-06-26 11:50:00,61.17,61.18,61.1,61.18,47400.0,39.3939,39.4003,39.3488,39.4003,47400.0
2007-06-26 12:00:00,61.18,61.26,61.13,61.2,63600.0,39.4003,39.4519,39.3681,39.4132,63600.0
2007-06-26 12:10:00,61.19,61.22,61.12,61.2,47100.0,39.4068,39.4261,39.3617,39.4132,47100.0
2007-06-26 12:20:00,61.2,61.3,61.19,61.25,29600.0,39.4132,39.4776,39.4068,39.4454,29600.0
2007-06-26 12:30:00,61.25,61.31,61.17,61.17,32600.0,39.4454,39.4841,39.3939,39.3939,32600.0
2007-06-26 12:40:00,61.17,61.29,61.16,61.26,35000.0,39.3939,39.4712,39.3875,39.4519,35000.0
2007-06-26 12:50:00,61.27,61.27,61.18,61.2,26800.0,39.4583,39.4583,39.4003,39.4132,26800.0
2007-06-26 13:00:00,61.2,61.23,61.15,61.16,31300.0,39.4132,39.4325,39.381,39.3875,31300.0
2007-06-26 13:10:00,61.16,61.32,61.16,61.29,51800.0,39.3875,39.4905,39.3875,39.4712,51800.0
2007-06-26 13:20:00,61.29,61.3,61.18,61.2,26900.0,39.4712,39.4776,39.4003,39.4132,26900.0
2007-06-26 13:30:00,61.2,61.26,61.14,61.2,72600.0,39.4132,39.4519,39.3746,39.4132,72600.0
2007-06-26 13:40:00,61.2,61.28,61.1,61.11,62700.0,39.4132,39.4647,39.3488,39.3553,62700.0
2007-06-26 13:50:00,61.12,61.16,61.09,61.16,53700.0,39.3617,39.3875,39.3424,39.3875,53700.0
2007-06-26 14:00:00,61.14,61.23,61.1,61.13,48600.0,39.3746,39.4325,39.3488,39.3681,48600.0
2007-06-26 14:10:00,61.12,61.15,61.01,61.15,84900.0,39.3617,39.381,39.2909,39.381,84900.0
2007-06-26 14:20:00,61.15,61.16,60.98,61.05,95300.0,39.381,39.3875,39.2715,39.3166,95300.0
2007-06-26 14:30:00,61.05,61.12,60.96,60.99,101400.0,39.3166,39.3617,39.2587,39.278,101400.0
2007-06-26 14:40:00,60.99,61.13,60.95,61.1,114200.0,39.278,39.3681,39.2522,39.3488,114200.0
2007-06-26 14:50:00,61.08,61.14,60.96,60.99,53600.0,39.3359,39.3746,39.2587,39.278,53600.0
2007-06-26 15:00:00,60.99,61.07,60.92,61.0,85800.0,39.278,39.3295,39.2329,39.2844,85800.0
2007-06-26 15:10:00,61.02,61.19,61.02,61.15,97600.0,39.2973,39.4068,39.2973,39.381,97600.0
2007-06-26 15:20:00,61.14,61.17,61.08,61.11,60800.0,39.3746,39.3939,39.3359,39.3553,60800.0
2007-06-26 15:30:00,61.12,61.22,61.09,61.15,58100.0,39.3617,39.4261,39.3424,39.381,58100.0
2007-06-26 15:40:00,61.14,61.14,61.06,61.1,77400.0,39.3746,39.3746,39.3231,39.3488,77400.0
2007-06-26 15:50:00,61.1,61.12,60.96,60.99,129000.0,39.3488,39.3617,39.2587,39.278,129000.0
2007-06-27 09:30:00,60.55,60.85,60.55,60.64,82200.0,38.9946,39.1878,38.9946,39.0526,82200.0
2007-06-27 09:40:00,60.64,60.67,60.5,60.55,53400.0,39.0526,39.0719,38.9624,38.9946,53400.0
2007-06-27 09:50:00,60.56,60.75,60.52,60.6,51400.0,39.001,39.1234,38.9753,39.0268,51400.0
2007-06-27 10:00:00,60.61,60.66,60.53,60.6,191700.0,39.0332,39.0654,38.9817,39.0268,191700.0
2007-06-27 10:10:00,60.6,60.6,60.5,60.52,89600.0,39.0268,39.0268,38.9624,38.9753,89600.0
2007-06-27 10:20:00,60.52,60.57,60.44,60.46,140700.0,38.9753,39.0075,38.9238,38.9366,140700.0
2007-06-27 10:30:00,60.47,60.55,60.44,60.52,81000.0,38.9431,38.9946,38.9238,38.9753,81000.0
2007-06-27 10:40:00,60.51,60.53,60.36,60.37,84900.0,38.9688,38.9817,38.8722,38.8787,84900.0
2007-06-27 10:50:00,60.37,60.38,60.28,60.28,52300.0,38.8787,38.8851,38.8207,38.8207,52300.0
2007-06-27 11:00:00,60.29,60.33,60.22,60.25,91400.0,38.8272,38.8529,38.7821,38.8014,91400.0
2007-06-27 11:10:00,60.26,60.49,60.23,60.45,46200.0,38.8078,38.956,38.7885,38.9302,46200.0
2007-06-27 11:20:00,60.45,60.47,60.43,60.45,23400.0,38.9302,38.9431,38.9173,38.9302,23400.0
2007-06-27 11:30:00,60.44,60.45,60.35,60.41,52200.0,38.9238,38.9302,38.8658,38.9044,52200.0
2007-06-27 11:40:00,60.41,60.44,60.31,60.34,65100.0,38.9044,38.9238,38.84,38.8594,65100.0
2007-06-27 11:50:00,60.35,60.36,60.26,60.28,37500.0,38.8658,38.8722,38.8078,38.8207,37500.0
2007-06-27 12:00:00,60.28,60.54,60.28,60.51,42700.0,38.8207,38.9882,38.8207,38.9688,42700.0
2007-06-27 12:10:00,60.52,60.52,60.41,60.47,52500.0,38.9753,38.9753,38.9044,38.9431,52500.0
2007-06-27 12:20:00,60.47,60.59,60.46,60.55,38100.0,38.9431,39.0204,38.9366,38.9946,38100.0
2007-06-27 12:30:00,60.54,60.66,60.52,60.6,39300.0,38.9882,39.0654,38.9753,39.0268,39300.0
2007-06-27 12:40:00,60.59,60.67,60.58,60.59,40500.0,39.0204,39.0719,39.0139,39.0204,40500.0
2007-06-27 12:50:00,60.58,60.65,60.57,60.59,27500.0,39.0139,39.059,39.0075,39.0204,27500.0
2007-06-27 13:00:00,60.58,60.59,60.5,60.5,29100.0,39.0139,39.0204,38.9624,38.9624,29100.0
2007-06-27 13:10:00,60.51,60.54,60.43,60.5,45800.0,38.9688,38.9882,38.9173,38.9624,45800.0
2007-06-27 13:20:00,60.5,60.5,60.43,60.47,31000.0,38.9624,38.9624,38.9173,38.9431,31000.0
2007-06-27 13:30:00,60.46,60.51,60.45,60.51,32800.0,38.9366,38.9688,38.9302,38.9688,32800.0
2007-06-27 13:40:00,60.51,60.56,60.51,60.55,45700.0,38.9688,39.001,38.9688,38.9946,45700.0
2007-06-27 13:50:00,60.54,60.61,60.54,60.59,34800.0,38.9882,39.0332,38.9882,39.0204,34800.0
2007-06-27 14:00:00,60.6,60.67,60.59,60.61,26000.0,39.0268,39.0719,39.0204,39.0332,26000.0
2007-06-27 14:10:00,60.61,60.72,60.6,60.65,63300.0,39.0332,39.1041,39.0268,39.059,63300.0
2007-06-27 14:20:00,60.63,60.76,60.6,60.66,59500.0,39.0461,39.1299,39.0268,39.0654,59500.0
2007-06-27 14:30:00,60.66,60.7,60.59,60.69,54600.0,39.0654,39.0912,39.0204,39.0848,54600.0
2007-06-27 14:40:00,60.7,60.7,60.64,60.69,79800.0,39.0912,39.0912,39.0526,39.0848,79800.0
2007-06-27 14:50:00,60.68,60.68,60.61,60.63,94500.0,39.0783,39.0783,39.0332,39.0461,94500.0
2007-06-27 15:00:00,60.62,60.69,60.56,60.62,119100.0,39.0397,39.0848,39.001,39.0397,119100.0
2007-06-27 15:10:00,60.61,60.64,60.57,60.6,69300.0,39.0332,39.0526,39.0075,39.0268,69300.0
2007-06-27 15:20:00,60.6,60.64,60.48,60.49,232900.0,39.0268,39.0526,38.9495,38.956,232900.0
2007-06-27 15:30:00,60.48,60.6,60.47,60.58,162200.0,38.9495,39.0268,38.9431,39.0139,162200.0
2007-06-27 15:40:00,60.58,60.78,60.58,60.74,175400.0,39.0139,39.1427,39.0139,39.117,175400.0
2007-06-27 15:50:00,60.74,60.75,60.57,60.6,259600.0,39.117,39.1234,39.0075,39.0268,259600.0
2007-06-28 09:30:00,60.65,60.65,60.29,60.44,71100.0,39.059,39.059,38.8272,38.9238,71100.0
2007-06-28 09:40:00,60.43,60.57,60.42,60.42,50900.0,38.9173,39.0075,38.9109,38.9109,50900.0
2007-06-28 09:50:00,60.42,60.55,60.42,60.51,72800.0,38.9109,38.9946,38.9109,38.9688,72800.0
2007-06-28 10:00:00,60.53,60.54,60.4,60.42,78500.0,38.9817,38.9882,38.898,38.9109,78500.0
2007-06-28 10:10:00,60.42,60.53,60.41,60.49,335000.0,38.9109,38.9817,38.9044,38.956,335000.0
2007-06-28 10:20:00,60.5,60.55,60.43,60.49,309900.0,38.9624,38.9946,38.9173,38.956,309900.0
2007-06-28 10:30:00,60.49,60.55,60.49,60.52,53200.0,38.956,38.9946,38.956,38.9753,53200.0
2007-06-28 10:40:00,60.51,60.66,60.5,60.66,76600.0,38.9688,39.0654,38.9624,39.0654,76600.0
2007-06-28 10:50:00,60.64,60.68,60.61,60.65,46500.0,39.0526,39.0783,39.0332,39.059,46500.0
2007-06-28 11:00:00,60.67,60.69,60.58,60.58,81300.0,39.0719,39.0848,39.0139,39.0139,81300.0
2007-06-28 11:10:00,60.59,60.68,60.57,60.61,127500.0,39.0204,39.0783,39.0075,39.0332,127500.0
2007-06-28 11:20:00,60.61,60.68,60.61,60.65,62000.0,39.0332,39.0783,39.0332,39.059,62000.0
2007-06-28 11:30:00,60.65,60.7,60.63,60.64,79800.0,39.059,39.0912,39.0461,39.0526,79800.0
2007-06-28 11:40:00,60.64,60.71,60.62,60.7,68100.0,39.0526,39.0977,39.0397,39.0912,68100.0
2007-06-28 11:50:00,60.71,60.81,60.7,60.8,120300.0,39.0977,39.1621,39.0912,39.1556,120300.0
2007-06-28 12:00:00,60.8,60.87,60.79,60.86,76900.0,39.1556,39.2007,39.1492,39.1943,76900.0
2007-06-28 12:10:00,60.86,60.9,60.8,60.89,63400.0,39.1943,39.22,39.1556,39.2136,63400.0
2007-06-28 12:20:00,60.9,60.93,60.87,60.89,77500.0,39.22,39.2393,39.2007,39.2136,77500.0
2007-06-28 12:30:00,60.89,60.94,60.88,60.89,65100.0,39.2136,39.2458,39.2071,39.2136,65100.0
2007-06-28 12:40:00,60.89,61.0,60.89,60.95,60400.0,39.2136,39.2844,39.2136,39.2522,60400.0
2007-06-28 12:50:00,60.95,61.05,60.94,61.05,218800.0,39.2522,39.3166,39.2458,39.3166,218800.0
2007-06-28 13:00:00,61.05,61.1,61.0,61.07,183600.0,39.3166,39.3488,39.2844,39.3295,183600.0
2007-06-28 13:10:00,61.07,61.07,60.98,60.99,191500.0,39.3295,39.3295,39.2715,39.278,191500.0
2007-06-28 13:20:00,60.99,61.02,60.93,61.01,76600.0,39.278,39.2973,39.2393,39.2909,76600.0
2007-06-28 13:30:00,61.0,61.06,61.0,61.06,58600.0,39.2844,39.3231,39.2844,39.3231,58600.0
2007-06-28 13:40:00,61.06,61.14,61.06,61.14,55900.0,39.3231,39.3746,39.3231,39.3746,55900.0
2007-06-28 13:50:00,61.13,61.26,61.13,61.23,89500.0,39.3681,39.4519,39.3681,39.4325,89500.0
2007-06-28 14:00:00,61.24,61.3,61.23,61.28,80400.0,39.439,39.4776,39.4325,39.4647,80400.0
2007-06-28 14:10:00,61.29,61.43,61.08,61.42,140300.0,39.4712,39.5613,39.3359,39.5549,140300.0
2007-06-28 14:20:00,61.38,61.46,61.33,61.35,127700.0,39.5291,39.5807,39.4969,39.5098,127700.0
2007-06-28 14:30:00,61.35,61.37,61.2,61.24,151500.0,39.5098,39.5227,39.4132,39.439,151500.0
2007-06-28 14:40:00,61.26,61.62,61.25,61.57,184100.0,39.4519,39.6837,39.4454,39.6515,184100.0
2007-06-28 14:50:00,61.58,61.64,61.51,61.56,136400.0,39.6579,39.6966,39.6129,39.6451,136400.0
2007-06-28 15:00:00,61.54,61.57,61.41,61.57,96300.0,39.6322,39.6515,39.5485,39.6515,96300.0
2007-06-28 15:10:00,61.55,61.61,61.51,61.59,126200.0,39.6386,39.6773,39.6129,39.6644,126200.0
2007-06-28 15:20:00,61.59,61.69,61.59,61.67,193200.0,39.6644,39.7288,39.6644,39.7159,193200.0
2007-06-28 15:30:00,61.67,61.81,61.67,61.68,209600.0,39.7159,39.8061,39.7159,39.7223,209600.0
2007-06-28 15:40:00,61.68,61.7,61.48,61.49,195500.0,39.7223,39.7352,39.5935,39.6,195500.0
2007-06-28 15:50:00,61.49,61.52,61.41,61.42,206800.0,39.6,39.6193,39.5485,39.5549,206800.0
2007-06-29 09:30:00,61.6,61.89,61.45,61.79,120200.0,39.6708,39.8576,39.5742,39.7932,120200.0
2007-06-29 09:40:00,61.76,61.88,61.75,61.82,55700.0,39.7739,39.8511,39.7674,39.8125,55700.0
2007-06-29 09:50:00,61.81,61.87,61.72,61.78,85900.0,39.8061,39.8447,39.7481,39.7867,85900.0
2007-06-29 10:00:00,61.78,61.96,61.78,61.93,88800.0,39.7867,39.9027,39.7867,39.8833,88800.0
2007-06-29 10:10:00,61.94,62.0,61.91,61.91,79600.0,39.8898,39.9284,39.8705,39.8705,79600.0
2007-06-29 10:20:00,61.94,62.0,61.91,61.98,83900.0,39.8898,39.9284,39.8705,39.9155,83900.0
2007-06-29 10:30:00,61.99,62.09,61.96,62.05,80800.0,39.922,39.9864,39.9027,39.9606,80800.0
2007-06-29 10:40:00,62.05,62.08,62.01,62.05,92300.0,39.9606,39.9799,39.9349,39.9606,92300.0
2007-06-29 10:50:00,62.06,62.07,62.02,62.04,37000.0,39.9671,39.9735,39.9413,39.9542,37000.0
2007-06-29 11:00:00,62.05,62.07,61.85,61.99,105600.0,39.9606,39.9735,39.8318,39.922,105600.0
2007-06-29 11:10:00,61.98,62.03,61.97,61.97,39200.0,39.9155,39.9477,39.9091,39.9091,39200.0
2007-06-29 11:20:00,61.97,62.0,61.94,61.97,59400.0,39.9091,39.9284,39.8898,39.9091,59400.0
2007-06-29 11:30:00,61.97,61.99,61.89,61.98,61600.0,39.9091,39.922,39.8576,39.9155,61600.0
2007-06-29 11:40:00,61.98,62.01,61.93,61.95,45900.0,39.9155,39.9349,39.8833,39.8962,45900.0
2007-06-29 11:50:00,61.95,62.0,61.87,61.97,51700.0,39.8962,39.9284,39.8447,39.9091,51700.0
2007-06-29 12:00:00,61.96,61.98,61.88,61.97,51600.0,39.9027,39.9155,39.8511,39.9091,51600.0
2007-06-29 12:10:00,61.96,61.98,61.79,61.79,53500.0,39.9027,39.9155,39.7932,39.7932,53500.0
2007-06-29 12:20:00,61.81,61.83,61.75,61.76,41800.0,39.8061,39.8189,39.7674,39.7739,41800.0
2007-06-29 12:30:00,61.75,61.77,61.63,61.68,83500.0,39.7674,39.7803,39.6901,39.7223,83500.0
2007-06-29 12:40:00,61.69,61.74,61.66,61.66,23800.0,39.7288,39.761,39.7095,39.7095,23800.0
2007-06-29 12:50:00,61.66,61.78,61.66,61.76,37700.0,39.7095,39.7867,39.7095,39.7739,37700.0
2007-06-29 13:00:00,61.77,61.8,61.72,61.72,35700.0,39.7803,39.7996,39.7481,39.7481,35700.0
2007-06-29 13:10:00,61.73,61.76,61.62,61.64,60100.0,39.7545,39.7739,39.6837,39.6966,60100.0
2007-06-29 13:20:00,61.64,61.75,61.63,61.71,34700.0,39.6966,39.7674,39.6901,39.7417,34700.0
2007-06-29 13:30:00,61.71,61.75,61.64,61.69,45200.0,39.7417,39.7674,39.6966,39.7288,45200.0
2007-06-29 13:40:00,61.68,61.77,61.66,61.77,44200.0,39.7223,39.7803,39.7095,39.7803,44200.0
2007-06-29 13:50:00,61.77,61.79,61.7,61.71,55300.0,39.7803,39.7932,39.7352,39.7417,55300.0
2007-06-29 14:00:00,61.71,61.76,61.45,61.51,92400.0,39.7417,39.7739,39.5742,39.6129,92400.0
2007-06-29 14:10:00,61.5,61.56,61.45,61.55,53500.0,39.6064,39.6451,39.5742,39.6386,53500.0
2007-06-29 14:20:00,61.54,61.57,61.47,61.5,78100.0,39.6322,39.6515,39.5871,39.6064,78100.0
2007-06-29 14:30:00,61.5,61.64,61.43,61.63,53500.0,39.6064,39.6966,39.5613,39.6901,53500.0
2007-06-29 14:40:00,61.62,61.76,61.61,61.66,53800.0,39.6837,39.7739,39.6773,39.7095,53800.0
2007-06-29 14:50:00,61.65,61.7,61.62,61.66,36000.0,39.703,39.7352,39.6837,39.7095,36000.0
2007-06-29 15:00:00,61.67,61.7,61.4,61.47,96300.0,39.7159,39.7352,39.542,39.5871,96300.0
2007-06-29 15:10:00,61.48,61.5,61.27,61.41,137800.0,39.5935,39.6064,39.4583,39.5485,137800.0
2007-06-29 15:20:00,61.39,61.41,61.26,61.28,103800.0,39.5356,39.5485,39.4519,39.4647,103800.0
2007-06-29 15:30:00,61.28,61.45,61.19,61.43,113900.0,39.4647,39.5742,39.4068,39.5613,113900.0
2007-06-29 15:40:00,61.43,61.62,61.39,61.48,133800.0,39.5613,39.6837,39.5356,39.5935,133800.0
2007-06-29 15:50:00,61.5,61.56,61.44,61.5,183700.0,39.6064,39.6451,39.5678,39.6064,183700.0
2007-07-02 09:30:00,61.85,61.98,61.75,61.81,73700.0,39.8318,39.9155,39.7674,39.8061,73700.0
2007-07-02 09:40:00,61.81,61.88,61.75,61.82,48400.0,39.8061,39.8511,39.7674,39.8125,48400.0
2007-07-02 09:50:00,61.82,62.0,61.8,61.98,55300.0,39.8125,39.9284,39.7996,39.9155,55300.0
2007-07-02 10:00:00,61.98,62.15,61.96,61.96,140900.0,39.9155,40.025,39.9027,39.9027,140900.0
2007-07-02 10:10:00,61.96,62.0,61.9,61.96,72300.0,39.9027,39.9284,39.864,39.9027,72300.0
2007-07-02 10:20:00,61.96,62.0,61.92,61.93,90900.0,39.9027,39.9284,39.8769,39.8833,90900.0
2007-07-02 10:30:00,61.93,61.96,61.9,61.9,65300.0,39.8833,39.9027,39.864,39.864,65300.0
2007-07-02 10:40:00,61.9,61.91,61.79,61.88,42000.0,39.864,39.8705,39.7932,39.8511,42000.0
2007-07-02 10:50:00,61.88,61.98,61.88,61.97,39700.0,39.8511,39.9155,39.8511,39.9091,39700.0
2007-07-02 11:00:00,61.99,62.0,61.94,61.96,59900.0,39.922,39.9284,39.8898,39.9027,59900.0
2007-07-02 11:10:00,61.96,61.99,61.94,61.96,40400.0,39.9027,39.922,39.8898,39.9027,40400.0
2007-07-02 11:20:00,61.96,61.97,61.91,61.95,63800.0,39.9027,39.9091,39.8705,39.8962,63800.0
2007-07-02 11:30:00,61.94,61.95,61.88,61.89,48400.0,39.8898,39.8962,39.8511,39.8576,48400.0
2007-07-02 11:40:00,61.9,61.91,61.83,61.84,46500.0,39.864,39.8705,39.8189,39.8254,46500.0
2007-07-02 11:50:00,61.85,61.85,61.75,61.75,42200.0,39.8318,39.8318,39.7674,39.7674,42200.0
2007-07-02 12:00:00,61.75,61.78,61.74,61.76,63900.0,39.7674,39.7867,39.761,39.7739,63900.0
2007-07-02 12:10:00,61.76,61.77,61.7,61.7,81000.0,39.7739,39.7803,39.7352,39.7352,81000.0
2007-07-02 12:20:00,61.71,61.73,61.66,61.71,50500.0,39.7417,39.7545,39.7095,39.7417,50500.0
2007-07-02 12:30:00,61.7,61.71,61.61,61.67,53400.0,39.7352,39.7417,39.6773,39.7159,53400.0
2007-07-02 12:40:00,61.67,61.9,61.62,61.66,224400.0,39.7159,39.864,39.6837,39.7095,224400.0
2007-07-02 12:50:00,61.66,61.68,61.65,61.67,32100.0,39.7095,39.7223,39.703,39.7159,32100.0
2007-07-02 13:00:00,61.68,61.81,61.67,61.8,35900.0,39.7223,39.8061,39.7159,39.7996,35900.0
2007-07-02 13:10:00,61.8,61.8,61.74,61.74,63300.0,39.7996,39.7996,39.761,39.761,63300.0
2007-07-02 13:20:00,61.74,61.75,61.66,61.66,40500.0,39.761,39.7674,39.7095,39.7095,40500.0
2007-07-02 13:30:00,61.65,61.69,61.6,61.69,83000.0,39.703,39.7288,39.6708,39.7288,83000.0
2007-07-02 13:40:00,61.69,61.82,61.69,61.79,74200.0,39.7288,39.8125,39.7288,39.7932,74200.0
2007-07-02 13:50:00,61.8,61.86,61.75,61.77,57800.0,39.7996,39.8383,39.7674,39.7803,57800.0
2007-07-02 14:00:00,61.77,61.82,61.76,61.8,44800.0,39.7803,39.8125,39.7739,39.7996,44800.0
2007-07-02 14:10:00,61.8,61.81,61.72,61.77,44200.0,39.7996,39.8061,39.7481,39.7803,44200.0
2007-07-02 14:20:00,61.77,61.81,61.74,61.74,40100.0,39.7803,39.8061,39.761,39.761,40100.0
2007-07-02 14:30:00,61.74,61.85,61.73,61.81,48900.0,39.761,39.8318,39.7545,39.8061,48900.0
2007-07-02 14:40:00,61.81,61.84,61.71,61.75,52000.0,39.8061,39.8254,39.7417,39.7674,52000.0
2007-07-02 14:50:00,61.74,61.87,61.73,61.8,72400.0,39.761,39.8447,39.7545,39.7996,72400.0
2007-07-02 15:00:00,61.81,61.87,61.76,61.77,79800.0,39.8061,39.8447,39.7739,39.7803,79800.0
2007-07-02 15:10:00,61.77,61.77,61.69,61.76,65800.0,39.7803,39.7803,39.7288,39.7739,65800.0
2007-07-02 15:20:00,61.76,61.78,61.72,61.77,58900.0,39.7739,39.7867,39.7481,39.7803,58900.0
2007-07-02 15:30:00,61.78,61.8,61.68,61.7,90900.0,39.7867,39.7996,39.7223,39.7352,90900.0
2007-07-02 15:40:00,61.7,61.76,61.67,61.68,118400.0,39.7352,39.7739,39.7159,39.7223,118400.0
2007-07-02 15:50:00,61.68,61.74,61.63,61.74,134800.0,39.7223,39.761,39.6901,39.761,134800.0
2007-07-03 09:30:00,62.0,62.35,61.95,62.26,101200.0,39.9284,40.1538,39.8962,40.0959,101200.0
2007-07-03 09:40:00,62.26,62.3,62.2,62.23,61700.0,40.0959,40.1216,40.0572,40.0765,61700.0
2007-07-03 09:50:00,62.23,62.33,62.19,62.3,70600.0,40.0765,40.1409,40.0508,40.1216,70600.0
2007-07-03 10:00:00,62.29,62.35,62.24,62.33,102300.0,40.1152,40.1538,40.083,40.1409,102300.0
2007-07-03 10:10:00,62.32,62.36,62.27,62.3,31500.0,40.1345,40.1603,40.1023,40.1216,31500.0
2007-07-03 10:20:00,62.31,62.45,62.31,62.44,42600.0,40.1281,40.2182,40.1281,40.2118,42600.0
2007-07-03 10:30:00,62.44,62.45,62.36,62.38,60800.0,40.2118,40.2182,40.1603,40.1731,60800.0
2007-07-03 10:40:00,62.38,62.4,62.3,62.33,86300.0,40.1731,40.186,40.1216,40.1409,86300.0
2007-07-03 10:50:00,62.33,62.36,62.3,62.33,58000.0,40.1409,40.1603,40.1216,40.1409,58000.0
2007-07-03 11:00:00,62.33,62.36,62.28,62.34,52600.0,40.1409,40.1603,40.1087,40.1474,52600.0
2007-07-03 11:10:00,62.33,62.34,62.21,62.21,89200.0,40.1409,40.1474,40.0637,40.0637,89200.0
2007-07-03 11:20:00,62.21,62.22,62.15,62.15,77200.0,40.0637,40.0701,40.025,40.025,77200.0
2007-07-03 11:30:00,62.15,62.19,62.13,62.15,58700.0,40.025,40.0508,40.0121,40.025,58700.0
2007-07-03 11:40:00,62.14,62.26,62.14,62.21,54000.0,40.0186,40.0959,40.0186,40.0637,54000.0
2007-07-03 11:50:00,62.21,62.25,62.2,62.25,23600.0,40.0637,40.0894,40.0572,40.0894,23600.0
2007-07-03 12:00:00,62.25,62.27,62.21,62.27,29400.0,40.0894,40.1023,40.0637,40.1023,29400.0
2007-07-03 12:10:00,62.27,62.28,62.25,62.28,22400.0,40.1023,40.1087,40.0894,40.1087,22400.0
2007-07-03 12:20:00,62.27,62.3,62.27,62.3,33100.0,40.1023,40.1216,40.1023,40.1216,33100.0
2007-07-03 12:30:00,62.3,62.34,62.29,62.3,146700.0,40.1216,40.1474,40.1152,40.1216,146700.0
2007-07-03 12:40:00,62.31,62.33,62.18,62.19,99500.0,40.1281,40.1409,40.0443,40.0508,99500.0
2007-07-03 12:50:00,62.19,62.21,62.04,62.1,154500.0,40.0508,40.0637,39.9542,39.9928,154500.0
2007-07-05 09:30:00,62.2,62.2,62.03,62.08,79100.0,40.0572,40.0572,39.9477,39.9799,79100.0
2007-07-05 09:40:00,62.06,62.27,62.05,62.27,92000.0,39.9671,40.1023,39.9606,40.1023,92000.0
2007-07-05 09:50:00,62.26,62.31,62.16,62.16,43000.0,40.0959,40.1281,40.0315,40.0315,43000.0
2007-07-05 10:00:00,62.16,62.19,62.11,62.15,68800.0,40.0315,40.0508,39.9993,40.025,68800.0
2007-07-05 10:10:00,62.15,62.21,62.09,62.1,60400.0,40.025,40.0637,39.9864,39.9928,60400.0
2007-07-05 10:20:00,62.09,62.1,61.92,61.93,83900.0,39.9864,39.9928,39.8769,39.8833,83900.0
2007-07-05 10:30:00,61.92,62.07,61.92,62.02,66800.0,39.8769,39.9735,39.8769,39.9413,66800.0
2007-07-05 10:40:00,62.02,62.02,61.89,61.89,44300.0,39.9413,39.9413,39.8576,39.8576,44300.0
2007-07-05 10:50:00,61.89,61.89,61.81,61.81,48000.0,39.8576,39.8576,39.8061,39.8061,48000.0
2007-07-05 11:00:00,61.81,61.82,61.68,61.69,168700.0,39.8061,39.8125,39.7223,39.7288,168700.0
2007-07-05 11:10:00,61.69,61.7,61.63,61.65,46300.0,39.7288,39.7352,39.6901,39.703,46300.0
2007-07-05 11:20:00,61.66,61.73,61.65,61.71,27000.0,39.7095,39.7545,39.703,39.7417,27000.0
2007-07-05 11:30:00,61.72,61.81,61.71,61.79,40400.0,39.7481,39.8061,39.7417,39.7932,40400.0
2007-07-05 11:40:00,61.79,61.81,61.75,61.78,65100.0,39.7932,39.8061,39.7674,39.7867,65100.0
2007-07-05 11:50:00,61.78,61.79,61.75,61.78,29400.0,39.7867,39.7932,39.7674,39.7867,29400.0
2007-07-05 12:00:00,61.79,61.8,61.71,61.76,68800.0,39.7932,39.7996,39.7417,39.7739,68800.0
2007-07-05 12:10:00,61.75,61.76,61.69,61.7,63500.0,39.7674,39.7739,39.7288,39.7352,63500.0
2007-07-05 12:20:00,61.7,61.7,61.6,61.6,55900.0,39.7352,39.7352,39.6708,39.6708,55900.0
2007-07-05 12:30:00,61.61,61.62,61.56,61.59,76800.0,39.6773,39.6837,39.6451,39.6644,76800.0
2007-07-05 12:40:00,61.59,61.64,61.58,61.6,34900.0,39.6644,39.6966,39.6579,39.6708,34900.0
2007-07-05 12:50:00,61.61,61.66,61.61,61.63,29300.0,39.6773,39.7095,39.6773,39.6901,29300.0
2007-07-05 13:00:00,61.63,61.67,61.61,61.62,31000.0,39.6901,39.7159,39.6773,39.6837,31000.0
2007-07-05 13:10:00,61.62,61.68,61.59,61.65,41000.0,39.6837,39.7223,39.6644,39.703,41000.0
2007-07-05 13:20:00,61.65,61.68,61.63,61.65,14500.0,39.703,39.7223,39.6901,39.703,14500.0
2007-07-05 13:30:00,61.66,61.73,61.66,61.68,31600.0,39.7095,39.7545,39.7095,39.7223,31600.0
2007-07-05 13:40:00,61.68,61.72,61.68,61.69,19600.0,39.7223,39.7481,39.7223,39.7288,19600.0
2007-07-05 13:50:00,61.7,61.74,61.69,61.71,21600.0,39.7352,39.761,39.7288,39.7417,21600.0
2007-07-05 14:00:00,61.7,61.72,61.67,61.67,32500.0,39.7352,39.7481,39.7159,39.7159,32500.0
2007-07-05 14:10:00,61.68,61.78,61.68,61.74,30000.0,39.7223,39.7867,39.7223,39.761,30000.0
2007-07-05 14:20:00,61.74,61.79,61.74,61.78,32600.0,39.761,39.7932,39.761,39.7867,32600.0
2007-07-05 14:30:00,61.78,61.78,61.72,61.74,43200.0,39.7867,39.7867,39.7481,39.761,43200.0
2007-07-05 14:40:00,61.74,61.74,61.71,61.73,25800.0,39.761,39.761,39.7417,39.7545,25800.0
2007-07-05 14:50:00,61.73,61.73,61.67,61.73,25400.0,39.7545,39.7545,39.7159,39.7545,25400.0
2007-07-05 15:00:00,61.72,61.72,61.67,61.71,35800.0,39.7481,39.7481,39.7159,39.7417,35800.0
2007-07-05 15:10:00,61.72,61.74,61.67,61.67,36700.0,39.7481,39.761,39.7159,39.7159,36700.0
2007-07-05 15:20:00,61.68,61.8,61.67,61.79,84400.0,39.7223,39.7996,39.7159,39.7932,84400.0
2007-07-05 15:30:00,61.79,61.83,61.76,61.83,87700.0,39.7932,39.8189,39.7739,39.8189,87700.0
2007-07-05 15:40:00,61.82,61.87,61.79,61.87,131700.0,39.8125,39.8447,39.7932,39.8447,131700.0
2007-07-05 15:50:00,61.87,61.9,61.82,61.85,147600.0,39.8447,39.864,39.8125,39.8318,147600.0
2007-07-06 09:30:00,61.68,61.82,61.57,61.61,49100.0,39.7223,39.8125,39.6515,39.6773,49100.0
2007-07-06 09:40:00,61.6,61.62,61.52,61.53,27900.0,39.6708,39.6837,39.6193,39.6257,27900.0
2007-07-06 09:50:00,61.55,61.63,61.47,61.49,47200.0,39.6386,39.6901,39.5871,39.6,47200.0
2007-07-06 10:00:00,61.49,61.63,61.49,61.61,37400.0,39.6,39.6901,39.6,39.6773,37400.0
2007-07-06 10:10:00,61.62,61.62,61.54,61.58,23000.0,39.6837,39.6837,39.6322,39.6579,23000.0
2007-07-06 10:20:00,61.58,61.6,61.52,61.6,25400.0,39.6579,39.6708,39.6193,39.6708,25400.0
2007-07-06 10:30:00,61.6,61.62,61.48,61.49,18900.0,39.6708,39.6837,39.5935,39.6,18900.0
2007-07-06 10:40:00,61.49,61.51,61.44,61.5,18900.0,39.6,39.6129,39.5678,39.6064,18900.0
2007-07-06 10:50:00,61.5,61.53,61.47,61.5,33700.0,39.6064,39.6257,39.5871,39.6064,33700.0
2007-07-06 11:00:00,61.51,61.59,61.48,61.58,36300.0,39.6129,39.6644,39.5935,39.6579,36300.0
2007-07-06 11:10:00,61.59,61.59,61.51,61.53,18300.0,39.6644,39.6644,39.6129,39.6257,18300.0
2007-07-06 11:20:00,61.53,61.6,61.53,61.58,18400.0,39.6257,39.6708,39.6257,39.6579,18400.0
2007-07-06 11:30:00,61.58,61.74,61.58,61.72,32900.0,39.6579,39.761,39.6579,39.7481,32900.0
2007-07-06 11:40:00,61.72,61.74,61.69,61.69,28700.0,39.7481,39.761,39.7288,39.7288,28700.0
2007-07-06 11:50:00,61.69,61.69,61.65,61.69,27400.0,39.7288,39.7288,39.703,39.7288,27400.0
2007-07-06 12:00:00,61.68,61.71,61.67,61.7,20100.0,39.7223,39.7417,39.7159,39.7352,20100.0
2007-07-06 12:10:00,61.7,61.73,61.64,61.64,38800.0,39.7352,39.7545,39.6966,39.6966,38800.0
2007-07-06 12:20:00,61.64,61.72,61.6,61.66,37100.0,39.6966,39.7481,39.6708,39.7095,37100.0
2007-07-06 12:30:00,61.66,61.67,61.62,61.64,20700.0,39.7095,39.7159,39.6837,39.6966,20700.0
2007-07-06 12:40:00,61.65,61.7,61.61,61.63,27400.0,39.703,39.7352,39.6773,39.6901,27400.0
2007-07-06 12:50:00,61.63,61.7,61.61,61.67,44500.0,39.6901,39.7352,39.6773,39.7159,44500.0
2007-07-06 13:00:00,61.67,61.73,61.67,61.67,37100.0,39.7159,39.7545,39.7159,39.7159,37100.0
2007-07-06 13:10:00,61.67,61.74,61.67,61.72,34700.0,39.7159,39.761,39.7159,39.7481,34700.0
2007-07-06 13:20:00,61.72,61.81,61.72,61.79,25400.0,39.7481,39.8061,39.7481,39.7932,25400.0
2007-07-06 13:30:00,61.79,61.79,61.74,61.77,16800.0,39.7932,39.7932,39.761,39.7803,16800.0
2007-07-06 13:40:00,61.77,61.78,61.6,61.62,103000.0,39.7803,39.7867,39.6708,39.6837,103000.0
2007-07-06 13:50:00,61.62,61.69,61.61,61.68,28400.0,39.6837,39.7288,39.6773,39.7223,28400.0
2007-07-06 14:00:00,61.68,61.71,61.63,61.63,37400.0,39.7223,39.7417,39.6901,39.6901,37400.0
2007-07-06 14:10:00,61.64,61.66,61.58,61.59,147800.0,39.6966,39.7095,39.6579,39.6644,147800.0
2007-07-06 14:20:00,61.6,61.65,61.59,61.65,35600.0,39.6708,39.703,39.6644,39.703,35600.0
2007-07-06 14:30:00,61.65,61.89,61.65,61.88,56200.0,39.703,39.8576,39.703,39.8511,56200.0
2007-07-06 14:40:00,61.88,61.88,61.77,61.79,75000.0,39.8511,39.8511,39.7803,39.7932,75000.0
2007-07-06 14:50:00,61.79,61.79,61.69,61.71,39000.0,39.7932,39.7932,39.7288,39.7417,39000.0
2007-07-06 15:00:00,61.75,61.83,61.73,61.82,33900.0,39.7674,39.8189,39.7545,39.8125,33900.0
2007-07-06 15:10:00,61.83,61.85,61.81,61.84,23600.0,39.8189,39.8318,39.8061,39.8254,23600.0
2007-07-06 15:20:00,61.84,61.86,61.79,61.83,47400.0,39.8254,39.8383,39.7932,39.8189,47400.0
2007-07-06 15:30:00,61.83,61.89,61.83,61.87,37600.0,39.8189,39.8576,39.8189,39.8447,37600.0
2007-07-06 15:40:00,61.87,61.89,61.78,61.79,58900.0,39.8447,39.8576,39.7867,39.7932,58900.0
2007-07-06 15:50:00,61.8,61.84,61.78,61.84,98200.0,39.7996,39.8254,39.7867,39.8254,98200.0
2007-07-09 09:30:00,61.79,61.93,61.79,61.92,62300.0,39.7932,39.8833,39.7932,39.8769,62300.0
2007-07-09 09:40:00,61.92,62.13,61.92,62.08,86800.0,39.8769,40.0121,39.8769,39.9799,86800.0
2007-07-09 09:50:00,62.06,62.08,61.92,61.96,62900.0,39.9671,39.9799,39.8769,39.9027,62900.0
2007-07-09 10:00:00,61.95,62.03,61.94,62.03,40700.0,39.8962,39.9477,39.8898,39.9477,40700.0
2007-07-09 10:10:00,62.04,62.04,61.95,61.99,73700.0,39.9542,39.9542,39.8962,39.922,73700.0
2007-07-09 10:20:00,61.98,62.01,61.87,61.89,38100.0,39.9155,39.9349,39.8447,39.8576,38100.0
2007-07-09 10:30:00,61.9,61.92,61.72,61.74,82100.0,39.864,39.8769,39.7481,39.761,82100.0
2007-07-09 10:40:00,61.73,61.74,61.65,61.66,63800.0,39.7545,39.761,39.703,39.7095,63800.0
2007-07-09 10:50:00,61.66,61.69,61.62,61.63,40800.0,39.7095,39.7288,39.6837,39.6901,40800.0
2007-07-09 11:00:00,61.63,61.84,61.63,61.82,59800.0,39.6901,39.8254,39.6901,39.8125,59800.0
2007-07-09 11:10:00,61.82,61.83,61.77,61.83,46300.0,39.8125,39.8189,39.7803,39.8189,46300.0
2007-07-09 11:20:00,61.83,61.87,61.78,61.85,31900.0,39.8189,39.8447,39.7867,39.8318,31900.0
2007-07-09 11:30:00,61.85,61.86,61.78,61.8,27600.0,39.8318,39.8383,39.7867,39.7996,27600.0
2007-07-09 11:40:00,61.81,61.83,61.8,61.81,33300.0,39.8061,39.8189,39.7996,39.8061,33300.0
2007-07-09 11:50:00,61.81,61.81,61.76,61.76,36400.0,39.8061,39.8061,39.7739,39.7739,36400.0
2007-07-09 12:00:00,61.76,61.76,61.71,61.72,51900.0,39.7739,39.7739,39.7417,39.7481,51900.0
2007-07-09 12:10:00,61.73,61.74,61.7,61.71,31600.0,39.7545,39.761,39.7352,39.7417,31600.0
2007-07-09 12:20:00,61.71,61.72,61.68,61.71,26500.0,39.7417,39.7481,39.7223,39.7417,26500.0
2007-07-09 12:30:00,61.71,61.79,61.71,61.75,57400.0,39.7417,39.7932,39.7417,39.7674,57400.0
2007-07-09 12:40:00,61.75,61.78,61.74,61.77,32600.0,39.7674,39.7867,39.761,39.7803,32600.0
2007-07-09 12:50:00,61.78,61.87,61.77,61.82,43100.0,39.7867,39.8447,39.7803,39.8125,43100.0
2007-07-09 13:00:00,61.81,61.82,61.76,61.8,45500.0,39.8061,39.8125,39.7739,39.7996,45500.0
2007-07-09 13:10:00,61.79,61.82,61.75,61.82,35500.0,39.7932,39.8125,39.7674,39.8125,35500.0
2007-07-09 13:20:00,61.81,61.85,61.78,61.85,31100.0,39.8061,39.8318,39.7867,39.8318,31100.0
2007-07-09 13:30:00,61.85,61.85,61.8,61.82,18900.0,39.8318,39.8318,39.7996,39.8125,18900.0
2007-07-09 13:40:00,61.82,61.82,61.8,61.8,15800.0,39.8125,39.8125,39.7996,39.7996,15800.0
2007-07-09 13:50:00,61.8,61.81,61.79,61.8,26000.0,39.7996,39.8061,39.7932,39.7996,26000.0
2007-07-09 14:00:00,61.79,61.81,61.72,61.72,49200.0,39.7932,39.8061,39.7481,39.7481,49200.0
2007-07-09 14:10:00,61.73,61.73,61.62,61.65,54900.0,39.7545,39.7545,39.6837,39.703,54900.0
2007-07-09 14:20:00,61.65,61.68,61.64,61.66,55100.0,39.703,39.7223,39.6966,39.7095,55100.0
2007-07-09 14:30:00,61.65,61.66,61.6,61.63,41400.0,39.703,39.7095,39.6708,39.6901,41400.0
2007-07-09 14:40:00,61.63,61.73,61.62,61.7,37000.0,39.6901,39.7545,39.6837,39.7352,37000.0
2007-07-09 14:50:00,61.69,61.71,61.67,61.69,39000.0,39.7288,39.7417,39.7159,39.7288,39000.0
2007-07-09 15:00:00,61.7,61.73,61.66,61.68,50100.0,39.7352,39.7545,39.7095,39.7223,50100.0
2007-07-09 15:10:00,61.66,61.68,61.62,61.68,172900.0,39.7095,39.7223,39.6837,39.7223,172900.0
2007-07-09 15:20:00,61.68,61.69,61.63,61.66,49200.0,39.7223,39.7288,39.6901,39.7095,49200.0
2007-07-09 15:30:00,61.65,61.69,61.62,61.67,78100.0,39.703,39.7288,39.6837,39.7159,78100.0
2007-07-09 15:40:00,61.67,61.71,61.66,61.71,79800.0,39.7159,39.7417,39.7095,39.7417,79800.0
2007-07-09 15:50:00,61.7,61.72,61.66,61.7,123100.0,39.7352,39.7481,39.7095,39.7352,123100.0
2007-07-10 09:30:00,61.31,61.52,61.25,61.47,113100.0,39.4841,39.6193,39.4454,39.5871,113100.0
2007-07-10 09:40:00,61.47,61.58,61.41,61.51,145200.0,39.5871,39.6579,39.5485,39.6129,145200.0
2007-07-10 09:50:00,61.51,61.53,61.41,61.46,124500.0,39.6129,39.6257,39.5485,39.5807,124500.0
2007-07-10 10:00:00,61.46,61.49,61.37,61.46,126500.0,39.5807,39.6,39.5227,39.5807,126500.0
2007-07-10 10:10:00,61.46,61.47,61.34,61.34,74900.0,39.5807,39.5871,39.5034,39.5034,74900.0
2007-07-10 10:20:00,61.34,61.38,61.29,61.31,75600.0,39.5034,39.5291,39.4712,39.4841,75600.0
2007-07-10 10:30:00,61.31,61.36,61.25,61.33,52700.0,39.4841,39.5163,39.4454,39.4969,52700.0
2007-07-10 10:40:00,61.33,61.33,61.21,61.21,60600.0,39.4969,39.4969,39.4197,39.4197,60600.0
2007-07-10 10:50:00,61.21,61.27,61.21,61.21,37800.0,39.4197,39.4583,39.4197,39.4197,37800.0
2007-07-10 11:00:00,61.21,61.26,61.2,61.21,39700.0,39.4197,39.4519,39.4132,39.4197,39700.0
2007-07-10 11:10:00,61.22,61.33,61.2,61.29,38400.0,39.4261,39.4969,39.4132,39.4712,38400.0
2007-07-10 11:20:00,61.3,61.34,61.2,61.2,36400.0,39.4776,39.5034,39.4132,39.4132,36400.0
2007-07-10 11:30:00,61.2,61.23,61.16,61.19,27000.0,39.4132,39.4325,39.3875,39.4068,27000.0
2007-07-10 11:40:00,61.18,61.21,61.16,61.16,24900.0,39.4003,39.4197,39.3875,39.3875,24900.0
2007-07-10 11:50:00,61.16,61.22,61.16,61.2,25000.0,39.3875,39.4261,39.3875,39.4132,25000.0
2007-07-10 12:00:00,61.21,61.27,61.2,61.27,32500.0,39.4197,39.4583,39.4132,39.4583,32500.0
2007-07-10 12:10:00,61.26,61.27,61.15,61.18,37500.0,39.4519,39.4583,39.381,39.4003,37500.0
2007-07-10 12:20:00,61.18,61.29,61.18,61.28,43100.0,39.4003,39.4712,39.4003,39.4647,43100.0
2007-07-10 12:30:00,61.28,61.39,61.27,61.37,58800.0,39.4647,39.5356,39.4583,39.5227,58800.0
2007-07-10 12:40:00,61.37,61.45,61.37,61.41,56600.0,39.5227,39.5742,39.5227,39.5485,56600.0
2007-07-10 12:50:00,61.41,61.47,61.41,61.45,42200.0,39.5485,39.5871,39.5485,39.5742,42200.0
2007-07-10 13:00:00,61.47,61.54,61.35,61.44,68400.0,39.5871,39.6322,39.5098,39.5678,68400.0
2007-07-10 13:10:00,61.44,61.52,61.39,61.42,44500.0,39.5678,39.6193,39.5356,39.5549,44500.0
2007-07-10 13:20:00,61.43,61.43,61.33,61.36,66400.0,39.5613,39.5613,39.4969,39.5163,66400.0
2007-07-10 13:30:00,61.36,61.4,61.27,61.35,39900.0,39.5163,39.542,39.4583,39.5098,39900.0
2007-07-10 13:40:00,61.35,61.38,61.1,61.15,57600.0,39.5098,39.5291,39.3488,39.381,57600.0
2007-07-10 13:50:00,61.14,61.18,61.07,61.14,53600.0,39.3746,39.4003,39.3295,39.3746,53600.0
2007-07-10 14:00:00,61.14,61.18,61.04,61.06,87800.0,39.3746,39.4003,39.3102,39.3231,87800.0
2007-07-10 14:10:00,61.07,61.16,61.04,61.13,78100.0,39.3295,39.3875,39.3102,39.3681,78100.0
2007-07-10 14:20:00,61.13,61.18,61.12,61.17,43600.0,39.3681,39.4003,39.3617,39.3939,43600.0
2007-07-10 14:30:00,61.16,61.21,61.1,61.15,63200.0,39.3875,39.4197,39.3488,39.381,63200.0
2007-07-10 14:40:00,61.15,61.18,61.06,61.08,64500.0,39.381,39.4003,39.3231,39.3359,64500.0
2007-07-10 14:50:00,61.07,61.2,61.07,61.11,68400.0,39.3295,39.4132,39.3295,39.3553,68400.0
2007-07-10 15:00:00,61.12,61.15,61.0,61.02,49200.0,39.3617,39.381,39.2844,39.2973,49200.0
2007-07-10 15:10:00,61.01,61.05,60.94,61.0,53500.0,39.2909,39.3166,39.2458,39.2844,53500.0
2007-07-10 15:20:00,61.0,61.13,60.99,61.08,96600.0,39.2844,39.3681,39.278,39.3359,96600.0
2007-07-10 15:30:00,61.08,61.08,60.94,60.98,89700.0,39.3359,39.3359,39.2458,39.2715,89700.0
2007-07-10 15:40:00,60.97,60.99,60.9,60.97,164100.0,39.2651,39.278,39.22,39.2651,164100.0
2007-07-10 15:50:00,60.97,61.08,60.95,60.95,284000.0,39.2651,39.3359,39.2522,39.2522,284000.0
2007-07-11 09:30:00,60.95,61.04,60.86,60.89,44800.0,39.2522,39.3102,39.1943,39.2136,44800.0
2007-07-11 09:40:00,60.89,60.99,60.87,60.96,61000.0,39.2136,39.278,39.2007,39.2587,61000.0
2007-07-11 09:50:00,60.96,60.96,60.7,60.72,82800.0,39.2587,39.2587,39.0912,39.1041,82800.0
2007-07-11 10:00:00,60.71,60.74,60.63,60.7,97300.0,39.0977,39.117,39.0461,39.0912,97300.0
2007-07-11 10:10:00,60.7,60.96,60.69,60.93,90100.0,39.0912,39.2587,39.0848,39.2393,90100.0
2007-07-11 10:20:00,60.92,60.99,60.78,60.86,94700.0,39.2329,39.278,39.1427,39.1943,94700.0
2007-07-11 10:30:00,60.88,60.9,60.72,60.72,113000.0,39.2071,39.22,39.1041,39.1041,113000.0
2007-07-11 10:40:00,60.73,60.79,60.72,60.75,34600.0,39.1105,39.1492,39.1041,39.1234,34600.0
2007-07-11 10:50:00,60.76,60.83,60.76,60.79,38000.0,39.1299,39.1749,39.1299,39.1492,38000.0
2007-07-11 11:00:00,60.81,60.99,60.81,60.99,39400.0,39.1621,39.278,39.1621,39.278,39400.0
2007-07-11 11:10:00,60.98,61.08,60.97,61.08,37500.0,39.2715,39.3359,39.2651,39.3359,37500.0
2007-07-11 11:20:00,61.08,61.19,61.04,61.12,78000.0,39.3359,39.4068,39.3102,39.3617,78000.0
2007-07-11 11:30:00,61.14,61.15,61.07,61.07,38900.0,39.3746,39.381,39.3295,39.3295,38900.0
2007-07-11 11:40:00,61.08,61.13,61.03,61.09,67000.0,39.3359,39.3681,39.3037,39.3424,67000.0
2007-07-11 11:50:00,61.09,61.09,60.99,61.07,82200.0,39.3424,39.3424,39.278,39.3295,82200.0
2007-07-11 12:00:00,61.07,61.14,61.03,61.03,48700.0,39.3295,39.3746,39.3037,39.3037,48700.0
2007-07-11 12:10:00,61.03,61.08,60.9,60.95,108000.0,39.3037,39.3359,39.22,39.2522,108000.0
2007-07-11 12:20:00,60.95,60.99,60.92,60.93,19200.0,39.2522,39.278,39.2329,39.2393,19200.0
2007-07-11 12:30:00,60.94,60.95,60.89,60.91,29500.0,39.2458,39.2522,39.2136,39.2265,29500.0
2007-07-11 12:40:00,60.9,60.96,60.83,60.85,54700.0,39.22,39.2587,39.1749,39.1878,54700.0
2007-07-11 12:50:00,60.85,60.91,60.83,60.91,23100.0,39.1878,39.2265,39.1749,39.2265,23100.0
2007-07-11 13:00:00,60.9,60.92,60.88,60.89,16000.0,39.22,39.2329,39.2071,39.2136,16000.0
2007-07-11 13:10:00,60.89,60.92,60.86,60.91,17000.0,39.2136,39.2329,39.1943,39.2265,17000.0
2007-07-11 13:20:00,60.91,60.94,60.87,60.93,29000.0,39.2265,39.2458,39.2007,39.2393,29000.0
2007-07-11 13:30:00,60.92,61.04,60.91,61.01,39000.0,39.2329,39.3102,39.2265,39.2909,39000.0
2007-07-11 13:40:00,61.02,61.04,60.97,61.02,25600.0,39.2973,39.3102,39.2651,39.2973,25600.0
2007-07-11 13:50:00,61.01,61.01,60.8,60.83,41300.0,39.2909,39.2909,39.1556,39.1749,41300.0
2007-07-11 14:00:00,60.81,60.85,60.68,60.77,69200.0,39.1621,39.1878,39.0783,39.1363,69200.0
2007-07-11 14:10:00,60.78,60.93,60.75,60.92,37000.0,39.1427,39.2393,39.1234,39.2329,37000.0
2007-07-11 14:20:00,60.93,60.93,60.86,60.88,46400.0,39.2393,39.2393,39.1943,39.2071,46400.0
2007-07-11 14:30:00,60.88,60.9,60.79,60.85,53300.0,39.2071,39.22,39.1492,39.1878,53300.0
2007-07-11 14:40:00,60.86,60.86,60.75,60.75,50400.0,39.1943,39.1943,39.1234,39.1234,50400.0
2007-07-11 14:50:00,60.73,60.75,60.62,60.69,73100.0,39.1105,39.1234,39.0397,39.0848,73100.0
2007-07-11 15:00:00,60.69,60.78,60.65,60.73,81600.0,39.0848,39.1427,39.059,39.1105,81600.0
2007-07-11 15:10:00,60.74,60.74,60.65,60.72,68000.0,39.117,39.117,39.059,39.1041,68000.0
2007-07-11 15:20:00,60.71,60.79,60.66,60.78,74300.0,39.0977,39.1492,39.0654,39.1427,74300.0
2007-07-11 15:30:00,60.78,60.83,60.73,60.8,97200.0,39.1427,39.1749,39.1105,39.1556,97200.0
2007-07-11 15:40:00,60.8,60.98,60.79,60.97,139600.0,39.1556,39.2715,39.1492,39.2651,139600.0
2007-07-11 15:50:00,60.97,60.98,60.88,60.97,137600.0,39.2651,39.2715,39.2071,39.2651,137600.0
2007-07-12 09:30:00,60.99,61.1,60.79,60.96,71100.0,39.278,39.3488,39.1492,39.2587,71100.0
2007-07-12 09:40:00,60.96,61.1,60.9,61.1,52900.0,39.2587,39.3488,39.22,39.3488,52900.0
2007-07-12 09:50:00,61.09,61.19,61.09,61.09,34800.0,39.3424,39.4068,39.3424,39.3424,34800.0
2007-07-12 10:00:00,61.1,61.17,61.09,61.1,34900.0,39.3488,39.3939,39.3424,39.3488,34900.0
2007-07-12 10:10:00,61.1,61.16,61.09,61.1,29100.0,39.3488,39.3875,39.3424,39.3488,29100.0
2007-07-12 10:20:00,61.11,61.15,61.08,61.14,50200.0,39.3553,39.381,39.3359,39.3746,50200.0
2007-07-12 10:30:00,61.14,61.31,61.13,61.29,78500.0,39.3746,39.4841,39.3681,39.4712,78500.0
2007-07-12 10:40:00,61.29,61.33,61.27,61.32,48700.0,39.4712,39.4969,39.4583,39.4905,48700.0
2007-07-12 10:50:00,61.33,61.45,61.32,61.43,52500.0,39.4969,39.5742,39.4905,39.5613,52500.0
2007-07-12 11:00:00,61.44,61.45,61.38,61.39,60600.0,39.5678,39.5742,39.5291,39.5356,60600.0
2007-07-12 11:10:00,61.38,61.42,61.35,61.4,40800.0,39.5291,39.5549,39.5098,39.542,40800.0
2007-07-12 11:20:00,61.4,61.43,61.36,61.43,84700.0,39.542,39.5613,39.5163,39.5613,84700.0
2007-07-12 11:30:00,61.44,61.56,60.95,61.55,61700.0,39.5678,39.6451,39.2522,39.6386,61700.0
2007-07-12 11:40:00,61.56,61.62,61.56,61.62,58500.0,39.6451,39.6837,39.6451,39.6837,58500.0
2007-07-12 11:50:00,61.62,61.7,61.62,61.69,65200.0,39.6837,39.7352,39.6837,39.7288,65200.0
2007-07-12 12:00:00,61.68,61.77,61.67,61.75,99500.0,39.7223,39.7803,39.7159,39.7674,99500.0
2007-07-12 12:10:00,61.75,61.82,61.73,61.73,163900.0,39.7674,39.8125,39.7545,39.7545,163900.0
2007-07-12 12:20:00,61.74,61.79,61.67,61.71,81600.0,39.761,39.7932,39.7159,39.7417,81600.0
2007-07-12 12:30:00,61.71,61.72,61.58,61.61,71700.0,39.7417,39.7481,39.6579,39.6773,71700.0
2007-07-12 12:40:00,61.61,61.63,61.51,61.58,75100.0,39.6773,39.6901,39.6129,39.6579,75100.0
2007-07-12 12:50:00,61.57,61.58,61.48,61.49,61200.0,39.6515,39.6579,39.5935,39.6,61200.0
2007-07-12 13:00:00,61.49,61.5,61.4,61.42,47300.0,39.6,39.6064,39.542,39.5549,47300.0
2007-07-12 13:10:00,61.42,61.47,61.39,61.39,41900.0,39.5549,39.5871,39.5356,39.5356,41900.0
2007-07-12 13:20:00,61.39,61.46,61.36,61.45,49200.0,39.5356,39.5807,39.5163,39.5742,49200.0
2007-07-12 13:30:00,61.45,61.47,61.4,61.42,57700.0,39.5742,39.5871,39.542,39.5549,57700.0
2007-07-12 13:40:00,61.43,61.52,61.42,61.49,35400.0,39.5613,39.6193,39.5549,39.6,35400.0
2007-07-12 13:50:00,61.49,61.5,61.44,61.46,30500.0,39.6,39.6064,39.5678,39.5807,30500.0
2007-07-12 14:00:00,61.45,61.48,61.41,61.43,45400.0,39.5742,39.5935,39.5485,39.5613,45400.0
2007-07-12 14:10:00,61.41,61.43,61.29,61.31,198700.0,39.5485,39.5613,39.4712,39.4841,198700.0
2007-07-12 14:20:00,61.32,61.33,61.31,61.32,30800.0,39.4905,39.4969,39.4841,39.4905,30800.0
2007-07-12 14:30:00,61.32,61.36,61.31,61.35,26300.0,39.4905,39.5163,39.4841,39.5098,26300.0
2007-07-12 14:40:00,61.35,61.39,61.35,61.36,51200.0,39.5098,39.5356,39.5098,39.5163,51200.0
2007-07-12 14:50:00,61.37,61.4,61.33,61.37,124400.0,39.5227,39.542,39.4969,39.5227,124400.0
2007-07-12 15:00:00,61.36,61.37,61.31,61.35,59400.0,39.5163,39.5227,39.4841,39.5098,59400.0
2007-07-12 15:10:00,61.34,61.35,61.31,61.31,90900.0,39.5034,39.5098,39.4841,39.4841,90900.0
2007-07-12 15:20:00,61.32,61.36,61.31,61.36,75200.0,39.4905,39.5163,39.4841,39.5163,75200.0
2007-07-12 15:30:00,61.36,61.47,61.36,61.41,140200.0,39.5163,39.5871,39.5163,39.5485,140200.0
2007-07-12 15:40:00,61.42,61.47,61.38,61.41,206600.0,39.5549,39.5871,39.5291,39.5485,206600.0
2007-07-12 15:50:00,61.41,61.49,61.35,61.46,234100.0,39.5485,39.6,39.5098,39.5807,234100.0
2007-07-13 09:30:00,60.51,60.85,60.34,60.85,243000.0,38.9688,39.1878,38.8594,39.1878,243000.0
2007-07-13 09:40:00,60.84,61.05,60.82,60.97,82000.0,39.1814,39.3166,39.1685,39.2651,82000.0
2007-07-13 09:50:00,61.0,61.07,60.95,61.06,75400.0,39.2844,39.3295,39.2522,39.3231,75400.0
2007-07-13 10:00:00,61.06,61.1,60.95,61.0,109200.0,39.3231,39.3488,39.2522,39.2844,109200.0
2007-07-13 10:10:00,61.02,61.2,61.02,61.18,66700.0,39.2973,39.4132,39.2973,39.4003,66700.0
2007-07-13 10:20:00,61.17,61.18,61.06,61.07,66300.0,39.3939,39.4003,39.3231,39.3295,66300.0
2007-07-13 10:30:00,61.07,61.08,61.01,61.06,78400.0,39.3295,39.3359,39.2909,39.3231,78400.0
2007-07-13 10:40:00,61.06,61.19,61.05,61.16,66600.0,39.3231,39.4068,39.3166,39.3875,66600.0
2007-07-13 10:50:00,61.16,61.17,61.1,61.14,71100.0,39.3875,39.3939,39.3488,39.3746,71100.0
2007-07-13 11:00:00,61.13,61.14,61.07,61.08,74000.0,39.3681,39.3746,39.3295,39.3359,74000.0
2007-07-13 11:10:00,61.08,61.08,60.94,60.94,82000.0,39.3359,39.3359,39.2458,39.2458,82000.0
2007-07-13 11:20:00,60.94,61.0,60.93,60.99,63900.0,39.2458,39.2844,39.2393,39.278,63900.0
2007-07-13 11:30:00,61.0,61.0,60.9,60.91,101000.0,39.2844,39.2844,39.22,39.2265,101000.0
2007-07-13 11:40:00,60.91,60.94,60.86,60.88,73000.0,39.2265,39.2458,39.1943,39.2071,73000.0
2007-07-13 11:50:00,60.88,60.93,60.82,60.85,81600.0,39.2071,39.2393,39.1685,39.1878,81600.0
2007-07-13 12:00:00,60.84,60.87,60.81,60.85,55100.0,39.1814,39.2007,39.1621,39.1878,55100.0
2007-07-13 12:10:00,60.85,60.89,60.83,60.87,39500.0,39.1878,39.2136,39.1749,39.2007,39500.0
2007-07-13 12:20:00,60.86,60.91,60.86,60.89,42400.0,39.1943,39.2265,39.1943,39.2136,42400.0
2007-07-13 12:30:00,60.9,60.92,60.85,60.87,53500.0,39.22,39.2329,39.1878,39.2007,53500.0
2007-07-13 12:40:00,60.88,60.94,60.87,60.94,21900.0,39.2071,39.2458,39.2007,39.2458,21900.0
2007-07-13 12:50:00,60.93,60.99,60.91,60.99,38600.0,39.2393,39.278,39.2265,39.278,38600.0
2007-07-13 13:00:00,60.99,61.0,60.97,61.0,36700.0,39.278,39.2844,39.2651,39.2844,36700.0
2007-07-13 13:10:00,61.0,61.01,60.99,61.01,45200.0,39.2844,39.2909,39.278,39.2909,45200.0
2007-07-13 13:20:00,61.01,61.07,61.0,61.04,35100.0,39.2909,39.3295,39.2844,39.3102,35100.0
2007-07-13 13:30:00,61.05,61.11,61.02,61.09,70100.0,39.3166,39.3553,39.2973,39.3424,70100.0
2007-07-13 13:40:00,61.09,61.09,60.95,60.96,56900.0,39.3424,39.3424,39.2522,39.2587,56900.0
2007-07-13 13:50:00,60.96,60.98,60.93,60.94,32200.0,39.2587,39.2715,39.2393,39.2458,32200.0
2007-07-13 14:00:00,60.95,61.04,60.94,61.03,47600.0,39.2522,39.3102,39.2458,39.3037,47600.0
2007-07-13 14:10:00,61.02,61.03,60.94,60.96,49300.0,39.2973,39.3037,39.2458,39.2587,49300.0
2007-07-13 14:20:00,60.96,60.99,60.92,60.92,41400.0,39.2587,39.278,39.2329,39.2329,41400.0
2007-07-13 14:30:00,60.92,60.93,60.87,60.87,75200.0,39.2329,39.2393,39.2007,39.2007,75200.0
2007-07-13 14:40:00,60.88,60.97,60.87,60.89,81300.0,39.2071,39.2651,39.2007,39.2136,81300.0
2007-07-13 14:50:00,60.9,61.0,60.9,60.99,105300.0,39.22,39.2844,39.22,39.278,105300.0
2007-07-13 15:00:00,60.99,61.02,60.93,61.0,58300.0,39.278,39.2973,39.2393,39.2844,58300.0
2007-07-13 15:10:00,61.0,61.09,60.97,61.05,92500.0,39.2844,39.3424,39.2651,39.3166,92500.0
2007-07-13 15:20:00,61.05,61.2,61.04,61.15,99100.0,39.3166,39.4132,39.3102,39.381,99100.0
2007-07-13 15:30:00,61.16,61.22,61.12,61.14,98400.0,39.3875,39.4261,39.3617,39.3746,98400.0
2007-07-13 15:40:00,61.13,61.21,61.1,61.14,151100.0,39.3681,39.4197,39.3488,39.3746,151100.0
2007-07-13 15:50:00,61.14,61.14,60.99,60.99,117400.0,39.3746,39.3746,39.278,39.278,117400.0
2007-07-16 09:30:00,60.83,60.97,60.81,60.88,73900.0,39.1749,39.2651,39.1621,39.2071,73900.0
2007-07-16 09:40:00,60.89,60.99,60.85,60.87,55100.0,39.2136,39.278,39.1878,39.2007,55100.0
2007-07-16 09:50:00,60.85,60.88,60.79,60.79,35700.0,39.1878,39.2071,39.1492,39.1492,35700.0
2007-07-16 10:00:00,60.8,60.97,60.79,60.97,43400.0,39.1556,39.2651,39.1492,39.2651,43400.0
2007-07-16 10:10:00,60.97,61.01,60.89,61.0,42300.0,39.2651,39.2909,39.2136,39.2844,42300.0
2007-07-16 10:20:00,61.01,61.03,60.95,61.01,31300.0,39.2909,39.3037,39.2522,39.2909,31300.0
2007-07-16 10:30:00,61.02,61.05,60.97,61.01,41300.0,39.2973,39.3166,39.2651,39.2909,41300.0
2007-07-16 10:40:00,61.0,61.02,60.92,60.92,26300.0,39.2844,39.2973,39.2329,39.2329,26300.0
2007-07-16 10:50:00,60.91,60.98,60.91,60.95,36300.0,39.2265,39.2715,39.2265,39.2522,36300.0
2007-07-16 11:00:00,60.95,60.97,60.86,60.88,68500.0,39.2522,39.2651,39.1943,39.2071,68500.0
2007-07-16 11:10:00,60.88,60.95,60.84,60.95,48700.0,39.2071,39.2522,39.1814,39.2522,48700.0
2007-07-16 11:20:00,60.95,61.03,60.95,61.02,29800.0,39.2522,39.3037,39.2522,39.2973,29800.0
2007-07-16 11:30:00,61.02,61.02,60.88,60.9,75300.0,39.2973,39.2973,39.2071,39.22,75300.0
2007-07-16 11:40:00,60.91,60.94,60.81,60.82,27100.0,39.2265,39.2458,39.1621,39.1685,27100.0
2007-07-16 11:50:00,60.83,60.83,60.75,60.76,54700.0,39.1749,39.1749,39.1234,39.1299,54700.0
2007-07-16 12:00:00,60.76,60.76,60.72,60.72,37300.0,39.1299,39.1299,39.1041,39.1041,37300.0
2007-07-16 12:10:00,60.72,60.74,60.7,60.72,48500.0,39.1041,39.117,39.0912,39.1041,48500.0
2007-07-16 12:20:00,60.72,60.78,60.72,60.77,35400.0,39.1041,39.1427,39.1041,39.1363,35400.0
2007-07-16 12:30:00,60.77,60.79,60.75,60.79,25300.0,39.1363,39.1492,39.1234,39.1492,25300.0
2007-07-16 12:40:00,60.78,60.8,60.77,60.77,27000.0,39.1427,39.1556,39.1363,39.1363,27000.0
2007-07-16 12:50:00,60.78,60.84,60.76,60.84,27100.0,39.1427,39.1814,39.1299,39.1814,27100.0
2007-07-16 13:00:00,60.84,60.86,60.79,60.8,25700.0,39.1814,39.1943,39.1492,39.1556,25700.0
2007-07-16 13:10:00,60.8,60.87,60.79,60.87,24300.0,39.1556,39.2007,39.1492,39.2007,24300.0
2007-07-16 13:20:00,60.87,60.9,60.83,60.83,27900.0,39.2007,39.22,39.1749,39.1749,27900.0
2007-07-16 13:30:00,60.85,60.86,60.75,60.78,67400.0,39.1878,39.1943,39.1234,39.1427,67400.0
2007-07-16 13:40:00,60.79,60.83,60.78,60.81,20900.0,39.1492,39.1749,39.1427,39.1621,20900.0
2007-07-16 13:50:00,60.81,60.81,60.69,60.73,40600.0,39.1621,39.1621,39.0848,39.1105,40600.0
2007-07-16 14:00:00,60.74,60.78,60.71,60.78,25500.0,39.117,39.1427,39.0977,39.1427,25500.0
2007-07-16 14:10:00,60.78,60.79,60.71,60.72,31000.0,39.1427,39.1492,39.0977,39.1041,31000.0
2007-07-16 14:20:00,60.72,60.77,60.7,60.73,38900.0,39.1041,39.1363,39.0912,39.1105,38900.0
2007-07-16 14:30:00,60.73,60.74,60.66,60.67,31000.0,39.1105,39.117,39.0654,39.0719,31000.0
2007-07-16 14:40:00,60.67,60.78,60.67,60.71,51000.0,39.0719,39.1427,39.0719,39.0977,51000.0
2007-07-16 14:50:00,60.7,60.72,60.65,60.72,32100.0,39.0912,39.1041,39.059,39.1041,32100.0
2007-07-16 15:00:00,60.72,60.72,60.66,60.69,31800.0,39.1041,39.1041,39.0654,39.0848,31800.0
2007-07-16 15:10:00,60.69,60.8,60.68,60.77,54500.0,39.0848,39.1556,39.0783,39.1363,54500.0
2007-07-16 15:20:00,60.78,60.82,60.77,60.79,52800.0,39.1427,39.1685,39.1363,39.1492,52800.0
2007-07-16 15:30:00,60.79,60.79,60.71,60.72,69400.0,39.1492,39.1492,39.0977,39.1041,69400.0
2007-07-16 15:40:00,60.73,60.78,60.69,60.76,110400.0,39.1105,39.1427,39.0848,39.1299,110400.0
2007-07-16 15:50:00,60.76,60.85,60.73,60.82,143000.0,39.1299,39.1878,39.1105,39.1685,143000.0
2007-07-17 09:30:00,60.54,60.6,60.42,60.49,69000.0,38.9882,39.0268,38.9109,38.956,69000.0
2007-07-17 09:40:00,60.49,60.56,60.46,60.5,34200.0,38.956,39.001,38.9366,38.9624,34200.0
2007-07-17 09:50:00,60.5,60.55,60.41,60.42,36900.0,38.9624,38.9946,38.9044,38.9109,36900.0
2007-07-17 10:00:00,60.41,60.43,60.35,60.39,60600.0,38.9044,38.9173,38.8658,38.8916,60600.0
2007-07-17 10:10:00,60.39,60.45,60.36,60.37,45900.0,38.8916,38.9302,38.8722,38.8787,45900.0
2007-07-17 10:20:00,60.38,60.4,60.31,60.34,64800.0,38.8851,38.898,38.84,38.8594,64800.0
2007-07-17 10:30:00,60.34,60.34,60.25,60.26,53200.0,38.8594,38.8594,38.8014,38.8078,53200.0
2007-07-17 10:40:00,60.27,60.29,60.24,60.27,62900.0,38.8143,38.8272,38.795,38.8143,62900.0
2007-07-17 10:50:00,60.26,60.32,60.24,60.26,41400.0,38.8078,38.8465,38.795,38.8078,41400.0
2007-07-17 11:00:00,60.26,60.3,60.16,60.25,76000.0,38.8078,38.8336,38.7434,38.8014,76000.0
2007-07-17 11:10:00,60.25,60.26,60.11,60.16,64300.0,38.8014,38.8078,38.7112,38.7434,64300.0
2007-07-17 11:20:00,60.16,60.24,60.14,60.21,60100.0,38.7434,38.795,38.7306,38.7756,60100.0
2007-07-17 11:30:00,60.21,60.31,60.21,60.28,79700.0,38.7756,38.84,38.7756,38.8207,79700.0
2007-07-17 11:40:00,60.28,60.31,60.26,60.29,64300.0,38.8207,38.84,38.8078,38.8272,64300.0
2007-07-17 11:50:00,60.29,60.31,60.24,60.25,36500.0,38.8272,38.84,38.795,38.8014,36500.0
2007-07-17 12:00:00,60.26,60.3,60.23,60.23,50800.0,38.8078,38.8336,38.7885,38.7885,50800.0
2007-07-17 12:10:00,60.24,60.27,60.21,60.23,51200.0,38.795,38.8143,38.7756,38.7885,51200.0
2007-07-17 12:20:00,60.24,60.24,60.19,60.2,30900.0,38.795,38.795,38.7628,38.7692,30900.0
2007-07-17 12:30:00,60.2,60.2,60.1,60.1,43400.0,38.7692,38.7692,38.7048,38.7048,43400.0
2007-07-17 12:40:00,60.11,60.21,60.1,60.2,47500.0,38.7112,38.7756,38.7048,38.7692,47500.0
2007-07-17 12:50:00,60.2,60.21,60.1,60.1,27700.0,38.7692,38.7756,38.7048,38.7048,27700.0
2007-07-17 13:00:00,60.11,60.21,60.07,60.18,43300.0,38.7112,38.7756,38.6855,38.7563,43300.0
2007-07-17 13:10:00,60.19,60.22,60.15,60.2,30900.0,38.7628,38.7821,38.737,38.7692,30900.0
2007-07-17 13:20:00,60.19,60.19,60.12,60.13,36600.0,38.7628,38.7628,38.7177,38.7241,36600.0
2007-07-17 13:30:00,60.13,60.27,60.11,60.24,64300.0,38.7241,38.8143,38.7112,38.795,64300.0
2007-07-17 13:40:00,60.24,60.27,60.22,60.23,46900.0,38.795,38.8143,38.7821,38.7885,46900.0
2007-07-17 13:50:00,60.23,60.32,60.19,60.24,65400.0,38.7885,38.8465,38.7628,38.795,65400.0
2007-07-17 14:00:00,60.24,60.3,60.24,60.29,212400.0,38.795,38.8336,38.795,38.8272,212400.0
2007-07-17 14:10:00,60.29,60.33,60.28,60.3,52400.0,38.8272,38.8529,38.8207,38.8336,52400.0
2007-07-17 14:20:00,60.3,60.4,60.27,60.32,95600.0,38.8336,38.898,38.8143,38.8465,95600.0
2007-07-17 14:30:00,60.32,60.35,60.28,60.28,58200.0,38.8465,38.8658,38.8207,38.8207,58200.0
2007-07-17 14:40:00,60.29,60.35,60.27,60.29,32600.0,38.8272,38.8658,38.8143,38.8272,32600.0
2007-07-17 14:50:00,60.29,60.35,60.29,60.35,38500.0,38.8272,38.8658,38.8272,38.8658,38500.0
2007-07-17 15:00:00,60.34,60.35,60.31,60.35,32900.0,38.8594,38.8658,38.84,38.8658,32900.0
2007-07-17 15:10:00,60.34,60.45,60.34,60.43,113300.0,38.8594,38.9302,38.8594,38.9173,113300.0
2007-07-17 15:20:00,60.43,60.44,60.37,60.42,104700.0,38.9173,38.9238,38.8787,38.9109,104700.0
2007-07-17 15:30:00,60.41,60.43,60.38,60.42,83600.0,38.9044,38.9173,38.8851,38.9109,83600.0
2007-07-17 15:40:00,60.42,60.45,60.38,60.43,129500.0,38.9109,38.9302,38.8851,38.9173,129500.0
2007-07-17 15:50:00,60.43,60.61,60.35,60.42,281200.0,38.9173,39.0332,38.8658,38.9109,281200.0
2007-07-18 09:30:00,60.14,60.24,60.08,60.19,80800.0,38.7306,38.795,38.6919,38.7628,80800.0
2007-07-18 09:40:00,60.2,60.63,60.18,60.59,124200.0,38.7692,39.0461,38.7563,39.0204,124200.0
2007-07-18 09:50:00,60.57,60.58,60.25,60.25,245500.0,39.0075,39.0139,38.8014,38.8014,245500.0
2007-07-18 10:00:00,60.27,60.49,60.23,60.27,71400.0,38.8143,38.956,38.7885,38.8143,71400.0
2007-07-18 10:10:00,60.26,60.4,60.2,60.39,77200.0,38.8078,38.898,38.7692,38.8916,77200.0
2007-07-18 10:20:00,60.38,60.39,60.29,60.32,60300.0,38.8851,38.8916,38.8272,38.8465,60300.0
2007-07-18 10:30:00,60.32,60.33,60.25,60.28,126100.0,38.8465,38.8529,38.8014,38.8207,126100.0
2007-07-18 10:40:00,60.3,60.32,59.98,60.04,142400.0,38.8336,38.8465,38.6275,38.6662,142400.0
2007-07-18 10:50:00,60.01,60.39,60.0,60.19,119100.0,38.6468,38.8916,38.6404,38.7628,119100.0
2007-07-18 11:00:00,60.19,60.19,59.96,59.99,80400.0,38.7628,38.7628,38.6146,38.634,80400.0
2007-07-18 11:10:00,59.99,60.04,59.94,59.94,137700.0,38.634,38.6662,38.6018,38.6018,137700.0
2007-07-18 11:20:00,59.94,60.01,59.92,60.01,181100.0,38.6018,38.6468,38.5889,38.6468,181100.0
2007-07-18 11:30:00,60.01,60.13,59.89,60.09,141300.0,38.6468,38.7241,38.5696,38.6984,141300.0
2007-07-18 11:40:00,60.09,60.29,60.03,60.24,78000.0,38.6984,38.8272,38.6597,38.795,78000.0
2007-07-18 11:50:00,60.23,60.26,60.07,60.07,85200.0,38.7885,38.8078,38.6855,38.6855,85200.0
2007-07-18 12:00:00,60.07,60.17,59.96,60.15,109300.0,38.6855,38.7499,38.6146,38.737,109300.0
2007-07-18 12:10:00,60.13,60.23,60.03,60.03,96000.0,38.7241,38.7885,38.6597,38.6597,96000.0
2007-07-18 12:20:00,60.05,60.25,60.0,60.1,153200.0,38.6726,38.8014,38.6404,38.7048,153200.0
2007-07-18 12:30:00,60.12,60.22,60.05,60.13,59900.0,38.7177,38.7821,38.6726,38.7241,59900.0
2007-07-18 12:40:00,60.15,60.25,60.07,60.25,84500.0,38.737,38.8014,38.6855,38.8014,84500.0
2007-07-18 12:50:00,60.25,60.28,60.13,60.23,46800.0,38.8014,38.8207,38.7241,38.7885,46800.0
2007-07-18 13:00:00,60.23,60.35,60.13,60.23,94800.0,38.7885,38.8658,38.7241,38.7885,94800.0
2007-07-18 13:10:00,60.23,60.36,60.17,60.3,57700.0,38.7885,38.8722,38.7499,38.8336,57700.0
2007-07-18 13:20:00,60.3,60.4,60.26,60.26,42500.0,38.8336,38.898,38.8078,38.8078,42500.0
2007-07-18 13:30:00,60.29,60.39,60.26,60.37,39500.0,38.8272,38.8916,38.8078,38.8787,39500.0
2007-07-18 13:40:00,60.37,60.42,60.3,60.39,67000.0,38.8787,38.9109,38.8336,38.8916,67000.0
2007-07-18 13:50:00,60.4,60.47,60.2,60.3,62100.0,38.898,38.9431,38.7692,38.8336,62100.0
2007-07-18 14:00:00,60.3,60.3,60.18,60.21,27300.0,38.8336,38.8336,38.7563,38.7756,27300.0
2007-07-18 14:10:00,60.19,60.23,60.06,60.13,64100.0,38.7628,38.7885,38.679,38.7241,64100.0
2007-07-18 14:20:00,60.13,60.14,60.02,60.05,81100.0,38.7241,38.7306,38.6533,38.6726,81100.0
2007-07-18 14:30:00,60.05,60.25,60.04,60.18,102400.0,38.6726,38.8014,38.6662,38.7563,102400.0
2007-07-18 14:40:00,60.19,60.19,60.07,60.12,105600.0,38.7628,38.7628,38.6855,38.7177,105600.0
2007-07-18 14:50:00,60.14,60.28,60.11,60.15,58700.0,38.7306,38.8207,38.7112,38.737,58700.0
2007-07-18 15:00:00,60.14,60.22,60.09,60.18,59400.0,38.7306,38.7821,38.6984,38.7563,59400.0
2007-07-18 15:10:00,60.18,60.26,60.14,60.22,56200.0,38.7563,38.8078,38.7306,38.7821,56200.0
2007-07-18 15:20:00,60.23,60.38,60.18,60.29,96500.0,38.7885,38.8851,38.7563,38.8272,96500.0
2007-07-18 15:30:00,60.28,60.5,60.28,60.48,130000.0,38.8207,38.9624,38.8207,38.9495,130000.0
2007-07-18 15:40:00,60.49,60.74,60.4,60.72,204300.0,38.956,39.117,38.898,39.1041,204300.0
2007-07-18 15:50:00,60.71,60.76,60.54,60.62,244000.0,39.0977,39.1299,38.9882,39.0397,244000.0
2007-07-19 09:30:00,60.4,60.49,60.07,60.18,188500.0,38.898,38.956,38.6855,38.7563,188500.0
2007-07-19 09:40:00,60.19,60.22,59.0,59.69,603100.0,38.7628,38.7821,37.9964,38.4408,603100.0
2007-07-19 09:50:00,59.71,59.86,59.51,59.79,330700.0,38.4536,38.5502,38.3248,38.5052,330700.0
2007-07-19 10:00:00,59.8,60.06,59.75,59.99,227500.0,38.5116,38.679,38.4794,38.634,227500.0
2007-07-19 10:10:00,59.99,60.27,59.96,60.25,262600.0,38.634,38.8143,38.6146,38.8014,262600.0
2007-07-19 10:20:00,60.25,60.29,60.1,60.14,102500.0,38.8014,38.8272,38.7048,38.7306,102500.0
2007-07-19 10:30:00,60.13,60.15,59.7,59.7,254300.0,38.7241,38.737,38.4472,38.4472,254300.0
2007-07-19 10:40:00,59.7,59.78,59.49,59.63,192400.0,38.4472,38.4987,38.312,38.4021,192400.0
2007-07-19 10:50:00,59.64,59.75,59.62,59.65,156000.0,38.4086,38.4794,38.3957,38.415,156000.0
2007-07-19 11:00:00,59.65,59.73,59.56,59.59,158200.0,38.415,38.4665,38.357,38.3764,158200.0
2007-07-19 11:10:00,59.59,59.6,59.36,59.36,211500.0,38.3764,38.3828,38.2282,38.2282,211500.0
2007-07-19 11:20:00,59.37,59.45,59.22,59.3,235000.0,38.2347,38.2862,38.1381,38.1896,235000.0
2007-07-19 11:30:00,59.3,59.37,59.25,59.27,152100.0,38.1896,38.2347,38.1574,38.1703,152100.0
2007-07-19 11:40:00,59.27,59.35,59.17,59.28,152300.0,38.1703,38.2218,38.1059,38.1767,152300.0
2007-07-19 11:50:00,59.27,59.4,59.25,59.3,153900.0,38.1703,38.254,38.1574,38.1896,153900.0
2007-07-19 12:00:00,59.29,59.29,59.2,59.26,83100.0,38.1832,38.1832,38.1252,38.1638,83100.0
2007-07-19 12:10:00,59.26,59.3,59.22,59.3,92100.0,38.1638,38.1896,38.1381,38.1896,92100.0
2007-07-19 12:20:00,59.31,59.32,59.08,59.08,156700.0,38.196,38.2025,38.0479,38.0479,156700.0
2007-07-19 12:30:00,59.09,59.16,59.05,59.15,202200.0,38.0544,38.0994,38.0286,38.093,202200.0
2007-07-19 12:40:00,59.14,59.17,59.11,59.13,83900.0,38.0866,38.1059,38.0672,38.0801,83900.0
2007-07-19 12:50:00,59.14,59.16,59.1,59.15,116200.0,38.0866,38.0994,38.0608,38.093,116200.0
2007-07-19 13:00:00,59.14,59.15,59.09,59.11,111800.0,38.0866,38.093,38.0544,38.0672,111800.0
2007-07-19 13:10:00,59.1,59.13,59.05,59.1,172900.0,38.0608,38.0801,38.0286,38.0608,172900.0
2007-07-19 13:20:00,59.09,59.1,59.04,59.05,173600.0,38.0544,38.0608,38.0222,38.0286,173600.0
2007-07-19 13:30:00,59.06,59.12,59.04,59.1,152600.0,38.035,38.0737,38.0222,38.0608,152600.0
2007-07-19 13:40:00,59.1,59.1,59.01,59.04,121000.0,38.0608,38.0608,38.0028,38.0222,121000.0
2007-07-19 13:50:00,59.05,59.08,59.01,59.08,57100.0,38.0286,38.0479,38.0028,38.0479,57100.0
2007-07-19 14:00:00,59.09,59.14,59.03,59.12,100400.0,38.0544,38.0866,38.0157,38.0737,100400.0
2007-07-19 14:10:00,59.13,59.13,59.04,59.1,127200.0,38.0801,38.0801,38.0222,38.0608,127200.0
2007-07-19 14:20:00,59.1,59.11,59.06,59.08,88000.0,38.0608,38.0672,38.035,38.0479,88000.0
2007-07-19 14:30:00,59.09,59.1,59.07,59.08,50100.0,38.0544,38.0608,38.0415,38.0479,50100.0
2007-07-19 14:40:00,59.08,59.11,59.08,59.1,95700.0,38.0479,38.0672,38.0479,38.0608,95700.0
2007-07-19 14:50:00,59.1,59.1,59.04,59.04,83400.0,38.0608,38.0608,38.0222,38.0222,83400.0
2007-07-19 15:00:00,59.05,59.19,59.05,59.19,132500.0,38.0286,38.1188,38.0286,38.1188,132500.0
2007-07-19 15:10:00,59.19,59.25,59.19,59.22,139700.0,38.1188,38.1574,38.1188,38.1381,139700.0
2007-07-19 15:20:00,59.23,59.29,59.21,59.28,207400.0,38.1445,38.1832,38.1316,38.1767,207400.0
2007-07-19 15:30:00,59.28,59.33,59.26,59.3,274600.0,38.1767,38.2089,38.1638,38.1896,274600.0
2007-07-19 15:40:00,59.3,59.3,59.15,59.15,194200.0,38.1896,38.1896,38.093,38.093,194200.0
2007-07-19 15:50:00,59.16,59.16,59.03,59.07,286500.0,38.0994,38.0994,38.0157,38.0415,286500.0
2007-07-20 09:30:00,59.11,59.11,58.71,58.71,1003100.0,38.0672,38.0672,37.8096,37.8096,1003100.0
2007-07-20 09:40:00,58.71,58.78,58.57,58.63,282100.0,37.8096,37.8547,37.7195,37.7581,282100.0
2007-07-20 09:50:00,58.64,58.67,58.36,58.38,1259800.0,37.7646,37.7839,37.5842,37.5971,1259800.0
2007-07-20 10:00:00,58.38,58.5,58.32,58.36,521600.0,37.5971,37.6744,37.5585,37.5842,521600.0
2007-07-20 10:10:00,58.36,58.37,58.11,58.25,214300.0,37.5842,37.5907,37.4232,37.5134,214300.0
2007-07-20 10:20:00,58.24,58.41,58.2,58.4,174900.0,37.507,37.6164,37.4812,37.61,174900.0
2007-07-20 10:30:00,58.4,58.43,58.24,58.26,107800.0,37.61,37.6293,37.507,37.5198,107800.0
2007-07-20 10:40:00,58.26,58.31,58.01,58.05,139400.0,37.5198,37.552,37.3588,37.3846,139400.0
2007-07-20 10:50:00,58.04,58.18,58.04,58.17,127200.0,37.3782,37.4683,37.3782,37.4619,127200.0
2007-07-20 11:00:00,58.16,58.16,57.9,57.95,181200.0,37.4554,37.4554,37.288,37.3202,181200.0
2007-07-20 11:10:00,57.95,58.02,57.89,57.92,108800.0,37.3202,37.3653,37.2816,37.3009,108800.0
2007-07-20 11:20:00,57.92,57.94,57.65,57.72,288600.0,37.3009,37.3138,37.127,37.1721,288600.0
2007-07-20 11:30:00,57.73,57.84,57.71,57.84,108800.0,37.1785,37.2494,37.1656,37.2494,108800.0
2007-07-20 11:40:00,57.84,57.89,57.79,57.85,144800.0,37.2494,37.2816,37.2172,37.2558,144800.0
2007-07-20 11:50:00,57.85,57.91,57.81,57.88,72900.0,37.2558,37.2944,37.23,37.2751,72900.0
2007-07-20 12:00:00,57.88,57.9,57.81,57.88,89100.0,37.2751,37.288,37.23,37.2751,89100.0
2007-07-20 12:10:00,57.88,57.94,57.87,57.9,77600.0,37.2751,37.3138,37.2687,37.288,77600.0
2007-07-20 12:20:00,57.9,57.98,57.88,57.96,208500.0,37.288,37.3395,37.2751,37.3266,208500.0
2007-07-20 12:30:00,57.96,57.98,57.88,57.93,79500.0,37.3266,37.3395,37.2751,37.3073,79500.0
2007-07-20 12:40:00,57.92,57.93,57.72,57.73,86900.0,37.3009,37.3073,37.1721,37.1785,86900.0
2007-07-20 12:50:00,57.72,57.77,57.47,57.48,168400.0,37.1721,37.2043,37.0111,37.0175,168400.0
2007-07-20 13:00:00,57.48,57.57,57.45,57.55,142300.0,37.0175,37.0755,36.9982,37.0626,142300.0
2007-07-20 13:10:00,57.55,57.6,57.51,57.58,144000.0,37.0626,37.0948,37.0368,37.0819,144000.0
2007-07-20 13:20:00,57.58,57.6,57.54,57.55,119000.0,37.0819,37.0948,37.0561,37.0626,119000.0
2007-07-20 13:30:00,57.56,57.67,57.51,57.67,126600.0,37.069,37.1399,37.0368,37.1399,126600.0
2007-07-20 13:40:00,57.67,57.77,57.65,57.74,109300.0,37.1399,37.2043,37.127,37.1849,109300.0
2007-07-20 13:50:00,57.74,57.78,57.69,57.72,81600.0,37.1849,37.2107,37.1527,37.1721,81600.0
2007-07-20 14:00:00,57.7,57.99,57.62,57.98,83800.0,37.1592,37.346,37.1077,37.3395,83800.0
2007-07-20 14:10:00,57.98,57.98,57.84,57.84,124800.0,37.3395,37.3395,37.2494,37.2494,124800.0
2007-07-20 14:20:00,57.85,57.86,57.65,57.67,158000.0,37.2558,37.2622,37.127,37.1399,158000.0
2007-07-20 14:30:00,57.67,57.67,57.51,57.57,150300.0,37.1399,37.1399,37.0368,37.0755,150300.0
2007-07-20 14:40:00,57.57,57.6,57.53,57.56,94300.0,37.0755,37.0948,37.0497,37.069,94300.0
2007-07-20 14:50:00,57.56,57.59,57.47,57.56,154700.0,37.069,37.0883,37.0111,37.069,154700.0
2007-07-20 15:00:00,57.55,57.58,57.46,57.53,170100.0,37.0626,37.0819,37.0046,37.0497,170100.0
2007-07-20 15:10:00,57.52,57.57,57.47,57.56,177500.0,37.0433,37.0755,37.0111,37.069,177500.0
2007-07-20 15:20:00,57.56,57.7,57.56,57.69,217600.0,37.069,37.1592,37.069,37.1527,217600.0
2007-07-20 15:30:00,57.69,57.7,57.4,57.46,293100.0,37.1527,37.1592,36.966,37.0046,293100.0
2007-07-20 15:40:00,57.46,57.5,57.42,57.42,247700.0,37.0046,37.0304,36.9789,36.9789,247700.0
2007-07-20 15:50:00,57.42,58.21,57.25,57.28,754400.0,36.9789,37.4876,36.8694,36.8887,754400.0
2007-07-23 09:30:00,57.82,57.97,57.65,57.95,175200.0,37.2365,37.3331,37.127,37.3202,175200.0
2007-07-23 09:40:00,57.96,58.05,57.92,57.92,166400.0,37.3266,37.3846,37.3009,37.3009,166400.0
2007-07-23 09:50:00,57.92,57.96,57.75,57.79,373100.0,37.3009,37.3266,37.1914,37.2172,373100.0
2007-07-23 10:00:00,57.8,57.83,57.64,57.66,106000.0,37.2236,37.2429,37.1205,37.1334,106000.0
2007-07-23 10:10:00,57.65,57.76,57.62,57.7,154000.0,37.127,37.1978,37.1077,37.1592,154000.0
2007-07-23 10:20:00,57.7,57.73,57.63,57.66,74700.0,37.1592,37.1785,37.1141,37.1334,74700.0
2007-07-23 10:30:00,57.66,57.8,57.65,57.79,109700.0,37.1334,37.2236,37.127,37.2172,109700.0
2007-07-23 10:40:00,57.8,57.85,57.78,57.79,153700.0,37.2236,37.2558,37.2107,37.2172,153700.0
2007-07-23 10:50:00,57.79,57.84,57.74,57.8,130200.0,37.2172,37.2494,37.1849,37.2236,130200.0
2007-07-23 11:00:00,57.8,57.83,57.77,57.8,151400.0,37.2236,37.2429,37.2043,37.2236,151400.0
2007-07-23 11:10:00,57.8,57.81,57.77,57.78,50300.0,37.2236,37.23,37.2043,37.2107,50300.0
2007-07-23 11:20:00,57.79,57.81,57.76,57.77,61700.0,37.2172,37.23,37.1978,37.2043,61700.0
2007-07-23 11:30:00,57.78,57.85,57.77,57.82,100000.0,37.2107,37.2558,37.2043,37.2365,100000.0
2007-07-23 11:40:00,57.82,57.83,57.65,57.66,89600.0,37.2365,37.2429,37.127,37.1334,89600.0
2007-07-23 11:50:00,57.67,57.74,57.64,57.71,88700.0,37.1399,37.1849,37.1205,37.1656,88700.0
2007-07-23 12:00:00,57.72,57.74,57.67,57.7,74600.0,37.1721,37.1849,37.1399,37.1592,74600.0
2007-07-23 12:10:00,57.7,57.79,57.68,57.78,56000.0,37.1592,37.2172,37.1463,37.2107,56000.0
2007-07-23 12:20:00,57.78,57.83,57.74,57.77,64800.0,37.2107,37.2429,37.1849,37.2043,64800.0
2007-07-23 12:30:00,57.77,57.84,57.76,57.82,67100.0,37.2043,37.2494,37.1978,37.2365,67100.0
2007-07-23 12:40:00,57.82,57.84,57.79,57.82,55700.0,37.2365,37.2494,37.2172,37.2365,55700.0
2007-07-23 12:50:00,57.82,57.82,57.75,57.77,55300.0,37.2365,37.2365,37.1914,37.2043,55300.0
2007-07-23 13:00:00,57.76,57.86,57.76,57.8,114600.0,37.1978,37.2622,37.1978,37.2236,114600.0
2007-07-23 13:10:00,57.8,57.85,57.79,57.82,79300.0,37.2236,37.2558,37.2172,37.2365,79300.0
2007-07-23 13:20:00,57.81,57.86,57.8,57.82,78500.0,37.23,37.2622,37.2236,37.2365,78500.0
2007-07-23 13:30:00,57.83,57.86,57.81,57.82,65600.0,37.2429,37.2622,37.23,37.2365,65600.0
2007-07-23 13:40:00,57.82,57.84,57.79,57.79,52800.0,37.2365,37.2494,37.2172,37.2172,52800.0
2007-07-23 13:50:00,57.79,57.8,57.74,57.78,61200.0,37.2172,37.2236,37.1849,37.2107,61200.0
2007-07-23 14:00:00,57.78,57.83,57.72,57.75,116400.0,37.2107,37.2429,37.1721,37.1914,116400.0
2007-07-23 14:10:00,57.75,57.78,57.67,57.77,74900.0,37.1914,37.2107,37.1399,37.2043,74900.0
2007-07-23 14:20:00,57.77,57.79,57.68,57.68,70000.0,37.2043,37.2172,37.1463,37.1463,70000.0
2007-07-23 14:30:00,57.68,57.8,57.68,57.78,58700.0,37.1463,37.2236,37.1463,37.2107,58700.0
2007-07-23 14:40:00,57.78,57.86,57.74,57.84,82500.0,37.2107,37.2622,37.1849,37.2494,82500.0
2007-07-23 14:50:00,57.83,57.87,57.76,57.76,72800.0,37.2429,37.2687,37.1978,37.1978,72800.0
2007-07-23 15:00:00,57.76,57.81,57.72,57.78,122800.0,37.1978,37.23,37.1721,37.2107,122800.0
2007-07-23 15:10:00,57.78,57.78,57.7,57.74,85400.0,37.2107,37.2107,37.1592,37.1849,85400.0
2007-07-23 15:20:00,57.73,57.79,57.69,57.69,111600.0,37.1785,37.2172,37.1527,37.1527,111600.0
2007-07-23 15:30:00,57.7,57.71,57.53,57.55,124400.0,37.1592,37.1656,37.0497,37.0626,124400.0
2007-07-23 15:40:00,57.56,57.61,57.45,57.47,227400.0,37.069,37.1012,36.9982,37.0111,227400.0
2007-07-23 15:50:00,57.46,57.55,57.46,57.49,225200.0,37.0046,37.0626,37.0046,37.0239,225200.0
2007-07-24 09:30:00,57.35,57.4,56.94,56.99,149600.0,36.9338,36.966,36.6697,36.7019,149600.0
2007-07-24 09:40:00,56.96,56.97,56.83,56.85,112200.0,36.6826,36.6891,36.5989,36.6118,112200.0
2007-07-24 09:50:00,56.85,56.92,56.82,56.86,211000.0,36.6118,36.6569,36.5925,36.6182,211000.0
2007-07-24 10:00:00,56.87,56.88,56.79,56.83,204800.0,36.6247,36.6311,36.5731,36.5989,204800.0
2007-07-24 10:10:00,56.83,56.96,56.82,56.91,158900.0,36.5989,36.6826,36.5925,36.6504,158900.0
2007-07-24 10:20:00,56.92,56.93,56.84,56.9,127500.0,36.6569,36.6633,36.6053,36.644,127500.0
2007-07-24 10:30:00,56.89,56.92,56.82,56.9,142900.0,36.6375,36.6569,36.5925,36.644,142900.0
2007-07-24 10:40:00,56.9,57.18,56.89,56.93,180100.0,36.644,36.8243,36.6375,36.6633,180100.0
2007-07-24 10:50:00,56.92,56.97,56.9,56.95,137200.0,36.6569,36.6891,36.644,36.6762,137200.0
2007-07-24 11:00:00,56.95,56.97,56.91,56.92,93300.0,36.6762,36.6891,36.6504,36.6569,93300.0
2007-07-24 11:10:00,56.92,56.92,56.86,56.89,66200.0,36.6569,36.6569,36.6182,36.6375,66200.0
2007-07-24 11:20:00,56.88,56.89,56.66,56.67,88900.0,36.6311,36.6375,36.4894,36.4959,88900.0
2007-07-24 11:30:00,56.67,56.71,56.62,56.67,71600.0,36.4959,36.5216,36.4637,36.4959,71600.0
2007-07-24 11:40:00,56.65,56.66,56.41,56.42,227500.0,36.483,36.4894,36.3284,36.3349,227500.0
2007-07-24 11:50:00,56.43,56.53,56.36,56.51,155300.0,36.3413,36.4057,36.2962,36.3928,155300.0
2007-07-24 12:00:00,56.52,56.53,56.38,56.45,112600.0,36.3993,36.4057,36.3091,36.3542,112600.0
2007-07-24 12:10:00,56.45,56.47,56.37,56.44,120900.0,36.3542,36.3671,36.3027,36.3477,120900.0
2007-07-24 12:20:00,56.43,56.55,56.42,56.53,93600.0,36.3413,36.4186,36.3349,36.4057,93600.0
2007-07-24 12:30:00,56.53,56.73,56.53,56.67,88000.0,36.4057,36.5345,36.4057,36.4959,88000.0
2007-07-24 12:40:00,56.68,56.74,56.66,56.66,67500.0,36.5023,36.5409,36.4894,36.4894,67500.0
2007-07-24 12:50:00,56.66,56.77,56.61,56.71,68700.0,36.4894,36.5603,36.4572,36.5216,68700.0
2007-07-24 13:00:00,56.71,56.79,56.6,56.64,79700.0,36.5216,36.5731,36.4508,36.4765,79700.0
2007-07-24 13:10:00,56.64,56.66,56.5,56.55,65200.0,36.4765,36.4894,36.3864,36.4186,65200.0
2007-07-24 13:20:00,56.54,56.59,56.47,56.47,82100.0,36.4121,36.4443,36.3671,36.3671,82100.0
2007-07-24 13:30:00,56.48,56.49,56.38,56.47,72100.0,36.3735,36.3799,36.3091,36.3671,72100.0
2007-07-24 13:40:00,56.46,56.51,56.32,56.32,120500.0,36.3606,36.3928,36.2705,36.2705,120500.0
2007-07-24 13:50:00,56.32,56.33,56.18,56.2,112100.0,36.2705,36.2769,36.1803,36.1932,112100.0
2007-07-24 14:00:00,56.2,56.22,56.03,56.09,162700.0,36.1932,36.2061,36.0837,36.1223,162700.0
2007-07-24 14:10:00,56.08,56.1,55.9,55.96,121400.0,36.1159,36.1288,36.0,36.0386,121400.0
2007-07-24 14:20:00,55.95,56.12,55.95,56.11,138300.0,36.0322,36.1417,36.0322,36.1352,138300.0
2007-07-24 14:30:00,56.11,56.12,56.02,56.02,137300.0,36.1352,36.1417,36.0773,36.0773,137300.0
2007-07-24 14:40:00,56.02,56.1,55.97,56.1,103800.0,36.0773,36.1288,36.0451,36.1288,103800.0
2007-07-24 14:50:00,56.09,56.09,55.98,56.01,162200.0,36.1223,36.1223,36.0515,36.0708,162200.0
2007-07-24 15:00:00,56.02,56.03,55.83,55.87,193100.0,36.0773,36.0837,35.9549,35.9807,193100.0
2007-07-24 15:10:00,55.87,55.97,55.79,55.94,230200.0,35.9807,36.0451,35.9291,36.0257,230200.0
2007-07-24 15:20:00,55.93,55.93,55.73,55.79,202000.0,36.0193,36.0193,35.8905,35.9291,202000.0
2007-07-24 15:30:00,55.78,55.81,55.71,55.71,233900.0,35.9227,35.942,35.8776,35.8776,233900.0
2007-07-24 15:40:00,55.71,55.71,55.46,55.65,628100.0,35.8776,35.8776,35.7166,35.839,628100.0
2007-07-24 15:50:00,55.64,55.83,55.63,55.77,580100.0,35.8325,35.9549,35.8261,35.9163,580100.0
2007-07-25 09:30:00,56.35,56.49,56.3,56.33,230100.0,36.2898,36.3799,36.2576,36.2769,230100.0
2007-07-25 09:40:00,56.34,56.45,56.17,56.17,273800.0,36.2833,36.3542,36.1739,36.1739,273800.0
2007-07-25 09:50:00,56.17,56.46,56.17,56.35,270500.0,36.1739,36.3606,36.1739,36.2898,270500.0
2007-07-25 10:00:00,56.35,56.4,56.27,56.37,120000.0,36.2898,36.322,36.2383,36.3027,120000.0
2007-07-25 10:10:00,56.37,56.44,56.26,56.32,127400.0,36.3027,36.3477,36.2318,36.2705,127400.0
2007-07-25 10:20:00,56.32,56.33,55.98,56.13,157100.0,36.2705,36.2769,36.0515,36.1481,157100.0
2007-07-25 10:30:00,56.14,56.4,55.9,56.0,542100.0,36.1545,36.322,36.0,36.0644,542100.0
2007-07-25 10:40:00,56.0,56.1,55.54,55.66,216400.0,36.0644,36.1288,35.7681,35.8454,216400.0
2007-07-25 10:50:00,55.66,55.8,55.64,55.78,203400.0,35.8454,35.9356,35.8325,35.9227,203400.0
2007-07-25 11:00:00,55.78,56.27,55.76,56.25,183600.0,35.9227,36.2383,35.9098,36.2254,183600.0
2007-07-25 11:10:00,56.25,56.26,55.84,55.84,129700.0,36.2254,36.2318,35.9613,35.9613,129700.0
2007-07-25 11:20:00,55.83,56.0,55.71,55.9,160700.0,35.9549,36.0644,35.8776,36.0,160700.0
2007-07-25 11:30:00,55.91,56.03,55.9,55.99,152000.0,36.0064,36.0837,36.0,36.0579,152000.0
2007-07-25 11:40:00,55.98,56.03,55.92,55.96,298300.0,36.0515,36.0837,36.0129,36.0386,298300.0
2007-07-25 11:50:00,55.96,56.0,55.81,55.83,210600.0,36.0386,36.0644,35.942,35.9549,210600.0
2007-07-25 12:00:00,55.84,56.01,55.84,55.97,145400.0,35.9613,36.0708,35.9613,36.0451,145400.0
2007-07-25 12:10:00,55.96,56.08,55.9,56.02,161800.0,36.0386,36.1159,36.0,36.0773,161800.0
2007-07-25 12:20:00,56.02,56.11,55.96,56.03,210500.0,36.0773,36.1352,36.0386,36.0837,210500.0
2007-07-25 12:30:00,56.04,56.05,55.87,55.88,142300.0,36.0901,36.0966,35.9807,35.9871,142300.0
2007-07-25 12:40:00,55.87,55.91,55.84,55.87,118700.0,35.9807,36.0064,35.9613,35.9807,118700.0
2007-07-25 12:50:00,55.87,55.88,55.8,55.87,84300.0,35.9807,35.9871,35.9356,35.9807,84300.0
2007-07-25 13:00:00,55.87,55.96,55.8,55.81,198300.0,35.9807,36.0386,35.9356,35.942,198300.0
2007-07-25 13:10:00,55.8,55.87,55.72,55.75,133200.0,35.9356,35.9807,35.8841,35.9034,133200.0
2007-07-25 13:20:00,55.76,55.81,55.71,55.72,66900.0,35.9098,35.942,35.8776,35.8841,66900.0
2007-07-25 13:30:00,55.72,55.78,55.66,55.75,87700.0,35.8841,35.9227,35.8454,35.9034,87700.0
2007-07-25 13:40:00,55.75,55.79,55.67,55.72,123300.0,35.9034,35.9291,35.8519,35.8841,123300.0
2007-07-25 13:50:00,55.7,55.71,55.57,55.58,144600.0,35.8712,35.8776,35.7875,35.7939,144600.0
2007-07-25 14:00:00,55.58,55.67,55.53,55.59,105500.0,35.7939,35.8519,35.7617,35.8003,105500.0
2007-07-25 14:10:00,55.61,55.72,55.56,55.67,102900.0,35.8132,35.8841,35.781,35.8519,102900.0
2007-07-25 14:20:00,55.67,55.77,55.67,55.76,80300.0,35.8519,35.9163,35.8519,35.9098,80300.0
2007-07-25 14:30:00,55.75,55.77,55.67,55.74,75900.0,35.9034,35.9163,35.8519,35.8969,75900.0
2007-07-25 14:40:00,55.74,55.86,55.72,55.81,105200.0,35.8969,35.9742,35.8841,35.942,105200.0
2007-07-25 14:50:00,55.81,55.82,55.67,55.75,97500.0,35.942,35.9485,35.8519,35.9034,97500.0
2007-07-25 15:00:00,55.75,55.97,55.74,55.96,197200.0,35.9034,36.0451,35.8969,36.0386,197200.0
2007-07-25 15:10:00,55.95,56.13,55.95,56.01,175800.0,36.0322,36.1481,36.0322,36.0708,175800.0
2007-07-25 15:20:00,56.02,56.05,56.0,56.0,160700.0,36.0773,36.0966,36.0644,36.0644,160700.0
2007-07-25 15:30:00,56.01,56.03,55.87,55.87,135800.0,36.0708,36.0837,35.9807,35.9807,135800.0
2007-07-25 15:40:00,55.88,55.95,55.86,55.93,174600.0,35.9871,36.0322,35.9742,36.0193,174600.0
2007-07-25 15:50:00,55.93,56.02,55.93,56.02,245000.0,36.0193,36.0773,36.0193,36.0773,245000.0
2007-07-26 09:30:00,55.7,55.8,55.29,55.53,279400.0,35.8712,35.9356,35.6071,35.7617,279400.0
2007-07-26 09:40:00,55.53,55.87,55.4,55.79,179800.0,35.7617,35.9807,35.678,35.9291,179800.0
2007-07-26 09:50:00,55.79,55.84,55.71,55.76,117100.0,35.9291,35.9613,35.8776,35.9098,117100.0
2007-07-26 10:00:00,55.75,55.96,55.65,55.96,304000.0,35.9034,36.0386,35.839,36.0386,304000.0
2007-07-26 10:10:00,55.97,56.05,55.54,55.55,371800.0,36.0451,36.0966,35.7681,35.7746,371800.0
2007-07-26 10:20:00,55.55,55.74,55.51,55.74,270600.0,35.7746,35.8969,35.7488,35.8969,270600.0
2007-07-26 10:30:00,55.74,55.86,55.61,55.68,183200.0,35.8969,35.9742,35.8132,35.8583,183200.0
2007-07-26 10:40:00,55.68,55.73,55.65,55.68,194900.0,35.8583,35.8905,35.839,35.8583,194900.0
2007-07-26 10:50:00,55.68,55.7,55.64,55.65,76100.0,35.8583,35.8712,35.8325,35.839,76100.0
2007-07-26 11:00:00,55.65,55.66,55.2,55.27,164900.0,35.839,35.8454,35.5492,35.5943,164900.0
2007-07-26 11:10:00,55.27,55.35,55.09,55.13,130200.0,35.5943,35.6458,35.4783,35.5041,130200.0
2007-07-26 11:20:00,55.14,55.24,55.1,55.15,118100.0,35.5105,35.5749,35.4848,35.517,118100.0
2007-07-26 11:30:00,55.16,55.35,55.09,55.32,206100.0,35.5234,35.6458,35.4783,35.6265,206100.0
2007-07-26 11:40:00,55.31,55.32,55.1,55.1,234700.0,35.62,35.6265,35.4848,35.4848,234700.0
2007-07-26 11:50:00,55.1,55.45,55.1,55.44,118700.0,35.4848,35.7102,35.4848,35.7037,118700.0
2007-07-26 12:00:00,55.44,55.49,55.24,55.29,155800.0,35.7037,35.7359,35.5749,35.6071,155800.0
2007-07-26 12:10:00,55.29,55.38,55.15,55.37,170800.0,35.6071,35.6651,35.517,35.6587,170800.0
2007-07-26 12:20:00,55.37,55.41,55.11,55.11,134700.0,35.6587,35.6844,35.4912,35.4912,134700.0
2007-07-26 12:30:00,55.12,55.21,55.05,55.14,142300.0,35.4977,35.5556,35.4526,35.5105,142300.0
2007-07-26 12:40:00,55.14,55.18,54.75,55.02,242400.0,35.5105,35.5363,35.2594,35.4333,242400.0
2007-07-26 12:50:00,55.01,55.27,55.0,55.25,108900.0,35.4268,35.5943,35.4204,35.5814,108900.0
2007-07-26 13:00:00,55.24,55.24,55.08,55.15,105400.0,35.5749,35.5749,35.4719,35.517,105400.0
2007-07-26 13:10:00,55.13,55.21,55.02,55.04,280900.0,35.5041,35.5556,35.4333,35.4461,280900.0
2007-07-26 13:20:00,55.04,55.08,54.83,54.93,157300.0,35.4461,35.4719,35.3109,35.3753,157300.0
2007-07-26 13:30:00,54.93,55.06,54.92,54.97,149500.0,35.3753,35.459,35.3689,35.4011,149500.0
2007-07-26 13:40:00,54.98,55.1,54.87,54.94,223100.0,35.4075,35.4848,35.3367,35.3817,223100.0
2007-07-26 13:50:00,54.9,54.98,54.73,54.88,150200.0,35.356,35.4075,35.2465,35.3431,150200.0
2007-07-26 14:00:00,54.88,55.02,54.74,54.82,209900.0,35.3431,35.4333,35.2529,35.3045,209900.0
2007-07-26 14:10:00,54.82,54.95,54.72,54.95,200500.0,35.3045,35.3882,35.24,35.3882,200500.0
2007-07-26 14:20:00,54.91,55.82,54.65,54.75,243800.0,35.3624,35.9485,35.195,35.2594,243800.0
2007-07-26 14:30:00,54.75,54.92,54.67,54.76,269400.0,35.2594,35.3689,35.2078,35.2658,269400.0
2007-07-26 14:40:00,54.76,54.84,54.68,54.72,176700.0,35.2658,35.3173,35.2143,35.24,176700.0
2007-07-26 14:50:00,54.71,54.98,54.7,54.83,324300.0,35.2336,35.4075,35.2272,35.3109,324300.0
2007-07-26 15:00:00,54.84,55.82,54.8,54.87,474100.0,35.3173,35.9485,35.2916,35.3367,474100.0
2007-07-26 15:10:00,54.87,55.16,54.81,55.06,422600.0,35.3367,35.5234,35.298,35.459,422600.0
2007-07-26 15:20:00,55.06,55.36,55.03,55.15,263200.0,35.459,35.6522,35.4397,35.517,263200.0
2007-07-26 15:30:00,55.14,55.17,55.0,55.06,251200.0,35.5105,35.5299,35.4204,35.459,251200.0
2007-07-26 15:40:00,55.06,55.24,54.9,55.24,389400.0,35.459,35.5749,35.356,35.5749,389400.0
2007-07-26 15:50:00,55.24,55.28,55.05,55.13,336500.0,35.5749,35.6007,35.4526,35.5041,336500.0
2007-07-27 09:30:00,55.25,55.29,55.0,55.02,257900.0,35.5814,35.6071,35.4204,35.4333,257900.0
2007-07-27 09:40:00,55.01,55.19,54.95,54.96,279000.0,35.4268,35.5427,35.3882,35.3946,279000.0
2007-07-27 09:50:00,54.96,55.15,54.87,55.0,249400.0,35.3946,35.517,35.3367,35.4204,249400.0
2007-07-27 10:00:00,55.0,55.0,54.75,54.85,367000.0,35.4204,35.4204,35.2594,35.3238,367000.0
2007-07-27 10:10:00,54.84,54.9,54.79,54.86,178500.0,35.3173,35.356,35.2851,35.3302,178500.0
2007-07-27 10:20:00,54.86,54.93,54.76,54.93,228400.0,35.3302,35.3753,35.2658,35.3753,228400.0
2007-07-27 10:30:00,54.9,54.98,54.61,54.63,198100.0,35.356,35.4075,35.1692,35.1821,198100.0
2007-07-27 10:40:00,54.65,54.81,54.63,54.73,219100.0,35.195,35.298,35.1821,35.2465,219100.0
2007-07-27 10:50:00,54.73,54.73,54.26,54.34,296200.0,35.2465,35.2465,34.9438,34.9953,296200.0
2007-07-27 11:00:00,54.34,54.36,54.16,54.28,225200.0,34.9953,35.0082,34.8794,34.9567,225200.0
2007-07-27 11:10:00,54.28,54.36,54.02,54.1,199900.0,34.9567,35.0082,34.7892,34.8408,199900.0
2007-07-27 11:20:00,54.09,54.13,53.91,54.0,214600.0,34.8343,34.8601,34.7184,34.7764,214600.0
2007-07-27 11:30:00,53.99,54.04,53.61,53.67,256100.0,34.7699,34.8021,34.5252,34.5638,256100.0
2007-07-27 11:40:00,53.68,53.79,53.51,53.68,256600.0,34.5703,34.6411,34.4608,34.5703,256600.0
2007-07-27 11:50:00,53.68,53.72,53.5,53.52,170000.0,34.5703,34.596,34.4544,34.4672,170000.0
2007-07-27 12:00:00,53.52,53.56,53.25,53.33,334300.0,34.4672,34.493,34.2934,34.3449,334300.0
2007-07-27 12:10:00,53.32,53.5,53.19,53.46,189000.0,34.3384,34.4544,34.2547,34.4286,189000.0
2007-07-27 12:20:00,53.47,53.52,53.4,53.49,163500.0,34.435,34.4672,34.39,34.4479,163500.0
2007-07-27 12:30:00,53.48,53.55,53.34,53.48,232100.0,34.4415,34.4866,34.3513,34.4415,232100.0
2007-07-27 12:40:00,53.49,53.7,53.49,53.67,200100.0,34.4479,34.5832,34.4479,34.5638,200100.0
2007-07-27 12:50:00,53.64,53.75,53.62,53.67,176800.0,34.5445,34.6154,34.5316,34.5638,176800.0
2007-07-27 13:00:00,53.66,53.87,53.6,53.81,234000.0,34.5574,34.6926,34.5188,34.654,234000.0
2007-07-27 13:10:00,53.82,53.91,53.7,53.9,200800.0,34.6604,34.7184,34.5832,34.712,200800.0
2007-07-27 13:20:00,53.89,53.94,53.84,53.9,151200.0,34.7055,34.7377,34.6733,34.712,151200.0
2007-07-27 13:30:00,53.91,53.93,53.75,53.86,138700.0,34.7184,34.7313,34.6154,34.6862,138700.0
2007-07-27 13:40:00,53.86,53.93,53.78,53.9,194000.0,34.6862,34.7313,34.6347,34.712,194000.0
2007-07-27 13:50:00,53.9,54.03,53.8,53.96,283600.0,34.712,34.7957,34.6476,34.7506,283600.0
2007-07-27 14:00:00,53.95,53.95,53.85,53.88,212900.0,34.7442,34.7442,34.6798,34.6991,212900.0
2007-07-27 14:10:00,53.89,53.91,53.8,53.84,176800.0,34.7055,34.7184,34.6476,34.6733,176800.0
2007-07-27 14:20:00,53.84,53.88,53.75,53.77,338400.0,34.6733,34.6991,34.6154,34.6282,338400.0
2007-07-27 14:30:00,53.78,53.94,53.76,53.93,149300.0,34.6347,34.7377,34.6218,34.7313,149300.0
2007-07-27 14:40:00,53.93,54.27,53.91,54.19,179900.0,34.7313,34.9502,34.7184,34.8987,179900.0
2007-07-27 14:50:00,54.19,54.52,54.15,54.38,181800.0,34.8987,35.1112,34.873,35.0211,181800.0
2007-07-27 15:00:00,54.37,54.41,54.2,54.21,167700.0,35.0146,35.0404,34.9052,34.9116,167700.0
2007-07-27 15:10:00,54.2,54.22,54.09,54.17,225400.0,34.9052,34.918,34.8343,34.8858,225400.0
2007-07-27 15:20:00,54.18,54.3,54.13,54.27,187800.0,34.8923,34.9696,34.8601,34.9502,187800.0
2007-07-27 15:30:00,54.27,54.28,54.12,54.14,179700.0,34.9502,34.9567,34.8536,34.8665,179700.0
2007-07-27 15:40:00,54.14,54.15,53.72,53.73,285600.0,34.8665,34.873,34.596,34.6025,285600.0
2007-07-27 15:50:00,53.74,53.81,53.51,53.51,467300.0,34.6089,34.654,34.4608,34.4608,467300.0
2007-07-30 09:30:00,53.65,53.8,53.37,53.5,250800.0,34.551,34.6476,34.3706,34.4544,250800.0
2007-07-30 09:40:00,53.52,53.64,53.37,53.6,178400.0,34.4672,34.5445,34.3706,34.5188,178400.0
2007-07-30 09:50:00,53.58,53.59,53.28,53.45,163100.0,34.5059,34.5123,34.3127,34.4222,163100.0
2007-07-30 10:00:00,53.46,53.73,53.46,53.63,265900.0,34.4286,34.6025,34.4286,34.5381,265900.0
2007-07-30 10:10:00,53.63,53.74,53.56,53.58,192500.0,34.5381,34.6089,34.493,34.5059,192500.0
2007-07-30 10:20:00,53.59,53.62,53.44,53.62,408800.0,34.5123,34.5316,34.4157,34.5316,408800.0
2007-07-30 10:30:00,53.62,53.65,53.49,53.49,216800.0,34.5316,34.551,34.4479,34.4479,216800.0
2007-07-30 10:40:00,53.48,53.54,53.37,53.45,234000.0,34.4415,34.4801,34.3706,34.4222,234000.0
2007-07-30 10:50:00,53.47,53.55,53.39,53.44,244700.0,34.435,34.4866,34.3835,34.4157,244700.0
2007-07-30 11:00:00,53.44,53.6,53.43,53.48,139600.0,34.4157,34.5188,34.4093,34.4415,139600.0
2007-07-30 11:10:00,53.48,53.55,53.45,53.52,86100.0,34.4415,34.4866,34.4222,34.4672,86100.0
2007-07-30 11:20:00,53.54,53.55,53.41,53.54,153500.0,34.4801,34.4866,34.3964,34.4801,153500.0
2007-07-30 11:30:00,53.54,53.6,53.47,53.55,72900.0,34.4801,34.5188,34.435,34.4866,72900.0
2007-07-30 11:40:00,53.56,53.64,53.45,53.61,86400.0,34.493,34.5445,34.4222,34.5252,86400.0
2007-07-30 11:50:00,53.61,53.7,53.55,53.63,52800.0,34.5252,34.5832,34.4866,34.5381,52800.0
2007-07-30 12:00:00,53.62,53.68,53.57,53.58,64300.0,34.5316,34.5703,34.4994,34.5059,64300.0
2007-07-30 12:10:00,53.58,53.6,53.49,53.59,87300.0,34.5059,34.5188,34.4479,34.5123,87300.0
2007-07-30 12:20:00,53.58,53.59,53.5,53.54,42500.0,34.5059,34.5123,34.4544,34.4801,42500.0
2007-07-30 12:30:00,53.54,53.6,53.54,53.6,74900.0,34.4801,34.5188,34.4801,34.5188,74900.0
2007-07-30 12:40:00,53.6,53.66,53.57,53.64,99200.0,34.5188,34.5574,34.4994,34.5445,99200.0
2007-07-30 12:50:00,53.64,53.86,53.64,53.84,85300.0,34.5445,34.6862,34.5445,34.6733,85300.0
2007-07-30 13:00:00,53.83,53.89,53.77,53.85,129700.0,34.6669,34.7055,34.6282,34.6798,129700.0
2007-07-30 13:10:00,53.85,53.86,53.77,53.82,57800.0,34.6798,34.6862,34.6282,34.6604,57800.0
2007-07-30 13:20:00,53.82,53.88,53.82,53.85,82200.0,34.6604,34.6991,34.6604,34.6798,82200.0
2007-07-30 13:30:00,53.85,53.87,53.81,53.84,92100.0,34.6798,34.6926,34.654,34.6733,92100.0
2007-07-30 13:40:00,53.85,54.1,53.84,54.08,152700.0,34.6798,34.8408,34.6733,34.8279,152700.0
2007-07-30 13:50:00,54.08,54.12,53.98,54.05,106400.0,34.8279,34.8536,34.7635,34.8086,106400.0
2007-07-30 14:00:00,54.05,54.2,54.02,54.19,116800.0,34.8086,34.9052,34.7892,34.8987,116800.0
2007-07-30 14:10:00,54.2,54.26,54.14,54.16,119400.0,34.9052,34.9438,34.8665,34.8794,119400.0
2007-07-30 14:20:00,54.15,54.24,54.08,54.16,154600.0,34.873,34.9309,34.8279,34.8794,154600.0
2007-07-30 14:30:00,54.17,54.4,54.12,54.38,341500.0,34.8858,35.034,34.8536,35.0211,341500.0
2007-07-30 14:40:00,54.38,54.55,54.36,54.45,181700.0,35.0211,35.1306,35.0082,35.0662,181700.0
2007-07-30 14:50:00,54.45,54.49,54.39,54.46,103000.0,35.0662,35.0919,35.0275,35.0726,103000.0
2007-07-30 15:00:00,54.46,54.71,54.42,54.62,704200.0,35.0726,35.2336,35.0468,35.1756,704200.0
2007-07-30 15:10:00,54.61,54.65,54.47,54.47,128000.0,35.1692,35.195,35.079,35.079,128000.0
2007-07-30 15:20:00,54.48,54.58,54.48,54.51,125800.0,35.0855,35.1499,35.0855,35.1048,125800.0
2007-07-30 15:30:00,54.52,54.54,54.44,54.48,295300.0,35.1112,35.1241,35.0597,35.0855,295300.0
2007-07-30 15:40:00,54.48,54.54,54.35,54.36,209700.0,35.0855,35.1241,35.0018,35.0082,209700.0
2007-07-30 15:50:00,54.36,54.38,54.2,54.34,360300.0,35.0082,35.0211,34.9052,34.9953,360300.0
2007-07-31 09:30:00,55.01,55.64,54.94,55.08,675800.0,35.4268,35.8325,35.3817,35.4719,675800.0
2007-07-31 09:40:00,55.09,55.1,54.82,54.84,170900.0,35.4783,35.4848,35.3045,35.3173,170900.0
2007-07-31 09:50:00,54.84,54.93,54.6,54.73,167100.0,35.3173,35.3753,35.1628,35.2465,167100.0
2007-07-31 10:00:00,54.73,55.01,54.73,54.9,159600.0,35.2465,35.4268,35.2465,35.356,159600.0
2007-07-31 10:10:00,54.9,54.91,54.58,54.64,84600.0,35.356,35.3624,35.1499,35.1885,84600.0
2007-07-31 10:20:00,54.63,54.64,54.26,54.26,131800.0,35.1821,35.1885,34.9438,34.9438,131800.0
2007-07-31 10:30:00,54.26,54.43,54.26,54.36,173600.0,34.9438,35.0533,34.9438,35.0082,173600.0
2007-07-31 10:40:00,54.35,54.42,54.05,54.07,146500.0,35.0018,35.0468,34.8086,34.8214,146500.0
2007-07-31 10:50:00,54.07,54.18,54.05,54.13,138900.0,34.8214,34.8923,34.8086,34.8601,138900.0
2007-07-31 11:00:00,54.13,54.21,53.97,54.15,195000.0,34.8601,34.9116,34.757,34.873,195000.0
2007-07-31 11:10:00,54.15,54.36,54.12,54.35,167300.0,34.873,35.0082,34.8536,35.0018,167300.0
2007-07-31 11:20:00,54.36,54.39,54.15,54.25,163200.0,35.0082,35.0275,34.873,34.9374,163200.0
2007-07-31 11:30:00,54.24,54.38,54.22,54.29,211200.0,34.9309,35.0211,34.918,34.9631,211200.0
2007-07-31 11:40:00,54.29,54.29,54.15,54.28,133600.0,34.9631,34.9631,34.873,34.9567,133600.0
2007-07-31 11:50:00,54.29,54.34,54.2,54.23,85300.0,34.9631,34.9953,34.9052,34.9245,85300.0
2007-07-31 12:00:00,54.23,54.3,54.2,54.28,51400.0,34.9245,34.9696,34.9052,34.9567,51400.0
2007-07-31 12:10:00,54.27,54.32,54.13,54.21,149600.0,34.9502,34.9824,34.8601,34.9116,149600.0
2007-07-31 12:20:00,54.2,54.22,54.11,54.22,111900.0,34.9052,34.918,34.8472,34.918,111900.0
2007-07-31 12:30:00,54.23,54.32,54.21,54.22,211900.0,34.9245,34.9824,34.9116,34.918,211900.0
2007-07-31 12:40:00,54.23,54.38,54.21,54.34,85400.0,34.9245,35.0211,34.9116,34.9953,85400.0
2007-07-31 12:50:00,54.35,54.36,54.26,54.33,246900.0,35.0018,35.0082,34.9438,34.9889,246900.0
2007-07-31 13:00:00,54.32,54.35,54.26,54.31,39500.0,34.9824,35.0018,34.9438,34.976,39500.0
2007-07-31 13:10:00,54.3,54.4,54.2,54.21,125400.0,34.9696,35.034,34.9052,34.9116,125400.0
2007-07-31 13:20:00,54.21,54.27,54.11,54.14,108800.0,34.9116,34.9502,34.8472,34.8665,108800.0
2007-07-31 13:30:00,54.13,54.19,54.07,54.12,70000.0,34.8601,34.8987,34.8214,34.8536,70000.0
2007-07-31 13:40:00,54.11,54.14,54.02,54.14,85200.0,34.8472,34.8665,34.7892,34.8665,85200.0
2007-07-31 13:50:00,54.12,54.15,54.04,54.13,118400.0,34.8536,34.873,34.8021,34.8601,118400.0
2007-07-31 14:00:00,54.13,54.19,54.1,54.11,70400.0,34.8601,34.8987,34.8408,34.8472,70400.0
2007-07-31 14:10:00,54.1,54.15,54.03,54.1,105200.0,34.8408,34.873,34.7957,34.8408,105200.0
2007-07-31 14:20:00,54.09,54.11,53.89,53.9,160200.0,34.8343,34.8472,34.7055,34.712,160200.0
2007-07-31 14:30:00,53.89,53.92,53.7,53.74,393200.0,34.7055,34.7248,34.5832,34.6089,393200.0
2007-07-31 14:40:00,53.75,53.82,53.61,53.74,174600.0,34.6154,34.6604,34.5252,34.6089,174600.0
2007-07-31 14:50:00,53.75,53.89,53.62,53.8,200500.0,34.6154,34.7055,34.5316,34.6476,200500.0
2007-07-31 15:00:00,53.79,54.01,53.78,53.84,267400.0,34.6411,34.7828,34.6347,34.6733,267400.0
2007-07-31 15:10:00,53.85,53.85,53.65,53.74,206800.0,34.6798,34.6798,34.551,34.6089,206800.0
2007-07-31 15:20:00,53.73,53.84,53.65,53.65,254600.0,34.6025,34.6733,34.551,34.551,254600.0
2007-07-31 15:30:00,53.66,53.75,53.56,53.58,365800.0,34.5574,34.6154,34.493,34.5059,365800.0
2007-07-31 15:40:00,53.59,53.64,53.07,53.17,389100.0,34.5123,34.5445,34.1774,34.2418,389100.0
2007-07-31 15:50:00,53.17,53.43,53.09,53.1,1011300.0,34.2418,34.4093,34.1903,34.1968,1011300.0
2007-08-01 09:30:00,53.0,53.33,53.0,53.16,152600.0,34.1324,34.3449,34.1324,34.2354,152600.0
2007-08-01 09:40:00,53.14,53.27,52.61,52.69,154400.0,34.2225,34.3062,33.8812,33.9327,154400.0
2007-08-01 09:50:00,52.68,52.85,52.59,52.61,282900.0,33.9263,34.0358,33.8683,33.8812,282900.0
2007-08-01 10:00:00,52.61,52.74,52.52,52.58,334900.0,33.8812,33.9649,33.8232,33.8619,334900.0
2007-08-01 10:10:00,52.58,52.69,52.53,52.62,316000.0,33.8619,33.9327,33.8297,33.8876,316000.0
2007-08-01 10:20:00,52.62,52.68,52.28,52.31,268000.0,33.8876,33.9263,33.6687,33.688,268000.0
2007-08-01 10:30:00,52.3,52.31,51.92,51.95,491800.0,33.6816,33.688,33.4368,33.4562,491800.0
2007-08-01 10:40:00,51.95,51.98,51.41,51.42,444700.0,33.4562,33.4755,33.1084,33.1148,444700.0
2007-08-01 10:50:00,51.41,51.7,51.4,51.43,295700.0,33.1084,33.2951,33.1019,33.1213,295700.0
2007-08-01 11:00:00,51.4,51.41,51.15,51.34,293800.0,33.1019,33.1084,32.9409,33.0633,293800.0
2007-08-01 11:10:00,51.34,52.05,51.34,52.0,271400.0,33.0633,33.5206,33.0633,33.4884,271400.0
2007-08-01 11:20:00,52.0,52.14,51.96,51.98,153200.0,33.4884,33.5785,33.4626,33.4755,153200.0
2007-08-01 11:30:00,52.0,52.29,52.0,52.27,139300.0,33.4884,33.6751,33.4884,33.6622,139300.0
2007-08-01 11:40:00,52.27,52.31,52.14,52.17,120600.0,33.6622,33.688,33.5785,33.5978,120600.0
2007-08-01 11:50:00,52.16,52.45,52.07,52.43,125100.0,33.5914,33.7782,33.5334,33.7653,125100.0
2007-08-01 12:00:00,52.42,52.48,52.19,52.38,107100.0,33.7588,33.7975,33.6107,33.7331,107100.0
2007-08-01 12:10:00,52.39,52.89,52.35,52.83,177700.0,33.7395,34.0615,33.7138,34.0229,177700.0
2007-08-01 12:20:00,52.83,52.87,52.7,52.87,94500.0,34.0229,34.0486,33.9392,34.0486,94500.0
2007-08-01 12:30:00,52.88,53.0,52.82,52.96,160500.0,34.0551,34.1324,34.0164,34.1066,160500.0
2007-08-01 12:40:00,52.95,52.97,52.79,52.89,127300.0,34.1002,34.113,33.9971,34.0615,127300.0
2007-08-01 12:50:00,52.9,52.92,52.76,52.84,116100.0,34.068,34.0808,33.9778,34.0293,116100.0
2007-08-01 13:00:00,52.84,52.84,52.66,52.68,156600.0,34.0293,34.0293,33.9134,33.9263,156600.0
2007-08-01 13:10:00,52.69,52.76,52.6,52.67,121400.0,33.9327,33.9778,33.8748,33.9198,121400.0
2007-08-01 13:20:00,52.67,52.75,52.55,52.59,208900.0,33.9198,33.9714,33.8426,33.8683,208900.0
2007-08-01 13:30:00,52.57,52.71,52.57,52.63,159200.0,33.8554,33.9456,33.8554,33.8941,159200.0
2007-08-01 13:40:00,52.63,52.82,52.48,52.57,128700.0,33.8941,34.0164,33.7975,33.8554,128700.0
2007-08-01 13:50:00,52.57,52.75,52.53,52.66,95600.0,33.8554,33.9714,33.8297,33.9134,95600.0
2007-08-01 14:00:00,52.64,52.83,52.57,52.74,99800.0,33.9005,34.0229,33.8554,33.9649,99800.0
2007-08-01 14:10:00,52.74,52.8,52.6,52.67,117700.0,33.9649,34.0036,33.8748,33.9198,117700.0
2007-08-01 14:20:00,52.67,52.79,52.67,52.72,116500.0,33.9198,33.9971,33.9198,33.952,116500.0
2007-08-01 14:30:00,52.73,52.89,52.65,52.66,152300.0,33.9585,34.0615,33.907,33.9134,152300.0
2007-08-01 14:40:00,52.67,52.74,52.51,52.62,144400.0,33.9198,33.9649,33.8168,33.8876,144400.0
2007-08-01 14:50:00,52.63,52.7,52.4,52.58,158500.0,33.8941,33.9392,33.746,33.8619,158500.0
2007-08-01 15:00:00,52.58,52.62,52.46,52.5,261100.0,33.8619,33.8876,33.7846,33.8104,261100.0
2007-08-01 15:10:00,52.51,52.63,52.41,52.49,157200.0,33.8168,33.8941,33.7524,33.8039,157200.0
2007-08-01 15:20:00,52.51,52.76,52.45,52.7,151900.0,33.8168,33.9778,33.7782,33.9392,151900.0
2007-08-01 15:30:00,52.7,52.9,52.64,52.9,274300.0,33.9392,34.068,33.9005,34.068,274300.0
2007-08-01 15:40:00,52.89,53.19,52.85,53.15,328800.0,34.0615,34.2547,34.0358,34.229,328800.0
2007-08-01 15:50:00,53.16,53.7,53.15,53.54,442900.0,34.2354,34.5832,34.229,34.4801,442900.0
2007-08-02 09:30:00,54.5,55.37,53.89,54.5,370100.0,35.0984,35.6587,34.7055,35.0984,370100.0
2007-08-02 09:40:00,54.47,54.78,54.45,54.73,303500.0,35.079,35.2787,35.0662,35.2465,303500.0
2007-08-02 09:50:00,54.73,54.87,54.6,54.84,219900.0,35.2465,35.3367,35.1628,35.3173,219900.0
2007-08-02 10:00:00,54.8,54.85,54.0,54.17,203700.0,35.2916,35.3238,34.7764,34.8858,203700.0
2007-08-02 10:10:00,54.17,54.25,54.0,54.0,147600.0,34.8858,34.9374,34.7764,34.7764,147600.0
2007-08-02 10:20:00,53.99,54.17,53.93,54.01,164500.0,34.7699,34.8858,34.7313,34.7828,164500.0
2007-08-02 10:30:00,54.0,54.15,53.93,54.06,132700.0,34.7764,34.873,34.7313,34.815,132700.0
2007-08-02 10:40:00,54.07,54.08,53.83,53.86,88200.0,34.8214,34.8279,34.6669,34.6862,88200.0
2007-08-02 10:50:00,53.87,53.87,53.65,53.66,130900.0,34.6926,34.6926,34.551,34.5574,130900.0
2007-08-02 11:00:00,53.66,53.66,53.44,53.44,139100.0,34.5574,34.5574,34.4157,34.4157,139100.0
2007-08-02 11:10:00,53.44,53.49,53.25,53.27,120700.0,34.4157,34.4479,34.2934,34.3062,120700.0
2007-08-02 11:20:00,53.25,53.35,53.22,53.3,161100.0,34.2934,34.3578,34.274,34.3256,161100.0
2007-08-02 11:30:00,53.31,53.53,53.31,53.45,125500.0,34.332,34.4737,34.332,34.4222,125500.0
2007-08-02 11:40:00,53.45,53.47,53.26,53.33,117900.0,34.4222,34.435,34.2998,34.3449,117900.0
2007-08-02 11:50:00,53.34,53.63,53.34,53.63,84800.0,34.3513,34.5381,34.3513,34.5381,84800.0
2007-08-02 12:00:00,53.64,53.65,53.54,53.62,79800.0,34.5445,34.551,34.4801,34.5316,79800.0
2007-08-02 12:10:00,53.62,53.83,53.6,53.79,160200.0,34.5316,34.6669,34.5188,34.6411,160200.0
2007-08-02 12:20:00,53.8,53.85,53.78,53.81,76400.0,34.6476,34.6798,34.6347,34.654,76400.0
2007-08-02 12:30:00,53.81,53.83,53.75,53.79,68500.0,34.654,34.6669,34.6154,34.6411,68500.0
2007-08-02 12:40:00,53.78,53.86,53.76,53.83,83900.0,34.6347,34.6862,34.6218,34.6669,83900.0
2007-08-02 12:50:00,53.81,53.85,53.79,53.79,65800.0,34.654,34.6798,34.6411,34.6411,65800.0
2007-08-02 13:00:00,53.79,53.82,53.6,53.68,161900.0,34.6411,34.6604,34.5188,34.5703,161900.0
2007-08-02 13:10:00,53.69,53.74,53.53,53.65,153900.0,34.5767,34.6089,34.4737,34.551,153900.0
2007-08-02 13:20:00,53.64,53.65,53.53,53.65,151000.0,34.5445,34.551,34.4737,34.551,151000.0
2007-08-02 13:30:00,53.64,53.83,53.6,53.6,194800.0,34.5445,34.6669,34.5188,34.5188,194800.0
2007-08-02 13:40:00,53.6,53.64,53.5,53.5,134400.0,34.5188,34.5445,34.4544,34.4544,134400.0
2007-08-02 13:50:00,53.49,53.57,53.47,53.54,148800.0,34.4479,34.4994,34.435,34.4801,148800.0
2007-08-02 14:00:00,53.54,53.67,53.54,53.66,143000.0,34.4801,34.5638,34.4801,34.5574,143000.0
2007-08-02 14:10:00,53.65,53.67,53.51,53.58,112600.0,34.551,34.5638,34.4608,34.5059,112600.0
2007-08-02 14:20:00,53.58,53.6,53.46,53.5,99900.0,34.5059,34.5188,34.4286,34.4544,99900.0
2007-08-02 14:30:00,53.52,53.6,53.43,53.46,178600.0,34.4672,34.5188,34.4093,34.4286,178600.0
2007-08-02 14:40:00,53.46,53.56,53.45,53.53,151100.0,34.4286,34.493,34.4222,34.4737,151100.0
2007-08-02 14:50:00,53.53,53.58,53.39,53.47,113300.0,34.4737,34.5059,34.3835,34.435,113300.0
2007-08-02 15:00:00,53.47,53.69,53.45,53.66,153900.0,34.435,34.5767,34.4222,34.5574,153900.0
2007-08-02 15:10:00,53.67,53.7,53.6,53.62,112200.0,34.5638,34.5832,34.5188,34.5316,112200.0
2007-08-02 15:20:00,53.63,54.07,53.63,54.05,172800.0,34.5381,34.8214,34.5381,34.8086,172800.0
2007-08-02 15:30:00,54.05,54.07,53.68,53.72,228100.0,34.8086,34.8214,34.5703,34.596,228100.0
2007-08-02 15:40:00,53.72,53.79,53.71,53.78,166000.0,34.596,34.6411,34.5896,34.6347,166000.0
2007-08-02 15:50:00,53.79,53.83,53.65,53.74,198300.0,34.6411,34.6669,34.551,34.6089,198300.0
2007-08-03 09:30:00,53.65,53.75,53.38,53.65,137900.0,34.551,34.6154,34.3771,34.551,137900.0
2007-08-03 09:40:00,53.65,53.74,53.33,53.48,145600.0,34.551,34.6089,34.3449,34.4415,145600.0
2007-08-03 09:50:00,53.48,53.58,53.16,53.29,182600.0,34.4415,34.5059,34.2354,34.3191,182600.0
2007-08-03 10:00:00,53.29,53.29,53.0,53.11,166300.0,34.3191,34.3191,34.1324,34.2032,166300.0
2007-08-03 10:10:00,53.11,53.28,53.03,53.14,143800.0,34.2032,34.3127,34.1517,34.2225,143800.0
2007-08-03 10:20:00,53.14,53.31,53.04,53.08,131900.0,34.2225,34.332,34.1581,34.1839,131900.0
2007-08-03 10:30:00,53.09,53.15,52.92,53.02,191200.0,34.1903,34.229,34.0808,34.1452,191200.0
2007-08-03 10:40:00,53.01,53.07,52.77,52.81,122600.0,34.1388,34.1774,33.9842,34.01,122600.0
2007-08-03 10:50:00,52.8,53.04,52.8,52.95,121400.0,34.0036,34.1581,34.0036,34.1002,121400.0
2007-08-03 11:00:00,52.95,53.23,52.95,53.16,110100.0,34.1002,34.2805,34.1002,34.2354,110100.0
2007-08-03 11:10:00,53.15,53.18,52.95,53.05,94500.0,34.229,34.2483,34.1002,34.1646,94500.0
2007-08-03 11:20:00,53.07,53.41,53.07,53.41,140800.0,34.1774,34.3964,34.1774,34.3964,140800.0
2007-08-03 11:30:00,53.39,53.45,53.18,53.32,107300.0,34.3835,34.4222,34.2483,34.3384,107300.0
2007-08-03 11:40:00,53.32,53.39,53.17,53.28,116900.0,34.3384,34.3835,34.2418,34.3127,116900.0
2007-08-03 11:50:00,53.28,53.33,53.16,53.16,150400.0,34.3127,34.3449,34.2354,34.2354,150400.0
2007-08-03 12:00:00,53.16,53.41,53.16,53.4,104700.0,34.2354,34.3964,34.2354,34.39,104700.0
2007-08-03 12:10:00,53.41,53.56,53.35,53.37,132100.0,34.3964,34.493,34.3578,34.3706,132100.0
2007-08-03 12:20:00,53.37,53.38,53.11,53.18,100900.0,34.3706,34.3771,34.2032,34.2483,100900.0
2007-08-03 12:30:00,53.18,53.27,53.12,53.19,56100.0,34.2483,34.3062,34.2096,34.2547,56100.0
2007-08-03 12:40:00,53.19,53.21,53.02,53.06,52500.0,34.2547,34.2676,34.1452,34.171,52500.0
2007-08-03 12:50:00,53.06,53.14,52.92,53.01,61600.0,34.171,34.2225,34.0808,34.1388,61600.0
2007-08-03 13:00:00,53.02,53.03,52.92,53.03,131300.0,34.1452,34.1517,34.0808,34.1517,131300.0
2007-08-03 13:10:00,53.02,53.03,52.91,52.91,97500.0,34.1452,34.1517,34.0744,34.0744,97500.0
2007-08-03 13:20:00,52.91,52.96,52.88,52.9,150700.0,34.0744,34.1066,34.0551,34.068,150700.0
2007-08-03 13:30:00,52.9,52.91,52.64,52.72,202300.0,34.068,34.0744,33.9005,33.952,202300.0
2007-08-03 13:40:00,52.68,52.78,52.67,52.75,86300.0,33.9263,33.9907,33.9198,33.9714,86300.0
2007-08-03 13:50:00,52.74,52.91,52.7,52.76,110900.0,33.9649,34.0744,33.9392,33.9778,110900.0
2007-08-03 14:00:00,52.76,53.01,52.75,52.89,148400.0,33.9778,34.1388,33.9714,34.0615,148400.0
2007-08-03 14:10:00,52.89,52.89,52.55,52.66,149100.0,34.0615,34.0615,33.8426,33.9134,149100.0
2007-08-03 14:20:00,52.66,52.66,52.46,52.5,349400.0,33.9134,33.9134,33.7846,33.8104,349400.0
2007-08-03 14:30:00,52.5,52.65,52.46,52.47,277100.0,33.8104,33.907,33.7846,33.791,277100.0
2007-08-03 14:40:00,52.46,52.5,52.17,52.19,175300.0,33.7846,33.8104,33.5978,33.6107,175300.0
2007-08-03 14:50:00,52.16,52.45,52.16,52.32,133400.0,33.5914,33.7782,33.5914,33.6944,133400.0
2007-08-03 15:00:00,52.32,52.36,52.03,52.04,216200.0,33.6944,33.7202,33.5077,33.5141,216200.0
2007-08-03 15:10:00,52.04,52.22,52.03,52.15,261600.0,33.5141,33.63,33.5077,33.585,261600.0
2007-08-03 15:20:00,52.15,52.19,51.8,51.83,261200.0,33.585,33.6107,33.3595,33.3789,261200.0
2007-08-03 15:30:00,51.82,52.11,51.82,51.87,240300.0,33.3724,33.5592,33.3724,33.4046,240300.0
2007-08-03 15:40:00,51.87,51.99,51.69,51.96,427100.0,33.4046,33.4819,33.2887,33.4626,427100.0
2007-08-03 15:50:00,51.97,51.99,51.6,51.61,464800.0,33.469,33.4819,33.2307,33.2372,464800.0
2007-08-06 09:30:00,51.71,51.89,51.6,51.61,192300.0,33.3016,33.4175,33.2307,33.2372,192300.0
2007-08-06 09:40:00,51.62,51.67,51.15,51.23,251300.0,33.2436,33.2758,32.9409,32.9925,251300.0
2007-08-06 09:50:00,51.22,51.35,50.95,51.35,313200.0,32.986,33.0697,32.8121,33.0697,313200.0
2007-08-06 10:00:00,51.37,51.5,51.32,51.46,279500.0,33.0826,33.1663,33.0504,33.1406,279500.0
2007-08-06 10:10:00,51.46,51.58,51.25,51.25,187700.0,33.1406,33.2179,33.0053,33.0053,187700.0
2007-08-06 10:20:00,51.25,51.44,51.22,51.35,188000.0,33.0053,33.1277,32.986,33.0697,188000.0
2007-08-06 10:30:00,51.34,51.65,51.3,51.58,183100.0,33.0633,33.2629,33.0375,33.2179,183100.0
2007-08-06 10:40:00,51.57,51.64,51.42,51.6,212200.0,33.2114,33.2565,33.1148,33.2307,212200.0
2007-08-06 10:50:00,51.6,51.68,51.42,51.65,214300.0,33.2307,33.2823,33.1148,33.2629,214300.0
2007-08-06 11:00:00,51.65,51.69,51.44,51.55,148300.0,33.2629,33.2887,33.1277,33.1985,148300.0
2007-08-06 11:10:00,51.56,51.83,51.56,51.75,122900.0,33.205,33.3789,33.205,33.3273,122900.0
2007-08-06 11:20:00,51.74,52.07,51.74,52.06,109700.0,33.3209,33.5334,33.3209,33.527,109700.0
2007-08-06 11:30:00,52.05,52.15,52.0,52.07,161800.0,33.5206,33.585,33.4884,33.5334,161800.0
2007-08-06 11:40:00,52.06,52.39,52.06,52.36,157400.0,33.527,33.7395,33.527,33.7202,157400.0
2007-08-06 11:50:00,52.36,52.55,52.36,52.48,226100.0,33.7202,33.8426,33.7202,33.7975,226100.0
2007-08-06 12:00:00,52.5,52.54,52.26,52.42,232000.0,33.8104,33.8361,33.6558,33.7588,232000.0
2007-08-06 12:10:00,52.44,52.53,52.4,52.48,88800.0,33.7717,33.8297,33.746,33.7975,88800.0
2007-08-06 12:20:00,52.49,52.58,52.41,52.55,98600.0,33.8039,33.8619,33.7524,33.8426,98600.0
2007-08-06 12:30:00,52.54,52.79,52.53,52.79,163200.0,33.8361,33.9971,33.8297,33.9971,163200.0
2007-08-06 12:40:00,52.79,53.12,52.78,53.08,204600.0,33.9971,34.2096,33.9907,34.1839,204600.0
2007-08-06 12:50:00,53.06,53.09,52.93,52.93,123200.0,34.171,34.1903,34.0873,34.0873,123200.0
2007-08-06 13:00:00,52.92,52.92,52.58,52.6,107600.0,34.0808,34.0808,33.8619,33.8748,107600.0
2007-08-06 13:10:00,52.58,52.73,52.54,52.73,171600.0,33.8619,33.9585,33.8361,33.9585,171600.0
2007-08-06 13:20:00,52.74,52.88,52.69,52.82,161900.0,33.9649,34.0551,33.9327,34.0164,161900.0
2007-08-06 13:30:00,52.82,52.89,52.77,52.83,89300.0,34.0164,34.0615,33.9842,34.0229,89300.0
2007-08-06 13:40:00,52.82,52.91,52.77,52.78,90600.0,34.0164,34.0744,33.9842,33.9907,90600.0
2007-08-06 13:50:00,52.79,52.81,52.45,52.56,161900.0,33.9971,34.01,33.7782,33.849,161900.0
2007-08-06 14:00:00,52.54,53.0,52.51,52.9,194400.0,33.8361,34.1324,33.8168,34.068,194400.0
2007-08-06 14:10:00,52.9,53.14,52.79,53.08,118200.0,34.068,34.2225,33.9971,34.1839,118200.0
2007-08-06 14:20:00,53.09,53.09,52.8,52.87,98600.0,34.1903,34.1903,34.0036,34.0486,98600.0
2007-08-06 14:30:00,52.88,53.25,52.87,53.25,168400.0,34.0551,34.2934,34.0486,34.2934,168400.0
2007-08-06 14:40:00,53.24,53.62,53.24,53.6,231000.0,34.2869,34.5316,34.2869,34.5188,231000.0
2007-08-06 14:50:00,53.61,53.74,53.5,53.67,174800.0,34.5252,34.6089,34.4544,34.5638,174800.0
2007-08-06 15:00:00,53.67,53.85,53.58,53.83,210400.0,34.5638,34.6798,34.5059,34.6669,210400.0
2007-08-06 15:10:00,53.85,54.07,53.77,53.95,225900.0,34.6798,34.8214,34.6282,34.7442,225900.0
2007-08-06 15:20:00,53.94,54.0,53.88,53.98,175700.0,34.7377,34.7764,34.6991,34.7635,175700.0
2007-08-06 15:30:00,53.98,54.04,53.81,53.86,296700.0,34.7635,34.8021,34.654,34.6862,296700.0
2007-08-06 15:40:00,53.85,54.13,53.83,54.1,526700.0,34.6798,34.8601,34.6669,34.8408,526700.0
2007-08-06 15:50:00,54.1,54.26,53.95,54.24,314600.0,34.8408,34.9438,34.7442,34.9309,314600.0
2007-08-07 09:30:00,53.89,53.93,53.4,53.87,109900.0,34.7055,34.7313,34.39,34.6926,109900.0
2007-08-07 09:40:00,53.88,54.03,53.85,53.96,82300.0,34.6991,34.7957,34.6798,34.7506,82300.0
2007-08-07 09:50:00,53.95,54.3,53.9,54.21,111500.0,34.7442,34.9696,34.712,34.9116,111500.0
2007-08-07 10:00:00,54.21,54.53,54.2,54.52,135900.0,34.9116,35.1177,34.9052,35.1112,135900.0
2007-08-07 10:10:00,54.52,54.58,54.47,54.53,120900.0,35.1112,35.1499,35.079,35.1177,120900.0
2007-08-07 10:20:00,54.53,54.56,54.41,54.5,124900.0,35.1177,35.137,35.0404,35.0984,124900.0
2007-08-07 10:30:00,54.5,54.5,54.36,54.38,163300.0,35.0984,35.0984,35.0082,35.0211,163300.0
2007-08-07 10:40:00,54.36,54.38,54.13,54.28,113900.0,35.0082,35.0211,34.8601,34.9567,113900.0
2007-08-07 10:50:00,54.29,54.44,54.28,54.34,100500.0,34.9631,35.0597,34.9567,34.9953,100500.0
2007-08-07 11:00:00,54.34,54.47,54.29,54.31,111800.0,34.9953,35.079,34.9631,34.976,111800.0
2007-08-07 11:10:00,54.32,54.47,54.31,54.37,87900.0,34.9824,35.079,34.976,35.0146,87900.0
2007-08-07 11:20:00,54.38,54.41,54.25,54.31,64300.0,35.0211,35.0404,34.9374,34.976,64300.0
2007-08-07 11:30:00,54.3,54.3,54.12,54.18,97600.0,34.9696,34.9696,34.8536,34.8923,97600.0
2007-08-07 11:40:00,54.17,54.48,54.16,54.43,81000.0,34.8858,35.0855,34.8794,35.0533,81000.0
2007-08-07 11:50:00,54.45,54.56,54.31,54.54,112000.0,35.0662,35.137,34.976,35.1241,112000.0
2007-08-07 12:00:00,54.54,54.88,54.54,54.83,108000.0,35.1241,35.3431,35.1241,35.3109,108000.0
2007-08-07 12:10:00,54.84,54.86,54.64,54.65,68200.0,35.3173,35.3302,35.1885,35.195,68200.0
2007-08-07 12:20:00,54.65,54.66,54.5,54.5,50200.0,35.195,35.2014,35.0984,35.0984,50200.0
2007-08-07 12:30:00,54.5,54.52,54.37,54.45,66400.0,35.0984,35.1112,35.0146,35.0662,66400.0
2007-08-07 12:40:00,54.44,54.45,54.16,54.19,76500.0,35.0597,35.0662,34.8794,34.8987,76500.0
2007-08-07 12:50:00,54.18,54.31,54.13,54.19,87900.0,34.8923,34.976,34.8601,34.8987,87900.0
2007-08-07 13:00:00,54.19,54.26,54.14,54.24,53900.0,34.8987,34.9438,34.8665,34.9309,53900.0
2007-08-07 13:10:00,54.24,54.26,54.08,54.2,80100.0,34.9309,34.9438,34.8279,34.9052,80100.0
2007-08-07 13:20:00,54.2,54.27,54.13,54.19,57700.0,34.9052,34.9502,34.8601,34.8987,57700.0
2007-08-07 13:30:00,54.19,54.19,54.06,54.1,76800.0,34.8987,34.8987,34.815,34.8408,76800.0
2007-08-07 13:40:00,54.11,54.31,54.1,54.3,82400.0,34.8472,34.976,34.8408,34.9696,82400.0
2007-08-07 13:50:00,54.31,54.33,54.27,54.28,100200.0,34.976,34.9889,34.9502,34.9567,100200.0
2007-08-07 14:00:00,54.28,54.33,54.27,54.32,92600.0,34.9567,34.9889,34.9502,34.9824,92600.0
2007-08-07 14:10:00,54.33,54.44,53.71,53.77,206900.0,34.9889,35.0597,34.5896,34.6282,206900.0
2007-08-07 14:20:00,53.75,54.09,53.69,53.8,368300.0,34.6154,34.8343,34.5767,34.6476,368300.0
2007-08-07 14:30:00,53.8,53.9,53.56,53.82,294600.0,34.6476,34.712,34.493,34.6604,294600.0
2007-08-07 14:40:00,53.83,54.1,53.73,54.0,205700.0,34.6669,34.8408,34.6025,34.7764,205700.0
2007-08-07 14:50:00,54.0,54.46,53.82,54.43,167500.0,34.7764,35.0726,34.6604,35.0533,167500.0
2007-08-07 15:00:00,54.44,54.88,54.44,54.53,228600.0,35.0597,35.3431,35.0597,35.1177,228600.0
2007-08-07 15:10:00,54.52,54.64,54.35,54.53,180800.0,35.1112,35.1885,35.0018,35.1177,180800.0
2007-08-07 15:20:00,54.52,54.61,54.35,54.57,192100.0,35.1112,35.1692,35.0018,35.1434,192100.0
2007-08-07 15:30:00,54.57,54.86,54.55,54.68,183200.0,35.1434,35.3302,35.1306,35.2143,183200.0
2007-08-07 15:40:00,54.69,54.7,54.12,54.12,198100.0,35.2207,35.2272,34.8536,34.8536,198100.0
2007-08-07 15:50:00,54.12,54.28,54.02,54.23,301500.0,34.8536,34.9567,34.7892,34.9245,301500.0
2007-08-08 09:30:00,54.41,54.52,54.28,54.35,120000.0,35.0404,35.1112,34.9567,35.0018,120000.0
2007-08-08 09:40:00,54.36,54.73,54.34,54.4,149100.0,35.0082,35.2465,34.9953,35.034,149100.0
2007-08-08 09:50:00,54.4,54.52,54.26,54.3,130900.0,35.034,35.1112,34.9438,34.9696,130900.0
2007-08-08 10:00:00,54.3,54.36,54.21,54.29,133700.0,34.9696,35.0082,34.9116,34.9631,133700.0
2007-08-08 10:10:00,54.3,54.56,54.3,54.42,221800.0,34.9696,35.137,34.9696,35.0468,221800.0
2007-08-08 10:20:00,54.45,54.48,54.32,54.34,89000.0,35.0662,35.0855,34.9824,34.9953,89000.0
2007-08-08 10:30:00,54.33,54.47,54.27,54.3,105200.0,34.9889,35.079,34.9502,34.9696,105200.0
2007-08-08 10:40:00,54.3,54.55,54.27,54.53,91700.0,34.9696,35.1306,34.9502,35.1177,91700.0
2007-08-08 10:50:00,54.53,54.58,54.37,54.47,129100.0,35.1177,35.1499,35.0146,35.079,129100.0
2007-08-08 11:00:00,54.49,54.5,54.27,54.29,77100.0,35.0919,35.0984,34.9502,34.9631,77100.0
2007-08-08 11:10:00,54.31,54.48,54.28,54.38,97900.0,34.976,35.0855,34.9567,35.0211,97900.0
2007-08-08 11:20:00,54.38,54.48,54.33,54.42,90400.0,35.0211,35.0855,34.9889,35.0468,90400.0
2007-08-08 11:30:00,54.42,54.58,54.39,54.5,126600.0,35.0468,35.1499,35.0275,35.0984,126600.0
2007-08-08 11:40:00,54.5,54.5,54.28,54.31,142000.0,35.0984,35.0984,34.9567,34.976,142000.0
2007-08-08 11:50:00,54.31,54.31,54.17,54.17,83100.0,34.976,34.976,34.8858,34.8858,83100.0
2007-08-08 12:00:00,54.18,54.28,54.06,54.28,66100.0,34.8923,34.9567,34.815,34.9567,66100.0
2007-08-08 12:10:00,54.28,54.28,54.08,54.2,69600.0,34.9567,34.9567,34.8279,34.9052,69600.0
2007-08-08 12:20:00,54.21,54.28,54.14,54.21,87800.0,34.9116,34.9567,34.8665,34.9116,87800.0
2007-08-08 12:30:00,54.23,54.33,54.17,54.33,65800.0,34.9245,34.9889,34.8858,34.9889,65800.0
2007-08-08 12:40:00,54.32,54.34,54.22,54.3,68700.0,34.9824,34.9953,34.918,34.9696,68700.0
2007-08-08 12:50:00,54.3,54.31,54.15,54.25,68600.0,34.9696,34.976,34.873,34.9374,68600.0
2007-08-08 13:00:00,54.26,54.31,54.19,54.26,56000.0,34.9438,34.976,34.8987,34.9438,56000.0
2007-08-08 13:10:00,54.25,54.35,54.22,54.26,95300.0,34.9374,35.0018,34.918,34.9438,95300.0
2007-08-08 13:20:00,54.27,54.3,54.22,54.23,62000.0,34.9502,34.9696,34.918,34.9245,62000.0
2007-08-08 13:30:00,54.24,54.43,54.2,54.43,99700.0,34.9309,35.0533,34.9052,35.0533,99700.0
2007-08-08 13:40:00,54.43,54.53,54.38,54.42,95900.0,35.0533,35.1177,35.0211,35.0468,95900.0
2007-08-08 13:50:00,54.43,54.57,54.38,54.52,134500.0,35.0533,35.1434,35.0211,35.1112,134500.0
2007-08-08 14:00:00,54.53,54.64,54.48,54.52,130100.0,35.1177,35.1885,35.0855,35.1112,130100.0
2007-08-08 14:10:00,54.52,54.75,54.45,54.63,117600.0,35.1112,35.2594,35.0662,35.1821,117600.0
2007-08-08 14:20:00,54.63,54.78,54.61,54.67,93200.0,35.1821,35.2787,35.1692,35.2078,93200.0
2007-08-08 14:30:00,54.66,54.7,54.39,54.43,94800.0,35.2014,35.2272,35.0275,35.0533,94800.0
2007-08-08 14:40:00,54.42,54.5,54.31,54.36,135500.0,35.0468,35.0984,34.976,35.0082,135500.0
2007-08-08 14:50:00,54.34,54.39,54.03,54.14,124300.0,34.9953,35.0275,34.7957,34.8665,124300.0
2007-08-08 15:00:00,54.14,54.22,53.75,53.78,164600.0,34.8665,34.918,34.6154,34.6347,164600.0
2007-08-08 15:10:00,53.78,54.12,53.75,53.8,293500.0,34.6347,34.8536,34.6154,34.6476,293500.0
2007-08-08 15:20:00,53.81,54.13,53.35,53.56,324200.0,34.654,34.8601,34.3578,34.493,324200.0
2007-08-08 15:30:00,53.56,53.59,53.31,53.53,213900.0,34.493,34.5123,34.332,34.4737,213900.0
2007-08-08 15:40:00,53.52,53.76,53.4,53.72,307900.0,34.4672,34.6218,34.39,34.596,307900.0
2007-08-08 15:50:00,53.7,54.3,53.66,54.14,492500.0,34.5832,34.9696,34.5574,34.8665,492500.0
2007-08-09 09:30:00,52.8,53.6,52.8,52.98,292400.0,34.0036,34.5188,34.0036,34.1195,292400.0
2007-08-09 09:40:00,52.98,53.6,52.94,53.45,206300.0,34.1195,34.5188,34.0937,34.4222,206300.0
2007-08-09 09:50:00,53.47,53.57,53.34,53.5,94200.0,34.435,34.4994,34.3513,34.4544,94200.0
2007-08-09 10:00:00,53.47,53.7,53.32,53.34,181200.0,34.435,34.5832,34.3384,34.3513,181200.0
2007-08-09 10:10:00,53.37,53.89,53.3,53.81,146800.0,34.3706,34.7055,34.3256,34.654,146800.0
2007-08-09 10:20:00,53.8,53.8,53.55,53.62,117700.0,34.6476,34.6476,34.4866,34.5316,117700.0
2007-08-09 10:30:00,53.6,54.01,53.34,53.39,173600.0,34.5188,34.7828,34.3513,34.3835,173600.0
2007-08-09 10:40:00,53.37,53.41,53.15,53.21,120400.0,34.3706,34.3964,34.229,34.2676,120400.0
2007-08-09 10:50:00,53.22,53.28,53.13,53.21,134900.0,34.274,34.3127,34.2161,34.2676,134900.0
2007-08-09 11:00:00,53.24,53.64,53.24,53.41,176600.0,34.2869,34.5445,34.2869,34.3964,176600.0
2007-08-09 11:10:00,53.38,53.61,53.31,53.41,115600.0,34.3771,34.5252,34.332,34.3964,115600.0
2007-08-09 11:20:00,53.38,53.41,53.14,53.2,84300.0,34.3771,34.3964,34.2225,34.2612,84300.0
2007-08-09 11:30:00,53.22,53.36,53.1,53.13,141200.0,34.274,34.3642,34.1968,34.2161,141200.0
2007-08-09 11:40:00,53.13,53.13,52.95,52.98,130100.0,34.2161,34.2161,34.1002,34.1195,130100.0
2007-08-09 11:50:00,52.97,53.17,52.96,53.17,127200.0,34.113,34.2418,34.1066,34.2418,127200.0
2007-08-09 12:00:00,53.16,53.26,53.1,53.22,155400.0,34.2354,34.2998,34.1968,34.274,155400.0
2007-08-09 12:10:00,53.21,53.29,53.12,53.21,86100.0,34.2676,34.3191,34.2096,34.2676,86100.0
2007-08-09 12:20:00,53.2,53.3,53.1,53.3,54400.0,34.2612,34.3256,34.1968,34.3256,54400.0
2007-08-09 12:30:00,53.29,53.29,52.97,53.01,79300.0,34.3191,34.3191,34.113,34.1388,79300.0
2007-08-09 12:40:00,52.99,53.03,52.88,52.95,123700.0,34.1259,34.1517,34.0551,34.1002,123700.0
2007-08-09 12:50:00,52.97,53.14,52.86,53.11,104400.0,34.113,34.2225,34.0422,34.2032,104400.0
2007-08-09 13:00:00,53.09,53.13,52.9,53.01,85100.0,34.1903,34.2161,34.068,34.1388,85100.0
2007-08-09 13:10:00,53.01,53.02,52.74,52.74,127900.0,34.1388,34.1452,33.9649,33.9649,127900.0
2007-08-09 13:20:00,52.74,53.05,52.74,52.94,111200.0,33.9649,34.1646,33.9649,34.0937,111200.0
2007-08-09 13:30:00,52.93,53.08,52.86,52.91,67700.0,34.0873,34.1839,34.0422,34.0744,67700.0
2007-08-09 13:40:00,52.91,53.13,52.8,53.02,89400.0,34.0744,34.2161,34.0036,34.1452,89400.0
2007-08-09 13:50:00,53.02,53.02,52.8,52.8,65100.0,34.1452,34.1452,34.0036,34.0036,65100.0
2007-08-09 14:00:00,52.8,52.8,52.5,52.51,95800.0,34.0036,34.0036,33.8104,33.8168,95800.0
2007-08-09 14:10:00,52.51,52.58,52.35,52.58,95900.0,33.8168,33.8619,33.7138,33.8619,95900.0
2007-08-09 14:20:00,52.58,52.78,52.31,52.41,136800.0,33.8619,33.9907,33.688,33.7524,136800.0
2007-08-09 14:30:00,52.41,52.52,52.21,52.25,203800.0,33.7524,33.8232,33.6236,33.6494,203800.0
2007-08-09 14:40:00,52.25,52.5,52.15,52.15,158700.0,33.6494,33.8104,33.585,33.585,158700.0
2007-08-09 14:50:00,52.15,52.17,51.82,51.82,135100.0,33.585,33.5978,33.3724,33.3724,135100.0
2007-08-09 15:00:00,51.82,51.95,51.42,51.66,216100.0,33.3724,33.4562,33.1148,33.2694,216100.0
2007-08-09 15:10:00,51.63,52.3,51.62,52.16,164000.0,33.2501,33.6816,33.2436,33.5914,164000.0
2007-08-09 15:20:00,52.16,52.17,51.6,51.6,174200.0,33.5914,33.5978,33.2307,33.2307,174200.0
2007-08-09 15:30:00,51.6,51.73,51.42,51.61,281900.0,33.2307,33.3145,33.1148,33.2372,281900.0
2007-08-09 15:40:00,51.62,52.04,51.45,52.04,284100.0,33.2436,33.5141,33.1341,33.5141,284100.0
2007-08-09 15:50:00,52.05,52.06,51.16,51.17,429900.0,33.5206,33.527,32.9474,32.9538,429900.0
2007-08-10 09:30:00,51.18,51.39,50.66,51.18,270400.0,32.9603,33.0955,32.6254,32.9603,270400.0
2007-08-10 09:40:00,51.2,51.2,50.25,50.65,353400.0,32.9731,32.9731,32.3613,32.6189,353400.0
2007-08-10 09:50:00,50.68,51.14,50.45,50.67,211500.0,32.6383,32.9345,32.4901,32.6318,211500.0
2007-08-10 10:00:00,50.67,50.69,50.34,50.4,189700.0,32.6318,32.6447,32.4193,32.4579,189700.0
2007-08-10 10:10:00,50.39,50.83,50.38,50.67,151700.0,32.4515,32.7349,32.4451,32.6318,151700.0
2007-08-10 10:20:00,50.67,50.77,50.25,50.26,167800.0,32.6318,32.6962,32.3613,32.3678,167800.0
2007-08-10 10:30:00,50.3,50.64,50.27,50.46,233200.0,32.3935,32.6125,32.3742,32.4966,233200.0
2007-08-10 10:40:00,50.46,51.01,50.45,50.81,156000.0,32.4966,32.8508,32.4901,32.722,156000.0
2007-08-10 10:50:00,50.79,51.02,50.76,50.95,134500.0,32.7091,32.8572,32.6898,32.8121,134500.0
2007-08-10 11:00:00,50.94,51.14,50.88,50.94,263400.0,32.8057,32.9345,32.7671,32.8057,263400.0
2007-08-10 11:10:00,50.94,51.14,50.9,51.07,167000.0,32.8057,32.9345,32.7799,32.8894,167000.0
2007-08-10 11:20:00,51.07,51.16,51.0,51.11,97800.0,32.8894,32.9474,32.8443,32.9152,97800.0
2007-08-10 11:30:00,51.11,51.11,50.97,50.99,141300.0,32.9152,32.9152,32.825,32.8379,141300.0
2007-08-10 11:40:00,50.98,51.14,50.97,51.13,117100.0,32.8315,32.9345,32.825,32.9281,117100.0
2007-08-10 11:50:00,51.14,51.69,51.11,51.63,117400.0,32.9345,33.2887,32.9152,33.2501,117400.0
2007-08-10 12:00:00,51.63,51.86,51.43,51.75,155700.0,33.2501,33.3982,33.1213,33.3273,155700.0
2007-08-10 12:10:00,51.74,51.8,51.42,51.54,201900.0,33.3209,33.3595,33.1148,33.1921,201900.0
2007-08-10 12:20:00,51.56,52.03,51.42,52.0,209500.0,33.205,33.5077,33.1148,33.4884,209500.0
2007-08-10 12:30:00,51.99,52.08,51.69,51.92,253700.0,33.4819,33.5399,33.2887,33.4368,253700.0
2007-08-10 12:40:00,51.92,51.92,51.65,51.7,136400.0,33.4368,33.4368,33.2629,33.2951,136400.0
2007-08-10 12:50:00,51.7,51.97,51.7,51.79,192200.0,33.2951,33.469,33.2951,33.3531,192200.0
2007-08-10 13:00:00,51.78,51.97,51.75,51.93,174000.0,33.3467,33.469,33.3273,33.4433,174000.0
2007-08-10 13:10:00,51.94,52.12,51.84,52.1,146300.0,33.4497,33.5656,33.3853,33.5528,146300.0
2007-08-10 13:20:00,52.11,52.27,51.92,51.95,106400.0,33.5592,33.6622,33.4368,33.4562,106400.0
2007-08-10 13:30:00,51.95,51.99,51.82,51.89,163100.0,33.4562,33.4819,33.3724,33.4175,163100.0
2007-08-10 13:40:00,51.87,51.88,51.22,51.36,148900.0,33.4046,33.4111,32.986,33.0762,148900.0
2007-08-10 13:50:00,51.37,51.76,51.34,51.66,124000.0,33.0826,33.3338,33.0633,33.2694,124000.0
2007-08-10 14:00:00,51.67,51.83,51.55,51.73,105900.0,33.2758,33.3789,33.1985,33.3145,105900.0
2007-08-10 14:10:00,51.73,51.74,51.46,51.63,112000.0,33.3145,33.3209,33.1406,33.2501,112000.0
2007-08-10 14:20:00,51.64,51.83,51.6,51.71,146600.0,33.2565,33.3789,33.2307,33.3016,146600.0
2007-08-10 14:30:00,51.71,51.75,51.55,51.73,135100.0,33.3016,33.3273,33.1985,33.3145,135100.0
2007-08-10 14:40:00,51.73,51.95,51.67,51.78,169700.0,33.3145,33.4562,33.2758,33.3467,169700.0
2007-08-10 14:50:00,51.78,51.89,51.65,51.74,206100.0,33.3467,33.4175,33.2629,33.3209,206100.0
2007-08-10 15:00:00,51.73,52.93,51.73,52.11,270000.0,33.3145,34.0873,33.3145,33.5592,270000.0
2007-08-10 15:10:00,52.06,52.08,51.8,51.8,97200.0,33.527,33.5399,33.3595,33.3595,97200.0
2007-08-10 15:20:00,51.77,52.43,51.75,52.22,160700.0,33.3402,33.7653,33.3273,33.63,160700.0
2007-08-10 15:30:00,52.24,52.64,52.18,52.27,228500.0,33.6429,33.9005,33.6043,33.6622,228500.0
2007-08-10 15:40:00,52.27,52.71,52.21,52.3,174600.0,33.6622,33.9456,33.6236,33.6816,174600.0
2007-08-10 15:50:00,52.3,52.38,52.08,52.11,254300.0,33.6816,33.7331,33.5399,33.5592,254300.0
2007-08-13 09:30:00,52.46,52.9,52.25,52.8,138400.0,33.7846,34.068,33.6494,34.0036,138400.0
2007-08-13 09:40:00,52.78,53.15,52.77,53.14,190400.0,33.9907,34.229,33.9842,34.2225,190400.0
2007-08-13 09:50:00,53.14,53.26,53.07,53.09,82500.0,34.2225,34.2998,34.1774,34.1903,82500.0
2007-08-13 10:00:00,53.1,53.12,52.79,52.98,114700.0,34.1968,34.2096,33.9971,34.1195,114700.0
2007-08-13 10:10:00,52.99,53.2,52.94,53.14,125000.0,34.1259,34.2612,34.0937,34.2225,125000.0
2007-08-13 10:20:00,53.15,53.26,53.07,53.2,103300.0,34.229,34.2998,34.1774,34.2612,103300.0
2007-08-13 10:30:00,53.23,53.28,53.11,53.28,84400.0,34.2805,34.3127,34.2032,34.3127,84400.0
2007-08-13 10:40:00,53.27,53.3,53.14,53.26,59800.0,34.3062,34.3256,34.2225,34.2998,59800.0
2007-08-13 10:50:00,53.25,53.28,53.03,53.12,90900.0,34.2934,34.3127,34.1517,34.2096,90900.0
2007-08-13 11:00:00,53.13,53.3,52.56,52.56,159600.0,34.2161,34.3256,33.849,33.849,159600.0
2007-08-13 11:10:00,52.56,52.6,52.48,52.56,106600.0,33.849,33.8748,33.7975,33.849,106600.0
2007-08-13 11:20:00,52.56,52.8,52.54,52.8,69900.0,33.849,34.0036,33.8361,34.0036,69900.0
2007-08-13 11:30:00,52.8,53.08,52.79,53.02,69800.0,34.0036,34.1839,33.9971,34.1452,69800.0
2007-08-13 11:40:00,53.02,53.02,52.86,52.87,32400.0,34.1452,34.1452,34.0422,34.0486,32400.0
2007-08-13 11:50:00,52.89,52.97,52.8,52.94,40400.0,34.0615,34.113,34.0036,34.0937,40400.0
2007-08-13 12:00:00,52.95,52.95,52.8,52.87,53900.0,34.1002,34.1002,34.0036,34.0486,53900.0
2007-08-13 12:10:00,52.87,53.02,52.86,52.96,70600.0,34.0486,34.1452,34.0422,34.1066,70600.0
2007-08-13 12:20:00,52.94,52.94,52.81,52.87,47800.0,34.0937,34.0937,34.01,34.0486,47800.0
2007-08-13 12:30:00,52.89,52.95,52.87,52.89,54700.0,34.0615,34.1002,34.0486,34.0615,54700.0
2007-08-13 12:40:00,52.91,52.92,52.8,52.89,126500.0,34.0744,34.0808,34.0036,34.0615,126500.0
2007-08-13 12:50:00,52.89,53.13,52.86,53.02,122200.0,34.0615,34.2161,34.0422,34.1452,122200.0
2007-08-13 13:00:00,53.01,53.07,52.82,52.93,118600.0,34.1388,34.1774,34.0164,34.0873,118600.0
2007-08-13 13:10:00,52.93,52.97,52.82,52.86,51400.0,34.0873,34.113,34.0164,34.0422,51400.0
2007-08-13 13:20:00,52.86,52.9,52.58,52.65,70800.0,34.0422,34.068,33.8619,33.907,70800.0
2007-08-13 13:30:00,52.66,52.69,52.6,52.64,48300.0,33.9134,33.9327,33.8748,33.9005,48300.0
2007-08-13 13:40:00,52.64,52.7,52.6,52.6,52700.0,33.9005,33.9392,33.8748,33.8748,52700.0
2007-08-13 13:50:00,52.61,52.72,52.59,52.7,52500.0,33.8812,33.952,33.8683,33.9392,52500.0
2007-08-13 14:00:00,52.7,52.71,52.55,52.68,100500.0,33.9392,33.9456,33.8426,33.9263,100500.0
2007-08-13 14:10:00,52.68,52.69,52.61,52.65,62800.0,33.9263,33.9327,33.8812,33.907,62800.0
2007-08-13 14:20:00,52.65,52.82,52.64,52.81,130200.0,33.907,34.0164,33.9005,34.01,130200.0
2007-08-13 14:30:00,52.78,52.99,52.78,52.97,84900.0,33.9907,34.1259,33.9907,34.113,84900.0
2007-08-13 14:40:00,52.98,53.0,52.8,52.82,107000.0,34.1195,34.1324,34.0036,34.0164,107000.0
2007-08-13 14:50:00,52.82,53.01,52.79,52.93,110900.0,34.0164,34.1388,33.9971,34.0873,110900.0
2007-08-13 15:00:00,52.92,52.94,52.8,52.87,105400.0,34.0808,34.0937,34.0036,34.0486,105400.0
2007-08-13 15:10:00,52.87,52.95,52.66,52.69,127700.0,34.0486,34.1002,33.9134,33.9327,127700.0
2007-08-13 15:20:00,52.68,52.78,52.59,52.76,134300.0,33.9263,33.9907,33.8683,33.9778,134300.0
2007-08-13 15:30:00,52.78,52.83,52.6,52.7,130000.0,33.9907,34.0229,33.8748,33.9392,130000.0
2007-08-13 15:40:00,52.69,52.73,52.36,52.38,186100.0,33.9327,33.9585,33.7202,33.7331,186100.0
2007-08-13 15:50:00,52.39,52.5,52.14,52.27,243400.0,33.7395,33.8104,33.5785,33.6622,243400.0
2007-08-14 09:30:00,52.43,53.52,52.43,53.46,254200.0,33.7653,34.4672,33.7653,34.4286,254200.0
2007-08-14 09:40:00,53.46,53.65,53.25,53.32,185200.0,34.4286,34.551,34.2934,34.3384,185200.0
2007-08-14 09:50:00,53.32,53.5,53.13,53.46,154000.0,34.3384,34.4544,34.2161,34.4286,154000.0
2007-08-14 10:00:00,53.46,53.46,52.8,52.96,109900.0,34.4286,34.4286,34.0036,34.1066,109900.0
2007-08-14 10:10:00,52.97,53.27,52.95,53.17,94500.0,34.113,34.3062,34.1002,34.2418,94500.0
2007-08-14 10:20:00,53.16,53.2,52.91,53.18,80300.0,34.2354,34.2612,34.0744,34.2483,80300.0
2007-08-14 10:30:00,53.2,53.42,53.13,53.41,75900.0,34.2612,34.4028,34.2161,34.3964,75900.0
2007-08-14 10:40:00,53.42,53.44,53.22,53.3,98600.0,34.4028,34.4157,34.274,34.3256,98600.0
2007-08-14 10:50:00,53.3,53.32,52.76,52.8,132000.0,34.3256,34.3384,33.9778,34.0036,132000.0
2007-08-14 11:00:00,52.76,52.76,52.06,52.1,124200.0,33.9778,33.9778,33.527,33.5528,124200.0
2007-08-14 11:10:00,52.11,52.35,52.05,52.33,143300.0,33.5592,33.7138,33.5206,33.7009,143300.0
2007-08-14 11:20:00,52.35,52.47,51.96,52.08,154000.0,33.7138,33.791,33.4626,33.5399,154000.0
2007-08-14 11:30:00,52.06,52.3,52.02,52.25,77700.0,33.527,33.6816,33.5012,33.6494,77700.0
2007-08-14 11:40:00,52.28,52.5,52.21,52.49,93000.0,33.6687,33.8104,33.6236,33.8039,93000.0
2007-08-14 11:50:00,52.5,52.9,52.5,52.75,104400.0,33.8104,34.068,33.8104,33.9714,104400.0
2007-08-14 12:00:00,52.76,52.81,52.6,52.68,43600.0,33.9778,34.01,33.8748,33.9263,43600.0
2007-08-14 12:10:00,52.68,52.83,52.64,52.82,59200.0,33.9263,34.0229,33.9005,34.0164,59200.0
2007-08-14 12:20:00,52.81,52.84,52.55,52.56,38900.0,34.01,34.0293,33.8426,33.849,38900.0
2007-08-14 12:30:00,52.58,52.86,52.58,52.84,91700.0,33.8619,34.0422,33.8619,34.0293,91700.0
2007-08-14 12:40:00,52.83,53.0,52.75,52.92,65900.0,34.0229,34.1324,33.9714,34.0808,65900.0
2007-08-14 12:50:00,52.92,52.94,52.75,52.84,52800.0,34.0808,34.0937,33.9714,34.0293,52800.0
2007-08-14 13:00:00,52.85,52.88,52.67,52.68,45600.0,34.0358,34.0551,33.9198,33.9263,45600.0
2007-08-14 13:10:00,52.68,52.69,52.52,52.62,72500.0,33.9263,33.9327,33.8232,33.8876,72500.0
2007-08-14 13:20:00,52.63,52.73,52.54,52.62,75300.0,33.8941,33.9585,33.8361,33.8876,75300.0
2007-08-14 13:30:00,52.63,52.9,52.6,52.8,136000.0,33.8941,34.068,33.8748,34.0036,136000.0
2007-08-14 13:40:00,52.79,52.81,52.58,52.73,89500.0,33.9971,34.01,33.8619,33.9585,89500.0
2007-08-14 13:50:00,52.71,52.81,52.54,52.69,151400.0,33.9456,34.01,33.8361,33.9327,151400.0
2007-08-14 14:00:00,52.7,52.77,52.54,52.57,86500.0,33.9392,33.9842,33.8361,33.8554,86500.0
2007-08-14 14:10:00,52.57,52.74,52.56,52.72,59800.0,33.8554,33.9649,33.849,33.952,59800.0
2007-08-14 14:20:00,52.72,52.81,52.62,52.66,82300.0,33.952,34.01,33.8876,33.9134,82300.0
2007-08-14 14:30:00,52.65,52.72,52.46,52.65,121200.0,33.907,33.952,33.7846,33.907,121200.0
2007-08-14 14:40:00,52.65,52.77,52.55,52.66,103800.0,33.907,33.9842,33.8426,33.9134,103800.0
2007-08-14 14:50:00,52.68,52.74,52.5,52.69,97100.0,33.9263,33.9649,33.8104,33.9327,97100.0
2007-08-14 15:00:00,52.68,52.95,52.68,52.72,83200.0,33.9263,34.1002,33.9263,33.952,83200.0
2007-08-14 15:10:00,52.72,52.85,52.63,52.81,73800.0,33.952,34.0358,33.8941,34.01,73800.0
2007-08-14 15:20:00,52.81,53.17,52.74,52.81,113800.0,34.01,34.2418,33.9649,34.01,113800.0
2007-08-14 15:30:00,52.81,52.89,52.55,52.65,119000.0,34.01,34.0615,33.8426,33.907,119000.0
2007-08-14 15:40:00,52.66,52.74,52.52,52.74,128600.0,33.9134,33.9649,33.8232,33.9649,128600.0
2007-08-14 15:50:00,52.74,52.74,52.31,52.4,255500.0,33.9649,33.9649,33.688,33.746,255500.0
2007-08-15 09:30:00,52.54,52.71,52.42,52.5,102700.0,33.8361,33.9456,33.7588,33.8104,102700.0
2007-08-15 09:40:00,52.67,53.21,52.64,53.13,158200.0,33.9198,34.2676,33.9005,34.2161,158200.0
2007-08-15 09:50:00,53.18,53.7,52.86,53.33,164900.0,34.2483,34.5832,34.0422,34.3449,164900.0
2007-08-15 10:00:00,53.36,53.68,53.0,53.56,100100.0,34.3642,34.5703,34.1324,34.493,100100.0
2007-08-15 10:10:00,53.53,53.85,53.29,53.67,102700.0,34.4737,34.6798,34.3191,34.5638,102700.0
2007-08-15 10:20:00,53.64,54.05,53.61,54.04,135300.0,34.5445,34.8086,34.5252,34.8021,135300.0
2007-08-15 10:30:00,54.05,54.05,53.6,53.66,99600.0,34.8086,34.8086,34.5188,34.5574,99600.0
2007-08-15 10:40:00,53.67,53.77,53.41,53.62,144800.0,34.5638,34.6282,34.3964,34.5316,144800.0
2007-08-15 10:50:00,53.63,53.63,53.22,53.42,101300.0,34.5381,34.5381,34.274,34.4028,101300.0
2007-08-15 11:00:00,53.41,53.44,53.2,53.29,101500.0,34.3964,34.4157,34.2612,34.3191,101500.0
2007-08-15 11:10:00,53.29,53.56,53.28,53.42,85500.0,34.3191,34.493,34.3127,34.4028,85500.0
2007-08-15 11:20:00,53.43,53.62,53.4,53.55,123100.0,34.4093,34.5316,34.39,34.4866,123100.0
2007-08-15 11:30:00,53.55,53.59,53.32,53.39,147200.0,34.4866,34.5123,34.3384,34.3835,147200.0
2007-08-15 11:40:00,53.4,53.55,53.33,53.5,339900.0,34.39,34.4866,34.3449,34.4544,339900.0
2007-08-15 11:50:00,53.5,53.57,53.31,53.47,135100.0,34.4544,34.4994,34.332,34.435,135100.0
2007-08-15 12:00:00,53.46,53.53,53.28,53.45,106200.0,34.4286,34.4737,34.3127,34.4222,106200.0
2007-08-15 12:10:00,53.44,53.53,53.37,53.44,78200.0,34.4157,34.4737,34.3706,34.4157,78200.0
2007-08-15 12:20:00,53.46,53.46,53.34,53.42,79300.0,34.4286,34.4286,34.3513,34.4028,79300.0
2007-08-15 12:30:00,53.41,53.5,53.3,53.5,86000.0,34.3964,34.4544,34.3256,34.4544,86000.0
2007-08-15 12:40:00,53.49,53.53,53.37,53.53,62100.0,34.4479,34.4737,34.3706,34.4737,62100.0
2007-08-15 12:50:00,53.53,53.53,53.31,53.36,45300.0,34.4737,34.4737,34.332,34.3642,45300.0
2007-08-15 13:00:00,53.36,53.39,53.29,53.35,37900.0,34.3642,34.3835,34.3191,34.3578,37900.0
2007-08-15 13:10:00,53.35,53.48,53.3,53.45,65400.0,34.3578,34.4415,34.3256,34.4222,65400.0
2007-08-15 13:20:00,53.47,53.6,53.42,53.55,39600.0,34.435,34.5188,34.4028,34.4866,39600.0
2007-08-15 13:30:00,53.54,53.73,53.54,53.64,97100.0,34.4801,34.6025,34.4801,34.5445,97100.0
2007-08-15 13:40:00,53.65,53.77,53.51,53.54,77500.0,34.551,34.6282,34.4608,34.4801,77500.0
2007-08-15 13:50:00,53.55,53.58,53.45,53.54,63000.0,34.4866,34.5059,34.4222,34.4801,63000.0
2007-08-15 14:00:00,53.53,53.55,53.4,53.43,70800.0,34.4737,34.4866,34.39,34.4093,70800.0
2007-08-15 14:10:00,53.43,53.44,53.24,53.38,121600.0,34.4093,34.4157,34.2869,34.3771,121600.0
2007-08-15 14:20:00,53.38,53.42,53.25,53.31,56700.0,34.3771,34.4028,34.2934,34.332,56700.0
2007-08-15 14:30:00,53.32,53.46,53.22,53.27,80300.0,34.3384,34.4286,34.274,34.3062,80300.0
2007-08-15 14:40:00,53.28,53.41,53.0,53.0,72000.0,34.3127,34.3964,34.1324,34.1324,72000.0
2007-08-15 14:50:00,53.0,53.2,52.95,53.05,90400.0,34.1324,34.2612,34.1002,34.1646,90400.0
2007-08-15 15:00:00,53.08,53.28,53.06,53.12,82200.0,34.1839,34.3127,34.171,34.2096,82200.0
2007-08-15 15:10:00,53.12,53.13,52.82,53.12,145400.0,34.2096,34.2161,34.0164,34.2096,145400.0
2007-08-15 15:20:00,53.14,53.15,52.82,52.84,100300.0,34.2225,34.229,34.0164,34.0293,100300.0
2007-08-15 15:30:00,52.82,53.02,52.75,52.89,91900.0,34.0164,34.1452,33.9714,34.0615,91900.0
2007-08-15 15:40:00,52.9,53.04,52.81,52.84,140000.0,34.068,34.1581,34.01,34.0293,140000.0
2007-08-15 15:50:00,52.84,52.9,52.51,52.69,221000.0,34.0293,34.068,33.8168,33.9327,221000.0
2007-08-16 09:30:00,51.85,52.74,51.85,52.44,110600.0,33.3918,33.9649,33.3918,33.7717,110600.0
2007-08-16 09:40:00,52.42,53.07,52.41,52.68,110200.0,33.7588,34.1774,33.7524,33.9263,110200.0
2007-08-16 09:50:00,52.65,52.67,52.5,52.66,39100.0,33.907,33.9198,33.8104,33.9134,39100.0
2007-08-16 10:00:00,52.67,52.86,52.41,52.84,116300.0,33.9198,34.0422,33.7524,34.0293,116300.0
2007-08-16 10:10:00,52.85,52.91,52.61,52.71,99200.0,34.0358,34.0744,33.8812,33.9456,99200.0
2007-08-16 10:20:00,52.72,52.83,52.51,52.55,80100.0,33.952,34.0229,33.8168,33.8426,80100.0
2007-08-16 10:30:00,52.55,52.83,52.51,52.76,90900.0,33.8426,34.0229,33.8168,33.9778,90900.0
2007-08-16 10:40:00,52.77,52.92,52.64,52.75,70000.0,33.9842,34.0808,33.9005,33.9714,70000.0
2007-08-16 10:50:00,52.75,53.1,52.73,52.86,74400.0,33.9714,34.1968,33.9585,34.0422,74400.0
2007-08-16 11:00:00,52.85,53.27,52.79,53.24,102100.0,34.0358,34.3062,33.9971,34.2869,102100.0
2007-08-16 11:10:00,53.26,53.47,53.09,53.1,124500.0,34.2998,34.435,34.1903,34.1968,124500.0
2007-08-16 11:20:00,53.1,53.23,53.04,53.08,89100.0,34.1968,34.2805,34.1581,34.1839,89100.0
2007-08-16 11:30:00,53.11,53.24,52.8,53.03,129200.0,34.2032,34.2869,34.0036,34.1517,129200.0
2007-08-16 11:40:00,53.04,53.15,52.93,53.06,98500.0,34.1581,34.229,34.0873,34.171,98500.0
2007-08-16 11:50:00,53.04,53.17,52.9,53.03,68400.0,34.1581,34.2418,34.068,34.1517,68400.0
2007-08-16 12:00:00,53.03,53.25,52.75,52.78,167900.0,34.1517,34.2934,33.9714,33.9907,167900.0
2007-08-16 12:10:00,52.8,53.1,52.72,53.1,108900.0,34.0036,34.1968,33.952,34.1968,108900.0
2007-08-16 12:20:00,53.1,53.29,52.99,53.15,101100.0,34.1968,34.3191,34.1259,34.229,101100.0
2007-08-16 12:30:00,53.11,53.29,52.97,53.0,55400.0,34.2032,34.3191,34.113,34.1324,55400.0
2007-08-16 12:40:00,53.01,53.06,52.73,52.84,76500.0,34.1388,34.171,33.9585,34.0293,76500.0
2007-08-16 12:50:00,52.84,53.05,52.63,52.71,95400.0,34.0293,34.1646,33.8941,33.9456,95400.0
2007-08-16 13:00:00,52.7,53.11,52.62,53.01,126100.0,33.9392,34.2032,33.8876,34.1388,126100.0
2007-08-16 13:10:00,53.04,53.65,53.04,53.55,185100.0,34.1581,34.551,34.1581,34.4866,185100.0
2007-08-16 13:20:00,53.58,53.6,53.11,53.29,157200.0,34.5059,34.5188,34.2032,34.3191,157200.0
2007-08-16 13:30:00,53.3,53.36,53.09,53.28,179900.0,34.3256,34.3642,34.1903,34.3127,179900.0
2007-08-16 13:40:00,53.3,53.48,52.95,52.98,137100.0,34.3256,34.4415,34.1002,34.1195,137100.0
2007-08-16 13:50:00,52.98,53.3,52.95,53.11,157400.0,34.1195,34.3256,34.1002,34.2032,157400.0
2007-08-16 14:00:00,53.13,53.69,53.0,53.34,133800.0,34.2161,34.5767,34.1324,34.3513,133800.0
2007-08-16 14:10:00,53.35,53.85,53.15,53.85,179900.0,34.3578,34.6798,34.229,34.6798,179900.0
2007-08-16 14:20:00,53.86,53.88,53.48,53.68,103100.0,34.6862,34.6991,34.4415,34.5703,103100.0
2007-08-16 14:30:00,53.68,53.71,53.11,53.51,141400.0,34.5703,34.5896,34.2032,34.4608,141400.0
2007-08-16 14:40:00,53.49,53.8,53.35,53.35,123300.0,34.4479,34.6476,34.3578,34.3578,123300.0
2007-08-16 14:50:00,53.35,53.55,53.23,53.35,98100.0,34.3578,34.4866,34.2805,34.3578,98100.0
2007-08-16 15:00:00,53.36,53.44,52.95,53.27,237200.0,34.3642,34.4157,34.1002,34.3062,237200.0
2007-08-16 15:10:00,53.22,53.85,53.2,53.47,289100.0,34.274,34.6798,34.2612,34.435,289100.0
2007-08-16 15:20:00,53.47,54.04,53.4,54.03,231900.0,34.435,34.8021,34.39,34.7957,231900.0
2007-08-16 15:30:00,54.0,54.25,53.8,53.8,196700.0,34.7764,34.9374,34.6476,34.6476,196700.0
2007-08-16 15:40:00,53.84,55.45,53.8,54.8,388700.0,34.6733,35.7102,34.6476,35.2916,388700.0
2007-08-16 15:50:00,54.72,54.9,54.34,54.78,563700.0,35.24,35.356,34.9953,35.2787,563700.0
2007-08-17 09:30:00,56.57,57.73,56.4,57.4,744000.0,36.4315,37.1785,36.322,36.966,744000.0
2007-08-17 09:40:00,57.4,57.75,56.82,56.91,335500.0,36.966,37.1914,36.5925,36.6504,335500.0
2007-08-17 09:50:00,56.91,56.98,56.43,56.54,257600.0,36.6504,36.6955,36.3413,36.4121,257600.0
2007-08-17 10:00:00,56.56,56.79,56.37,56.58,239800.0,36.425,36.5731,36.3027,36.4379,239800.0
2007-08-17 10:10:00,56.58,56.61,56.22,56.22,282400.0,36.4379,36.4572,36.2061,36.2061,282400.0
2007-08-17 10:20:00,56.23,56.34,55.34,55.46,247800.0,36.2125,36.2833,35.6393,35.7166,247800.0
2007-08-17 10:30:00,55.45,55.61,55.01,55.28,248300.0,35.7102,35.8132,35.4268,35.6007,248300.0
2007-08-17 10:40:00,55.3,55.51,54.97,55.11,190900.0,35.6136,35.7488,35.4011,35.4912,190900.0
2007-08-17 10:50:00,55.12,56.09,55.06,55.99,287400.0,35.4977,36.1223,35.459,36.0579,287400.0
2007-08-17 11:00:00,56.03,56.09,55.76,55.83,243600.0,36.0837,36.1223,35.9098,35.9549,243600.0
2007-08-17 11:10:00,55.83,55.98,55.56,55.75,131400.0,35.9549,36.0515,35.781,35.9034,131400.0
2007-08-17 11:20:00,55.74,55.75,55.53,55.63,86800.0,35.8969,35.9034,35.7617,35.8261,86800.0
2007-08-17 11:30:00,55.63,55.77,55.52,55.66,146200.0,35.8261,35.9163,35.7553,35.8454,146200.0
2007-08-17 11:40:00,55.67,55.81,55.52,55.53,109700.0,35.8519,35.942,35.7553,35.7617,109700.0
2007-08-17 11:50:00,55.54,55.65,55.48,55.56,54400.0,35.7681,35.839,35.7295,35.781,54400.0
2007-08-17 12:00:00,55.57,55.69,55.46,55.56,126000.0,35.7875,35.8647,35.7166,35.781,126000.0
2007-08-17 12:10:00,55.54,55.68,55.46,55.64,88100.0,35.7681,35.8583,35.7166,35.8325,88100.0
2007-08-17 12:20:00,55.66,55.94,55.65,55.93,60600.0,35.8454,36.0257,35.839,36.0193,60600.0
2007-08-17 12:30:00,55.92,56.1,55.86,55.86,105400.0,36.0129,36.1288,35.9742,35.9742,105400.0
2007-08-17 12:40:00,55.86,56.08,55.82,55.98,67000.0,35.9742,36.1159,35.9485,36.0515,67000.0
2007-08-17 12:50:00,56.0,56.01,55.81,55.96,71400.0,36.0644,36.0708,35.942,36.0386,71400.0
2007-08-17 13:00:00,55.97,56.15,55.91,56.09,73300.0,36.0451,36.161,36.0064,36.1223,73300.0
2007-08-17 13:10:00,56.09,56.25,56.05,56.18,107200.0,36.1223,36.2254,36.0966,36.1803,107200.0
2007-08-17 13:20:00,56.21,56.25,56.06,56.06,70800.0,36.1996,36.2254,36.103,36.103,70800.0
2007-08-17 13:30:00,56.08,56.22,56.03,56.16,75000.0,36.1159,36.2061,36.0837,36.1674,75000.0
2007-08-17 13:40:00,56.16,56.25,56.1,56.2,84900.0,36.1674,36.2254,36.1288,36.1932,84900.0
2007-08-17 13:50:00,56.19,56.23,55.98,56.09,116900.0,36.1867,36.2125,36.0515,36.1223,116900.0
2007-08-17 14:00:00,56.11,56.19,55.92,56.0,185800.0,36.1352,36.1867,36.0129,36.0644,185800.0
2007-08-17 14:10:00,56.02,56.08,55.94,56.03,68200.0,36.0773,36.1159,36.0257,36.0837,68200.0
2007-08-17 14:20:00,56.04,56.15,55.99,56.09,62000.0,36.0901,36.161,36.0579,36.1223,62000.0
2007-08-17 14:30:00,56.08,56.18,55.99,56.06,110900.0,36.1159,36.1803,36.0579,36.103,110900.0
2007-08-17 14:40:00,56.07,56.29,56.05,56.18,128800.0,36.1095,36.2511,36.0966,36.1803,128800.0
2007-08-17 14:50:00,56.18,56.22,56.08,56.15,58600.0,36.1803,36.2061,36.1159,36.161,58600.0
2007-08-17 15:00:00,56.15,56.49,56.08,56.46,111600.0,36.161,36.3799,36.1159,36.3606,111600.0
2007-08-17 15:10:00,56.46,56.55,56.15,56.44,204500.0,36.3606,36.4186,36.161,36.3477,204500.0
2007-08-17 15:20:00,56.45,56.46,56.01,56.09,139000.0,36.3542,36.3606,36.0708,36.1223,139000.0
2007-08-17 15:30:00,56.09,56.5,56.07,56.48,128500.0,36.1223,36.3864,36.1095,36.3735,128500.0
2007-08-17 15:40:00,56.48,56.59,56.18,56.4,185400.0,36.3735,36.4443,36.1803,36.322,185400.0
2007-08-17 15:50:00,56.4,56.42,56.31,56.4,269800.0,36.322,36.3349,36.264,36.322,269800.0
2007-08-20 09:30:00,56.41,56.51,56.13,56.15,119500.0,36.3284,36.3928,36.1481,36.161,119500.0
2007-08-20 09:40:00,56.16,56.17,55.5,55.53,145900.0,36.1674,36.1739,35.7424,35.7617,145900.0
2007-08-20 09:50:00,55.52,55.82,55.5,55.79,103200.0,35.7553,35.9485,35.7424,35.9291,103200.0
2007-08-20 10:00:00,55.77,55.96,55.61,55.74,83000.0,35.9163,36.0386,35.8132,35.8969,83000.0
2007-08-20 10:10:00,55.75,55.94,55.73,55.93,61700.0,35.9034,36.0257,35.8905,36.0193,61700.0
2007-08-20 10:20:00,55.93,55.94,55.74,55.85,80200.0,36.0193,36.0257,35.8969,35.9678,80200.0
2007-08-20 10:30:00,55.84,55.84,55.59,55.62,72500.0,35.9613,35.9613,35.8003,35.8197,72500.0
2007-08-20 10:40:00,55.61,55.85,55.54,55.56,84700.0,35.8132,35.9678,35.7681,35.781,84700.0
2007-08-20 10:50:00,55.55,55.61,55.47,55.56,86800.0,35.7746,35.8132,35.7231,35.781,86800.0
2007-08-20 11:00:00,55.54,55.56,55.36,55.42,82700.0,35.7681,35.781,35.6522,35.6909,82700.0
2007-08-20 11:10:00,55.41,55.58,55.41,55.44,43800.0,35.6844,35.7939,35.6844,35.7037,43800.0
2007-08-20 11:20:00,55.44,55.58,55.42,55.57,42500.0,35.7037,35.7939,35.6909,35.7875,42500.0
2007-08-20 11:30:00,55.54,55.56,55.44,55.46,35000.0,35.7681,35.781,35.7037,35.7166,35000.0
2007-08-20 11:40:00,55.46,55.55,55.41,55.41,40800.0,35.7166,35.7746,35.6844,35.6844,40800.0
2007-08-20 11:50:00,55.42,55.42,55.16,55.19,60500.0,35.6909,35.6909,35.5234,35.5427,60500.0
2007-08-20 12:00:00,55.18,55.28,55.1,55.16,111100.0,35.5363,35.6007,35.4848,35.5234,111100.0
2007-08-20 12:10:00,55.16,55.35,55.0,55.33,99200.0,35.5234,35.6458,35.4204,35.6329,99200.0
2007-08-20 12:20:00,55.33,55.35,55.18,55.18,114700.0,35.6329,35.6458,35.5363,35.5363,114700.0
2007-08-20 12:30:00,55.19,55.32,55.19,55.26,89100.0,35.5427,35.6265,35.5427,35.5878,89100.0
2007-08-20 12:40:00,55.26,55.34,55.22,55.22,64100.0,35.5878,35.6393,35.5621,35.5621,64100.0
2007-08-20 12:50:00,55.22,55.27,54.98,55.0,50200.0,35.5621,35.5943,35.4075,35.4204,50200.0
2007-08-20 13:00:00,55.0,55.11,54.93,55.1,53800.0,35.4204,35.4912,35.3753,35.4848,53800.0
2007-08-20 13:10:00,55.08,55.09,54.93,54.95,56900.0,35.4719,35.4783,35.3753,35.3882,56900.0
2007-08-20 13:20:00,54.94,54.96,54.84,54.86,62600.0,35.3817,35.3946,35.3173,35.3302,62600.0
2007-08-20 13:30:00,54.84,54.84,54.62,54.68,84200.0,35.3173,35.3173,35.1756,35.2143,84200.0
2007-08-20 13:40:00,54.69,55.2,54.66,55.2,110300.0,35.2207,35.5492,35.2014,35.5492,110300.0
2007-08-20 13:50:00,55.2,55.2,54.93,54.94,85600.0,35.5492,35.5492,35.3753,35.3817,85600.0
2007-08-20 14:00:00,54.95,54.95,54.79,54.86,50800.0,35.3882,35.3882,35.2851,35.3302,50800.0
2007-08-20 14:10:00,54.86,54.97,54.78,54.84,53600.0,35.3302,35.4011,35.2787,35.3173,53600.0
2007-08-20 14:20:00,54.84,55.05,54.84,55.0,47900.0,35.3173,35.4526,35.3173,35.4204,47900.0
2007-08-20 14:30:00,54.99,55.2,54.91,55.12,127700.0,35.4139,35.5492,35.3624,35.4977,127700.0
2007-08-20 14:40:00,55.11,55.12,54.91,54.98,58600.0,35.4912,35.4977,35.3624,35.4075,58600.0
2007-08-20 14:50:00,54.96,55.25,54.91,55.22,74400.0,35.3946,35.5814,35.3624,35.5621,74400.0
2007-08-20 15:00:00,55.22,55.6,55.18,55.56,125400.0,35.5621,35.8068,35.5363,35.781,125400.0
2007-08-20 15:10:00,55.55,55.78,55.54,55.58,140100.0,35.7746,35.9227,35.7681,35.7939,140100.0
2007-08-20 15:20:00,55.58,55.73,55.5,55.6,133200.0,35.7939,35.8905,35.7424,35.8068,133200.0
2007-08-20 15:30:00,55.59,55.6,55.23,55.26,100600.0,35.8003,35.8068,35.5685,35.5878,100600.0
2007-08-20 15:40:00,55.27,55.63,55.25,55.54,157200.0,35.5943,35.8261,35.5814,35.7681,157200.0
2007-08-20 15:50:00,55.54,55.55,55.25,55.34,200700.0,35.7681,35.7746,35.5814,35.6393,200700.0
2007-08-21 09:30:00,54.97,55.2,54.75,55.04,120500.0,35.4011,35.5492,35.2594,35.4461,120500.0
2007-08-21 09:40:00,55.05,55.67,55.03,55.54,97500.0,35.4526,35.8519,35.4397,35.7681,97500.0
2007-08-21 09:50:00,55.55,55.85,55.54,55.62,83700.0,35.7746,35.9678,35.7681,35.8197,83700.0
2007-08-21 10:00:00,55.62,55.63,55.36,55.44,76100.0,35.8197,35.8261,35.6522,35.7037,76100.0
2007-08-21 10:10:00,55.45,55.47,55.32,55.42,56800.0,35.7102,35.7231,35.6265,35.6909,56800.0
2007-08-21 10:20:00,55.41,55.52,55.26,55.44,62300.0,35.6844,35.7553,35.5878,35.7037,62300.0
2007-08-21 10:30:00,55.41,55.56,55.3,55.44,70800.0,35.6844,35.781,35.6136,35.7037,70800.0
2007-08-21 10:40:00,55.44,55.49,55.25,55.25,47800.0,35.7037,35.7359,35.5814,35.5814,47800.0
2007-08-21 10:50:00,55.25,55.35,55.25,55.35,36000.0,35.5814,35.6458,35.5814,35.6458,36000.0
2007-08-21 11:00:00,55.35,55.59,55.29,55.29,77100.0,35.6458,35.8003,35.6071,35.6071,77100.0
2007-08-21 11:10:00,55.27,55.34,55.2,55.31,42600.0,35.5943,35.6393,35.5492,35.62,42600.0
2007-08-21 11:20:00,55.31,55.44,55.18,55.43,71900.0,35.62,35.7037,35.5363,35.6973,71900.0
2007-08-21 11:30:00,55.45,55.62,55.38,55.47,80300.0,35.7102,35.8197,35.6651,35.7231,80300.0
2007-08-21 11:40:00,55.47,55.76,55.46,55.7,83000.0,35.7231,35.9098,35.7166,35.8712,83000.0
2007-08-21 11:50:00,55.69,55.71,55.52,55.55,64700.0,35.8647,35.8776,35.7553,35.7746,64700.0
2007-08-21 12:00:00,55.55,55.56,55.47,55.52,46600.0,35.7746,35.781,35.7231,35.7553,46600.0
2007-08-21 12:10:00,55.53,55.67,55.53,55.6,49700.0,35.7617,35.8519,35.7617,35.8068,49700.0
2007-08-21 12:20:00,55.62,55.79,55.61,55.73,51500.0,35.8197,35.9291,35.8132,35.8905,51500.0
2007-08-21 12:30:00,55.73,55.73,55.35,55.43,88000.0,35.8905,35.8905,35.6458,35.6973,88000.0
2007-08-21 12:40:00,55.45,55.53,55.31,55.31,25300.0,35.7102,35.7617,35.62,35.62,25300.0
2007-08-21 12:50:00,55.31,55.53,55.31,55.52,24000.0,35.62,35.7617,35.62,35.7553,24000.0
2007-08-21 13:00:00,55.52,55.55,55.41,55.42,32500.0,35.7553,35.7746,35.6844,35.6909,32500.0
2007-08-21 13:10:00,55.42,55.56,55.35,55.56,22500.0,35.6909,35.781,35.6458,35.781,22500.0
2007-08-21 13:20:00,55.56,55.61,55.48,55.56,25700.0,35.781,35.8132,35.7295,35.781,25700.0
2007-08-21 13:30:00,55.57,55.6,55.5,55.55,17000.0,35.7875,35.8068,35.7424,35.7746,17000.0
2007-08-21 13:40:00,55.56,55.59,55.5,55.54,20300.0,35.781,35.8003,35.7424,35.7681,20300.0
2007-08-21 13:50:00,55.51,55.6,55.49,55.52,15000.0,35.7488,35.8068,35.7359,35.7553,15000.0
2007-08-21 14:00:00,55.51,55.56,55.49,55.53,21100.0,35.7488,35.781,35.7359,35.7617,21100.0
2007-08-21 14:10:00,55.54,55.63,55.41,55.41,23300.0,35.7681,35.8261,35.6844,35.6844,23300.0
2007-08-21 14:20:00,55.4,55.51,55.39,55.48,21700.0,35.678,35.7488,35.6715,35.7295,21700.0
2007-08-21 14:30:00,55.47,55.5,55.35,55.38,34600.0,35.7231,35.7424,35.6458,35.6651,34600.0
2007-08-21 14:40:00,55.37,55.42,55.27,55.33,44700.0,35.6587,35.6909,35.5943,35.6329,44700.0
2007-08-21 14:50:00,55.32,55.38,55.2,55.37,59000.0,35.6265,35.6651,35.5492,35.6587,59000.0
2007-08-21 15:00:00,55.37,55.48,55.25,55.31,72400.0,35.6587,35.7295,35.5814,35.62,72400.0
2007-08-21 15:10:00,55.3,55.31,55.12,55.18,67800.0,35.6136,35.62,35.4977,35.5363,67800.0
2007-08-21 15:20:00,55.18,55.25,55.09,55.2,89600.0,35.5363,35.5814,35.4783,35.5492,89600.0
2007-08-21 15:30:00,55.21,55.36,55.2,55.24,83100.0,35.5556,35.6522,35.5492,35.5749,83100.0
2007-08-21 15:40:00,55.23,55.28,55.06,55.26,76400.0,35.5685,35.6007,35.459,35.5878,76400.0
2007-08-21 15:50:00,55.27,55.3,55.08,55.13,126400.0,35.5943,35.6136,35.4719,35.5041,126400.0
2007-08-22 09:30:00,55.86,56.5,55.6,56.5,163400.0,35.9742,36.3864,35.8068,36.3864,163400.0
2007-08-22 09:40:00,56.5,56.75,56.3,56.36,152300.0,36.3864,36.5474,36.2576,36.2962,152300.0
2007-08-22 09:50:00,56.36,56.36,56.15,56.25,85600.0,36.2962,36.2962,36.161,36.2254,85600.0
2007-08-22 10:00:00,56.23,56.4,56.15,56.28,86500.0,36.2125,36.322,36.161,36.2447,86500.0
2007-08-22 10:10:00,56.3,56.45,56.26,56.29,109100.0,36.2576,36.3542,36.2318,36.2511,109100.0
2007-08-22 10:20:00,56.29,56.34,56.13,56.23,122400.0,36.2511,36.2833,36.1481,36.2125,122400.0
2007-08-22 10:30:00,56.23,56.24,56.0,56.07,64900.0,36.2125,36.2189,36.0644,36.1095,64900.0
2007-08-22 10:40:00,56.08,56.17,56.06,56.13,53700.0,36.1159,36.1739,36.103,36.1481,53700.0
2007-08-22 10:50:00,56.13,56.2,56.07,56.08,48500.0,36.1481,36.1932,36.1095,36.1159,48500.0
2007-08-22 11:00:00,56.08,56.1,55.76,55.79,104900.0,36.1159,36.1288,35.9098,35.9291,104900.0
2007-08-22 11:10:00,55.79,55.91,55.75,55.83,67600.0,35.9291,36.0064,35.9034,35.9549,67600.0
2007-08-22 11:20:00,55.84,55.92,55.79,55.89,68700.0,35.9613,36.0129,35.9291,35.9935,68700.0
2007-08-22 11:30:00,55.87,55.95,55.8,55.94,42100.0,35.9807,36.0322,35.9356,36.0257,42100.0
2007-08-22 11:40:00,55.93,56.05,55.86,55.99,41700.0,36.0193,36.0966,35.9742,36.0579,41700.0
2007-08-22 11:50:00,55.99,55.99,55.84,55.85,30100.0,36.0579,36.0579,35.9613,35.9678,30100.0
2007-08-22 12:00:00,55.84,56.05,55.77,56.04,56900.0,35.9613,36.0966,35.9163,36.0901,56900.0
2007-08-22 12:10:00,56.06,56.07,55.99,56.0,27900.0,36.103,36.1095,36.0579,36.0644,27900.0
2007-08-22 12:20:00,56.0,56.01,55.76,55.76,96900.0,36.0644,36.0708,35.9098,35.9098,96900.0
2007-08-22 12:30:00,55.76,55.76,55.41,55.67,171200.0,35.9098,35.9098,35.6844,35.8519,171200.0
2007-08-22 12:40:00,55.66,55.77,55.49,55.68,56600.0,35.8454,35.9163,35.7359,35.8583,56600.0
2007-08-22 12:50:00,55.7,55.76,55.65,55.73,29500.0,35.8712,35.9098,35.839,35.8905,29500.0
2007-08-22 13:00:00,55.73,55.78,55.52,55.56,48800.0,35.8905,35.9227,35.7553,35.781,48800.0
2007-08-22 13:10:00,55.57,55.61,55.48,55.53,51900.0,35.7875,35.8132,35.7295,35.7617,51900.0
2007-08-22 13:20:00,55.52,55.73,55.52,55.69,70200.0,35.7553,35.8905,35.7553,35.8647,70200.0
2007-08-22 13:30:00,55.69,55.69,55.6,55.68,28000.0,35.8647,35.8647,35.8068,35.8583,28000.0
2007-08-22 13:40:00,55.69,55.8,55.67,55.67,41500.0,35.8647,35.9356,35.8519,35.8519,41500.0
2007-08-22 13:50:00,55.67,55.8,55.66,55.8,32800.0,35.8519,35.9356,35.8454,35.9356,32800.0
2007-08-22 14:00:00,55.78,55.79,55.7,55.77,26600.0,35.9227,35.9291,35.8712,35.9163,26600.0
2007-08-22 14:10:00,55.76,55.82,55.66,55.79,32700.0,35.9098,35.9485,35.8454,35.9291,32700.0
2007-08-22 14:20:00,55.78,55.81,55.64,55.65,29400.0,35.9227,35.942,35.8325,35.839,29400.0
2007-08-22 14:30:00,55.65,55.84,55.65,55.83,47900.0,35.839,35.9613,35.839,35.9549,47900.0
2007-08-22 14:40:00,55.84,56.1,55.83,56.07,107500.0,35.9613,36.1288,35.9549,36.1095,107500.0
2007-08-22 14:50:00,56.07,56.25,56.04,56.25,105900.0,36.1095,36.2254,36.0901,36.2254,105900.0
2007-08-22 15:00:00,56.23,56.31,56.17,56.2,126200.0,36.2125,36.264,36.1739,36.1932,126200.0
2007-08-22 15:10:00,56.2,56.48,56.18,56.47,113800.0,36.1932,36.3735,36.1803,36.3671,113800.0
2007-08-22 15:20:00,56.47,56.5,56.34,56.35,129800.0,36.3671,36.3864,36.2833,36.2898,129800.0
2007-08-22 15:30:00,56.35,56.61,56.35,56.6,129400.0,36.2898,36.4572,36.2898,36.4508,129400.0
2007-08-22 15:40:00,56.6,56.67,56.51,56.6,217400.0,36.4508,36.4959,36.3928,36.4508,217400.0
2007-08-22 15:50:00,56.59,56.6,56.31,56.4,248600.0,36.4443,36.4508,36.264,36.322,248600.0
2007-08-23 09:30:00,56.62,56.91,56.41,56.58,114600.0,36.4637,36.6504,36.3284,36.4379,114600.0
2007-08-23 09:40:00,56.69,56.72,56.0,56.04,96000.0,36.5087,36.5281,36.0644,36.0901,96000.0
2007-08-23 09:50:00,56.06,56.15,55.89,56.03,81500.0,36.103,36.161,35.9935,36.0837,81500.0
2007-08-23 10:00:00,56.01,56.29,55.89,56.25,87200.0,36.0708,36.2511,35.9935,36.2254,87200.0
2007-08-23 10:10:00,56.27,56.34,56.2,56.29,57800.0,36.2383,36.2833,36.1932,36.2511,57800.0
2007-08-23 10:20:00,56.29,56.45,56.26,56.43,53800.0,36.2511,36.3542,36.2318,36.3413,53800.0
2007-08-23 10:30:00,56.44,56.59,56.41,56.57,44300.0,36.3477,36.4443,36.3284,36.4315,44300.0
2007-08-23 10:40:00,56.58,56.59,56.46,56.55,35500.0,36.4379,36.4443,36.3606,36.4186,35500.0
2007-08-23 10:50:00,56.56,56.62,56.45,56.48,40400.0,36.425,36.4637,36.3542,36.3735,40400.0
2007-08-23 11:00:00,56.46,56.48,56.27,56.3,35400.0,36.3606,36.3735,36.2383,36.2576,35400.0
2007-08-23 11:10:00,56.3,56.3,56.15,56.18,55900.0,36.2576,36.2576,36.161,36.1803,55900.0
2007-08-23 11:20:00,56.19,56.21,56.05,56.06,44600.0,36.1867,36.1996,36.0966,36.103,44600.0
2007-08-23 11:30:00,56.05,56.06,55.96,56.02,50200.0,36.0966,36.103,36.0386,36.0773,50200.0
2007-08-23 11:40:00,56.02,56.04,55.91,55.92,25400.0,36.0773,36.0901,36.0064,36.0129,25400.0
2007-08-23 11:50:00,55.91,55.91,55.8,55.8,42000.0,36.0064,36.0064,35.9356,35.9356,42000.0
2007-08-23 12:00:00,55.81,55.92,55.8,55.83,40900.0,35.942,36.0129,35.9356,35.9549,40900.0
2007-08-23 12:10:00,55.83,55.91,55.83,55.91,27900.0,35.9549,36.0064,35.9549,36.0064,27900.0
2007-08-23 12:20:00,55.92,56.0,55.85,55.91,47400.0,36.0129,36.0644,35.9678,36.0064,47400.0
2007-08-23 12:30:00,55.92,56.04,55.92,56.04,33600.0,36.0129,36.0901,36.0129,36.0901,33600.0
2007-08-23 12:40:00,56.03,56.06,55.91,55.92,35800.0,36.0837,36.103,36.0064,36.0129,35800.0
2007-08-23 12:50:00,55.92,55.93,55.76,55.84,70800.0,36.0129,36.0193,35.9098,35.9613,70800.0
2007-08-23 13:00:00,55.84,56.14,55.84,56.08,75600.0,35.9613,36.1545,35.9613,36.1159,75600.0
2007-08-23 13:10:00,56.08,56.21,56.05,56.05,51700.0,36.1159,36.1996,36.0966,36.0966,51700.0
2007-08-23 13:20:00,56.06,56.09,56.01,56.06,35400.0,36.103,36.1223,36.0708,36.103,35400.0
2007-08-23 13:30:00,56.07,56.31,56.04,56.19,59100.0,36.1095,36.264,36.0901,36.1867,59100.0
2007-08-23 13:40:00,56.19,56.3,56.11,56.17,29400.0,36.1867,36.2576,36.1352,36.1739,29400.0
2007-08-23 13:50:00,56.16,56.2,56.06,56.19,46700.0,36.1674,36.1932,36.103,36.1867,46700.0
2007-08-23 14:00:00,56.2,56.24,56.07,56.22,61200.0,36.1932,36.2189,36.1095,36.2061,61200.0
2007-08-23 14:10:00,56.22,56.26,56.08,56.11,49300.0,36.2061,36.2318,36.1159,36.1352,49300.0
2007-08-23 14:20:00,56.11,56.16,56.02,56.02,92700.0,36.1352,36.1674,36.0773,36.0773,92700.0
2007-08-23 14:30:00,56.02,56.08,55.95,55.95,36100.0,36.0773,36.1159,36.0322,36.0322,36100.0
2007-08-23 14:40:00,55.95,55.96,55.74,55.83,97000.0,36.0322,36.0386,35.8969,35.9549,97000.0
2007-08-23 14:50:00,55.83,55.88,55.76,55.79,72900.0,35.9549,35.9871,35.9098,35.9291,72900.0
2007-08-23 15:00:00,55.78,55.84,55.75,55.81,61600.0,35.9227,35.9613,35.9034,35.942,61600.0
2007-08-23 15:10:00,55.8,56.0,55.76,55.98,69700.0,35.9356,36.0644,35.9098,36.0515,69700.0
2007-08-23 15:20:00,55.98,56.23,55.98,56.12,113200.0,36.0515,36.2125,36.0515,36.1417,113200.0
2007-08-23 15:30:00,56.12,56.13,55.86,55.87,92800.0,36.1417,36.1481,35.9742,35.9807,92800.0
2007-08-23 15:40:00,55.86,56.22,55.8,56.18,125600.0,35.9742,36.2061,35.9356,36.1803,125600.0
2007-08-23 15:50:00,56.17,56.22,55.95,56.03,154700.0,36.1739,36.2061,36.0322,36.0837,154700.0
2007-08-24 09:30:00,56.23,56.33,55.96,56.26,72000.0,36.2125,36.2769,36.0386,36.2318,72000.0
2007-08-24 09:40:00,56.24,56.4,56.05,56.25,81700.0,36.2189,36.322,36.0966,36.2254,81700.0
2007-08-24 09:50:00,56.27,56.4,56.25,56.38,51200.0,36.2383,36.322,36.2254,36.3091,51200.0
2007-08-24 10:00:00,56.39,56.7,56.37,56.43,113900.0,36.3155,36.5152,36.3027,36.3413,113900.0
2007-08-24 10:10:00,56.43,56.46,56.25,56.39,46300.0,36.3413,36.3606,36.2254,36.3155,46300.0
2007-08-24 10:20:00,56.4,56.44,56.26,56.35,56100.0,36.322,36.3477,36.2318,36.2898,56100.0
2007-08-24 10:30:00,56.35,56.44,56.23,56.25,53500.0,36.2898,36.3477,36.2125,36.2254,53500.0
2007-08-24 10:40:00,56.25,56.31,56.17,56.17,43300.0,36.2254,36.264,36.1739,36.1739,43300.0
2007-08-24 10:50:00,56.17,56.21,56.07,56.18,48600.0,36.1739,36.1996,36.1095,36.1803,48600.0
2007-08-24 11:00:00,56.17,56.41,56.16,56.4,81200.0,36.1739,36.3284,36.1674,36.322,81200.0
2007-08-24 11:10:00,56.42,56.43,56.33,56.35,28800.0,36.3349,36.3413,36.2769,36.2898,28800.0
2007-08-24 11:20:00,56.34,56.45,56.29,56.39,47000.0,36.2833,36.3542,36.2511,36.3155,47000.0
2007-08-24 11:30:00,56.37,56.41,56.26,56.26,36500.0,36.3027,36.3284,36.2318,36.2318,36500.0
2007-08-24 11:40:00,56.26,56.34,56.24,56.34,34400.0,36.2318,36.2833,36.2189,36.2833,34400.0
2007-08-24 11:50:00,56.35,56.49,56.33,56.49,40500.0,36.2898,36.3799,36.2769,36.3799,40500.0
2007-08-24 12:00:00,56.49,56.49,56.35,56.39,28200.0,36.3799,36.3799,36.2898,36.3155,28200.0
2007-08-24 12:10:00,56.39,56.49,56.27,56.48,36900.0,36.3155,36.3799,36.2383,36.3735,36900.0
2007-08-24 12:20:00,56.48,56.63,56.47,56.54,51100.0,36.3735,36.4701,36.3671,36.4121,51100.0
2007-08-24 12:30:00,56.53,56.56,56.45,56.5,44700.0,36.4057,36.425,36.3542,36.3864,44700.0
2007-08-24 12:40:00,56.48,56.51,56.3,56.35,55600.0,36.3735,36.3928,36.2576,36.2898,55600.0
2007-08-24 12:50:00,56.35,56.42,56.35,56.4,54900.0,36.2898,36.3349,36.2898,36.322,54900.0
2007-08-24 13:00:00,56.39,56.47,56.37,56.47,29500.0,36.3155,36.3671,36.3027,36.3671,29500.0
2007-08-24 13:10:00,56.47,56.58,56.47,56.47,38800.0,36.3671,36.4379,36.3671,36.3671,38800.0
2007-08-24 13:20:00,56.47,56.52,56.4,56.5,32800.0,36.3671,36.3993,36.322,36.3864,32800.0
2007-08-24 13:30:00,56.49,56.51,56.37,56.47,40500.0,36.3799,36.3928,36.3027,36.3671,40500.0
2007-08-24 13:40:00,56.46,56.5,56.4,56.42,42900.0,36.3606,36.3864,36.322,36.3349,42900.0
2007-08-24 13:50:00,56.41,56.48,56.37,56.43,43500.0,36.3284,36.3735,36.3027,36.3413,43500.0
2007-08-24 14:00:00,56.43,56.56,56.39,56.52,69900.0,36.3413,36.425,36.3155,36.3993,69900.0
2007-08-24 14:10:00,56.51,56.56,56.44,56.44,47500.0,36.3928,36.425,36.3477,36.3477,47500.0
2007-08-24 14:20:00,56.44,56.49,56.4,56.44,40400.0,36.3477,36.3799,36.322,36.3477,40400.0
2007-08-24 14:30:00,56.44,56.45,56.29,56.29,87200.0,36.3477,36.3542,36.2511,36.2511,87200.0
2007-08-24 14:40:00,56.29,56.4,56.2,56.4,47400.0,36.2511,36.322,36.1932,36.322,47400.0
2007-08-24 14:50:00,56.4,56.6,56.39,56.6,54300.0,36.322,36.4508,36.3155,36.4508,54300.0
2007-08-24 15:00:00,56.6,56.6,56.46,56.48,48200.0,36.4508,36.4508,36.3606,36.3735,48200.0
2007-08-24 15:10:00,56.49,56.64,56.48,56.63,52600.0,36.3799,36.4765,36.3735,36.4701,52600.0
2007-08-24 15:20:00,56.62,56.64,56.51,56.64,62800.0,36.4637,36.4765,36.3928,36.4765,62800.0
2007-08-24 15:30:00,56.63,56.89,56.63,56.82,97200.0,36.4701,36.6375,36.4701,36.5925,97200.0
2007-08-24 15:40:00,56.82,56.82,56.73,56.78,131900.0,36.5925,36.5925,36.5345,36.5667,131900.0
2007-08-24 15:50:00,56.79,56.92,56.78,56.89,160100.0,36.5731,36.6569,36.5667,36.6375,160100.0
2007-08-27 09:30:00,56.64,56.78,56.5,56.5,70000.0,36.4765,36.5667,36.3864,36.3864,70000.0
2007-08-27 09:40:00,56.52,56.65,56.39,56.55,61300.0,36.3993,36.483,36.3155,36.4186,61300.0
2007-08-27 09:50:00,56.54,56.62,56.43,56.53,70100.0,36.4121,36.4637,36.3413,36.4057,70100.0
2007-08-27 10:00:00,56.55,56.66,56.36,56.37,108300.0,36.4186,36.4894,36.2962,36.3027,108300.0
2007-08-27 10:10:00,56.36,56.64,56.36,56.63,29500.0,36.2962,36.4765,36.2962,36.4701,29500.0
2007-08-27 10:20:00,56.64,56.75,56.55,56.59,53100.0,36.4765,36.5474,36.4186,36.4443,53100.0
2007-08-27 10:30:00,56.59,56.69,56.53,56.69,48900.0,36.4443,36.5087,36.4057,36.5087,48900.0
2007-08-27 10:40:00,56.67,56.76,56.66,56.73,56900.0,36.4959,36.5538,36.4894,36.5345,56900.0
2007-08-27 10:50:00,56.73,56.76,56.67,56.71,49700.0,36.5345,36.5538,36.4959,36.5216,49700.0
2007-08-27 11:00:00,56.72,56.72,56.56,56.61,57500.0,36.5281,36.5281,36.425,36.4572,57500.0
2007-08-27 11:10:00,56.6,56.63,56.51,56.51,42700.0,36.4508,36.4701,36.3928,36.3928,42700.0
2007-08-27 11:20:00,56.52,56.7,56.45,56.63,55200.0,36.3993,36.5152,36.3542,36.4701,55200.0
2007-08-27 11:30:00,56.63,56.76,56.63,56.74,29600.0,36.4701,36.5538,36.4701,36.5409,29600.0
2007-08-27 11:40:00,56.72,56.78,56.72,56.77,24200.0,36.5281,36.5667,36.5281,36.5603,24200.0
2007-08-27 11:50:00,56.78,56.83,56.76,56.83,30900.0,36.5667,36.5989,36.5538,36.5989,30900.0
2007-08-27 12:00:00,56.83,56.83,56.71,56.78,29200.0,36.5989,36.5989,36.5216,36.5667,29200.0
2007-08-27 12:10:00,56.76,56.85,56.76,56.81,32700.0,36.5538,36.6118,36.5538,36.586,32700.0
2007-08-27 12:20:00,56.81,56.82,56.77,56.78,15500.0,36.586,36.5925,36.5603,36.5667,15500.0
2007-08-27 12:30:00,56.78,56.83,56.73,56.76,24000.0,36.5667,36.5989,36.5345,36.5538,24000.0
2007-08-27 12:40:00,56.76,56.78,56.71,56.71,23200.0,36.5538,36.5667,36.5216,36.5216,23200.0
2007-08-27 12:50:00,56.72,56.72,56.59,56.62,36300.0,36.5281,36.5281,36.4443,36.4637,36300.0
2007-08-27 13:00:00,56.61,56.8,56.6,56.77,49300.0,36.4572,36.5796,36.4508,36.5603,49300.0
2007-08-27 13:10:00,56.75,56.76,56.65,56.67,28300.0,36.5474,36.5538,36.483,36.4959,28300.0
2007-08-27 13:20:00,56.65,56.66,56.58,56.58,33600.0,36.483,36.4894,36.4379,36.4379,33600.0
2007-08-27 13:30:00,56.58,56.59,56.45,56.46,50000.0,36.4379,36.4443,36.3542,36.3606,50000.0
2007-08-27 13:40:00,56.45,56.54,56.45,56.53,30800.0,36.3542,36.4121,36.3542,36.4057,30800.0
2007-08-27 13:50:00,56.52,56.54,56.43,56.48,53600.0,36.3993,36.4121,36.3413,36.3735,53600.0
2007-08-27 14:00:00,56.48,56.65,56.44,56.6,46400.0,36.3735,36.483,36.3477,36.4508,46400.0
2007-08-27 14:10:00,56.6,56.69,56.56,56.64,27300.0,36.4508,36.5087,36.425,36.4765,27300.0
2007-08-27 14:20:00,56.64,56.67,56.54,56.59,29600.0,36.4765,36.4959,36.4121,36.4443,29600.0
2007-08-27 14:30:00,56.59,56.73,56.57,56.69,41000.0,36.4443,36.5345,36.4315,36.5087,41000.0
2007-08-27 14:40:00,56.69,56.69,56.59,56.59,26300.0,36.5087,36.5087,36.4443,36.4443,26300.0
2007-08-27 14:50:00,56.59,56.6,56.41,56.47,39900.0,36.4443,36.4508,36.3284,36.3671,39900.0
2007-08-27 15:00:00,56.48,56.56,56.43,56.5,40400.0,36.3735,36.425,36.3413,36.3864,40400.0
2007-08-27 15:10:00,56.51,56.61,56.48,56.53,50500.0,36.3928,36.4572,36.3735,36.4057,50500.0
2007-08-27 15:20:00,56.52,56.58,56.45,56.45,46100.0,36.3993,36.4379,36.3542,36.3542,46100.0
2007-08-27 15:30:00,56.45,56.58,56.4,56.45,62100.0,36.3542,36.4379,36.322,36.3542,62100.0
2007-08-27 15:40:00,56.44,56.55,56.44,56.52,68100.0,36.3477,36.4186,36.3477,36.3993,68100.0
2007-08-27 15:50:00,56.52,56.53,56.3,56.33,147700.0,36.3993,36.4057,36.2576,36.2769,147700.0
2007-08-28 09:30:00,55.94,56.0,55.77,55.9,64000.0,36.0257,36.0644,35.9163,36.0,64000.0
2007-08-28 09:40:00,55.92,56.0,55.78,55.79,66200.0,36.0129,36.0644,35.9227,35.9291,66200.0
2007-08-28 09:50:00,55.8,55.88,55.77,55.88,36400.0,35.9356,35.9871,35.9163,35.9871,36400.0
2007-08-28 10:00:00,55.87,56.0,55.75,55.77,82300.0,35.9807,36.0644,35.9034,35.9163,82300.0
2007-08-28 10:10:00,55.77,55.95,55.77,55.86,79700.0,35.9163,36.0322,35.9163,35.9742,79700.0
2007-08-28 10:20:00,55.86,55.93,55.78,55.8,155700.0,35.9742,36.0193,35.9227,35.9356,155700.0
2007-08-28 10:30:00,55.81,55.98,55.75,55.98,117500.0,35.942,36.0515,35.9034,36.0515,117500.0
2007-08-28 10:40:00,55.98,56.04,55.84,55.87,42900.0,36.0515,36.0901,35.9613,35.9807,42900.0
2007-08-28 10:50:00,55.88,55.88,55.69,55.71,55100.0,35.9871,35.9871,35.8647,35.8776,55100.0
2007-08-28 11:00:00,55.71,55.71,55.6,55.6,34400.0,35.8776,35.8776,35.8068,35.8068,34400.0
2007-08-28 11:10:00,55.61,55.61,55.5,55.55,37600.0,35.8132,35.8132,35.7424,35.7746,37600.0
2007-08-28 11:20:00,55.54,55.54,55.38,55.38,82200.0,35.7681,35.7681,35.6651,35.6651,82200.0
2007-08-28 11:30:00,55.39,55.51,55.37,55.39,57300.0,35.6715,35.7488,35.6587,35.6715,57300.0
2007-08-28 11:40:00,55.38,55.41,55.02,55.15,79000.0,35.6651,35.6844,35.4333,35.517,79000.0
2007-08-28 11:50:00,55.13,55.54,55.1,55.51,91500.0,35.5041,35.7681,35.4848,35.7488,91500.0
2007-08-28 12:00:00,55.51,55.55,55.41,55.45,56500.0,35.7488,35.7746,35.6844,35.7102,56500.0
2007-08-28 12:10:00,55.44,55.48,55.38,55.41,44500.0,35.7037,35.7295,35.6651,35.6844,44500.0
2007-08-28 12:20:00,55.4,55.42,55.23,55.31,39800.0,35.678,35.6909,35.5685,35.62,39800.0
2007-08-28 12:30:00,55.34,55.4,55.27,55.38,57900.0,35.6393,35.678,35.5943,35.6651,57900.0
2007-08-28 12:40:00,55.38,55.46,55.38,55.42,57900.0,35.6651,35.7166,35.6651,35.6909,57900.0
2007-08-28 12:50:00,55.44,55.5,55.42,55.46,45400.0,35.7037,35.7424,35.6909,35.7166,45400.0
2007-08-28 13:00:00,55.46,55.47,55.37,55.4,19700.0,35.7166,35.7231,35.6587,35.678,19700.0
2007-08-28 13:10:00,55.39,55.45,55.34,55.38,85000.0,35.6715,35.7102,35.6393,35.6651,85000.0
2007-08-28 13:20:00,55.37,55.4,55.36,55.38,18000.0,35.6587,35.678,35.6522,35.6651,18000.0
2007-08-28 13:30:00,55.39,55.45,55.37,55.39,47100.0,35.6715,35.7102,35.6587,35.6715,47100.0
2007-08-28 13:40:00,55.39,55.41,55.3,55.32,35600.0,35.6715,35.6844,35.6136,35.6265,35600.0
2007-08-28 13:50:00,55.32,55.36,55.26,55.29,44700.0,35.6265,35.6522,35.5878,35.6071,44700.0
2007-08-28 14:00:00,55.33,55.37,55.17,55.2,77500.0,35.6329,35.6587,35.5299,35.5492,77500.0
2007-08-28 14:10:00,55.21,55.26,55.07,55.11,100300.0,35.5556,35.5878,35.4655,35.4912,100300.0
2007-08-28 14:20:00,55.12,55.26,55.09,55.2,72800.0,35.4977,35.5878,35.4783,35.5492,72800.0
2007-08-28 14:30:00,55.21,55.21,54.99,55.01,54600.0,35.5556,35.5556,35.4139,35.4268,54600.0
2007-08-28 14:40:00,55.01,55.02,54.91,54.93,60500.0,35.4268,35.4333,35.3624,35.3753,60500.0
2007-08-28 14:50:00,54.93,54.95,54.83,54.91,54000.0,35.3753,35.3882,35.3109,35.3624,54000.0
2007-08-28 15:00:00,54.92,55.01,54.82,54.85,73300.0,35.3689,35.4268,35.3045,35.3238,73300.0
2007-08-28 15:10:00,54.85,54.93,54.82,54.88,52000.0,35.3238,35.3753,35.3045,35.3431,52000.0
2007-08-28 15:20:00,54.87,54.88,54.68,54.75,184000.0,35.3367,35.3431,35.2143,35.2594,184000.0
2007-08-28 15:30:00,54.75,54.77,54.65,54.68,251400.0,35.2594,35.2722,35.195,35.2143,251400.0
2007-08-28 15:40:00,54.68,54.81,54.58,54.79,354100.0,35.2143,35.298,35.1499,35.2851,354100.0
2007-08-28 15:50:00,54.79,54.86,54.71,54.71,390300.0,35.2851,35.3302,35.2336,35.2336,390300.0
2007-08-29 09:30:00,54.7,54.94,54.67,54.84,82600.0,35.4709,35.6265,35.4514,35.5617,82600.0
2007-08-29 09:40:00,54.82,54.86,54.62,54.65,53200.0,35.5487,35.5746,35.419,35.4384,53200.0
2007-08-29 09:50:00,54.65,54.65,54.4,54.44,137300.0,35.4384,35.4384,35.2763,35.3023,137300.0
2007-08-29 10:00:00,54.43,54.43,54.2,54.2,144800.0,35.2958,35.2958,35.1466,35.1466,144800.0
2007-08-29 10:10:00,54.2,54.25,53.92,53.97,101800.0,35.1466,35.1791,34.9651,34.9975,101800.0
2007-08-29 10:20:00,53.98,54.19,53.96,54.1,53000.0,35.004,35.1402,34.991,35.0818,53000.0
2007-08-29 10:30:00,54.11,54.11,53.93,53.95,67300.0,35.0883,35.0883,34.9716,34.9845,67300.0
2007-08-29 10:40:00,53.95,54.07,53.94,53.97,56100.0,34.9845,35.0623,34.978,34.9975,56100.0
2007-08-29 10:50:00,53.97,54.24,53.93,54.21,73800.0,34.9975,35.1726,34.9716,35.1531,73800.0
2007-08-29 11:00:00,54.22,54.28,54.08,54.25,179900.0,35.1596,35.1985,35.0688,35.1791,179900.0
2007-08-29 11:10:00,54.25,54.5,54.23,54.48,79800.0,35.1791,35.3412,35.1661,35.3282,79800.0
2007-08-29 11:20:00,54.48,54.5,54.44,54.45,61900.0,35.3282,35.3412,35.3023,35.3088,61900.0
2007-08-29 11:30:00,54.45,54.58,54.41,54.56,122000.0,35.3088,35.3931,35.2828,35.3801,122000.0
2007-08-29 11:40:00,54.57,54.72,54.54,54.65,74500.0,35.3866,35.4838,35.3671,35.4384,74500.0
2007-08-29 11:50:00,54.64,54.85,54.64,54.79,70900.0,35.432,35.5681,35.432,35.5292,70900.0
2007-08-29 12:00:00,54.8,54.81,54.63,54.63,53800.0,35.5357,35.5422,35.4255,35.4255,53800.0
2007-08-29 12:10:00,54.62,54.63,54.53,54.55,58400.0,35.419,35.4255,35.3606,35.3736,58400.0
2007-08-29 12:20:00,54.55,54.57,54.34,54.35,55700.0,35.3736,35.3866,35.2374,35.2439,55700.0
2007-08-29 12:30:00,54.36,54.44,54.33,54.37,46700.0,35.2504,35.3023,35.2309,35.2569,46700.0
2007-08-29 12:40:00,54.38,54.48,54.38,54.43,30400.0,35.2634,35.3282,35.2634,35.2958,30400.0
2007-08-29 12:50:00,54.43,54.43,54.26,54.31,49400.0,35.2958,35.2958,35.1855,35.218,49400.0
2007-08-29 13:00:00,54.29,54.46,54.28,54.32,46000.0,35.205,35.3152,35.1985,35.2245,46000.0
2007-08-29 13:10:00,54.33,54.33,54.18,54.21,47400.0,35.2309,35.2309,35.1337,35.1531,47400.0
2007-08-29 13:20:00,54.18,54.19,54.04,54.14,55000.0,35.1337,35.1402,35.0429,35.1077,55000.0
2007-08-29 13:30:00,54.13,54.2,54.06,54.19,48100.0,35.1012,35.1466,35.0559,35.1402,48100.0
2007-08-29 13:40:00,54.18,54.2,54.1,54.16,48400.0,35.1337,35.1466,35.0818,35.1207,48400.0
2007-08-29 13:50:00,54.15,54.24,54.11,54.17,66000.0,35.1142,35.1726,35.0883,35.1272,66000.0
2007-08-29 14:00:00,54.19,54.37,54.17,54.26,78600.0,35.1402,35.2569,35.1272,35.1855,78600.0
2007-08-29 14:10:00,54.26,54.31,54.1,54.11,70700.0,35.1855,35.218,35.0818,35.0883,70700.0
2007-08-29 14:20:00,54.13,54.29,54.13,54.21,55400.0,35.1012,35.205,35.1012,35.1531,55400.0
2007-08-29 14:30:00,54.22,54.46,54.18,54.37,104000.0,35.1596,35.3152,35.1337,35.2569,104000.0
2007-08-29 14:40:00,54.39,54.4,54.25,54.4,83400.0,35.2698,35.2763,35.1791,35.2763,83400.0
2007-08-29 14:50:00,54.38,54.42,54.29,54.29,47100.0,35.2634,35.2893,35.205,35.205,47100.0
2007-08-29 15:00:00,54.31,54.57,54.3,54.53,56500.0,35.218,35.3866,35.2115,35.3606,56500.0
2007-08-29 15:10:00,54.54,54.74,54.53,54.64,54500.0,35.3671,35.4968,35.3606,35.432,54500.0
2007-08-29 15:20:00,54.64,54.79,54.58,54.78,56200.0,35.432,35.5292,35.3931,35.5227,56200.0
2007-08-29 15:30:00,54.8,54.9,54.71,54.85,55600.0,35.5357,35.6006,35.4774,35.5681,55600.0
2007-08-29 15:40:00,54.84,54.93,54.76,54.79,117900.0,35.5617,35.62,35.5098,35.5292,117900.0
2007-08-29 15:50:00,54.79,54.94,54.74,54.88,240400.0,35.5292,35.6265,35.4968,35.5876,240400.0
2007-08-30 09:30:00,54.29,54.54,54.21,54.51,109200.0,35.205,35.3671,35.1531,35.3477,109200.0
2007-08-30 09:40:00,54.51,54.7,54.45,54.63,83200.0,35.3477,35.4709,35.3088,35.4255,83200.0
2007-08-30 09:50:00,54.63,54.67,54.28,54.38,117600.0,35.4255,35.4514,35.1985,35.2634,117600.0
2007-08-30 10:00:00,54.33,54.53,54.23,54.46,109900.0,35.2309,35.3606,35.1661,35.3152,109900.0
2007-08-30 10:10:00,54.46,54.46,54.2,54.32,85200.0,35.3152,35.3152,35.1466,35.2245,85200.0
2007-08-30 10:20:00,54.32,54.6,54.28,54.42,87000.0,35.2245,35.406,35.1985,35.2893,87000.0
2007-08-30 10:30:00,54.43,54.69,54.31,54.33,59700.0,35.2958,35.4644,35.218,35.2309,59700.0
2007-08-30 10:40:00,54.32,54.43,54.28,54.41,157300.0,35.2245,35.2958,35.1985,35.2828,157300.0
2007-08-30 10:50:00,54.39,54.43,54.28,54.29,78100.0,35.2698,35.2958,35.1985,35.205,78100.0
2007-08-30 11:00:00,54.29,54.46,54.28,54.4,78600.0,35.205,35.3152,35.1985,35.2763,78600.0
2007-08-30 11:10:00,54.38,54.55,54.38,54.52,99300.0,35.2634,35.3736,35.2634,35.3541,99300.0
2007-08-30 11:20:00,54.52,54.59,54.43,54.59,79900.0,35.3541,35.3995,35.2958,35.3995,79900.0
2007-08-30 11:30:00,54.59,54.62,54.49,54.61,31800.0,35.3995,35.419,35.3347,35.4125,31800.0
2007-08-30 11:40:00,54.62,54.62,54.46,54.49,65600.0,35.419,35.419,35.3152,35.3347,65600.0
2007-08-30 11:50:00,54.48,54.5,54.41,54.43,46800.0,35.3282,35.3412,35.2828,35.2958,46800.0
2007-08-30 12:00:00,54.44,54.45,54.21,54.28,50600.0,35.3023,35.3088,35.1531,35.1985,50600.0
2007-08-30 12:10:00,54.27,54.29,54.11,54.13,50100.0,35.192,35.205,35.0883,35.1012,50100.0
2007-08-30 12:20:00,54.12,54.4,54.05,54.08,106000.0,35.0948,35.2763,35.0494,35.0688,106000.0
2007-08-30 12:30:00,54.08,54.29,54.06,54.29,108000.0,35.0688,35.205,35.0559,35.205,108000.0
2007-08-30 12:40:00,54.28,54.3,54.22,54.27,40100.0,35.1985,35.2115,35.1596,35.192,40100.0
2007-08-30 12:50:00,54.27,54.44,54.26,54.42,36500.0,35.192,35.3023,35.1855,35.2893,36500.0
2007-08-30 13:00:00,54.41,54.51,54.39,54.46,47300.0,35.2828,35.3477,35.2698,35.3152,47300.0
2007-08-30 13:10:00,54.47,54.47,54.36,54.4,46200.0,35.3217,35.3217,35.2504,35.2763,46200.0
2007-08-30 13:20:00,54.4,54.41,54.18,54.23,51800.0,35.2763,35.2828,35.1337,35.1661,51800.0
2007-08-30 13:30:00,54.23,54.23,54.08,54.12,49200.0,35.1661,35.1661,35.0688,35.0948,49200.0
2007-08-30 13:40:00,54.13,54.2,54.05,54.09,46400.0,35.1012,35.1466,35.0494,35.0753,46400.0
2007-08-30 13:50:00,54.09,54.24,54.05,54.23,60100.0,35.0753,35.1726,35.0494,35.1661,60100.0
2007-08-30 14:00:00,54.22,54.33,54.14,54.16,67600.0,35.1596,35.2309,35.1077,35.1207,67600.0
2007-08-30 14:10:00,54.16,54.19,54.11,54.13,37600.0,35.1207,35.1402,35.0883,35.1012,37600.0
2007-08-30 14:20:00,54.12,54.19,54.04,54.07,46200.0,35.0948,35.1402,35.0429,35.0623,46200.0
2007-08-30 14:30:00,54.05,54.16,54.02,54.12,74300.0,35.0494,35.1207,35.0299,35.0948,74300.0
2007-08-30 14:40:00,54.13,54.18,54.04,54.08,83700.0,35.1012,35.1337,35.0429,35.0688,83700.0
2007-08-30 14:50:00,54.07,54.17,54.06,54.08,92600.0,35.0623,35.1272,35.0559,35.0688,92600.0
2007-08-30 15:00:00,54.07,54.24,54.06,54.24,193100.0,35.0623,35.1726,35.0559,35.1726,193100.0
2007-08-30 15:10:00,54.24,54.34,54.22,54.29,178500.0,35.1726,35.2374,35.1596,35.205,178500.0
2007-08-30 15:20:00,54.29,54.4,54.22,54.29,143800.0,35.205,35.2763,35.1596,35.205,143800.0
2007-08-30 15:30:00,54.28,54.32,54.17,54.21,102100.0,35.1985,35.2245,35.1272,35.1531,102100.0
2007-08-30 15:40:00,54.21,54.25,54.06,54.23,156900.0,35.1531,35.1791,35.0559,35.1661,156900.0
2007-08-30 15:50:00,54.23,54.33,54.19,54.26,197300.0,35.1661,35.2309,35.1402,35.1855,197300.0
2007-08-31 09:30:00,54.84,55.0,54.5,54.72,127200.0,35.5617,35.6654,35.3412,35.4838,127200.0
2007-08-31 09:40:00,54.7,54.77,54.65,54.71,91600.0,35.4709,35.5163,35.4384,35.4774,91600.0
2007-08-31 09:50:00,54.7,54.9,54.6,54.74,87000.0,35.4709,35.6006,35.406,35.4968,87000.0
2007-08-31 10:00:00,54.77,54.9,54.25,54.38,197400.0,35.5163,35.6006,35.1791,35.2634,197400.0
2007-08-31 10:10:00,54.38,54.65,54.26,54.63,78300.0,35.2634,35.4384,35.1855,35.4255,78300.0
2007-08-31 10:20:00,54.64,54.69,54.45,54.6,57800.0,35.432,35.4644,35.3088,35.406,57800.0
2007-08-31 10:30:00,54.61,54.74,54.55,54.71,64700.0,35.4125,35.4968,35.3736,35.4774,64700.0
2007-08-31 10:40:00,54.72,54.74,54.58,54.59,52200.0,35.4838,35.4968,35.3931,35.3995,52200.0
2007-08-31 10:50:00,54.59,54.7,54.55,54.55,39300.0,35.3995,35.4709,35.3736,35.3736,39300.0
2007-08-31 11:00:00,54.54,54.58,54.4,54.41,89500.0,35.3671,35.3931,35.2763,35.2828,89500.0
2007-08-31 11:10:00,54.41,54.56,54.32,54.49,65700.0,35.2828,35.3801,35.2245,35.3347,65700.0
2007-08-31 11:20:00,54.49,54.52,54.42,54.51,34400.0,35.3347,35.3541,35.2893,35.3477,34400.0
2007-08-31 11:30:00,54.51,54.72,54.5,54.72,32400.0,35.3477,35.4838,35.3412,35.4838,32400.0
2007-08-31 11:40:00,54.71,54.73,54.62,54.73,30900.0,35.4774,35.4903,35.419,35.4903,30900.0
2007-08-31 11:50:00,54.73,54.87,54.72,54.8,40200.0,35.4903,35.5811,35.4838,35.5357,40200.0
2007-08-31 12:00:00,54.8,54.84,54.74,54.74,29400.0,35.5357,35.5617,35.4968,35.4968,29400.0
2007-08-31 12:10:00,54.74,54.8,54.71,54.78,31900.0,35.4968,35.5357,35.4774,35.5227,31900.0
2007-08-31 12:20:00,54.77,54.87,54.77,54.79,27600.0,35.5163,35.5811,35.5163,35.5292,27600.0
2007-08-31 12:30:00,54.79,55.03,54.78,54.99,59800.0,35.5292,35.6849,35.5227,35.6589,59800.0
2007-08-31 12:40:00,55.0,55.04,54.97,55.03,45000.0,35.6654,35.6913,35.646,35.6849,45000.0
2007-08-31 12:50:00,55.02,55.04,54.92,54.93,46400.0,35.6784,35.6913,35.6135,35.62,46400.0
2007-08-31 13:00:00,54.92,54.94,54.81,54.84,38400.0,35.6135,35.6265,35.5422,35.5617,38400.0
2007-08-31 13:10:00,54.85,54.86,54.82,54.83,35700.0,35.5681,35.5746,35.5487,35.5552,35700.0
2007-08-31 13:20:00,54.83,54.84,54.76,54.81,42500.0,35.5552,35.5617,35.5098,35.5422,42500.0
2007-08-31 13:30:00,54.8,54.81,54.7,54.78,35200.0,35.5357,35.5422,35.4709,35.5227,35200.0
2007-08-31 13:40:00,54.78,54.79,54.67,54.67,33800.0,35.5227,35.5292,35.4514,35.4514,33800.0
2007-08-31 13:50:00,54.67,54.81,54.67,54.75,59500.0,35.4514,35.5422,35.4514,35.5033,59500.0
2007-08-31 14:00:00,54.75,54.85,54.75,54.85,26700.0,35.5033,35.5681,35.5033,35.5681,26700.0
2007-08-31 14:10:00,54.85,54.89,54.78,54.78,28900.0,35.5681,35.5941,35.5227,35.5227,28900.0
2007-08-31 14:20:00,54.79,54.79,54.69,54.73,40800.0,35.5292,35.5292,35.4644,35.4903,40800.0
2007-08-31 14:30:00,54.73,54.82,54.69,54.8,36500.0,35.4903,35.5487,35.4644,35.5357,36500.0
2007-08-31 14:40:00,54.81,54.82,54.76,54.78,27100.0,35.5422,35.5487,35.5098,35.5227,27100.0
2007-08-31 14:50:00,54.78,54.78,54.71,54.72,27400.0,35.5227,35.5227,35.4774,35.4838,27400.0
2007-08-31 15:00:00,54.72,54.84,54.68,54.82,48000.0,35.4838,35.5617,35.4579,35.5487,48000.0
2007-08-31 15:10:00,54.82,54.93,54.81,54.91,38700.0,35.5487,35.62,35.5422,35.607,38700.0
2007-08-31 15:20:00,54.9,54.93,54.83,54.91,57000.0,35.6006,35.62,35.5552,35.607,57000.0
2007-08-31 15:30:00,54.92,55.02,54.89,54.95,83900.0,35.6135,35.6784,35.5941,35.633,83900.0
2007-08-31 15:40:00,54.95,55.07,54.95,54.95,123500.0,35.633,35.7108,35.633,35.633,123500.0
2007-08-31 15:50:00,54.96,54.96,54.67,54.67,278100.0,35.6395,35.6395,35.4514,35.4514,278100.0
2007-09-04 09:30:00,54.75,54.85,54.66,54.74,81900.0,35.5033,35.5681,35.4449,35.4968,81900.0
2007-09-04 09:40:00,54.75,54.8,54.49,54.5,143100.0,35.5033,35.5357,35.3347,35.3412,143100.0
2007-09-04 09:50:00,54.51,54.52,54.43,54.46,61200.0,35.3477,35.3541,35.2958,35.3152,61200.0
2007-09-04 10:00:00,54.45,54.85,54.42,54.69,71500.0,35.3088,35.5681,35.2893,35.4644,71500.0
2007-09-04 10:10:00,54.7,54.79,54.68,54.76,24600.0,35.4709,35.5292,35.4579,35.5098,24600.0
2007-09-04 10:20:00,54.76,54.98,54.76,54.96,39500.0,35.5098,35.6524,35.5098,35.6395,39500.0
2007-09-04 10:30:00,54.96,55.08,54.91,55.02,57000.0,35.6395,35.7173,35.607,35.6784,57000.0
2007-09-04 10:40:00,55.02,55.04,54.91,54.93,62200.0,35.6784,35.6913,35.607,35.62,62200.0
2007-09-04 10:50:00,54.92,54.96,54.83,54.84,30400.0,35.6135,35.6395,35.5552,35.5617,30400.0
2007-09-04 11:00:00,54.84,54.85,54.78,54.78,30500.0,35.5617,35.5681,35.5227,35.5227,30500.0
2007-09-04 11:10:00,54.79,54.85,54.75,54.84,35900.0,35.5292,35.5681,35.5033,35.5617,35900.0
2007-09-04 11:20:00,54.85,54.94,54.78,54.79,37500.0,35.5681,35.6265,35.5227,35.5292,37500.0
2007-09-04 11:30:00,54.8,54.82,54.67,54.7,80100.0,35.5357,35.5487,35.4514,35.4709,80100.0
2007-09-04 11:40:00,54.7,54.71,54.52,54.52,68000.0,35.4709,35.4774,35.3541,35.3541,68000.0
2007-09-04 11:50:00,54.54,54.58,54.5,54.56,61900.0,35.3671,35.3931,35.3412,35.3801,61900.0
2007-09-04 12:00:00,54.56,54.61,54.5,54.54,50100.0,35.3801,35.4125,35.3412,35.3671,50100.0
2007-09-04 12:10:00,54.55,54.56,54.49,54.55,51500.0,35.3736,35.3801,35.3347,35.3736,51500.0
2007-09-04 12:20:00,54.56,54.64,54.53,54.62,29000.0,35.3801,35.432,35.3606,35.419,29000.0
2007-09-04 12:30:00,54.63,54.7,54.62,54.69,41400.0,35.4255,35.4709,35.419,35.4644,41400.0
2007-09-04 12:40:00,54.68,54.72,54.67,54.7,30900.0,35.4579,35.4838,35.4514,35.4709,30900.0
2007-09-04 12:50:00,54.7,54.75,54.69,54.71,69100.0,35.4709,35.5033,35.4644,35.4774,69100.0
2007-09-04 13:00:00,54.72,54.76,54.69,54.74,22900.0,35.4838,35.5098,35.4644,35.4968,22900.0
2007-09-04 13:10:00,54.75,54.88,54.75,54.86,65500.0,35.5033,35.5876,35.5033,35.5746,65500.0
2007-09-04 13:20:00,54.86,54.91,54.81,54.81,46600.0,35.5746,35.607,35.5422,35.5422,46600.0
2007-09-04 13:30:00,54.8,54.94,54.8,54.92,31700.0,35.5357,35.6265,35.5357,35.6135,31700.0
2007-09-04 13:40:00,54.91,55.0,54.86,54.95,73000.0,35.607,35.6654,35.5746,35.633,73000.0
2007-09-04 13:50:00,54.95,55.0,54.93,54.93,53000.0,35.633,35.6654,35.62,35.62,53000.0
2007-09-04 14:00:00,54.94,54.96,54.9,54.92,49600.0,35.6265,35.6395,35.6006,35.6135,49600.0
2007-09-04 14:10:00,54.92,55.04,54.92,55.03,53000.0,35.6135,35.6913,35.6135,35.6849,53000.0
2007-09-04 14:20:00,55.03,55.12,54.99,55.11,61400.0,35.6849,35.7432,35.6589,35.7367,61400.0
2007-09-04 14:30:00,55.1,55.25,55.1,55.24,62200.0,35.7303,35.8275,35.7303,35.821,62200.0
2007-09-04 14:40:00,55.23,55.33,55.2,55.31,58200.0,35.8146,35.8794,35.7951,35.8664,58200.0
2007-09-04 14:50:00,55.32,55.33,55.28,55.29,59500.0,35.8729,35.8794,35.847,35.8535,59500.0
2007-09-04 15:00:00,55.29,55.42,55.26,55.41,65800.0,35.8535,35.9378,35.834,35.9313,65800.0
2007-09-04 15:10:00,55.42,55.5,55.38,55.48,80700.0,35.9378,35.9896,35.9118,35.9767,80700.0
2007-09-04 15:20:00,55.48,55.55,55.47,55.55,82700.0,35.9767,36.0221,35.9702,36.0221,82700.0
2007-09-04 15:30:00,55.55,55.6,55.37,55.37,124700.0,36.0221,36.0545,35.9053,35.9053,124700.0
2007-09-04 15:40:00,55.37,55.45,55.3,55.36,172400.0,35.9053,35.9572,35.8599,35.8989,172400.0
2007-09-04 15:50:00,55.35,55.39,55.17,55.29,260500.0,35.8924,35.9183,35.7756,35.8535,260500.0
2007-09-05 09:30:00,54.97,55.08,54.8,54.95,82400.0,35.646,35.7173,35.5357,35.633,82400.0
2007-09-05 09:40:00,54.95,55.03,54.81,54.88,79900.0,35.633,35.6849,35.5422,35.5876,79900.0
2007-09-05 09:50:00,54.9,55.0,54.81,54.83,64100.0,35.6006,35.6654,35.5422,35.5552,64100.0
2007-09-05 10:00:00,54.83,54.95,54.61,54.78,114000.0,35.5552,35.633,35.4125,35.5227,114000.0
2007-09-05 10:10:00,54.78,54.85,54.55,54.85,62000.0,35.5227,35.5681,35.3736,35.5681,62000.0
2007-09-05 10:20:00,54.82,54.89,54.73,54.87,59900.0,35.5487,35.5941,35.4903,35.5811,59900.0
2007-09-05 10:30:00,54.87,54.9,54.76,54.8,52000.0,35.5811,35.6006,35.5098,35.5357,52000.0
2007-09-05 10:40:00,54.81,54.88,54.75,54.83,40600.0,35.5422,35.5876,35.5033,35.5552,40600.0
2007-09-05 10:50:00,54.83,54.88,54.78,54.79,55400.0,35.5552,35.5876,35.5227,35.5292,55400.0
2007-09-05 11:00:00,54.77,54.78,54.62,54.69,52400.0,35.5163,35.5227,35.419,35.4644,52400.0
2007-09-05 11:10:00,54.69,54.8,54.67,54.77,39600.0,35.4644,35.5357,35.4514,35.5163,39600.0
2007-09-05 11:20:00,54.8,54.8,54.67,54.71,35700.0,35.5357,35.5357,35.4514,35.4774,35700.0
2007-09-05 11:30:00,54.71,54.74,54.65,54.65,51600.0,35.4774,35.4968,35.4384,35.4384,51600.0
2007-09-05 11:40:00,54.65,54.67,54.57,54.61,27000.0,35.4384,35.4514,35.3866,35.4125,27000.0
2007-09-05 11:50:00,54.61,54.7,54.58,54.68,17600.0,35.4125,35.4709,35.3931,35.4579,17600.0
2007-09-05 12:00:00,54.7,54.75,54.69,54.72,22900.0,35.4709,35.5033,35.4644,35.4838,22900.0
2007-09-05 12:10:00,54.71,54.84,54.71,54.82,29500.0,35.4774,35.5617,35.4774,35.5487,29500.0
2007-09-05 12:20:00,54.85,54.95,54.82,54.92,39400.0,35.5681,35.633,35.5487,35.6135,39400.0
2007-09-05 12:30:00,54.91,54.91,54.86,54.87,20800.0,35.607,35.607,35.5746,35.5811,20800.0
2007-09-05 12:40:00,54.86,54.88,54.71,54.76,46800.0,35.5746,35.5876,35.4774,35.5098,46800.0
2007-09-05 12:50:00,54.77,54.81,54.71,54.81,31700.0,35.5163,35.5422,35.4774,35.5422,31700.0
2007-09-05 13:00:00,54.8,54.87,54.76,54.79,36600.0,35.5357,35.5811,35.5098,35.5292,36600.0
2007-09-05 13:10:00,54.79,54.89,54.76,54.83,47600.0,35.5292,35.5941,35.5098,35.5552,47600.0
2007-09-05 13:20:00,54.83,54.84,54.71,54.71,43300.0,35.5552,35.5617,35.4774,35.4774,43300.0
2007-09-05 13:30:00,54.7,54.73,54.61,54.72,34200.0,35.4709,35.4903,35.4125,35.4838,34200.0
2007-09-05 13:40:00,54.7,54.82,54.7,54.75,48400.0,35.4709,35.5487,35.4709,35.5033,48400.0
2007-09-05 13:50:00,54.76,54.84,54.74,54.83,28400.0,35.5098,35.5617,35.4968,35.5552,28400.0
2007-09-05 14:00:00,54.82,54.89,54.68,54.8,62900.0,35.5487,35.5941,35.4579,35.5357,62900.0
2007-09-05 14:10:00,54.8,54.83,54.73,54.75,44800.0,35.5357,35.5552,35.4903,35.5033,44800.0
2007-09-05 14:20:00,54.75,54.75,54.62,54.72,53400.0,35.5033,35.5033,35.419,35.4838,53400.0
2007-09-05 14:30:00,54.72,54.78,54.7,54.78,28900.0,35.4838,35.5227,35.4709,35.5227,28900.0
2007-09-05 14:40:00,54.78,54.79,54.66,54.72,52800.0,35.5227,35.5292,35.4449,35.4838,52800.0
2007-09-05 14:50:00,54.73,54.89,54.65,54.84,38800.0,35.4903,35.5941,35.4384,35.5617,38800.0
2007-09-05 15:00:00,54.84,54.94,54.81,54.9,72000.0,35.5617,35.6265,35.5422,35.6006,72000.0
2007-09-05 15:10:00,54.9,54.94,54.81,54.93,72800.0,35.6006,35.6265,35.5422,35.62,72800.0
2007-09-05 15:20:00,54.92,54.94,54.82,54.91,125100.0,35.6135,35.6265,35.5487,35.607,125100.0
2007-09-05 15:30:00,54.92,54.97,54.78,54.8,114100.0,35.6135,35.646,35.5227,35.5357,114100.0
2007-09-05 15:40:00,54.81,54.98,54.76,54.87,175900.0,35.5422,35.6524,35.5098,35.5811,175900.0
2007-09-05 15:50:00,54.86,54.9,54.7,54.7,172900.0,35.5746,35.6006,35.4709,35.4709,172900.0
2007-09-06 09:30:00,54.62,55.19,54.03,54.87,90800.0,35.419,35.7886,35.0364,35.5811,90800.0
2007-09-06 09:40:00,54.87,54.94,54.75,54.76,49200.0,35.5811,35.6265,35.5033,35.5098,49200.0
2007-09-06 09:50:00,54.76,54.77,54.6,54.72,42700.0,35.5098,35.5163,35.406,35.4838,42700.0
2007-09-06 10:00:00,54.73,54.76,54.39,54.4,98000.0,35.4903,35.5098,35.2698,35.2763,98000.0
2007-09-06 10:10:00,54.4,54.42,54.1,54.26,105600.0,35.2763,35.2893,35.0818,35.1855,105600.0
2007-09-06 10:20:00,54.26,54.37,54.17,54.29,91000.0,35.1855,35.2569,35.1272,35.205,91000.0
2007-09-06 10:30:00,54.3,54.35,54.2,54.26,94700.0,35.2115,35.2439,35.1466,35.1855,94700.0
2007-09-06 10:40:00,54.27,54.33,54.26,54.29,53000.0,35.192,35.2309,35.1855,35.205,53000.0
2007-09-06 10:50:00,54.29,54.35,54.28,54.32,47100.0,35.205,35.2439,35.1985,35.2245,47100.0
2007-09-06 11:00:00,54.32,54.33,54.1,54.11,75700.0,35.2245,35.2309,35.0818,35.0883,75700.0
2007-09-06 11:10:00,54.11,54.26,54.11,54.24,53500.0,35.0883,35.1855,35.0883,35.1726,53500.0
2007-09-06 11:20:00,54.25,54.49,54.25,54.46,60700.0,35.1791,35.3347,35.1791,35.3152,60700.0
2007-09-06 11:30:00,54.47,54.59,54.47,54.51,110200.0,35.3217,35.3995,35.3217,35.3477,110200.0
2007-09-06 11:40:00,54.51,54.58,54.49,54.49,36200.0,35.3477,35.3931,35.3347,35.3347,36200.0
2007-09-06 11:50:00,54.49,54.49,54.38,54.38,40800.0,35.3347,35.3347,35.2634,35.2634,40800.0
2007-09-06 12:00:00,54.39,54.4,54.23,54.23,37600.0,35.2698,35.2763,35.1661,35.1661,37600.0
2007-09-06 12:10:00,54.23,54.46,54.22,54.36,59100.0,35.1661,35.3152,35.1596,35.2504,59100.0
2007-09-06 12:20:00,54.35,54.38,54.32,54.37,30400.0,35.2439,35.2634,35.2245,35.2569,30400.0
2007-09-06 12:30:00,54.37,54.4,54.29,54.34,42100.0,35.2569,35.2763,35.205,35.2374,42100.0
2007-09-06 12:40:00,54.33,54.34,54.1,54.18,69100.0,35.2309,35.2374,35.0818,35.1337,69100.0
2007-09-06 12:50:00,54.18,54.35,54.17,54.33,76700.0,35.1337,35.2439,35.1272,35.2309,76700.0
2007-09-06 13:00:00,54.33,54.37,54.18,54.21,56100.0,35.2309,35.2569,35.1337,35.1531,56100.0
2007-09-06 13:10:00,54.21,54.23,54.11,54.16,74500.0,35.1531,35.1661,35.0883,35.1207,74500.0
2007-09-06 13:20:00,54.17,54.25,54.16,54.22,54200.0,35.1272,35.1791,35.1207,35.1596,54200.0
2007-09-06 13:30:00,54.23,54.29,54.16,54.19,64100.0,35.1661,35.205,35.1207,35.1402,64100.0
2007-09-06 13:40:00,54.19,54.34,54.19,54.27,51200.0,35.1402,35.2374,35.1402,35.192,51200.0
2007-09-06 13:50:00,54.27,54.39,54.26,54.35,51700.0,35.192,35.2698,35.1855,35.2439,51700.0
2007-09-06 14:00:00,54.35,54.36,54.2,54.23,142500.0,35.2439,35.2504,35.1466,35.1661,142500.0
2007-09-06 14:10:00,54.22,54.37,54.22,54.32,116200.0,35.1596,35.2569,35.1596,35.2245,116200.0
2007-09-06 14:20:00,54.32,54.35,54.28,54.29,75300.0,35.2245,35.2439,35.1985,35.205,75300.0
2007-09-06 14:30:00,54.3,54.34,54.24,54.31,74900.0,35.2115,35.2374,35.1726,35.218,74900.0
2007-09-06 14:40:00,54.32,54.32,54.23,54.23,50500.0,35.2245,35.2245,35.1661,35.1661,50500.0
2007-09-06 14:50:00,54.25,54.34,54.17,54.34,60100.0,35.1791,35.2374,35.1272,35.2374,60100.0
2007-09-06 15:00:00,54.35,54.41,54.28,54.3,88000.0,35.2439,35.2828,35.1985,35.2115,88000.0
2007-09-06 15:10:00,54.31,54.35,54.26,54.27,78400.0,35.218,35.2439,35.1855,35.192,78400.0
2007-09-06 15:20:00,54.28,54.36,54.18,54.32,101500.0,35.1985,35.2504,35.1337,35.2245,101500.0
2007-09-06 15:30:00,54.32,54.46,54.32,54.43,112700.0,35.2245,35.3152,35.2245,35.2958,112700.0
2007-09-06 15:40:00,54.42,54.48,54.31,54.48,171500.0,35.2893,35.3282,35.218,35.3282,171500.0
2007-09-06 15:50:00,54.47,54.57,54.46,54.52,180800.0,35.3217,35.3866,35.3152,35.3541,180800.0
2007-09-07 09:30:00,54.15,54.39,54.1,54.11,113100.0,35.1142,35.2698,35.0818,35.0883,113100.0
2007-09-07 09:40:00,54.13,54.45,54.13,54.38,66400.0,35.1012,35.3088,35.1012,35.2634,66400.0
2007-09-07 09:50:00,54.39,54.45,54.18,54.2,67200.0,35.2698,35.3088,35.1337,35.1466,67200.0
2007-09-07 10:00:00,54.2,54.39,54.1,54.24,93600.0,35.1466,35.2698,35.0818,35.1726,93600.0
2007-09-07 10:10:00,54.23,54.34,54.16,54.18,98300.0,35.1661,35.2374,35.1207,35.1337,98300.0
2007-09-07 10:20:00,54.2,54.26,54.17,54.2,59500.0,35.1466,35.1855,35.1272,35.1466,59500.0
2007-09-07 10:30:00,54.19,54.2,53.91,53.98,119000.0,35.1402,35.1466,34.9586,35.004,119000.0
2007-09-07 10:40:00,53.97,54.07,53.94,53.96,103400.0,34.9975,35.0623,34.978,34.991,103400.0
2007-09-07 10:50:00,53.96,54.0,53.84,53.91,49900.0,34.991,35.0169,34.9132,34.9586,49900.0
2007-09-07 11:00:00,53.89,53.99,53.87,53.97,54100.0,34.9456,35.0105,34.9326,34.9975,54100.0
2007-09-07 11:10:00,53.96,53.97,53.81,53.81,82900.0,34.991,34.9975,34.8937,34.8937,82900.0
2007-09-07 11:20:00,53.81,53.88,53.8,53.82,97300.0,34.8937,34.9391,34.8873,34.9002,97300.0
2007-09-07 11:30:00,53.82,54.01,53.77,54.0,81100.0,34.9002,35.0234,34.8678,35.0169,81100.0
2007-09-07 11:40:00,53.99,54.04,53.88,53.95,95300.0,35.0105,35.0429,34.9391,34.9845,95300.0
2007-09-07 11:50:00,53.95,54.11,53.93,54.05,73300.0,34.9845,35.0883,34.9716,35.0494,73300.0
2007-09-07 12:00:00,54.04,54.05,53.9,53.96,55200.0,35.0429,35.0494,34.9521,34.991,55200.0
2007-09-07 12:10:00,53.97,54.0,53.89,53.89,48500.0,34.9975,35.0169,34.9456,34.9456,48500.0
2007-09-07 12:20:00,53.89,54.02,53.88,54.01,48400.0,34.9456,35.0299,34.9391,35.0234,48400.0
2007-09-07 12:30:00,54.0,54.03,53.96,54.0,73200.0,35.0169,35.0364,34.991,35.0169,73200.0
2007-09-07 12:40:00,54.0,54.01,53.84,53.85,75200.0,35.0169,35.0234,34.9132,34.9197,75200.0
2007-09-07 12:50:00,53.85,53.94,53.83,53.94,51500.0,34.9197,34.978,34.9067,34.978,51500.0
2007-09-07 13:00:00,53.95,54.23,53.89,54.23,76900.0,34.9845,35.1661,34.9456,35.1661,76900.0
2007-09-07 13:10:00,54.22,54.24,54.03,54.05,81200.0,35.1596,35.1726,35.0364,35.0494,81200.0
2007-09-07 13:20:00,54.07,54.11,53.98,54.07,64400.0,35.0623,35.0883,35.004,35.0623,64400.0
2007-09-07 13:30:00,54.07,54.13,53.85,53.87,60200.0,35.0623,35.1012,34.9197,34.9326,60200.0
2007-09-07 13:40:00,53.86,53.9,53.72,53.76,87600.0,34.9262,34.9521,34.8354,34.8613,87600.0
2007-09-07 13:50:00,53.76,53.86,53.74,53.74,60900.0,34.8613,34.9262,34.8483,34.8483,60900.0
2007-09-07 14:00:00,53.75,53.78,53.64,53.69,89900.0,34.8548,34.8743,34.7835,34.8159,89900.0
2007-09-07 14:10:00,53.68,53.79,53.6,53.74,112600.0,34.8094,34.8808,34.7576,34.8483,112600.0
2007-09-07 14:20:00,53.74,53.77,53.65,53.72,82600.0,34.8483,34.8678,34.79,34.8354,82600.0
2007-09-07 14:30:00,53.74,53.75,53.67,53.72,99500.0,34.8483,34.8548,34.803,34.8354,99500.0
2007-09-07 14:40:00,53.72,53.73,53.64,53.66,91500.0,34.8354,34.8419,34.7835,34.7965,91500.0
2007-09-07 14:50:00,53.66,53.67,53.4,53.46,139700.0,34.7965,34.803,34.6279,34.6668,139700.0
2007-09-07 15:00:00,53.46,53.74,53.46,53.69,108500.0,34.6668,34.8483,34.6668,34.8159,108500.0
2007-09-07 15:10:00,53.68,53.85,53.66,53.82,95100.0,34.8094,34.9197,34.7965,34.9002,95100.0
2007-09-07 15:20:00,53.81,53.82,53.57,53.68,128300.0,34.8937,34.9002,34.7381,34.8094,128300.0
2007-09-07 15:30:00,53.69,53.82,53.65,53.76,107000.0,34.8159,34.9002,34.79,34.8613,107000.0
2007-09-07 15:40:00,53.75,54.0,53.71,53.95,171100.0,34.8548,35.0169,34.8289,34.9845,171100.0
2007-09-07 15:50:00,53.96,54.1,53.89,53.91,205600.0,34.991,35.0818,34.9456,34.9586,205600.0
2007-09-10 09:30:00,54.06,54.28,53.98,54.04,81300.0,35.0559,35.1985,35.004,35.0429,81300.0
2007-09-10 09:40:00,54.05,54.05,53.72,53.78,57900.0,35.0494,35.0494,34.8354,34.8743,57900.0
2007-09-10 09:50:00,53.78,53.86,53.64,53.75,62100.0,34.8743,34.9262,34.7835,34.8548,62100.0
2007-09-10 10:00:00,53.73,53.8,53.65,53.76,64700.0,34.8419,34.8873,34.79,34.8613,64700.0
2007-09-10 10:10:00,53.74,53.74,53.49,53.51,62400.0,34.8483,34.8483,34.6862,34.6992,62400.0
2007-09-10 10:20:00,53.51,53.73,53.51,53.53,82900.0,34.6992,34.8419,34.6992,34.7122,82900.0
2007-09-10 10:30:00,53.53,53.74,53.45,53.53,82500.0,34.7122,34.8483,34.6603,34.7122,82500.0
2007-09-10 10:40:00,53.56,53.57,53.31,53.46,104200.0,34.7316,34.7381,34.5695,34.6668,104200.0
2007-09-10 10:50:00,53.46,53.58,53.44,53.56,81900.0,34.6668,34.7446,34.6538,34.7316,81900.0
2007-09-10 11:00:00,53.57,53.61,53.43,53.51,50400.0,34.7381,34.764,34.6473,34.6992,50400.0
2007-09-10 11:10:00,53.51,53.54,53.22,53.37,140300.0,34.6992,34.7187,34.5111,34.6084,140300.0
2007-09-10 11:20:00,53.37,53.51,53.36,53.4,57700.0,34.6084,34.6992,34.6019,34.6279,57700.0
2007-09-10 11:30:00,53.4,53.41,53.27,53.32,66100.0,34.6279,34.6344,34.5436,34.576,66100.0
2007-09-10 11:40:00,53.31,53.41,53.28,53.37,80300.0,34.5695,34.6344,34.5501,34.6084,80300.0
2007-09-10 11:50:00,53.36,53.36,53.24,53.3,89200.0,34.6019,34.6019,34.5241,34.563,89200.0
2007-09-10 12:00:00,53.3,53.32,53.22,53.3,56600.0,34.563,34.576,34.5111,34.563,56600.0
2007-09-10 12:10:00,53.3,53.32,53.21,53.23,52100.0,34.563,34.576,34.5047,34.5176,52100.0
2007-09-10 12:20:00,53.23,53.4,53.23,53.35,49700.0,34.5176,34.6279,34.5176,34.5954,49700.0
2007-09-10 12:30:00,53.34,53.43,53.19,53.2,65800.0,34.589,34.6473,34.4917,34.4982,65800.0
2007-09-10 12:40:00,53.2,53.29,53.19,53.27,75100.0,34.4982,34.5565,34.4917,34.5436,75100.0
2007-09-10 12:50:00,53.29,53.37,53.26,53.32,57000.0,34.5565,34.6084,34.5371,34.576,57000.0
2007-09-10 13:00:00,53.32,53.46,53.32,53.35,73300.0,34.576,34.6668,34.576,34.5954,73300.0
2007-09-10 13:10:00,53.36,53.46,53.32,53.46,59200.0,34.6019,34.6668,34.576,34.6668,59200.0
2007-09-10 13:20:00,53.46,53.49,53.39,53.49,70600.0,34.6668,34.6862,34.6214,34.6862,70600.0
2007-09-10 13:30:00,53.47,53.54,53.42,53.42,50500.0,34.6733,34.7187,34.6408,34.6408,50500.0
2007-09-10 13:40:00,53.41,53.46,53.28,53.3,65800.0,34.6344,34.6668,34.5501,34.563,65800.0
2007-09-10 13:50:00,53.3,53.34,53.18,53.26,89800.0,34.563,34.589,34.4852,34.5371,89800.0
2007-09-10 14:00:00,53.24,53.29,53.19,53.21,56000.0,34.5241,34.5565,34.4917,34.5047,56000.0
2007-09-10 14:10:00,53.21,53.37,53.19,53.27,95100.0,34.5047,34.6084,34.4917,34.5436,95100.0
2007-09-10 14:20:00,53.27,53.44,53.25,53.42,91600.0,34.5436,34.6538,34.5306,34.6408,91600.0
2007-09-10 14:30:00,53.42,53.54,53.38,53.5,78800.0,34.6408,34.7187,34.6149,34.6927,78800.0
2007-09-10 14:40:00,53.5,53.57,53.42,53.47,72000.0,34.6927,34.7381,34.6408,34.6733,72000.0
2007-09-10 14:50:00,53.47,53.53,53.35,53.52,142200.0,34.6733,34.7122,34.5954,34.7057,142200.0
2007-09-10 15:00:00,53.53,53.71,53.38,53.71,90800.0,34.7122,34.8289,34.6149,34.8289,90800.0
2007-09-10 15:10:00,53.72,53.82,53.68,53.73,116700.0,34.8354,34.9002,34.8094,34.8419,116700.0
2007-09-10 15:20:00,53.74,53.94,53.74,53.77,115400.0,34.8483,34.978,34.8483,34.8678,115400.0
2007-09-10 15:30:00,53.76,53.81,53.72,53.72,104200.0,34.8613,34.8937,34.8354,34.8354,104200.0
2007-09-10 15:40:00,53.72,53.72,53.54,53.62,117400.0,34.8354,34.8354,34.7187,34.7705,117400.0
2007-09-10 15:50:00,53.62,53.65,53.42,53.42,182200.0,34.7705,34.79,34.6408,34.6408,182200.0
2007-09-11 09:30:00,53.73,53.97,53.69,53.86,75200.0,34.8419,34.9975,34.8159,34.9262,75200.0
2007-09-11 09:40:00,53.89,54.04,53.72,53.85,99700.0,34.9456,35.0429,34.8354,34.9197,99700.0
2007-09-11 09:50:00,53.82,54.1,53.81,54.04,65600.0,34.9002,35.0818,34.8937,35.0429,65600.0
2007-09-11 10:00:00,54.04,54.24,53.95,54.02,76200.0,35.0429,35.1726,34.9845,35.0299,76200.0
2007-09-11 10:10:00,54.02,54.04,53.81,54.01,78000.0,35.0299,35.0429,34.8937,35.0234,78000.0
2007-09-11 10:20:00,54.02,54.35,54.0,54.33,74800.0,35.0299,35.2439,35.0169,35.2309,74800.0
2007-09-11 10:30:00,54.32,54.35,54.14,54.15,61900.0,35.2245,35.2439,35.1077,35.1142,61900.0
2007-09-11 10:40:00,54.14,54.19,54.05,54.09,36200.0,35.1077,35.1402,35.0494,35.0753,36200.0
2007-09-11 10:50:00,54.1,54.1,53.99,54.0,33900.0,35.0818,35.0818,35.0105,35.0169,33900.0
2007-09-11 11:00:00,54.01,54.01,53.9,53.97,80700.0,35.0234,35.0234,34.9521,34.9975,80700.0
2007-09-11 11:10:00,53.97,54.07,53.9,54.01,74200.0,34.9975,35.0623,34.9521,35.0234,74200.0
2007-09-11 11:20:00,53.99,54.1,53.99,54.09,22500.0,35.0105,35.0818,35.0105,35.0753,22500.0
2007-09-11 11:30:00,54.07,54.14,53.87,53.92,48600.0,35.0623,35.1077,34.9326,34.9651,48600.0
2007-09-11 11:40:00,53.92,53.96,53.88,53.91,28700.0,34.9651,34.991,34.9391,34.9586,28700.0
2007-09-11 11:50:00,53.91,54.0,53.85,53.94,57000.0,34.9586,35.0169,34.9197,34.978,57000.0
2007-09-11 12:00:00,53.95,53.97,53.89,53.96,46800.0,34.9845,34.9975,34.9456,34.991,46800.0
2007-09-11 12:10:00,53.95,54.0,53.92,53.99,41000.0,34.9845,35.0169,34.9651,35.0105,41000.0
2007-09-11 12:20:00,54.0,54.05,53.97,54.02,46400.0,35.0169,35.0494,34.9975,35.0299,46400.0
2007-09-11 12:30:00,54.02,54.16,54.01,54.12,52200.0,35.0299,35.1207,35.0234,35.0948,52200.0
2007-09-11 12:40:00,54.11,54.21,54.06,54.07,50000.0,35.0883,35.1531,35.0559,35.0623,50000.0
2007-09-11 12:50:00,54.06,54.07,53.91,54.0,59900.0,35.0559,35.0623,34.9586,35.0169,59900.0
2007-09-11 13:00:00,54.0,54.05,53.98,54.01,41100.0,35.0169,35.0494,35.004,35.0234,41100.0
2007-09-11 13:10:00,54.0,54.02,53.93,53.93,74300.0,35.0169,35.0299,34.9716,34.9716,74300.0
2007-09-11 13:20:00,53.93,54.08,53.93,54.06,49100.0,34.9716,35.0688,34.9716,35.0559,49100.0
2007-09-11 13:30:00,54.06,54.08,53.98,54.03,65400.0,35.0559,35.0688,35.004,35.0364,65400.0
2007-09-11 13:40:00,54.03,54.06,53.95,54.01,58400.0,35.0364,35.0559,34.9845,35.0234,58400.0
2007-09-11 13:50:00,54.02,54.06,53.99,54.02,58600.0,35.0299,35.0559,35.0105,35.0299,58600.0
2007-09-11 14:00:00,54.02,54.12,54.0,54.06,92800.0,35.0299,35.0948,35.0169,35.0559,92800.0
2007-09-11 14:10:00,54.07,54.1,53.96,53.98,143600.0,35.0623,35.0818,34.991,35.004,143600.0
2007-09-11 14:20:00,53.99,54.03,53.89,53.96,250300.0,35.0105,35.0364,34.9456,34.991,250300.0
2007-09-11 14:30:00,53.96,54.04,53.89,54.01,124100.0,34.991,35.0429,34.9456,35.0234,124100.0
2007-09-11 14:40:00,54.01,54.07,54.01,54.03,116700.0,35.0234,35.0623,35.0234,35.0364,116700.0
2007-09-11 14:50:00,54.03,54.1,53.98,54.09,97600.0,35.0364,35.0818,35.004,35.0753,97600.0
2007-09-11 15:00:00,54.08,54.14,54.06,54.1,64200.0,35.0688,35.1077,35.0559,35.0818,64200.0
2007-09-11 15:10:00,54.11,54.25,54.11,54.12,77300.0,35.0883,35.1791,35.0883,35.0948,77300.0
2007-09-11 15:20:00,54.12,54.12,53.99,54.04,72000.0,35.0948,35.0948,35.0105,35.0429,72000.0
2007-09-11 15:30:00,54.05,54.16,53.88,53.96,105100.0,35.0494,35.1207,34.9391,34.991,105100.0
2007-09-11 15:40:00,53.97,53.97,53.78,53.81,135200.0,34.9975,34.9975,34.8743,34.8937,135200.0
2007-09-11 15:50:00,53.82,54.05,53.8,54.05,243600.0,34.9002,35.0494,34.8873,35.0494,243600.0
2007-09-12 09:30:00,53.87,54.32,53.87,54.26,97400.0,34.9326,35.2245,34.9326,35.1855,97400.0
2007-09-12 09:40:00,54.26,54.57,54.21,54.48,107100.0,35.1855,35.3866,35.1531,35.3282,107100.0
2007-09-12 09:50:00,54.5,54.59,54.33,54.35,82400.0,35.3412,35.3995,35.2309,35.2439,82400.0
2007-09-12 10:00:00,54.35,54.53,54.27,54.44,66200.0,35.2439,35.3606,35.192,35.3023,66200.0
2007-09-12 10:10:00,54.46,54.6,54.44,54.57,77500.0,35.3152,35.406,35.3023,35.3866,77500.0
2007-09-12 10:20:00,54.57,54.69,54.56,54.62,54800.0,35.3866,35.4644,35.3801,35.419,54800.0
2007-09-12 10:30:00,54.63,54.83,54.57,54.79,76300.0,35.4255,35.5552,35.3866,35.5292,76300.0
2007-09-12 10:40:00,54.78,54.79,54.5,54.54,69000.0,35.5227,35.5292,35.3412,35.3671,69000.0
2007-09-12 10:50:00,54.55,54.69,54.51,54.65,52200.0,35.3736,35.4644,35.3477,35.4384,52200.0
2007-09-12 11:00:00,54.65,54.76,54.62,54.76,50600.0,35.4384,35.5098,35.419,35.5098,50600.0
2007-09-12 11:10:00,54.75,54.81,54.73,54.74,111600.0,35.5033,35.5422,35.4903,35.4968,111600.0
2007-09-12 11:20:00,54.73,54.8,54.72,54.72,34400.0,35.4903,35.5357,35.4838,35.4838,34400.0
2007-09-12 11:30:00,54.72,54.74,54.6,54.62,36300.0,35.4838,35.4968,35.406,35.419,36300.0
2007-09-12 11:40:00,54.63,54.65,54.58,54.61,44000.0,35.4255,35.4384,35.3931,35.4125,44000.0
2007-09-12 11:50:00,54.61,54.63,54.54,54.6,45400.0,35.4125,35.4255,35.3671,35.406,45400.0
2007-09-12 12:00:00,54.61,54.62,54.57,54.59,26500.0,35.4125,35.419,35.3866,35.3995,26500.0
2007-09-12 12:10:00,54.59,54.62,54.45,54.48,41400.0,35.3995,35.419,35.3088,35.3282,41400.0
2007-09-12 12:20:00,54.47,54.49,54.35,54.39,53200.0,35.3217,35.3347,35.2439,35.2698,53200.0
2007-09-12 12:30:00,54.38,54.45,54.35,54.41,51700.0,35.2634,35.3088,35.2439,35.2828,51700.0
2007-09-12 12:40:00,54.42,54.44,54.29,54.43,56600.0,35.2893,35.3023,35.205,35.2958,56600.0
2007-09-12 12:50:00,54.44,54.46,54.39,54.46,48200.0,35.3023,35.3152,35.2698,35.3152,48200.0
2007-09-12 13:00:00,54.44,54.5,54.39,54.46,63300.0,35.3023,35.3412,35.2698,35.3152,63300.0
2007-09-12 13:10:00,54.45,54.56,54.44,54.55,50200.0,35.3088,35.3801,35.3023,35.3736,50200.0
2007-09-12 13:20:00,54.55,54.6,54.52,54.58,33500.0,35.3736,35.406,35.3541,35.3931,33500.0
2007-09-12 13:30:00,54.58,54.59,54.48,54.51,52500.0,35.3931,35.3995,35.3282,35.3477,52500.0
2007-09-12 13:40:00,54.52,54.69,54.51,54.67,78400.0,35.3541,35.4644,35.3477,35.4514,78400.0
2007-09-12 13:50:00,54.67,54.72,54.64,54.68,51900.0,35.4514,35.4838,35.432,35.4579,51900.0
2007-09-12 14:00:00,54.68,54.77,54.59,54.76,50200.0,35.4579,35.5163,35.3995,35.5098,50200.0
2007-09-12 14:10:00,54.75,54.86,54.73,54.76,75800.0,35.5033,35.5746,35.4903,35.5098,75800.0
2007-09-12 14:20:00,54.76,54.82,54.7,54.73,49500.0,35.5098,35.5487,35.4709,35.4903,49500.0
2007-09-12 14:30:00,54.72,54.75,54.58,54.6,54600.0,35.4838,35.5033,35.3931,35.406,54600.0
2007-09-12 14:40:00,54.6,54.65,54.58,54.64,59000.0,35.406,35.4384,35.3931,35.432,59000.0
2007-09-12 14:50:00,54.64,54.66,54.52,54.6,82000.0,35.432,35.4449,35.3541,35.406,82000.0
2007-09-12 15:00:00,54.6,54.63,54.48,54.49,103400.0,35.406,35.4255,35.3282,35.3347,103400.0
2007-09-12 15:10:00,54.49,54.6,54.49,54.6,78100.0,35.3347,35.406,35.3347,35.406,78100.0
2007-09-12 15:20:00,54.62,54.65,54.47,54.49,159200.0,35.419,35.4384,35.3217,35.3347,159200.0
2007-09-12 15:30:00,54.49,54.55,54.45,54.53,106900.0,35.3347,35.3736,35.3088,35.3606,106900.0
2007-09-12 15:40:00,54.54,54.63,54.42,54.46,174000.0,35.3671,35.4255,35.2893,35.3152,174000.0
2007-09-12 15:50:00,54.45,54.5,54.31,54.41,247300.0,35.3088,35.3412,35.218,35.2828,247300.0
2007-09-13 09:30:00,54.82,54.97,54.75,54.84,69500.0,35.5487,35.646,35.5033,35.5617,69500.0
2007-09-13 09:40:00,54.82,54.93,54.55,54.6,45700.0,35.5487,35.62,35.3736,35.406,45700.0
2007-09-13 09:50:00,54.56,54.73,54.5,54.5,57100.0,35.3801,35.4903,35.3412,35.3412,57100.0
2007-09-13 10:00:00,54.5,54.55,54.35,54.43,90400.0,35.3412,35.3736,35.2439,35.2958,90400.0
2007-09-13 10:10:00,54.42,54.69,54.41,54.69,60500.0,35.2893,35.4644,35.2828,35.4644,60500.0
2007-09-13 10:20:00,54.7,54.9,54.69,54.73,84300.0,35.4709,35.6006,35.4644,35.4903,84300.0
2007-09-13 10:30:00,54.73,54.95,54.72,54.88,72800.0,35.4903,35.633,35.4838,35.5876,72800.0
2007-09-13 10:40:00,54.88,54.9,54.85,54.88,41100.0,35.5876,35.6006,35.5681,35.5876,41100.0
2007-09-13 10:50:00,54.89,55.0,54.88,54.94,44800.0,35.5941,35.6654,35.5876,35.6265,44800.0
2007-09-13 11:00:00,54.92,54.95,54.85,54.86,42700.0,35.6135,35.633,35.5681,35.5746,42700.0
2007-09-13 11:10:00,54.87,54.94,54.85,54.88,43200.0,35.5811,35.6265,35.5681,35.5876,43200.0
2007-09-13 11:20:00,54.88,54.99,54.88,54.96,44400.0,35.5876,35.6589,35.5876,35.6395,44400.0
2007-09-13 11:30:00,54.96,55.0,54.85,54.86,51300.0,35.6395,35.6654,35.5681,35.5746,51300.0
2007-09-13 11:40:00,54.87,54.87,54.85,54.85,25600.0,35.5811,35.5811,35.5681,35.5681,25600.0
2007-09-13 11:50:00,54.86,54.93,54.85,54.92,23400.0,35.5746,35.62,35.5681,35.6135,23400.0
2007-09-13 12:00:00,54.92,54.95,54.85,54.85,28600.0,35.6135,35.633,35.5681,35.5681,28600.0
2007-09-13 12:10:00,54.85,54.86,54.8,54.85,37400.0,35.5681,35.5746,35.5357,35.5681,37400.0
2007-09-13 12:20:00,54.86,54.94,54.85,54.92,26300.0,35.5746,35.6265,35.5681,35.6135,26300.0
2007-09-13 12:30:00,54.91,54.92,54.8,54.81,36000.0,35.607,35.6135,35.5357,35.5422,36000.0
2007-09-13 12:40:00,54.81,54.84,54.7,54.74,38500.0,35.5422,35.5617,35.4709,35.4968,38500.0
2007-09-13 12:50:00,54.73,54.84,54.73,54.81,33400.0,35.4903,35.5617,35.4903,35.5422,33400.0
2007-09-13 13:00:00,54.81,54.92,54.81,54.88,30600.0,35.5422,35.6135,35.5422,35.5876,30600.0
2007-09-13 13:10:00,54.88,54.9,54.85,54.86,25500.0,35.5876,35.6006,35.5681,35.5746,25500.0
2007-09-13 13:20:00,54.86,54.95,54.86,54.93,36100.0,35.5746,35.633,35.5746,35.62,36100.0
2007-09-13 13:30:00,54.95,54.95,54.92,54.93,19300.0,35.633,35.633,35.6135,35.62,19300.0
2007-09-13 13:40:00,54.92,54.95,54.92,54.93,20700.0,35.6135,35.633,35.6135,35.62,20700.0
2007-09-13 13:50:00,54.94,54.94,54.85,54.86,30800.0,35.6265,35.6265,35.5681,35.5746,30800.0
2007-09-13 14:00:00,54.85,54.9,54.85,54.89,31500.0,35.5681,35.6006,35.5681,35.5941,31500.0
2007-09-13 14:10:00,54.88,54.92,54.8,54.8,63700.0,35.5876,35.6135,35.5357,35.5357,63700.0
2007-09-13 14:20:00,54.79,54.89,54.79,54.84,66500.0,35.5292,35.5941,35.5292,35.5617,66500.0
2007-09-13 14:30:00,54.83,54.84,54.77,54.83,74400.0,35.5552,35.5617,35.5163,35.5552,74400.0
2007-09-13 14:40:00,54.83,54.89,54.78,54.8,38100.0,35.5552,35.5941,35.5227,35.5357,38100.0
2007-09-13 14:50:00,54.79,54.85,54.74,54.78,54500.0,35.5292,35.5681,35.4968,35.5227,54500.0
2007-09-13 15:00:00,54.79,54.88,54.78,54.78,55600.0,35.5292,35.5876,35.5227,35.5227,55600.0
2007-09-13 15:10:00,54.78,54.82,54.71,54.75,98400.0,35.5227,35.5487,35.4774,35.5033,98400.0
2007-09-13 15:20:00,54.75,54.79,54.68,54.72,75800.0,35.5033,35.5292,35.4579,35.4838,75800.0
2007-09-13 15:30:00,54.72,54.81,54.71,54.77,68400.0,35.4838,35.5422,35.4774,35.5163,68400.0
2007-09-13 15:40:00,54.76,54.78,54.59,54.64,155500.0,35.5098,35.5227,35.3995,35.432,155500.0
2007-09-13 15:50:00,54.64,54.78,54.64,54.76,142400.0,35.432,35.5227,35.432,35.5098,142400.0
2007-09-14 09:30:00,54.59,54.74,54.48,54.58,61400.0,35.3995,35.4968,35.3282,35.3931,61400.0
2007-09-14 09:40:00,54.57,54.63,54.47,54.5,62200.0,35.3866,35.4255,35.3217,35.3412,62200.0
2007-09-14 09:50:00,54.51,54.71,54.51,54.57,39000.0,35.3477,35.4774,35.3477,35.3866,39000.0
2007-09-14 10:00:00,54.57,54.69,54.38,54.48,70200.0,35.3866,35.4644,35.2634,35.3282,70200.0
2007-09-14 10:10:00,54.5,54.54,54.43,54.46,45900.0,35.3412,35.3671,35.2958,35.3152,45900.0
2007-09-14 10:20:00,54.46,54.49,54.38,54.42,66500.0,35.3152,35.3347,35.2634,35.2893,66500.0
2007-09-14 10:30:00,54.42,54.48,54.4,54.47,59800.0,35.2893,35.3282,35.2763,35.3217,59800.0
2007-09-14 10:40:00,54.46,54.55,54.42,54.52,64500.0,35.3152,35.3736,35.2893,35.3541,64500.0
2007-09-14 10:50:00,54.52,54.52,54.43,54.43,61100.0,35.3541,35.3541,35.2958,35.2958,61100.0
2007-09-14 11:00:00,54.44,54.53,54.44,54.5,24200.0,35.3023,35.3606,35.3023,35.3412,24200.0
2007-09-14 11:10:00,54.48,54.5,54.43,54.46,37000.0,35.3282,35.3412,35.2958,35.3152,37000.0
2007-09-14 11:20:00,54.48,54.51,54.4,54.51,25500.0,35.3282,35.3477,35.2763,35.3477,25500.0
2007-09-14 11:30:00,54.51,54.64,54.5,54.54,45300.0,35.3477,35.432,35.3412,35.3671,45300.0
2007-09-14 11:40:00,54.55,54.74,54.54,54.73,40700.0,35.3736,35.4968,35.3671,35.4903,40700.0
2007-09-14 11:50:00,54.73,54.83,54.7,54.75,48700.0,35.4903,35.5552,35.4709,35.5033,48700.0
2007-09-14 12:00:00,54.76,54.79,54.73,54.76,66700.0,35.5098,35.5292,35.4903,35.5098,66700.0
2007-09-14 12:10:00,54.75,54.77,54.64,54.66,19300.0,35.5033,35.5163,35.432,35.4449,19300.0
2007-09-14 12:20:00,54.66,54.71,54.65,54.71,22900.0,35.4449,35.4774,35.4384,35.4774,22900.0
2007-09-14 12:30:00,54.71,54.73,54.66,54.69,15700.0,35.4774,35.4903,35.4449,35.4644,15700.0
2007-09-14 12:40:00,54.69,54.69,54.57,54.58,25000.0,35.4644,35.4644,35.3866,35.3931,25000.0
2007-09-14 12:50:00,54.59,54.67,54.57,54.61,24200.0,35.3995,35.4514,35.3866,35.4125,24200.0
2007-09-14 13:00:00,54.63,54.66,54.55,54.55,31400.0,35.4255,35.4449,35.3736,35.3736,31400.0
2007-09-14 13:10:00,54.57,54.65,54.55,54.6,25100.0,35.3866,35.4384,35.3736,35.406,25100.0
2007-09-14 13:20:00,54.6,54.69,54.6,54.67,25000.0,35.406,35.4644,35.406,35.4514,25000.0
2007-09-14 13:30:00,54.66,54.68,54.52,54.54,36900.0,35.4449,35.4579,35.3541,35.3671,36900.0
2007-09-14 13:40:00,54.53,54.64,54.5,54.64,23500.0,35.3606,35.432,35.3412,35.432,23500.0
2007-09-14 13:50:00,54.63,54.69,54.63,54.66,23900.0,35.4255,35.4644,35.4255,35.4449,23900.0
2007-09-14 14:00:00,54.68,54.68,54.46,54.46,29000.0,35.4579,35.4579,35.3152,35.3152,29000.0
2007-09-14 14:10:00,54.46,54.54,54.46,54.51,42200.0,35.3152,35.3671,35.3152,35.3477,42200.0
2007-09-14 14:20:00,54.51,54.53,54.49,54.51,33000.0,35.3477,35.3606,35.3347,35.3477,33000.0
2007-09-14 14:30:00,54.5,54.54,54.49,54.51,26300.0,35.3412,35.3671,35.3347,35.3477,26300.0
2007-09-14 14:40:00,54.52,54.53,54.47,54.51,37200.0,35.3541,35.3606,35.3217,35.3477,37200.0
2007-09-14 14:50:00,54.51,54.61,54.49,54.57,61700.0,35.3477,35.4125,35.3347,35.3866,61700.0
2007-09-14 15:00:00,54.56,54.63,54.56,54.58,34600.0,35.3801,35.4255,35.3801,35.3931,34600.0
2007-09-14 15:10:00,54.58,54.66,54.57,54.64,40800.0,35.3931,35.4449,35.3866,35.432,40800.0
2007-09-14 15:20:00,54.64,54.65,54.6,54.64,42100.0,35.432,35.4384,35.406,35.432,42100.0
2007-09-14 15:30:00,54.64,54.71,54.64,54.71,71600.0,35.432,35.4774,35.432,35.4774,71600.0
2007-09-14 15:40:00,54.72,54.8,54.72,54.77,114500.0,35.4838,35.5357,35.4838,35.5163,114500.0
2007-09-14 15:50:00,54.77,54.85,54.71,54.82,163400.0,35.5163,35.5681,35.4774,35.5487,163400.0
2007-09-17 09:30:00,54.68,54.7,54.31,54.32,94000.0,35.4579,35.4709,35.218,35.2245,94000.0
2007-09-17 09:40:00,54.35,54.5,54.22,54.25,101100.0,35.2439,35.3412,35.1596,35.1791,101100.0
2007-09-17 09:50:00,54.24,54.27,54.14,54.18,68400.0,35.1726,35.192,35.1077,35.1337,68400.0
2007-09-17 10:00:00,54.19,54.2,54.11,54.12,77500.0,35.1402,35.1466,35.0883,35.0948,77500.0
2007-09-17 10:10:00,54.11,54.34,54.09,54.33,59400.0,35.0883,35.2374,35.0753,35.2309,59400.0
2007-09-17 10:20:00,54.32,54.35,54.3,54.32,45900.0,35.2245,35.2439,35.2115,35.2245,45900.0
2007-09-17 10:30:00,54.31,54.34,54.29,54.32,71500.0,35.218,35.2374,35.205,35.2245,71500.0
2007-09-17 10:40:00,54.32,54.34,54.29,54.31,51700.0,35.2245,35.2374,35.205,35.218,51700.0
2007-09-17 10:50:00,54.31,54.32,54.24,54.27,67000.0,35.218,35.2245,35.1726,35.192,67000.0
2007-09-17 11:00:00,54.27,54.32,54.24,54.24,61700.0,35.192,35.2245,35.1726,35.1726,61700.0
2007-09-17 11:10:00,54.24,54.29,54.23,54.25,44400.0,35.1726,35.205,35.1661,35.1791,44400.0
2007-09-17 11:20:00,54.24,54.27,54.24,54.26,48600.0,35.1726,35.192,35.1726,35.1855,48600.0
2007-09-17 11:30:00,54.25,54.35,54.24,54.31,47000.0,35.1791,35.2439,35.1726,35.218,47000.0
2007-09-17 11:40:00,54.31,54.39,54.28,54.3,33000.0,35.218,35.2698,35.1985,35.2115,33000.0
2007-09-17 11:50:00,54.3,54.38,54.24,54.35,56200.0,35.2115,35.2634,35.1726,35.2439,56200.0
2007-09-17 12:00:00,54.36,54.47,54.31,54.41,101900.0,35.2504,35.3217,35.218,35.2828,101900.0
2007-09-17 12:10:00,54.42,54.42,54.34,54.35,35700.0,35.2893,35.2893,35.2374,35.2439,35700.0
2007-09-17 12:20:00,54.34,54.4,54.29,54.38,63100.0,35.2374,35.2763,35.205,35.2634,63100.0
2007-09-17 12:30:00,54.38,54.49,54.36,54.48,26800.0,35.2634,35.3347,35.2504,35.3282,26800.0
2007-09-17 12:40:00,54.48,54.5,54.44,54.49,39500.0,35.3282,35.3412,35.3023,35.3347,39500.0
2007-09-17 12:50:00,54.49,54.49,54.4,54.48,39300.0,35.3347,35.3347,35.2763,35.3282,39300.0
2007-09-17 13:00:00,54.48,54.48,54.35,54.37,52500.0,35.3282,35.3282,35.2439,35.2569,52500.0
2007-09-17 13:10:00,54.37,54.39,54.33,54.36,47300.0,35.2569,35.2698,35.2309,35.2504,47300.0
2007-09-17 13:20:00,54.37,54.39,54.32,54.33,36300.0,35.2569,35.2698,35.2245,35.2309,36300.0
2007-09-17 13:30:00,54.33,54.33,54.29,54.29,41700.0,35.2309,35.2309,35.205,35.205,41700.0
2007-09-17 13:40:00,54.3,54.39,54.28,54.37,39600.0,35.2115,35.2698,35.1985,35.2569,39600.0
2007-09-17 13:50:00,54.37,54.39,54.33,54.35,67200.0,35.2569,35.2698,35.2309,35.2439,67200.0
2007-09-17 14:00:00,54.35,54.4,54.35,54.37,60200.0,35.2439,35.2763,35.2439,35.2569,60200.0
2007-09-17 14:10:00,54.37,54.42,54.35,54.4,48400.0,35.2569,35.2893,35.2439,35.2763,48400.0
2007-09-17 14:20:00,54.41,54.5,54.36,54.44,51800.0,35.2828,35.3412,35.2504,35.3023,51800.0
2007-09-17 14:30:00,54.44,54.5,54.42,54.48,55200.0,35.3023,35.3412,35.2893,35.3282,55200.0
2007-09-17 14:40:00,54.48,54.63,54.48,54.62,73100.0,35.3282,35.4255,35.3282,35.419,73100.0
2007-09-17 14:50:00,54.61,54.65,54.56,54.61,57300.0,35.4125,35.4384,35.3801,35.4125,57300.0
2007-09-17 15:00:00,54.61,54.66,54.58,54.65,115700.0,35.4125,35.4449,35.3931,35.4384,115700.0
2007-09-17 15:10:00,54.66,54.74,54.64,54.71,108000.0,35.4449,35.4968,35.432,35.4774,108000.0
2007-09-17 15:20:00,54.72,54.72,54.68,54.69,90200.0,35.4838,35.4838,35.4579,35.4644,90200.0
2007-09-17 15:30:00,54.69,54.69,54.54,54.56,80700.0,35.4644,35.4644,35.3671,35.3801,80700.0
2007-09-17 15:40:00,54.56,54.65,54.54,54.64,97200.0,35.3801,35.4384,35.3671,35.432,97200.0
2007-09-17 15:50:00,54.64,54.71,54.62,54.63,160400.0,35.432,35.4774,35.419,35.4255,160400.0
2007-09-18 09:30:00,54.98,55.11,54.83,54.91,111100.0,35.6524,35.7367,35.5552,35.607,111100.0
2007-09-18 09:40:00,54.93,55.0,54.9,54.93,48700.0,35.62,35.6654,35.6006,35.62,48700.0
2007-09-18 09:50:00,54.92,54.93,54.72,54.93,86200.0,35.6135,35.62,35.4838,35.62,86200.0
2007-09-18 10:00:00,54.93,55.04,54.92,55.01,81400.0,35.62,35.6913,35.6135,35.6719,81400.0
2007-09-18 10:10:00,55.01,55.04,54.99,55.02,37100.0,35.6719,35.6913,35.6589,35.6784,37100.0
2007-09-18 10:20:00,55.02,55.07,54.98,55.06,55200.0,35.6784,35.7108,35.6524,35.7043,55200.0
2007-09-18 10:30:00,55.07,55.08,54.95,54.97,62800.0,35.7108,35.7173,35.633,35.646,62800.0
2007-09-18 10:40:00,54.97,55.06,54.96,55.05,53200.0,35.646,35.7043,35.6395,35.6978,53200.0
2007-09-18 10:50:00,55.04,55.12,55.04,55.09,84300.0,35.6913,35.7432,35.6913,35.7238,84300.0
2007-09-18 11:00:00,55.08,55.39,55.04,55.29,104600.0,35.7173,35.9183,35.6913,35.8535,104600.0
2007-09-18 11:10:00,55.32,55.4,55.23,55.3,82300.0,35.8729,35.9248,35.8146,35.8599,82300.0
2007-09-18 11:20:00,55.29,55.29,55.14,55.14,75600.0,35.8535,35.8535,35.7562,35.7562,75600.0
2007-09-18 11:30:00,55.15,55.25,55.1,55.13,68600.0,35.7627,35.8275,35.7303,35.7497,68600.0
2007-09-18 11:40:00,55.13,55.15,55.1,55.15,35400.0,35.7497,35.7627,35.7303,35.7627,35400.0
2007-09-18 11:50:00,55.14,55.17,55.14,55.16,49700.0,35.7562,35.7756,35.7562,35.7692,49700.0
2007-09-18 12:00:00,55.16,55.18,55.1,55.14,57400.0,35.7692,35.7821,35.7303,35.7562,57400.0
2007-09-18 12:10:00,55.14,55.14,55.07,55.11,47400.0,35.7562,35.7562,35.7108,35.7367,47400.0
2007-09-18 12:20:00,55.1,55.15,55.08,55.09,43400.0,35.7303,35.7627,35.7173,35.7238,43400.0
2007-09-18 12:30:00,55.08,55.12,55.05,55.12,50300.0,35.7173,35.7432,35.6978,35.7432,50300.0
2007-09-18 12:40:00,55.11,55.13,55.01,55.02,49200.0,35.7367,35.7497,35.6719,35.6784,49200.0
2007-09-18 12:50:00,55.02,55.14,55.01,55.11,45400.0,35.6784,35.7562,35.6719,35.7367,45400.0
2007-09-18 13:00:00,55.12,55.14,55.01,55.04,47900.0,35.7432,35.7562,35.6719,35.6913,47900.0
2007-09-18 13:10:00,55.03,55.17,55.03,55.17,85200.0,35.6849,35.7756,35.6849,35.7756,85200.0
2007-09-18 13:20:00,55.17,55.25,55.15,55.2,44300.0,35.7756,35.8275,35.7627,35.7951,44300.0
2007-09-18 13:30:00,55.19,55.24,55.18,55.21,51200.0,35.7886,35.821,35.7821,35.8016,51200.0
2007-09-18 13:40:00,55.2,55.21,55.1,55.14,50000.0,35.7951,35.8016,35.7303,35.7562,50000.0
2007-09-18 13:50:00,55.14,55.19,55.13,55.16,44800.0,35.7562,35.7886,35.7497,35.7692,44800.0
2007-09-18 14:00:00,55.15,55.2,55.1,55.13,79700.0,35.7627,35.7951,35.7303,35.7497,79700.0
2007-09-18 14:10:00,55.13,55.92,55.11,55.65,211900.0,35.7497,36.262,35.7367,36.0869,211900.0
2007-09-18 14:20:00,55.63,55.91,55.42,55.53,197900.0,36.0739,36.2555,35.9378,36.0091,197900.0
2007-09-18 14:30:00,55.52,56.03,55.49,56.01,205400.0,36.0026,36.3333,35.9832,36.3204,205400.0
2007-09-18 14:40:00,56.01,56.13,55.8,55.86,151700.0,36.3204,36.3982,36.1842,36.2231,151700.0
2007-09-18 14:50:00,55.87,55.9,55.6,55.69,128400.0,36.2296,36.249,36.0545,36.1128,128400.0
2007-09-18 15:00:00,55.7,55.76,55.6,55.64,139100.0,36.1193,36.1582,36.0545,36.0804,139100.0
2007-09-18 15:10:00,55.64,55.93,55.61,55.78,128600.0,36.0804,36.2685,36.061,36.1712,128600.0
2007-09-18 15:20:00,55.79,55.99,55.78,55.99,113100.0,36.1777,36.3074,36.1712,36.3074,113100.0
2007-09-18 15:30:00,55.97,56.02,55.88,55.89,164900.0,36.2944,36.3268,36.2361,36.2425,164900.0
2007-09-18 15:40:00,55.89,56.0,55.81,55.88,325800.0,36.2425,36.3139,36.1907,36.2361,325800.0
2007-09-18 15:50:00,55.88,55.99,55.77,55.96,570600.0,36.2361,36.3074,36.1647,36.2879,570600.0
2007-09-19 09:30:00,56.47,56.64,56.35,56.58,109300.0,36.6186,36.7289,36.5408,36.69,109300.0
2007-09-19 09:40:00,56.57,56.74,56.41,56.5,135600.0,36.6835,36.7937,36.5797,36.6381,135600.0
2007-09-19 09:50:00,56.49,56.63,56.4,56.59,67600.0,36.6316,36.7224,36.5733,36.6965,67600.0
2007-09-19 10:00:00,56.6,56.6,56.5,56.56,111600.0,36.7029,36.7029,36.6381,36.677,111600.0
2007-09-19 10:10:00,56.56,56.61,56.54,56.59,127900.0,36.677,36.7094,36.664,36.6965,127900.0
2007-09-19 10:20:00,56.59,56.59,56.42,56.45,108300.0,36.6965,36.6965,36.5862,36.6057,108300.0
2007-09-19 10:30:00,56.44,56.48,56.37,56.41,99800.0,36.5992,36.6251,36.5538,36.5797,99800.0
2007-09-19 10:40:00,56.43,56.44,56.3,56.3,91900.0,36.5927,36.5992,36.5084,36.5084,91900.0
2007-09-19 10:50:00,56.29,56.29,56.11,56.18,134800.0,36.5019,36.5019,36.3852,36.4306,134800.0
2007-09-19 11:00:00,56.19,56.39,56.18,56.37,82900.0,36.4371,36.5668,36.4306,36.5538,82900.0
2007-09-19 11:10:00,56.37,56.54,56.37,56.46,86600.0,36.5538,36.664,36.5538,36.6122,86600.0
2007-09-19 11:20:00,56.45,56.47,56.32,56.36,103400.0,36.6057,36.6186,36.5214,36.5473,103400.0
2007-09-19 11:30:00,56.36,56.42,56.34,56.34,87300.0,36.5473,36.5862,36.5343,36.5343,87300.0
2007-09-19 11:40:00,56.35,56.46,56.34,56.38,75500.0,36.5408,36.6122,36.5343,36.5603,75500.0
2007-09-19 11:50:00,56.39,56.48,56.37,56.46,60500.0,36.5668,36.6251,36.5538,36.6122,60500.0
2007-09-19 12:00:00,56.46,56.56,56.46,56.54,55200.0,36.6122,36.677,36.6122,36.664,55200.0
2007-09-19 12:10:00,56.55,56.63,56.51,56.59,69500.0,36.6705,36.7224,36.6446,36.6965,69500.0
2007-09-19 12:20:00,56.59,56.65,56.56,56.59,58900.0,36.6965,36.7354,36.677,36.6965,58900.0
2007-09-19 12:30:00,56.6,56.61,56.52,56.55,45000.0,36.7029,36.7094,36.6511,36.6705,45000.0
2007-09-19 12:40:00,56.56,56.7,56.55,56.68,47800.0,36.677,36.7678,36.6705,36.7548,47800.0
2007-09-19 12:50:00,56.68,56.73,56.65,56.72,44800.0,36.7548,36.7872,36.7354,36.7808,44800.0
2007-09-19 13:00:00,56.72,56.73,56.6,56.62,63700.0,36.7808,36.7872,36.7029,36.7159,63700.0
2007-09-19 13:10:00,56.62,56.7,56.59,56.63,68900.0,36.7159,36.7678,36.6965,36.7224,68900.0
2007-09-19 13:20:00,56.65,56.7,56.61,56.65,68100.0,36.7354,36.7678,36.7094,36.7354,68100.0
2007-09-19 13:30:00,56.66,56.74,56.63,56.71,64100.0,36.7419,36.7937,36.7224,36.7743,64100.0
2007-09-19 13:40:00,56.71,56.74,56.68,56.69,58800.0,36.7743,36.7937,36.7548,36.7613,58800.0
2007-09-19 13:50:00,56.69,56.78,56.69,56.7,84800.0,36.7613,36.8197,36.7613,36.7678,84800.0
2007-09-19 14:00:00,56.7,56.73,56.55,56.57,101700.0,36.7678,36.7872,36.6705,36.6835,101700.0
2007-09-19 14:10:00,56.56,56.61,56.4,56.45,107400.0,36.677,36.7094,36.5733,36.6057,107400.0
2007-09-19 14:20:00,56.46,56.61,56.43,56.58,75400.0,36.6122,36.7094,36.5927,36.69,75400.0
2007-09-19 14:30:00,56.59,56.67,56.49,56.5,38600.0,36.6965,36.7483,36.6316,36.6381,38600.0
2007-09-19 14:40:00,56.5,56.59,56.49,56.59,35800.0,36.6381,36.6965,36.6316,36.6965,35800.0
2007-09-19 14:50:00,56.59,56.78,56.58,56.7,71400.0,36.6965,36.8197,36.69,36.7678,71400.0
2007-09-19 15:00:00,56.7,56.7,56.54,56.57,59900.0,36.7678,36.7678,36.664,36.6835,59900.0
2007-09-19 15:10:00,56.57,56.66,56.54,56.56,90900.0,36.6835,36.7419,36.664,36.677,90900.0
2007-09-19 15:20:00,56.56,56.64,56.53,56.56,80700.0,36.677,36.7289,36.6576,36.677,80700.0
2007-09-19 15:30:00,56.56,56.59,56.54,56.59,96600.0,36.677,36.6965,36.664,36.6965,96600.0
2007-09-19 15:40:00,56.59,56.63,56.31,56.35,220300.0,36.6965,36.7224,36.5149,36.5408,220300.0
2007-09-19 15:50:00,56.35,56.47,56.33,56.46,407100.0,36.5408,36.6186,36.5279,36.6122,407100.0
2007-09-20 09:30:00,56.38,56.38,56.1,56.13,67700.0,36.5603,36.5603,36.3787,36.3982,67700.0
2007-09-20 09:40:00,56.11,56.14,55.89,56.01,179000.0,36.3852,36.4047,36.2425,36.3204,179000.0
2007-09-20 09:50:00,56.01,56.22,55.88,56.07,388800.0,36.3204,36.4565,36.2361,36.3593,388800.0
2007-09-20 10:00:00,56.03,56.16,55.93,56.16,96700.0,36.3333,36.4176,36.2685,36.4176,96700.0
2007-09-20 10:10:00,56.15,56.23,55.98,56.06,78100.0,36.4111,36.463,36.3009,36.3528,78100.0
2007-09-20 10:20:00,56.05,56.12,56.0,56.01,106200.0,36.3463,36.3917,36.3139,36.3204,106200.0
2007-09-20 10:30:00,56.01,56.03,55.98,56.01,65200.0,36.3204,36.3333,36.3009,36.3204,65200.0
2007-09-20 10:40:00,56.0,56.1,56.0,56.09,107500.0,36.3139,36.3787,36.3139,36.3722,107500.0
2007-09-20 10:50:00,56.09,56.16,56.08,56.08,70400.0,36.3722,36.4176,36.3657,36.3657,70400.0
2007-09-20 11:00:00,56.07,56.19,56.07,56.17,57900.0,36.3593,36.4371,36.3593,36.4241,57900.0
2007-09-20 11:10:00,56.18,56.2,56.1,56.12,43400.0,36.4306,36.4436,36.3787,36.3917,43400.0
2007-09-20 11:20:00,56.13,56.4,56.12,56.39,104800.0,36.3982,36.5733,36.3917,36.5668,104800.0
2007-09-20 11:30:00,56.39,56.47,56.28,56.38,156300.0,36.5668,36.6186,36.4954,36.5603,156300.0
2007-09-20 11:40:00,56.39,56.43,56.35,56.4,69400.0,36.5668,36.5927,36.5408,36.5733,69400.0
2007-09-20 11:50:00,56.4,56.5,56.4,56.41,66200.0,36.5733,36.6381,36.5733,36.5797,66200.0
2007-09-20 12:00:00,56.41,56.6,56.41,56.6,106900.0,36.5797,36.7029,36.5797,36.7029,106900.0
2007-09-20 12:10:00,56.6,56.77,56.59,56.72,68100.0,36.7029,36.8132,36.6965,36.7808,68100.0
2007-09-20 12:20:00,56.73,56.79,56.57,56.62,104100.0,36.7872,36.8262,36.6835,36.7159,104100.0
2007-09-20 12:30:00,56.61,56.66,56.59,56.65,111400.0,36.7094,36.7419,36.6965,36.7354,111400.0
2007-09-20 12:40:00,56.65,56.68,56.6,56.67,94200.0,36.7354,36.7548,36.7029,36.7483,94200.0
2007-09-20 12:50:00,56.66,56.68,56.57,56.59,69100.0,36.7419,36.7548,36.6835,36.6965,69100.0
2007-09-20 13:00:00,56.59,56.66,56.41,56.44,121200.0,36.6965,36.7419,36.5797,36.5992,121200.0
2007-09-20 13:10:00,56.43,56.51,56.4,56.46,68500.0,36.5927,36.6446,36.5733,36.6122,68500.0
2007-09-20 13:20:00,56.46,56.46,56.34,56.41,97400.0,36.6122,36.6122,36.5343,36.5797,97400.0
2007-09-20 13:30:00,56.42,56.43,56.35,56.4,87600.0,36.5862,36.5927,36.5408,36.5733,87600.0
2007-09-20 13:40:00,56.4,56.49,56.38,56.41,124400.0,36.5733,36.6316,36.5603,36.5797,124400.0
2007-09-20 13:50:00,56.42,56.48,56.4,56.4,158000.0,36.5862,36.6251,36.5733,36.5733,158000.0
2007-09-20 14:00:00,56.44,56.45,56.4,56.4,57200.0,36.5992,36.6057,36.5733,36.5733,57200.0
2007-09-20 14:10:00,56.41,56.45,56.4,56.43,112700.0,36.5797,36.6057,36.5733,36.5927,112700.0
2007-09-20 14:20:00,56.43,56.43,56.25,56.27,309100.0,36.5927,36.5927,36.476,36.489,309100.0
2007-09-20 14:30:00,56.27,56.34,56.22,56.25,174700.0,36.489,36.5343,36.4565,36.476,174700.0
2007-09-20 14:40:00,56.25,56.33,56.11,56.12,198000.0,36.476,36.5279,36.3852,36.3917,198000.0
2007-09-20 14:50:00,56.11,56.15,56.06,56.12,265700.0,36.3852,36.4111,36.3528,36.3917,265700.0
2007-09-20 15:00:00,56.12,56.13,55.88,55.9,151200.0,36.3917,36.3982,36.2361,36.249,151200.0
2007-09-20 15:10:00,55.91,56.02,55.9,55.98,253000.0,36.2555,36.3268,36.249,36.3009,253000.0
2007-09-20 15:20:00,55.99,56.29,55.87,55.91,229600.0,36.3074,36.5019,36.2296,36.2555,229600.0
2007-09-20 15:30:00,55.91,55.96,55.85,55.93,225300.0,36.2555,36.2879,36.2166,36.2685,225300.0
2007-09-20 15:40:00,55.94,56.1,55.91,56.03,271400.0,36.275,36.3787,36.2555,36.3333,271400.0
2007-09-20 15:50:00,56.02,56.04,55.88,55.88,393800.0,36.3268,36.3398,36.2361,36.2361,393800.0
2007-09-21 09:30:00,55.97,56.44,55.57,55.99,1348800.0,36.2944,36.5992,36.035,36.3074,1348800.0
2007-09-21 09:40:00,56.0,56.04,55.54,55.62,141100.0,36.3139,36.3398,36.0156,36.0675,141100.0
2007-09-21 09:50:00,55.63,55.87,55.61,55.83,105700.0,36.0739,36.2296,36.061,36.2036,105700.0
2007-09-21 10:00:00,55.81,55.99,55.79,55.82,132000.0,36.1907,36.3074,36.1777,36.1971,132000.0
2007-09-21 10:10:00,55.82,55.92,55.8,55.85,97600.0,36.1971,36.262,36.1842,36.2166,97600.0
2007-09-21 10:20:00,55.85,55.94,55.8,55.85,53500.0,36.2166,36.275,36.1842,36.2166,53500.0
2007-09-21 10:30:00,55.83,55.95,55.79,55.94,76200.0,36.2036,36.2814,36.1777,36.275,76200.0
2007-09-21 10:40:00,55.95,55.99,55.94,55.96,50400.0,36.2814,36.3074,36.275,36.2879,50400.0
2007-09-21 10:50:00,55.97,55.97,55.91,55.96,77800.0,36.2944,36.2944,36.2555,36.2879,77800.0
2007-09-21 11:00:00,55.96,55.98,55.91,55.95,83000.0,36.2879,36.3009,36.2555,36.2814,83000.0
2007-09-21 11:10:00,55.94,55.95,55.87,55.88,50300.0,36.275,36.2814,36.2296,36.2361,50300.0
2007-09-21 11:20:00,55.88,55.94,55.87,55.94,45200.0,36.2361,36.275,36.2296,36.275,45200.0
2007-09-21 11:30:00,55.94,55.96,55.89,55.94,39200.0,36.275,36.2879,36.2425,36.275,39200.0
2007-09-21 11:40:00,55.93,55.97,55.92,55.96,31000.0,36.2685,36.2944,36.262,36.2879,31000.0
2007-09-21 11:50:00,55.96,56.0,55.94,55.96,41500.0,36.2879,36.3139,36.275,36.2879,41500.0
2007-09-21 12:00:00,55.96,55.98,55.95,55.97,30600.0,36.2879,36.3009,36.2814,36.2944,30600.0
2007-09-21 12:10:00,55.98,56.0,55.95,55.98,32000.0,36.3009,36.3139,36.2814,36.3009,32000.0
2007-09-21 12:20:00,55.98,56.01,55.93,55.95,49400.0,36.3009,36.3204,36.2685,36.2814,49400.0
2007-09-21 12:30:00,55.94,55.99,55.9,55.95,108100.0,36.275,36.3074,36.249,36.2814,108100.0
2007-09-21 12:40:00,55.95,55.99,55.94,55.97,73300.0,36.2814,36.3074,36.275,36.2944,73300.0
2007-09-21 12:50:00,55.98,55.98,55.93,55.96,54200.0,36.3009,36.3009,36.2685,36.2879,54200.0
2007-09-21 13:00:00,55.97,56.0,55.93,55.99,82600.0,36.2944,36.3139,36.2685,36.3074,82600.0
2007-09-21 13:10:00,56.0,56.0,55.96,55.98,37500.0,36.3139,36.3139,36.2879,36.3009,37500.0
2007-09-21 13:20:00,55.98,55.99,55.97,55.99,45900.0,36.3009,36.3074,36.2944,36.3074,45900.0
2007-09-21 13:30:00,55.99,56.01,55.97,55.99,46300.0,36.3074,36.3204,36.2944,36.3074,46300.0
2007-09-21 13:40:00,55.98,55.99,55.92,55.97,76700.0,36.3009,36.3074,36.262,36.2944,76700.0
2007-09-21 13:50:00,55.97,55.98,55.88,55.94,85800.0,36.2944,36.3009,36.2361,36.275,85800.0
2007-09-21 14:00:00,55.93,55.97,55.92,55.97,66300.0,36.2685,36.2944,36.262,36.2944,66300.0
2007-09-21 14:10:00,55.96,55.97,55.92,55.93,84800.0,36.2879,36.2944,36.262,36.2685,84800.0
2007-09-21 14:20:00,55.93,55.99,55.92,55.98,79700.0,36.2685,36.3074,36.262,36.3009,79700.0
2007-09-21 14:30:00,55.98,56.07,55.93,55.94,118300.0,36.3009,36.3593,36.2685,36.275,118300.0
2007-09-21 14:40:00,55.95,56.02,55.91,56.0,96900.0,36.2814,36.3268,36.2555,36.3139,96900.0
2007-09-21 14:50:00,56.0,56.01,55.94,55.94,89100.0,36.3139,36.3204,36.275,36.275,89100.0
2007-09-21 15:00:00,55.94,56.01,55.9,55.94,139400.0,36.275,36.3204,36.249,36.275,139400.0
2007-09-21 15:10:00,55.95,56.01,55.94,55.97,147200.0,36.2814,36.3204,36.275,36.2944,147200.0
2007-09-21 15:20:00,55.97,56.0,55.93,55.99,71400.0,36.2944,36.3139,36.2685,36.3074,71400.0
2007-09-21 15:30:00,55.99,56.0,55.96,55.99,111700.0,36.3074,36.3139,36.2879,36.3074,111700.0
2007-09-21 15:40:00,55.99,56.0,55.9,55.94,350100.0,36.3074,36.3139,36.249,36.275,350100.0
2007-09-21 15:50:00,55.94,55.95,55.84,55.92,520400.0,36.275,36.2814,36.2101,36.262,520400.0
2007-09-24 09:30:00,55.88,56.02,55.75,55.88,179200.0,36.2361,36.3268,36.1518,36.2361,179200.0
2007-09-24 09:40:00,55.89,55.9,55.75,55.85,89200.0,36.2425,36.249,36.1518,36.2166,89200.0
2007-09-24 09:50:00,55.86,55.89,55.69,55.77,88700.0,36.2231,36.2425,36.1128,36.1647,88700.0
2007-09-24 10:00:00,55.77,55.77,55.63,55.68,52300.0,36.1647,36.1647,36.0739,36.1064,52300.0
2007-09-24 10:10:00,55.68,55.93,55.63,55.72,79700.0,36.1064,36.2685,36.0739,36.1323,79700.0
2007-09-24 10:20:00,55.72,55.94,55.71,55.9,54100.0,36.1323,36.275,36.1258,36.249,54100.0
2007-09-24 10:30:00,55.9,55.91,55.77,55.82,82000.0,36.249,36.2555,36.1647,36.1971,82000.0
2007-09-24 10:40:00,55.82,55.84,55.7,55.71,45000.0,36.1971,36.2101,36.1193,36.1258,45000.0
2007-09-24 10:50:00,55.71,55.72,55.64,55.71,44300.0,36.1258,36.1323,36.0804,36.1258,44300.0
2007-09-24 11:00:00,55.71,55.72,55.61,55.63,73300.0,36.1258,36.1323,36.061,36.0739,73300.0
2007-09-24 11:10:00,55.64,55.73,55.62,55.71,57700.0,36.0804,36.1388,36.0675,36.1258,57700.0
2007-09-24 11:20:00,55.69,55.79,55.63,55.65,85700.0,36.1128,36.1777,36.0739,36.0869,85700.0
2007-09-24 11:30:00,55.65,55.65,55.55,55.56,47600.0,36.0869,36.0869,36.0221,36.0285,47600.0
2007-09-24 11:40:00,55.56,55.57,55.51,55.51,31000.0,36.0285,36.035,35.9961,35.9961,31000.0
2007-09-24 11:50:00,55.51,55.55,55.5,55.5,45200.0,35.9961,36.0221,35.9896,35.9896,45200.0
2007-09-24 12:00:00,55.5,55.63,55.5,55.56,49100.0,35.9896,36.0739,35.9896,36.0285,49100.0
2007-09-24 12:10:00,55.55,55.55,55.41,55.42,64000.0,36.0221,36.0221,35.9313,35.9378,64000.0
2007-09-24 12:20:00,55.42,55.44,55.28,55.43,78200.0,35.9378,35.9507,35.847,35.9442,78200.0
2007-09-24 12:30:00,55.43,55.52,55.4,55.46,61300.0,35.9442,36.0026,35.9248,35.9637,61300.0
2007-09-24 12:40:00,55.46,55.59,55.44,55.52,67200.0,35.9637,36.048,35.9507,36.0026,67200.0
2007-09-24 12:50:00,55.53,55.57,55.45,55.57,126700.0,36.0091,36.035,35.9572,36.035,126700.0
2007-09-24 13:00:00,55.57,55.63,55.53,55.6,87000.0,36.035,36.0739,36.0091,36.0545,87000.0
2007-09-24 13:10:00,55.61,55.64,55.46,55.46,57600.0,36.061,36.0804,35.9637,35.9637,57600.0
2007-09-24 13:20:00,55.48,55.48,55.36,55.38,48100.0,35.9767,35.9767,35.8989,35.9118,48100.0
2007-09-24 13:30:00,55.38,55.4,55.29,55.4,50400.0,35.9118,35.9248,35.8535,35.9248,50400.0
2007-09-24 13:40:00,55.4,55.45,55.34,55.37,34300.0,35.9248,35.9572,35.8859,35.9053,34300.0
2007-09-24 13:50:00,55.37,55.47,55.37,55.41,38400.0,35.9053,35.9702,35.9053,35.9313,38400.0
2007-09-24 14:00:00,55.42,55.49,55.4,55.48,57400.0,35.9378,35.9832,35.9248,35.9767,57400.0
2007-09-24 14:10:00,55.48,55.49,55.41,55.42,64000.0,35.9767,35.9832,35.9313,35.9378,64000.0
2007-09-24 14:20:00,55.44,55.46,55.33,55.34,52000.0,35.9507,35.9637,35.8794,35.8859,52000.0
2007-09-24 14:30:00,55.34,55.4,55.3,55.38,71800.0,35.8859,35.9248,35.8599,35.9118,71800.0
2007-09-24 14:40:00,55.38,55.38,55.28,55.3,51700.0,35.9118,35.9118,35.847,35.8599,51700.0
2007-09-24 14:50:00,55.3,55.33,55.26,55.29,40400.0,35.8599,35.8794,35.834,35.8535,40400.0
2007-09-24 15:00:00,55.29,55.33,55.2,55.3,86700.0,35.8535,35.8794,35.7951,35.8599,86700.0
2007-09-24 15:10:00,55.29,55.32,55.18,55.3,67200.0,35.8535,35.8729,35.7821,35.8599,67200.0
2007-09-24 15:20:00,55.3,55.42,55.3,55.42,89600.0,35.8599,35.9378,35.8599,35.9378,89600.0
2007-09-24 15:30:00,55.42,55.44,55.26,55.31,114200.0,35.9378,35.9507,35.834,35.8664,114200.0
2007-09-24 15:40:00,55.31,55.44,55.3,55.41,147200.0,35.8664,35.9507,35.8599,35.9313,147200.0
2007-09-24 15:50:00,55.41,55.42,55.37,55.4,216700.0,35.9313,35.9378,35.9053,35.9248,216700.0
2007-09-25 09:30:00,55.2,55.35,55.03,55.03,155400.0,35.7951,35.8924,35.6849,35.6849,155400.0
2007-09-25 09:40:00,55.05,55.3,55.01,55.25,84900.0,35.6978,35.8599,35.6719,35.8275,84900.0
2007-09-25 09:50:00,55.26,55.29,55.16,55.2,53600.0,35.834,35.8535,35.7692,35.7951,53600.0
2007-09-25 10:00:00,55.19,55.38,55.1,55.38,71000.0,35.7886,35.9118,35.7303,35.9118,71000.0
2007-09-25 10:10:00,55.36,55.55,55.36,55.52,55700.0,35.8989,36.0221,35.8989,36.0026,55700.0
2007-09-25 10:20:00,55.53,55.57,55.34,55.37,65200.0,36.0091,36.035,35.8859,35.9053,65200.0
2007-09-25 10:30:00,55.37,55.41,55.32,55.38,70200.0,35.9053,35.9313,35.8729,35.9118,70200.0
2007-09-25 10:40:00,55.37,55.4,55.3,55.3,50400.0,35.9053,35.9248,35.8599,35.8599,50400.0
2007-09-25 10:50:00,55.31,55.31,55.21,55.23,39000.0,35.8664,35.8664,35.8016,35.8146,39000.0
2007-09-25 11:00:00,55.23,55.32,55.21,55.3,66400.0,35.8146,35.8729,35.8016,35.8599,66400.0
2007-09-25 11:10:00,55.31,55.33,55.24,55.26,46500.0,35.8664,35.8794,35.821,35.834,46500.0
2007-09-25 11:20:00,55.27,55.29,55.21,55.21,46000.0,35.8405,35.8535,35.8016,35.8016,46000.0
2007-09-25 11:30:00,55.22,55.24,55.17,55.19,66700.0,35.8081,35.821,35.7756,35.7886,66700.0
2007-09-25 11:40:00,55.19,55.24,55.17,55.23,42000.0,35.7886,35.821,35.7756,35.8146,42000.0
2007-09-25 11:50:00,55.23,55.29,55.19,55.28,21100.0,35.8146,35.8535,35.7886,35.847,21100.0
2007-09-25 12:00:00,55.28,55.28,55.2,55.25,30300.0,35.847,35.847,35.7951,35.8275,30300.0
2007-09-25 12:10:00,55.25,55.28,55.2,55.25,145800.0,35.8275,35.847,35.7951,35.8275,145800.0
2007-09-25 12:20:00,55.25,55.31,55.21,55.3,33000.0,35.8275,35.8664,35.8016,35.8599,33000.0
2007-09-25 12:30:00,55.28,55.3,55.22,55.22,25200.0,35.847,35.8599,35.8081,35.8081,25200.0
2007-09-25 12:40:00,55.23,55.37,55.22,55.35,30100.0,35.8146,35.9053,35.8081,35.8924,30100.0
2007-09-25 12:50:00,55.35,55.39,55.29,55.33,27100.0,35.8924,35.9183,35.8535,35.8794,27100.0
2007-09-25 13:00:00,55.33,55.35,55.28,55.32,83000.0,35.8794,35.8924,35.847,35.8729,83000.0
2007-09-25 13:10:00,55.32,55.35,55.31,55.31,38500.0,35.8729,35.8924,35.8664,35.8664,38500.0
2007-09-25 13:20:00,55.32,55.35,55.29,55.35,52800.0,35.8729,35.8924,35.8535,35.8924,52800.0
2007-09-25 13:30:00,55.35,55.37,55.3,55.34,44100.0,35.8924,35.9053,35.8599,35.8859,44100.0
2007-09-25 13:40:00,55.33,55.34,55.27,55.33,53300.0,35.8794,35.8859,35.8405,35.8794,53300.0
2007-09-25 13:50:00,55.33,55.35,55.31,55.35,46400.0,35.8794,35.8924,35.8664,35.8924,46400.0
2007-09-25 14:00:00,55.33,55.42,55.3,55.38,113700.0,35.8794,35.9378,35.8599,35.9118,113700.0
2007-09-25 14:10:00,55.38,55.39,55.3,55.37,90700.0,35.9118,35.9183,35.8599,35.9053,90700.0
2007-09-25 14:20:00,55.37,55.4,55.35,55.38,74600.0,35.9053,35.9248,35.8924,35.9118,74600.0
2007-09-25 14:30:00,55.37,55.38,55.3,55.32,75800.0,35.9053,35.9118,35.8599,35.8729,75800.0
2007-09-25 14:40:00,55.33,55.43,55.32,55.41,74500.0,35.8794,35.9442,35.8729,35.9313,74500.0
2007-09-25 14:50:00,55.41,55.43,55.33,55.38,72600.0,35.9313,35.9442,35.8794,35.9118,72600.0
2007-09-25 15:00:00,55.38,55.41,55.35,55.39,71000.0,35.9118,35.9313,35.8924,35.9183,71000.0
2007-09-25 15:10:00,55.38,55.41,55.28,55.3,68200.0,35.9118,35.9313,35.847,35.8599,68200.0
2007-09-25 15:20:00,55.3,55.34,55.26,55.28,176900.0,35.8599,35.8859,35.834,35.847,176900.0
2007-09-25 15:30:00,55.29,55.31,55.27,55.28,58400.0,35.8535,35.8664,35.8405,35.847,58400.0
2007-09-25 15:40:00,55.27,55.32,55.21,55.27,149600.0,35.8405,35.8729,35.8016,35.8405,149600.0
2007-09-25 15:50:00,55.27,55.41,55.27,55.39,173600.0,35.8405,35.9313,35.8405,35.9183,173600.0
2007-09-26 09:30:00,55.65,55.76,55.42,55.76,106700.0,36.0869,36.1582,35.9378,36.1582,106700.0
2007-09-26 09:40:00,55.72,55.96,55.59,55.79,121000.0,36.1323,36.2879,36.048,36.1777,121000.0
2007-09-26 09:50:00,55.79,55.88,55.76,55.82,56700.0,36.1777,36.2361,36.1582,36.1971,56700.0
2007-09-26 10:00:00,55.84,55.89,55.77,55.79,34700.0,36.2101,36.2425,36.1647,36.1777,34700.0
2007-09-26 10:10:00,55.78,55.99,55.77,55.94,60900.0,36.1712,36.3074,36.1647,36.275,60900.0
2007-09-26 10:20:00,55.94,55.95,55.74,55.78,42500.0,36.275,36.2814,36.1453,36.1712,42500.0
2007-09-26 10:30:00,55.78,55.91,55.77,55.86,34500.0,36.1712,36.2555,36.1647,36.2231,34500.0
2007-09-26 10:40:00,55.85,55.92,55.8,55.92,26300.0,36.2166,36.262,36.1842,36.262,26300.0
2007-09-26 10:50:00,55.92,56.05,55.92,56.0,120100.0,36.262,36.3463,36.262,36.3139,120100.0
2007-09-26 11:00:00,56.0,56.19,55.98,56.09,93800.0,36.3139,36.4371,36.3009,36.3722,93800.0
2007-09-26 11:10:00,56.09,56.23,56.09,56.1,128300.0,36.3722,36.463,36.3722,36.3787,128300.0
2007-09-26 11:20:00,56.09,56.15,55.97,55.97,61500.0,36.3722,36.4111,36.2944,36.2944,61500.0
2007-09-26 11:30:00,55.98,56.0,55.95,56.0,57500.0,36.3009,36.3139,36.2814,36.3139,57500.0
2007-09-26 11:40:00,56.0,56.06,55.98,56.0,38300.0,36.3139,36.3528,36.3009,36.3139,38300.0
2007-09-26 11:50:00,56.0,56.01,55.91,55.92,42700.0,36.3139,36.3204,36.2555,36.262,42700.0
2007-09-26 12:00:00,55.93,56.05,55.93,56.0,63900.0,36.2685,36.3463,36.2685,36.3139,63900.0
2007-09-26 12:10:00,56.03,56.03,56.0,56.02,20000.0,36.3333,36.3333,36.3139,36.3268,20000.0
2007-09-26 12:20:00,56.02,56.08,55.98,56.05,28000.0,36.3268,36.3657,36.3009,36.3463,28000.0
2007-09-26 12:30:00,56.04,56.05,56.01,56.03,18400.0,36.3398,36.3463,36.3204,36.3333,18400.0
2007-09-26 12:40:00,56.02,56.03,55.99,56.0,24400.0,36.3268,36.3333,36.3074,36.3139,24400.0
2007-09-26 12:50:00,56.0,56.03,55.98,56.01,41000.0,36.3139,36.3333,36.3009,36.3204,41000.0
2007-09-26 13:00:00,56.0,56.1,56.0,56.06,44500.0,36.3139,36.3787,36.3139,36.3528,44500.0
2007-09-26 13:10:00,56.06,56.07,56.0,56.03,15000.0,36.3528,36.3593,36.3139,36.3333,15000.0
2007-09-26 13:20:00,56.03,56.04,56.01,56.03,26900.0,36.3333,36.3398,36.3204,36.3333,26900.0
2007-09-26 13:30:00,56.03,56.03,55.89,55.92,147000.0,36.3333,36.3333,36.2425,36.262,147000.0
2007-09-26 13:40:00,55.92,55.93,55.83,55.88,88900.0,36.262,36.2685,36.2036,36.2361,88900.0
2007-09-26 13:50:00,55.88,55.9,55.71,55.82,78400.0,36.2361,36.249,36.1258,36.1971,78400.0
2007-09-26 14:00:00,55.81,55.85,55.76,55.81,30400.0,36.1907,36.2166,36.1582,36.1907,30400.0
2007-09-26 14:10:00,55.81,55.86,55.77,55.8,39000.0,36.1907,36.2231,36.1647,36.1842,39000.0
2007-09-26 14:20:00,55.79,55.83,55.78,55.8,31500.0,36.1777,36.2036,36.1712,36.1842,31500.0
2007-09-26 14:30:00,55.81,55.85,55.76,55.77,47000.0,36.1907,36.2166,36.1582,36.1647,47000.0
2007-09-26 14:40:00,55.77,55.8,55.75,55.79,27900.0,36.1647,36.1842,36.1518,36.1777,27900.0
2007-09-26 14:50:00,55.79,55.86,55.77,55.8,39800.0,36.1777,36.2231,36.1647,36.1842,39800.0
2007-09-26 15:00:00,55.8,55.93,55.74,55.93,53300.0,36.1842,36.2685,36.1453,36.2685,53300.0
2007-09-26 15:10:00,55.93,56.18,55.92,56.17,72800.0,36.2685,36.4306,36.262,36.4241,72800.0
2007-09-26 15:20:00,56.16,56.18,56.07,56.11,93900.0,36.4176,36.4306,36.3593,36.3852,93900.0
2007-09-26 15:30:00,56.11,56.14,55.81,55.83,134600.0,36.3852,36.4047,36.1907,36.2036,134600.0
2007-09-26 15:40:00,55.83,55.84,55.62,55.63,226700.0,36.2036,36.2101,36.0675,36.0739,226700.0
2007-09-26 15:50:00,55.63,55.76,55.61,55.76,192500.0,36.0739,36.1582,36.061,36.1582,192500.0
2007-09-27 09:30:00,55.81,56.02,55.73,56.02,100300.0,36.1907,36.3268,36.1388,36.3268,100300.0
2007-09-27 09:40:00,56.04,56.08,55.79,55.81,57200.0,36.3398,36.3657,36.1777,36.1907,57200.0
2007-09-27 09:50:00,55.82,56.13,55.78,56.12,75900.0,36.1971,36.3982,36.1712,36.3917,75900.0
2007-09-27 10:00:00,56.11,56.24,56.03,56.18,95600.0,36.3852,36.4695,36.3333,36.4306,95600.0
2007-09-27 10:10:00,56.18,56.27,56.17,56.18,94900.0,36.4306,36.489,36.4241,36.4306,94900.0
2007-09-27 10:20:00,56.19,56.47,56.18,56.41,101700.0,36.4371,36.6186,36.4306,36.5797,101700.0
2007-09-27 10:30:00,56.4,56.48,56.4,56.44,125300.0,36.5733,36.6251,36.5733,36.5992,125300.0
2007-09-27 10:40:00,56.44,56.48,56.21,56.25,85800.0,36.5992,36.6251,36.45,36.476,85800.0
2007-09-27 10:50:00,56.26,56.41,56.22,56.39,41000.0,36.4825,36.5797,36.4565,36.5668,41000.0
2007-09-27 11:00:00,56.38,56.42,56.3,56.38,26300.0,36.5603,36.5862,36.5084,36.5603,26300.0
2007-09-27 11:10:00,56.4,56.41,56.24,56.27,24800.0,36.5733,36.5797,36.4695,36.489,24800.0
2007-09-27 11:20:00,56.27,56.29,56.13,56.22,53900.0,36.489,36.5019,36.3982,36.4565,53900.0
2007-09-27 11:30:00,56.21,56.32,56.2,56.29,39100.0,36.45,36.5214,36.4436,36.5019,39100.0
2007-09-27 11:40:00,56.31,56.37,56.28,56.31,31300.0,36.5149,36.5538,36.4954,36.5149,31300.0
2007-09-27 11:50:00,56.31,56.37,56.3,56.35,45100.0,36.5149,36.5538,36.5084,36.5408,45100.0
2007-09-27 12:00:00,56.34,56.41,56.32,56.35,30300.0,36.5343,36.5797,36.5214,36.5408,30300.0
2007-09-27 12:10:00,56.34,56.37,56.3,56.33,24900.0,36.5343,36.5538,36.5084,36.5279,24900.0
2007-09-27 12:20:00,56.33,56.45,56.31,56.43,26200.0,36.5279,36.6057,36.5149,36.5927,26200.0
2007-09-27 12:30:00,56.43,56.48,56.41,56.45,21000.0,36.5927,36.6251,36.5797,36.6057,21000.0
2007-09-27 12:40:00,56.46,56.48,56.43,56.44,45000.0,36.6122,36.6251,36.5927,36.5992,45000.0
2007-09-27 12:50:00,56.45,56.46,56.38,56.38,27900.0,36.6057,36.6122,36.5603,36.5603,27900.0
2007-09-27 13:00:00,56.38,56.46,56.36,56.38,33000.0,36.5603,36.6122,36.5473,36.5603,33000.0
2007-09-27 13:10:00,56.37,56.44,56.37,56.44,29400.0,36.5538,36.5992,36.5538,36.5992,29400.0
2007-09-27 13:20:00,56.44,56.45,56.38,56.39,42400.0,36.5992,36.6057,36.5603,36.5668,42400.0
2007-09-27 13:30:00,56.38,56.39,56.35,56.37,23400.0,36.5603,36.5668,36.5408,36.5538,23400.0
2007-09-27 13:40:00,56.35,56.39,56.26,56.29,37600.0,36.5408,36.5668,36.4825,36.5019,37600.0
2007-09-27 13:50:00,56.29,56.31,56.27,56.28,31700.0,36.5019,36.5149,36.489,36.4954,31700.0
2007-09-27 14:00:00,56.28,56.31,56.27,56.27,54800.0,36.4954,36.5149,36.489,36.489,54800.0
2007-09-27 14:10:00,56.27,56.3,56.27,56.27,23200.0,36.489,36.5084,36.489,36.489,23200.0
2007-09-27 14:20:00,56.29,56.35,56.27,56.3,32000.0,36.5019,36.5408,36.489,36.5084,32000.0
2007-09-27 14:30:00,56.3,56.33,56.24,56.24,30400.0,36.5084,36.5279,36.4695,36.4695,30400.0
2007-09-27 14:40:00,56.24,56.29,56.19,56.29,29700.0,36.4695,36.5019,36.4371,36.5019,29700.0
2007-09-27 14:50:00,56.28,56.33,56.25,56.31,26200.0,36.4954,36.5279,36.476,36.5149,26200.0
2007-09-27 15:00:00,56.33,56.41,56.33,56.36,49700.0,36.5279,36.5797,36.5279,36.5473,49700.0
2007-09-27 15:10:00,56.36,56.4,56.36,56.4,29300.0,36.5473,36.5733,36.5473,36.5733,29300.0
2007-09-27 15:20:00,56.39,56.4,56.32,56.37,79000.0,36.5668,36.5733,36.5214,36.5538,79000.0
2007-09-27 15:30:00,56.36,56.38,56.34,56.38,67500.0,36.5473,36.5603,36.5343,36.5603,67500.0
2007-09-27 15:40:00,56.38,56.41,56.36,56.37,97900.0,36.5603,36.5797,36.5473,36.5538,97900.0
2007-09-27 15:50:00,56.37,56.39,56.29,56.35,152300.0,36.5538,36.5668,36.5019,36.5408,152300.0
2007-09-28 09:30:00,56.27,56.41,56.15,56.41,90300.0,36.489,36.5797,36.4111,36.5797,90300.0
2007-09-28 09:40:00,56.41,56.81,56.41,56.7,88300.0,36.5797,36.8391,36.5797,36.7678,88300.0
2007-09-28 09:50:00,56.7,56.7,56.5,56.58,51700.0,36.7678,36.7678,36.6381,36.69,51700.0
2007-09-28 10:00:00,56.59,56.79,56.56,56.75,61000.0,36.6965,36.8262,36.677,36.8002,61000.0
2007-09-28 10:10:00,56.75,56.81,56.65,56.67,58700.0,36.8002,36.8391,36.7354,36.7483,58700.0
2007-09-28 10:20:00,56.65,56.69,56.49,56.51,57800.0,36.7354,36.7613,36.6316,36.6446,57800.0
2007-09-28 10:30:00,56.52,56.58,56.46,56.5,71400.0,36.6511,36.69,36.6122,36.6381,71400.0
2007-09-28 10:40:00,56.5,56.58,56.48,56.52,145000.0,36.6381,36.69,36.6251,36.6511,145000.0
2007-09-28 10:50:00,56.52,56.7,56.52,56.65,160800.0,36.6511,36.7678,36.6511,36.7354,160800.0
2007-09-28 11:00:00,56.66,57.16,56.65,57.13,825300.0,36.7419,37.0661,36.7354,37.0466,825300.0
2007-09-28 11:10:00,57.13,57.24,57.09,57.21,279900.0,37.0466,37.118,37.0207,37.0985,279900.0
2007-09-28 11:20:00,57.22,57.39,57.05,57.06,155700.0,37.105,37.2152,36.9948,37.0012,155700.0
2007-09-28 11:30:00,57.07,57.14,56.76,56.88,101200.0,37.0077,37.0531,36.8067,36.8845,101200.0
2007-09-28 11:40:00,56.88,57.06,56.87,57.02,51600.0,36.8845,37.0012,36.878,36.9753,51600.0
2007-09-28 11:50:00,57.01,57.12,57.0,57.02,36600.0,36.9688,37.0401,36.9623,36.9753,36600.0
2007-09-28 12:00:00,57.02,57.09,56.98,57.04,44600.0,36.9753,37.0207,36.9494,36.9883,44600.0
2007-09-28 12:10:00,57.03,57.07,56.92,56.92,51800.0,36.9818,37.0077,36.9105,36.9105,51800.0
2007-09-28 12:20:00,56.92,57.02,56.84,56.96,74700.0,36.9105,36.9753,36.8586,36.9364,74700.0
2007-09-28 12:30:00,56.96,57.02,56.94,56.99,30300.0,36.9364,36.9753,36.9234,36.9558,30300.0
2007-09-28 12:40:00,56.98,57.0,56.95,56.99,45600.0,36.9494,36.9623,36.9299,36.9558,45600.0
2007-09-28 12:50:00,57.0,57.13,56.99,57.07,45300.0,36.9623,37.0466,36.9558,37.0077,45300.0
2007-09-28 13:00:00,57.08,57.15,57.06,57.1,64600.0,37.0142,37.0596,37.0012,37.0272,64600.0
2007-09-28 13:10:00,57.11,57.27,57.1,57.27,88700.0,37.0337,37.1374,37.0272,37.1374,88700.0
2007-09-28 13:20:00,57.28,57.31,57.22,57.3,73900.0,37.1439,37.1634,37.105,37.1569,73900.0
2007-09-28 13:30:00,57.31,57.34,57.15,57.17,65100.0,37.1634,37.1828,37.0596,37.0726,65100.0
2007-09-28 13:40:00,57.17,57.38,57.16,57.36,129000.0,37.0726,37.2087,37.0661,37.1958,129000.0
2007-09-28 13:50:00,57.35,57.5,57.32,57.49,105900.0,37.1893,37.2866,37.1698,37.2801,105900.0
2007-09-28 14:00:00,57.5,57.59,57.45,57.5,140700.0,37.2866,37.3449,37.2541,37.2866,140700.0
2007-09-28 14:10:00,57.5,57.53,57.38,57.49,109200.0,37.2866,37.306,37.2087,37.2801,109200.0
2007-09-28 14:20:00,57.5,57.55,57.46,57.52,176700.0,37.2866,37.319,37.2606,37.2995,176700.0
2007-09-28 14:30:00,57.51,57.52,57.4,57.4,70800.0,37.293,37.2995,37.2217,37.2217,70800.0
2007-09-28 14:40:00,57.4,57.42,57.36,57.36,37300.0,37.2217,37.2347,37.1958,37.1958,37300.0
2007-09-28 14:50:00,57.37,57.41,57.3,57.4,93500.0,37.2023,37.2282,37.1569,37.2217,93500.0
2007-09-28 15:00:00,57.4,57.46,57.35,57.37,107600.0,37.2217,37.2606,37.1893,37.2023,107600.0
2007-09-28 15:10:00,57.37,57.39,57.3,57.34,120800.0,37.2023,37.2152,37.1569,37.1828,120800.0
2007-09-28 15:20:00,57.32,57.37,57.21,57.23,129900.0,37.1698,37.2023,37.0985,37.1115,129900.0
2007-09-28 15:30:00,57.22,57.32,57.18,57.18,149200.0,37.105,37.1698,37.0791,37.0791,149200.0
2007-09-28 15:40:00,57.19,57.21,57.12,57.2,193000.0,37.0855,37.0985,37.0401,37.092,193000.0
2007-09-28 15:50:00,57.2,57.29,57.17,57.24,270800.0,37.092,37.1504,37.0726,37.118,270800.0
2007-10-01 09:30:00,57.39,57.68,57.38,57.65,99100.0,37.2152,37.4033,37.2087,37.3838,99100.0
2007-10-01 09:40:00,57.65,57.8,57.53,57.74,79400.0,37.3838,37.4811,37.306,37.4422,79400.0
2007-10-01 09:50:00,57.73,57.75,57.66,57.69,50200.0,37.4357,37.4487,37.3903,37.4098,50200.0
2007-10-01 10:00:00,57.69,57.91,57.68,57.89,94000.0,37.4098,37.5524,37.4033,37.5395,94000.0
2007-10-01 10:10:00,57.91,57.98,57.88,57.88,85600.0,37.5524,37.5978,37.533,37.533,85600.0
2007-10-01 10:20:00,57.88,57.96,57.85,57.87,57000.0,37.533,37.5849,37.5135,37.5265,57000.0
2007-10-01 10:30:00,57.86,57.92,57.84,57.88,98000.0,37.52,37.5589,37.507,37.533,98000.0
2007-10-01 10:40:00,57.88,57.98,57.85,57.96,69100.0,37.533,37.5978,37.5135,37.5849,69100.0
2007-10-01 10:50:00,57.96,57.99,57.9,57.93,79100.0,37.5849,37.6043,37.5459,37.5654,79100.0
2007-10-01 11:00:00,57.93,57.96,57.85,57.88,42700.0,37.5654,37.5849,37.5135,37.533,42700.0
2007-10-01 11:10:00,57.88,57.91,57.63,57.83,144900.0,37.533,37.5524,37.3709,37.5006,144900.0
2007-10-01 11:20:00,57.84,57.85,57.7,57.74,191000.0,37.507,37.5135,37.4163,37.4422,191000.0
2007-10-01 11:30:00,57.73,57.91,57.73,57.88,127100.0,37.4357,37.5524,37.4357,37.533,127100.0
2007-10-01 11:40:00,57.88,58.0,57.86,57.99,76800.0,37.533,37.6108,37.52,37.6043,76800.0
2007-10-01 11:50:00,57.99,58.04,57.95,57.97,72600.0,37.6043,37.6367,37.5784,37.5913,72600.0
2007-10-01 12:00:00,57.98,58.05,57.89,57.92,67100.0,37.5978,37.6432,37.5395,37.5589,67100.0
2007-10-01 12:10:00,57.92,58.05,57.89,58.05,76400.0,37.5589,37.6432,37.5395,37.6432,76400.0
2007-10-01 12:20:00,58.06,58.24,58.05,58.22,105200.0,37.6497,37.7664,37.6432,37.7535,105200.0
2007-10-01 12:30:00,58.22,58.37,58.22,58.37,160100.0,37.7535,37.8507,37.7535,37.8507,160100.0
2007-10-01 12:40:00,58.36,58.52,58.36,58.44,163600.0,37.8442,37.948,37.8442,37.8961,163600.0
2007-10-01 12:50:00,58.44,58.44,58.29,58.3,126400.0,37.8961,37.8961,37.7988,37.8053,126400.0
2007-10-01 13:00:00,58.3,58.34,58.25,58.32,118400.0,37.8053,37.8313,37.7729,37.8183,118400.0
2007-10-01 13:10:00,58.32,58.52,58.32,58.48,86400.0,37.8183,37.948,37.8183,37.9221,86400.0
2007-10-01 13:20:00,58.48,58.52,58.37,58.5,63200.0,37.9221,37.948,37.8507,37.935,63200.0
2007-10-01 13:30:00,58.5,58.53,58.42,58.45,48900.0,37.935,37.9545,37.8831,37.9026,48900.0
2007-10-01 13:40:00,58.46,58.49,58.34,58.34,50600.0,37.9091,37.9285,37.8313,37.8313,50600.0
2007-10-01 13:50:00,58.34,58.38,58.33,58.36,48400.0,37.8313,37.8572,37.8248,37.8442,48400.0
2007-10-01 14:00:00,58.36,58.46,58.36,58.42,45300.0,37.8442,37.9091,37.8442,37.8831,45300.0
2007-10-01 14:10:00,58.42,58.46,58.35,58.43,57500.0,37.8831,37.9091,37.8378,37.8896,57500.0
2007-10-01 14:20:00,58.43,58.45,58.33,58.34,56100.0,37.8896,37.9026,37.8248,37.8313,56100.0
2007-10-01 14:30:00,58.33,58.35,58.26,58.26,52200.0,37.8248,37.8378,37.7794,37.7794,52200.0
2007-10-01 14:40:00,58.27,58.36,58.26,58.3,68400.0,37.7859,37.8442,37.7794,37.8053,68400.0
2007-10-01 14:50:00,58.31,58.36,58.3,58.33,40100.0,37.8118,37.8442,37.8053,37.8248,40100.0
2007-10-01 15:00:00,58.34,58.45,58.33,58.43,79600.0,37.8313,37.9026,37.8248,37.8896,79600.0
2007-10-01 15:10:00,58.42,58.44,58.32,58.33,65600.0,37.8831,37.8961,37.8183,37.8248,65600.0
2007-10-01 15:20:00,58.33,58.43,58.32,58.37,130200.0,37.8248,37.8896,37.8183,37.8507,130200.0
2007-10-01 15:30:00,58.38,58.38,58.07,58.12,347100.0,37.8572,37.8572,37.6562,37.6886,347100.0
2007-10-01 15:40:00,58.13,58.25,58.12,58.21,225200.0,37.6951,37.7729,37.6886,37.747,225200.0
2007-10-01 15:50:00,58.21,58.35,58.2,58.33,293100.0,37.747,37.8378,37.7405,37.8248,293100.0
2007-10-02 09:30:00,58.58,58.59,58.3,58.57,127600.0,37.9869,37.9934,37.8053,37.9804,127600.0
2007-10-02 09:40:00,58.57,58.7,58.52,58.6,91100.0,37.9804,38.0647,37.948,37.9999,91100.0
2007-10-02 09:50:00,58.61,58.78,58.59,58.78,74600.0,38.0064,38.1166,37.9934,38.1166,74600.0
2007-10-02 10:00:00,58.77,58.89,58.71,58.89,92300.0,38.1101,38.1879,38.0712,38.1879,92300.0
2007-10-02 10:10:00,58.88,59.1,58.88,58.96,106700.0,38.1814,38.3241,38.1814,38.2333,106700.0
2007-10-02 10:20:00,58.96,58.98,58.81,58.88,80200.0,38.2333,38.2463,38.136,38.1814,80200.0
2007-10-02 10:30:00,58.86,58.89,58.8,58.87,86700.0,38.1685,38.1879,38.1296,38.175,86700.0
2007-10-02 10:40:00,58.87,58.89,58.75,58.81,86200.0,38.175,38.1879,38.0971,38.136,86200.0
2007-10-02 10:50:00,58.82,58.85,58.76,58.84,45300.0,38.1425,38.162,38.1036,38.1555,45300.0
2007-10-02 11:00:00,58.84,58.85,58.8,58.85,35900.0,38.1555,38.162,38.1296,38.162,35900.0
2007-10-02 11:10:00,58.84,58.91,58.83,58.84,69800.0,38.1555,38.2009,38.149,38.1555,69800.0
2007-10-02 11:20:00,58.85,58.87,58.74,58.76,49700.0,38.162,38.175,38.0907,38.1036,49700.0
2007-10-02 11:30:00,58.76,58.76,58.68,58.75,41500.0,38.1036,38.1036,38.0517,38.0971,41500.0
2007-10-02 11:40:00,58.76,58.76,58.69,58.7,62300.0,38.1036,38.1036,38.0582,38.0647,62300.0
2007-10-02 11:50:00,58.69,58.74,58.68,58.7,33300.0,38.0582,38.0907,38.0517,38.0647,33300.0
2007-10-02 12:00:00,58.69,58.72,58.6,58.6,56800.0,38.0582,38.0777,37.9999,37.9999,56800.0
2007-10-02 12:10:00,58.6,58.62,58.55,58.55,53400.0,37.9999,38.0128,37.9674,37.9674,53400.0
2007-10-02 12:20:00,58.55,58.55,58.46,58.47,21500.0,37.9674,37.9674,37.9091,37.9156,21500.0
2007-10-02 12:30:00,58.49,58.5,58.41,58.46,21700.0,37.9285,37.935,37.8767,37.9091,21700.0
2007-10-02 12:40:00,58.46,58.47,58.41,58.45,30800.0,37.9091,37.9156,37.8767,37.9026,30800.0
2007-10-02 12:50:00,58.45,58.47,58.35,58.39,49800.0,37.9026,37.9156,37.8378,37.8637,49800.0
2007-10-02 13:00:00,58.39,58.39,58.33,58.37,72900.0,37.8637,37.8637,37.8248,37.8507,72900.0
2007-10-02 13:10:00,58.37,58.38,58.34,58.35,26800.0,37.8507,37.8572,37.8313,37.8378,26800.0
2007-10-02 13:20:00,58.36,58.36,58.23,58.25,38300.0,37.8442,37.8442,37.7599,37.7729,38300.0
2007-10-02 13:30:00,58.24,58.25,58.14,58.19,60500.0,37.7664,37.7729,37.7016,37.734,60500.0
2007-10-02 13:40:00,58.19,58.29,58.18,58.29,30500.0,37.734,37.7988,37.7275,37.7988,30500.0
2007-10-02 13:50:00,58.29,58.31,58.29,58.3,26300.0,37.7988,37.8118,37.7988,37.8053,26300.0
2007-10-02 14:00:00,58.3,58.31,58.22,58.31,47200.0,37.8053,37.8118,37.7535,37.8118,47200.0
2007-10-02 14:10:00,58.3,58.43,58.3,58.42,54800.0,37.8053,37.8896,37.8053,37.8831,54800.0
2007-10-02 14:20:00,58.42,58.45,58.39,58.4,64700.0,37.8831,37.9026,37.8637,37.8702,64700.0
2007-10-02 14:30:00,58.41,58.48,58.41,58.48,56600.0,37.8767,37.9221,37.8767,37.9221,56600.0
2007-10-02 14:40:00,58.48,58.53,58.48,58.52,64000.0,37.9221,37.9545,37.9221,37.948,64000.0
2007-10-02 14:50:00,58.52,58.52,58.45,58.46,41800.0,37.948,37.948,37.9026,37.9091,41800.0
2007-10-02 15:00:00,58.46,58.47,58.35,58.4,53900.0,37.9091,37.9156,37.8378,37.8702,53900.0
2007-10-02 15:10:00,58.4,58.4,58.33,58.35,51300.0,37.8702,37.8702,37.8248,37.8378,51300.0
2007-10-02 15:20:00,58.35,58.35,58.27,58.28,57500.0,37.8378,37.8378,37.7859,37.7924,57500.0
2007-10-02 15:30:00,58.29,58.36,58.28,58.34,79900.0,37.7988,37.8442,37.7924,37.8313,79900.0
2007-10-02 15:40:00,58.34,58.4,58.33,58.38,102000.0,37.8313,37.8702,37.8248,37.8572,102000.0
2007-10-02 15:50:00,58.38,58.39,58.29,58.35,160100.0,37.8572,37.8637,37.7988,37.8378,160100.0
2007-10-03 09:30:00,58.15,58.33,58.14,58.29,58400.0,37.7081,37.8248,37.7016,37.7988,58400.0
2007-10-03 09:40:00,58.31,58.49,58.26,58.36,72200.0,37.8118,37.9285,37.7794,37.8442,72200.0
2007-10-03 09:50:00,58.34,58.39,58.0,58.28,96900.0,37.8313,37.8637,37.6108,37.7924,96900.0
2007-10-03 10:00:00,58.25,58.48,58.25,58.48,43900.0,37.7729,37.9221,37.7729,37.9221,43900.0
2007-10-03 10:10:00,58.49,58.61,58.49,58.55,36500.0,37.9285,38.0064,37.9285,37.9674,36500.0
2007-10-03 10:20:00,58.55,58.62,58.49,58.58,41200.0,37.9674,38.0128,37.9285,37.9869,41200.0
2007-10-03 10:30:00,58.58,58.67,58.45,58.5,56300.0,37.9869,38.0453,37.9026,37.935,56300.0
2007-10-03 10:40:00,58.5,58.51,58.31,58.36,41100.0,37.935,37.9415,37.8118,37.8442,41100.0
2007-10-03 10:50:00,58.34,58.56,58.26,58.53,55500.0,37.8313,37.9739,37.7794,37.9545,55500.0
2007-10-03 11:00:00,58.51,58.55,58.36,58.38,158600.0,37.9415,37.9674,37.8442,37.8572,158600.0
2007-10-03 11:10:00,58.37,58.43,58.31,58.38,45800.0,37.8507,37.8896,37.8118,37.8572,45800.0
2007-10-03 11:20:00,58.36,58.39,58.25,58.29,34200.0,37.8442,37.8637,37.7729,37.7988,34200.0
2007-10-03 11:30:00,58.28,58.32,58.28,58.31,16600.0,37.7924,37.8183,37.7924,37.8118,16600.0
2007-10-03 11:40:00,58.31,58.35,58.3,58.34,18900.0,37.8118,37.8378,37.8053,37.8313,18900.0
2007-10-03 11:50:00,58.34,58.49,58.33,58.46,32900.0,37.8313,37.9285,37.8248,37.9091,32900.0
2007-10-03 12:00:00,58.45,58.53,58.41,58.43,52200.0,37.9026,37.9545,37.8767,37.8896,52200.0
2007-10-03 12:10:00,58.43,58.57,58.43,58.5,53000.0,37.8896,37.9804,37.8896,37.935,53000.0
2007-10-03 12:20:00,58.51,58.53,58.42,58.43,20700.0,37.9415,37.9545,37.8831,37.8896,20700.0
2007-10-03 12:30:00,58.43,58.44,58.38,58.4,23300.0,37.8896,37.8961,37.8572,37.8702,23300.0
2007-10-03 12:40:00,58.4,58.43,58.37,58.37,20200.0,37.8702,37.8896,37.8507,37.8507,20200.0
2007-10-03 12:50:00,58.38,58.42,58.35,58.4,36200.0,37.8572,37.8831,37.8378,37.8702,36200.0
2007-10-03 13:00:00,58.4,58.47,58.39,58.41,17600.0,37.8702,37.9156,37.8637,37.8767,17600.0
2007-10-03 13:10:00,58.42,58.42,58.32,58.33,26900.0,37.8831,37.8831,37.8183,37.8248,26900.0
2007-10-03 13:20:00,58.33,58.34,58.27,58.27,17800.0,37.8248,37.8313,37.7859,37.7859,17800.0
2007-10-03 13:30:00,58.27,58.36,58.26,58.36,25700.0,37.7859,37.8442,37.7794,37.8442,25700.0
2007-10-03 13:40:00,58.37,58.38,58.24,58.3,27700.0,37.8507,37.8572,37.7664,37.8053,27700.0
2007-10-03 13:50:00,58.29,58.34,58.29,58.3,23700.0,37.7988,37.8313,37.7988,37.8053,23700.0
2007-10-03 14:00:00,58.3,58.31,58.21,58.3,53900.0,37.8053,37.8118,37.747,37.8053,53900.0
2007-10-03 14:10:00,58.3,58.34,58.29,58.3,34000.0,37.8053,37.8313,37.7988,37.8053,34000.0
2007-10-03 14:20:00,58.3,58.34,58.29,58.3,21700.0,37.8053,37.8313,37.7988,37.8053,21700.0
2007-10-03 14:30:00,58.29,58.37,58.28,58.36,52900.0,37.7988,37.8507,37.7924,37.8442,52900.0
2007-10-03 14:40:00,58.36,58.37,58.28,58.32,44400.0,37.8442,37.8507,37.7924,37.8183,44400.0
2007-10-03 14:50:00,58.32,58.36,58.26,58.26,110300.0,37.8183,37.8442,37.7794,37.7794,110300.0
2007-10-03 15:00:00,58.27,58.38,58.14,58.34,89900.0,37.7859,37.8572,37.7016,37.8313,89900.0
2007-10-03 15:10:00,58.34,58.36,58.31,58.35,79600.0,37.8313,37.8442,37.8118,37.8378,79600.0
2007-10-03 15:20:00,58.35,58.36,58.34,58.35,52700.0,37.8378,37.8442,37.8313,37.8378,52700.0
2007-10-03 15:30:00,58.34,58.38,58.34,58.35,78900.0,37.8313,37.8572,37.8313,37.8378,78900.0
2007-10-03 15:40:00,58.34,58.36,58.16,58.16,83300.0,37.8313,37.8442,37.7145,37.7145,83300.0
2007-10-03 15:50:00,58.17,58.34,58.16,58.29,120400.0,37.721,37.8313,37.7145,37.7988,120400.0
2007-10-04 09:30:00,58.54,58.67,58.4,58.58,68100.0,37.961,38.0453,37.8702,37.9869,68100.0
2007-10-04 09:40:00,58.6,58.65,58.45,58.56,63800.0,37.9999,38.0323,37.9026,37.9739,63800.0
2007-10-04 09:50:00,58.56,58.65,58.48,58.57,32800.0,37.9739,38.0323,37.9221,37.9804,32800.0
2007-10-04 10:00:00,58.57,58.68,58.56,58.65,38500.0,37.9804,38.0517,37.9739,38.0323,38500.0
2007-10-04 10:10:00,58.66,58.72,58.63,58.7,44000.0,38.0388,38.0777,38.0193,38.0647,44000.0
2007-10-04 10:20:00,58.71,58.83,58.71,58.76,64900.0,38.0712,38.149,38.0712,38.1036,64900.0
2007-10-04 10:30:00,58.77,58.81,58.65,58.67,48500.0,38.1101,38.136,38.0323,38.0453,48500.0
2007-10-04 10:40:00,58.66,58.77,58.64,58.73,33100.0,38.0388,38.1101,38.0258,38.0842,33100.0
2007-10-04 10:50:00,58.75,58.81,58.72,58.77,43600.0,38.0971,38.136,38.0777,38.1101,43600.0
2007-10-04 11:00:00,58.77,58.79,58.75,58.78,22100.0,38.1101,38.1231,38.0971,38.1166,22100.0
2007-10-04 11:10:00,58.78,58.78,58.68,58.71,65200.0,38.1166,38.1166,38.0517,38.0712,65200.0
2007-10-04 11:20:00,58.7,58.72,58.6,58.61,39100.0,38.0647,38.0777,37.9999,38.0064,39100.0
2007-10-04 11:30:00,58.62,58.73,58.62,58.69,28000.0,38.0128,38.0842,38.0128,38.0582,28000.0
2007-10-04 11:40:00,58.7,58.77,58.7,58.74,43700.0,38.0647,38.1101,38.0647,38.0907,43700.0
2007-10-04 11:50:00,58.73,58.78,58.6,58.62,47200.0,38.0842,38.1166,37.9999,38.0128,47200.0
2007-10-04 12:00:00,58.62,58.64,58.6,58.63,25600.0,38.0128,38.0258,37.9999,38.0193,25600.0
2007-10-04 12:10:00,58.63,58.7,58.6,58.7,38400.0,38.0193,38.0647,37.9999,38.0647,38400.0
2007-10-04 12:20:00,58.69,58.69,58.62,58.64,31700.0,38.0582,38.0582,38.0128,38.0258,31700.0
2007-10-04 12:30:00,58.65,58.66,58.54,58.59,44900.0,38.0323,38.0388,37.961,37.9934,44900.0
2007-10-04 12:40:00,58.58,58.59,58.53,58.54,34700.0,37.9869,37.9934,37.9545,37.961,34700.0
2007-10-04 12:50:00,58.55,58.56,58.54,58.55,14300.0,37.9674,37.9739,37.961,37.9674,14300.0
2007-10-04 13:00:00,58.55,58.55,58.47,58.48,49100.0,37.9674,37.9674,37.9156,37.9221,49100.0
2007-10-04 13:10:00,58.47,58.49,58.47,58.47,8500.0,37.9156,37.9285,37.9156,37.9156,8500.0
2007-10-04 13:20:00,58.48,58.53,58.45,58.52,27300.0,37.9221,37.9545,37.9026,37.948,27300.0
2007-10-04 13:30:00,58.53,58.61,58.51,58.6,32800.0,37.9545,38.0064,37.9415,37.9999,32800.0
2007-10-04 13:40:00,58.6,58.65,58.6,58.64,21200.0,37.9999,38.0323,37.9999,38.0258,21200.0
2007-10-04 13:50:00,58.64,58.64,58.55,58.55,37200.0,38.0258,38.0258,37.9674,37.9674,37200.0
2007-10-04 14:00:00,58.57,58.62,58.57,58.61,91300.0,37.9804,38.0128,37.9804,38.0064,91300.0
2007-10-04 14:10:00,58.62,58.62,58.55,58.55,23700.0,38.0128,38.0128,37.9674,37.9674,23700.0
2007-10-04 14:20:00,58.55,58.58,58.54,58.57,33000.0,37.9674,37.9869,37.961,37.9804,33000.0
2007-10-04 14:30:00,58.57,58.58,58.53,58.54,21500.0,37.9804,37.9869,37.9545,37.961,21500.0
2007-10-04 14:40:00,58.54,58.57,58.53,58.56,38400.0,37.961,37.9804,37.9545,37.9739,38400.0
2007-10-04 14:50:00,58.56,58.58,58.53,58.54,43500.0,37.9739,37.9869,37.9545,37.961,43500.0
2007-10-04 15:00:00,58.54,58.55,58.45,58.46,47800.0,37.961,37.9674,37.9026,37.9091,47800.0
2007-10-04 15:10:00,58.46,58.46,58.36,58.4,68300.0,37.9091,37.9091,37.8442,37.8702,68300.0
2007-10-04 15:20:00,58.4,58.41,58.36,58.38,41800.0,37.8702,37.8767,37.8442,37.8572,41800.0
2007-10-04 15:30:00,58.38,58.47,58.38,58.46,61800.0,37.8572,37.9156,37.8572,37.9091,61800.0
2007-10-04 15:40:00,58.46,58.52,58.45,58.5,110700.0,37.9091,37.948,37.9026,37.935,110700.0
2007-10-04 15:50:00,58.5,58.5,58.45,58.5,86000.0,37.935,37.935,37.9026,37.935,86000.0
2007-10-05 09:30:00,58.88,58.95,58.75,58.88,74400.0,38.1814,38.2268,38.0971,38.1814,74400.0
2007-10-05 09:40:00,58.89,58.94,58.65,58.68,44600.0,38.1879,38.2203,38.0323,38.0517,44600.0
2007-10-05 09:50:00,58.66,58.95,58.66,58.94,52300.0,38.0388,38.2268,38.0388,38.2203,52300.0
2007-10-05 10:00:00,58.94,58.94,58.85,58.92,30900.0,38.2203,38.2203,38.162,38.2074,30900.0
2007-10-05 10:10:00,58.91,58.95,58.89,58.92,20300.0,38.2009,38.2268,38.1879,38.2074,20300.0
2007-10-05 10:20:00,58.91,58.91,58.81,58.83,28700.0,38.2009,38.2009,38.136,38.149,28700.0
2007-10-05 10:30:00,58.83,58.85,58.71,58.74,80500.0,38.149,38.162,38.0712,38.0907,80500.0
2007-10-05 10:40:00,58.75,58.81,58.72,58.79,43400.0,38.0971,38.136,38.0777,38.1231,43400.0
2007-10-05 10:50:00,58.79,58.85,58.74,58.84,28600.0,38.1231,38.162,38.0907,38.1555,28600.0
2007-10-05 11:00:00,58.85,58.95,58.85,58.93,51200.0,38.162,38.2268,38.162,38.2139,51200.0
2007-10-05 11:10:00,58.93,58.97,58.87,58.94,64200.0,38.2139,38.2398,38.175,38.2203,64200.0
2007-10-05 11:20:00,58.94,59.01,58.9,58.92,42800.0,38.2203,38.2657,38.1944,38.2074,42800.0
2007-10-05 11:30:00,58.92,59.01,58.89,59.0,61000.0,38.2074,38.2657,38.1879,38.2593,61000.0
2007-10-05 11:40:00,59.01,59.02,58.97,58.98,37500.0,38.2657,38.2722,38.2398,38.2463,37500.0
2007-10-05 11:50:00,58.97,59.02,58.97,59.01,37800.0,38.2398,38.2722,38.2398,38.2657,37800.0
2007-10-05 12:00:00,59.0,59.01,58.97,58.98,23400.0,38.2593,38.2657,38.2398,38.2463,23400.0
2007-10-05 12:10:00,58.98,59.0,58.94,59.0,31900.0,38.2463,38.2593,38.2203,38.2593,31900.0
2007-10-05 12:20:00,59.0,59.06,59.0,59.04,21300.0,38.2593,38.2982,38.2593,38.2852,21300.0
2007-10-05 12:30:00,59.05,59.06,59.02,59.06,34900.0,38.2917,38.2982,38.2722,38.2982,34900.0
2007-10-05 12:40:00,59.05,59.09,59.05,59.09,50300.0,38.2917,38.3176,38.2917,38.3176,50300.0
2007-10-05 12:50:00,59.08,59.09,58.94,59.02,62300.0,38.3111,38.3176,38.2203,38.2722,62300.0
2007-10-05 13:00:00,59.01,59.03,58.88,58.88,48700.0,38.2657,38.2787,38.1814,38.1814,48700.0
2007-10-05 13:10:00,58.89,58.95,58.87,58.95,44800.0,38.1879,38.2268,38.175,38.2268,44800.0
2007-10-05 13:20:00,58.95,58.99,58.95,58.99,36500.0,38.2268,38.2528,38.2268,38.2528,36500.0
2007-10-05 13:30:00,58.99,59.06,58.97,59.06,36400.0,38.2528,38.2982,38.2398,38.2982,36400.0
2007-10-05 13:40:00,59.07,59.19,59.06,59.08,96800.0,38.3046,38.3825,38.2982,38.3111,96800.0
2007-10-05 13:50:00,59.08,59.09,59.0,59.01,46000.0,38.3111,38.3176,38.2593,38.2657,46000.0
2007-10-05 14:00:00,59.02,59.13,59.02,59.09,78900.0,38.2722,38.3436,38.2722,38.3176,78900.0
2007-10-05 14:10:00,59.09,59.1,59.07,59.1,28500.0,38.3176,38.3241,38.3046,38.3241,28500.0
2007-10-05 14:20:00,59.1,59.14,59.03,59.12,60900.0,38.3241,38.35,38.2787,38.3371,60900.0
2007-10-05 14:30:00,59.14,59.14,59.11,59.14,18500.0,38.35,38.35,38.3306,38.35,18500.0
2007-10-05 14:40:00,59.14,59.18,59.07,59.08,40800.0,38.35,38.376,38.3046,38.3111,40800.0
2007-10-05 14:50:00,59.08,59.12,59.07,59.12,53100.0,38.3111,38.3371,38.3046,38.3371,53100.0
2007-10-05 15:00:00,59.12,59.18,59.11,59.18,51300.0,38.3371,38.376,38.3306,38.376,51300.0
2007-10-05 15:10:00,59.18,59.23,59.05,59.07,110900.0,38.376,38.4084,38.2917,38.3046,110900.0
2007-10-05 15:20:00,59.06,59.07,58.89,58.93,86600.0,38.2982,38.3046,38.1879,38.2139,86600.0
2007-10-05 15:30:00,58.92,59.05,58.91,59.0,86000.0,38.2074,38.2917,38.2009,38.2593,86000.0
2007-10-05 15:40:00,59.01,59.04,58.79,58.92,146000.0,38.2657,38.2852,38.1231,38.2074,146000.0
2007-10-05 15:50:00,58.92,58.94,58.75,58.79,183400.0,38.2074,38.2203,38.0971,38.1231,183400.0
2007-10-08 09:30:00,58.4,58.75,58.36,58.56,115700.0,37.8702,38.0971,37.8442,37.9739,115700.0
2007-10-08 09:40:00,58.54,58.7,58.49,58.6,130700.0,37.961,38.0647,37.9285,37.9999,130700.0
2007-10-08 09:50:00,58.59,58.7,58.56,58.59,63500.0,37.9934,38.0647,37.9739,37.9934,63500.0
2007-10-08 10:00:00,58.6,58.75,58.57,58.74,56800.0,37.9999,38.0971,37.9804,38.0907,56800.0
2007-10-08 10:10:00,58.73,58.75,58.63,58.66,32500.0,38.0842,38.0971,38.0193,38.0388,32500.0
2007-10-08 10:20:00,58.64,58.67,58.58,58.62,19300.0,38.0258,38.0453,37.9869,38.0128,19300.0
2007-10-08 10:30:00,58.62,58.67,58.59,58.59,23700.0,38.0128,38.0453,37.9934,37.9934,23700.0
2007-10-08 10:40:00,58.58,58.61,58.58,58.59,45300.0,37.9869,38.0064,37.9869,37.9934,45300.0
2007-10-08 10:50:00,58.59,58.6,58.55,58.56,37600.0,37.9934,37.9999,37.9674,37.9739,37600.0
2007-10-08 11:00:00,58.56,58.57,58.35,58.43,77300.0,37.9739,37.9804,37.8378,37.8896,77300.0
2007-10-08 11:10:00,58.43,58.47,58.39,58.44,33500.0,37.8896,37.9156,37.8637,37.8961,33500.0
2007-10-08 11:20:00,58.43,58.45,58.34,58.34,28500.0,37.8896,37.9026,37.8313,37.8313,28500.0
2007-10-08 11:30:00,58.34,58.37,58.25,58.29,60500.0,37.8313,37.8507,37.7729,37.7988,60500.0
2007-10-08 11:40:00,58.29,58.31,58.19,58.24,79200.0,37.7988,37.8118,37.734,37.7664,79200.0
2007-10-08 11:50:00,58.24,58.36,58.23,58.35,28700.0,37.7664,37.8442,37.7599,37.8378,28700.0
2007-10-08 12:00:00,58.35,58.37,58.31,58.32,28100.0,37.8378,37.8507,37.8118,37.8183,28100.0
2007-10-08 12:10:00,58.32,58.32,58.26,58.27,34700.0,37.8183,37.8183,37.7794,37.7859,34700.0
2007-10-08 12:20:00,58.29,58.3,58.28,58.29,12600.0,37.7988,37.8053,37.7924,37.7988,12600.0
2007-10-08 12:30:00,58.3,58.3,58.25,58.26,40000.0,37.8053,37.8053,37.7729,37.7794,40000.0
2007-10-08 12:40:00,58.27,58.29,58.22,58.23,22700.0,37.7859,37.7988,37.7535,37.7599,22700.0
2007-10-08 12:50:00,58.23,58.3,58.23,58.26,22500.0,37.7599,37.8053,37.7599,37.7794,22500.0
2007-10-08 13:00:00,58.27,58.28,58.26,58.27,21800.0,37.7859,37.7924,37.7794,37.7859,21800.0
2007-10-08 13:10:00,58.27,58.29,58.25,58.28,47400.0,37.7859,37.7988,37.7729,37.7924,47400.0
2007-10-08 13:20:00,58.28,58.29,58.26,58.26,18600.0,37.7924,37.7988,37.7794,37.7794,18600.0
2007-10-08 13:30:00,58.27,58.33,58.27,58.28,23900.0,37.7859,37.8248,37.7859,37.7924,23900.0
2007-10-08 13:40:00,58.28,58.41,58.27,58.37,31900.0,37.7924,37.8767,37.7859,37.8507,31900.0
2007-10-08 13:50:00,58.37,58.42,58.35,58.35,35500.0,37.8507,37.8831,37.8378,37.8378,35500.0
2007-10-08 14:00:00,58.35,58.46,58.34,58.43,30200.0,37.8378,37.9091,37.8313,37.8896,30200.0
2007-10-08 14:10:00,58.43,58.51,58.4,58.51,41800.0,37.8896,37.9415,37.8702,37.9415,41800.0
2007-10-08 14:20:00,58.51,58.56,58.51,58.55,39000.0,37.9415,37.9739,37.9415,37.9674,39000.0
2007-10-08 14:30:00,58.56,58.57,58.5,58.52,28100.0,37.9739,37.9804,37.935,37.948,28100.0
2007-10-08 14:40:00,58.52,58.56,58.46,58.5,51000.0,37.948,37.9739,37.9091,37.935,51000.0
2007-10-08 14:50:00,58.5,58.52,58.4,58.41,46800.0,37.935,37.948,37.8702,37.8767,46800.0
2007-10-08 15:00:00,58.43,58.48,58.42,58.48,33800.0,37.8896,37.9221,37.8831,37.9221,33800.0
2007-10-08 15:10:00,58.48,58.52,58.45,58.45,31700.0,37.9221,37.948,37.9026,37.9026,31700.0
2007-10-08 15:20:00,58.45,58.51,58.42,58.49,49900.0,37.9026,37.9415,37.8831,37.9285,49900.0
2007-10-08 15:30:00,58.49,58.53,58.47,58.48,82400.0,37.9285,37.9545,37.9156,37.9221,82400.0
2007-10-08 15:40:00,58.48,58.5,58.42,58.42,89400.0,37.9221,37.935,37.8831,37.8831,89400.0
2007-10-08 15:50:00,58.43,58.49,58.4,58.48,227200.0,37.8896,37.9285,37.8702,37.9221,227200.0
2007-10-09 09:30:00,58.69,58.75,58.59,58.74,75800.0,38.0582,38.0971,37.9934,38.0907,75800.0
2007-10-09 09:40:00,58.73,58.73,58.55,58.57,83500.0,38.0842,38.0842,37.9674,37.9804,83500.0
2007-10-09 09:50:00,58.58,58.76,58.58,58.75,94700.0,37.9869,38.1036,37.9869,38.0971,94700.0
2007-10-09 10:00:00,58.75,58.76,58.69,58.73,52300.0,38.0971,38.1036,38.0582,38.0842,52300.0
2007-10-09 10:10:00,58.73,58.74,58.69,58.72,38900.0,38.0842,38.0907,38.0582,38.0777,38900.0
2007-10-09 10:20:00,58.73,58.8,58.73,58.74,64000.0,38.0842,38.1296,38.0842,38.0907,64000.0
2007-10-09 10:30:00,58.74,58.82,58.73,58.76,73300.0,38.0907,38.1425,38.0842,38.1036,73300.0
2007-10-09 10:40:00,58.76,58.87,58.73,58.76,108600.0,38.1036,38.175,38.0842,38.1036,108600.0
2007-10-09 10:50:00,58.76,58.76,58.57,58.61,75000.0,38.1036,38.1036,37.9804,38.0064,75000.0
2007-10-09 11:00:00,58.61,58.65,58.55,58.63,105200.0,38.0064,38.0323,37.9674,38.0193,105200.0
2007-10-09 11:10:00,58.65,58.67,58.59,58.66,42100.0,38.0323,38.0453,37.9934,38.0388,42100.0
2007-10-09 11:20:00,58.65,58.69,58.63,58.69,29300.0,38.0323,38.0582,38.0193,38.0582,29300.0
2007-10-09 11:30:00,58.69,58.69,58.54,58.63,50400.0,38.0582,38.0582,37.961,38.0193,50400.0
2007-10-09 11:40:00,58.62,58.62,58.53,58.53,35900.0,38.0128,38.0128,37.9545,37.9545,35900.0
2007-10-09 11:50:00,58.54,58.57,58.52,58.57,27500.0,37.961,37.9804,37.948,37.9804,27500.0
2007-10-09 12:00:00,58.57,58.59,58.54,58.55,28400.0,37.9804,37.9934,37.961,37.9674,28400.0
2007-10-09 12:10:00,58.56,58.56,58.5,58.51,27500.0,37.9739,37.9739,37.935,37.9415,27500.0
2007-10-09 12:20:00,58.51,58.52,58.46,58.46,24400.0,37.9415,37.948,37.9091,37.9091,24400.0
2007-10-09 12:30:00,58.46,58.47,58.4,58.4,22100.0,37.9091,37.9156,37.8702,37.8702,22100.0
2007-10-09 12:40:00,58.4,58.43,58.39,58.42,38800.0,37.8702,37.8896,37.8637,37.8831,38800.0
2007-10-09 12:50:00,58.41,58.43,58.36,58.43,37800.0,37.8767,37.8896,37.8442,37.8896,37800.0
2007-10-09 13:00:00,58.43,58.51,58.43,58.49,33800.0,37.8896,37.9415,37.8896,37.9285,33800.0
2007-10-09 13:10:00,58.48,58.49,58.41,58.41,30900.0,37.9221,37.9285,37.8767,37.8767,30900.0
2007-10-09 13:20:00,58.41,58.42,58.31,58.35,52200.0,37.8767,37.8831,37.8118,37.8378,52200.0
2007-10-09 13:30:00,58.35,58.37,58.33,58.37,36200.0,37.8378,37.8507,37.8248,37.8507,36200.0
2007-10-09 13:40:00,58.36,58.5,58.3,58.46,69900.0,37.8442,37.935,37.8053,37.9091,69900.0
2007-10-09 13:50:00,58.45,58.5,58.43,58.5,34000.0,37.9026,37.935,37.8896,37.935,34000.0
2007-10-09 14:00:00,58.49,58.6,58.38,58.56,87600.0,37.9285,37.9999,37.8572,37.9739,87600.0
2007-10-09 14:10:00,58.55,58.57,58.48,58.49,52600.0,37.9674,37.9804,37.9221,37.9285,52600.0
2007-10-09 14:20:00,58.49,58.65,58.49,58.62,63900.0,37.9285,38.0323,37.9285,38.0128,63900.0
2007-10-09 14:30:00,58.63,58.77,58.62,58.75,58400.0,38.0193,38.1101,38.0128,38.0971,58400.0
2007-10-09 14:40:00,58.75,58.86,58.74,58.84,51300.0,38.0971,38.1685,38.0907,38.1555,51300.0
2007-10-09 14:50:00,58.84,58.86,58.75,58.77,56500.0,38.1555,38.1685,38.0971,38.1101,56500.0
2007-10-09 15:00:00,58.78,58.78,58.68,58.71,68200.0,38.1166,38.1166,38.0517,38.0712,68200.0
2007-10-09 15:10:00,58.71,58.86,58.7,58.83,79900.0,38.0712,38.1685,38.0647,38.149,79900.0
2007-10-09 15:20:00,58.83,58.87,58.82,58.83,68800.0,38.149,38.175,38.1425,38.149,68800.0
2007-10-09 15:30:00,58.83,58.83,58.73,58.74,71900.0,38.149,38.149,38.0842,38.0907,71900.0
2007-10-09 15:40:00,58.74,58.8,58.68,58.69,154500.0,38.0907,38.1296,38.0517,38.0582,154500.0
2007-10-09 15:50:00,58.69,58.8,58.65,58.8,238400.0,38.0582,38.1296,38.0323,38.1296,238400.0
2007-10-10 09:30:00,58.65,58.89,58.64,58.79,71600.0,38.0323,38.1879,38.0258,38.1231,71600.0
2007-10-10 09:40:00,58.79,59.0,58.78,58.91,68500.0,38.1231,38.2593,38.1166,38.2009,68500.0
2007-10-10 09:50:00,58.93,58.95,58.77,58.8,67100.0,38.2139,38.2268,38.1101,38.1296,67100.0
2007-10-10 10:00:00,58.8,58.89,58.7,58.78,73300.0,38.1296,38.1879,38.0647,38.1166,73300.0
2007-10-10 10:10:00,58.77,58.8,58.75,58.78,38900.0,38.1101,38.1296,38.0971,38.1166,38900.0
2007-10-10 10:20:00,58.78,58.83,58.77,58.79,65700.0,38.1166,38.149,38.1101,38.1231,65700.0
2007-10-10 10:30:00,58.79,58.81,58.55,58.55,185600.0,38.1231,38.136,37.9674,37.9674,185600.0
2007-10-10 10:40:00,58.55,58.64,58.48,58.51,75700.0,37.9674,38.0258,37.9221,37.9415,75700.0
2007-10-10 10:50:00,58.5,58.51,58.46,58.51,59900.0,37.935,37.9415,37.9091,37.9415,59900.0
2007-10-10 11:00:00,58.5,58.64,58.47,58.63,110100.0,37.935,38.0258,37.9156,38.0193,110100.0
2007-10-10 11:10:00,58.64,58.65,58.54,58.55,52200.0,38.0258,38.0323,37.961,37.9674,52200.0
2007-10-10 11:20:00,58.53,58.58,58.47,58.49,34300.0,37.9545,37.9869,37.9156,37.9285,34300.0
2007-10-10 11:30:00,58.48,58.6,58.47,58.59,31900.0,37.9221,37.9999,37.9156,37.9934,31900.0
2007-10-10 11:40:00,58.6,58.67,58.59,58.66,23300.0,37.9999,38.0453,37.9934,38.0388,23300.0
2007-10-10 11:50:00,58.66,58.66,58.47,58.51,36000.0,38.0388,38.0388,37.9156,37.9415,36000.0
2007-10-10 12:00:00,58.52,58.56,58.51,58.56,26400.0,37.948,37.9739,37.9415,37.9739,26400.0
2007-10-10 12:10:00,58.55,58.55,58.48,58.5,32200.0,37.9674,37.9674,37.9221,37.935,32200.0
2007-10-10 12:20:00,58.49,58.58,58.49,58.56,23400.0,37.9285,37.9869,37.9285,37.9739,23400.0
2007-10-10 12:30:00,58.57,58.57,58.54,58.54,14400.0,37.9804,37.9804,37.961,37.961,14400.0
2007-10-10 12:40:00,58.54,58.58,58.52,58.54,35300.0,37.961,37.9869,37.948,37.961,35300.0
2007-10-10 12:50:00,58.54,58.55,58.48,58.49,38900.0,37.961,37.9674,37.9221,37.9285,38900.0
2007-10-10 13:00:00,58.48,58.49,58.43,58.45,54700.0,37.9221,37.9285,37.8896,37.9026,54700.0
2007-10-10 13:10:00,58.45,58.49,58.41,58.42,52100.0,37.9026,37.9285,37.8767,37.8831,52100.0
2007-10-10 13:20:00,58.41,58.42,58.33,58.33,38600.0,37.8767,37.8831,37.8248,37.8248,38600.0
2007-10-10 13:30:00,58.33,58.37,58.33,58.36,32400.0,37.8248,37.8507,37.8248,37.8442,32400.0
2007-10-10 13:40:00,58.36,58.46,58.36,58.44,28800.0,37.8442,37.9091,37.8442,37.8961,28800.0
2007-10-10 13:50:00,58.44,58.45,58.35,58.44,27600.0,37.8961,37.9026,37.8378,37.8961,27600.0
2007-10-10 14:00:00,58.44,58.48,58.35,58.35,45900.0,37.8961,37.9221,37.8378,37.8378,45900.0
2007-10-10 14:10:00,58.36,58.46,58.36,58.46,28400.0,37.8442,37.9091,37.8442,37.9091,28400.0
2007-10-10 14:20:00,58.46,58.49,58.41,58.48,47300.0,37.9091,37.9285,37.8767,37.9221,47300.0
2007-10-10 14:30:00,58.49,58.53,58.43,58.47,36900.0,37.9285,37.9545,37.8896,37.9156,36900.0
2007-10-10 14:40:00,58.47,58.59,58.43,58.53,40300.0,37.9156,37.9934,37.8896,37.9545,40300.0
2007-10-10 14:50:00,58.52,58.55,58.46,58.49,41100.0,37.948,37.9674,37.9091,37.9285,41100.0
2007-10-10 15:00:00,58.51,58.57,58.49,58.53,38000.0,37.9415,37.9804,37.9285,37.9545,38000.0
2007-10-10 15:10:00,58.53,58.57,58.48,58.49,44000.0,37.9545,37.9804,37.9221,37.9285,44000.0
2007-10-10 15:20:00,58.48,58.57,58.48,58.56,51300.0,37.9221,37.9804,37.9221,37.9739,51300.0
2007-10-10 15:30:00,58.56,58.62,58.54,58.58,79000.0,37.9739,38.0128,37.961,37.9869,79000.0
2007-10-10 15:40:00,58.59,58.67,58.59,58.64,65900.0,37.9934,38.0453,37.9934,38.0258,65900.0
2007-10-10 15:50:00,58.63,58.66,55.5,58.46,160400.0,38.0193,38.0388,35.9896,37.9091,160400.0
2007-10-11 09:30:00,58.71,58.95,58.6,58.86,57600.0,38.0712,38.2268,37.9999,38.1685,57600.0
2007-10-11 09:40:00,58.87,58.93,58.66,58.7,45100.0,38.175,38.2139,38.0388,38.0647,45100.0
2007-10-11 09:50:00,58.71,58.82,58.63,58.8,49000.0,38.0712,38.1425,38.0193,38.1296,49000.0
2007-10-11 10:00:00,58.82,58.86,58.66,58.7,58600.0,38.1425,38.1685,38.0388,38.0647,58600.0
2007-10-11 10:10:00,58.7,58.71,58.59,58.66,32000.0,38.0647,38.0712,37.9934,38.0388,32000.0
2007-10-11 10:20:00,58.68,58.74,58.59,58.68,24500.0,38.0517,38.0907,37.9934,38.0517,24500.0
2007-10-11 10:30:00,58.68,58.87,58.64,58.69,47500.0,38.0517,38.175,38.0258,38.0582,47500.0
2007-10-11 10:40:00,58.7,58.81,58.68,58.71,28900.0,38.0647,38.136,38.0517,38.0712,28900.0
2007-10-11 10:50:00,58.72,58.72,58.61,58.67,26200.0,38.0777,38.0777,38.0064,38.0453,26200.0
2007-10-11 11:00:00,58.68,58.68,58.57,58.59,45100.0,38.0517,38.0517,37.9804,37.9934,45100.0
2007-10-11 11:10:00,58.59,58.62,58.53,58.57,52100.0,37.9934,38.0128,37.9545,37.9804,52100.0
2007-10-11 11:20:00,58.59,58.6,58.56,58.59,23200.0,37.9934,37.9999,37.9739,37.9934,23200.0
2007-10-11 11:30:00,58.58,58.64,58.53,58.64,23000.0,37.9869,38.0258,37.9545,38.0258,23000.0
2007-10-11 11:40:00,58.64,58.71,58.62,58.65,24100.0,38.0258,38.0712,38.0128,38.0323,24100.0
2007-10-11 11:50:00,58.65,58.71,58.64,58.65,30100.0,38.0323,38.0712,38.0258,38.0323,30100.0
2007-10-11 12:00:00,58.65,58.76,58.65,58.67,27600.0,38.0323,38.1036,38.0323,38.0453,27600.0
2007-10-11 12:10:00,58.66,58.69,58.6,58.68,15400.0,38.0388,38.0582,37.9999,38.0517,15400.0
2007-10-11 12:20:00,58.67,58.71,58.66,58.67,16000.0,38.0453,38.0712,38.0388,38.0453,16000.0
2007-10-11 12:30:00,58.68,58.71,58.61,58.66,21500.0,38.0517,38.0712,38.0064,38.0388,21500.0
2007-10-11 12:40:00,58.64,58.7,58.64,58.7,20200.0,38.0258,38.0647,38.0258,38.0647,20200.0
2007-10-11 12:50:00,58.69,58.69,58.62,58.63,18500.0,38.0582,38.0582,38.0128,38.0193,18500.0
2007-10-11 13:00:00,58.63,58.67,58.61,58.67,11900.0,38.0193,38.0453,38.0064,38.0453,11900.0
2007-10-11 13:10:00,58.68,58.81,58.68,58.81,21200.0,38.0517,38.136,38.0517,38.136,21200.0
2007-10-11 13:20:00,58.81,58.81,58.73,58.78,23300.0,38.136,38.136,38.0842,38.1166,23300.0
2007-10-11 13:30:00,58.78,58.78,58.7,58.73,8400.0,38.1166,38.1166,38.0647,38.0842,8400.0
2007-10-11 13:40:00,58.73,58.85,58.73,58.81,17100.0,38.0842,38.162,38.0842,38.136,17100.0
2007-10-11 13:50:00,58.81,58.87,58.63,58.71,96300.0,38.136,38.175,38.0193,38.0712,96300.0
2007-10-11 14:00:00,58.7,58.75,58.55,58.6,64500.0,38.0647,38.0971,37.9674,37.9999,64500.0
2007-10-11 14:10:00,58.59,58.61,58.33,58.37,90700.0,37.9934,38.0064,37.8248,37.8507,90700.0
2007-10-11 14:20:00,58.32,58.66,58.25,58.36,122700.0,37.8183,38.0388,37.7729,37.8442,122700.0
2007-10-11 14:30:00,58.36,58.61,58.19,58.44,138000.0,37.8442,38.0064,37.734,37.8961,138000.0
2007-10-11 14:40:00,58.45,58.67,58.43,58.6,97800.0,37.9026,38.0453,37.8896,37.9999,97800.0
2007-10-11 14:50:00,58.61,58.65,58.47,58.6,108600.0,38.0064,38.0323,37.9156,37.9999,108600.0
2007-10-11 15:00:00,58.59,58.62,58.26,58.35,88100.0,37.9934,38.0128,37.7794,37.8378,88100.0
2007-10-11 15:10:00,58.34,58.45,58.23,58.32,109200.0,37.8313,37.9026,37.7599,37.8183,109200.0
2007-10-11 15:20:00,58.31,58.33,58.14,58.17,110200.0,37.8118,37.8248,37.7016,37.721,110200.0
2007-10-11 15:30:00,58.17,58.34,58.1,58.29,138600.0,37.721,37.8313,37.6756,37.7988,138600.0
2007-10-11 15:40:00,58.3,58.41,58.21,58.38,154600.0,37.8053,37.8767,37.747,37.8572,154600.0
2007-10-11 15:50:00,58.38,58.4,58.3,58.35,137500.0,37.8572,37.8702,37.8053,37.8378,137500.0
2007-10-12 09:30:00,58.4,58.5,58.32,58.4,49400.0,37.8702,37.935,37.8183,37.8702,49400.0
2007-10-12 09:40:00,58.38,58.64,58.38,58.55,43200.0,37.8572,38.0258,37.8572,37.9674,43200.0
2007-10-12 09:50:00,58.55,58.55,58.4,58.54,42900.0,37.9674,37.9674,37.8702,37.961,42900.0
2007-10-12 10:00:00,58.51,58.7,58.4,58.67,70000.0,37.9415,38.0647,37.8702,38.0453,70000.0
2007-10-12 10:10:00,58.67,58.77,58.57,58.59,96700.0,38.0453,38.1101,37.9804,37.9934,96700.0
2007-10-12 10:20:00,58.59,58.79,58.58,58.67,60300.0,37.9934,38.1231,37.9869,38.0453,60300.0
2007-10-12 10:30:00,58.67,58.67,58.55,58.61,23800.0,38.0453,38.0453,37.9674,38.0064,23800.0
2007-10-12 10:40:00,58.59,58.61,58.41,58.42,38100.0,37.9934,38.0064,37.8767,37.8831,38100.0
2007-10-12 10:50:00,58.43,58.46,58.36,58.46,146900.0,37.8896,37.9091,37.8442,37.9091,146900.0
2007-10-12 11:00:00,58.47,58.62,58.46,58.54,64400.0,37.9156,38.0128,37.9091,37.961,64400.0
2007-10-12 11:10:00,58.54,58.6,58.53,58.56,35600.0,37.961,37.9999,37.9545,37.9739,35600.0
2007-10-12 11:20:00,58.55,58.76,58.55,58.75,37700.0,37.9674,38.1036,37.9674,38.0971,37700.0
2007-10-12 11:30:00,58.75,58.76,58.67,58.7,36000.0,38.0971,38.1036,38.0453,38.0647,36000.0
2007-10-12 11:40:00,58.71,58.88,58.7,58.87,98000.0,38.0712,38.1814,38.0647,38.175,98000.0
2007-10-12 11:50:00,58.87,58.94,58.84,58.91,40800.0,38.175,38.2203,38.1555,38.2009,40800.0
2007-10-12 12:00:00,58.89,58.94,58.85,58.91,56600.0,38.1879,38.2203,38.162,38.2009,56600.0
2007-10-12 12:10:00,58.9,58.98,58.9,58.96,26000.0,38.1944,38.2463,38.1944,38.2333,26000.0
2007-10-12 12:20:00,58.97,59.08,58.97,59.04,64800.0,38.2398,38.3111,38.2398,38.2852,64800.0
2007-10-12 12:30:00,59.05,59.05,58.88,58.88,64400.0,38.2917,38.2917,38.1814,38.1814,64400.0
2007-10-12 12:40:00,58.88,59.06,58.88,59.06,43400.0,38.1814,38.2982,38.1814,38.2982,43400.0
2007-10-12 12:50:00,59.06,59.09,59.02,59.06,36000.0,38.2982,38.3176,38.2722,38.2982,36000.0
2007-10-12 13:00:00,59.06,59.06,58.99,59.02,30300.0,38.2982,38.2982,38.2528,38.2722,30300.0
2007-10-12 13:10:00,59.03,59.06,58.98,59.01,75600.0,38.2787,38.2982,38.2463,38.2657,75600.0
2007-10-12 13:20:00,59.0,59.1,58.96,58.97,64700.0,38.2593,38.3241,38.2333,38.2398,64700.0
2007-10-12 13:30:00,58.97,58.99,58.91,58.99,25200.0,38.2398,38.2528,38.2009,38.2528,25200.0
2007-10-12 13:40:00,58.99,59.07,58.96,58.99,26500.0,38.2528,38.3046,38.2333,38.2528,26500.0
2007-10-12 13:50:00,58.99,58.99,58.87,58.87,26000.0,38.2528,38.2528,38.175,38.175,26000.0
2007-10-12 14:00:00,58.9,58.98,58.85,58.87,45000.0,38.1944,38.2463,38.162,38.175,45000.0
2007-10-12 14:10:00,58.87,58.88,58.78,58.83,43400.0,38.175,38.1814,38.1166,38.149,43400.0
2007-10-12 14:20:00,58.83,58.85,58.8,58.82,29900.0,38.149,38.162,38.1296,38.1425,29900.0
2007-10-12 14:30:00,58.82,58.91,58.79,58.89,48300.0,38.1425,38.2009,38.1231,38.1879,48300.0
2007-10-12 14:40:00,58.9,58.9,58.76,58.8,43000.0,38.1944,38.1944,38.1036,38.1296,43000.0
2007-10-12 14:50:00,58.81,58.9,58.78,58.89,52200.0,38.136,38.1944,38.1166,38.1879,52200.0
2007-10-12 15:00:00,58.89,58.91,58.81,58.9,53100.0,38.1879,38.2009,38.136,38.1944,53100.0
2007-10-12 15:10:00,58.89,58.95,58.86,58.86,40000.0,38.1879,38.2268,38.1685,38.1685,40000.0
2007-10-12 15:20:00,58.87,58.93,58.82,58.82,60000.0,38.175,38.2139,38.1425,38.1425,60000.0
2007-10-12 15:30:00,58.81,58.9,58.8,58.89,47700.0,38.136,38.1944,38.1296,38.1879,47700.0
2007-10-12 15:40:00,58.9,58.91,58.72,58.77,91300.0,38.1944,38.2009,38.0777,38.1101,91300.0
2007-10-12 15:50:00,58.77,58.9,58.72,58.82,163000.0,38.1101,38.1944,38.0777,38.1425,163000.0
2007-10-15 09:30:00,58.95,59.2,58.92,59.15,91600.0,38.2268,38.3889,38.2074,38.3565,91600.0
2007-10-15 09:40:00,59.16,59.22,59.08,59.13,85000.0,38.363,38.4019,38.3111,38.3436,85000.0
2007-10-15 09:50:00,59.14,59.18,58.9,58.98,90700.0,38.35,38.376,38.1944,38.2463,90700.0
2007-10-15 10:00:00,58.97,58.99,58.93,58.98,49700.0,38.2398,38.2528,38.2139,38.2463,49700.0
2007-10-15 10:10:00,58.98,59.0,58.87,58.88,64800.0,38.2463,38.2593,38.175,38.1814,64800.0
2007-10-15 10:20:00,58.88,58.9,58.64,58.64,64300.0,38.1814,38.1944,38.0258,38.0258,64300.0
2007-10-15 10:30:00,58.63,58.69,58.44,58.44,126800.0,38.0193,38.0582,37.8961,37.8961,126800.0
2007-10-15 10:40:00,58.44,58.46,58.26,58.31,139600.0,37.8961,37.9091,37.7794,37.8118,139600.0
2007-10-15 10:50:00,58.31,58.52,58.31,58.48,56300.0,37.8118,37.948,37.8118,37.9221,56300.0
2007-10-15 11:00:00,58.48,58.51,58.42,58.48,62800.0,37.9221,37.9415,37.8831,37.9221,62800.0
2007-10-15 11:10:00,58.47,58.66,58.47,58.6,67000.0,37.9156,38.0388,37.9156,37.9999,67000.0
2007-10-15 11:20:00,58.59,58.61,58.38,58.5,91400.0,37.9934,38.0064,37.8572,37.935,91400.0
2007-10-15 11:30:00,58.53,58.62,58.47,58.62,68500.0,37.9545,38.0128,37.9156,38.0128,68500.0
2007-10-15 11:40:00,58.62,58.7,58.59,58.61,51900.0,38.0128,38.0647,37.9934,38.0064,51900.0
2007-10-15 11:50:00,58.63,58.7,58.61,58.69,32400.0,38.0193,38.0647,38.0064,38.0582,32400.0
2007-10-15 12:00:00,58.69,58.7,58.61,58.64,52600.0,38.0582,38.0647,38.0064,38.0258,52600.0
2007-10-15 12:10:00,58.64,58.73,58.59,58.7,48100.0,38.0258,38.0842,37.9934,38.0647,48100.0
2007-10-15 12:20:00,58.71,58.73,58.61,58.63,48200.0,38.0712,38.0842,38.0064,38.0193,48200.0
2007-10-15 12:30:00,58.63,58.66,58.58,58.62,63200.0,38.0193,38.0388,37.9869,38.0128,63200.0
2007-10-15 12:40:00,58.62,58.63,58.45,58.45,55500.0,38.0128,38.0193,37.9026,37.9026,55500.0
2007-10-15 12:50:00,58.45,58.53,58.42,58.51,42300.0,37.9026,37.9545,37.8831,37.9415,42300.0
2007-10-15 13:00:00,58.52,58.54,58.44,58.47,47300.0,37.948,37.961,37.8961,37.9156,47300.0
2007-10-15 13:10:00,58.51,58.54,58.45,58.5,42700.0,37.9415,37.961,37.9026,37.935,42700.0
2007-10-15 13:20:00,58.5,58.53,58.47,58.5,30000.0,37.935,37.9545,37.9156,37.935,30000.0
2007-10-15 13:30:00,58.49,58.5,58.42,58.43,42000.0,37.9285,37.935,37.8831,37.8896,42000.0
2007-10-15 13:40:00,58.43,58.43,58.33,58.34,45500.0,37.8896,37.8896,37.8248,37.8313,45500.0
2007-10-15 13:50:00,58.34,58.54,58.32,58.53,45800.0,37.8313,37.961,37.8183,37.9545,45800.0
2007-10-15 14:00:00,58.53,58.55,58.42,58.45,52600.0,37.9545,37.9674,37.8831,37.9026,52600.0
2007-10-15 14:10:00,58.44,58.54,58.38,58.38,83700.0,37.8961,37.961,37.8572,37.8572,83700.0
2007-10-15 14:20:00,58.4,58.48,58.32,58.46,43600.0,37.8702,37.9221,37.8183,37.9091,43600.0
2007-10-15 14:30:00,58.47,58.58,58.46,58.53,66300.0,37.9156,37.9869,37.9091,37.9545,66300.0
2007-10-15 14:40:00,58.53,58.55,58.44,58.46,46300.0,37.9545,37.9674,37.8961,37.9091,46300.0
2007-10-15 14:50:00,58.46,58.51,58.46,58.5,42200.0,37.9091,37.9415,37.9091,37.935,42200.0
2007-10-15 15:00:00,58.51,58.69,58.5,58.52,86300.0,37.9415,38.0582,37.935,37.948,86300.0
2007-10-15 15:10:00,58.51,58.54,58.36,58.4,62300.0,37.9415,37.961,37.8442,37.8702,62300.0
2007-10-15 15:20:00,58.4,58.45,58.15,58.23,156400.0,37.8702,37.9026,37.7081,37.7599,156400.0
2007-10-15 15:30:00,58.24,58.47,58.24,58.45,113900.0,37.7664,37.9156,37.7664,37.9026,113900.0
2007-10-15 15:40:00,58.44,58.66,58.36,58.61,188500.0,37.8961,38.0388,37.8442,38.0064,188500.0
2007-10-15 15:50:00,58.62,58.62,58.46,58.54,198200.0,38.0128,38.0128,37.9091,37.961,198200.0
2007-10-16 09:30:00,58.31,58.31,58.07,58.12,90200.0,37.8118,37.8118,37.6562,37.6886,90200.0
2007-10-16 09:40:00,58.12,58.3,58.1,58.28,93000.0,37.6886,37.8053,37.6756,37.7924,93000.0
2007-10-16 09:50:00,58.29,58.32,58.11,58.11,106100.0,37.7988,37.8183,37.6821,37.6821,106100.0
2007-10-16 10:00:00,58.1,58.1,57.78,57.82,139700.0,37.6756,37.6756,37.4681,37.4941,139700.0
2007-10-16 10:10:00,57.82,57.83,57.69,57.72,95900.0,37.4941,37.5006,37.4098,37.4292,95900.0
2007-10-16 10:20:00,57.71,57.87,57.7,57.84,97700.0,37.4227,37.5265,37.4163,37.507,97700.0
2007-10-16 10:30:00,57.83,58.04,57.82,57.91,66100.0,37.5006,37.6367,37.4941,37.5524,66100.0
2007-10-16 10:40:00,57.91,57.96,57.83,57.96,40900.0,37.5524,37.5849,37.5006,37.5849,40900.0
2007-10-16 10:50:00,57.97,58.15,57.91,58.1,54500.0,37.5913,37.7081,37.5524,37.6756,54500.0
2007-10-16 11:00:00,58.07,58.13,58.01,58.01,48400.0,37.6562,37.6951,37.6173,37.6173,48400.0
2007-10-16 11:10:00,58.01,58.03,57.9,57.92,63400.0,37.6173,37.6302,37.5459,37.5589,63400.0
2007-10-16 11:20:00,57.93,58.03,57.93,58.0,44700.0,37.5654,37.6302,37.5654,37.6108,44700.0
2007-10-16 11:30:00,58.0,58.09,57.99,58.0,58300.0,37.6108,37.6692,37.6043,37.6108,58300.0
2007-10-16 11:40:00,58.0,58.02,57.88,57.98,34600.0,37.6108,37.6238,37.533,37.5978,34600.0
2007-10-16 11:50:00,57.96,57.98,57.86,57.88,20800.0,37.5849,37.5978,37.52,37.533,20800.0
2007-10-16 12:00:00,57.88,57.9,57.83,57.9,25400.0,37.533,37.5459,37.5006,37.5459,25400.0
2007-10-16 12:10:00,57.9,57.9,57.76,57.8,31000.0,37.5459,37.5459,37.4552,37.4811,31000.0
2007-10-16 12:20:00,57.8,57.8,57.65,57.68,91700.0,37.4811,37.4811,37.3838,37.4033,91700.0
2007-10-16 12:30:00,57.68,57.7,57.63,57.65,60200.0,37.4033,37.4163,37.3709,37.3838,60200.0
2007-10-16 12:40:00,57.65,57.85,57.58,57.85,58000.0,37.3838,37.5135,37.3384,37.5135,58000.0
2007-10-16 12:50:00,57.86,57.93,57.85,57.85,31400.0,37.52,37.5654,37.5135,37.5135,31400.0
2007-10-16 13:00:00,57.85,57.85,57.57,57.65,51400.0,37.5135,37.5135,37.332,37.3838,51400.0
2007-10-16 13:10:00,57.66,57.66,57.56,57.65,60100.0,37.3903,37.3903,37.3255,37.3838,60100.0
2007-10-16 13:20:00,57.65,57.71,57.65,57.7,43200.0,37.3838,37.4227,37.3838,37.4163,43200.0
2007-10-16 13:30:00,57.68,57.7,57.56,57.7,59600.0,37.4033,37.4163,37.3255,37.4163,59600.0
2007-10-16 13:40:00,57.69,58.0,57.64,57.68,82200.0,37.4098,37.6108,37.3773,37.4033,82200.0
2007-10-16 13:50:00,57.67,57.76,57.58,57.71,110400.0,37.3968,37.4552,37.3384,37.4227,110400.0
2007-10-16 14:00:00,57.71,58.0,57.62,57.66,84900.0,37.4227,37.6108,37.3644,37.3903,84900.0
2007-10-16 14:10:00,57.65,57.72,57.62,57.63,54500.0,37.3838,37.4292,37.3644,37.3709,54500.0
2007-10-16 14:20:00,57.64,57.68,57.61,57.63,53000.0,37.3773,37.4033,37.3579,37.3709,53000.0
2007-10-16 14:30:00,57.63,57.64,57.57,57.6,72500.0,37.3709,37.3773,37.332,37.3514,72500.0
2007-10-16 14:40:00,57.61,57.69,57.58,57.68,70800.0,37.3579,37.4098,37.3384,37.4033,70800.0
2007-10-16 14:50:00,57.69,57.71,57.51,57.51,81100.0,37.4098,37.4227,37.293,37.293,81100.0
2007-10-16 15:00:00,57.51,57.56,57.37,57.46,159100.0,37.293,37.3255,37.2023,37.2606,159100.0
2007-10-16 15:10:00,57.46,57.59,57.42,57.48,184800.0,37.2606,37.3449,37.2347,37.2736,184800.0
2007-10-16 15:20:00,57.47,57.52,57.46,57.5,91400.0,37.2671,37.2995,37.2606,37.2866,91400.0
2007-10-16 15:30:00,57.5,57.7,57.48,57.66,143300.0,37.2866,37.4163,37.2736,37.3903,143300.0
2007-10-16 15:40:00,57.66,57.7,57.59,57.64,126000.0,37.3903,37.4163,37.3449,37.3773,126000.0
2007-10-16 15:50:00,57.64,57.67,57.52,57.53,205400.0,37.3773,37.3968,37.2995,37.306,205400.0
2007-10-17 09:30:00,58.04,58.04,57.8,57.86,106300.0,37.6367,37.6367,37.4811,37.52,106300.0
2007-10-17 09:40:00,57.87,57.87,57.6,57.69,133600.0,37.5265,37.5265,37.3514,37.4098,133600.0
2007-10-17 09:50:00,57.69,57.9,57.62,57.82,75000.0,37.4098,37.5459,37.3644,37.4941,75000.0
2007-10-17 10:00:00,57.81,57.89,57.67,57.68,82500.0,37.4876,37.5395,37.3968,37.4033,82500.0
2007-10-17 10:10:00,57.69,57.69,57.46,57.69,85000.0,37.4098,37.4098,37.2606,37.4098,85000.0
2007-10-17 10:20:00,57.69,57.91,57.65,57.66,77800.0,37.4098,37.5524,37.3838,37.3903,77800.0
2007-10-17 10:30:00,57.68,58.03,57.68,57.79,75100.0,37.4033,37.6302,37.4033,37.4746,75100.0
2007-10-17 10:40:00,57.82,58.02,57.78,57.99,46900.0,37.4941,37.6238,37.4681,37.6043,46900.0
2007-10-17 10:50:00,57.98,58.07,57.89,57.94,64900.0,37.5978,37.6562,37.5395,37.5719,64900.0
2007-10-17 11:00:00,57.94,57.94,57.77,57.83,45500.0,37.5719,37.5719,37.4616,37.5006,45500.0
2007-10-17 11:10:00,57.8,58.0,57.8,57.94,41100.0,37.4811,37.6108,37.4811,37.5719,41100.0
2007-10-17 11:20:00,57.94,57.94,57.7,57.74,30900.0,37.5719,37.5719,37.4163,37.4422,30900.0
2007-10-17 11:30:00,57.74,57.81,57.7,57.74,37900.0,37.4422,37.4876,37.4163,37.4422,37900.0
2007-10-17 11:40:00,57.75,57.82,57.75,57.78,28000.0,37.4487,37.4941,37.4487,37.4681,28000.0
2007-10-17 11:50:00,57.78,57.9,57.7,57.7,34200.0,37.4681,37.5459,37.4163,37.4163,34200.0
2007-10-17 12:00:00,57.71,57.77,57.59,57.69,54900.0,37.4227,37.4616,37.3449,37.4098,54900.0
2007-10-17 12:10:00,57.68,57.71,57.62,57.64,28200.0,37.4033,37.4227,37.3644,37.3773,28200.0
2007-10-17 12:20:00,57.66,57.66,57.27,57.33,83400.0,37.3903,37.3903,37.1374,37.1763,83400.0
2007-10-17 12:30:00,57.34,57.47,57.29,57.38,60700.0,37.1828,37.2671,37.1504,37.2087,60700.0
2007-10-17 12:40:00,57.37,57.58,57.37,57.56,33400.0,37.2023,37.3384,37.2023,37.3255,33400.0
2007-10-17 12:50:00,57.57,57.6,57.27,57.28,57400.0,37.332,37.3514,37.1374,37.1439,57400.0
2007-10-17 13:00:00,57.28,57.41,57.16,57.18,72300.0,37.1439,37.2282,37.0661,37.0791,72300.0
2007-10-17 13:10:00,57.19,57.38,57.15,57.25,64600.0,37.0855,37.2087,37.0596,37.1244,64600.0
2007-10-17 13:20:00,57.26,57.3,57.17,57.21,32200.0,37.1309,37.1569,37.0726,37.0985,32200.0
2007-10-17 13:30:00,57.2,57.6,57.2,57.6,99000.0,37.092,37.3514,37.092,37.3514,99000.0
2007-10-17 13:40:00,57.61,57.62,57.43,57.57,137100.0,37.3579,37.3644,37.2412,37.332,137100.0
2007-10-17 13:50:00,57.57,57.65,57.13,57.2,208100.0,37.332,37.3838,37.0466,37.092,208100.0
2007-10-17 14:00:00,57.2,57.21,57.03,57.15,106100.0,37.092,37.0985,36.9818,37.0596,106100.0
2007-10-17 14:10:00,57.16,57.34,57.06,57.11,76800.0,37.0661,37.1828,37.0012,37.0337,76800.0
2007-10-17 14:20:00,57.09,57.24,57.02,57.12,72900.0,37.0207,37.118,36.9753,37.0401,72900.0
2007-10-17 14:30:00,57.13,57.13,56.81,56.86,120200.0,37.0466,37.0466,36.8391,36.8715,120200.0
2007-10-17 14:40:00,56.87,57.1,56.87,56.96,89900.0,36.878,37.0272,36.878,36.9364,89900.0
2007-10-17 14:50:00,56.97,57.07,56.9,57.01,106000.0,36.9429,37.0077,36.8975,36.9688,106000.0
2007-10-17 15:00:00,57.01,57.3,57.01,57.19,92800.0,36.9688,37.1569,36.9688,37.0855,92800.0
2007-10-17 15:10:00,57.19,57.4,57.19,57.21,81200.0,37.0855,37.2217,37.0855,37.0985,81200.0
2007-10-17 15:20:00,57.2,57.35,57.18,57.25,77700.0,37.092,37.1893,37.0791,37.1244,77700.0
2007-10-17 15:30:00,57.24,57.28,57.1,57.26,136600.0,37.118,37.1439,37.0272,37.1309,136600.0
2007-10-17 15:40:00,57.26,57.58,57.25,57.56,171300.0,37.1309,37.3384,37.1244,37.3255,171300.0
2007-10-17 15:50:00,57.57,57.65,57.46,57.57,201100.0,37.332,37.3838,37.2606,37.332,201100.0
2007-10-18 09:30:00,56.26,56.55,55.08,55.73,585300.0,36.4825,36.6705,35.7173,36.1388,585300.0
2007-10-18 09:40:00,55.78,56.0,55.51,55.61,385600.0,36.1712,36.3139,35.9961,36.061,385600.0
2007-10-18 09:50:00,55.6,55.62,55.27,55.39,206400.0,36.0545,36.0675,35.8405,35.9183,206400.0
2007-10-18 10:00:00,55.4,55.57,55.2,55.29,196400.0,35.9248,36.035,35.7951,35.8535,196400.0
2007-10-18 10:10:00,55.3,55.32,55.15,55.29,290100.0,35.8599,35.8729,35.7627,35.8535,290100.0
2007-10-18 10:20:00,55.29,55.71,55.28,55.41,235900.0,35.8535,36.1258,35.847,35.9313,235900.0
2007-10-18 10:30:00,55.42,55.49,55.27,55.3,173500.0,35.9378,35.9832,35.8405,35.8599,173500.0
2007-10-18 10:40:00,55.3,55.53,55.3,55.52,114900.0,35.8599,36.0091,35.8599,36.0026,114900.0
2007-10-18 10:50:00,55.51,55.65,55.46,55.56,119500.0,35.9961,36.0869,35.9637,36.0285,119500.0
2007-10-18 11:00:00,55.56,55.65,55.3,55.3,117700.0,36.0285,36.0869,35.8599,35.8599,117700.0
2007-10-18 11:10:00,55.3,55.5,55.25,55.41,159200.0,35.8599,35.9896,35.8275,35.9313,159200.0
2007-10-18 11:20:00,55.41,55.57,55.37,55.5,165400.0,35.9313,36.035,35.9053,35.9896,165400.0
2007-10-18 11:30:00,55.51,55.54,55.2,55.25,448500.0,35.9961,36.0156,35.7951,35.8275,448500.0
2007-10-18 11:40:00,55.25,55.51,55.25,55.32,163200.0,35.8275,35.9961,35.8275,35.8729,163200.0
2007-10-18 11:50:00,55.31,55.36,55.13,55.14,202500.0,35.8664,35.8989,35.7497,35.7562,202500.0
2007-10-18 12:00:00,55.14,55.21,54.86,54.94,379100.0,35.7562,35.8016,35.5746,35.6265,379100.0
2007-10-18 12:10:00,54.94,54.98,54.81,54.94,212800.0,35.6265,35.6524,35.5422,35.6265,212800.0
2007-10-18 12:20:00,54.94,55.12,54.85,54.86,127600.0,35.6265,35.7432,35.5681,35.5746,127600.0
2007-10-18 12:30:00,54.86,55.07,54.84,55.03,128800.0,35.5746,35.7108,35.5617,35.6849,128800.0
2007-10-18 12:40:00,55.03,55.1,55.01,55.07,99700.0,35.6849,35.7303,35.6719,35.7108,99700.0
2007-10-18 12:50:00,55.06,55.25,55.05,55.18,201900.0,35.7043,35.8275,35.6978,35.7821,201900.0
2007-10-18 13:00:00,55.19,55.2,54.97,54.97,146400.0,35.7886,35.7951,35.646,35.646,146400.0
2007-10-18 13:10:00,54.98,55.11,54.97,55.11,115600.0,35.6524,35.7367,35.646,35.7367,115600.0
2007-10-18 13:20:00,55.1,55.12,55.08,55.11,68000.0,35.7303,35.7432,35.7173,35.7367,68000.0
2007-10-18 13:30:00,55.11,55.28,55.1,55.2,229500.0,35.7367,35.847,35.7303,35.7951,229500.0
2007-10-18 13:40:00,55.2,55.23,55.1,55.11,98200.0,35.7951,35.8146,35.7303,35.7367,98200.0
2007-10-18 13:50:00,55.11,55.28,55.11,55.27,89900.0,35.7367,35.847,35.7367,35.8405,89900.0
2007-10-18 14:00:00,55.27,55.32,55.21,55.22,109300.0,35.8405,35.8729,35.8016,35.8081,109300.0
2007-10-18 14:10:00,55.21,55.27,55.21,55.22,216400.0,35.8016,35.8405,35.8016,35.8081,216400.0
2007-10-18 14:20:00,55.23,55.26,55.19,55.2,113100.0,35.8146,35.834,35.7886,35.7951,113100.0
2007-10-18 14:30:00,55.2,55.27,55.19,55.26,123700.0,35.7951,35.8405,35.7886,35.834,123700.0
2007-10-18 14:40:00,55.25,55.28,55.2,55.24,157400.0,35.8275,35.847,35.7951,35.821,157400.0
2007-10-18 14:50:00,55.24,55.3,55.22,55.25,116900.0,35.821,35.8599,35.8081,35.8275,116900.0
2007-10-18 15:00:00,55.25,55.32,55.11,55.13,180400.0,35.8275,35.8729,35.7367,35.7497,180400.0
2007-10-18 15:10:00,55.13,55.25,55.12,55.23,136400.0,35.7497,35.8275,35.7432,35.8146,136400.0
2007-10-18 15:20:00,55.23,55.25,55.06,55.06,124000.0,35.8146,35.8275,35.7043,35.7043,124000.0
2007-10-18 15:30:00,55.07,55.16,54.93,55.15,272600.0,35.7108,35.7692,35.62,35.7627,272600.0
2007-10-18 15:40:00,55.15,55.6,55.11,55.41,482900.0,35.7627,36.0545,35.7367,35.9313,482900.0
2007-10-18 15:50:00,55.41,55.55,55.4,55.5,610200.0,35.9313,36.0221,35.9248,35.9896,610200.0
2007-10-19 09:30:00,55.09,55.17,54.99,55.07,555400.0,35.7238,35.7756,35.6589,35.7108,555400.0
2007-10-19 09:40:00,55.08,55.15,54.96,55.04,128000.0,35.7173,35.7627,35.6395,35.6913,128000.0
2007-10-19 09:50:00,55.04,55.11,54.78,54.81,223900.0,35.6913,35.7367,35.5227,35.5422,223900.0
2007-10-19 10:00:00,54.81,54.87,54.55,54.81,340700.0,35.5422,35.5811,35.3736,35.5422,340700.0
2007-10-19 10:10:00,54.81,55.0,54.81,54.93,143100.0,35.5422,35.6654,35.5422,35.62,143100.0
2007-10-19 10:20:00,54.93,55.01,54.89,55.01,255700.0,35.62,35.6719,35.5941,35.6719,255700.0
2007-10-19 10:30:00,55.0,55.03,54.97,55.0,203800.0,35.6654,35.6849,35.646,35.6654,203800.0
2007-10-19 10:40:00,55.0,55.0,54.93,54.93,239000.0,35.6654,35.6654,35.62,35.62,239000.0
2007-10-19 10:50:00,54.93,54.95,54.71,54.73,169900.0,35.62,35.633,35.4774,35.4903,169900.0
2007-10-19 11:00:00,54.73,54.85,54.69,54.8,145700.0,35.4903,35.5681,35.4644,35.5357,145700.0
2007-10-19 11:10:00,54.79,54.82,54.72,54.77,81300.0,35.5292,35.5487,35.4838,35.5163,81300.0
2007-10-19 11:20:00,54.77,54.77,54.54,54.55,221900.0,35.5163,35.5163,35.3671,35.3736,221900.0
2007-10-19 11:30:00,54.54,54.66,54.46,54.55,200400.0,35.3671,35.4449,35.3152,35.3736,200400.0
2007-10-19 11:40:00,54.54,54.6,54.5,54.54,106500.0,35.3671,35.406,35.3412,35.3671,106500.0
2007-10-19 11:50:00,54.53,54.55,54.45,54.45,80500.0,35.3606,35.3736,35.3088,35.3088,80500.0
2007-10-19 12:00:00,54.44,54.44,54.31,54.43,102300.0,35.3023,35.3023,35.218,35.2958,102300.0
2007-10-19 12:10:00,54.42,54.48,54.39,54.47,151500.0,35.2893,35.3282,35.2698,35.3217,151500.0
2007-10-19 12:20:00,54.46,54.53,54.43,54.5,133400.0,35.3152,35.3606,35.2958,35.3412,133400.0
2007-10-19 12:30:00,54.51,54.6,54.5,54.59,154000.0,35.3477,35.406,35.3412,35.3995,154000.0
2007-10-19 12:40:00,54.59,54.69,54.47,54.68,154600.0,35.3995,35.4644,35.3217,35.4579,154600.0
2007-10-19 12:50:00,54.66,54.67,54.56,54.61,98100.0,35.4449,35.4514,35.3801,35.4125,98100.0
2007-10-19 13:00:00,54.61,54.66,54.49,54.56,219400.0,35.4125,35.4449,35.3347,35.3801,219400.0
2007-10-19 13:10:00,54.55,54.62,54.53,54.6,90600.0,35.3736,35.419,35.3606,35.406,90600.0
2007-10-19 13:20:00,54.61,54.62,54.51,54.58,126400.0,35.4125,35.419,35.3477,35.3931,126400.0
2007-10-19 13:30:00,54.58,54.62,54.46,54.51,134300.0,35.3931,35.419,35.3152,35.3477,134300.0
2007-10-19 13:40:00,54.5,54.54,54.42,54.48,191000.0,35.3412,35.3671,35.2893,35.3282,191000.0
2007-10-19 13:50:00,54.48,54.61,54.46,54.58,161800.0,35.3282,35.4125,35.3152,35.3931,161800.0
2007-10-19 14:00:00,54.58,54.65,54.53,54.55,178100.0,35.3931,35.4384,35.3606,35.3736,178100.0
2007-10-19 14:10:00,54.56,54.57,54.47,54.51,221900.0,35.3801,35.3866,35.3217,35.3477,221900.0
2007-10-19 14:20:00,54.5,54.64,54.45,54.5,208900.0,35.3412,35.432,35.3088,35.3412,208900.0
2007-10-19 14:30:00,54.5,54.64,54.5,54.57,245200.0,35.3412,35.432,35.3412,35.3866,245200.0
2007-10-19 14:40:00,54.57,54.64,54.44,54.45,150100.0,35.3866,35.432,35.3023,35.3088,150100.0
2007-10-19 14:50:00,54.46,54.47,54.3,54.31,194000.0,35.3152,35.3217,35.2115,35.218,194000.0
2007-10-19 15:00:00,54.31,54.33,54.12,54.33,182000.0,35.218,35.2309,35.0948,35.2309,182000.0
2007-10-19 15:10:00,54.32,54.32,54.09,54.09,131000.0,35.2245,35.2245,35.0753,35.0753,131000.0
2007-10-19 15:20:00,54.09,54.27,54.03,54.25,288600.0,35.0753,35.192,35.0364,35.1791,288600.0
2007-10-19 15:30:00,54.25,54.57,54.22,54.57,471300.0,35.1791,35.3866,35.1596,35.3866,471300.0
2007-10-19 15:40:00,54.57,54.63,54.53,54.54,516500.0,35.3866,35.4255,35.3606,35.3671,516500.0
2007-10-19 15:50:00,54.54,54.78,54.4,54.42,673800.0,35.3671,35.5227,35.2763,35.2893,673800.0
2007-10-22 09:30:00,54.11,54.46,53.74,54.36,125600.0,35.0883,35.3152,34.8483,35.2504,125600.0
2007-10-22 09:40:00,54.37,54.62,54.19,54.57,155500.0,35.2569,35.419,35.1402,35.3866,155500.0
2007-10-22 09:50:00,54.57,54.61,54.42,54.56,165000.0,35.3866,35.4125,35.2893,35.3801,165000.0
2007-10-22 10:00:00,54.56,54.61,54.38,54.55,79300.0,35.3801,35.4125,35.2634,35.3736,79300.0
2007-10-22 10:10:00,54.55,54.89,54.55,54.63,105600.0,35.3736,35.5941,35.3736,35.4255,105600.0
2007-10-22 10:20:00,54.64,54.74,54.61,54.72,74400.0,35.432,35.4968,35.4125,35.4838,74400.0
2007-10-22 10:30:00,54.73,54.85,54.58,54.66,67900.0,35.4903,35.5681,35.3931,35.4449,67900.0
2007-10-22 10:40:00,54.68,54.74,54.53,54.53,59300.0,35.4579,35.4968,35.3606,35.3606,59300.0
2007-10-22 10:50:00,54.52,54.53,54.31,54.48,80900.0,35.3541,35.3606,35.218,35.3282,80900.0
2007-10-22 11:00:00,54.47,54.51,54.35,54.51,82400.0,35.3217,35.3477,35.2439,35.3477,82400.0
2007-10-22 11:10:00,54.5,54.5,54.36,54.45,39300.0,35.3412,35.3412,35.2504,35.3088,39300.0
2007-10-22 11:20:00,54.45,54.58,54.43,54.57,57000.0,35.3088,35.3931,35.2958,35.3866,57000.0
2007-10-22 11:30:00,54.58,54.67,54.57,54.58,44500.0,35.3931,35.4514,35.3866,35.3931,44500.0
2007-10-22 11:40:00,54.57,54.61,54.43,54.58,47900.0,35.3866,35.4125,35.2958,35.3931,47900.0
2007-10-22 11:50:00,54.58,54.73,54.52,54.71,46200.0,35.3931,35.4903,35.3541,35.4774,46200.0
2007-10-22 12:00:00,54.72,54.72,54.62,54.62,30400.0,35.4838,35.4838,35.419,35.419,30400.0
2007-10-22 12:10:00,54.62,54.62,54.42,54.42,46000.0,35.419,35.419,35.2893,35.2893,46000.0
2007-10-22 12:20:00,54.42,54.65,54.38,54.64,60400.0,35.2893,35.4384,35.2634,35.432,60400.0
2007-10-22 12:30:00,54.65,54.65,54.41,54.42,55300.0,35.4384,35.4384,35.2828,35.2893,55300.0
2007-10-22 12:40:00,54.42,54.72,54.38,54.67,64000.0,35.2893,35.4838,35.2634,35.4514,64000.0
2007-10-22 12:50:00,54.69,54.77,54.59,54.74,61000.0,35.4644,35.5163,35.3995,35.4968,61000.0
2007-10-22 13:00:00,54.73,54.78,54.65,54.7,74100.0,35.4903,35.5227,35.4384,35.4709,74100.0
2007-10-22 13:10:00,54.7,54.96,54.63,54.95,91200.0,35.4709,35.6395,35.4255,35.633,91200.0
2007-10-22 13:20:00,54.94,54.95,54.77,54.84,64000.0,35.6265,35.633,35.5163,35.5617,64000.0
2007-10-22 13:30:00,54.84,54.88,54.39,54.79,40900.0,35.5617,35.5876,35.2698,35.5292,40900.0
2007-10-22 13:40:00,54.8,54.92,54.72,54.91,147800.0,35.5357,35.6135,35.4838,35.607,147800.0
2007-10-22 13:50:00,54.91,54.92,54.84,54.88,115800.0,35.607,35.6135,35.5617,35.5876,115800.0
2007-10-22 14:00:00,54.89,54.89,54.81,54.81,95200.0,35.5941,35.5941,35.5422,35.5422,95200.0
2007-10-22 14:10:00,54.81,54.86,54.79,54.84,78500.0,35.5422,35.5746,35.5292,35.5617,78500.0
2007-10-22 14:20:00,54.85,54.85,54.63,54.66,82100.0,35.5681,35.5681,35.4255,35.4449,82100.0
2007-10-22 14:30:00,54.67,54.75,54.52,54.55,80400.0,35.4514,35.5033,35.3541,35.3736,80400.0
2007-10-22 14:40:00,54.54,54.68,54.49,54.59,131200.0,35.3671,35.4579,35.3347,35.3995,131200.0
2007-10-22 14:50:00,54.59,54.59,54.23,54.23,151700.0,35.3995,35.3995,35.1661,35.1661,151700.0
2007-10-22 15:00:00,54.23,54.32,54.22,54.27,134900.0,35.1661,35.2245,35.1596,35.192,134900.0
2007-10-22 15:10:00,54.26,54.35,54.19,54.22,80500.0,35.1855,35.2439,35.1402,35.1596,80500.0
2007-10-22 15:20:00,54.24,54.38,54.17,54.34,82100.0,35.1726,35.2634,35.1272,35.2374,82100.0
2007-10-22 15:30:00,54.34,54.41,54.2,54.21,256800.0,35.2374,35.2828,35.1466,35.1531,256800.0
2007-10-22 15:40:00,54.22,54.41,54.17,54.37,223000.0,35.1596,35.2828,35.1272,35.2569,223000.0
2007-10-22 15:50:00,54.37,54.51,54.33,54.48,241000.0,35.2569,35.3477,35.2309,35.3282,241000.0
2007-10-23 09:30:00,54.64,54.7,54.39,54.44,109100.0,35.432,35.4709,35.2698,35.3023,109100.0
2007-10-23 09:40:00,54.43,54.44,53.87,53.92,131900.0,35.2958,35.3023,34.9326,34.9651,131900.0
2007-10-23 09:50:00,53.91,53.92,53.75,53.82,114600.0,34.9586,34.9651,34.8548,34.9002,114600.0
2007-10-23 10:00:00,53.82,53.82,53.49,53.75,288000.0,34.9002,34.9002,34.6862,34.8548,288000.0
2007-10-23 10:10:00,53.75,53.85,53.65,53.76,148800.0,34.8548,34.9197,34.79,34.8613,148800.0
2007-10-23 10:20:00,53.73,53.8,53.6,53.75,138500.0,34.8419,34.8873,34.7576,34.8548,138500.0
2007-10-23 10:30:00,53.75,53.78,53.56,53.6,169900.0,34.8548,34.8743,34.7316,34.7576,169900.0
2007-10-23 10:40:00,53.6,53.62,53.31,53.47,154000.0,34.7576,34.7705,34.5695,34.6733,154000.0
2007-10-23 10:50:00,53.48,53.55,53.4,53.4,80600.0,34.6797,34.7251,34.6279,34.6279,80600.0
2007-10-23 11:00:00,53.4,53.42,53.27,53.29,89900.0,34.6279,34.6408,34.5436,34.5565,89900.0
2007-10-23 11:10:00,53.3,53.37,53.26,53.29,133300.0,34.563,34.6084,34.5371,34.5565,133300.0
2007-10-23 11:20:00,53.3,53.31,53.07,53.12,133400.0,34.563,34.5695,34.4139,34.4463,133400.0
2007-10-23 11:30:00,53.13,53.16,53.08,53.14,77200.0,34.4528,34.4722,34.4204,34.4593,77200.0
2007-10-23 11:40:00,53.13,53.33,53.11,53.27,133700.0,34.4528,34.5825,34.4398,34.5436,133700.0
2007-10-23 11:50:00,53.27,53.44,53.25,53.37,96500.0,34.5436,34.6538,34.5306,34.6084,96500.0
2007-10-23 12:00:00,53.38,53.47,53.29,53.34,133100.0,34.6149,34.6733,34.5565,34.589,133100.0
2007-10-23 12:10:00,53.32,53.52,53.32,53.49,168900.0,34.576,34.7057,34.576,34.6862,168900.0
2007-10-23 12:20:00,53.49,53.6,53.43,53.44,112600.0,34.6862,34.7576,34.6473,34.6538,112600.0
2007-10-23 12:30:00,53.44,53.53,53.3,53.3,174600.0,34.6538,34.7122,34.563,34.563,174600.0
2007-10-23 12:40:00,53.3,53.52,53.24,53.47,120600.0,34.563,34.7057,34.5241,34.6733,120600.0
2007-10-23 12:50:00,53.47,53.52,53.4,53.44,38600.0,34.6733,34.7057,34.6279,34.6538,38600.0
2007-10-23 13:00:00,53.44,53.44,53.35,53.44,52600.0,34.6538,34.6538,34.5954,34.6538,52600.0
2007-10-23 13:10:00,53.43,53.49,53.38,53.46,42600.0,34.6473,34.6862,34.6149,34.6668,42600.0
2007-10-23 13:20:00,53.46,53.47,53.31,53.33,36500.0,34.6668,34.6733,34.5695,34.5825,36500.0
2007-10-23 13:30:00,53.34,53.37,53.23,53.24,92900.0,34.589,34.6084,34.5176,34.5241,92900.0
2007-10-23 13:40:00,53.25,53.25,53.09,53.1,109500.0,34.5306,34.5306,34.4268,34.4333,109500.0
2007-10-23 13:50:00,53.1,53.2,53.08,53.17,64400.0,34.4333,34.4982,34.4204,34.4787,64400.0
2007-10-23 14:00:00,53.18,53.29,53.14,53.27,66600.0,34.4852,34.5565,34.4593,34.5436,66600.0
2007-10-23 14:10:00,53.28,53.46,53.27,53.43,150900.0,34.5501,34.6668,34.5436,34.6473,150900.0
2007-10-23 14:20:00,53.45,53.5,53.23,53.3,102400.0,34.6603,34.6927,34.5176,34.563,102400.0
2007-10-23 14:30:00,53.3,53.39,53.26,53.32,98900.0,34.563,34.6214,34.5371,34.576,98900.0
2007-10-23 14:40:00,53.31,53.37,53.24,53.31,151900.0,34.5695,34.6084,34.5241,34.5695,151900.0
2007-10-23 14:50:00,53.3,53.38,53.27,53.27,101200.0,34.563,34.6149,34.5436,34.5436,101200.0
2007-10-23 15:00:00,53.29,53.34,53.16,53.22,108100.0,34.5565,34.589,34.4722,34.5111,108100.0
2007-10-23 15:10:00,53.23,53.25,53.15,53.17,88000.0,34.5176,34.5306,34.4658,34.4787,88000.0
2007-10-23 15:20:00,53.17,53.27,53.08,53.26,166800.0,34.4787,34.5436,34.4204,34.5371,166800.0
2007-10-23 15:30:00,53.27,53.31,53.1,53.18,124300.0,34.5436,34.5695,34.4333,34.4852,124300.0
2007-10-23 15:40:00,53.18,53.33,53.18,53.3,293600.0,34.4852,34.5825,34.4852,34.563,293600.0
2007-10-23 15:50:00,53.3,53.36,53.27,53.32,363000.0,34.563,34.6019,34.5436,34.576,363000.0
2007-10-24 09:30:00,53.26,53.27,52.75,52.83,137500.0,34.5371,34.5436,34.2064,34.2582,137500.0
2007-10-24 09:40:00,52.83,52.95,52.71,52.75,188900.0,34.2582,34.3361,34.1804,34.2064,188900.0
2007-10-24 09:50:00,52.75,52.82,52.68,52.72,126200.0,34.2064,34.2518,34.161,34.1869,126200.0
2007-10-24 10:00:00,52.72,52.72,52.46,52.57,262300.0,34.1869,34.1869,34.0183,34.0896,262300.0
2007-10-24 10:10:00,52.57,52.57,52.39,52.48,126600.0,34.0896,34.0896,33.9729,34.0313,126600.0
2007-10-24 10:20:00,52.48,52.55,52.42,52.42,114200.0,34.0313,34.0767,33.9924,33.9924,114200.0
2007-10-24 10:30:00,52.42,52.43,52.28,52.36,110100.0,33.9924,33.9989,33.9016,33.9535,110100.0
2007-10-24 10:40:00,52.35,52.36,51.97,51.98,149200.0,33.947,33.9535,33.7006,33.7071,149200.0
2007-10-24 10:50:00,51.99,52.15,51.9,52.14,228400.0,33.7135,33.8173,33.6552,33.8108,228400.0
2007-10-24 11:00:00,52.14,52.19,51.77,51.77,178700.0,33.8108,33.8432,33.5709,33.5709,178700.0
2007-10-24 11:10:00,51.77,51.78,51.31,51.32,260000.0,33.5709,33.5774,33.2726,33.2791,260000.0
2007-10-24 11:20:00,51.32,51.61,51.3,51.61,286000.0,33.2791,33.4671,33.2661,33.4671,286000.0
2007-10-24 11:30:00,51.62,51.9,51.53,51.88,158800.0,33.4736,33.6552,33.4152,33.6422,158800.0
2007-10-24 11:40:00,51.88,52.11,51.88,52.06,145900.0,33.6422,33.7914,33.6422,33.7589,145900.0
2007-10-24 11:50:00,52.07,52.28,52.07,52.08,131900.0,33.7654,33.9016,33.7654,33.7719,131900.0
2007-10-24 12:00:00,52.08,52.28,52.06,52.28,115200.0,33.7719,33.9016,33.7589,33.9016,115200.0
2007-10-24 12:10:00,52.27,52.31,52.11,52.23,148600.0,33.8951,33.921,33.7914,33.8692,148600.0
2007-10-24 12:20:00,52.24,52.31,52.16,52.27,97100.0,33.8757,33.921,33.8238,33.8951,97100.0
2007-10-24 12:30:00,52.27,52.3,52.15,52.24,58100.0,33.8951,33.9146,33.8173,33.8757,58100.0
2007-10-24 12:40:00,52.24,52.4,52.22,52.31,63200.0,33.8757,33.9794,33.8627,33.921,63200.0
2007-10-24 12:50:00,52.31,52.33,52.0,52.11,127900.0,33.921,33.934,33.72,33.7914,127900.0
2007-10-24 13:00:00,52.11,52.23,52.07,52.21,69500.0,33.7914,33.8692,33.7654,33.8562,69500.0
2007-10-24 13:10:00,52.21,52.24,52.06,52.09,79100.0,33.8562,33.8757,33.7589,33.7784,79100.0
2007-10-24 13:20:00,52.1,52.15,52.01,52.13,85700.0,33.7849,33.8173,33.7265,33.8043,85700.0
2007-10-24 13:30:00,52.13,52.14,52.02,52.07,77400.0,33.8043,33.8108,33.733,33.7654,77400.0
2007-10-24 13:40:00,52.07,52.16,52.0,52.16,71300.0,33.7654,33.8238,33.72,33.8238,71300.0
2007-10-24 13:50:00,52.15,52.19,52.05,52.19,70500.0,33.8173,33.8432,33.7524,33.8432,70500.0
2007-10-24 14:00:00,52.2,52.2,51.98,52.06,99000.0,33.8497,33.8497,33.7071,33.7589,99000.0
2007-10-24 14:10:00,52.06,52.12,51.98,52.07,91600.0,33.7589,33.7978,33.7071,33.7654,91600.0
2007-10-24 14:20:00,52.07,52.43,52.07,52.37,107800.0,33.7654,33.9989,33.7654,33.96,107800.0
2007-10-24 14:30:00,52.37,52.52,52.23,52.51,169900.0,33.96,34.0572,33.8692,34.0507,169900.0
2007-10-24 14:40:00,52.51,52.51,52.39,52.42,79200.0,34.0507,34.0507,33.9729,33.9924,79200.0
2007-10-24 14:50:00,52.43,52.52,52.35,52.5,149200.0,33.9989,34.0572,33.947,34.0443,149200.0
2007-10-24 15:00:00,52.5,52.75,52.5,52.71,151900.0,34.0443,34.2064,34.0443,34.1804,151900.0
2007-10-24 15:10:00,52.71,52.9,52.68,52.74,150500.0,34.1804,34.3036,34.161,34.1999,150500.0
2007-10-24 15:20:00,52.74,52.9,52.69,52.9,107200.0,34.1999,34.3036,34.1675,34.3036,107200.0
2007-10-24 15:30:00,52.9,52.92,52.56,52.71,197100.0,34.3036,34.3166,34.0832,34.1804,197100.0
2007-10-24 15:40:00,52.72,52.91,52.71,52.87,337400.0,34.1869,34.3101,34.1804,34.2842,337400.0
2007-10-24 15:50:00,52.87,53.07,52.84,53.06,614800.0,34.2842,34.4139,34.2647,34.4074,614800.0
2007-10-25 09:30:00,53.1,53.4,52.6,52.61,122900.0,34.4333,34.6279,34.1091,34.1156,122900.0
2007-10-25 09:40:00,52.6,52.86,52.59,52.7,145600.0,34.1091,34.2777,34.1026,34.1739,145600.0
2007-10-25 09:50:00,52.7,52.89,52.69,52.71,138300.0,34.1739,34.2972,34.1675,34.1804,138300.0
2007-10-25 10:00:00,52.71,52.95,52.53,52.55,248000.0,34.1804,34.3361,34.0637,34.0767,248000.0
2007-10-25 10:10:00,52.55,52.75,52.5,52.75,192100.0,34.0767,34.2064,34.0443,34.2064,192100.0
2007-10-25 10:20:00,52.75,52.85,52.69,52.78,154300.0,34.2064,34.2712,34.1675,34.2258,154300.0
2007-10-25 10:30:00,52.79,52.8,52.65,52.73,81300.0,34.2323,34.2388,34.1415,34.1934,81300.0
2007-10-25 10:40:00,52.72,52.73,52.63,52.68,71500.0,34.1869,34.1934,34.1286,34.161,71500.0
2007-10-25 10:50:00,52.68,52.82,52.68,52.75,96000.0,34.161,34.2518,34.161,34.2064,96000.0
2007-10-25 11:00:00,52.75,52.78,52.57,52.65,87100.0,34.2064,34.2258,34.0896,34.1415,87100.0
2007-10-25 11:10:00,52.65,52.66,52.42,52.5,95900.0,34.1415,34.148,33.9924,34.0443,95900.0
2007-10-25 11:20:00,52.5,52.57,52.37,52.52,72800.0,34.0443,34.0896,33.96,34.0572,72800.0
2007-10-25 11:30:00,52.51,52.7,52.51,52.51,43000.0,34.0507,34.1739,34.0507,34.0507,43000.0
2007-10-25 11:40:00,52.52,52.57,52.4,52.41,79500.0,34.0572,34.0896,33.9794,33.9859,79500.0
2007-10-25 11:50:00,52.4,52.53,52.11,52.19,172700.0,33.9794,34.0637,33.7914,33.8432,172700.0
2007-10-25 12:00:00,52.18,52.39,52.09,52.29,115300.0,33.8367,33.9729,33.7784,33.9081,115300.0
2007-10-25 12:10:00,52.31,52.33,52.17,52.28,51400.0,33.921,33.934,33.8303,33.9016,51400.0
2007-10-25 12:20:00,52.28,52.35,52.2,52.31,76000.0,33.9016,33.947,33.8497,33.921,76000.0
2007-10-25 12:30:00,52.32,52.33,52.23,52.31,54800.0,33.9275,33.934,33.8692,33.921,54800.0
2007-10-25 12:40:00,52.29,52.35,52.26,52.3,37900.0,33.9081,33.947,33.8886,33.9146,37900.0
2007-10-25 12:50:00,52.29,52.37,52.29,52.33,55800.0,33.9081,33.96,33.9081,33.934,55800.0
2007-10-25 13:00:00,52.33,52.41,52.07,52.09,99400.0,33.934,33.9859,33.7654,33.7784,99400.0
2007-10-25 13:10:00,52.08,52.29,52.06,52.07,99400.0,33.7719,33.9081,33.7589,33.7654,99400.0
2007-10-25 13:20:00,52.06,52.08,51.83,51.91,92900.0,33.7589,33.7719,33.6098,33.6617,92900.0
2007-10-25 13:30:00,51.92,52.05,51.92,52.04,97700.0,33.6681,33.7524,33.6681,33.746,97700.0
2007-10-25 13:40:00,52.04,52.2,52.01,52.18,67900.0,33.746,33.8497,33.7265,33.8367,67900.0
2007-10-25 13:50:00,52.19,52.23,51.96,52.03,54200.0,33.8432,33.8692,33.6941,33.7395,54200.0
2007-10-25 14:00:00,52.02,52.03,51.84,51.9,64000.0,33.733,33.7395,33.6163,33.6552,64000.0
2007-10-25 14:10:00,51.89,52.23,51.88,52.23,63200.0,33.6487,33.8692,33.6422,33.8692,63200.0
2007-10-25 14:20:00,52.22,52.55,52.2,52.54,75800.0,33.8627,34.0767,33.8497,34.0702,75800.0
2007-10-25 14:30:00,52.55,52.6,52.27,52.52,70100.0,34.0767,34.1091,33.8951,34.0572,70100.0
2007-10-25 14:40:00,52.51,52.61,52.26,52.26,86100.0,34.0507,34.1156,33.8886,33.8886,86100.0
2007-10-25 14:50:00,52.27,52.7,52.14,52.57,180900.0,33.8951,34.1739,33.8108,34.0896,180900.0
2007-10-25 15:00:00,52.57,52.6,52.23,52.35,143700.0,34.0896,34.1091,33.8692,33.947,143700.0
2007-10-25 15:10:00,52.36,52.53,52.34,52.53,66500.0,33.9535,34.0637,33.9405,34.0637,66500.0
2007-10-25 15:20:00,52.54,52.55,52.21,52.34,123700.0,34.0702,34.0767,33.8562,33.9405,123700.0
2007-10-25 15:30:00,52.36,52.45,52.31,52.4,128900.0,33.9535,34.0118,33.921,33.9794,128900.0
2007-10-25 15:40:00,52.4,52.59,52.39,52.48,280400.0,33.9794,34.1026,33.9729,34.0313,280400.0
2007-10-25 15:50:00,52.48,52.52,52.35,52.36,270800.0,34.0313,34.0572,33.947,33.9535,270800.0
2007-10-26 09:30:00,52.95,53.4,52.7,52.9,162100.0,34.3361,34.6279,34.1739,34.3036,162100.0
2007-10-26 09:40:00,52.89,53.12,52.86,53.01,204100.0,34.2972,34.4463,34.2777,34.375,204100.0
2007-10-26 09:50:00,53.01,53.12,52.85,52.86,113400.0,34.375,34.4463,34.2712,34.2777,113400.0
2007-10-26 10:00:00,52.87,52.93,52.62,52.71,136600.0,34.2842,34.3231,34.1221,34.1804,136600.0
2007-10-26 10:10:00,52.72,52.86,52.63,52.63,70600.0,34.1869,34.2777,34.1286,34.1286,70600.0
2007-10-26 10:20:00,52.63,52.89,52.5,52.65,94500.0,34.1286,34.2972,34.0443,34.1415,94500.0
2007-10-26 10:30:00,52.63,52.63,52.31,52.4,132700.0,34.1286,34.1286,33.921,33.9794,132700.0
2007-10-26 10:40:00,52.4,52.4,51.99,52.01,101100.0,33.9794,33.9794,33.7135,33.7265,101100.0
2007-10-26 10:50:00,52.01,52.22,51.99,52.21,78600.0,33.7265,33.8627,33.7135,33.8562,78600.0
2007-10-26 11:00:00,52.21,52.33,52.2,52.27,63500.0,33.8562,33.934,33.8497,33.8951,63500.0
2007-10-26 11:10:00,52.26,52.34,52.13,52.15,67400.0,33.8886,33.9405,33.8043,33.8173,67400.0
2007-10-26 11:20:00,52.15,52.29,52.07,52.28,58000.0,33.8173,33.9081,33.7654,33.9016,58000.0
2007-10-26 11:30:00,52.27,52.3,52.13,52.13,53700.0,33.8951,33.9146,33.8043,33.8043,53700.0
2007-10-26 11:40:00,52.13,52.29,52.11,52.24,55200.0,33.8043,33.9081,33.7914,33.8757,55200.0
2007-10-26 11:50:00,52.24,52.32,52.11,52.11,47200.0,33.8757,33.9275,33.7914,33.7914,47200.0
2007-10-26 12:00:00,52.12,52.14,52.0,52.1,65100.0,33.7978,33.8108,33.72,33.7849,65100.0
2007-10-26 12:10:00,52.11,52.2,52.1,52.18,44200.0,33.7914,33.8497,33.7849,33.8367,44200.0
2007-10-26 12:20:00,52.17,52.33,52.15,52.32,36500.0,33.8303,33.934,33.8173,33.9275,36500.0
2007-10-26 12:30:00,52.31,52.41,52.2,52.37,124500.0,33.921,33.9859,33.8497,33.96,124500.0
2007-10-26 12:40:00,52.37,52.43,52.33,52.41,58900.0,33.96,33.9989,33.934,33.9859,58900.0
2007-10-26 12:50:00,52.41,52.42,52.25,52.27,79300.0,33.9859,33.9924,33.8821,33.8951,79300.0
2007-10-26 13:00:00,52.25,52.3,52.22,52.28,60400.0,33.8821,33.9146,33.8627,33.9016,60400.0
2007-10-26 13:10:00,52.28,52.37,52.27,52.31,55900.0,33.9016,33.96,33.8951,33.921,55900.0
2007-10-26 13:20:00,52.31,52.43,52.31,52.41,62700.0,33.921,33.9989,33.921,33.9859,62700.0
2007-10-26 13:30:00,52.4,52.41,52.28,52.3,58000.0,33.9794,33.9859,33.9016,33.9146,58000.0
2007-10-26 13:40:00,52.31,52.37,52.29,52.36,45900.0,33.921,33.96,33.9081,33.9535,45900.0
2007-10-26 13:50:00,52.35,52.39,52.33,52.38,106400.0,33.947,33.9729,33.934,33.9664,106400.0
2007-10-26 14:00:00,52.38,52.6,52.37,52.59,82800.0,33.9664,34.1091,33.96,34.1026,82800.0
2007-10-26 14:10:00,52.6,52.75,52.6,52.7,103900.0,34.1091,34.2064,34.1091,34.1739,103900.0
2007-10-26 14:20:00,52.7,52.71,52.48,52.48,200200.0,34.1739,34.1804,34.0313,34.0313,200200.0
2007-10-26 14:30:00,52.46,52.48,52.41,52.47,135700.0,34.0183,34.0313,33.9859,34.0248,135700.0
2007-10-26 14:40:00,52.47,52.49,52.28,52.32,127400.0,34.0248,34.0378,33.9016,33.9275,127400.0
2007-10-26 14:50:00,52.32,52.48,52.28,52.46,117400.0,33.9275,34.0313,33.9016,34.0183,117400.0
2007-10-26 15:00:00,52.47,52.54,52.43,52.43,117900.0,34.0248,34.0702,33.9989,33.9989,117900.0
2007-10-26 15:10:00,52.44,52.44,52.4,52.42,96700.0,34.0053,34.0053,33.9794,33.9924,96700.0
2007-10-26 15:20:00,52.42,52.43,52.32,52.34,117400.0,33.9924,33.9989,33.9275,33.9405,117400.0
2007-10-26 15:30:00,52.34,52.45,52.28,52.44,241000.0,33.9405,34.0118,33.9016,34.0053,241000.0
2007-10-26 15:40:00,52.43,52.45,52.37,52.37,245300.0,33.9989,34.0118,33.96,33.96,245300.0
2007-10-26 15:50:00,52.37,52.49,52.36,52.41,320300.0,33.96,34.0378,33.9535,33.9859,320300.0
2007-10-29 09:30:00,52.5,52.65,52.21,52.21,107600.0,34.0443,34.1415,33.8562,33.8562,107600.0
2007-10-29 09:40:00,52.21,52.73,52.2,52.72,122300.0,33.8562,34.1934,33.8497,34.1869,122300.0
2007-10-29 09:50:00,52.72,52.72,52.3,52.38,205500.0,34.1869,34.1869,33.9146,33.9664,205500.0
2007-10-29 10:00:00,52.38,52.41,52.2,52.2,203800.0,33.9664,33.9859,33.8497,33.8497,203800.0
2007-10-29 10:10:00,52.21,52.35,52.18,52.25,161200.0,33.8562,33.947,33.8367,33.8821,161200.0
2007-10-29 10:20:00,52.23,52.25,52.04,52.07,130500.0,33.8692,33.8821,33.746,33.7654,130500.0
2007-10-29 10:30:00,52.07,52.08,51.94,52.03,173100.0,33.7654,33.7719,33.6811,33.7395,173100.0
2007-10-29 10:40:00,52.03,52.26,52.02,52.14,124000.0,33.7395,33.8886,33.733,33.8108,124000.0
2007-10-29 10:50:00,52.17,52.3,52.07,52.29,60100.0,33.8303,33.9146,33.7654,33.9081,60100.0
2007-10-29 11:00:00,52.28,52.29,52.09,52.25,61400.0,33.9016,33.9081,33.7784,33.8821,61400.0
2007-10-29 11:10:00,52.23,52.27,52.16,52.17,75400.0,33.8692,33.8951,33.8238,33.8303,75400.0
2007-10-29 11:20:00,52.16,52.23,52.16,52.19,86000.0,33.8238,33.8692,33.8238,33.8432,86000.0
2007-10-29 11:30:00,52.2,52.3,52.13,52.27,96700.0,33.8497,33.9146,33.8043,33.8951,96700.0
2007-10-29 11:40:00,52.26,52.31,52.17,52.27,84900.0,33.8886,33.921,33.8303,33.8951,84900.0
2007-10-29 11:50:00,52.28,52.28,52.22,52.26,98000.0,33.9016,33.9016,33.8627,33.8886,98000.0
2007-10-29 12:00:00,52.25,52.39,52.24,52.34,81600.0,33.8821,33.9729,33.8757,33.9405,81600.0
2007-10-29 12:10:00,52.36,52.4,52.32,52.38,67100.0,33.9535,33.9794,33.9275,33.9664,67100.0
2007-10-29 12:20:00,52.37,52.38,52.26,52.31,54000.0,33.96,33.9664,33.8886,33.921,54000.0
2007-10-29 12:30:00,52.31,52.37,52.22,52.27,47200.0,33.921,33.96,33.8627,33.8951,47200.0
2007-10-29 12:40:00,52.28,52.29,52.22,52.24,54400.0,33.9016,33.9081,33.8627,33.8757,54400.0
2007-10-29 12:50:00,52.24,52.27,52.2,52.22,52500.0,33.8757,33.8951,33.8497,33.8627,52500.0
2007-10-29 13:00:00,52.23,52.25,52.2,52.24,40900.0,33.8692,33.8821,33.8497,33.8757,40900.0
2007-10-29 13:10:00,52.25,52.3,52.23,52.25,64100.0,33.8821,33.9146,33.8692,33.8821,64100.0
2007-10-29 13:20:00,52.24,52.27,52.22,52.25,63600.0,33.8757,33.8951,33.8627,33.8821,63600.0
2007-10-29 13:30:00,52.25,52.32,52.24,52.3,73100.0,33.8821,33.9275,33.8757,33.9146,73100.0
2007-10-29 13:40:00,52.3,52.35,52.28,52.29,56400.0,33.9146,33.947,33.9016,33.9081,56400.0
2007-10-29 13:50:00,52.3,52.32,52.2,52.29,62100.0,33.9146,33.9275,33.8497,33.9081,62100.0
2007-10-29 14:00:00,52.28,52.33,52.21,52.27,69500.0,33.9016,33.934,33.8562,33.8951,69500.0
2007-10-29 14:10:00,52.28,52.28,52.17,52.28,85100.0,33.9016,33.9016,33.8303,33.9016,85100.0
2007-10-29 14:20:00,52.28,52.33,52.25,52.26,68500.0,33.9016,33.934,33.8821,33.8886,68500.0
2007-10-29 14:30:00,52.26,52.27,52.16,52.23,61500.0,33.8886,33.8951,33.8238,33.8692,61500.0
2007-10-29 14:40:00,52.25,52.25,52.14,52.19,82400.0,33.8821,33.8821,33.8108,33.8432,82400.0
2007-10-29 14:50:00,52.19,52.21,52.1,52.15,86100.0,33.8432,33.8562,33.7849,33.8173,86100.0
2007-10-29 15:00:00,52.17,52.27,52.11,52.2,101100.0,33.8303,33.8951,33.7914,33.8497,101100.0
2007-10-29 15:10:00,52.19,52.23,52.18,52.19,82900.0,33.8432,33.8692,33.8367,33.8432,82900.0
2007-10-29 15:20:00,52.2,52.22,52.17,52.2,106300.0,33.8497,33.8627,33.8303,33.8497,106300.0
2007-10-29 15:30:00,52.2,52.24,52.14,52.19,181100.0,33.8497,33.8757,33.8108,33.8432,181100.0
2007-10-29 15:40:00,52.2,52.2,52.04,52.09,129600.0,33.8497,33.8497,33.746,33.7784,129600.0
2007-10-29 15:50:00,52.09,52.11,52.04,52.08,266700.0,33.7784,33.7914,33.746,33.7719,266700.0
2007-10-30 09:30:00,51.8,52.49,51.8,52.24,88600.0,33.5903,34.0378,33.5903,33.8757,88600.0
2007-10-30 09:40:00,52.23,52.29,52.1,52.24,89000.0,33.8692,33.9081,33.7849,33.8757,89000.0
2007-10-30 09:50:00,52.23,52.37,52.16,52.18,143000.0,33.8692,33.96,33.8238,33.8367,143000.0
2007-10-30 10:00:00,52.16,52.27,51.89,51.92,187000.0,33.8238,33.8951,33.6487,33.6681,187000.0
2007-10-30 10:10:00,51.94,52.11,51.93,52.1,69800.0,33.6811,33.7914,33.6746,33.7849,69800.0
2007-10-30 10:20:00,52.1,52.18,51.99,52.11,67100.0,33.7849,33.8367,33.7135,33.7914,67100.0
2007-10-30 10:30:00,52.11,52.21,52.01,52.14,97700.0,33.7914,33.8562,33.7265,33.8108,97700.0
2007-10-30 10:40:00,52.13,52.15,52.06,52.15,108200.0,33.8043,33.8173,33.7589,33.8173,108200.0
2007-10-30 10:50:00,52.15,52.24,52.14,52.23,71500.0,33.8173,33.8757,33.8108,33.8692,71500.0
2007-10-30 11:00:00,52.25,52.25,52.1,52.1,73100.0,33.8821,33.8821,33.7849,33.7849,73100.0
2007-10-30 11:10:00,52.11,52.25,52.11,52.16,58400.0,33.7914,33.8821,33.7914,33.8238,58400.0
2007-10-30 11:20:00,52.18,52.2,52.12,52.15,212300.0,33.8367,33.8497,33.7978,33.8173,212300.0
2007-10-30 11:30:00,52.14,52.14,51.99,52.01,137100.0,33.8108,33.8108,33.7135,33.7265,137100.0
2007-10-30 11:40:00,52.01,52.08,52.01,52.03,42300.0,33.7265,33.7719,33.7265,33.7395,42300.0
2007-10-30 11:50:00,52.03,52.1,51.97,52.1,69300.0,33.7395,33.7849,33.7006,33.7849,69300.0
2007-10-30 12:00:00,52.09,52.14,52.07,52.11,43200.0,33.7784,33.8108,33.7654,33.7914,43200.0
2007-10-30 12:10:00,52.12,52.16,52.06,52.1,39200.0,33.7978,33.8238,33.7589,33.7849,39200.0
2007-10-30 12:20:00,52.09,52.12,52.0,52.05,38400.0,33.7784,33.7978,33.72,33.7524,38400.0
2007-10-30 12:30:00,52.04,52.15,52.04,52.08,35700.0,33.746,33.8173,33.746,33.7719,35700.0
2007-10-30 12:40:00,52.09,52.11,52.01,52.09,69900.0,33.7784,33.7914,33.7265,33.7784,69900.0
2007-10-30 12:50:00,52.1,52.11,52.05,52.07,76000.0,33.7849,33.7914,33.7524,33.7654,76000.0
2007-10-30 13:00:00,52.08,52.12,52.05,52.1,54300.0,33.7719,33.7978,33.7524,33.7849,54300.0
2007-10-30 13:10:00,52.09,52.12,52.01,52.06,91800.0,33.7784,33.7978,33.7265,33.7589,91800.0
2007-10-30 13:20:00,52.06,52.07,52.0,52.04,45700.0,33.7589,33.7654,33.72,33.746,45700.0
2007-10-30 13:30:00,52.04,52.12,52.03,52.11,50400.0,33.746,33.7978,33.7395,33.7914,50400.0
2007-10-30 13:40:00,52.11,52.13,52.09,52.1,41200.0,33.7914,33.8043,33.7784,33.7849,41200.0
2007-10-30 13:50:00,52.1,52.11,52.04,52.09,52000.0,33.7849,33.7914,33.746,33.7784,52000.0
2007-10-30 14:00:00,52.08,52.1,52.04,52.07,45700.0,33.7719,33.7849,33.746,33.7654,45700.0
2007-10-30 14:10:00,52.06,52.06,51.99,51.99,80100.0,33.7589,33.7589,33.7135,33.7135,80100.0
2007-10-30 14:20:00,51.99,52.02,51.98,52.0,98300.0,33.7135,33.733,33.7071,33.72,98300.0
2007-10-30 14:30:00,51.99,52.14,51.97,52.12,81000.0,33.7135,33.8108,33.7006,33.7978,81000.0
2007-10-30 14:40:00,52.12,52.13,52.06,52.09,40400.0,33.7978,33.8043,33.7589,33.7784,40400.0
2007-10-30 14:50:00,52.08,52.1,51.96,51.99,70600.0,33.7719,33.7849,33.6941,33.7135,70600.0
2007-10-30 15:00:00,51.99,52.02,51.97,52.01,108200.0,33.7135,33.733,33.7006,33.7265,108200.0
2007-10-30 15:10:00,52.0,52.02,51.98,52.0,105200.0,33.72,33.733,33.7071,33.72,105200.0
2007-10-30 15:20:00,52.0,52.0,51.87,51.88,123300.0,33.72,33.72,33.6357,33.6422,123300.0
2007-10-30 15:30:00,51.87,51.93,51.85,51.89,130800.0,33.6357,33.6746,33.6228,33.6487,130800.0
2007-10-30 15:40:00,51.89,51.92,51.76,51.8,246200.0,33.6487,33.6681,33.5644,33.5903,246200.0
2007-10-30 15:50:00,51.8,51.85,51.67,51.74,383000.0,33.5903,33.6228,33.506,33.5514,383000.0
2007-10-31 09:30:00,51.78,52.15,51.7,52.02,96500.0,33.5774,33.8173,33.5255,33.733,96500.0
2007-10-31 09:40:00,51.99,52.1,51.95,52.01,61800.0,33.7135,33.7849,33.6876,33.7265,61800.0
2007-10-31 09:50:00,52.01,52.15,51.84,52.15,386400.0,33.7265,33.8173,33.6163,33.8173,386400.0
2007-10-31 10:00:00,52.14,52.35,52.14,52.19,81000.0,33.8108,33.947,33.8108,33.8432,81000.0
2007-10-31 10:10:00,52.19,52.31,52.11,52.31,51200.0,33.8432,33.921,33.7914,33.921,51200.0
2007-10-31 10:20:00,52.32,52.35,52.23,52.3,45000.0,33.9275,33.947,33.8692,33.9146,45000.0
2007-10-31 10:30:00,52.29,52.32,52.06,52.22,83500.0,33.9081,33.9275,33.7589,33.8627,83500.0
2007-10-31 10:40:00,52.22,52.31,52.22,52.27,127100.0,33.8627,33.921,33.8627,33.8951,127100.0
2007-10-31 10:50:00,52.25,52.34,52.25,52.33,115300.0,33.8821,33.9405,33.8821,33.934,115300.0
2007-10-31 11:00:00,52.33,52.36,52.24,52.34,110700.0,33.934,33.9535,33.8757,33.9405,110700.0
2007-10-31 11:10:00,52.34,52.39,52.3,52.3,81100.0,33.9405,33.9729,33.9146,33.9146,81100.0
2007-10-31 11:20:00,52.31,52.37,52.3,52.34,67200.0,33.921,33.96,33.9146,33.9405,67200.0
2007-10-31 11:30:00,52.34,52.35,52.22,52.3,50300.0,33.9405,33.947,33.8627,33.9146,50300.0
2007-10-31 11:40:00,52.3,52.45,52.29,52.44,114100.0,33.9146,34.0118,33.9081,34.0053,114100.0
2007-10-31 11:50:00,52.45,52.56,52.45,52.54,103500.0,34.0118,34.0832,34.0118,34.0702,103500.0
2007-10-31 12:00:00,52.54,52.61,52.49,52.58,233900.0,34.0702,34.1156,34.0378,34.0961,233900.0
2007-10-31 12:10:00,52.58,52.68,52.58,52.67,70200.0,34.0961,34.161,34.0961,34.1545,70200.0
2007-10-31 12:20:00,52.67,52.75,52.66,52.69,71000.0,34.1545,34.2064,34.148,34.1675,71000.0
2007-10-31 12:30:00,52.69,52.78,52.69,52.73,56100.0,34.1675,34.2258,34.1675,34.1934,56100.0
2007-10-31 12:40:00,52.74,52.79,52.73,52.75,49200.0,34.1999,34.2323,34.1934,34.2064,49200.0
2007-10-31 12:50:00,52.75,52.79,52.73,52.75,58200.0,34.2064,34.2323,34.1934,34.2064,58200.0
2007-10-31 13:00:00,52.74,52.77,52.63,52.71,78000.0,34.1999,34.2193,34.1286,34.1804,78000.0
2007-10-31 13:10:00,52.7,52.78,52.7,52.75,77300.0,34.1739,34.2258,34.1739,34.2064,77300.0
2007-10-31 13:20:00,52.75,52.77,52.63,52.63,83300.0,34.2064,34.2193,34.1286,34.1286,83300.0
2007-10-31 13:30:00,52.63,52.7,52.62,52.7,62400.0,34.1286,34.1739,34.1221,34.1739,62400.0
2007-10-31 13:40:00,52.7,52.72,52.64,52.64,219700.0,34.1739,34.1869,34.135,34.135,219700.0
2007-10-31 13:50:00,52.63,52.64,52.5,52.62,174200.0,34.1286,34.135,34.0443,34.1221,174200.0
2007-10-31 14:00:00,52.65,52.78,52.56,52.64,130300.0,34.1415,34.2258,34.0832,34.135,130300.0
2007-10-31 14:10:00,52.66,52.9,52.35,52.63,417200.0,34.148,34.3036,33.947,34.1286,417200.0
2007-10-31 14:20:00,52.66,52.68,52.32,52.51,435300.0,34.148,34.161,33.9275,34.0507,435300.0
2007-10-31 14:30:00,52.51,52.75,52.32,52.32,352400.0,34.0507,34.2064,33.9275,33.9275,352400.0
2007-10-31 14:40:00,52.33,52.6,52.24,52.51,222900.0,33.934,34.1091,33.8757,34.0507,222900.0
2007-10-31 14:50:00,52.51,52.76,52.39,52.52,374400.0,34.0507,34.2129,33.9729,34.0572,374400.0
2007-10-31 15:00:00,52.54,52.57,52.42,52.51,296100.0,34.0702,34.0896,33.9924,34.0507,296100.0
2007-10-31 15:10:00,52.53,52.56,52.4,52.42,170100.0,34.0637,34.0832,33.9794,33.9924,170100.0
2007-10-31 15:20:00,52.43,52.44,52.28,52.35,206500.0,33.9989,34.0053,33.9016,33.947,206500.0
2007-10-31 15:30:00,52.34,52.44,52.34,52.39,168500.0,33.9405,34.0053,33.9405,33.9729,168500.0
2007-10-31 15:40:00,52.39,52.46,52.37,52.39,237300.0,33.9729,34.0183,33.96,33.9729,237300.0
2007-10-31 15:50:00,52.39,52.41,52.35,52.38,312400.0,33.9729,33.9859,33.947,33.9664,312400.0
2007-11-01 09:30:00,51.89,52.0,51.31,51.35,184700.0,33.6487,33.72,33.2726,33.2985,184700.0
2007-11-01 09:40:00,51.36,51.63,51.32,51.55,255300.0,33.305,33.4801,33.2791,33.4282,255300.0
2007-11-01 09:50:00,51.56,51.88,51.56,51.74,119700.0,33.4347,33.6422,33.4347,33.5514,119700.0
2007-11-01 10:00:00,51.7,51.73,51.48,51.61,106700.0,33.5255,33.5449,33.3828,33.4671,106700.0
2007-11-01 10:10:00,51.62,51.63,51.43,51.52,96600.0,33.4736,33.4801,33.3504,33.4088,96600.0
2007-11-01 10:20:00,51.52,51.68,51.48,51.51,82700.0,33.4088,33.5125,33.3828,33.4023,82700.0
2007-11-01 10:30:00,51.5,51.88,51.49,51.88,100300.0,33.3958,33.6422,33.3893,33.6422,100300.0
2007-11-01 10:40:00,51.86,51.96,51.76,51.87,70800.0,33.6292,33.6941,33.5644,33.6357,70800.0
2007-11-01 10:50:00,51.86,51.97,51.83,51.9,61400.0,33.6292,33.7006,33.6098,33.6552,61400.0
2007-11-01 11:00:00,51.9,51.91,51.73,51.77,57600.0,33.6552,33.6617,33.5449,33.5709,57600.0
2007-11-01 11:10:00,51.76,51.84,51.65,51.83,55100.0,33.5644,33.6163,33.4931,33.6098,55100.0
2007-11-01 11:20:00,51.83,51.86,51.67,51.76,75200.0,33.6098,33.6292,33.506,33.5644,75200.0
2007-11-01 11:30:00,51.75,51.75,51.54,51.58,66100.0,33.5579,33.5579,33.4217,33.4477,66100.0
2007-11-01 11:40:00,51.57,51.63,51.47,51.62,108700.0,33.4412,33.4801,33.3763,33.4736,108700.0
2007-11-01 11:50:00,51.63,51.63,51.56,51.62,79600.0,33.4801,33.4801,33.4347,33.4736,79600.0
2007-11-01 12:00:00,51.62,51.86,51.61,51.79,124100.0,33.4736,33.6292,33.4671,33.5838,124100.0
2007-11-01 12:10:00,51.8,51.83,51.69,51.77,54700.0,33.5903,33.6098,33.519,33.5709,54700.0
2007-11-01 12:20:00,51.77,51.77,51.67,51.69,53600.0,33.5709,33.5709,33.506,33.519,53600.0
2007-11-01 12:30:00,51.68,51.75,51.66,51.7,82100.0,33.5125,33.5579,33.4995,33.5255,82100.0
2007-11-01 12:40:00,51.69,51.7,51.59,51.62,76500.0,33.519,33.5255,33.4542,33.4736,76500.0
2007-11-01 12:50:00,51.61,51.74,51.6,51.69,57700.0,33.4671,33.5514,33.4606,33.519,57700.0
2007-11-01 13:00:00,51.7,51.73,51.67,51.73,61800.0,33.5255,33.5449,33.506,33.5449,61800.0
2007-11-01 13:10:00,51.73,51.77,51.7,51.75,40100.0,33.5449,33.5709,33.5255,33.5579,40100.0
2007-11-01 13:20:00,51.75,51.8,51.65,51.66,62700.0,33.5579,33.5903,33.4931,33.4995,62700.0
2007-11-01 13:30:00,51.66,51.71,51.63,51.68,101100.0,33.4995,33.532,33.4801,33.5125,101100.0
2007-11-01 13:40:00,51.7,51.73,51.61,51.71,118700.0,33.5255,33.5449,33.4671,33.532,118700.0
2007-11-01 13:50:00,51.7,51.72,51.5,51.56,125400.0,33.5255,33.5385,33.3958,33.4347,125400.0
2007-11-01 14:00:00,51.55,51.63,51.48,51.56,107100.0,33.4282,33.4801,33.3828,33.4347,107100.0
2007-11-01 14:10:00,51.56,51.63,51.5,51.61,75000.0,33.4347,33.4801,33.3958,33.4671,75000.0
2007-11-01 14:20:00,51.58,51.7,51.5,51.66,125000.0,33.4477,33.5255,33.3958,33.4995,125000.0
2007-11-01 14:30:00,51.67,51.93,51.65,51.91,103900.0,33.506,33.6746,33.4931,33.6617,103900.0
2007-11-01 14:40:00,51.9,51.93,51.71,51.86,76300.0,33.6552,33.6746,33.532,33.6292,76300.0
2007-11-01 14:50:00,51.87,51.95,51.85,51.9,115300.0,33.6357,33.6876,33.6228,33.6552,115300.0
2007-11-01 15:00:00,51.9,51.9,51.76,51.79,149500.0,33.6552,33.6552,33.5644,33.5838,149500.0
2007-11-01 15:10:00,51.8,51.8,51.67,51.68,182400.0,33.5903,33.5903,33.506,33.5125,182400.0
2007-11-01 15:20:00,51.7,51.73,51.5,51.5,189200.0,33.5255,33.5449,33.3958,33.3958,189200.0
2007-11-01 15:30:00,51.5,51.65,51.49,51.61,219800.0,33.3958,33.4931,33.3893,33.4671,219800.0
2007-11-01 15:40:00,51.61,51.65,51.5,51.5,298800.0,33.4671,33.4931,33.3958,33.3958,298800.0
2007-11-01 15:50:00,51.5,51.53,51.38,51.42,480400.0,33.3958,33.4152,33.318,33.3439,480400.0
2007-11-02 09:30:00,51.52,51.65,51.06,51.25,210700.0,33.4088,33.4931,33.1105,33.2337,210700.0
2007-11-02 09:40:00,51.26,51.42,51.05,51.06,244800.0,33.2402,33.3439,33.104,33.1105,244800.0
2007-11-02 09:50:00,51.07,51.09,50.63,50.83,269500.0,33.117,33.1299,32.8316,32.9613,269500.0
2007-11-02 10:00:00,50.84,50.94,50.62,50.88,143200.0,32.9678,33.0327,32.8251,32.9937,143200.0
2007-11-02 10:10:00,50.9,51.07,50.29,50.37,431500.0,33.0067,33.117,32.6112,32.663,431500.0
2007-11-02 10:20:00,50.39,50.95,50.22,50.88,388500.0,32.676,33.0391,32.5658,32.9937,388500.0
2007-11-02 10:30:00,50.9,51.17,50.78,50.86,254800.0,33.0067,33.1818,32.9289,32.9808,254800.0
2007-11-02 10:40:00,50.86,50.88,50.73,50.79,166300.0,32.9808,32.9937,32.8965,32.9354,166300.0
2007-11-02 10:50:00,50.79,50.92,50.73,50.88,190100.0,32.9354,33.0197,32.8965,32.9937,190100.0
2007-11-02 11:00:00,50.88,51.1,50.8,50.8,206600.0,32.9937,33.1364,32.9419,32.9419,206600.0
2007-11-02 11:10:00,50.8,50.9,50.77,50.84,126800.0,32.9419,33.0067,32.9224,32.9678,126800.0
2007-11-02 11:20:00,50.85,50.87,50.55,50.57,155100.0,32.9743,32.9873,32.7798,32.7927,155100.0
2007-11-02 11:30:00,50.58,50.76,50.58,50.73,118800.0,32.7992,32.9159,32.7992,32.8965,118800.0
2007-11-02 11:40:00,50.73,50.87,50.64,50.84,135900.0,32.8965,32.9873,32.8381,32.9678,135900.0
2007-11-02 11:50:00,50.84,51.13,50.81,50.98,173500.0,32.9678,33.1559,32.9484,33.0586,173500.0
2007-11-02 12:00:00,50.99,51.05,50.84,50.93,171700.0,33.0651,33.104,32.9678,33.0262,171700.0
2007-11-02 12:10:00,50.92,51.05,50.88,51.03,133900.0,33.0197,33.104,32.9937,33.091,133900.0
2007-11-02 12:20:00,51.02,51.19,51.01,51.09,168900.0,33.0845,33.1948,33.078,33.1299,168900.0
2007-11-02 12:30:00,51.1,51.13,51.04,51.11,167900.0,33.1364,33.1559,33.0975,33.1429,167900.0
2007-11-02 12:40:00,51.09,51.35,51.08,51.24,157800.0,33.1299,33.2985,33.1234,33.2272,157800.0
2007-11-02 12:50:00,51.24,51.41,51.14,51.35,148600.0,33.2272,33.3374,33.1623,33.2985,148600.0
2007-11-02 13:00:00,51.37,51.45,51.18,51.2,177600.0,33.3115,33.3634,33.1883,33.2013,177600.0
2007-11-02 13:10:00,51.22,51.23,51.04,51.17,99400.0,33.2142,33.2207,33.0975,33.1818,99400.0
2007-11-02 13:20:00,51.17,51.19,51.0,51.01,155100.0,33.1818,33.1948,33.0716,33.078,155100.0
2007-11-02 13:30:00,51.01,51.08,51.0,51.0,174600.0,33.078,33.1234,33.0716,33.0716,174600.0
2007-11-02 13:40:00,51.01,51.01,50.89,50.99,177500.0,33.078,33.078,33.0002,33.0651,177500.0
2007-11-02 13:50:00,51.0,51.06,50.89,50.91,124200.0,33.0716,33.1105,33.0002,33.0132,124200.0
2007-11-02 14:00:00,50.92,51.05,50.9,50.97,110000.0,33.0197,33.104,33.0067,33.0521,110000.0
2007-11-02 14:10:00,50.97,51.05,50.78,50.82,92500.0,33.0521,33.104,32.9289,32.9548,92500.0
2007-11-02 14:20:00,50.83,50.92,50.78,50.84,139300.0,32.9613,33.0197,32.9289,32.9678,139300.0
2007-11-02 14:30:00,50.86,50.86,50.56,50.56,206900.0,32.9808,32.9808,32.7862,32.7862,206900.0
2007-11-02 14:40:00,50.56,50.64,50.49,50.62,151000.0,32.7862,32.8381,32.7408,32.8251,151000.0
2007-11-02 14:50:00,50.61,50.71,50.57,50.66,159800.0,32.8187,32.8835,32.7927,32.8511,159800.0
2007-11-02 15:00:00,50.66,50.82,50.65,50.79,142100.0,32.8511,32.9548,32.8446,32.9354,142100.0
2007-11-02 15:10:00,50.8,50.95,50.66,50.94,195800.0,32.9419,33.0391,32.8511,33.0327,195800.0
2007-11-02 15:20:00,50.95,50.97,50.81,50.81,185600.0,33.0391,33.0521,32.9484,32.9484,185600.0
2007-11-02 15:30:00,50.82,51.0,50.81,50.92,224300.0,32.9548,33.0716,32.9484,33.0197,224300.0
2007-11-02 15:40:00,50.92,51.2,50.92,51.09,315000.0,33.0197,33.2013,33.0197,33.1299,315000.0
2007-11-02 15:50:00,51.1,51.41,51.04,51.37,588200.0,33.1364,33.3374,33.0975,33.3115,588200.0
2007-11-05 09:30:00,50.27,50.87,50.27,50.85,136800.0,32.5982,32.9873,32.5982,32.9743,136800.0
2007-11-05 09:40:00,50.85,50.89,50.69,50.86,105500.0,32.9743,33.0002,32.8705,32.9808,105500.0
2007-11-05 09:50:00,50.86,51.12,50.79,51.09,190800.0,32.9808,33.1494,32.9354,33.1299,190800.0
2007-11-05 10:00:00,51.1,51.37,51.04,51.11,237900.0,33.1364,33.3115,33.0975,33.1429,237900.0
2007-11-05 10:10:00,51.12,51.22,50.96,51.01,146500.0,33.1494,33.2142,33.0456,33.078,146500.0
2007-11-05 10:20:00,51.0,51.26,51.0,51.16,93100.0,33.0716,33.2402,33.0716,33.1753,93100.0
2007-11-05 10:30:00,51.16,51.4,51.15,51.35,165200.0,33.1753,33.3309,33.1688,33.2985,165200.0
2007-11-05 10:40:00,51.36,51.55,51.35,51.45,141100.0,33.305,33.4282,33.2985,33.3634,141100.0
2007-11-05 10:50:00,51.45,51.45,51.28,51.31,71000.0,33.3634,33.3634,33.2531,33.2726,71000.0
2007-11-05 11:00:00,51.3,51.36,51.27,51.28,57400.0,33.2661,33.305,33.2466,33.2531,57400.0
2007-11-05 11:10:00,51.27,51.27,51.05,51.07,103100.0,33.2466,33.2466,33.104,33.117,103100.0
2007-11-05 11:20:00,51.06,51.08,51.0,51.0,148100.0,33.1105,33.1234,33.0716,33.0716,148100.0
2007-11-05 11:30:00,51.0,51.08,50.96,50.96,97200.0,33.0716,33.1234,33.0456,33.0456,97200.0
2007-11-05 11:40:00,50.97,51.2,50.96,51.1,86500.0,33.0521,33.2013,33.0456,33.1364,86500.0
2007-11-05 11:50:00,51.1,51.18,51.05,51.18,51600.0,33.1364,33.1883,33.104,33.1883,51600.0
2007-11-05 12:00:00,51.18,51.22,51.0,51.11,75700.0,33.1883,33.2142,33.0716,33.1429,75700.0
2007-11-05 12:10:00,51.1,51.12,50.92,50.97,42400.0,33.1364,33.1494,33.0197,33.0521,42400.0
2007-11-05 12:20:00,50.98,50.98,50.86,50.96,59700.0,33.0586,33.0586,32.9808,33.0456,59700.0
2007-11-05 12:30:00,50.95,51.11,50.85,51.11,52800.0,33.0391,33.1429,32.9743,33.1429,52800.0
2007-11-05 12:40:00,51.1,51.1,50.97,51.01,40600.0,33.1364,33.1364,33.0521,33.078,40600.0
2007-11-05 12:50:00,51.01,51.01,50.88,50.97,61700.0,33.078,33.078,32.9937,33.0521,61700.0
2007-11-05 13:00:00,50.97,51.1,50.95,50.96,60500.0,33.0521,33.1364,33.0391,33.0456,60500.0
2007-11-05 13:10:00,50.97,50.99,50.86,50.89,72800.0,33.0521,33.0651,32.9808,33.0002,72800.0
2007-11-05 13:20:00,50.9,50.9,50.83,50.85,42300.0,33.0067,33.0067,32.9613,32.9743,42300.0
2007-11-05 13:30:00,50.85,50.88,50.7,50.71,96300.0,32.9743,32.9937,32.877,32.8835,96300.0
2007-11-05 13:40:00,50.7,50.81,50.64,50.64,88300.0,32.877,32.9484,32.8381,32.8381,88300.0
2007-11-05 13:50:00,50.64,50.7,50.54,50.7,96200.0,32.8381,32.877,32.7733,32.877,96200.0
2007-11-05 14:00:00,50.7,50.76,50.65,50.71,81400.0,32.877,32.9159,32.8446,32.8835,81400.0
2007-11-05 14:10:00,50.71,50.81,50.71,50.75,149600.0,32.8835,32.9484,32.8835,32.9094,149600.0
2007-11-05 14:20:00,50.76,50.8,50.61,50.61,192600.0,32.9159,32.9419,32.8187,32.8187,192600.0
2007-11-05 14:30:00,50.6,50.61,50.46,50.55,185400.0,32.8122,32.8187,32.7214,32.7798,185400.0
2007-11-05 14:40:00,50.54,50.55,50.41,50.55,146700.0,32.7733,32.7798,32.689,32.7798,146700.0
2007-11-05 14:50:00,50.54,50.73,50.54,50.59,176300.0,32.7733,32.8965,32.7733,32.8057,176300.0
2007-11-05 15:00:00,50.59,50.9,50.53,50.78,223900.0,32.8057,33.0067,32.7668,32.9289,223900.0
2007-11-05 15:10:00,50.77,50.85,50.72,50.75,195200.0,32.9224,32.9743,32.89,32.9094,195200.0
2007-11-05 15:20:00,50.77,51.03,50.74,50.92,340200.0,32.9224,33.091,32.903,33.0197,340200.0
2007-11-05 15:30:00,50.91,51.05,50.82,50.87,168100.0,33.0132,33.104,32.9548,32.9873,168100.0
2007-11-05 15:40:00,50.87,50.91,50.68,50.83,213100.0,32.9873,33.0132,32.8641,32.9613,213100.0
2007-11-05 15:50:00,50.82,50.86,50.73,50.73,198200.0,32.9548,32.9808,32.8965,32.8965,198200.0
2007-11-06 09:30:00,50.77,51.3,50.77,51.04,162500.0,32.9224,33.2661,32.9224,33.0975,162500.0
2007-11-06 09:40:00,51.03,51.16,50.71,51.02,129400.0,33.091,33.1753,32.8835,33.0845,129400.0
2007-11-06 09:50:00,51.02,51.02,50.71,50.86,72800.0,33.0845,33.0845,32.8835,32.9808,72800.0
2007-11-06 10:00:00,50.86,51.2,50.85,50.98,139700.0,32.9808,33.2013,32.9743,33.0586,139700.0
2007-11-06 10:10:00,50.97,51.0,50.9,51.0,52900.0,33.0521,33.0716,33.0067,33.0716,52900.0
2007-11-06 10:20:00,51.01,51.02,50.85,50.9,82800.0,33.078,33.0845,32.9743,33.0067,82800.0
2007-11-06 10:30:00,50.9,50.9,50.76,50.87,117900.0,33.0067,33.0067,32.9159,32.9873,117900.0
2007-11-06 10:40:00,50.87,50.94,50.68,50.69,102200.0,32.9873,33.0327,32.8641,32.8705,102200.0
2007-11-06 10:50:00,50.68,50.7,50.38,50.54,156800.0,32.8641,32.877,32.6695,32.7733,156800.0
2007-11-06 11:00:00,50.55,50.69,50.52,50.58,107300.0,32.7798,32.8705,32.7603,32.7992,107300.0
2007-11-06 11:10:00,50.58,50.59,50.43,50.51,65900.0,32.7992,32.8057,32.7019,32.7538,65900.0
2007-11-06 11:20:00,50.5,50.59,50.49,50.59,53500.0,32.7473,32.8057,32.7408,32.8057,53500.0
2007-11-06 11:30:00,50.59,50.84,50.58,50.84,94300.0,32.8057,32.9678,32.7992,32.9678,94300.0
2007-11-06 11:40:00,50.84,50.85,50.68,50.74,41400.0,32.9678,32.9743,32.8641,32.903,41400.0
2007-11-06 11:50:00,50.73,51.0,50.69,50.89,121700.0,32.8965,33.0716,32.8705,33.0002,121700.0
2007-11-06 12:00:00,50.89,50.9,50.64,50.74,63000.0,33.0002,33.0067,32.8381,32.903,63000.0
2007-11-06 12:10:00,50.73,50.97,50.73,50.93,56500.0,32.8965,33.0521,32.8965,33.0262,56500.0
2007-11-06 12:20:00,50.94,51.06,50.85,50.96,65400.0,33.0327,33.1105,32.9743,33.0456,65400.0
2007-11-06 12:30:00,50.96,51.0,50.9,50.93,49800.0,33.0456,33.0716,33.0067,33.0262,49800.0
2007-11-06 12:40:00,50.92,50.93,50.89,50.91,51900.0,33.0197,33.0262,33.0002,33.0132,51900.0
2007-11-06 12:50:00,50.91,51.08,50.9,51.08,44000.0,33.0132,33.1234,33.0067,33.1234,44000.0
2007-11-06 13:00:00,51.09,51.1,51.0,51.07,62800.0,33.1299,33.1364,33.0716,33.117,62800.0
2007-11-06 13:10:00,51.08,51.15,51.05,51.09,93100.0,33.1234,33.1688,33.104,33.1299,93100.0
2007-11-06 13:20:00,51.09,51.09,51.0,51.04,38500.0,33.1299,33.1299,33.0716,33.0975,38500.0
2007-11-06 13:30:00,51.02,51.13,51.0,51.12,56200.0,33.0845,33.1559,33.0716,33.1494,56200.0
2007-11-06 13:40:00,51.13,51.2,51.09,51.13,44800.0,33.1559,33.2013,33.1299,33.1559,44800.0
2007-11-06 13:50:00,51.12,51.14,51.01,51.01,71600.0,33.1494,33.1623,33.078,33.078,71600.0
2007-11-06 14:00:00,51.02,51.12,51.01,51.03,47800.0,33.0845,33.1494,33.078,33.091,47800.0
2007-11-06 14:10:00,51.03,51.15,51.03,51.06,83700.0,33.091,33.1688,33.091,33.1105,83700.0
2007-11-06 14:20:00,51.05,51.06,50.92,50.96,65700.0,33.104,33.1105,33.0197,33.0456,65700.0
2007-11-06 14:30:00,50.95,51.02,50.9,50.99,75000.0,33.0391,33.0845,33.0067,33.0651,75000.0
2007-11-06 14:40:00,51.0,51.07,50.99,51.02,87100.0,33.0716,33.117,33.0651,33.0845,87100.0
2007-11-06 14:50:00,51.02,51.14,51.0,51.09,64500.0,33.0845,33.1623,33.0716,33.1299,64500.0
2007-11-06 15:00:00,51.08,51.18,51.04,51.11,71400.0,33.1234,33.1883,33.0975,33.1429,71400.0
2007-11-06 15:10:00,51.11,51.24,51.07,51.2,108200.0,33.1429,33.2272,33.117,33.2013,108200.0
2007-11-06 15:20:00,51.22,51.25,51.16,51.21,116900.0,33.2142,33.2337,33.1753,33.2077,116900.0
2007-11-06 15:30:00,51.21,51.23,51.06,51.12,183600.0,33.2077,33.2207,33.1105,33.1494,183600.0
2007-11-06 15:40:00,51.12,51.32,51.11,51.21,211300.0,33.1494,33.2791,33.1429,33.2077,211300.0
2007-11-06 15:50:00,51.2,51.29,51.17,51.27,270200.0,33.2013,33.2596,33.1818,33.2466,270200.0
2007-11-07 09:30:00,52.0,52.0,51.51,51.69,267600.0,33.72,33.72,33.4023,33.519,267600.0
2007-11-07 09:40:00,51.69,51.75,51.58,51.75,203300.0,33.519,33.5579,33.4477,33.5579,203300.0
2007-11-07 09:50:00,51.76,51.81,51.58,51.65,118200.0,33.5644,33.5968,33.4477,33.4931,118200.0
2007-11-07 10:00:00,51.66,51.82,51.62,51.75,133800.0,33.4995,33.6033,33.4736,33.5579,133800.0
2007-11-07 10:10:00,51.75,51.78,51.71,51.72,117900.0,33.5579,33.5774,33.532,33.5385,117900.0
2007-11-07 10:20:00,51.73,51.75,51.65,51.71,145800.0,33.5449,33.5579,33.4931,33.532,145800.0
2007-11-07 10:30:00,51.71,51.72,51.35,51.48,159000.0,33.532,33.5385,33.2985,33.3828,159000.0
2007-11-07 10:40:00,51.47,51.57,51.46,51.56,103700.0,33.3763,33.4412,33.3699,33.4347,103700.0
2007-11-07 10:50:00,51.56,51.58,51.41,51.42,180700.0,33.4347,33.4477,33.3374,33.3439,180700.0
2007-11-07 11:00:00,51.42,51.5,51.25,51.49,120600.0,33.3439,33.3958,33.2337,33.3893,120600.0
2007-11-07 11:10:00,51.5,51.66,51.48,51.66,80800.0,33.3958,33.4995,33.3828,33.4995,80800.0
2007-11-07 11:20:00,51.67,51.73,51.58,51.72,66400.0,33.506,33.5449,33.4477,33.5385,66400.0
2007-11-07 11:30:00,51.73,51.75,51.61,51.61,69800.0,33.5449,33.5579,33.4671,33.4671,69800.0
2007-11-07 11:40:00,51.62,51.63,51.56,51.56,65100.0,33.4736,33.4801,33.4347,33.4347,65100.0
2007-11-07 11:50:00,51.55,51.58,51.51,51.57,97000.0,33.4282,33.4477,33.4023,33.4412,97000.0
2007-11-07 12:00:00,51.56,51.59,51.46,51.48,82500.0,33.4347,33.4542,33.3699,33.3828,82500.0
2007-11-07 12:10:00,51.48,51.56,51.42,51.46,97900.0,33.3828,33.4347,33.3439,33.3699,97900.0
2007-11-07 12:20:00,51.46,51.58,51.41,51.57,75300.0,33.3699,33.4477,33.3374,33.4412,75300.0
2007-11-07 12:30:00,51.56,51.65,51.52,51.55,71900.0,33.4347,33.4931,33.4088,33.4282,71900.0
2007-11-07 12:40:00,51.55,51.59,51.4,51.43,88800.0,33.4282,33.4542,33.3309,33.3504,88800.0
2007-11-07 12:50:00,51.43,51.55,51.39,51.44,76100.0,33.3504,33.4282,33.3245,33.3569,76100.0
2007-11-07 13:00:00,51.44,51.53,51.38,51.45,132300.0,33.3569,33.4152,33.318,33.3634,132300.0
2007-11-07 13:10:00,51.45,51.48,51.03,51.09,143600.0,33.3634,33.3828,33.091,33.1299,143600.0
2007-11-07 13:20:00,51.09,51.22,51.0,51.19,116200.0,33.1299,33.2142,33.0716,33.1948,116200.0
2007-11-07 13:30:00,51.18,51.39,51.18,51.27,120400.0,33.1883,33.3245,33.1883,33.2466,120400.0
2007-11-07 13:40:00,51.27,51.4,51.2,51.27,78800.0,33.2466,33.3309,33.2013,33.2466,78800.0
2007-11-07 13:50:00,51.28,51.34,51.17,51.22,122600.0,33.2531,33.292,33.1818,33.2142,122600.0
2007-11-07 14:00:00,51.22,51.31,51.16,51.29,87700.0,33.2142,33.2726,33.1753,33.2596,87700.0
2007-11-07 14:10:00,51.28,51.47,51.18,51.4,178600.0,33.2531,33.3763,33.1883,33.3309,178600.0
2007-11-07 14:20:00,51.39,51.47,51.29,51.43,78500.0,33.3245,33.3763,33.2596,33.3504,78500.0
2007-11-07 14:30:00,51.43,51.55,51.4,51.54,95500.0,33.3504,33.4282,33.3309,33.4217,95500.0
2007-11-07 14:40:00,51.55,51.69,51.47,51.59,155600.0,33.4282,33.519,33.3763,33.4542,155600.0
2007-11-07 14:50:00,51.6,51.62,51.33,51.46,158600.0,33.4606,33.4736,33.2856,33.3699,158600.0
2007-11-07 15:00:00,51.46,51.51,51.38,51.49,136700.0,33.3699,33.4023,33.318,33.3893,136700.0
2007-11-07 15:10:00,51.49,51.54,51.42,51.44,100600.0,33.3893,33.4217,33.3439,33.3569,100600.0
2007-11-07 15:20:00,51.42,51.54,51.13,51.18,158600.0,33.3439,33.4217,33.1559,33.1883,158600.0
2007-11-07 15:30:00,51.18,51.3,50.89,50.9,357900.0,33.1883,33.2661,33.0002,33.0067,357900.0
2007-11-07 15:40:00,50.91,51.19,50.88,51.06,513100.0,33.0132,33.1948,32.9937,33.1105,513100.0
2007-11-07 15:50:00,51.06,51.06,50.75,50.78,488700.0,33.1105,33.1105,32.9094,32.9289,488700.0
2007-11-08 09:30:00,51.08,51.5,51.08,51.26,140300.0,33.1234,33.3958,33.1234,33.2402,140300.0
2007-11-08 09:40:00,51.26,51.42,50.99,51.09,129300.0,33.2402,33.3439,33.0651,33.1299,129300.0
2007-11-08 09:50:00,51.09,51.63,51.05,51.57,125200.0,33.1299,33.4801,33.104,33.4412,125200.0
2007-11-08 10:00:00,51.6,51.68,51.27,51.44,112400.0,33.4606,33.5125,33.2466,33.3569,112400.0
2007-11-08 10:10:00,51.42,51.65,51.25,51.46,254400.0,33.3439,33.4931,33.2337,33.3699,254400.0
2007-11-08 10:20:00,51.47,51.8,51.45,51.49,113700.0,33.3763,33.5903,33.3634,33.3893,113700.0
2007-11-08 10:30:00,51.5,51.63,51.35,51.4,164500.0,33.3958,33.4801,33.2985,33.3309,164500.0
2007-11-08 10:40:00,51.42,51.69,51.41,51.68,156800.0,33.3439,33.519,33.3374,33.5125,156800.0
2007-11-08 10:50:00,51.68,51.91,51.62,51.89,121400.0,33.5125,33.6617,33.4736,33.6487,121400.0
2007-11-08 11:00:00,51.9,51.98,51.76,51.78,176900.0,33.6552,33.7071,33.5644,33.5774,176900.0
2007-11-08 11:10:00,51.77,51.86,51.55,51.55,114700.0,33.5709,33.6292,33.4282,33.4282,114700.0
2007-11-08 11:20:00,51.55,51.55,51.38,51.54,128500.0,33.4282,33.4282,33.318,33.4217,128500.0
2007-11-08 11:30:00,51.54,51.56,51.37,51.44,87000.0,33.4217,33.4347,33.3115,33.3569,87000.0
2007-11-08 11:40:00,51.45,51.58,51.26,51.26,76500.0,33.3634,33.4477,33.2402,33.2402,76500.0
2007-11-08 11:50:00,51.28,51.46,51.25,51.42,57300.0,33.2531,33.3699,33.2337,33.3439,57300.0
2007-11-08 12:00:00,51.42,51.5,51.3,51.33,85700.0,33.3439,33.3958,33.2661,33.2856,85700.0
2007-11-08 12:10:00,51.32,51.55,51.28,51.28,79600.0,33.2791,33.4282,33.2531,33.2531,79600.0
2007-11-08 12:20:00,51.29,51.48,51.27,51.44,157300.0,33.2596,33.3828,33.2466,33.3569,157300.0
2007-11-08 12:30:00,51.43,51.51,51.24,51.4,112800.0,33.3504,33.4023,33.2272,33.3309,112800.0
2007-11-08 12:40:00,51.41,51.5,51.19,51.38,197700.0,33.3374,33.3958,33.1948,33.318,197700.0
2007-11-08 12:50:00,51.38,51.54,51.27,51.4,166100.0,33.318,33.4217,33.2466,33.3309,166100.0
2007-11-08 13:00:00,51.42,51.53,51.15,51.23,176100.0,33.3439,33.4152,33.1688,33.2207,176100.0
2007-11-08 13:10:00,51.25,51.6,51.19,51.44,275700.0,33.2337,33.4606,33.1948,33.3569,275700.0
2007-11-08 13:20:00,51.42,51.63,51.34,51.49,209100.0,33.3439,33.4801,33.292,33.3893,209100.0
2007-11-08 13:30:00,51.49,51.6,51.3,51.48,150200.0,33.3893,33.4606,33.2661,33.3828,150200.0
2007-11-08 13:40:00,51.49,51.54,51.29,51.37,118900.0,33.3893,33.4217,33.2596,33.3115,118900.0
2007-11-08 13:50:00,51.39,51.58,51.26,51.55,114200.0,33.3245,33.4477,33.2402,33.4282,114200.0
2007-11-08 14:00:00,51.54,51.62,51.34,51.35,133500.0,33.4217,33.4736,33.292,33.2985,133500.0
2007-11-08 14:10:00,51.34,51.53,51.3,51.35,119300.0,33.292,33.4152,33.2661,33.2985,119300.0
2007-11-08 14:20:00,51.35,51.44,51.23,51.3,109100.0,33.2985,33.3569,33.2207,33.2661,109100.0
2007-11-08 14:30:00,51.28,51.46,51.15,51.17,109900.0,33.2531,33.3699,33.1688,33.1818,109900.0
2007-11-08 14:40:00,51.18,51.43,51.15,51.42,106400.0,33.1883,33.3504,33.1688,33.3439,106400.0
2007-11-08 14:50:00,51.43,51.63,51.25,51.63,122000.0,33.3504,33.4801,33.2337,33.4801,122000.0
2007-11-08 15:00:00,51.64,51.84,51.48,51.65,183800.0,33.4866,33.6163,33.3828,33.4931,183800.0
2007-11-08 15:10:00,51.65,51.93,51.5,51.92,161100.0,33.4931,33.6746,33.3958,33.6681,161100.0
2007-11-08 15:20:00,51.93,52.33,51.92,52.26,263800.0,33.6746,33.934,33.6681,33.8886,263800.0
2007-11-08 15:30:00,52.26,52.35,52.15,52.3,230200.0,33.8886,33.947,33.8173,33.9146,230200.0
2007-11-08 15:40:00,52.31,52.55,52.3,52.46,195600.0,33.921,34.0767,33.9146,34.0183,195600.0
2007-11-08 15:50:00,52.47,52.55,52.39,52.44,362100.0,34.0248,34.0767,33.9729,34.0053,362100.0
2007-11-09 09:30:00,51.9,52.06,51.56,51.72,120100.0,33.6552,33.7589,33.4347,33.5385,120100.0
2007-11-09 09:40:00,51.75,51.94,51.67,51.94,70600.0,33.5579,33.6811,33.506,33.6811,70600.0
2007-11-09 09:50:00,51.94,51.98,51.66,51.85,127200.0,33.6811,33.7071,33.4995,33.6228,127200.0
2007-11-09 10:00:00,51.85,52.2,51.73,52.05,185400.0,33.6228,33.8497,33.5449,33.7524,185400.0
2007-11-09 10:10:00,52.05,52.54,52.05,52.54,166700.0,33.7524,34.0702,33.7524,34.0702,166700.0
2007-11-09 10:20:00,52.54,52.55,52.08,52.21,121200.0,34.0702,34.0767,33.7719,33.8562,121200.0
2007-11-09 10:30:00,52.21,52.52,52.1,52.52,87600.0,33.8562,34.0572,33.7849,34.0572,87600.0
2007-11-09 10:40:00,52.51,52.6,52.23,52.33,84900.0,34.0507,34.1091,33.8692,33.934,84900.0
2007-11-09 10:50:00,52.33,52.41,52.06,52.25,73500.0,33.934,33.9859,33.7589,33.8821,73500.0
2007-11-09 11:00:00,52.26,52.35,52.04,52.06,74100.0,33.8886,33.947,33.746,33.7589,74100.0
2007-11-09 11:10:00,52.04,52.53,52.04,52.49,70200.0,33.746,34.0637,33.746,34.0378,70200.0
2007-11-09 11:20:00,52.48,52.73,52.48,52.55,68000.0,34.0313,34.1934,34.0313,34.0767,68000.0
2007-11-09 11:30:00,52.55,52.68,52.53,52.59,69800.0,34.0767,34.161,34.0637,34.1026,69800.0
2007-11-09 11:40:00,52.6,53.23,52.6,53.1,129900.0,34.1091,34.5176,34.1091,34.4333,129900.0
2007-11-09 11:50:00,53.09,53.23,52.99,53.23,127700.0,34.4268,34.5176,34.362,34.5176,127700.0
2007-11-09 12:00:00,53.22,53.26,53.06,53.23,99700.0,34.5111,34.5371,34.4074,34.5176,99700.0
2007-11-09 12:10:00,53.26,53.31,53.16,53.2,106400.0,34.5371,34.5695,34.4722,34.4982,106400.0
2007-11-09 12:20:00,53.2,53.39,53.19,53.29,113400.0,34.4982,34.6214,34.4917,34.5565,113400.0
2007-11-09 12:30:00,53.34,53.52,53.27,53.44,136500.0,34.589,34.7057,34.5436,34.6538,136500.0
2007-11-09 12:40:00,53.45,53.6,53.42,53.48,103500.0,34.6603,34.7576,34.6408,34.6797,103500.0
2007-11-09 12:50:00,53.46,53.46,53.24,53.28,83300.0,34.6668,34.6668,34.5241,34.5501,83300.0
2007-11-09 13:00:00,53.32,53.32,53.06,53.11,61500.0,34.576,34.576,34.4074,34.4398,61500.0
2007-11-09 13:10:00,53.12,53.25,53.05,53.25,66400.0,34.4463,34.5306,34.4009,34.5306,66400.0
2007-11-09 13:20:00,53.25,53.34,53.12,53.24,81500.0,34.5306,34.589,34.4463,34.5241,81500.0
2007-11-09 13:30:00,53.24,53.33,53.09,53.15,78000.0,34.5241,34.5825,34.4268,34.4658,78000.0
2007-11-09 13:40:00,53.15,53.19,53.09,53.17,38700.0,34.4658,34.4917,34.4268,34.4787,38700.0
2007-11-09 13:50:00,53.16,53.18,53.09,53.09,68300.0,34.4722,34.4852,34.4268,34.4268,68300.0
2007-11-09 14:00:00,53.1,53.27,53.05,53.17,78000.0,34.4333,34.5436,34.4009,34.4787,78000.0
2007-11-09 14:10:00,53.18,53.43,53.16,53.43,107800.0,34.4852,34.6473,34.4722,34.6473,107800.0
2007-11-09 14:20:00,53.43,53.67,53.39,53.58,131500.0,34.6473,34.803,34.6214,34.7446,131500.0
2007-11-09 14:30:00,53.56,53.6,53.32,53.53,65300.0,34.7316,34.7576,34.576,34.7122,65300.0
2007-11-09 14:40:00,53.53,53.8,53.52,53.74,92500.0,34.7122,34.8873,34.7057,34.8483,92500.0
2007-11-09 14:50:00,53.71,53.77,53.65,53.73,100900.0,34.8289,34.8678,34.79,34.8419,100900.0
2007-11-09 15:00:00,53.73,53.84,53.65,53.74,125200.0,34.8419,34.9132,34.79,34.8483,125200.0
2007-11-09 15:10:00,53.74,53.93,53.71,53.93,115500.0,34.8483,34.9716,34.8289,34.9716,115500.0
2007-11-09 15:20:00,53.92,54.04,53.8,53.92,164500.0,34.9651,35.0429,34.8873,34.9651,164500.0
2007-11-09 15:30:00,53.92,53.92,53.4,53.49,189100.0,34.9651,34.9651,34.6279,34.6862,189100.0
2007-11-09 15:40:00,53.49,53.49,53.11,53.21,307100.0,34.6862,34.6862,34.4398,34.5047,307100.0
2007-11-09 15:50:00,53.2,53.29,53.06,53.07,426400.0,34.4982,34.5565,34.4074,34.4139,426400.0
2007-11-12 09:30:00,52.85,53.92,52.85,53.85,108400.0,34.2712,34.9651,34.2712,34.9197,108400.0
2007-11-12 09:40:00,53.84,53.95,53.75,53.82,97600.0,34.9132,34.9845,34.8548,34.9002,97600.0
2007-11-12 09:50:00,53.84,53.97,53.8,53.89,89300.0,34.9132,34.9975,34.8873,34.9456,89300.0
2007-11-12 10:00:00,53.88,53.88,53.65,53.65,47800.0,34.9391,34.9391,34.79,34.79,47800.0
2007-11-12 10:10:00,53.65,53.85,53.55,53.64,61300.0,34.79,34.9197,34.7251,34.7835,61300.0
2007-11-12 10:20:00,53.64,53.82,53.49,53.78,69000.0,34.7835,34.9002,34.6862,34.8743,69000.0
2007-11-12 10:30:00,53.79,53.94,53.78,53.93,76600.0,34.8808,34.978,34.8743,34.9716,76600.0
2007-11-12 10:40:00,53.95,54.14,53.91,54.09,76700.0,34.9845,35.1077,34.9586,35.0753,76700.0
2007-11-12 10:50:00,54.08,54.23,54.07,54.19,55600.0,35.0688,35.1661,35.0623,35.1402,55600.0
2007-11-12 11:00:00,54.17,54.26,53.94,54.12,116700.0,35.1272,35.1855,34.978,35.0948,116700.0
2007-11-12 11:10:00,54.09,54.28,54.06,54.25,86700.0,35.0753,35.1985,35.0559,35.1791,86700.0
2007-11-12 11:20:00,54.25,54.39,54.23,54.39,38800.0,35.1791,35.2698,35.1661,35.2698,38800.0
2007-11-12 11:30:00,54.41,54.47,54.28,54.37,66000.0,35.2828,35.3217,35.1985,35.2569,66000.0
2007-11-12 11:40:00,54.37,54.43,54.26,54.36,88700.0,35.2569,35.2958,35.1855,35.2504,88700.0
2007-11-12 11:50:00,54.36,54.37,54.17,54.27,55600.0,35.2504,35.2569,35.1272,35.192,55600.0
2007-11-12 12:00:00,54.26,54.33,54.21,54.26,57600.0,35.1855,35.2309,35.1531,35.1855,57600.0
2007-11-12 12:10:00,54.25,54.29,54.17,54.26,30700.0,35.1791,35.205,35.1272,35.1855,30700.0
2007-11-12 12:20:00,54.26,54.31,54.21,54.25,59400.0,35.1855,35.218,35.1531,35.1791,59400.0
2007-11-12 12:30:00,54.25,54.37,54.25,54.28,67900.0,35.1791,35.2569,35.1791,35.1985,67900.0
2007-11-12 12:40:00,54.28,54.3,54.19,54.21,48400.0,35.1985,35.2115,35.1402,35.1531,48400.0
2007-11-12 12:50:00,54.22,54.23,54.08,54.08,69400.0,35.1596,35.1661,35.0688,35.0688,69400.0
2007-11-12 13:00:00,54.08,54.16,54.07,54.09,47800.0,35.0688,35.1207,35.0623,35.0753,47800.0
2007-11-12 13:10:00,54.07,54.13,53.99,54.12,57800.0,35.0623,35.1012,35.0105,35.0948,57800.0
2007-11-12 13:20:00,54.12,54.2,54.09,54.15,44600.0,35.0948,35.1466,35.0753,35.1142,44600.0
2007-11-12 13:30:00,54.15,54.16,53.85,53.85,43600.0,35.1142,35.1207,34.9197,34.9197,43600.0
2007-11-12 13:40:00,53.87,53.92,53.8,53.91,58600.0,34.9326,34.9651,34.8873,34.9586,58600.0
2007-11-12 13:50:00,53.92,53.94,53.76,53.91,64700.0,34.9651,34.978,34.8613,34.9586,64700.0
2007-11-12 14:00:00,53.91,53.96,53.85,53.87,58900.0,34.9586,34.991,34.9197,34.9326,58900.0
2007-11-12 14:10:00,53.88,53.89,53.72,53.85,58500.0,34.9391,34.9456,34.8354,34.9197,58500.0
2007-11-12 14:20:00,53.85,53.91,53.69,53.84,154700.0,34.9197,34.9586,34.8159,34.9132,154700.0
2007-11-12 14:30:00,53.84,54.09,53.84,54.04,88700.0,34.9132,35.0753,34.9132,35.0429,88700.0
2007-11-12 14:40:00,54.05,54.16,53.93,53.93,61200.0,35.0494,35.1207,34.9716,34.9716,61200.0
2007-11-12 14:50:00,53.92,54.0,53.83,53.84,84400.0,34.9651,35.0169,34.9067,34.9132,84400.0
2007-11-12 15:00:00,53.83,53.83,53.57,53.72,127400.0,34.9067,34.9067,34.7381,34.8354,127400.0
2007-11-12 15:10:00,53.76,53.8,53.57,53.6,101300.0,34.8613,34.8873,34.7381,34.7576,101300.0
2007-11-12 15:20:00,53.6,53.64,53.39,53.4,149500.0,34.7576,34.7835,34.6214,34.6279,149500.0
2007-11-12 15:30:00,53.39,53.62,53.39,53.5,121400.0,34.6214,34.7705,34.6214,34.6927,121400.0
2007-11-12 15:40:00,53.51,53.51,53.1,53.12,178900.0,34.6992,34.6992,34.4333,34.4463,178900.0
2007-11-12 15:50:00,53.12,53.25,53.05,53.11,209500.0,34.4463,34.5306,34.4009,34.4398,209500.0
2007-11-13 09:30:00,53.73,54.12,53.43,54.08,92800.0,34.8419,35.0948,34.6473,35.0688,92800.0
2007-11-13 09:40:00,54.1,54.11,53.61,53.74,75400.0,35.0818,35.0883,34.764,34.8483,75400.0
2007-11-13 09:50:00,53.74,53.88,53.59,53.74,69200.0,34.8483,34.9391,34.7511,34.8483,69200.0
2007-11-13 10:00:00,53.74,54.1,53.72,54.08,135000.0,34.8483,35.0818,34.8354,35.0688,135000.0
2007-11-13 10:10:00,54.09,54.1,53.62,53.62,64000.0,35.0753,35.0818,34.7705,34.7705,64000.0
2007-11-13 10:20:00,53.63,53.67,53.55,53.66,42800.0,34.777,34.803,34.7251,34.7965,42800.0
2007-11-13 10:30:00,53.67,53.67,53.42,53.45,60900.0,34.803,34.803,34.6408,34.6603,60900.0
2007-11-13 10:40:00,53.44,53.64,53.44,53.52,54700.0,34.6538,34.7835,34.6538,34.7057,54700.0
2007-11-13 10:50:00,53.52,53.73,53.43,53.51,62700.0,34.7057,34.8419,34.6473,34.6992,62700.0
2007-11-13 11:00:00,53.52,53.85,53.48,53.77,52400.0,34.7057,34.9197,34.6797,34.8678,52400.0
2007-11-13 11:10:00,53.77,53.81,53.63,53.77,60000.0,34.8678,34.8937,34.777,34.8678,60000.0
2007-11-13 11:20:00,53.76,54.0,53.76,53.98,54000.0,34.8613,35.0169,34.8613,35.004,54000.0
2007-11-13 11:30:00,53.98,54.21,53.97,54.13,83100.0,35.004,35.1531,34.9975,35.1012,83100.0
2007-11-13 11:40:00,54.13,54.31,54.08,54.25,66700.0,35.1012,35.218,35.0688,35.1791,66700.0
2007-11-13 11:50:00,54.26,54.27,54.17,54.21,71700.0,35.1855,35.192,35.1272,35.1531,71700.0
2007-11-13 12:00:00,54.21,54.45,54.2,54.43,51300.0,35.1531,35.3088,35.1466,35.2958,51300.0
2007-11-13 12:10:00,54.44,54.46,54.2,54.21,46500.0,35.3023,35.3152,35.1466,35.1531,46500.0
2007-11-13 12:20:00,54.2,54.32,54.12,54.28,39600.0,35.1466,35.2245,35.0948,35.1985,39600.0
2007-11-13 12:30:00,54.29,54.29,54.08,54.13,33300.0,35.205,35.205,35.0688,35.1012,33300.0
2007-11-13 12:40:00,54.12,54.37,54.12,54.35,56500.0,35.0948,35.2569,35.0948,35.2439,56500.0
2007-11-13 12:50:00,54.34,54.44,54.2,54.44,58600.0,35.2374,35.3023,35.1466,35.3023,58600.0
2007-11-13 13:00:00,54.45,54.45,54.16,54.27,42800.0,35.3088,35.3088,35.1207,35.192,42800.0
2007-11-13 13:10:00,54.29,54.33,54.22,54.3,30600.0,35.205,35.2309,35.1596,35.2115,30600.0
2007-11-13 13:20:00,54.28,54.32,54.12,54.18,47800.0,35.1985,35.2245,35.0948,35.1337,47800.0
2007-11-13 13:30:00,54.15,54.23,54.07,54.08,59500.0,35.1142,35.1661,35.0623,35.0688,59500.0
2007-11-13 13:40:00,54.08,54.22,54.07,54.2,89200.0,35.0688,35.1596,35.0623,35.1466,89200.0
2007-11-13 13:50:00,54.19,54.29,54.09,54.15,56700.0,35.1402,35.205,35.0753,35.1142,56700.0
2007-11-13 14:00:00,54.16,54.22,54.09,54.18,38400.0,35.1207,35.1596,35.0753,35.1337,38400.0
2007-11-13 14:10:00,54.18,54.28,54.12,54.22,44500.0,35.1337,35.1985,35.0948,35.1596,44500.0
2007-11-13 14:20:00,54.23,54.31,54.16,54.18,59700.0,35.1661,35.218,35.1207,35.1337,59700.0
2007-11-13 14:30:00,54.19,54.35,54.19,54.26,63700.0,35.1402,35.2439,35.1402,35.1855,63700.0
2007-11-13 14:40:00,54.27,54.33,54.24,54.32,57800.0,35.192,35.2309,35.1726,35.2245,57800.0
2007-11-13 14:50:00,54.34,54.4,54.3,54.34,53200.0,35.2374,35.2763,35.2115,35.2374,53200.0
2007-11-13 15:00:00,54.34,54.56,54.34,54.53,95200.0,35.2374,35.3801,35.2374,35.3606,95200.0
2007-11-13 15:10:00,54.54,54.63,54.5,54.54,70500.0,35.3671,35.4255,35.3412,35.3671,70500.0
2007-11-13 15:20:00,54.54,54.62,54.51,54.61,107400.0,35.3671,35.419,35.3477,35.4125,107400.0
2007-11-13 15:30:00,54.61,54.63,54.43,54.45,119300.0,35.4125,35.4255,35.2958,35.3088,119300.0
2007-11-13 15:40:00,54.46,54.63,54.46,54.55,206100.0,35.3152,35.4255,35.3152,35.3736,206100.0
2007-11-13 15:50:00,54.56,54.73,54.55,54.66,265000.0,35.3801,35.4903,35.3736,35.4449,265000.0
2007-11-14 09:30:00,54.98,55.14,54.4,55.1,175200.0,35.6524,35.7562,35.2763,35.7303,175200.0
2007-11-14 09:40:00,55.17,55.25,54.72,54.81,111400.0,35.7756,35.8275,35.4838,35.5422,111400.0
2007-11-14 09:50:00,54.81,54.83,54.57,54.66,80200.0,35.5422,35.5552,35.3866,35.4449,80200.0
2007-11-14 10:00:00,54.65,54.91,54.49,54.49,78000.0,35.4384,35.607,35.3347,35.3347,78000.0
2007-11-14 10:10:00,54.49,54.63,54.31,54.31,67700.0,35.3347,35.4255,35.218,35.218,67700.0
2007-11-14 10:20:00,54.31,54.47,54.2,54.24,57000.0,35.218,35.3217,35.1466,35.1726,57000.0
2007-11-14 10:30:00,54.25,54.26,54.02,54.22,96400.0,35.1791,35.1855,35.0299,35.1596,96400.0
2007-11-14 10:40:00,54.22,54.7,54.22,54.69,80000.0,35.1596,35.4709,35.1596,35.4644,80000.0
2007-11-14 10:50:00,54.68,54.7,54.27,54.31,100700.0,35.4579,35.4709,35.192,35.218,100700.0
2007-11-14 11:00:00,54.28,54.47,54.19,54.42,107300.0,35.1985,35.3217,35.1402,35.2893,107300.0
2007-11-14 11:10:00,54.41,54.46,54.12,54.27,85300.0,35.2828,35.3152,35.0948,35.192,85300.0
2007-11-14 11:20:00,54.27,54.43,54.25,54.29,48000.0,35.192,35.2958,35.1791,35.205,48000.0
2007-11-14 11:30:00,54.3,54.32,54.2,54.21,67900.0,35.2115,35.2245,35.1466,35.1531,67900.0
2007-11-14 11:40:00,54.21,54.41,54.2,54.36,48200.0,35.1531,35.2828,35.1466,35.2504,48200.0
2007-11-14 11:50:00,54.36,54.49,54.36,54.39,61200.0,35.2504,35.3347,35.2504,35.2698,61200.0
2007-11-14 12:00:00,54.39,54.41,54.3,54.33,27500.0,35.2698,35.2828,35.2115,35.2309,27500.0
2007-11-14 12:10:00,54.34,54.5,54.32,54.32,39800.0,35.2374,35.3412,35.2245,35.2245,39800.0
2007-11-14 12:20:00,54.31,54.61,54.29,54.5,52500.0,35.218,35.4125,35.205,35.3412,52500.0
2007-11-14 12:30:00,54.49,54.5,54.42,54.49,26500.0,35.3347,35.3412,35.2893,35.3347,26500.0
2007-11-14 12:40:00,54.48,54.54,54.19,54.23,83900.0,35.3282,35.3671,35.1402,35.1661,83900.0
2007-11-14 12:50:00,54.23,54.31,54.2,54.24,46600.0,35.1661,35.218,35.1466,35.1726,46600.0
2007-11-14 13:00:00,54.25,54.4,54.24,54.35,47300.0,35.1791,35.2763,35.1726,35.2439,47300.0
2007-11-14 13:10:00,54.36,54.58,54.36,54.57,41900.0,35.2504,35.3931,35.2504,35.3866,41900.0
2007-11-14 13:20:00,54.55,54.7,54.55,54.61,72600.0,35.3736,35.4709,35.3736,35.4125,72600.0
2007-11-14 13:30:00,54.61,54.68,54.52,54.53,68600.0,35.4125,35.4579,35.3541,35.3606,68600.0
2007-11-14 13:40:00,54.53,54.53,54.4,54.44,37900.0,35.3606,35.3606,35.2763,35.3023,37900.0
2007-11-14 13:50:00,54.43,54.49,54.35,54.35,145400.0,35.2958,35.3347,35.2439,35.2439,145400.0
2007-11-14 14:00:00,54.35,54.47,54.31,54.43,97200.0,35.2439,35.3217,35.218,35.2958,97200.0
2007-11-14 14:10:00,54.44,54.53,54.36,54.49,76100.0,35.3023,35.3606,35.2504,35.3347,76100.0
2007-11-14 14:20:00,54.5,54.56,54.38,54.5,61800.0,35.3412,35.3801,35.2634,35.3412,61800.0
2007-11-14 14:30:00,54.52,54.55,54.38,54.55,138900.0,35.3541,35.3736,35.2634,35.3736,138900.0
2007-11-14 14:40:00,54.55,54.57,54.37,54.44,47200.0,35.3736,35.3866,35.2569,35.3023,47200.0
2007-11-14 14:50:00,54.44,54.65,54.42,54.43,104700.0,35.3023,35.4384,35.2893,35.2958,104700.0
2007-11-14 15:00:00,54.43,54.58,54.38,54.5,82700.0,35.2958,35.3931,35.2634,35.3412,82700.0
2007-11-14 15:10:00,54.51,54.54,54.43,54.51,122800.0,35.3477,35.3671,35.2958,35.3477,122800.0
2007-11-14 15:20:00,54.5,54.57,54.37,54.45,168000.0,35.3412,35.3866,35.2569,35.3088,168000.0
2007-11-14 15:30:00,54.43,54.44,54.1,54.13,152700.0,35.2958,35.3023,35.0818,35.1012,152700.0
2007-11-14 15:40:00,54.14,54.15,53.96,54.05,204700.0,35.1077,35.1142,34.991,35.0494,204700.0
2007-11-14 15:50:00,54.06,54.08,53.84,53.94,288300.0,35.0559,35.0688,34.9132,34.978,288300.0
2007-11-15 09:30:00,53.95,54.17,53.77,53.87,129900.0,34.9845,35.1272,34.8678,34.9326,129900.0
2007-11-15 09:40:00,53.89,54.26,53.87,53.94,101200.0,34.9456,35.1855,34.9326,34.978,101200.0
2007-11-15 09:50:00,53.9,54.12,53.82,54.1,73800.0,34.9521,35.0948,34.9002,35.0818,73800.0
2007-11-15 10:00:00,54.11,54.11,53.79,53.86,96900.0,35.0883,35.0883,34.8808,34.9262,96900.0
2007-11-15 10:10:00,53.85,53.92,53.77,53.87,94100.0,34.9197,34.9651,34.8678,34.9326,94100.0
2007-11-15 10:20:00,53.88,54.12,53.87,54.11,138800.0,34.9391,35.0948,34.9326,35.0883,138800.0
2007-11-15 10:30:00,54.11,54.42,54.1,54.41,213200.0,35.0883,35.2893,35.0818,35.2828,213200.0
2007-11-15 10:40:00,54.41,54.58,54.35,54.58,130800.0,35.2828,35.3931,35.2439,35.3931,130800.0
2007-11-15 10:50:00,54.58,54.58,54.32,54.35,96500.0,35.3931,35.3931,35.2245,35.2439,96500.0
2007-11-15 11:00:00,54.36,54.6,54.36,54.57,224200.0,35.2504,35.406,35.2504,35.3866,224200.0
2007-11-15 11:10:00,54.56,54.58,54.21,54.26,89800.0,35.3801,35.3931,35.1531,35.1855,89800.0
2007-11-15 11:20:00,54.27,54.27,54.02,54.05,69800.0,35.192,35.192,35.0299,35.0494,69800.0
2007-11-15 11:30:00,54.05,54.11,54.0,54.1,50800.0,35.0494,35.0883,35.0169,35.0818,50800.0
2007-11-15 11:40:00,54.11,54.15,54.03,54.11,43800.0,35.0883,35.1142,35.0364,35.0883,43800.0
2007-11-15 11:50:00,54.1,54.14,53.91,53.95,125600.0,35.0818,35.1077,34.9586,34.9845,125600.0
2007-11-15 12:00:00,53.94,54.01,53.8,53.85,94000.0,34.978,35.0234,34.8873,34.9197,94000.0
2007-11-15 12:10:00,53.86,53.87,53.59,53.6,171500.0,34.9262,34.9326,34.7511,34.7576,171500.0
2007-11-15 12:20:00,53.62,53.62,53.49,53.53,73900.0,34.7705,34.7705,34.6862,34.7122,73900.0
2007-11-15 12:30:00,53.54,53.73,53.46,53.7,62700.0,34.7187,34.8419,34.6668,34.8224,62700.0
2007-11-15 12:40:00,53.71,53.73,53.53,53.69,61400.0,34.8289,34.8419,34.7122,34.8159,61400.0
2007-11-15 12:50:00,53.69,53.79,53.62,53.76,60400.0,34.8159,34.8808,34.7705,34.8613,60400.0
2007-11-15 13:00:00,53.77,53.84,53.75,53.8,58500.0,34.8678,34.9132,34.8548,34.8873,58500.0
2007-11-15 13:10:00,53.79,53.88,53.7,53.74,56400.0,34.8808,34.9391,34.8224,34.8483,56400.0
2007-11-15 13:20:00,53.74,53.9,53.69,53.85,62200.0,34.8483,34.9521,34.8159,34.9197,62200.0
2007-11-15 13:30:00,53.84,54.0,53.82,53.84,58300.0,34.9132,35.0169,34.9002,34.9132,58300.0
2007-11-15 13:40:00,53.84,53.91,53.75,53.8,48400.0,34.9132,34.9586,34.8548,34.8873,48400.0
2007-11-15 13:50:00,53.8,53.8,53.59,53.61,65300.0,34.8873,34.8873,34.7511,34.764,65300.0
2007-11-15 14:00:00,53.61,53.63,53.45,53.5,98800.0,34.764,34.777,34.6603,34.6927,98800.0
2007-11-15 14:10:00,53.51,53.59,53.36,53.46,102900.0,34.6992,34.7511,34.6019,34.6668,102900.0
2007-11-15 14:20:00,53.43,53.5,53.31,53.41,87200.0,34.6473,34.6927,34.5695,34.6344,87200.0
2007-11-15 14:30:00,53.4,53.46,53.25,53.28,85600.0,34.6279,34.6668,34.5306,34.5501,85600.0
2007-11-15 14:40:00,53.28,53.28,53.05,53.21,107100.0,34.5501,34.5501,34.4009,34.5047,107100.0
2007-11-15 14:50:00,53.21,53.23,53.07,53.09,111100.0,34.5047,34.5176,34.4139,34.4268,111100.0
2007-11-15 15:00:00,53.09,53.18,53.04,53.11,157500.0,34.4268,34.4852,34.3944,34.4398,157500.0
2007-11-15 15:10:00,53.11,53.2,53.0,53.14,147200.0,34.4398,34.4982,34.3685,34.4593,147200.0
2007-11-15 15:20:00,53.14,53.39,53.13,53.33,162500.0,34.4593,34.6214,34.4528,34.5825,162500.0
2007-11-15 15:30:00,53.33,53.35,52.91,52.95,259100.0,34.5825,34.5954,34.3101,34.3361,259100.0
2007-11-15 15:40:00,52.95,53.37,52.93,53.26,284300.0,34.3361,34.6084,34.3231,34.5371,284300.0
2007-11-15 15:50:00,53.26,53.27,53.1,53.17,275600.0,34.5371,34.5436,34.4333,34.4787,275600.0
2007-11-16 09:30:00,54.0,54.63,52.96,52.99,493100.0,35.0169,35.4255,34.3425,34.362,493100.0
2007-11-16 09:40:00,52.95,53.1,52.83,53.0,79100.0,34.3361,34.4333,34.2582,34.3685,79100.0
2007-11-16 09:50:00,53.0,53.13,52.73,52.73,91400.0,34.3685,34.4528,34.1934,34.1934,91400.0
2007-11-16 10:00:00,52.73,52.74,52.42,52.67,140700.0,34.1934,34.1999,33.9924,34.1545,140700.0
2007-11-16 10:10:00,52.67,52.85,52.66,52.8,125800.0,34.1545,34.2712,34.148,34.2388,125800.0
2007-11-16 10:20:00,52.8,52.83,52.48,52.48,108600.0,34.2388,34.2582,34.0313,34.0313,108600.0
2007-11-16 10:30:00,52.48,52.65,52.39,52.56,136600.0,34.0313,34.1415,33.9729,34.0832,136600.0
2007-11-16 10:40:00,52.56,52.65,52.5,52.61,96100.0,34.0832,34.1415,34.0443,34.1156,96100.0
2007-11-16 10:50:00,52.61,52.61,52.5,52.54,89800.0,34.1156,34.1156,34.0443,34.0702,89800.0
2007-11-16 11:00:00,52.53,53.0,52.52,52.97,143500.0,34.0637,34.3685,34.0572,34.349,143500.0
2007-11-16 11:10:00,52.97,52.97,52.84,52.89,58900.0,34.349,34.349,34.2647,34.2972,58900.0
2007-11-16 11:20:00,52.9,52.9,52.57,52.57,74500.0,34.3036,34.3036,34.0896,34.0896,74500.0
2007-11-16 11:30:00,52.58,52.66,52.56,52.62,76400.0,34.0961,34.148,34.0832,34.1221,76400.0
2007-11-16 11:40:00,52.63,52.74,52.56,52.63,76900.0,34.1286,34.1999,34.0832,34.1286,76900.0
2007-11-16 11:50:00,52.63,52.88,52.62,52.7,88800.0,34.1286,34.2907,34.1221,34.1739,88800.0
2007-11-16 12:00:00,52.69,52.93,52.6,52.93,72200.0,34.1675,34.3231,34.1091,34.3231,72200.0
2007-11-16 12:10:00,52.94,53.13,52.83,53.12,120000.0,34.3296,34.4528,34.2582,34.4463,120000.0
2007-11-16 12:20:00,53.11,53.12,52.92,52.92,35300.0,34.4398,34.4463,34.3166,34.3166,35300.0
2007-11-16 12:30:00,52.91,52.92,52.7,52.7,81800.0,34.3101,34.3166,34.1739,34.1739,81800.0
2007-11-16 12:40:00,52.71,52.74,52.54,52.56,75600.0,34.1804,34.1999,34.0702,34.0832,75600.0
2007-11-16 12:50:00,52.57,52.6,52.47,52.49,86400.0,34.0896,34.1091,34.0248,34.0378,86400.0
2007-11-16 13:00:00,52.48,52.6,52.45,52.58,48100.0,34.0313,34.1091,34.0118,34.0961,48100.0
2007-11-16 13:10:00,52.58,52.6,52.47,52.59,50400.0,34.0961,34.1091,34.0248,34.1026,50400.0
2007-11-16 13:20:00,52.59,52.6,52.45,52.47,68000.0,34.1026,34.1091,34.0118,34.0248,68000.0
2007-11-16 13:30:00,52.47,52.5,52.32,52.34,117800.0,34.0248,34.0443,33.9275,33.9405,117800.0
2007-11-16 13:40:00,52.35,52.69,52.35,52.59,98100.0,33.947,34.1675,33.947,34.1026,98100.0
2007-11-16 13:50:00,52.59,52.59,52.42,52.49,128300.0,34.1026,34.1026,33.9924,34.0378,128300.0
2007-11-16 14:00:00,52.49,52.54,52.4,52.43,96200.0,34.0378,34.0702,33.9794,33.9989,96200.0
2007-11-16 14:10:00,52.42,52.44,52.27,52.38,130900.0,33.9924,34.0053,33.8951,33.9664,130900.0
2007-11-16 14:20:00,52.38,52.41,52.27,52.36,165800.0,33.9664,33.9859,33.8951,33.9535,165800.0
2007-11-16 14:30:00,52.36,52.39,52.14,52.16,106600.0,33.9535,33.9729,33.8108,33.8238,106600.0
2007-11-16 14:40:00,52.15,52.24,52.08,52.15,108100.0,33.8173,33.8757,33.7719,33.8173,108100.0
2007-11-16 14:50:00,52.16,52.23,52.05,52.22,103400.0,33.8238,33.8692,33.7524,33.8627,103400.0
2007-11-16 15:00:00,52.23,52.43,52.22,52.3,117800.0,33.8692,33.9989,33.8627,33.9146,117800.0
2007-11-16 15:10:00,52.29,52.44,52.22,52.3,107600.0,33.9081,34.0053,33.8627,33.9146,107600.0
2007-11-16 15:20:00,52.3,52.39,52.22,52.32,102900.0,33.9146,33.9729,33.8627,33.9275,102900.0
2007-11-16 15:30:00,52.31,52.38,52.24,52.3,132700.0,33.921,33.9664,33.8757,33.9146,132700.0
2007-11-16 15:40:00,52.3,52.65,52.28,52.65,261100.0,33.9146,34.1415,33.9016,34.1415,261100.0
2007-11-16 15:50:00,52.65,52.75,52.53,52.68,338400.0,34.1415,34.2064,34.0637,34.161,338400.0
2007-11-19 09:30:00,52.41,52.41,51.72,51.78,181800.0,33.9859,33.9859,33.5385,33.5774,181800.0
2007-11-19 09:40:00,51.78,51.78,51.45,51.7,187900.0,33.5774,33.5774,33.3634,33.5255,187900.0
2007-11-19 09:50:00,51.7,51.9,51.69,51.77,125600.0,33.5255,33.6552,33.519,33.5709,125600.0
2007-11-19 10:00:00,51.74,51.83,51.46,51.52,128500.0,33.5514,33.6098,33.3699,33.4088,128500.0
2007-11-19 10:10:00,51.52,51.62,51.36,51.55,127200.0,33.4088,33.4736,33.305,33.4282,127200.0
2007-11-19 10:20:00,51.55,51.67,51.45,51.46,105000.0,33.4282,33.506,33.3634,33.3699,105000.0
2007-11-19 10:30:00,51.46,51.48,51.3,51.35,104100.0,33.3699,33.3828,33.2661,33.2985,104100.0
2007-11-19 10:40:00,51.35,51.42,51.19,51.29,117500.0,33.2985,33.3439,33.1948,33.2596,117500.0
2007-11-19 10:50:00,51.28,51.34,51.22,51.32,72000.0,33.2531,33.292,33.2142,33.2791,72000.0
2007-11-19 11:00:00,51.33,51.33,51.11,51.21,84700.0,33.2856,33.2856,33.1429,33.2077,84700.0
2007-11-19 11:10:00,51.22,51.24,51.03,51.24,98700.0,33.2142,33.2272,33.091,33.2272,98700.0
2007-11-19 11:20:00,51.24,51.44,51.23,51.33,64900.0,33.2272,33.3569,33.2207,33.2856,64900.0
2007-11-19 11:30:00,51.33,51.55,51.32,51.55,54800.0,33.2856,33.4282,33.2791,33.4282,54800.0
2007-11-19 11:40:00,51.55,51.59,51.43,51.5,62800.0,33.4282,33.4542,33.3504,33.3958,62800.0
2007-11-19 11:50:00,51.49,51.56,51.35,51.37,52600.0,33.3893,33.4347,33.2985,33.3115,52600.0
2007-11-19 12:00:00,51.37,51.59,51.37,51.56,62900.0,33.3115,33.4542,33.3115,33.4347,62900.0
2007-11-19 12:10:00,51.56,51.7,51.54,51.68,58500.0,33.4347,33.5255,33.4217,33.5125,58500.0
2007-11-19 12:20:00,51.68,51.7,51.56,51.62,60900.0,33.5125,33.5255,33.4347,33.4736,60900.0
2007-11-19 12:30:00,51.62,51.63,51.47,51.51,67400.0,33.4736,33.4801,33.3763,33.4023,67400.0
2007-11-19 12:40:00,51.51,51.56,51.49,51.53,66400.0,33.4023,33.4347,33.3893,33.4152,66400.0
2007-11-19 12:50:00,51.52,51.52,51.29,51.44,70700.0,33.4088,33.4088,33.2596,33.3569,70700.0
2007-11-19 13:00:00,51.44,51.5,51.27,51.35,81800.0,33.3569,33.3958,33.2466,33.2985,81800.0
2007-11-19 13:10:00,51.35,51.37,51.16,51.23,80100.0,33.2985,33.3115,33.1753,33.2207,80100.0
2007-11-19 13:20:00,51.22,51.35,51.18,51.33,68900.0,33.2142,33.2985,33.1883,33.2856,68900.0
2007-11-19 13:30:00,51.33,51.45,51.32,51.44,79100.0,33.2856,33.3634,33.2791,33.3569,79100.0
2007-11-19 13:40:00,51.44,51.54,51.43,51.49,146700.0,33.3569,33.4217,33.3504,33.3893,146700.0
2007-11-19 13:50:00,51.49,51.57,51.44,51.46,166700.0,33.3893,33.4412,33.3569,33.3699,166700.0
2007-11-19 14:00:00,51.46,51.64,51.44,51.63,112200.0,33.3699,33.4866,33.3569,33.4801,112200.0
2007-11-19 14:10:00,51.63,51.66,51.49,51.64,121400.0,33.4801,33.4995,33.3893,33.4866,121400.0
2007-11-19 14:20:00,51.64,51.7,51.58,51.69,113400.0,33.4866,33.5255,33.4477,33.519,113400.0
2007-11-19 14:30:00,51.69,51.71,51.6,51.71,120100.0,33.519,33.532,33.4606,33.532,120100.0
2007-11-19 14:40:00,51.71,51.9,51.7,51.74,132000.0,33.532,33.6552,33.5255,33.5514,132000.0
2007-11-19 14:50:00,51.74,51.75,51.5,51.54,113100.0,33.5514,33.5579,33.3958,33.4217,113100.0
2007-11-19 15:00:00,51.55,51.55,51.4,51.46,100300.0,33.4282,33.4282,33.3309,33.3699,100300.0
2007-11-19 15:10:00,51.45,51.55,51.39,51.46,90000.0,33.3634,33.4282,33.3245,33.3699,90000.0
2007-11-19 15:20:00,51.46,51.65,51.46,51.57,167300.0,33.3699,33.4931,33.3699,33.4412,167300.0
2007-11-19 15:30:00,51.58,51.63,51.44,51.46,162300.0,33.4477,33.4801,33.3569,33.3699,162300.0
2007-11-19 15:40:00,51.45,51.45,51.16,51.2,325200.0,33.3634,33.3634,33.1753,33.2013,325200.0
2007-11-19 15:50:00,51.2,51.26,51.15,51.19,381400.0,33.2013,33.2402,33.1688,33.1948,381400.0
2007-11-20 09:30:00,52.04,52.04,51.15,51.42,146000.0,33.746,33.746,33.1688,33.3439,146000.0
2007-11-20 09:40:00,51.43,51.45,51.04,51.4,125400.0,33.3504,33.3634,33.0975,33.3309,125400.0
2007-11-20 09:50:00,51.39,51.7,51.27,51.6,153900.0,33.3245,33.5255,33.2466,33.4606,153900.0
2007-11-20 10:00:00,51.6,51.84,51.6,51.7,183400.0,33.4606,33.6163,33.4606,33.5255,183400.0
2007-11-20 10:10:00,51.71,51.75,51.47,51.54,135100.0,33.532,33.5579,33.3763,33.4217,135100.0
2007-11-20 10:20:00,51.53,51.55,51.31,51.39,119700.0,33.4152,33.4282,33.2726,33.3245,119700.0
2007-11-20 10:30:00,51.4,51.6,51.3,51.52,92000.0,33.3309,33.4606,33.2661,33.4088,92000.0
2007-11-20 10:40:00,51.52,51.7,51.46,51.7,156000.0,33.4088,33.5255,33.3699,33.5255,156000.0
2007-11-20 10:50:00,51.69,51.73,51.6,51.62,103300.0,33.519,33.5449,33.4606,33.4736,103300.0
2007-11-20 11:00:00,51.63,51.63,51.5,51.53,143700.0,33.4801,33.4801,33.3958,33.4152,143700.0
2007-11-20 11:10:00,51.53,51.53,51.3,51.33,95300.0,33.4152,33.4152,33.2661,33.2856,95300.0
2007-11-20 11:20:00,51.34,51.34,51.05,51.09,74600.0,33.292,33.292,33.104,33.1299,74600.0
2007-11-20 11:30:00,51.11,51.19,51.1,51.19,70200.0,33.1429,33.1948,33.1364,33.1948,70200.0
2007-11-20 11:40:00,51.18,51.19,51.08,51.17,67900.0,33.1883,33.1948,33.1234,33.1818,67900.0
2007-11-20 11:50:00,51.16,51.19,50.98,50.98,52000.0,33.1753,33.1948,33.0586,33.0586,52000.0
2007-11-20 12:00:00,50.99,51.02,50.85,50.87,72700.0,33.0651,33.0845,32.9743,32.9873,72700.0
2007-11-20 12:10:00,50.86,50.9,50.73,50.77,77600.0,32.9808,33.0067,32.8965,32.9224,77600.0
2007-11-20 12:20:00,50.78,50.95,50.76,50.78,91200.0,32.9289,33.0391,32.9159,32.9289,91200.0
2007-11-20 12:30:00,50.78,50.78,50.59,50.67,65900.0,32.9289,32.9289,32.8057,32.8576,65900.0
2007-11-20 12:40:00,50.68,50.68,50.45,50.6,84000.0,32.8641,32.8641,32.7149,32.8122,84000.0
2007-11-20 12:50:00,50.62,50.68,50.54,50.68,64400.0,32.8251,32.8641,32.7733,32.8641,64400.0
2007-11-20 13:00:00,50.68,50.69,50.36,50.41,111900.0,32.8641,32.8705,32.6565,32.689,111900.0
2007-11-20 13:10:00,50.42,50.52,50.35,50.51,182900.0,32.6955,32.7603,32.6501,32.7538,182900.0
2007-11-20 13:20:00,50.51,50.56,50.47,50.51,133600.0,32.7538,32.7862,32.7279,32.7538,133600.0
2007-11-20 13:30:00,50.5,50.79,50.47,50.77,96900.0,32.7473,32.9354,32.7279,32.9224,96900.0
2007-11-20 13:40:00,50.77,50.89,50.73,50.88,119900.0,32.9224,33.0002,32.8965,32.9937,119900.0
2007-11-20 13:50:00,50.88,50.95,50.82,50.83,123900.0,32.9937,33.0391,32.9548,32.9613,123900.0
2007-11-20 14:00:00,50.83,50.97,50.58,50.63,272500.0,32.9613,33.0521,32.7992,32.8316,272500.0
2007-11-20 14:10:00,50.64,50.81,50.62,50.74,161400.0,32.8381,32.9484,32.8251,32.903,161400.0
2007-11-20 14:20:00,50.74,50.79,50.51,50.62,353800.0,32.903,32.9354,32.7538,32.8251,353800.0
2007-11-20 14:30:00,50.62,50.77,50.53,50.75,210200.0,32.8251,32.9224,32.7668,32.9094,210200.0
2007-11-20 14:40:00,50.76,50.8,50.65,50.77,192500.0,32.9159,32.9419,32.8446,32.9224,192500.0
2007-11-20 14:50:00,50.77,50.85,50.48,50.5,190400.0,32.9224,32.9743,32.7344,32.7473,190400.0
2007-11-20 15:00:00,50.5,50.62,50.43,50.55,179200.0,32.7473,32.8251,32.7019,32.7798,179200.0
2007-11-20 15:10:00,50.54,50.57,50.42,50.44,163300.0,32.7733,32.7927,32.6955,32.7084,163300.0
2007-11-20 15:20:00,50.44,50.81,50.4,50.67,247700.0,32.7084,32.9484,32.6825,32.8576,247700.0
2007-11-20 15:30:00,50.68,50.94,50.66,50.85,419000.0,32.8641,33.0327,32.8511,32.9743,419000.0
2007-11-20 15:40:00,50.85,50.99,50.79,50.85,523400.0,32.9743,33.0651,32.9354,32.9743,523400.0
2007-11-20 15:50:00,50.85,50.88,50.7,50.88,487900.0,32.9743,32.9937,32.877,32.9937,487900.0
2007-11-21 09:30:00,50.32,50.4,49.53,49.55,221400.0,32.6306,32.6825,32.1183,32.1313,221400.0
2007-11-21 09:40:00,49.54,49.94,49.42,49.67,159400.0,32.1248,32.3842,32.047,32.2091,159400.0
2007-11-21 09:50:00,49.69,49.76,49.5,49.52,152300.0,32.2221,32.2675,32.0989,32.1118,152300.0
2007-11-21 10:00:00,49.51,49.55,49.26,49.53,219800.0,32.1053,32.1313,31.9432,32.1183,219800.0
2007-11-21 10:10:00,49.54,49.73,49.47,49.71,125400.0,32.1248,32.248,32.0794,32.235,125400.0
2007-11-21 10:20:00,49.71,49.87,49.65,49.87,127400.0,32.235,32.3388,32.1961,32.3388,127400.0
2007-11-21 10:30:00,49.86,49.86,49.26,49.35,208200.0,32.3323,32.3323,31.9432,32.0016,208200.0
2007-11-21 10:40:00,49.32,49.48,49.27,49.38,81900.0,31.9821,32.0859,31.9497,32.021,81900.0
2007-11-21 10:50:00,49.38,49.38,49.0,49.04,167900.0,32.021,32.021,31.7746,31.8006,167900.0
2007-11-21 11:00:00,49.03,49.09,48.9,49.02,160300.0,31.7941,31.833,31.7098,31.7876,160300.0
2007-11-21 11:10:00,49.03,49.2,49.02,49.14,108800.0,31.7941,31.9043,31.7876,31.8654,108800.0
2007-11-21 11:20:00,49.11,49.18,49.07,49.18,98700.0,31.846,31.8914,31.82,31.8914,98700.0
2007-11-21 11:30:00,49.17,49.32,49.15,49.32,121800.0,31.8849,31.9821,31.8719,31.9821,121800.0
2007-11-21 11:40:00,49.32,49.43,49.15,49.28,102300.0,31.9821,32.0535,31.8719,31.9562,102300.0
2007-11-21 11:50:00,49.3,49.42,49.21,49.27,74400.0,31.9692,32.047,31.9108,31.9497,74400.0
2007-11-21 12:00:00,49.26,49.33,49.17,49.19,125900.0,31.9432,31.9886,31.8849,31.8978,125900.0
2007-11-21 12:10:00,49.19,49.3,49.15,49.17,117400.0,31.8978,31.9692,31.8719,31.8849,117400.0
2007-11-21 12:20:00,49.17,49.17,49.08,49.15,81200.0,31.8849,31.8849,31.8265,31.8719,81200.0
2007-11-21 12:30:00,49.16,49.55,49.16,49.53,106100.0,31.8784,32.1313,31.8784,32.1183,106100.0
2007-11-21 12:40:00,49.52,49.65,49.47,49.65,109900.0,32.1118,32.1961,32.0794,32.1961,109900.0
2007-11-21 12:50:00,49.65,49.85,49.53,49.84,122600.0,32.1961,32.3258,32.1183,32.3193,122600.0
2007-11-21 13:00:00,49.85,49.97,49.83,49.86,138300.0,32.3258,32.4036,32.3129,32.3323,138300.0
2007-11-21 13:10:00,49.85,49.93,49.8,49.91,102300.0,32.3258,32.3777,32.2934,32.3647,102300.0
2007-11-21 13:20:00,49.92,49.96,49.66,49.76,109200.0,32.3712,32.3972,32.2026,32.2675,109200.0
2007-11-21 13:30:00,49.77,49.85,49.65,49.66,81200.0,32.274,32.3258,32.1961,32.2026,81200.0
2007-11-21 13:40:00,49.66,49.83,49.58,49.81,105800.0,32.2026,32.3129,32.1507,32.2999,105800.0
2007-11-21 13:50:00,49.82,49.91,49.71,49.86,86100.0,32.3064,32.3647,32.235,32.3323,86100.0
2007-11-21 14:00:00,49.87,49.94,49.81,49.94,103400.0,32.3388,32.3842,32.2999,32.3842,103400.0
2007-11-21 14:10:00,49.93,50.04,49.81,49.83,87000.0,32.3777,32.449,32.2999,32.3129,87000.0
2007-11-21 14:20:00,49.83,49.9,49.74,49.84,91600.0,32.3129,32.3583,32.2545,32.3193,91600.0
2007-11-21 14:30:00,49.84,50.1,49.82,49.97,89500.0,32.3193,32.4879,32.3064,32.4036,89500.0
2007-11-21 14:40:00,49.95,50.05,49.87,50.0,82400.0,32.3907,32.4555,32.3388,32.4231,82400.0
2007-11-21 14:50:00,50.0,50.15,49.96,50.11,84500.0,32.4231,32.5204,32.3972,32.4944,84500.0
2007-11-21 15:00:00,50.11,50.2,49.79,49.92,129600.0,32.4944,32.5528,32.2869,32.3712,129600.0
2007-11-21 15:10:00,49.91,49.96,49.69,49.8,210300.0,32.3647,32.3972,32.2221,32.2934,210300.0
2007-11-21 15:20:00,49.8,49.81,49.67,49.68,138000.0,32.2934,32.2999,32.2091,32.2156,138000.0
2007-11-21 15:30:00,49.68,49.7,49.5,49.59,166200.0,32.2156,32.2286,32.0989,32.1572,166200.0
2007-11-21 15:40:00,49.57,49.69,49.5,49.66,238800.0,32.1443,32.2221,32.0989,32.2026,238800.0
2007-11-21 15:50:00,49.67,49.67,49.22,49.25,333900.0,32.2091,32.2091,31.9173,31.9367,333900.0
2007-11-23 09:30:00,49.52,49.79,49.25,49.72,136100.0,32.1118,32.2869,31.9367,32.2415,136100.0
2007-11-23 09:40:00,49.73,50.06,49.73,49.82,127400.0,32.248,32.462,32.248,32.3064,127400.0
2007-11-23 09:50:00,49.82,49.87,49.75,49.86,54200.0,32.3064,32.3388,32.261,32.3323,54200.0
2007-11-23 10:00:00,49.86,50.15,49.86,50.11,94600.0,32.3323,32.5204,32.3323,32.4944,94600.0
2007-11-23 10:10:00,50.11,50.15,49.99,50.07,79300.0,32.4944,32.5204,32.4166,32.4685,79300.0
2007-11-23 10:20:00,50.07,50.13,49.9,49.98,77600.0,32.4685,32.5074,32.3583,32.4101,77600.0
2007-11-23 10:30:00,49.99,50.2,49.95,50.11,114900.0,32.4166,32.5528,32.3907,32.4944,114900.0
2007-11-23 10:40:00,50.11,50.16,50.04,50.1,47500.0,32.4944,32.5269,32.449,32.4879,47500.0
2007-11-23 10:50:00,50.1,50.16,50.09,50.1,94600.0,32.4879,32.5269,32.4815,32.4879,94600.0
2007-11-23 11:00:00,50.11,50.2,50.1,50.2,120500.0,32.4944,32.5528,32.4879,32.5528,120500.0
2007-11-23 11:10:00,50.2,50.21,50.0,50.07,85300.0,32.5528,32.5593,32.4231,32.4685,85300.0
2007-11-23 11:20:00,50.07,50.14,50.0,50.13,58300.0,32.4685,32.5139,32.4231,32.5074,58300.0
2007-11-23 11:30:00,50.13,50.22,50.1,50.22,63100.0,32.5074,32.5658,32.4879,32.5658,63100.0
2007-11-23 11:40:00,50.21,50.25,50.14,50.15,45700.0,32.5593,32.5852,32.5139,32.5204,45700.0
2007-11-23 11:50:00,50.15,50.25,50.11,50.23,54400.0,32.5204,32.5852,32.4944,32.5722,54400.0
2007-11-23 12:00:00,50.23,50.24,50.09,50.15,65900.0,32.5722,32.5787,32.4815,32.5204,65900.0
2007-11-23 12:10:00,50.16,50.19,50.1,50.17,104600.0,32.5269,32.5463,32.4879,32.5333,104600.0
2007-11-23 12:20:00,50.17,50.27,50.12,50.27,81600.0,32.5333,32.5982,32.5009,32.5982,81600.0
2007-11-23 12:30:00,50.27,50.43,50.15,50.17,114100.0,32.5982,32.7019,32.5204,32.5333,114100.0
2007-11-23 12:40:00,50.17,50.24,50.07,50.08,138700.0,32.5333,32.5787,32.4685,32.475,138700.0
2007-11-23 12:50:00,50.09,50.1,49.83,50.03,175800.0,32.4815,32.4879,32.3129,32.4426,175800.0
2007-11-26 09:30:00,50.1,50.12,49.33,49.82,201700.0,32.4879,32.5009,31.9886,32.3064,201700.0
2007-11-26 09:40:00,49.82,49.94,49.66,49.93,128900.0,32.3064,32.3842,32.2026,32.3777,128900.0
2007-11-26 09:50:00,49.93,50.05,49.8,50.01,122800.0,32.3777,32.4555,32.2934,32.4296,122800.0
2007-11-26 10:00:00,50.01,50.11,49.88,50.05,113800.0,32.4296,32.4944,32.3453,32.4555,113800.0
2007-11-26 10:10:00,50.05,50.26,50.05,50.12,169000.0,32.4555,32.5917,32.4555,32.5009,169000.0
2007-11-26 10:20:00,50.12,50.26,50.09,50.21,194600.0,32.5009,32.5917,32.4815,32.5593,194600.0
2007-11-26 10:30:00,50.22,50.33,49.97,50.05,158600.0,32.5658,32.6371,32.4036,32.4555,158600.0
2007-11-26 10:40:00,50.07,50.07,49.81,49.94,137700.0,32.4685,32.4685,32.2999,32.3842,137700.0
2007-11-26 10:50:00,49.95,49.95,49.72,49.76,79400.0,32.3907,32.3907,32.2415,32.2675,79400.0
2007-11-26 11:00:00,49.78,49.96,49.77,49.95,139000.0,32.2804,32.3972,32.274,32.3907,139000.0
2007-11-26 11:10:00,49.94,50.0,49.88,49.95,125100.0,32.3842,32.4231,32.3453,32.3907,125100.0
2007-11-26 11:20:00,49.94,50.1,49.85,50.05,133300.0,32.3842,32.4879,32.3258,32.4555,133300.0
2007-11-26 11:30:00,50.05,50.2,50.05,50.13,55800.0,32.4555,32.5528,32.4555,32.5074,55800.0
2007-11-26 11:40:00,50.12,50.14,49.99,50.06,53400.0,32.5009,32.5139,32.4166,32.462,53400.0
2007-11-26 11:50:00,50.05,50.1,49.96,49.99,58600.0,32.4555,32.4879,32.3972,32.4166,58600.0
2007-11-26 12:00:00,49.99,50.1,49.99,50.06,52000.0,32.4166,32.4879,32.4166,32.462,52000.0
2007-11-26 12:10:00,50.04,50.11,50.0,50.05,57100.0,32.449,32.4944,32.4231,32.4555,57100.0
2007-11-26 12:20:00,50.06,50.22,50.03,50.21,62000.0,32.462,32.5658,32.4426,32.5593,62000.0
2007-11-26 12:30:00,50.2,50.22,50.1,50.12,42800.0,32.5528,32.5658,32.4879,32.5009,42800.0
2007-11-26 12:40:00,50.12,50.34,50.1,50.21,79400.0,32.5009,32.6436,32.4879,32.5593,79400.0
2007-11-26 12:50:00,50.2,50.29,50.08,50.24,59000.0,32.5528,32.6112,32.475,32.5787,59000.0
2007-11-26 13:00:00,50.23,50.29,50.14,50.15,70800.0,32.5722,32.6112,32.5139,32.5204,70800.0
2007-11-26 13:10:00,50.15,50.19,50.07,50.11,54800.0,32.5204,32.5463,32.4685,32.4944,54800.0
2007-11-26 13:20:00,50.11,50.11,50.04,50.04,62600.0,32.4944,32.4944,32.449,32.449,62600.0
2007-11-26 13:30:00,50.05,50.19,50.04,50.14,52200.0,32.4555,32.5463,32.449,32.5139,52200.0
2007-11-26 13:40:00,50.15,50.16,50.0,50.12,65200.0,32.5204,32.5269,32.4231,32.5009,65200.0
2007-11-26 13:50:00,50.12,50.14,50.01,50.11,64400.0,32.5009,32.5139,32.4296,32.4944,64400.0
2007-11-26 14:00:00,50.1,50.12,50.0,50.01,91800.0,32.4879,32.5009,32.4231,32.4296,91800.0
2007-11-26 14:10:00,50.02,50.07,49.88,50.07,85300.0,32.4361,32.4685,32.3453,32.4685,85300.0
2007-11-26 14:20:00,50.08,50.14,49.99,49.99,101800.0,32.475,32.5139,32.4166,32.4166,101800.0
2007-11-26 14:30:00,49.99,50.05,49.86,49.91,132700.0,32.4166,32.4555,32.3323,32.3647,132700.0
2007-11-26 14:40:00,49.92,49.94,49.73,49.73,83200.0,32.3712,32.3842,32.248,32.248,83200.0
2007-11-26 14:50:00,49.73,49.84,49.68,49.7,88300.0,32.248,32.3193,32.2156,32.2286,88300.0
2007-11-26 15:00:00,49.7,49.73,49.59,49.63,108800.0,32.2286,32.248,32.1572,32.1832,108800.0
2007-11-26 15:10:00,49.63,49.74,49.54,49.63,167600.0,32.1832,32.2545,32.1248,32.1832,167600.0
2007-11-26 15:20:00,49.61,49.64,49.5,49.58,161700.0,32.1702,32.1896,32.0989,32.1507,161700.0
2007-11-26 15:30:00,49.59,49.73,49.54,49.6,189100.0,32.1572,32.248,32.1248,32.1637,189100.0
2007-11-26 15:40:00,49.6,49.6,49.42,49.5,372900.0,32.1637,32.1637,32.047,32.0989,372900.0
2007-11-26 15:50:00,49.49,49.52,49.29,49.37,773900.0,32.0924,32.1118,31.9627,32.0146,773900.0
2007-11-27 09:30:00,49.76,50.29,49.4,50.15,295900.0,32.2675,32.6112,32.034,32.5204,295900.0
2007-11-27 09:40:00,50.14,50.42,50.1,50.35,183900.0,32.5139,32.6955,32.4879,32.6501,183900.0
2007-11-27 09:50:00,50.34,50.39,49.91,49.94,203800.0,32.6436,32.676,32.3647,32.3842,203800.0
2007-11-27 10:00:00,49.93,50.29,49.92,50.26,162900.0,32.3777,32.6112,32.3712,32.5917,162900.0
2007-11-27 10:10:00,50.25,50.26,49.87,50.15,151500.0,32.5852,32.5917,32.3388,32.5204,151500.0
2007-11-27 10:20:00,50.15,50.32,50.1,50.31,136600.0,32.5204,32.6306,32.4879,32.6241,136600.0
2007-11-27 10:30:00,50.3,50.45,50.29,50.39,168300.0,32.6176,32.7149,32.6112,32.676,168300.0
2007-11-27 10:40:00,50.36,50.45,50.25,50.45,118600.0,32.6565,32.7149,32.5852,32.7149,118600.0
2007-11-27 10:50:00,50.45,50.74,50.45,50.64,174200.0,32.7149,32.903,32.7149,32.8381,174200.0
2007-11-27 11:00:00,50.65,50.66,50.47,50.58,130600.0,32.8446,32.8511,32.7279,32.7992,130600.0
2007-11-27 11:10:00,50.57,50.89,50.57,50.85,135900.0,32.7927,33.0002,32.7927,32.9743,135900.0
2007-11-27 11:20:00,50.84,50.9,50.79,50.88,156800.0,32.9678,33.0067,32.9354,32.9937,156800.0
2007-11-27 11:30:00,50.87,51.32,50.87,51.24,193600.0,32.9873,33.2791,32.9873,33.2272,193600.0
2007-11-27 11:40:00,51.23,51.31,51.13,51.24,220400.0,33.2207,33.2726,33.1559,33.2272,220400.0
2007-11-27 11:50:00,51.26,51.27,50.92,50.93,139800.0,33.2402,33.2466,33.0197,33.0262,139800.0
2007-11-27 12:00:00,50.93,50.96,50.85,50.95,84600.0,33.0262,33.0456,32.9743,33.0391,84600.0
2007-11-27 12:10:00,50.94,50.96,50.57,50.58,86100.0,33.0327,33.0456,32.7927,32.7992,86100.0
2007-11-27 12:20:00,50.58,50.65,50.47,50.63,80800.0,32.7992,32.8446,32.7279,32.8316,80800.0
2007-11-27 12:30:00,50.64,51.02,50.64,50.95,73100.0,32.8381,33.0845,32.8381,33.0391,73100.0
2007-11-27 12:40:00,50.95,51.13,50.94,51.04,105300.0,33.0391,33.1559,33.0327,33.0975,105300.0
2007-11-27 12:50:00,51.05,51.05,50.77,50.77,136200.0,33.104,33.104,32.9224,32.9224,136200.0
2007-11-27 13:00:00,50.78,50.95,50.75,50.91,64500.0,32.9289,33.0391,32.9094,33.0132,64500.0
2007-11-27 13:10:00,50.9,50.93,50.62,50.64,112900.0,33.0067,33.0262,32.8251,32.8381,112900.0
2007-11-27 13:20:00,50.65,50.76,50.61,50.75,90500.0,32.8446,32.9159,32.8187,32.9094,90500.0
2007-11-27 13:30:00,50.75,50.75,50.62,50.7,90400.0,32.9094,32.9094,32.8251,32.877,90400.0
2007-11-27 13:40:00,50.69,50.73,50.66,50.71,84600.0,32.8705,32.8965,32.8511,32.8835,84600.0
2007-11-27 13:50:00,50.71,50.76,50.57,50.75,122000.0,32.8835,32.9159,32.7927,32.9094,122000.0
2007-11-27 14:00:00,50.76,50.76,50.55,50.62,212700.0,32.9159,32.9159,32.7798,32.8251,212700.0
2007-11-27 14:10:00,50.62,50.94,50.62,50.91,76500.0,32.8251,33.0327,32.8251,33.0132,76500.0
2007-11-27 14:20:00,50.91,50.91,50.72,50.72,100600.0,33.0132,33.0132,32.89,32.89,100600.0
2007-11-27 14:30:00,50.7,50.76,50.36,50.48,236400.0,32.877,32.9159,32.6565,32.7344,236400.0
2007-11-27 14:40:00,50.49,50.57,50.26,50.37,121300.0,32.7408,32.7927,32.5917,32.663,121300.0
2007-11-27 14:50:00,50.36,50.48,50.34,50.46,104200.0,32.6565,32.7344,32.6436,32.7214,104200.0
2007-11-27 15:00:00,50.45,50.49,50.26,50.3,142900.0,32.7149,32.7408,32.5917,32.6176,142900.0
2007-11-27 15:10:00,50.3,50.57,50.28,50.54,130500.0,32.6176,32.7927,32.6047,32.7733,130500.0
2007-11-27 15:20:00,50.54,50.59,50.35,50.51,245000.0,32.7733,32.8057,32.6501,32.7538,245000.0
2007-11-27 15:30:00,50.51,50.95,50.49,50.76,221800.0,32.7538,33.0391,32.7408,32.9159,221800.0
2007-11-27 15:40:00,50.76,50.81,50.56,50.66,420000.0,32.9159,32.9484,32.7862,32.8511,420000.0
2007-11-27 15:50:00,50.67,50.82,50.62,50.77,428100.0,32.8576,32.9548,32.8251,32.9224,428100.0
2007-11-28 09:30:00,50.75,51.32,50.68,51.15,288900.0,33.1509,33.5232,33.1051,33.4122,288900.0
2007-11-28 09:40:00,51.13,51.26,50.85,51.0,185300.0,33.3991,33.484,33.2162,33.3142,185300.0
2007-11-28 09:50:00,51.0,51.36,50.99,51.26,293800.0,33.3142,33.5493,33.3076,33.484,293800.0
2007-11-28 10:00:00,51.27,51.27,51.0,51.11,230300.0,33.4905,33.4905,33.3142,33.386,230300.0
2007-11-28 10:10:00,51.11,51.13,50.83,51.02,268200.0,33.386,33.3991,33.2031,33.3272,268200.0
2007-11-28 10:20:00,51.02,51.54,51.02,51.52,195700.0,33.3272,33.6669,33.3272,33.6538,195700.0
2007-11-28 10:30:00,51.52,51.81,51.48,51.75,231700.0,33.6538,33.8433,33.6277,33.8041,231700.0
2007-11-28 10:40:00,51.75,51.96,51.7,51.9,258600.0,33.8041,33.9413,33.7714,33.9021,258600.0
2007-11-28 10:50:00,51.89,51.95,51.79,51.92,328600.0,33.8955,33.9347,33.8302,33.9151,328600.0
2007-11-28 11:00:00,51.92,51.99,51.46,51.46,244000.0,33.9151,33.9609,33.6146,33.6146,244000.0
2007-11-28 11:10:00,51.47,51.64,51.43,51.58,145900.0,33.6212,33.7322,33.5951,33.693,145900.0
2007-11-28 11:20:00,51.58,51.58,51.39,51.43,133900.0,33.693,33.693,33.5689,33.5951,133900.0
2007-11-28 11:30:00,51.45,51.65,51.44,51.64,82700.0,33.6081,33.7388,33.6016,33.7322,82700.0
2007-11-28 11:40:00,51.64,51.82,51.63,51.78,104000.0,33.7322,33.8498,33.7257,33.8237,104000.0
2007-11-28 11:50:00,51.78,51.79,51.65,51.65,96600.0,33.8237,33.8302,33.7388,33.7388,96600.0
2007-11-28 12:00:00,51.66,51.79,51.65,51.74,144500.0,33.7453,33.8302,33.7388,33.7976,144500.0
2007-11-28 12:10:00,51.74,51.75,51.6,51.63,106800.0,33.7976,33.8041,33.7061,33.7257,106800.0
2007-11-28 12:20:00,51.63,51.68,51.6,51.66,50800.0,33.7257,33.7584,33.7061,33.7453,50800.0
2007-11-28 12:30:00,51.66,51.66,51.54,51.56,62500.0,33.7453,33.7453,33.6669,33.68,62500.0
2007-11-28 12:40:00,51.55,51.6,51.52,51.57,60900.0,33.6734,33.7061,33.6538,33.6865,60900.0
2007-11-28 12:50:00,51.57,51.59,51.5,51.5,41700.0,33.6865,33.6996,33.6408,33.6408,41700.0
2007-11-28 13:00:00,51.5,51.5,51.4,51.41,50500.0,33.6408,33.6408,33.5755,33.582,50500.0
2007-11-28 13:10:00,51.41,51.76,51.39,51.72,290000.0,33.582,33.8106,33.5689,33.7845,290000.0
2007-11-28 13:20:00,51.71,51.85,51.71,51.78,80200.0,33.778,33.8694,33.778,33.8237,80200.0
2007-11-28 13:30:00,51.78,51.91,51.74,51.87,108200.0,33.8237,33.9086,33.7976,33.8825,108200.0
2007-11-28 13:40:00,51.88,51.88,51.78,51.79,67200.0,33.889,33.889,33.8237,33.8302,67200.0
2007-11-28 13:50:00,51.8,51.91,51.78,51.79,101400.0,33.8367,33.9086,33.8237,33.8302,101400.0
2007-11-28 14:00:00,51.78,51.9,51.75,51.9,103700.0,33.8237,33.9021,33.8041,33.9021,103700.0
2007-11-28 14:10:00,51.89,51.93,51.81,51.88,91700.0,33.8955,33.9217,33.8433,33.889,91700.0
2007-11-28 14:20:00,51.89,51.92,51.85,51.86,51300.0,33.8955,33.9151,33.8694,33.8759,51300.0
2007-11-28 14:30:00,51.86,52.0,51.86,51.95,88800.0,33.8759,33.9674,33.8759,33.9347,88800.0
2007-11-28 14:40:00,51.96,51.96,51.69,51.8,102400.0,33.9413,33.9413,33.7649,33.8367,102400.0
2007-11-28 14:50:00,51.79,51.86,51.71,51.82,128600.0,33.8302,33.8759,33.778,33.8498,128600.0
2007-11-28 15:00:00,51.82,51.9,51.76,51.85,89700.0,33.8498,33.9021,33.8106,33.8694,89700.0
2007-11-28 15:10:00,51.86,52.02,51.84,51.95,216900.0,33.8759,33.9805,33.8629,33.9347,216900.0
2007-11-28 15:20:00,51.94,51.96,51.81,51.89,147300.0,33.9282,33.9413,33.8433,33.8955,147300.0
2007-11-28 15:30:00,51.9,51.92,51.76,51.79,180900.0,33.9021,33.9151,33.8106,33.8302,180900.0
2007-11-28 15:40:00,51.79,51.88,51.58,51.58,225400.0,33.8302,33.889,33.693,33.693,225400.0
2007-11-28 15:50:00,51.58,51.88,51.58,51.87,323100.0,33.693,33.889,33.693,33.8825,323100.0
2007-11-29 09:30:00,51.53,51.53,51.07,51.19,129700.0,33.6604,33.6604,33.3599,33.4383,129700.0
2007-11-29 09:40:00,51.19,51.23,50.87,50.92,164500.0,33.4383,33.4644,33.2292,33.2619,164500.0
2007-11-29 09:50:00,50.93,51.09,50.83,50.94,123000.0,33.2684,33.373,33.2031,33.275,123000.0
2007-11-29 10:00:00,50.93,50.98,50.75,50.75,144100.0,33.2684,33.3011,33.1509,33.1509,144100.0
2007-11-29 10:10:00,50.76,50.83,50.69,50.71,79700.0,33.1574,33.2031,33.1117,33.1247,79700.0
2007-11-29 10:20:00,50.71,50.82,50.7,50.71,49700.0,33.1247,33.1966,33.1182,33.1247,49700.0
2007-11-29 10:30:00,50.71,50.82,50.55,50.77,150300.0,33.1247,33.1966,33.0202,33.1639,150300.0
2007-11-29 10:40:00,50.77,50.89,50.72,50.85,82300.0,33.1639,33.2423,33.1313,33.2162,82300.0
2007-11-29 10:50:00,50.86,50.91,50.81,50.87,84700.0,33.2227,33.2554,33.1901,33.2292,84700.0
2007-11-29 11:00:00,50.86,50.91,50.83,50.9,81500.0,33.2227,33.2554,33.2031,33.2488,81500.0
2007-11-29 11:10:00,50.9,50.9,50.76,50.85,93800.0,33.2488,33.2488,33.1574,33.2162,93800.0
2007-11-29 11:20:00,50.86,50.94,50.8,50.93,81000.0,33.2227,33.275,33.1835,33.2684,81000.0
2007-11-29 11:30:00,50.94,51.12,50.94,51.1,78800.0,33.275,33.3926,33.275,33.3795,78800.0
2007-11-29 11:40:00,51.09,51.11,51.05,51.1,81900.0,33.373,33.386,33.3468,33.3795,81900.0
2007-11-29 11:50:00,51.1,51.22,51.07,51.18,85600.0,33.3795,33.4579,33.3599,33.4317,85600.0
2007-11-29 12:00:00,51.18,51.25,51.12,51.2,92300.0,33.4317,33.4775,33.3926,33.4448,92300.0
2007-11-29 12:10:00,51.2,51.2,50.92,50.93,38700.0,33.4448,33.4448,33.2619,33.2684,38700.0
2007-11-29 12:20:00,50.94,51.08,50.9,51.03,41100.0,33.275,33.3664,33.2488,33.3338,41100.0
2007-11-29 12:30:00,51.05,51.1,51.02,51.08,36100.0,33.3468,33.3795,33.3272,33.3664,36100.0
2007-11-29 12:40:00,51.09,51.09,50.81,50.82,64400.0,33.373,33.373,33.1901,33.1966,64400.0
2007-11-29 12:50:00,50.82,50.95,50.66,50.69,112800.0,33.1966,33.2815,33.0921,33.1117,112800.0
2007-11-29 13:00:00,50.69,50.75,50.59,50.71,77000.0,33.1117,33.1509,33.0463,33.1247,77000.0
2007-11-29 13:10:00,50.71,50.74,50.63,50.69,63500.0,33.1247,33.1443,33.0725,33.1117,63500.0
2007-11-29 13:20:00,50.69,50.7,50.63,50.66,53600.0,33.1117,33.1182,33.0725,33.0921,53600.0
2007-11-29 13:30:00,50.67,50.84,50.67,50.78,47800.0,33.0986,33.2097,33.0986,33.1705,47800.0
2007-11-29 13:40:00,50.77,50.77,50.61,50.7,54100.0,33.1639,33.1639,33.0594,33.1182,54100.0
2007-11-29 13:50:00,50.72,50.95,50.71,50.81,58800.0,33.1313,33.2815,33.1247,33.1901,58800.0
2007-11-29 14:00:00,50.8,50.85,50.68,50.85,54000.0,33.1835,33.2162,33.1051,33.2162,54000.0
2007-11-29 14:10:00,50.86,51.01,50.82,50.95,55000.0,33.2227,33.3207,33.1966,33.2815,55000.0
2007-11-29 14:20:00,50.94,51.05,50.91,51.01,56400.0,33.275,33.3468,33.2554,33.3207,56400.0
2007-11-29 14:30:00,51.01,51.02,50.84,50.95,46200.0,33.3207,33.3272,33.2097,33.2815,46200.0
2007-11-29 14:40:00,50.94,51.09,50.94,51.03,59400.0,33.275,33.373,33.275,33.3338,59400.0
2007-11-29 14:50:00,51.05,51.08,50.98,51.02,57000.0,33.3468,33.3664,33.3011,33.3272,57000.0
2007-11-29 15:00:00,51.03,51.14,51.01,51.14,56400.0,33.3338,33.4056,33.3207,33.4056,56400.0
2007-11-29 15:10:00,51.14,51.14,51.0,51.1,89200.0,33.4056,33.4056,33.3142,33.3795,89200.0
2007-11-29 15:20:00,51.09,51.17,51.03,51.16,56600.0,33.373,33.4252,33.3338,33.4187,56600.0
2007-11-29 15:30:00,51.16,51.16,51.01,51.04,48400.0,33.4187,33.4187,33.3207,33.3403,48400.0
2007-11-29 15:40:00,51.03,51.25,50.95,51.18,158900.0,33.3338,33.4775,33.2815,33.4317,158900.0
2007-11-29 15:50:00,51.18,51.34,51.13,51.33,237200.0,33.4317,33.5363,33.3991,33.5297,237200.0
2007-11-30 09:30:00,51.78,52.38,51.78,52.01,222300.0,33.8237,34.2156,33.8237,33.9739,222300.0
2007-11-30 09:40:00,52.0,52.04,51.43,51.61,175600.0,33.9674,33.9935,33.5951,33.7126,175600.0
2007-11-30 09:50:00,51.61,51.73,51.54,51.7,96700.0,33.7126,33.791,33.6669,33.7714,96700.0
2007-11-30 10:00:00,51.7,51.91,51.58,51.68,101600.0,33.7714,33.9086,33.693,33.7584,101600.0
2007-11-30 10:10:00,51.69,51.69,51.42,51.65,114500.0,33.7649,33.7649,33.5885,33.7388,114500.0
2007-11-30 10:20:00,51.67,51.77,51.54,51.77,54500.0,33.7518,33.8171,33.6669,33.8171,54500.0
2007-11-30 10:30:00,51.79,51.87,51.61,51.65,64600.0,33.8302,33.8825,33.7126,33.7388,64600.0
2007-11-30 10:40:00,51.64,51.64,51.51,51.54,86600.0,33.7322,33.7322,33.6473,33.6669,86600.0
2007-11-30 10:50:00,51.53,51.62,51.5,51.53,58800.0,33.6604,33.7192,33.6408,33.6604,58800.0
2007-11-30 11:00:00,51.52,51.55,51.3,51.3,88700.0,33.6538,33.6734,33.5101,33.5101,88700.0
2007-11-30 11:10:00,51.31,51.33,51.07,51.07,122700.0,33.5167,33.5297,33.3599,33.3599,122700.0
2007-11-30 11:20:00,51.07,51.21,51.02,51.18,111500.0,33.3599,33.4513,33.3272,33.4317,111500.0
2007-11-30 11:30:00,51.18,51.29,51.09,51.1,131400.0,33.4317,33.5036,33.373,33.3795,131400.0
2007-11-30 11:40:00,51.11,51.19,51.07,51.1,92400.0,33.386,33.4383,33.3599,33.3795,92400.0
2007-11-30 11:50:00,51.09,51.09,51.0,51.02,116200.0,33.373,33.373,33.3142,33.3272,116200.0
2007-11-30 12:00:00,51.03,51.07,50.98,51.01,88100.0,33.3338,33.3599,33.3011,33.3207,88100.0
2007-11-30 12:10:00,51.01,51.04,50.84,50.95,103800.0,33.3207,33.3403,33.2097,33.2815,103800.0
2007-11-30 12:20:00,50.94,51.0,50.8,50.99,111100.0,33.275,33.3142,33.1835,33.3076,111100.0
2007-11-30 12:30:00,50.99,51.06,50.96,51.06,57000.0,33.3076,33.3534,33.288,33.3534,57000.0
2007-11-30 12:40:00,51.06,51.07,50.94,51.03,75200.0,33.3534,33.3599,33.275,33.3338,75200.0
2007-11-30 12:50:00,51.0,51.17,51.0,51.17,120500.0,33.3142,33.4252,33.3142,33.4252,120500.0
2007-11-30 13:00:00,51.17,51.23,51.08,51.23,101100.0,33.4252,33.4644,33.3664,33.4644,101100.0
2007-11-30 13:10:00,51.23,51.33,51.18,51.31,78000.0,33.4644,33.5297,33.4317,33.5167,78000.0
2007-11-30 13:20:00,51.3,51.42,51.28,51.39,98300.0,33.5101,33.5885,33.4971,33.5689,98300.0
2007-11-30 13:30:00,51.4,51.48,51.38,51.41,76700.0,33.5755,33.6277,33.5624,33.582,76700.0
2007-11-30 13:40:00,51.42,51.45,51.35,51.44,55000.0,33.5885,33.6081,33.5428,33.6016,55000.0
2007-11-30 13:50:00,51.45,51.49,51.38,51.48,60500.0,33.6081,33.6342,33.5624,33.6277,60500.0
2007-11-30 14:00:00,51.47,51.5,51.25,51.42,78900.0,33.6212,33.6408,33.4775,33.5885,78900.0
2007-11-30 14:10:00,51.42,51.48,51.38,51.42,74700.0,33.5885,33.6277,33.5624,33.5885,74700.0
2007-11-30 14:20:00,51.42,51.42,51.22,51.25,254500.0,33.5885,33.5885,33.4579,33.4775,254500.0
2007-11-30 14:30:00,51.25,51.42,51.08,51.36,104000.0,33.4775,33.5885,33.3664,33.5493,104000.0
2007-11-30 14:40:00,51.35,51.42,51.29,51.29,80600.0,33.5428,33.5885,33.5036,33.5036,80600.0
2007-11-30 14:50:00,51.3,51.3,51.06,51.15,101200.0,33.5101,33.5101,33.3534,33.4122,101200.0
2007-11-30 15:00:00,51.15,51.2,50.99,51.05,97500.0,33.4122,33.4448,33.3076,33.3468,97500.0
2007-11-30 15:10:00,51.06,51.09,50.93,51.04,105700.0,33.3534,33.373,33.2684,33.3403,105700.0
2007-11-30 15:20:00,51.05,51.21,51.03,51.04,162200.0,33.3468,33.4513,33.3338,33.3403,162200.0
2007-11-30 15:30:00,51.04,51.1,50.95,51.04,147200.0,33.3403,33.3795,33.2815,33.3403,147200.0
2007-11-30 15:40:00,51.04,51.21,50.9,50.94,259200.0,33.3403,33.4513,33.2488,33.275,259200.0
2007-11-30 15:50:00,50.94,51.2,50.91,51.2,303100.0,33.275,33.4448,33.2554,33.4448,303100.0
2007-12-03 09:30:00,50.7,50.8,50.26,50.27,181200.0,33.1182,33.1835,32.8308,32.8373,181200.0
2007-12-03 09:40:00,50.27,50.68,50.26,50.57,138800.0,32.8373,33.1051,32.8308,33.0333,138800.0
2007-12-03 09:50:00,50.57,50.62,50.51,50.53,78700.0,33.0333,33.0659,32.9941,33.0072,78700.0
2007-12-03 10:00:00,50.53,50.75,50.47,50.47,103200.0,33.0072,33.1509,32.968,32.968,103200.0
2007-12-03 10:10:00,50.47,50.53,50.34,50.51,94100.0,32.968,33.0072,32.883,32.9941,94100.0
2007-12-03 10:20:00,50.51,50.72,50.51,50.69,104200.0,32.9941,33.1313,32.9941,33.1117,104200.0
2007-12-03 10:30:00,50.69,50.9,50.68,50.81,157700.0,33.1117,33.2488,33.1051,33.1901,157700.0
2007-12-03 10:40:00,50.81,50.98,50.81,50.81,64800.0,33.1901,33.3011,33.1901,33.1901,64800.0
2007-12-03 10:50:00,50.82,50.88,50.73,50.86,53700.0,33.1966,33.2358,33.1378,33.2227,53700.0
2007-12-03 11:00:00,50.85,50.99,50.85,50.99,42700.0,33.2162,33.3076,33.2162,33.3076,42700.0
2007-12-03 11:10:00,50.99,51.0,50.81,50.92,42600.0,33.3076,33.3142,33.1901,33.2619,42600.0
2007-12-03 11:20:00,50.93,51.1,50.9,51.03,59500.0,33.2684,33.3795,33.2488,33.3338,59500.0
2007-12-03 11:30:00,51.03,51.13,50.96,51.08,89300.0,33.3338,33.3991,33.288,33.3664,89300.0
2007-12-03 11:40:00,51.09,51.12,51.04,51.09,60900.0,33.373,33.3926,33.3403,33.373,60900.0
2007-12-03 11:50:00,51.1,51.1,51.02,51.05,35000.0,33.3795,33.3795,33.3272,33.3468,35000.0
2007-12-03 12:00:00,51.06,51.06,50.97,51.0,69500.0,33.3534,33.3534,33.2946,33.3142,69500.0
2007-12-03 12:10:00,51.0,51.05,50.97,51.0,30100.0,33.3142,33.3468,33.2946,33.3142,30100.0
2007-12-03 12:20:00,51.0,51.08,50.98,51.05,41400.0,33.3142,33.3664,33.3011,33.3468,41400.0
2007-12-03 12:30:00,51.05,51.25,51.04,51.19,60700.0,33.3468,33.4775,33.3403,33.4383,60700.0
2007-12-03 12:40:00,51.21,51.26,51.16,51.19,61200.0,33.4513,33.484,33.4187,33.4383,61200.0
2007-12-03 12:50:00,51.18,51.24,51.08,51.1,54100.0,33.4317,33.4709,33.3664,33.3795,54100.0
2007-12-03 13:00:00,51.1,51.11,50.89,50.96,92500.0,33.3795,33.386,33.2423,33.288,92500.0
2007-12-03 13:10:00,50.97,51.03,50.96,51.03,32200.0,33.2946,33.3338,33.288,33.3338,32200.0
2007-12-03 13:20:00,51.04,51.18,51.02,51.06,50600.0,33.3403,33.4317,33.3272,33.3534,50600.0
2007-12-03 13:30:00,51.07,51.08,50.88,50.99,62800.0,33.3599,33.3664,33.2358,33.3076,62800.0
2007-12-03 13:40:00,50.99,51.02,50.92,51.01,60100.0,33.3076,33.3272,33.2619,33.3207,60100.0
2007-12-03 13:50:00,51.01,51.01,50.87,50.91,74400.0,33.3207,33.3207,33.2292,33.2554,74400.0
2007-12-03 14:00:00,50.92,51.0,50.91,51.0,60100.0,33.2619,33.3142,33.2554,33.3142,60100.0
2007-12-03 14:10:00,50.99,51.16,50.98,51.15,84300.0,33.3076,33.4187,33.3011,33.4122,84300.0
2007-12-03 14:20:00,51.16,51.19,51.14,51.15,78700.0,33.4187,33.4383,33.4056,33.4122,78700.0
2007-12-03 14:30:00,51.15,51.24,51.13,51.19,142300.0,33.4122,33.4709,33.3991,33.4383,142300.0
2007-12-03 14:40:00,51.2,51.3,51.14,51.14,157400.0,33.4448,33.5101,33.4056,33.4056,157400.0
2007-12-03 14:50:00,51.14,51.24,51.13,51.19,124600.0,33.4056,33.4709,33.3991,33.4383,124600.0
2007-12-03 15:00:00,51.19,51.32,51.17,51.19,175000.0,33.4383,33.5232,33.4252,33.4383,175000.0
2007-12-03 15:10:00,51.19,51.29,51.16,51.29,87500.0,33.4383,33.5036,33.4187,33.5036,87500.0
2007-12-03 15:20:00,51.29,51.45,51.26,51.41,164900.0,33.5036,33.6081,33.484,33.582,164900.0
2007-12-03 15:30:00,51.42,51.44,51.38,51.4,131000.0,33.5885,33.6016,33.5624,33.5755,131000.0
2007-12-03 15:40:00,51.4,51.49,51.33,51.38,209300.0,33.5755,33.6342,33.5297,33.5624,209300.0
2007-12-03 15:50:00,51.38,51.39,51.28,51.37,264200.0,33.5624,33.5689,33.4971,33.5559,264200.0
2007-12-04 09:30:00,50.89,51.5,50.78,50.9,129500.0,33.2423,33.6408,33.1705,33.2488,129500.0
2007-12-04 09:40:00,50.88,50.93,50.69,50.75,90500.0,33.2358,33.2684,33.1117,33.1509,90500.0
2007-12-04 09:50:00,50.76,50.86,50.75,50.76,131200.0,33.1574,33.2227,33.1509,33.1574,131200.0
2007-12-04 10:00:00,50.78,50.8,50.64,50.68,87400.0,33.1705,33.1835,33.079,33.1051,87400.0
2007-12-04 10:10:00,50.67,50.78,50.57,50.66,89700.0,33.0986,33.1705,33.0333,33.0921,89700.0
2007-12-04 10:20:00,50.66,50.81,50.65,50.78,114100.0,33.0921,33.1901,33.0855,33.1705,114100.0
2007-12-04 10:30:00,50.79,50.86,50.76,50.78,85300.0,33.177,33.2227,33.1574,33.1705,85300.0
2007-12-04 10:40:00,50.78,50.82,50.7,50.7,87200.0,33.1705,33.1966,33.1182,33.1182,87200.0
2007-12-04 10:50:00,50.7,50.79,50.65,50.72,58600.0,33.1182,33.177,33.0855,33.1313,58600.0
2007-12-04 11:00:00,50.72,50.8,50.71,50.79,62600.0,33.1313,33.1835,33.1247,33.177,62600.0
2007-12-04 11:10:00,50.79,50.84,50.65,50.79,221400.0,33.177,33.2097,33.0855,33.177,221400.0
2007-12-04 11:20:00,50.78,50.86,50.7,50.72,85000.0,33.1705,33.2227,33.1182,33.1313,85000.0
2007-12-04 11:30:00,50.7,50.72,50.59,50.63,81600.0,33.1182,33.1313,33.0463,33.0725,81600.0
2007-12-04 11:40:00,50.63,50.73,50.61,50.72,58100.0,33.0725,33.1378,33.0594,33.1313,58100.0
2007-12-04 11:50:00,50.72,50.74,50.56,50.57,60800.0,33.1313,33.1443,33.0268,33.0333,60800.0
2007-12-04 12:00:00,50.57,50.78,50.57,50.74,64700.0,33.0333,33.1705,33.0333,33.1443,64700.0
2007-12-04 12:10:00,50.74,50.79,50.64,50.76,69200.0,33.1443,33.177,33.079,33.1574,69200.0
2007-12-04 12:20:00,50.77,50.81,50.74,50.79,62800.0,33.1639,33.1901,33.1443,33.177,62800.0
2007-12-04 12:30:00,50.79,50.82,50.74,50.77,43300.0,33.177,33.1966,33.1443,33.1639,43300.0
2007-12-04 12:40:00,50.77,50.9,50.77,50.89,53200.0,33.1639,33.2488,33.1639,33.2423,53200.0
2007-12-04 12:50:00,50.9,50.91,50.79,50.89,50400.0,33.2488,33.2554,33.177,33.2423,50400.0
2007-12-04 13:00:00,50.89,51.03,50.83,50.84,94900.0,33.2423,33.3338,33.2031,33.2097,94900.0
2007-12-04 13:10:00,50.84,50.9,50.81,50.87,64700.0,33.2097,33.2488,33.1901,33.2292,64700.0
2007-12-04 13:20:00,50.86,50.89,50.79,50.81,69200.0,33.2227,33.2423,33.177,33.1901,69200.0
2007-12-04 13:30:00,50.82,50.86,50.81,50.85,52900.0,33.1966,33.2227,33.1901,33.2162,52900.0
2007-12-04 13:40:00,50.86,50.88,50.83,50.88,54600.0,33.2227,33.2358,33.2031,33.2358,54600.0
2007-12-04 13:50:00,50.88,50.88,50.82,50.86,79800.0,33.2358,33.2358,33.1966,33.2227,79800.0
2007-12-04 14:00:00,50.86,50.88,50.77,50.82,66600.0,33.2227,33.2358,33.1639,33.1966,66600.0
2007-12-04 14:10:00,50.81,50.84,50.74,50.82,86800.0,33.1901,33.2097,33.1443,33.1966,86800.0
2007-12-04 14:20:00,50.83,50.86,50.73,50.78,71600.0,33.2031,33.2227,33.1378,33.1705,71600.0
2007-12-04 14:30:00,50.78,50.83,50.75,50.8,70800.0,33.1705,33.2031,33.1509,33.1835,70800.0
2007-12-04 14:40:00,50.81,50.86,50.72,50.84,81400.0,33.1901,33.2227,33.1313,33.2097,81400.0
2007-12-04 14:50:00,50.85,50.91,50.81,50.87,137000.0,33.2162,33.2554,33.1901,33.2292,137000.0
2007-12-04 15:00:00,50.87,50.88,50.77,50.86,149100.0,33.2292,33.2358,33.1639,33.2227,149100.0
2007-12-04 15:10:00,50.86,50.92,50.82,50.85,119900.0,33.2227,33.2619,33.1966,33.2162,119900.0
2007-12-04 15:20:00,50.85,50.87,50.77,50.81,160400.0,33.2162,33.2292,33.1639,33.1901,160400.0
2007-12-04 15:30:00,50.81,50.87,50.75,50.77,174200.0,33.1901,33.2292,33.1509,33.1639,174200.0
2007-12-04 15:40:00,50.77,50.85,50.74,50.79,247500.0,33.1639,33.2162,33.1443,33.177,247500.0
2007-12-04 15:50:00,50.8,50.82,50.69,50.7,285400.0,33.1835,33.1966,33.1117,33.1182,285400.0
2007-12-05 09:30:00,51.07,51.51,51.07,51.21,163600.0,33.3599,33.6473,33.3599,33.4513,163600.0
2007-12-05 09:40:00,51.23,51.37,51.03,51.16,127700.0,33.4644,33.5559,33.3338,33.4187,127700.0
2007-12-05 09:50:00,51.16,51.34,51.15,51.22,81800.0,33.4187,33.5363,33.4122,33.4579,81800.0
2007-12-05 10:00:00,51.22,51.39,51.12,51.22,89700.0,33.4579,33.5689,33.3926,33.4579,89700.0
2007-12-05 10:10:00,51.22,51.22,51.11,51.2,55700.0,33.4579,33.4579,33.386,33.4448,55700.0
2007-12-05 10:20:00,51.21,51.3,51.13,51.3,78500.0,33.4513,33.5101,33.3991,33.5101,78500.0
2007-12-05 10:30:00,51.3,51.3,51.17,51.26,93000.0,33.5101,33.5101,33.4252,33.484,93000.0
2007-12-05 10:40:00,51.27,51.39,51.14,51.38,218900.0,33.4905,33.5689,33.4056,33.5624,218900.0
2007-12-05 10:50:00,51.39,51.46,51.37,51.44,104900.0,33.5689,33.6146,33.5559,33.6016,104900.0
2007-12-05 11:00:00,51.44,51.48,51.38,51.48,68600.0,33.6016,33.6277,33.5624,33.6277,68600.0
2007-12-05 11:10:00,51.48,51.7,51.47,51.7,210000.0,33.6277,33.7714,33.6212,33.7714,210000.0
2007-12-05 11:20:00,51.71,51.75,51.65,51.74,71200.0,33.778,33.8041,33.7388,33.7976,71200.0
2007-12-05 11:30:00,51.74,51.85,51.66,51.69,68000.0,33.7976,33.8694,33.7453,33.7649,68000.0
2007-12-05 11:40:00,51.7,51.92,51.69,51.87,93100.0,33.7714,33.9151,33.7649,33.8825,93100.0
2007-12-05 11:50:00,51.88,51.88,51.8,51.85,56400.0,33.889,33.889,33.8367,33.8694,56400.0
2007-12-05 12:00:00,51.86,51.91,51.85,51.87,46600.0,33.8759,33.9086,33.8694,33.8825,46600.0
2007-12-05 12:10:00,51.85,51.91,51.82,51.9,53500.0,33.8694,33.9086,33.8498,33.9021,53500.0
2007-12-05 12:20:00,51.88,51.9,51.85,51.88,51400.0,33.889,33.9021,33.8694,33.889,51400.0
2007-12-05 12:30:00,51.88,51.9,51.74,51.8,127400.0,33.889,33.9021,33.7976,33.8367,127400.0
2007-12-05 12:40:00,51.8,51.9,51.78,51.89,38500.0,33.8367,33.9021,33.8237,33.8955,38500.0
2007-12-05 12:50:00,51.88,51.88,51.24,51.46,118600.0,33.889,33.889,33.4709,33.6146,118600.0
2007-12-05 13:00:00,51.46,51.53,51.21,51.23,59100.0,33.6146,33.6604,33.4513,33.4644,59100.0
2007-12-05 13:10:00,51.21,51.27,51.14,51.16,52800.0,33.4513,33.4905,33.4056,33.4187,52800.0
2007-12-05 13:20:00,51.17,51.29,51.11,51.25,45900.0,33.4252,33.5036,33.386,33.4775,45900.0
2007-12-05 13:30:00,51.27,51.46,51.27,51.41,48200.0,33.4905,33.6146,33.4905,33.582,48200.0
2007-12-05 13:40:00,51.41,51.57,51.41,51.56,49900.0,33.582,33.6865,33.582,33.68,49900.0
2007-12-05 13:50:00,51.56,51.62,51.51,51.55,60900.0,33.68,33.7192,33.6473,33.6734,60900.0
2007-12-05 14:00:00,51.56,51.7,51.55,51.6,68100.0,33.68,33.7714,33.6734,33.7061,68100.0
2007-12-05 14:10:00,51.6,51.62,51.45,51.48,52700.0,33.7061,33.7192,33.6081,33.6277,52700.0
2007-12-05 14:20:00,51.48,51.48,51.13,51.28,107500.0,33.6277,33.6277,33.3991,33.4971,107500.0
2007-12-05 14:30:00,51.28,51.45,51.25,51.42,55000.0,33.4971,33.6081,33.4775,33.5885,55000.0
2007-12-05 14:40:00,51.43,51.55,51.42,51.44,65700.0,33.5951,33.6734,33.5885,33.6016,65700.0
2007-12-05 14:50:00,51.44,51.49,51.27,51.44,114700.0,33.6016,33.6342,33.4905,33.6016,114700.0
2007-12-05 15:00:00,51.45,51.47,51.38,51.47,49400.0,33.6081,33.6212,33.5624,33.6212,49400.0
2007-12-05 15:10:00,51.47,51.67,51.47,51.64,105000.0,33.6212,33.7518,33.6212,33.7322,105000.0
2007-12-05 15:20:00,51.65,51.67,51.53,51.57,102000.0,33.7388,33.7518,33.6604,33.6865,102000.0
2007-12-05 15:30:00,51.57,51.8,51.56,51.79,107200.0,33.6865,33.8367,33.68,33.8302,107200.0
2007-12-05 15:40:00,51.78,51.8,51.68,51.79,141100.0,33.8237,33.8367,33.7584,33.8302,141100.0
2007-12-05 15:50:00,51.78,51.86,51.74,51.81,258300.0,33.8237,33.8759,33.7976,33.8433,258300.0
2007-12-06 09:30:00,51.56,51.96,51.56,51.96,82700.0,33.68,33.9413,33.68,33.9413,82700.0
2007-12-06 09:40:00,51.97,52.06,51.94,52.05,117600.0,33.9478,34.0066,33.9282,34.0,117600.0
2007-12-06 09:50:00,52.02,52.21,51.85,52.08,117600.0,33.9805,34.1046,33.8694,34.0196,117600.0
2007-12-06 10:00:00,52.08,52.31,52.03,52.22,137600.0,34.0196,34.1699,33.987,34.1111,137600.0
2007-12-06 10:10:00,52.23,52.35,52.18,52.18,99600.0,34.1176,34.196,34.085,34.085,99600.0
2007-12-06 10:20:00,52.19,52.42,52.18,52.34,152900.0,34.0915,34.2417,34.085,34.1895,152900.0
2007-12-06 10:30:00,52.34,52.48,52.33,52.48,117500.0,34.1895,34.2809,34.1829,34.2809,117500.0
2007-12-06 10:40:00,52.48,52.57,52.45,52.49,101400.0,34.2809,34.3397,34.2613,34.2875,101400.0
2007-12-06 10:50:00,52.48,52.58,52.43,52.49,70900.0,34.2809,34.3463,34.2483,34.2875,70900.0
2007-12-06 11:00:00,52.49,52.55,52.4,52.51,48700.0,34.2875,34.3267,34.2287,34.3005,48700.0
2007-12-06 11:10:00,52.51,52.58,52.47,52.51,75200.0,34.3005,34.3463,34.2744,34.3005,75200.0
2007-12-06 11:20:00,52.52,52.65,52.47,52.62,93100.0,34.3071,34.392,34.2744,34.3724,93100.0
2007-12-06 11:30:00,52.62,52.65,52.53,52.59,60600.0,34.3724,34.392,34.3136,34.3528,60600.0
2007-12-06 11:40:00,52.59,52.67,52.57,52.58,71000.0,34.3528,34.405,34.3397,34.3463,71000.0
2007-12-06 11:50:00,52.56,52.61,52.49,52.6,42800.0,34.3332,34.3659,34.2875,34.3593,42800.0
2007-12-06 12:00:00,52.59,52.63,52.49,52.61,55500.0,34.3528,34.3789,34.2875,34.3659,55500.0
2007-12-06 12:10:00,52.62,52.62,52.46,52.49,29300.0,34.3724,34.3724,34.2679,34.2875,29300.0
2007-12-06 12:20:00,52.49,52.6,52.46,52.51,32800.0,34.2875,34.3593,34.2679,34.3005,32800.0
2007-12-06 12:30:00,52.52,52.65,52.52,52.63,34500.0,34.3071,34.392,34.3071,34.3789,34500.0
2007-12-06 12:40:00,52.65,52.65,52.56,52.6,30400.0,34.392,34.392,34.3332,34.3593,30400.0
2007-12-06 12:50:00,52.59,52.67,52.55,52.64,39600.0,34.3528,34.405,34.3267,34.3854,39600.0
2007-12-06 13:00:00,52.64,52.7,52.62,52.63,32900.0,34.3854,34.4246,34.3724,34.3789,32900.0
2007-12-06 13:10:00,52.63,52.66,52.48,52.49,30300.0,34.3789,34.3985,34.2809,34.2875,30300.0
2007-12-06 13:20:00,52.5,52.57,52.44,52.46,35600.0,34.294,34.3397,34.2548,34.2679,35600.0
2007-12-06 13:30:00,52.45,52.46,52.25,52.34,68600.0,34.2613,34.2679,34.1307,34.1895,68600.0
2007-12-06 13:40:00,52.36,52.5,52.34,52.35,118200.0,34.2025,34.294,34.1895,34.196,118200.0
2007-12-06 13:50:00,52.37,52.4,52.25,52.3,33200.0,34.2091,34.2287,34.1307,34.1634,33200.0
2007-12-06 14:00:00,52.3,52.55,52.3,52.52,46800.0,34.1634,34.3267,34.1634,34.3071,46800.0
2007-12-06 14:10:00,52.52,52.69,52.52,52.69,51300.0,34.3071,34.4181,34.3071,34.4181,51300.0
2007-12-06 14:20:00,52.69,52.7,52.55,52.59,67000.0,34.4181,34.4246,34.3267,34.3528,67000.0
2007-12-06 14:30:00,52.59,52.79,52.58,52.76,67300.0,34.3528,34.4834,34.3463,34.4638,67300.0
2007-12-06 14:40:00,52.73,52.8,52.73,52.76,49300.0,34.4442,34.49,34.4442,34.4638,49300.0
2007-12-06 14:50:00,52.77,52.85,52.76,52.82,43700.0,34.4704,34.5226,34.4638,34.503,43700.0
2007-12-06 15:00:00,52.8,52.9,52.8,52.8,103000.0,34.49,34.5553,34.49,34.49,103000.0
2007-12-06 15:10:00,52.8,52.86,52.71,52.79,70700.0,34.49,34.5292,34.4312,34.4834,70700.0
2007-12-06 15:20:00,52.79,52.9,52.78,52.89,103200.0,34.4834,34.5553,34.4769,34.5488,103200.0
2007-12-06 15:30:00,52.89,52.96,52.83,52.92,112800.0,34.5488,34.5945,34.5096,34.5683,112800.0
2007-12-06 15:40:00,52.93,52.95,52.53,52.9,164400.0,34.5749,34.5879,34.3136,34.5553,164400.0
2007-12-06 15:50:00,52.9,52.96,52.87,52.89,232500.0,34.5553,34.5945,34.5357,34.5488,232500.0
2007-12-07 09:30:00,52.9,53.17,52.83,53.15,135400.0,34.5553,34.7317,34.5096,34.7186,135400.0
2007-12-07 09:40:00,53.13,53.19,53.03,53.16,82300.0,34.7055,34.7447,34.6402,34.7251,82300.0
2007-12-07 09:50:00,53.16,53.17,52.84,53.05,117500.0,34.7251,34.7317,34.5161,34.6533,117500.0
2007-12-07 10:00:00,53.03,53.17,52.98,53.16,102600.0,34.6402,34.7317,34.6075,34.7251,102600.0
2007-12-07 10:10:00,53.16,53.24,53.03,53.16,62800.0,34.7251,34.7774,34.6402,34.7251,62800.0
2007-12-07 10:20:00,53.17,53.17,53.02,53.02,51900.0,34.7317,34.7317,34.6337,34.6337,51900.0
2007-12-07 10:30:00,53.04,53.19,53.03,53.16,61500.0,34.6467,34.7447,34.6402,34.7251,61500.0
2007-12-07 10:40:00,53.15,53.23,53.11,53.15,73200.0,34.7186,34.7708,34.6925,34.7186,73200.0
2007-12-07 10:50:00,53.13,53.16,53.03,53.03,35400.0,34.7055,34.7251,34.6402,34.6402,35400.0
2007-12-07 11:00:00,53.03,53.05,52.89,52.9,70900.0,34.6402,34.6533,34.5488,34.5553,70900.0
2007-12-07 11:10:00,52.89,52.89,52.8,52.86,48100.0,34.5488,34.5488,34.49,34.5292,48100.0
2007-12-07 11:20:00,52.86,52.86,52.81,52.81,35000.0,34.5292,34.5292,34.4965,34.4965,35000.0
2007-12-07 11:30:00,52.81,52.91,52.79,52.88,54100.0,34.4965,34.5618,34.4834,34.5422,54100.0
2007-12-07 11:40:00,52.89,52.95,52.83,52.94,37500.0,34.5488,34.5879,34.5096,34.5814,37500.0
2007-12-07 11:50:00,52.95,52.98,52.94,52.95,31300.0,34.5879,34.6075,34.5814,34.5879,31300.0
2007-12-07 12:00:00,52.96,52.99,52.95,52.99,29400.0,34.5945,34.6141,34.5879,34.6141,29400.0
2007-12-07 12:10:00,52.99,53.0,52.97,53.0,28000.0,34.6141,34.6206,34.601,34.6206,28000.0
2007-12-07 12:20:00,52.99,53.0,52.93,52.95,24900.0,34.6141,34.6206,34.5749,34.5879,24900.0
2007-12-07 12:30:00,52.93,52.95,52.86,52.86,28300.0,34.5749,34.5879,34.5292,34.5292,28300.0
2007-12-07 12:40:00,52.86,52.88,52.82,52.88,32500.0,34.5292,34.5422,34.503,34.5422,32500.0
2007-12-07 12:50:00,52.88,52.9,52.82,52.84,34600.0,34.5422,34.5553,34.503,34.5161,34600.0
2007-12-07 13:00:00,52.84,52.91,52.83,52.9,20400.0,34.5161,34.5618,34.5096,34.5553,20400.0
2007-12-07 13:10:00,52.9,52.9,52.64,52.71,50500.0,34.5553,34.5553,34.3854,34.4312,50500.0
2007-12-07 13:20:00,52.69,52.7,52.42,52.44,53900.0,34.4181,34.4246,34.2417,34.2548,53900.0
2007-12-07 13:30:00,52.45,52.48,52.4,52.43,47200.0,34.2613,34.2809,34.2287,34.2483,47200.0
2007-12-07 13:40:00,52.43,52.71,52.42,52.55,56100.0,34.2483,34.4312,34.2417,34.3267,56100.0
2007-12-07 13:50:00,52.55,52.6,52.53,52.59,27300.0,34.3267,34.3593,34.3136,34.3528,27300.0
2007-12-07 14:00:00,52.59,52.72,52.56,52.6,60000.0,34.3528,34.4377,34.3332,34.3593,60000.0
2007-12-07 14:10:00,52.6,52.66,52.47,52.5,56900.0,34.3593,34.3985,34.2744,34.294,56900.0
2007-12-07 14:20:00,52.49,52.56,52.49,52.55,30200.0,34.2875,34.3332,34.2875,34.3267,30200.0
2007-12-07 14:30:00,52.55,52.7,52.5,52.66,43800.0,34.3267,34.4246,34.294,34.3985,43800.0
2007-12-07 14:40:00,52.66,52.66,52.45,52.45,50800.0,34.3985,34.3985,34.2613,34.2613,50800.0
2007-12-07 14:50:00,52.45,52.5,52.4,52.49,43000.0,34.2613,34.294,34.2287,34.2875,43000.0
2007-12-07 15:00:00,52.49,52.69,52.49,52.59,75100.0,34.2875,34.4181,34.2875,34.3528,75100.0
2007-12-07 15:10:00,52.58,52.74,52.55,52.6,69600.0,34.3463,34.4508,34.3267,34.3593,69600.0
2007-12-07 15:20:00,52.6,52.63,52.49,52.56,88500.0,34.3593,34.3789,34.2875,34.3332,88500.0
2007-12-07 15:30:00,52.56,52.57,52.45,52.52,83700.0,34.3332,34.3397,34.2613,34.3071,83700.0
2007-12-07 15:40:00,52.51,52.52,52.36,52.39,137000.0,34.3005,34.3071,34.2025,34.2221,137000.0
2007-12-07 15:50:00,52.38,52.46,52.31,52.39,191100.0,34.2156,34.2679,34.1699,34.2221,191100.0
2007-12-10 09:30:00,53.86,53.87,53.2,53.2,284300.0,35.1824,35.1889,34.7512,34.7512,284300.0
2007-12-10 09:40:00,53.2,53.42,53.12,53.41,130600.0,34.7512,34.895,34.699,34.8884,130600.0
2007-12-10 09:50:00,53.41,53.88,53.39,53.86,289800.0,34.8884,35.1954,34.8754,35.1824,289800.0
2007-12-10 10:00:00,53.86,54.18,53.71,54.17,268800.0,35.1824,35.3914,35.0844,35.3849,268800.0
2007-12-10 10:10:00,54.17,54.39,54.04,54.38,174300.0,35.3849,35.5286,35.3,35.522,174300.0
2007-12-10 10:20:00,54.38,54.44,54.18,54.18,157100.0,35.522,35.5612,35.3914,35.3914,157100.0
2007-12-10 10:30:00,54.18,54.24,54.0,54.22,122100.0,35.3914,35.4306,35.2738,35.4175,122100.0
2007-12-10 10:40:00,54.22,54.34,54.22,54.27,102000.0,35.4175,35.4959,35.4175,35.4502,102000.0
2007-12-10 10:50:00,54.3,54.4,54.25,54.29,84600.0,35.4698,35.5351,35.4371,35.4633,84600.0
2007-12-10 11:00:00,54.31,54.35,54.27,54.35,141600.0,35.4763,35.5025,35.4502,35.5025,141600.0
2007-12-10 11:10:00,54.34,54.34,54.1,54.1,104400.0,35.4959,35.4959,35.3391,35.3391,104400.0
2007-12-10 11:20:00,54.12,54.12,53.95,53.97,138500.0,35.3522,35.3522,35.2412,35.2542,138500.0
2007-12-10 11:30:00,53.97,54.01,53.95,54.01,59400.0,35.2542,35.2804,35.2412,35.2804,59400.0
2007-12-10 11:40:00,54.01,54.12,54.0,54.0,83000.0,35.2804,35.3522,35.2738,35.2738,83000.0
2007-12-10 11:50:00,54.01,54.01,53.91,53.94,59300.0,35.2804,35.2804,35.215,35.2346,59300.0
2007-12-10 12:00:00,53.94,53.97,53.93,53.93,40900.0,35.2346,35.2542,35.2281,35.2281,40900.0
2007-12-10 12:10:00,53.93,54.09,53.93,53.98,73200.0,35.2281,35.3326,35.2281,35.2608,73200.0
2007-12-10 12:20:00,53.97,54.02,53.96,53.99,57500.0,35.2542,35.2869,35.2477,35.2673,57500.0
2007-12-10 12:30:00,53.98,54.0,53.97,53.97,25400.0,35.2608,35.2738,35.2542,35.2542,25400.0
2007-12-10 12:40:00,53.97,53.98,53.95,53.96,27100.0,35.2542,35.2608,35.2412,35.2477,27100.0
2007-12-10 12:50:00,53.97,53.98,53.91,53.93,63800.0,35.2542,35.2608,35.215,35.2281,63800.0
2007-12-10 13:00:00,53.93,53.96,53.92,53.95,23700.0,35.2281,35.2477,35.2216,35.2412,23700.0
2007-12-10 13:10:00,53.95,54.09,53.94,54.08,53400.0,35.2412,35.3326,35.2346,35.3261,53400.0
2007-12-10 13:20:00,54.08,54.09,53.89,53.89,47100.0,35.3261,35.3326,35.202,35.202,47100.0
2007-12-10 13:30:00,53.9,53.96,53.87,53.96,57300.0,35.2085,35.2477,35.1889,35.2477,57300.0
2007-12-10 13:40:00,53.95,53.98,53.93,53.95,29100.0,35.2412,35.2608,35.2281,35.2412,29100.0
2007-12-10 13:50:00,53.95,53.96,53.86,53.86,44800.0,35.2412,35.2477,35.1824,35.1824,44800.0
2007-12-10 14:00:00,53.87,53.91,53.84,53.91,35000.0,35.1889,35.215,35.1693,35.215,35000.0
2007-12-10 14:10:00,53.91,53.93,53.83,53.83,48500.0,35.215,35.2281,35.1628,35.1628,48500.0
2007-12-10 14:20:00,53.83,53.88,53.82,53.83,44800.0,35.1628,35.1954,35.1562,35.1628,44800.0
2007-12-10 14:30:00,53.82,53.91,53.82,53.85,51500.0,35.1562,35.215,35.1562,35.1758,51500.0
2007-12-10 14:40:00,53.87,53.94,53.86,53.9,35400.0,35.1889,35.2346,35.1824,35.2085,35400.0
2007-12-10 14:50:00,53.9,53.93,53.77,53.81,107100.0,35.2085,35.2281,35.1236,35.1497,107100.0
2007-12-10 15:00:00,53.81,53.97,53.77,53.94,48500.0,35.1497,35.2542,35.1236,35.2346,48500.0
2007-12-10 15:10:00,53.95,53.97,53.9,53.94,84600.0,35.2412,35.2542,35.2085,35.2346,84600.0
2007-12-10 15:20:00,53.94,54.0,53.92,53.93,66200.0,35.2346,35.2738,35.2216,35.2281,66200.0
2007-12-10 15:30:00,53.93,54.02,53.92,54.0,113300.0,35.2281,35.2869,35.2216,35.2738,113300.0
2007-12-10 15:40:00,53.99,54.13,53.99,54.1,158300.0,35.2673,35.3587,35.2673,35.3391,158300.0
2007-12-10 15:50:00,54.1,54.18,54.05,54.18,280900.0,35.3391,35.3914,35.3065,35.3914,280900.0
2007-12-11 09:30:00,54.22,55.5,54.22,54.28,451400.0,35.4175,36.2537,35.4175,35.4567,451400.0
2007-12-11 09:40:00,54.29,54.47,54.19,54.23,106800.0,35.4633,35.5808,35.3979,35.4241,106800.0
2007-12-11 09:50:00,54.24,54.24,54.11,54.19,73900.0,35.4306,35.4306,35.3457,35.3979,73900.0
2007-12-11 10:00:00,54.19,54.27,54.11,54.26,65500.0,35.3979,35.4502,35.3457,35.4437,65500.0
2007-12-11 10:10:00,54.27,54.41,54.19,54.37,116300.0,35.4502,35.5416,35.3979,35.5155,116300.0
2007-12-11 10:20:00,54.38,54.44,54.35,54.41,61500.0,35.522,35.5612,35.5025,35.5416,61500.0
2007-12-11 10:30:00,54.41,54.42,54.32,54.35,61400.0,35.5416,35.5482,35.4829,35.5025,61400.0
2007-12-11 10:40:00,54.35,54.41,54.3,54.3,115600.0,35.5025,35.5416,35.4698,35.4698,115600.0
2007-12-11 10:50:00,54.3,54.34,54.23,54.27,89200.0,35.4698,35.4959,35.4241,35.4502,89200.0
2007-12-11 11:00:00,54.27,54.28,54.19,54.21,77800.0,35.4502,35.4567,35.3979,35.411,77800.0
2007-12-11 11:10:00,54.21,54.47,54.21,54.46,71300.0,35.411,35.5808,35.411,35.5743,71300.0
2007-12-11 11:20:00,54.44,54.56,54.44,54.45,104200.0,35.5612,35.6396,35.5612,35.5678,104200.0
2007-12-11 11:30:00,54.48,54.49,54.38,54.4,49400.0,35.5874,35.5939,35.522,35.5351,49400.0
2007-12-11 11:40:00,54.4,54.45,54.28,54.29,62200.0,35.5351,35.5678,35.4567,35.4633,62200.0
2007-12-11 11:50:00,54.28,54.3,54.18,54.19,56400.0,35.4567,35.4698,35.3914,35.3979,56400.0
2007-12-11 12:00:00,54.19,54.19,54.11,54.17,68600.0,35.3979,35.3979,35.3457,35.3849,68600.0
2007-12-11 12:10:00,54.17,54.18,53.96,53.98,63300.0,35.3849,35.3914,35.2477,35.2608,63300.0
2007-12-11 12:20:00,53.98,54.05,53.94,53.96,70100.0,35.2608,35.3065,35.2346,35.2477,70100.0
2007-12-11 12:30:00,53.96,54.1,53.94,54.09,73700.0,35.2477,35.3391,35.2346,35.3326,73700.0
2007-12-11 12:40:00,54.09,54.15,54.08,54.09,45100.0,35.3326,35.3718,35.3261,35.3326,45100.0
2007-12-11 12:50:00,54.08,54.17,54.08,54.17,41500.0,35.3261,35.3849,35.3261,35.3849,41500.0
2007-12-11 13:00:00,54.17,54.2,54.11,54.19,45800.0,35.3849,35.4045,35.3457,35.3979,45800.0
2007-12-11 13:10:00,54.19,54.19,54.08,54.12,67500.0,35.3979,35.3979,35.3261,35.3522,67500.0
2007-12-11 13:20:00,54.12,54.29,54.12,54.26,62000.0,35.3522,35.4633,35.3522,35.4437,62000.0
2007-12-11 13:30:00,54.27,54.27,54.16,54.21,46600.0,35.4502,35.4502,35.3783,35.411,46600.0
2007-12-11 13:40:00,54.2,54.37,54.1,54.36,88000.0,35.4045,35.5155,35.3391,35.509,88000.0
2007-12-11 13:50:00,54.35,54.42,54.24,54.35,86800.0,35.5025,35.5482,35.4306,35.5025,86800.0
2007-12-11 14:00:00,54.35,54.36,54.23,54.27,80500.0,35.5025,35.509,35.4241,35.4502,80500.0
2007-12-11 14:10:00,54.28,54.32,53.55,53.63,252200.0,35.4567,35.4829,34.9799,35.0321,252200.0
2007-12-11 14:20:00,53.67,53.73,53.12,53.27,229000.0,35.0583,35.0975,34.699,34.797,229000.0
2007-12-11 14:30:00,53.27,53.3,52.9,53.08,201800.0,34.797,34.8166,34.5553,34.6729,201800.0
2007-12-11 14:40:00,53.07,53.1,52.8,53.09,166300.0,34.6663,34.6859,34.49,34.6794,166300.0
2007-12-11 14:50:00,53.09,53.2,52.97,53.09,138300.0,34.6794,34.7512,34.601,34.6794,138300.0
2007-12-11 15:00:00,53.08,53.08,52.74,53.0,144700.0,34.6729,34.6729,34.4508,34.6206,144700.0
2007-12-11 15:10:00,53.0,53.02,52.71,52.72,162800.0,34.6206,34.6337,34.4312,34.4377,162800.0
2007-12-11 15:20:00,52.72,52.86,52.66,52.73,152400.0,34.4377,34.5292,34.3985,34.4442,152400.0
2007-12-11 15:30:00,52.72,52.89,52.65,52.66,179800.0,34.4377,34.5488,34.392,34.3985,179800.0
2007-12-11 15:40:00,52.66,52.66,52.46,52.46,282100.0,34.3985,34.3985,34.2679,34.2679,282100.0
2007-12-11 15:50:00,52.46,52.6,52.41,52.48,418200.0,34.2679,34.3593,34.2352,34.2809,418200.0
2007-12-12 09:30:00,53.59,53.59,53.03,53.14,226000.0,35.006,35.006,34.6402,34.7121,226000.0
2007-12-12 09:40:00,53.13,53.2,52.53,52.6,229500.0,34.7055,34.7512,34.3136,34.3593,229500.0
2007-12-12 09:50:00,52.61,53.11,52.61,53.11,139900.0,34.3659,34.6925,34.3659,34.6925,139900.0
2007-12-12 10:00:00,53.1,53.12,52.66,52.68,147800.0,34.6859,34.699,34.3985,34.4116,147800.0
2007-12-12 10:10:00,52.69,52.9,52.64,52.8,127100.0,34.4181,34.5553,34.3854,34.49,127100.0
2007-12-12 10:20:00,52.8,52.88,52.72,52.77,93700.0,34.49,34.5422,34.4377,34.4704,93700.0
2007-12-12 10:30:00,52.76,52.78,52.52,52.55,109800.0,34.4638,34.4769,34.3071,34.3267,109800.0
2007-12-12 10:40:00,52.54,52.63,52.32,52.33,107000.0,34.3201,34.3789,34.1764,34.1829,107000.0
2007-12-12 10:50:00,52.31,52.41,52.07,52.07,120100.0,34.1699,34.2352,34.0131,34.0131,120100.0
2007-12-12 11:00:00,52.08,52.13,52.0,52.08,166700.0,34.0196,34.0523,33.9674,34.0196,166700.0
2007-12-12 11:10:00,52.07,52.1,51.78,51.9,121300.0,34.0131,34.0327,33.8237,33.9021,121300.0
2007-12-12 11:20:00,51.86,51.88,51.64,51.64,130600.0,33.8759,33.889,33.7322,33.7322,130600.0
2007-12-12 11:30:00,51.65,52.28,51.65,52.28,126800.0,33.7388,34.1503,33.7388,34.1503,126800.0
2007-12-12 11:40:00,52.27,52.38,52.25,52.33,84500.0,34.1438,34.2156,34.1307,34.1829,84500.0
2007-12-12 11:50:00,52.33,52.37,52.17,52.25,93600.0,34.1829,34.2091,34.0784,34.1307,93600.0
2007-12-12 12:00:00,52.25,52.25,52.08,52.1,67200.0,34.1307,34.1307,34.0196,34.0327,67200.0
2007-12-12 12:10:00,52.09,52.17,52.03,52.17,58400.0,34.0262,34.0784,33.987,34.0784,58400.0
2007-12-12 12:20:00,52.18,52.27,52.15,52.19,61300.0,34.085,34.1438,34.0654,34.0915,61300.0
2007-12-12 12:30:00,52.19,52.19,51.97,52.08,76900.0,34.0915,34.0915,33.9478,34.0196,76900.0
2007-12-12 12:40:00,52.08,52.08,51.85,51.91,96000.0,34.0196,34.0196,33.8694,33.9086,96000.0
2007-12-12 12:50:00,51.91,51.91,51.77,51.88,1234000.0,33.9086,33.9086,33.8171,33.889,1234000.0
2007-12-12 13:00:00,51.88,51.88,51.74,51.83,86300.0,33.889,33.889,33.7976,33.8563,86300.0
2007-12-12 13:10:00,51.84,51.97,51.82,51.92,99700.0,33.8629,33.9478,33.8498,33.9151,99700.0
2007-12-12 13:20:00,51.91,51.92,51.85,51.85,79400.0,33.9086,33.9151,33.8694,33.8694,79400.0
2007-12-12 13:30:00,51.86,52.08,51.84,52.07,104300.0,33.8759,34.0196,33.8629,34.0131,104300.0
2007-12-12 13:40:00,52.07,52.21,52.03,52.06,102200.0,34.0131,34.1046,33.987,34.0066,102200.0
2007-12-12 13:50:00,52.05,52.07,51.99,52.05,106700.0,34.0,34.0131,33.9609,34.0,106700.0
2007-12-12 14:00:00,52.04,52.09,51.99,52.06,82000.0,33.9935,34.0262,33.9609,34.0066,82000.0
2007-12-12 14:10:00,52.05,52.12,52.03,52.06,73600.0,34.0,34.0458,33.987,34.0066,73600.0
2007-12-12 14:20:00,52.05,52.07,51.89,51.97,110200.0,34.0,34.0131,33.8955,33.9478,110200.0
2007-12-12 14:30:00,51.97,52.01,51.89,51.98,97500.0,33.9478,33.9739,33.8955,33.9543,97500.0
2007-12-12 14:40:00,52.0,52.06,51.95,52.05,97600.0,33.9674,34.0066,33.9347,34.0,97600.0
2007-12-12 14:50:00,52.06,52.12,51.95,51.96,123200.0,34.0066,34.0458,33.9347,33.9413,123200.0
2007-12-12 15:00:00,51.94,51.95,51.61,51.79,192200.0,33.9282,33.9347,33.7126,33.8302,192200.0
2007-12-12 15:10:00,51.79,51.79,51.29,51.54,283400.0,33.8302,33.8302,33.5036,33.6669,283400.0
2007-12-12 15:20:00,51.54,51.72,51.51,51.72,178200.0,33.6669,33.7845,33.6473,33.7845,178200.0
2007-12-12 15:30:00,51.73,51.79,51.55,51.71,279100.0,33.791,33.8302,33.6734,33.778,279100.0
2007-12-12 15:40:00,51.71,52.08,51.68,52.07,383700.0,33.778,34.0196,33.7584,34.0131,383700.0
2007-12-12 15:50:00,52.06,52.25,52.04,52.24,457000.0,34.0066,34.1307,33.9935,34.1242,457000.0
2007-12-13 09:30:00,51.9,52.0,51.64,51.92,143000.0,33.9021,33.9674,33.7322,33.9151,143000.0
2007-12-13 09:40:00,51.92,52.01,51.51,51.57,127200.0,33.9151,33.9739,33.6473,33.6865,127200.0
2007-12-13 09:50:00,51.57,51.69,51.52,51.65,56300.0,33.6865,33.7649,33.6538,33.7388,56300.0
2007-12-13 10:00:00,51.66,51.78,51.54,51.72,84700.0,33.7453,33.8237,33.6669,33.7845,84700.0
2007-12-13 10:10:00,51.73,51.84,51.53,51.76,95700.0,33.791,33.8629,33.6604,33.8106,95700.0
2007-12-13 10:20:00,51.76,51.95,51.65,51.67,93500.0,33.8106,33.9347,33.7388,33.7518,93500.0
2007-12-13 10:30:00,51.66,51.74,51.5,51.72,80200.0,33.7453,33.7976,33.6408,33.7845,80200.0
2007-12-13 10:40:00,51.72,51.77,51.65,51.77,72100.0,33.7845,33.8171,33.7388,33.8171,72100.0
2007-12-13 10:50:00,51.76,51.79,51.44,51.55,93500.0,33.8106,33.8302,33.6016,33.6734,93500.0
2007-12-13 11:00:00,51.56,51.63,51.43,51.53,121800.0,33.68,33.7257,33.5951,33.6604,121800.0
2007-12-13 11:10:00,51.55,51.6,51.44,51.48,82500.0,33.6734,33.7061,33.6016,33.6277,82500.0
2007-12-13 11:20:00,51.48,51.64,51.46,51.63,83800.0,33.6277,33.7322,33.6146,33.7257,83800.0
2007-12-13 11:30:00,51.65,51.73,51.53,51.71,60100.0,33.7388,33.791,33.6604,33.778,60100.0
2007-12-13 11:40:00,51.71,51.78,51.55,51.64,76700.0,33.778,33.8237,33.6734,33.7322,76700.0
2007-12-13 11:50:00,51.64,51.75,51.62,51.69,50600.0,33.7322,33.8041,33.7192,33.7649,50600.0
2007-12-13 12:00:00,51.69,51.8,51.6,51.8,60400.0,33.7649,33.8367,33.7061,33.8367,60400.0
2007-12-13 12:10:00,51.79,51.81,51.75,51.79,42200.0,33.8302,33.8433,33.8041,33.8302,42200.0
2007-12-13 12:20:00,51.79,51.8,51.65,51.67,47100.0,33.8302,33.8367,33.7388,33.7518,47100.0
2007-12-13 12:30:00,51.66,51.74,51.65,51.7,40400.0,33.7453,33.7976,33.7388,33.7714,40400.0
2007-12-13 12:40:00,51.7,51.71,51.54,51.64,64700.0,33.7714,33.778,33.6669,33.7322,64700.0
2007-12-13 12:50:00,51.64,51.78,51.64,51.7,40900.0,33.7322,33.8237,33.7322,33.7714,40900.0
2007-12-13 13:00:00,51.7,51.9,51.7,51.88,88200.0,33.7714,33.9021,33.7714,33.889,88200.0
2007-12-13 13:10:00,51.89,51.91,51.7,51.84,69200.0,33.8955,33.9086,33.7714,33.8629,69200.0
2007-12-13 13:20:00,51.85,51.96,51.75,51.95,71700.0,33.8694,33.9413,33.8041,33.9347,71700.0
2007-12-13 13:30:00,51.96,51.99,51.82,51.83,48600.0,33.9413,33.9609,33.8498,33.8563,48600.0
2007-12-13 13:40:00,51.83,51.94,51.79,51.89,76800.0,33.8563,33.9282,33.8302,33.8955,76800.0
2007-12-13 13:50:00,51.88,51.99,51.87,51.96,76500.0,33.889,33.9609,33.8825,33.9413,76500.0
2007-12-13 14:00:00,51.96,52.14,51.86,52.07,105000.0,33.9413,34.0588,33.8759,34.0131,105000.0
2007-12-13 14:10:00,52.06,52.15,52.02,52.15,95900.0,34.0066,34.0654,33.9805,34.0654,95900.0
2007-12-13 14:20:00,52.15,52.44,52.1,52.43,160600.0,34.0654,34.2548,34.0327,34.2483,160600.0
2007-12-13 14:30:00,52.43,52.44,52.2,52.2,167200.0,34.2483,34.2548,34.098,34.098,167200.0
2007-12-13 14:40:00,52.2,52.26,52.11,52.12,63800.0,34.098,34.1372,34.0392,34.0458,63800.0
2007-12-13 14:50:00,52.13,52.23,51.99,52.06,111800.0,34.0523,34.1176,33.9609,34.0066,111800.0
2007-12-13 15:00:00,52.07,52.2,51.99,52.0,88200.0,34.0131,34.098,33.9609,33.9674,88200.0
2007-12-13 15:10:00,52.0,52.02,51.94,51.98,164300.0,33.9674,33.9805,33.9282,33.9543,164300.0
2007-12-13 15:20:00,51.98,52.31,51.96,52.24,128000.0,33.9543,34.1699,33.9413,34.1242,128000.0
2007-12-13 15:30:00,52.25,52.34,52.11,52.18,108500.0,34.1307,34.1895,34.0392,34.085,108500.0
2007-12-13 15:40:00,52.17,52.27,52.08,52.2,205200.0,34.0784,34.1438,34.0196,34.098,205200.0
2007-12-13 15:50:00,52.2,52.42,52.09,52.37,283600.0,34.098,34.2417,34.0262,34.2091,283600.0
2007-12-14 09:30:00,52.0,52.17,51.8,51.91,97800.0,33.9674,34.0784,33.8367,33.9086,97800.0
2007-12-14 09:40:00,51.91,52.09,51.7,52.09,131700.0,33.9086,34.0262,33.7714,34.0262,131700.0
2007-12-14 09:50:00,52.05,52.13,51.76,52.0,92600.0,34.0,34.0523,33.8106,33.9674,92600.0
2007-12-14 10:00:00,52.0,52.3,51.98,52.22,78100.0,33.9674,34.1634,33.9543,34.1111,78100.0
2007-12-14 10:10:00,52.23,52.26,52.12,52.21,42100.0,34.1176,34.1372,34.0458,34.1046,42100.0
2007-12-14 10:20:00,52.21,52.24,52.01,52.04,54400.0,34.1046,34.1242,33.9739,33.9935,54400.0
2007-12-14 10:30:00,52.03,52.08,51.96,52.01,46300.0,33.987,34.0196,33.9413,33.9739,46300.0
2007-12-14 10:40:00,52.02,52.39,52.0,52.33,80200.0,33.9805,34.2221,33.9674,34.1829,80200.0
2007-12-14 10:50:00,52.33,52.36,52.2,52.3,49300.0,34.1829,34.2025,34.098,34.1634,49300.0
2007-12-14 11:00:00,52.29,52.47,52.28,52.3,67300.0,34.1568,34.2744,34.1503,34.1634,67300.0
2007-12-14 11:10:00,52.29,52.31,52.16,52.27,54000.0,34.1568,34.1699,34.0719,34.1438,54000.0
2007-12-14 11:20:00,52.26,52.26,52.13,52.15,46400.0,34.1372,34.1372,34.0523,34.0654,46400.0
2007-12-14 11:30:00,52.16,52.21,52.1,52.11,43600.0,34.0719,34.1046,34.0327,34.0392,43600.0
2007-12-14 11:40:00,52.12,52.14,51.93,51.95,37900.0,34.0458,34.0588,33.9217,33.9347,37900.0
2007-12-14 11:50:00,51.95,52.14,51.94,51.99,38500.0,33.9347,34.0588,33.9282,33.9609,38500.0
2007-12-14 12:00:00,52.0,52.11,51.99,52.09,23100.0,33.9674,34.0392,33.9609,34.0262,23100.0
2007-12-14 12:10:00,52.1,52.13,52.0,52.0,41200.0,34.0327,34.0523,33.9674,33.9674,41200.0
2007-12-14 12:20:00,52.0,52.01,51.72,51.81,65100.0,33.9674,33.9739,33.7845,33.8433,65100.0
2007-12-14 12:30:00,51.8,51.82,51.73,51.78,40800.0,33.8367,33.8498,33.791,33.8237,40800.0
2007-12-14 12:40:00,51.76,51.86,51.64,51.82,105300.0,33.8106,33.8759,33.7322,33.8498,105300.0
2007-12-14 12:50:00,51.82,52.09,51.81,52.06,39400.0,33.8498,34.0262,33.8433,34.0066,39400.0
2007-12-14 13:00:00,52.05,52.05,51.88,51.99,33900.0,34.0,34.0,33.889,33.9609,33900.0
2007-12-14 13:10:00,51.99,52.06,51.89,51.89,32000.0,33.9609,34.0066,33.8955,33.8955,32000.0
2007-12-14 13:20:00,51.91,52.1,51.85,52.1,42600.0,33.9086,34.0327,33.8694,34.0327,42600.0
2007-12-14 13:30:00,52.09,52.1,51.96,51.99,44100.0,34.0262,34.0327,33.9413,33.9609,44100.0
2007-12-14 13:40:00,51.98,52.01,51.87,51.94,30100.0,33.9543,33.9739,33.8825,33.9282,30100.0
2007-12-14 13:50:00,51.95,52.02,51.89,52.0,37100.0,33.9347,33.9805,33.8955,33.9674,37100.0
2007-12-14 14:00:00,51.99,52.01,51.77,51.9,54700.0,33.9609,33.9739,33.8171,33.9021,54700.0
2007-12-14 14:10:00,51.9,51.95,51.88,51.9,46400.0,33.9021,33.9347,33.889,33.9021,46400.0
2007-12-14 14:20:00,51.9,51.96,51.85,51.92,38400.0,33.9021,33.9413,33.8694,33.9151,38400.0
2007-12-14 14:30:00,51.93,51.95,51.84,51.93,31000.0,33.9217,33.9347,33.8629,33.9217,31000.0
2007-12-14 14:40:00,51.92,51.99,51.78,51.81,58000.0,33.9151,33.9609,33.8237,33.8433,58000.0
2007-12-14 14:50:00,51.81,51.9,51.67,51.69,91500.0,33.8433,33.9021,33.7518,33.7649,91500.0
2007-12-14 15:00:00,51.69,51.85,51.64,51.85,68400.0,33.7649,33.8694,33.7322,33.8694,68400.0
2007-12-14 15:10:00,51.84,51.88,51.67,51.7,67700.0,33.8629,33.889,33.7518,33.7714,67700.0
2007-12-14 15:20:00,51.7,51.88,51.69,51.83,63000.0,33.7714,33.889,33.7649,33.8563,63000.0
2007-12-14 15:30:00,51.82,51.89,51.66,51.8,165300.0,33.8498,33.8955,33.7453,33.8367,165300.0
2007-12-14 15:40:00,51.8,51.81,51.66,51.7,181900.0,33.8367,33.8433,33.7453,33.7714,181900.0
2007-12-14 15:50:00,51.7,51.76,51.55,51.56,290300.0,33.7714,33.8106,33.6734,33.68,290300.0
2007-12-17 09:30:00,51.46,51.85,51.46,51.75,116700.0,33.6146,33.8694,33.6146,33.8041,116700.0
2007-12-17 09:40:00,51.73,51.98,51.71,51.93,86900.0,33.791,33.9543,33.778,33.9217,86900.0
2007-12-17 09:50:00,51.94,52.1,51.81,52.02,139100.0,33.9282,34.0327,33.8433,33.9805,139100.0
2007-12-17 10:00:00,52.04,52.11,51.7,51.78,106600.0,33.9935,34.0392,33.7714,33.8237,106600.0
2007-12-17 10:10:00,51.78,51.92,51.72,51.87,142700.0,33.8237,33.9151,33.7845,33.8825,142700.0
2007-12-17 10:20:00,51.87,52.21,51.79,52.15,90500.0,33.8825,34.1046,33.8302,34.0654,90500.0
2007-12-17 10:30:00,52.13,52.24,51.97,52.18,52900.0,34.0523,34.1242,33.9478,34.085,52900.0
2007-12-17 10:40:00,52.19,52.24,52.11,52.2,55500.0,34.0915,34.1242,34.0392,34.098,55500.0
2007-12-17 10:50:00,52.19,52.2,52.12,52.14,65600.0,34.0915,34.098,34.0458,34.0588,65600.0
2007-12-17 11:00:00,52.13,52.24,52.13,52.18,60300.0,34.0523,34.1242,34.0523,34.085,60300.0
2007-12-17 11:10:00,52.18,52.19,52.0,52.08,45700.0,34.085,34.0915,33.9674,34.0196,45700.0
2007-12-17 11:20:00,52.07,52.07,51.88,51.88,57700.0,34.0131,34.0131,33.889,33.889,57700.0
2007-12-17 11:30:00,51.88,51.95,51.8,51.8,52400.0,33.889,33.9347,33.8367,33.8367,52400.0
2007-12-17 11:40:00,51.79,51.81,51.67,51.68,55700.0,33.8302,33.8433,33.7518,33.7584,55700.0
2007-12-17 11:50:00,51.67,51.74,51.55,51.73,90700.0,33.7518,33.7976,33.6734,33.791,90700.0
2007-12-17 12:00:00,51.72,51.83,51.66,51.78,44300.0,33.7845,33.8563,33.7453,33.8237,44300.0
2007-12-17 12:10:00,51.78,51.85,51.7,51.72,79200.0,33.8237,33.8694,33.7714,33.7845,79200.0
2007-12-17 12:20:00,51.72,51.84,51.71,51.84,39100.0,33.7845,33.8629,33.778,33.8629,39100.0
2007-12-17 12:30:00,51.82,51.97,51.82,51.95,34800.0,33.8498,33.9478,33.8498,33.9347,34800.0
2007-12-17 12:40:00,51.96,51.98,51.69,51.75,53500.0,33.9413,33.9543,33.7649,33.8041,53500.0
2007-12-17 12:50:00,51.77,51.99,51.76,51.99,40100.0,33.8171,33.9609,33.8106,33.9609,40100.0
2007-12-17 13:00:00,51.99,52.0,51.74,51.8,46700.0,33.9609,33.9674,33.7976,33.8367,46700.0
2007-12-17 13:10:00,51.79,51.8,51.58,51.63,59200.0,33.8302,33.8367,33.693,33.7257,59200.0
2007-12-17 13:20:00,51.63,51.72,51.62,51.64,39600.0,33.7257,33.7845,33.7192,33.7322,39600.0
2007-12-17 13:30:00,51.65,51.69,51.45,51.58,95800.0,33.7388,33.7649,33.6081,33.693,95800.0
2007-12-17 13:40:00,51.59,51.64,51.55,51.57,52700.0,33.6996,33.7322,33.6734,33.6865,52700.0
2007-12-17 13:50:00,51.56,51.74,51.54,51.54,45000.0,33.68,33.7976,33.6669,33.6669,45000.0
2007-12-17 14:00:00,51.55,51.75,51.52,51.68,61500.0,33.6734,33.8041,33.6538,33.7584,61500.0
2007-12-17 14:10:00,51.67,51.69,51.56,51.61,81900.0,33.7518,33.7649,33.68,33.7126,81900.0
2007-12-17 14:20:00,51.61,51.74,51.59,51.61,87000.0,33.7126,33.7976,33.6996,33.7126,87000.0
2007-12-17 14:30:00,51.62,51.7,51.59,51.66,63100.0,33.7192,33.7714,33.6996,33.7453,63100.0
2007-12-17 14:40:00,51.65,51.66,51.54,51.54,62400.0,33.7388,33.7453,33.6669,33.6669,62400.0
2007-12-17 14:50:00,51.55,51.57,51.4,51.47,65500.0,33.6734,33.6865,33.5755,33.6212,65500.0
2007-12-17 15:00:00,51.47,51.51,51.38,51.46,97600.0,33.6212,33.6473,33.5624,33.6146,97600.0
2007-12-17 15:10:00,51.46,51.59,51.42,51.42,90600.0,33.6146,33.6996,33.5885,33.5885,90600.0
2007-12-17 15:20:00,51.43,51.56,51.41,51.45,78600.0,33.5951,33.68,33.582,33.6081,78600.0
2007-12-17 15:30:00,51.45,51.78,51.44,51.66,129900.0,33.6081,33.8237,33.6016,33.7453,129900.0
2007-12-17 15:40:00,51.66,51.67,51.36,51.39,198800.0,33.7453,33.7518,33.5493,33.5689,198800.0
2007-12-17 15:50:00,51.4,51.43,51.32,51.41,202200.0,33.5755,33.5951,33.5232,33.582,202200.0
2007-12-18 09:30:00,51.68,51.95,51.51,51.54,114500.0,33.7584,33.9347,33.6473,33.6669,114500.0
2007-12-18 09:40:00,51.53,51.57,51.4,51.41,101300.0,33.6604,33.6865,33.5755,33.582,101300.0
2007-12-18 09:50:00,51.4,51.6,51.38,51.48,69500.0,33.5755,33.7061,33.5624,33.6277,69500.0
2007-12-18 10:00:00,51.48,51.48,51.3,51.39,83200.0,33.6277,33.6277,33.5101,33.5689,83200.0
2007-12-18 10:10:00,51.39,51.44,51.14,51.22,70600.0,33.5689,33.6016,33.4056,33.4579,70600.0
2007-12-18 10:20:00,51.22,51.33,51.22,51.3,53000.0,33.4579,33.5297,33.4579,33.5101,53000.0
2007-12-18 10:30:00,51.3,51.32,51.12,51.18,72800.0,33.5101,33.5232,33.3926,33.4317,72800.0
2007-12-18 10:40:00,51.18,51.29,51.11,51.21,69300.0,33.4317,33.5036,33.386,33.4513,69300.0
2007-12-18 10:50:00,51.2,51.35,51.18,51.35,53500.0,33.4448,33.5428,33.4317,33.5428,53500.0
2007-12-18 11:00:00,51.36,51.37,51.27,51.29,52700.0,33.5493,33.5559,33.4905,33.5036,52700.0
2007-12-18 11:10:00,51.29,51.3,51.13,51.14,50600.0,33.5036,33.5101,33.3991,33.4056,50600.0
2007-12-18 11:20:00,51.13,51.17,51.03,51.03,65500.0,33.3991,33.4252,33.3338,33.3338,65500.0
2007-12-18 11:30:00,51.04,51.05,50.95,50.99,77700.0,33.3403,33.3468,33.2815,33.3076,77700.0
2007-12-18 11:40:00,51.0,51.0,50.85,50.86,66000.0,33.3142,33.3142,33.2162,33.2227,66000.0
2007-12-18 11:50:00,50.87,50.88,50.72,50.79,132700.0,33.2292,33.2358,33.1313,33.177,132700.0
2007-12-18 12:00:00,50.8,50.8,50.62,50.76,132600.0,33.1835,33.1835,33.0659,33.1574,132600.0
2007-12-18 12:10:00,50.76,50.94,50.73,50.94,116000.0,33.1574,33.275,33.1378,33.275,116000.0
2007-12-18 12:20:00,50.94,50.99,50.85,50.87,64800.0,33.275,33.3076,33.2162,33.2292,64800.0
2007-12-18 12:30:00,50.87,50.9,50.79,50.89,57600.0,33.2292,33.2488,33.177,33.2423,57600.0
2007-12-18 12:40:00,50.9,50.94,50.81,50.85,40700.0,33.2488,33.275,33.1901,33.2162,40700.0
2007-12-18 12:50:00,50.84,50.87,50.82,50.85,23100.0,33.2097,33.2292,33.1966,33.2162,23100.0
2007-12-18 13:00:00,50.85,50.85,50.76,50.82,38400.0,33.2162,33.2162,33.1574,33.1966,38400.0
2007-12-18 13:10:00,50.82,50.9,50.82,50.88,39600.0,33.1966,33.2488,33.1966,33.2358,39600.0
2007-12-18 13:20:00,50.88,51.14,50.88,51.11,57600.0,33.2358,33.4056,33.2358,33.386,57600.0
2007-12-18 13:30:00,51.11,51.25,51.04,51.07,57800.0,33.386,33.4775,33.3403,33.3599,57800.0
2007-12-18 13:40:00,51.07,51.2,50.98,51.18,66900.0,33.3599,33.4448,33.3011,33.4317,66900.0
2007-12-18 13:50:00,51.18,51.19,51.0,51.06,79500.0,33.4317,33.4383,33.3142,33.3534,79500.0
2007-12-18 14:00:00,51.05,51.35,51.05,51.32,75600.0,33.3468,33.5428,33.3468,33.5232,75600.0
2007-12-18 14:10:00,51.32,51.39,51.21,51.35,76500.0,33.5232,33.5689,33.4513,33.5428,76500.0
2007-12-18 14:20:00,51.34,51.37,51.21,51.36,55500.0,33.5363,33.5559,33.4513,33.5493,55500.0
2007-12-18 14:30:00,51.35,51.54,51.35,51.47,85200.0,33.5428,33.6669,33.5428,33.6212,85200.0
2007-12-18 14:40:00,51.49,51.49,51.3,51.41,73000.0,33.6342,33.6342,33.5101,33.582,73000.0
2007-12-18 14:50:00,51.41,51.43,51.3,51.36,56000.0,33.582,33.5951,33.5101,33.5493,56000.0
2007-12-18 15:00:00,51.36,51.58,51.33,51.48,73400.0,33.5493,33.693,33.5297,33.6277,73400.0
2007-12-18 15:10:00,51.49,51.59,51.35,51.52,68200.0,33.6342,33.6996,33.5428,33.6538,68200.0
2007-12-18 15:20:00,51.52,51.6,51.4,51.54,80300.0,33.6538,33.7061,33.5755,33.6669,80300.0
2007-12-18 15:30:00,51.53,51.67,51.5,51.63,109000.0,33.6604,33.7518,33.6408,33.7257,109000.0
2007-12-18 15:40:00,51.62,51.64,51.36,51.43,173900.0,33.7192,33.7322,33.5493,33.5951,173900.0
2007-12-18 15:50:00,51.4,51.47,51.33,51.41,178500.0,33.5755,33.6212,33.5297,33.582,178500.0
2007-12-19 09:30:00,51.29,51.29,50.36,50.38,259300.0,33.5036,33.5036,32.8961,32.9092,259300.0
2007-12-19 09:40:00,50.4,50.51,50.26,50.48,248000.0,32.9222,32.9941,32.8308,32.9745,248000.0
2007-12-19 09:50:00,50.48,50.5,50.28,50.38,278400.0,32.9745,32.9876,32.8439,32.9092,278400.0
2007-12-19 10:00:00,50.39,50.49,50.26,50.4,232500.0,32.9157,32.981,32.8308,32.9222,232500.0
2007-12-19 10:10:00,50.4,50.63,50.39,50.4,133400.0,32.9222,33.0725,32.9157,32.9222,133400.0
2007-12-19 10:20:00,50.42,50.57,50.4,50.49,106900.0,32.9353,33.0333,32.9222,32.981,106900.0
2007-12-19 10:30:00,50.48,50.51,50.42,50.49,79800.0,32.9745,32.9941,32.9353,32.981,79800.0
2007-12-19 10:40:00,50.48,50.56,50.45,50.52,120700.0,32.9745,33.0268,32.9549,33.0006,120700.0
2007-12-19 10:50:00,50.53,50.54,50.42,50.42,94800.0,33.0072,33.0137,32.9353,32.9353,94800.0
2007-12-19 11:00:00,50.42,50.51,50.38,50.42,87500.0,32.9353,32.9941,32.9092,32.9353,87500.0
2007-12-19 11:10:00,50.42,50.46,50.27,50.28,148400.0,32.9353,32.9614,32.8373,32.8439,148400.0
2007-12-19 11:20:00,50.27,50.28,49.92,49.93,306700.0,32.8373,32.8439,32.6087,32.6152,306700.0
2007-12-19 11:30:00,49.91,50.17,49.9,50.14,104800.0,32.6022,32.772,32.5956,32.7524,104800.0
2007-12-19 11:40:00,50.14,50.14,50.06,50.07,56100.0,32.7524,32.7524,32.7001,32.7067,56100.0
2007-12-19 11:50:00,50.07,50.12,49.97,50.01,105200.0,32.7067,32.7393,32.6414,32.6675,105200.0
2007-12-19 12:00:00,50.0,50.11,49.97,50.02,118700.0,32.6609,32.7328,32.6414,32.674,118700.0
2007-12-19 12:10:00,50.02,50.07,49.95,49.95,135300.0,32.674,32.7067,32.6283,32.6283,135300.0
2007-12-19 12:20:00,49.96,50.16,49.95,50.11,66000.0,32.6348,32.7655,32.6283,32.7328,66000.0
2007-12-19 12:30:00,50.09,50.12,50.02,50.12,55500.0,32.7197,32.7393,32.674,32.7393,55500.0
2007-12-19 12:40:00,50.12,50.28,50.06,50.28,192100.0,32.7393,32.8439,32.7001,32.8439,192100.0
2007-12-19 12:50:00,50.29,50.37,50.26,50.32,109400.0,32.8504,32.9026,32.8308,32.87,109400.0
2007-12-19 13:00:00,50.32,50.37,50.16,50.27,92500.0,32.87,32.9026,32.7655,32.8373,92500.0
2007-12-19 13:10:00,50.26,50.34,50.21,50.3,49800.0,32.8308,32.883,32.7981,32.8569,49800.0
2007-12-19 13:20:00,50.31,50.37,50.19,50.27,101000.0,32.8634,32.9026,32.7851,32.8373,101000.0
2007-12-19 13:30:00,50.27,50.31,50.13,50.29,56500.0,32.8373,32.8634,32.7459,32.8504,56500.0
2007-12-19 13:40:00,50.3,50.31,50.09,50.22,109100.0,32.8569,32.8634,32.7197,32.8047,109100.0
2007-12-19 13:50:00,50.24,50.25,50.16,50.19,42700.0,32.8177,32.8243,32.7655,32.7851,42700.0
2007-12-19 14:00:00,50.19,50.42,50.17,50.32,108600.0,32.7851,32.9353,32.772,32.87,108600.0
2007-12-19 14:10:00,50.33,50.51,50.2,50.36,168200.0,32.8765,32.9941,32.7916,32.8961,168200.0
2007-12-19 14:20:00,50.36,50.49,50.36,50.41,137000.0,32.8961,32.981,32.8961,32.9288,137000.0
2007-12-19 14:30:00,50.4,50.47,50.31,50.34,73700.0,32.9222,32.968,32.8634,32.883,73700.0
2007-12-19 14:40:00,50.33,50.49,50.26,50.43,96300.0,32.8765,32.981,32.8308,32.9418,96300.0
2007-12-19 14:50:00,50.43,50.48,50.37,50.39,96100.0,32.9418,32.9745,32.9026,32.9157,96100.0
2007-12-19 15:00:00,50.38,50.42,50.2,50.22,85400.0,32.9092,32.9353,32.7916,32.8047,85400.0
2007-12-19 15:10:00,50.22,50.46,50.22,50.43,85800.0,32.8047,32.9614,32.8047,32.9418,85800.0
2007-12-19 15:20:00,50.45,50.46,50.23,50.31,126200.0,32.9549,32.9614,32.8112,32.8634,126200.0
2007-12-19 15:30:00,50.31,50.43,50.27,50.38,176300.0,32.8634,32.9418,32.8373,32.9092,176300.0
2007-12-19 15:40:00,50.39,50.44,50.3,50.33,184300.0,32.9157,32.9484,32.8569,32.8765,184300.0
2007-12-19 15:50:00,50.33,50.4,50.27,50.3,296200.0,32.8765,32.9222,32.8373,32.8569,296200.0
2007-12-20 09:30:00,50.61,50.85,50.3,50.35,154600.0,33.0594,33.2162,32.8569,32.8896,154600.0
2007-12-20 09:40:00,50.35,50.45,50.25,50.26,111800.0,32.8896,32.9549,32.8243,32.8308,111800.0
2007-12-20 09:50:00,50.25,50.28,50.12,50.2,246200.0,32.8243,32.8439,32.7393,32.7916,246200.0
2007-12-20 10:00:00,50.2,50.21,49.78,49.92,143500.0,32.7916,32.7981,32.5172,32.6087,143500.0
2007-12-20 10:10:00,49.92,49.97,49.75,49.79,100200.0,32.6087,32.6414,32.4976,32.5238,100200.0
2007-12-20 10:20:00,49.79,49.92,49.79,49.85,60800.0,32.5238,32.6087,32.5238,32.563,60800.0
2007-12-20 10:30:00,49.84,50.03,49.8,49.93,97700.0,32.5564,32.6805,32.5303,32.6152,97700.0
2007-12-20 10:40:00,49.93,50.07,49.92,49.97,91000.0,32.6152,32.7067,32.6087,32.6414,91000.0
2007-12-20 10:50:00,49.98,49.98,49.82,49.91,83400.0,32.6479,32.6479,32.5434,32.6022,83400.0
2007-12-20 11:00:00,49.92,50.03,49.87,50.0,61400.0,32.6087,32.6805,32.576,32.6609,61400.0
2007-12-20 11:10:00,50.0,50.02,49.89,49.92,52900.0,32.6609,32.674,32.5891,32.6087,52900.0
2007-12-20 11:20:00,49.91,49.92,49.71,49.75,71700.0,32.6022,32.6087,32.4715,32.4976,71700.0
2007-12-20 11:30:00,49.76,49.76,49.62,49.62,62100.0,32.5042,32.5042,32.4127,32.4127,62100.0
2007-12-20 11:40:00,49.61,49.66,49.58,49.58,68200.0,32.4062,32.4389,32.3866,32.3866,68200.0
2007-12-20 11:50:00,49.57,49.66,49.55,49.66,58600.0,32.3801,32.4389,32.367,32.4389,58600.0
2007-12-20 12:00:00,49.66,49.75,49.55,49.72,64000.0,32.4389,32.4976,32.367,32.478,64000.0
2007-12-20 12:10:00,49.73,49.76,49.67,49.72,39500.0,32.4846,32.5042,32.4454,32.478,39500.0
2007-12-20 12:20:00,49.71,49.82,49.7,49.76,46800.0,32.4715,32.5434,32.465,32.5042,46800.0
2007-12-20 12:30:00,49.77,49.78,49.66,49.67,38300.0,32.5107,32.5172,32.4389,32.4454,38300.0
2007-12-20 12:40:00,49.67,49.68,49.55,49.58,54100.0,32.4454,32.4519,32.367,32.3866,54100.0
2007-12-20 12:50:00,49.57,49.7,49.57,49.65,44600.0,32.3801,32.465,32.3801,32.4323,44600.0
2007-12-20 13:00:00,49.66,49.7,49.64,49.68,38300.0,32.4389,32.465,32.4258,32.4519,38300.0
2007-12-20 13:10:00,49.67,49.72,49.66,49.71,52300.0,32.4454,32.478,32.4389,32.4715,52300.0
2007-12-20 13:20:00,49.72,49.96,49.71,49.9,73600.0,32.478,32.6348,32.4715,32.5956,73600.0
2007-12-20 13:30:00,49.9,50.0,49.9,49.92,56500.0,32.5956,32.6609,32.5956,32.6087,56500.0
2007-12-20 13:40:00,49.92,49.92,49.68,49.82,57800.0,32.6087,32.6087,32.4519,32.5434,57800.0
2007-12-20 13:50:00,49.82,50.04,49.82,49.91,60500.0,32.5434,32.6871,32.5434,32.6022,60500.0
2007-12-20 14:00:00,49.89,49.98,49.8,49.81,58900.0,32.5891,32.6479,32.5303,32.5368,58900.0
2007-12-20 14:10:00,49.81,50.03,49.75,50.03,67400.0,32.5368,32.6805,32.4976,32.6805,67400.0
2007-12-20 14:20:00,50.01,50.05,49.77,49.89,74900.0,32.6675,32.6936,32.5107,32.5891,74900.0
2007-12-20 14:30:00,49.88,50.15,49.83,50.11,81400.0,32.5826,32.7589,32.5499,32.7328,81400.0
2007-12-20 14:40:00,50.11,50.11,50.01,50.01,49900.0,32.7328,32.7328,32.6675,32.6675,49900.0
2007-12-20 14:50:00,50.01,50.03,49.93,49.99,63000.0,32.6675,32.6805,32.6152,32.6544,63000.0
2007-12-20 15:00:00,49.99,50.03,49.86,50.03,83300.0,32.6544,32.6805,32.5695,32.6805,83300.0
2007-12-20 15:10:00,50.03,50.08,49.95,49.96,89500.0,32.6805,32.7132,32.6283,32.6348,89500.0
2007-12-20 15:20:00,49.97,50.05,49.79,49.81,119500.0,32.6414,32.6936,32.5238,32.5368,119500.0
2007-12-20 15:30:00,49.8,50.05,49.78,50.04,116400.0,32.5303,32.6936,32.5172,32.6871,116400.0
2007-12-20 15:40:00,50.05,50.14,49.98,50.14,152900.0,32.6936,32.7524,32.6479,32.7524,152900.0
2007-12-20 15:50:00,50.13,50.15,50.05,50.14,150400.0,32.7459,32.7589,32.6936,32.7524,150400.0
2007-12-21 09:30:00,50.51,50.81,50.41,50.8,1141900.0,32.9941,33.1901,32.9288,33.1835,1141900.0
2007-12-21 09:40:00,50.8,50.94,50.71,50.82,129500.0,33.1835,33.275,33.1247,33.1966,129500.0
2007-12-21 09:50:00,50.8,50.89,50.77,50.81,209000.0,33.1835,33.2423,33.1639,33.1901,209000.0
2007-12-21 10:00:00,50.81,51.48,50.81,51.33,230900.0,33.1901,33.6277,33.1901,33.5297,230900.0
2007-12-21 10:10:00,51.33,51.53,51.25,51.44,131500.0,33.5297,33.6604,33.4775,33.6016,131500.0
2007-12-21 10:20:00,51.44,51.45,51.22,51.28,104100.0,33.6016,33.6081,33.4579,33.4971,104100.0
2007-12-21 10:30:00,51.27,51.32,51.21,51.23,79300.0,33.4905,33.5232,33.4513,33.4644,79300.0
2007-12-21 10:40:00,51.21,51.23,51.1,51.16,59400.0,33.4513,33.4644,33.3795,33.4187,59400.0
2007-12-21 10:50:00,51.14,51.14,50.99,51.06,54200.0,33.4056,33.4056,33.3076,33.3534,54200.0
2007-12-21 11:00:00,51.06,51.23,51.02,51.19,86800.0,33.3534,33.4644,33.3272,33.4383,86800.0
2007-12-21 11:10:00,51.21,51.21,51.11,51.2,45900.0,33.4513,33.4513,33.386,33.4448,45900.0
2007-12-21 11:20:00,51.2,51.22,51.07,51.11,50400.0,33.4448,33.4579,33.3599,33.386,50400.0
2007-12-21 11:30:00,51.12,51.12,50.98,51.04,63300.0,33.3926,33.3926,33.3011,33.3403,63300.0
2007-12-21 11:40:00,51.03,51.07,51.02,51.04,38400.0,33.3338,33.3599,33.3272,33.3403,38400.0
2007-12-21 11:50:00,51.04,51.07,50.98,51.03,67200.0,33.3403,33.3599,33.3011,33.3338,67200.0
2007-12-21 12:00:00,51.04,51.07,50.99,51.01,94500.0,33.3403,33.3599,33.3076,33.3207,94500.0
2007-12-21 12:10:00,51.02,51.09,50.99,51.07,75400.0,33.3272,33.373,33.3076,33.3599,75400.0
2007-12-21 12:20:00,51.07,51.18,51.06,51.17,55400.0,33.3599,33.4317,33.3534,33.4252,55400.0
2007-12-21 12:30:00,51.17,51.17,51.13,51.13,35400.0,33.4252,33.4252,33.3991,33.3991,35400.0
2007-12-21 12:40:00,51.13,51.2,51.13,51.19,44400.0,33.3991,33.4448,33.3991,33.4383,44400.0
2007-12-21 12:50:00,51.19,51.31,51.18,51.29,89200.0,33.4383,33.5167,33.4317,33.5036,89200.0
2007-12-21 13:00:00,51.28,51.33,51.27,51.33,41600.0,33.4971,33.5297,33.4905,33.5297,41600.0
2007-12-21 13:10:00,51.33,51.38,51.33,51.33,47800.0,33.5297,33.5624,33.5297,33.5297,47800.0
2007-12-21 13:20:00,51.34,51.35,51.32,51.33,30400.0,33.5363,33.5428,33.5232,33.5297,30400.0
2007-12-21 13:30:00,51.34,51.34,51.29,51.31,35600.0,33.5363,33.5363,33.5036,33.5167,35600.0
2007-12-21 13:40:00,51.29,51.39,51.28,51.29,96200.0,33.5036,33.5689,33.4971,33.5036,96200.0
2007-12-21 13:50:00,51.3,51.35,51.28,51.34,45200.0,33.5101,33.5428,33.4971,33.5363,45200.0
2007-12-21 14:00:00,51.33,51.38,51.32,51.34,70000.0,33.5297,33.5624,33.5232,33.5363,70000.0
2007-12-21 14:10:00,51.35,51.43,51.34,51.4,53600.0,33.5428,33.5951,33.5363,33.5755,53600.0
2007-12-21 14:20:00,51.41,51.47,51.39,51.43,50800.0,33.582,33.6212,33.5689,33.5951,50800.0
2007-12-21 14:30:00,51.43,51.52,51.4,51.51,122900.0,33.5951,33.6538,33.5755,33.6473,122900.0
2007-12-21 14:40:00,51.51,51.63,51.49,51.61,129600.0,33.6473,33.7257,33.6342,33.7126,129600.0
2007-12-21 14:50:00,51.61,51.66,51.59,51.65,88600.0,33.7126,33.7453,33.6996,33.7388,88600.0
2007-12-21 15:00:00,51.64,51.73,51.64,51.7,68200.0,33.7322,33.791,33.7322,33.7714,68200.0
2007-12-21 15:10:00,51.71,51.83,51.7,51.8,99000.0,33.778,33.8563,33.7714,33.8367,99000.0
2007-12-21 15:20:00,51.8,51.87,51.78,51.87,145500.0,33.8367,33.8825,33.8237,33.8825,145500.0
2007-12-21 15:30:00,51.87,51.9,51.82,51.89,254800.0,33.8825,33.9021,33.8498,33.8955,254800.0
2007-12-21 15:40:00,51.9,51.95,51.81,51.92,247200.0,33.9021,33.9347,33.8433,33.9151,247200.0
2007-12-21 15:50:00,51.93,51.94,51.86,51.91,417200.0,33.9217,33.9282,33.8759,33.9086,417200.0
2007-12-24 09:30:00,51.82,52.73,51.82,52.28,173200.0,33.8498,34.4442,33.8498,34.1503,173200.0
2007-12-24 09:40:00,52.31,52.66,52.27,52.49,110000.0,34.1699,34.3985,34.1438,34.2875,110000.0
2007-12-24 09:50:00,52.49,52.63,52.36,52.36,85000.0,34.2875,34.3789,34.2025,34.2025,85000.0
2007-12-24 10:00:00,52.35,52.46,52.24,52.36,63800.0,34.196,34.2679,34.1242,34.2025,63800.0
2007-12-24 10:10:00,52.36,52.44,52.35,52.4,42500.0,34.2025,34.2548,34.196,34.2287,42500.0
2007-12-24 10:20:00,52.4,52.49,52.32,52.41,96500.0,34.2287,34.2875,34.1764,34.2352,96500.0
2007-12-24 10:30:00,52.4,52.4,52.29,52.34,74700.0,34.2287,34.2287,34.1568,34.1895,74700.0
2007-12-24 10:40:00,52.35,52.45,52.35,52.43,43600.0,34.196,34.2613,34.196,34.2483,43600.0
2007-12-24 10:50:00,52.44,52.46,52.3,52.43,83300.0,34.2548,34.2679,34.1634,34.2483,83300.0
2007-12-24 11:00:00,52.41,52.51,52.4,52.51,34600.0,34.2352,34.3005,34.2287,34.3005,34600.0
2007-12-24 11:10:00,52.51,52.53,52.43,52.5,48400.0,34.3005,34.3136,34.2483,34.294,48400.0
2007-12-24 11:20:00,52.5,52.54,52.47,52.54,35500.0,34.294,34.3201,34.2744,34.3201,35500.0
2007-12-24 11:30:00,52.54,52.6,52.38,52.4,60400.0,34.3201,34.3593,34.2156,34.2287,60400.0
2007-12-24 11:40:00,52.41,52.56,52.39,52.53,94600.0,34.2352,34.3332,34.2221,34.3136,94600.0
2007-12-24 11:50:00,52.53,52.62,52.44,52.62,57500.0,34.3136,34.3724,34.2548,34.3724,57500.0
2007-12-24 12:00:00,52.61,52.7,52.6,52.64,76500.0,34.3659,34.4246,34.3593,34.3854,76500.0
2007-12-24 12:10:00,52.65,52.67,52.51,52.55,74700.0,34.392,34.405,34.3005,34.3267,74700.0
2007-12-24 12:20:00,52.55,52.67,52.54,52.63,71800.0,34.3267,34.405,34.3201,34.3789,71800.0
2007-12-24 12:30:00,52.64,52.79,52.63,52.77,67900.0,34.3854,34.4834,34.3789,34.4704,67900.0
2007-12-24 12:40:00,52.76,52.9,52.68,52.72,89500.0,34.4638,34.5553,34.4116,34.4377,89500.0
2007-12-24 12:50:00,52.71,52.95,52.67,52.94,135900.0,34.4312,34.5879,34.405,34.5814,135900.0
2007-12-24 13:00:00,52.94,52.94,52.85,52.85,33800.0,34.5814,34.5814,34.5226,34.5226,33800.0
2007-12-24 13:10:00,52.85,52.85,52.85,52.85,0.0,34.5226,34.5226,34.5226,34.5226,0.0
2007-12-24 13:20:00,52.85,52.85,52.85,52.85,0.0,34.5226,34.5226,34.5226,34.5226,0.0
2007-12-24 13:30:00,52.85,52.85,52.85,52.85,0.0,34.5226,34.5226,34.5226,34.5226,0.0
2007-12-24 13:40:00,52.85,52.85,52.85,52.85,0.0,34.5226,34.5226,34.5226,34.5226,0.0
2007-12-24 13:50:00,52.85,52.85,52.85,52.85,0.0,34.5226,34.5226,34.5226,34.5226,0.0
2007-12-24 14:00:00,52.85,52.85,52.85,52.85,0.0,34.5226,34.5226,34.5226,34.5226,0.0
2007-12-24 14:10:00,52.85,52.85,52.85,52.85,0.0,34.5226,34.5226,34.5226,34.5226,0.0
2007-12-24 14:20:00,52.85,52.85,52.85,52.85,0.0,34.5226,34.5226,34.5226,34.5226,0.0
2007-12-24 14:30:00,52.85,52.85,52.85,52.85,0.0,34.5226,34.5226,34.5226,34.5226,0.0
2007-12-24 14:40:00,52.85,52.85,52.85,52.85,0.0,34.5226,34.5226,34.5226,34.5226,0.0
2007-12-24 14:50:00,52.85,52.85,52.85,52.85,0.0,34.5226,34.5226,34.5226,34.5226,0.0
2007-12-24 15:00:00,52.85,52.85,52.85,52.85,0.0,34.5226,34.5226,34.5226,34.5226,0.0
2007-12-24 15:10:00,52.85,52.85,52.85,52.85,0.0,34.5226,34.5226,34.5226,34.5226,0.0
2007-12-24 15:20:00,52.85,52.85,52.85,52.85,0.0,34.5226,34.5226,34.5226,34.5226,0.0
2007-12-24 15:30:00,52.85,52.85,52.85,52.85,0.0,34.5226,34.5226,34.5226,34.5226,0.0
2007-12-24 15:40:00,52.85,52.85,52.85,52.85,0.0,34.5226,34.5226,34.5226,34.5226,0.0
2007-12-24 15:50:00,52.85,52.85,52.85,52.85,0.0,34.5226,34.5226,34.5226,34.5226,0.0
2007-12-26 09:30:00,52.47,52.74,52.47,52.62,61500.0,34.2744,34.4508,34.2744,34.3724,61500.0
2007-12-26 09:40:00,52.59,52.78,52.56,52.59,61300.0,34.3528,34.4769,34.3332,34.3528,61300.0
2007-12-26 09:50:00,52.59,52.59,52.2,52.28,75600.0,34.3528,34.3528,34.098,34.1503,75600.0
2007-12-26 10:00:00,52.26,52.58,52.26,52.53,71600.0,34.1372,34.3463,34.1372,34.3136,71600.0
2007-12-26 10:10:00,52.55,52.55,52.4,52.42,54600.0,34.3267,34.3267,34.2287,34.2417,54600.0
2007-12-26 10:20:00,52.42,52.61,52.41,52.6,65400.0,34.2417,34.3659,34.2352,34.3593,65400.0
2007-12-26 10:30:00,52.6,52.6,52.44,52.44,32100.0,34.3593,34.3593,34.2548,34.2548,32100.0
2007-12-26 10:40:00,52.44,52.48,52.36,52.47,48100.0,34.2548,34.2809,34.2025,34.2744,48100.0
2007-12-26 10:50:00,52.47,52.51,52.4,52.43,31100.0,34.2744,34.3005,34.2287,34.2483,31100.0
2007-12-26 11:00:00,52.43,52.55,52.43,52.53,41000.0,34.2483,34.3267,34.2483,34.3136,41000.0
2007-12-26 11:10:00,52.53,52.6,52.5,52.58,59000.0,34.3136,34.3593,34.294,34.3463,59000.0
2007-12-26 11:20:00,52.58,52.58,52.53,52.54,33000.0,34.3463,34.3463,34.3136,34.3201,33000.0
2007-12-26 11:30:00,52.53,52.55,52.4,52.46,43700.0,34.3136,34.3267,34.2287,34.2679,43700.0
2007-12-26 11:40:00,52.46,52.53,52.45,52.49,31600.0,34.2679,34.3136,34.2613,34.2875,31600.0
2007-12-26 11:50:00,52.48,52.51,52.43,52.43,30900.0,34.2809,34.3005,34.2483,34.2483,30900.0
2007-12-26 12:00:00,52.44,52.5,52.43,52.46,26100.0,34.2548,34.294,34.2483,34.2679,26100.0
2007-12-26 12:10:00,52.48,52.54,52.47,52.53,23500.0,34.2809,34.3201,34.2744,34.3136,23500.0
2007-12-26 12:20:00,52.53,52.55,52.48,52.53,22700.0,34.3136,34.3267,34.2809,34.3136,22700.0
2007-12-26 12:30:00,52.52,52.54,52.5,52.5,22200.0,34.3071,34.3201,34.294,34.294,22200.0
2007-12-26 12:40:00,52.5,52.57,52.5,52.55,40500.0,34.294,34.3397,34.294,34.3267,40500.0
2007-12-26 12:50:00,52.55,52.73,52.53,52.7,45500.0,34.3267,34.4442,34.3136,34.4246,45500.0
2007-12-26 13:00:00,52.7,52.84,52.68,52.72,95900.0,34.4246,34.5161,34.4116,34.4377,95900.0
2007-12-26 13:10:00,52.72,52.85,52.72,52.82,40500.0,34.4377,34.5226,34.4377,34.503,40500.0
2007-12-26 13:20:00,52.82,52.83,52.74,52.74,63500.0,34.503,34.5096,34.4508,34.4508,63500.0
2007-12-26 13:30:00,52.76,52.85,52.74,52.76,49800.0,34.4638,34.5226,34.4508,34.4638,49800.0
2007-12-26 13:40:00,52.76,52.9,52.71,52.88,57400.0,34.4638,34.5553,34.4312,34.5422,57400.0
2007-12-26 13:50:00,52.87,52.93,52.84,52.93,58100.0,34.5357,34.5749,34.5161,34.5749,58100.0
2007-12-26 14:00:00,52.93,52.94,52.79,52.82,42700.0,34.5749,34.5814,34.4834,34.503,42700.0
2007-12-26 14:10:00,52.82,52.84,52.65,52.75,50600.0,34.503,34.5161,34.392,34.4573,50600.0
2007-12-26 14:20:00,52.75,52.79,52.73,52.75,33900.0,34.4573,34.4834,34.4442,34.4573,33900.0
2007-12-26 14:30:00,52.74,52.84,52.63,52.69,127000.0,34.4508,34.5161,34.3789,34.4181,127000.0
2007-12-26 14:40:00,52.69,52.81,52.66,52.77,42300.0,34.4181,34.4965,34.3985,34.4704,42300.0
2007-12-26 14:50:00,52.79,52.85,52.79,52.85,41300.0,34.4834,34.5226,34.4834,34.5226,41300.0
2007-12-26 15:00:00,52.85,52.85,52.8,52.82,43600.0,34.5226,34.5226,34.49,34.503,43600.0
2007-12-26 15:10:00,52.81,52.88,52.81,52.86,52500.0,34.4965,34.5422,34.4965,34.5292,52500.0
2007-12-26 15:20:00,52.86,52.87,52.77,52.81,60100.0,34.5292,34.5357,34.4704,34.4965,60100.0
2007-12-26 15:30:00,52.8,52.85,52.75,52.85,78700.0,34.49,34.5226,34.4573,34.5226,78700.0
2007-12-26 15:40:00,52.84,52.9,52.81,52.89,151100.0,34.5161,34.5553,34.4965,34.5488,151100.0
2007-12-26 15:50:00,52.89,52.94,52.81,52.85,153700.0,34.5488,34.5814,34.4965,34.5226,153700.0
2007-12-27 09:30:00,52.62,52.73,52.56,52.69,59800.0,34.3724,34.4442,34.3332,34.4181,59800.0
2007-12-27 09:40:00,52.7,52.71,52.46,52.49,72000.0,34.4246,34.4312,34.2679,34.2875,72000.0
2007-12-27 09:50:00,52.48,52.6,52.4,52.4,84100.0,34.2809,34.3593,34.2287,34.2287,84100.0
2007-12-27 10:00:00,52.4,52.61,52.4,52.55,46600.0,34.2287,34.3659,34.2287,34.3267,46600.0
2007-12-27 10:10:00,52.56,52.64,52.54,52.61,54700.0,34.3332,34.3854,34.3201,34.3659,54700.0
2007-12-27 10:20:00,52.62,52.73,52.6,52.67,40800.0,34.3724,34.4442,34.3593,34.405,40800.0
2007-12-27 10:30:00,52.67,52.74,52.54,52.56,84400.0,34.405,34.4508,34.3201,34.3332,84400.0
2007-12-27 10:40:00,52.56,52.66,52.54,52.58,41400.0,34.3332,34.3985,34.3201,34.3463,41400.0
2007-12-27 10:50:00,52.58,52.71,52.51,52.56,48300.0,34.3463,34.4312,34.3005,34.3332,48300.0
2007-12-27 11:00:00,52.55,52.6,52.5,52.51,30000.0,34.3267,34.3593,34.294,34.3005,30000.0
2007-12-27 11:10:00,52.51,52.61,52.48,52.57,51000.0,34.3005,34.3659,34.2809,34.3397,51000.0
2007-12-27 11:20:00,52.58,52.7,52.58,52.66,39800.0,34.3463,34.4246,34.3463,34.3985,39800.0
2007-12-27 11:30:00,52.67,52.68,52.58,52.63,30100.0,34.405,34.4116,34.3463,34.3789,30100.0
2007-12-27 11:40:00,52.64,52.74,52.6,52.71,37700.0,34.3854,34.4508,34.3593,34.4312,37700.0
2007-12-27 11:50:00,52.71,52.79,52.62,52.77,29100.0,34.4312,34.4834,34.3724,34.4704,29100.0
2007-12-27 12:00:00,52.77,52.77,52.61,52.75,43600.0,34.4704,34.4704,34.3659,34.4573,43600.0
2007-12-27 12:10:00,52.75,52.85,52.7,52.77,49900.0,34.4573,34.5226,34.4246,34.4704,49900.0
2007-12-27 12:20:00,52.75,52.77,52.59,52.62,57100.0,34.4573,34.4704,34.3528,34.3724,57100.0
2007-12-27 12:30:00,52.61,52.68,52.49,52.5,35700.0,34.3659,34.4116,34.2875,34.294,35700.0
2007-12-27 12:40:00,52.5,52.62,52.49,52.6,21600.0,34.294,34.3724,34.2875,34.3593,21600.0
2007-12-27 12:50:00,52.6,52.61,52.53,52.56,21000.0,34.3593,34.3659,34.3136,34.3332,21000.0
2007-12-27 13:00:00,52.56,52.56,52.4,52.5,41800.0,34.3332,34.3332,34.2287,34.294,41800.0
2007-12-27 13:10:00,52.5,52.51,52.37,52.37,28100.0,34.294,34.3005,34.2091,34.2091,28100.0
2007-12-27 13:20:00,52.37,52.57,52.34,52.5,41800.0,34.2091,34.3397,34.1895,34.294,41800.0
2007-12-27 13:30:00,52.51,52.57,52.37,52.45,36300.0,34.3005,34.3397,34.2091,34.2613,36300.0
2007-12-27 13:40:00,52.45,52.53,52.45,52.53,19600.0,34.2613,34.3136,34.2613,34.3136,19600.0
2007-12-27 13:50:00,52.53,52.57,52.44,52.5,31300.0,34.3136,34.3397,34.2548,34.294,31300.0
2007-12-27 14:00:00,52.5,52.57,52.44,52.57,30200.0,34.294,34.3397,34.2548,34.3397,30200.0
2007-12-27 14:10:00,52.57,52.57,52.44,52.54,24400.0,34.3397,34.3397,34.2548,34.3201,24400.0
2007-12-27 14:20:00,52.53,52.57,52.48,52.52,41700.0,34.3136,34.3397,34.2809,34.3071,41700.0
2007-12-27 14:30:00,52.52,52.52,52.29,52.35,67400.0,34.3071,34.3071,34.1568,34.196,67400.0
2007-12-27 14:40:00,52.34,52.55,52.33,52.54,52400.0,34.1895,34.3267,34.1829,34.3201,52400.0
2007-12-27 14:50:00,52.56,52.56,52.39,52.43,211200.0,34.3332,34.3332,34.2221,34.2483,211200.0
2007-12-27 15:00:00,52.43,52.53,52.42,52.52,57900.0,34.2483,34.3136,34.2417,34.3071,57900.0
2007-12-27 15:10:00,52.53,52.54,52.32,52.35,84900.0,34.3136,34.3201,34.1764,34.196,84900.0
2007-12-27 15:20:00,52.35,52.36,52.25,52.26,63400.0,34.196,34.2025,34.1307,34.1372,63400.0
2007-12-27 15:30:00,52.25,52.27,52.2,52.27,71200.0,34.1307,34.1438,34.098,34.1438,71200.0
2007-12-27 15:40:00,52.26,52.27,52.07,52.09,197100.0,34.1372,34.1438,34.0131,34.0262,197100.0
2007-12-27 15:50:00,52.09,52.17,52.01,52.05,210600.0,34.0262,34.0784,33.9739,34.0,210600.0
2007-12-28 09:30:00,52.64,52.73,52.35,52.58,169500.0,34.3854,34.4442,34.196,34.3463,169500.0
2007-12-28 09:40:00,52.58,52.73,52.5,52.62,63900.0,34.3463,34.4442,34.294,34.3724,63900.0
2007-12-28 09:50:00,52.62,52.68,52.54,52.55,81900.0,34.3724,34.4116,34.3201,34.3267,81900.0
2007-12-28 10:00:00,52.55,52.55,52.2,52.28,76800.0,34.3267,34.3267,34.098,34.1503,76800.0
2007-12-28 10:10:00,52.27,52.45,52.27,52.45,70600.0,34.1438,34.2613,34.1438,34.2613,70600.0
2007-12-28 10:20:00,52.46,52.48,52.37,52.37,15100.0,34.2679,34.2809,34.2091,34.2091,15100.0
2007-12-28 10:30:00,52.37,52.42,52.32,52.32,23200.0,34.2091,34.2417,34.1764,34.1764,23200.0
2007-12-28 10:40:00,52.32,52.32,52.32,52.32,0.0,34.1764,34.1764,34.1764,34.1764,0.0
2007-12-28 10:50:00,52.3,52.32,52.3,52.31,1800.0,34.1634,34.1764,34.1634,34.1699,1800.0
2007-12-28 11:00:00,52.31,52.46,52.31,52.45,26300.0,34.1699,34.2679,34.1699,34.2613,26300.0
2007-12-28 11:10:00,52.45,52.5,52.43,52.5,35900.0,34.2613,34.294,34.2483,34.294,35900.0
2007-12-28 11:20:00,52.49,52.5,52.4,52.4,16900.0,34.2875,34.294,34.2287,34.2287,16900.0
2007-12-28 11:30:00,52.39,52.49,52.35,52.47,35000.0,34.2221,34.2875,34.196,34.2744,35000.0
2007-12-28 11:40:00,52.47,52.48,52.46,52.47,12000.0,34.2744,34.2809,34.2679,34.2744,12000.0
2007-12-28 11:50:00,52.48,52.48,52.23,52.28,31000.0,34.2809,34.2809,34.1176,34.1503,31000.0
2007-12-28 12:00:00,52.28,52.34,52.22,52.26,34500.0,34.1503,34.1895,34.1111,34.1372,34500.0
2007-12-28 12:10:00,52.24,52.31,52.12,52.21,30000.0,34.1242,34.1699,34.0458,34.1046,30000.0
2007-12-28 12:20:00,52.21,52.26,52.14,52.16,21000.0,34.1046,34.1372,34.0588,34.0719,21000.0
2007-12-28 12:30:00,52.16,52.19,51.98,51.99,70600.0,34.0719,34.0915,33.9543,33.9609,70600.0
2007-12-28 12:40:00,51.99,52.06,51.9,51.99,37500.0,33.9609,34.0066,33.9021,33.9609,37500.0
2007-12-28 12:50:00,51.98,51.98,51.84,51.89,48000.0,33.9543,33.9543,33.8629,33.8955,48000.0
2007-12-28 13:00:00,51.89,52.07,51.85,52.07,48700.0,33.8955,34.0131,33.8694,34.0131,48700.0
2007-12-28 13:10:00,52.07,52.1,52.01,52.05,51600.0,34.0131,34.0327,33.9739,34.0,51600.0
2007-12-28 13:20:00,52.04,52.06,51.89,51.96,52500.0,33.9935,34.0066,33.8955,33.9413,52500.0
2007-12-28 13:30:00,51.96,51.96,51.84,51.88,41700.0,33.9413,33.9413,33.8629,33.889,41700.0
2007-12-28 13:40:00,51.86,52.01,51.86,51.96,66100.0,33.8759,33.9739,33.8759,33.9413,66100.0
2007-12-28 13:50:00,51.96,51.98,51.93,51.95,39400.0,33.9413,33.9543,33.9217,33.9347,39400.0
2007-12-28 14:00:00,51.96,51.97,51.91,51.94,43300.0,33.9413,33.9478,33.9086,33.9282,43300.0
2007-12-28 14:10:00,51.96,51.98,51.88,51.95,48500.0,33.9413,33.9543,33.889,33.9347,48500.0
2007-12-28 14:20:00,51.96,52.05,51.95,52.05,30700.0,33.9413,34.0,33.9347,34.0,30700.0
2007-12-28 14:30:00,52.06,52.15,52.02,52.1,62800.0,34.0066,34.0654,33.9805,34.0327,62800.0
2007-12-28 14:40:00,52.1,52.14,52.05,52.1,33700.0,34.0327,34.0588,34.0,34.0327,33700.0
2007-12-28 14:50:00,52.1,52.19,52.05,52.18,28600.0,34.0327,34.0915,34.0,34.085,28600.0
2007-12-28 15:00:00,52.18,52.18,52.0,52.11,64400.0,34.085,34.085,33.9674,34.0392,64400.0
2007-12-28 15:10:00,52.12,52.22,52.11,52.15,39200.0,34.0458,34.1111,34.0392,34.0654,39200.0
2007-12-28 15:20:00,52.15,52.19,52.06,52.13,61400.0,34.0654,34.0915,34.0066,34.0523,61400.0
2007-12-28 15:30:00,52.13,52.17,52.02,52.13,78300.0,34.0523,34.0784,33.9805,34.0523,78300.0
2007-12-28 15:40:00,52.13,52.27,52.1,52.26,141800.0,34.0523,34.1438,34.0327,34.1372,141800.0
2007-12-28 15:50:00,52.26,52.26,52.11,52.12,180800.0,34.1372,34.1372,34.0392,34.0458,180800.0
2007-12-31 09:30:00,51.85,52.4,51.85,52.1,112500.0,33.8694,34.2287,33.8694,34.0327,112500.0
2007-12-31 09:40:00,52.1,52.17,52.02,52.13,70600.0,34.0327,34.0784,33.9805,34.0523,70600.0
2007-12-31 09:50:00,52.16,52.2,52.06,52.07,66000.0,34.0719,34.098,34.0066,34.0131,66000.0
2007-12-31 10:00:00,52.1,52.45,52.1,52.41,69900.0,34.0327,34.2613,34.0327,34.2352,69900.0
2007-12-31 10:10:00,52.41,52.55,52.34,52.48,66800.0,34.2352,34.3267,34.1895,34.2809,66800.0
2007-12-31 10:20:00,52.49,52.5,52.27,52.32,51700.0,34.2875,34.294,34.1438,34.1764,51700.0
2007-12-31 10:30:00,52.33,52.42,52.27,52.29,59200.0,34.1829,34.2417,34.1438,34.1568,59200.0
2007-12-31 10:40:00,52.3,52.35,52.17,52.25,41100.0,34.1634,34.196,34.0784,34.1307,41100.0
2007-12-31 10:50:00,52.25,52.32,52.2,52.25,26100.0,34.1307,34.1764,34.098,34.1307,26100.0
2007-12-31 11:00:00,52.26,52.29,52.21,52.21,31700.0,34.1372,34.1568,34.1046,34.1046,31700.0
2007-12-31 11:10:00,52.23,52.36,52.21,52.29,101000.0,34.1176,34.2025,34.1046,34.1568,101000.0
2007-12-31 11:20:00,52.29,52.3,52.19,52.24,40200.0,34.1568,34.1634,34.0915,34.1242,40200.0
2007-12-31 11:30:00,52.24,52.3,52.22,52.26,17500.0,34.1242,34.1634,34.1111,34.1372,17500.0
2007-12-31 11:40:00,52.26,52.27,52.19,52.24,16400.0,34.1372,34.1438,34.0915,34.1242,16400.0
2007-12-31 11:50:00,52.24,52.27,52.21,52.26,25200.0,34.1242,34.1438,34.1046,34.1372,25200.0
2007-12-31 12:00:00,52.27,52.45,52.24,52.45,55400.0,34.1438,34.2613,34.1242,34.2613,55400.0
2007-12-31 12:10:00,52.45,52.5,52.41,52.47,38800.0,34.2613,34.294,34.2352,34.2744,38800.0
2007-12-31 12:20:00,52.47,52.5,52.38,52.41,53500.0,34.2744,34.294,34.2156,34.2352,53500.0
2007-12-31 12:30:00,52.42,52.49,52.4,52.44,40700.0,34.2417,34.2875,34.2287,34.2548,40700.0
2007-12-31 12:40:00,52.43,52.52,52.42,52.46,68900.0,34.2483,34.3071,34.2417,34.2679,68900.0
2007-12-31 12:50:00,52.45,52.5,52.41,52.45,31000.0,34.2613,34.294,34.2352,34.2613,31000.0
2007-12-31 13:00:00,52.44,52.5,52.43,52.49,63000.0,34.2548,34.294,34.2483,34.2875,63000.0
2007-12-31 13:10:00,52.49,52.5,52.42,52.48,79400.0,34.2875,34.294,34.2417,34.2809,79400.0
2007-12-31 13:20:00,52.49,52.52,52.43,52.48,113900.0,34.2875,34.3071,34.2483,34.2809,113900.0
2007-12-31 13:30:00,52.48,52.51,52.46,52.47,29600.0,34.2809,34.3005,34.2679,34.2744,29600.0
2007-12-31 13:40:00,52.48,52.55,52.43,52.54,51700.0,34.2809,34.3267,34.2483,34.3201,51700.0
2007-12-31 13:50:00,52.54,52.55,52.4,52.41,55600.0,34.3201,34.3267,34.2287,34.2352,55600.0
2007-12-31 14:00:00,52.41,52.45,52.35,52.37,42900.0,34.2352,34.2613,34.196,34.2091,42900.0
2007-12-31 14:10:00,52.38,52.6,52.38,52.59,34100.0,34.2156,34.3593,34.2156,34.3528,34100.0
2007-12-31 14:20:00,52.59,52.62,52.5,52.5,45000.0,34.3528,34.3724,34.294,34.294,45000.0
2007-12-31 14:30:00,52.51,52.51,52.4,52.47,53400.0,34.3005,34.3005,34.2287,34.2744,53400.0
2007-12-31 14:40:00,52.48,52.48,52.33,52.46,38100.0,34.2809,34.2809,34.1829,34.2679,38100.0
2007-12-31 14:50:00,52.47,52.58,52.46,52.55,47200.0,34.2744,34.3463,34.2679,34.3267,47200.0
2007-12-31 15:00:00,52.56,52.56,52.4,52.43,33300.0,34.3332,34.3332,34.2287,34.2483,33300.0
2007-12-31 15:10:00,52.44,52.6,52.43,52.59,80000.0,34.2548,34.3593,34.2483,34.3528,80000.0
2007-12-31 15:20:00,52.58,52.6,52.44,52.45,79500.0,34.3463,34.3593,34.2548,34.2613,79500.0
2007-12-31 15:30:00,52.45,52.6,52.4,52.42,100900.0,34.2613,34.3593,34.2287,34.2417,100900.0
2007-12-31 15:40:00,52.43,52.54,52.27,52.36,131600.0,34.2483,34.3201,34.1438,34.2025,131600.0
2007-12-31 15:50:00,52.36,52.43,52.2,52.2,196900.0,34.2025,34.2483,34.098,34.098,196900.0
2008-01-02 09:30:00,52.25,52.44,52.11,52.22,146300.0,34.1307,34.2548,34.0392,34.1111,146300.0
2008-01-02 09:40:00,52.23,52.32,52.1,52.28,44200.0,34.1176,34.1764,34.0327,34.1503,44200.0
2008-01-02 09:50:00,52.28,52.41,52.25,52.26,55000.0,34.1503,34.2352,34.1307,34.1372,55000.0
2008-01-02 10:00:00,52.26,52.27,51.84,51.94,180500.0,34.1372,34.1438,33.8629,33.9282,180500.0
2008-01-02 10:10:00,51.97,52.09,51.9,51.94,75300.0,33.9478,34.0262,33.9021,33.9282,75300.0
2008-01-02 10:20:00,51.94,51.94,51.83,51.91,96200.0,33.9282,33.9282,33.8563,33.9086,96200.0
2008-01-02 10:30:00,51.9,52.02,51.72,52.0,61000.0,33.9021,33.9805,33.7845,33.9674,61000.0
2008-01-02 10:40:00,51.99,52.13,51.91,52.08,62200.0,33.9609,34.0523,33.9086,34.0196,62200.0
2008-01-02 10:50:00,52.02,52.17,51.99,52.09,81300.0,33.9805,34.0784,33.9609,34.0262,81300.0
2008-01-02 11:00:00,52.09,52.29,52.07,52.23,83200.0,34.0262,34.1568,34.0131,34.1176,83200.0
2008-01-02 11:10:00,52.24,52.28,52.08,52.14,97200.0,34.1242,34.1503,34.0196,34.0588,97200.0
2008-01-02 11:20:00,52.13,52.27,52.05,52.27,96000.0,34.0523,34.1438,34.0,34.1438,96000.0
2008-01-02 11:30:00,52.27,52.27,52.18,52.27,58000.0,34.1438,34.1438,34.085,34.1438,58000.0
2008-01-02 11:40:00,52.26,52.38,52.08,52.09,178100.0,34.1372,34.2156,34.0196,34.0262,178100.0
2008-01-02 11:50:00,52.08,52.15,51.96,51.98,80300.0,34.0196,34.0654,33.9413,33.9543,80300.0
2008-01-02 12:00:00,51.98,51.98,51.74,51.78,72000.0,33.9543,33.9543,33.7976,33.8237,72000.0
2008-01-02 12:10:00,51.77,51.81,51.64,51.69,63000.0,33.8171,33.8433,33.7322,33.7649,63000.0
2008-01-02 12:20:00,51.69,51.69,51.56,51.57,40400.0,33.7649,33.7649,33.68,33.6865,40400.0
2008-01-02 12:30:00,51.58,51.68,51.55,51.67,47400.0,33.693,33.7584,33.6734,33.7518,47400.0
2008-01-02 12:40:00,51.65,51.66,51.56,51.57,31300.0,33.7388,33.7453,33.68,33.6865,31300.0
2008-01-02 12:50:00,51.56,51.59,51.51,51.54,49400.0,33.68,33.6996,33.6473,33.6669,49400.0
2008-01-02 13:00:00,51.56,51.6,51.41,51.41,63100.0,33.68,33.7061,33.582,33.582,63100.0
2008-01-02 13:10:00,51.42,51.43,51.31,51.41,81400.0,33.5885,33.5951,33.5167,33.582,81400.0
2008-01-02 13:20:00,51.4,51.47,51.32,51.42,59100.0,33.5755,33.6212,33.5232,33.5885,59100.0
2008-01-02 13:30:00,51.42,51.54,51.34,51.45,56000.0,33.5885,33.6669,33.5363,33.6081,56000.0
2008-01-02 13:40:00,51.44,51.49,51.4,51.47,32600.0,33.6016,33.6342,33.5755,33.6212,32600.0
2008-01-02 13:50:00,51.47,51.48,51.26,51.31,75300.0,33.6212,33.6277,33.484,33.5167,75300.0
2008-01-02 14:00:00,51.32,51.65,51.32,51.65,97200.0,33.5232,33.7388,33.5232,33.7388,97200.0
2008-01-02 14:10:00,51.68,51.74,51.57,51.62,81200.0,33.7584,33.7976,33.6865,33.7192,81200.0
2008-01-02 14:20:00,51.63,51.63,51.44,51.53,73100.0,33.7257,33.7257,33.6016,33.6604,73100.0
2008-01-02 14:30:00,51.53,51.59,51.33,51.34,49900.0,33.6604,33.6996,33.5297,33.5363,49900.0
2008-01-02 14:40:00,51.33,51.4,51.28,51.32,46400.0,33.5297,33.5755,33.4971,33.5232,46400.0
2008-01-02 14:50:00,51.31,51.36,51.19,51.22,70800.0,33.5167,33.5493,33.4383,33.4579,70800.0
2008-01-02 15:00:00,51.22,51.27,51.01,51.03,130900.0,33.4579,33.4905,33.3207,33.3338,130900.0
2008-01-02 15:10:00,51.03,51.13,50.99,51.05,98600.0,33.3338,33.3991,33.3076,33.3468,98600.0
2008-01-02 15:20:00,51.05,51.23,51.01,51.13,89700.0,33.3468,33.4644,33.3207,33.3991,89700.0
2008-01-02 15:30:00,51.13,51.27,51.09,51.22,133300.0,33.3991,33.4905,33.373,33.4579,133300.0
2008-01-02 15:40:00,51.23,51.33,51.07,51.14,272800.0,33.4644,33.5297,33.3599,33.4056,272800.0
2008-01-02 15:50:00,51.14,51.18,51.06,51.1,303600.0,33.4056,33.4317,33.3534,33.3795,303600.0
2008-01-03 09:30:00,51.22,51.54,51.22,51.34,172300.0,33.4579,33.6669,33.4579,33.5363,172300.0
2008-01-03 09:40:00,51.34,51.34,50.94,51.08,111300.0,33.5363,33.5363,33.275,33.3664,111300.0
2008-01-03 09:50:00,51.09,51.14,50.94,51.1,80800.0,33.373,33.4056,33.275,33.3795,80800.0
2008-01-03 10:00:00,51.11,51.28,50.95,51.16,105000.0,33.386,33.4971,33.2815,33.4187,105000.0
2008-01-03 10:10:00,51.18,51.18,50.91,50.93,53200.0,33.4317,33.4317,33.2554,33.2684,53200.0
2008-01-03 10:20:00,50.91,51.02,50.86,50.93,77700.0,33.2554,33.3272,33.2227,33.2684,77700.0
2008-01-03 10:30:00,50.93,51.07,50.75,50.82,128500.0,33.2684,33.3599,33.1509,33.1966,128500.0
2008-01-03 10:40:00,50.85,50.94,50.78,50.84,46600.0,33.2162,33.275,33.1705,33.2097,46600.0
2008-01-03 10:50:00,50.84,50.88,50.75,50.78,40000.0,33.2097,33.2358,33.1509,33.1705,40000.0
2008-01-03 11:00:00,50.77,50.9,50.76,50.9,72700.0,33.1639,33.2488,33.1574,33.2488,72700.0
2008-01-03 11:10:00,50.9,50.97,50.79,50.95,45800.0,33.2488,33.2946,33.177,33.2815,45800.0
2008-01-03 11:20:00,50.94,51.04,50.9,50.91,73600.0,33.275,33.3403,33.2488,33.2554,73600.0
2008-01-03 11:30:00,50.92,51.0,50.85,50.87,60900.0,33.2619,33.3142,33.2162,33.2292,60900.0
2008-01-03 11:40:00,50.87,51.0,50.87,51.0,42300.0,33.2292,33.3142,33.2292,33.3142,42300.0
2008-01-03 11:50:00,50.99,51.08,50.97,51.06,274000.0,33.3076,33.3664,33.2946,33.3534,274000.0
2008-01-03 12:00:00,51.07,51.22,51.06,51.19,40800.0,33.3599,33.4579,33.3534,33.4383,40800.0
2008-01-03 12:10:00,51.18,51.29,51.18,51.27,57400.0,33.4317,33.5036,33.4317,33.4905,57400.0
2008-01-03 12:20:00,51.28,51.3,51.19,51.3,40100.0,33.4971,33.5101,33.4383,33.5101,40100.0
2008-01-03 12:30:00,51.29,51.39,51.2,51.21,59900.0,33.5036,33.5689,33.4448,33.4513,59900.0
2008-01-03 12:40:00,51.2,51.24,51.12,51.2,35900.0,33.4448,33.4709,33.3926,33.4448,35900.0
2008-01-03 12:50:00,51.21,51.22,51.05,51.14,84500.0,33.4513,33.4579,33.3468,33.4056,84500.0
2008-01-03 13:00:00,51.13,51.15,51.02,51.02,46300.0,33.3991,33.4122,33.3272,33.3272,46300.0
2008-01-03 13:10:00,51.02,51.04,50.97,51.01,34800.0,33.3272,33.3403,33.2946,33.3207,34800.0
2008-01-03 13:20:00,50.99,51.07,50.97,51.04,33200.0,33.3076,33.3599,33.2946,33.3403,33200.0
2008-01-03 13:30:00,51.04,51.14,51.04,51.09,39800.0,33.3403,33.4056,33.3403,33.373,39800.0
2008-01-03 13:40:00,51.1,51.2,51.09,51.17,55400.0,33.3795,33.4448,33.373,33.4252,55400.0
2008-01-03 13:50:00,51.18,51.23,51.13,51.2,76200.0,33.4317,33.4644,33.3991,33.4448,76200.0
2008-01-03 14:00:00,51.2,51.24,51.17,51.19,44000.0,33.4448,33.4709,33.4252,33.4383,44000.0
2008-01-03 14:10:00,51.19,51.32,51.15,51.23,63100.0,33.4383,33.5232,33.4122,33.4644,63100.0
2008-01-03 14:20:00,51.23,51.27,51.19,51.2,44100.0,33.4644,33.4905,33.4383,33.4448,44100.0
2008-01-03 14:30:00,51.21,51.24,51.18,51.21,56400.0,33.4513,33.4709,33.4317,33.4513,56400.0
2008-01-03 14:40:00,51.22,51.24,51.05,51.06,69000.0,33.4579,33.4709,33.3468,33.3534,69000.0
2008-01-03 14:50:00,51.05,51.14,51.05,51.1,50700.0,33.3468,33.4056,33.3468,33.3795,50700.0
2008-01-03 15:00:00,51.11,51.14,51.03,51.11,58700.0,33.386,33.4056,33.3338,33.386,58700.0
2008-01-03 15:10:00,51.12,51.14,50.94,51.02,70900.0,33.3926,33.4056,33.275,33.3272,70900.0
2008-01-03 15:20:00,51.0,51.03,50.88,50.95,76100.0,33.3142,33.3338,33.2358,33.2815,76100.0
2008-01-03 15:30:00,50.96,51.04,50.9,51.02,86400.0,33.288,33.3403,33.2488,33.3272,86400.0
2008-01-03 15:40:00,51.01,51.13,51.01,51.07,120900.0,33.3207,33.3991,33.3207,33.3599,120900.0
2008-01-03 15:50:00,51.07,51.11,50.97,51.0,174600.0,33.3599,33.386,33.2946,33.3142,174600.0
2008-01-04 09:30:00,51.84,51.94,51.06,51.06,230400.0,33.8629,33.9282,33.3534,33.3534,230400.0
2008-01-04 09:40:00,51.07,51.55,51.07,51.41,177400.0,33.3599,33.6734,33.3599,33.582,177400.0
2008-01-04 09:50:00,51.41,51.5,51.28,51.3,103900.0,33.582,33.6408,33.4971,33.5101,103900.0
2008-01-04 10:00:00,51.31,51.4,51.23,51.3,108600.0,33.5167,33.5755,33.4644,33.5101,108600.0
2008-01-04 10:10:00,51.31,51.33,51.04,51.04,95000.0,33.5167,33.5297,33.3403,33.3403,95000.0
2008-01-04 10:20:00,51.04,51.1,50.85,50.94,186500.0,33.3403,33.3795,33.2162,33.275,186500.0
2008-01-04 10:30:00,50.96,51.14,50.95,51.1,151800.0,33.288,33.4056,33.2815,33.3795,151800.0
2008-01-04 10:40:00,51.1,51.1,50.95,51.08,87000.0,33.3795,33.3795,33.2815,33.3664,87000.0
2008-01-04 10:50:00,51.09,51.1,50.98,51.07,51400.0,33.373,33.3795,33.3011,33.3599,51400.0
2008-01-04 11:00:00,51.08,51.09,50.98,51.01,74200.0,33.3664,33.373,33.3011,33.3207,74200.0
2008-01-04 11:10:00,51.0,51.07,50.95,51.02,119500.0,33.3142,33.3599,33.2815,33.3272,119500.0
2008-01-04 11:20:00,51.03,51.15,51.01,51.14,91400.0,33.3338,33.4122,33.3207,33.4056,91400.0
2008-01-04 11:30:00,51.12,51.21,51.06,51.06,52000.0,33.3926,33.4513,33.3534,33.3534,52000.0
2008-01-04 11:40:00,51.06,51.14,51.0,51.07,61600.0,33.3534,33.4056,33.3142,33.3599,61600.0
2008-01-04 11:50:00,51.06,51.15,51.01,51.15,73900.0,33.3534,33.4122,33.3207,33.4122,73900.0
2008-01-04 12:00:00,51.16,51.28,51.13,51.26,44600.0,33.4187,33.4971,33.3991,33.484,44600.0
2008-01-04 12:10:00,51.27,51.28,51.11,51.22,30200.0,33.4905,33.4971,33.386,33.4579,30200.0
2008-01-04 12:20:00,51.22,51.22,51.1,51.11,47400.0,33.4579,33.4579,33.3795,33.386,47400.0
2008-01-04 12:30:00,51.11,51.26,51.08,51.16,82700.0,33.386,33.484,33.3664,33.4187,82700.0
2008-01-04 12:40:00,51.16,51.37,51.14,51.37,62000.0,33.4187,33.5559,33.4056,33.5559,62000.0
2008-01-04 12:50:00,51.39,51.44,51.33,51.36,41200.0,33.5689,33.6016,33.5297,33.5493,41200.0
2008-01-04 13:00:00,51.36,51.39,51.28,51.28,63000.0,33.5493,33.5689,33.4971,33.4971,63000.0
2008-01-04 13:10:00,51.28,51.41,51.27,51.3,37600.0,33.4971,33.582,33.4905,33.5101,37600.0
2008-01-04 13:20:00,51.29,51.37,51.24,51.31,61300.0,33.5036,33.5559,33.4709,33.5167,61300.0
2008-01-04 13:30:00,51.31,51.31,51.14,51.17,125800.0,33.5167,33.5167,33.4056,33.4252,125800.0
2008-01-04 13:40:00,51.16,51.2,51.1,51.17,55500.0,33.4187,33.4448,33.3795,33.4252,55500.0
2008-01-04 13:50:00,51.18,51.34,51.14,51.3,179600.0,33.4317,33.5363,33.4056,33.5101,179600.0
2008-01-04 14:00:00,51.31,51.33,51.14,51.27,70800.0,33.5167,33.5297,33.4056,33.4905,70800.0
2008-01-04 14:10:00,51.26,51.31,51.13,51.22,57400.0,33.484,33.5167,33.3991,33.4579,57400.0
2008-01-04 14:20:00,51.21,51.21,51.08,51.09,66100.0,33.4513,33.4513,33.3664,33.373,66100.0
2008-01-04 14:30:00,51.11,51.21,51.09,51.11,63100.0,33.386,33.4513,33.373,33.386,63100.0
2008-01-04 14:40:00,51.11,51.27,51.09,51.21,70300.0,33.386,33.4905,33.373,33.4513,70300.0
2008-01-04 14:50:00,51.23,51.43,51.17,51.38,100000.0,33.4644,33.5951,33.4252,33.5624,100000.0
2008-01-04 15:00:00,51.39,51.53,51.32,51.42,136700.0,33.5689,33.6604,33.5232,33.5885,136700.0
2008-01-04 15:10:00,51.41,51.45,51.2,51.31,98700.0,33.582,33.6081,33.4448,33.5167,98700.0
2008-01-04 15:20:00,51.31,51.39,51.15,51.34,85000.0,33.5167,33.5689,33.4122,33.5363,85000.0
2008-01-04 15:30:00,51.33,51.42,51.2,51.33,114300.0,33.5297,33.5885,33.4448,33.5297,114300.0
2008-01-04 15:40:00,51.33,51.34,51.1,51.1,176700.0,33.5297,33.5363,33.3795,33.3795,176700.0
2008-01-04 15:50:00,51.11,51.23,51.05,51.07,171500.0,33.386,33.4644,33.3468,33.3599,171500.0
2008-01-07 09:30:00,51.48,51.48,50.53,50.55,282500.0,33.6277,33.6277,33.0072,33.0202,282500.0
2008-01-07 09:40:00,50.58,51.19,50.56,51.17,177100.0,33.0398,33.4383,33.0268,33.4252,177100.0
2008-01-07 09:50:00,51.17,51.25,50.91,50.92,154000.0,33.4252,33.4775,33.2554,33.2619,154000.0
2008-01-07 10:00:00,50.92,50.98,50.82,50.86,114900.0,33.2619,33.3011,33.1966,33.2227,114900.0
2008-01-07 10:10:00,50.87,50.89,50.76,50.77,74000.0,33.2292,33.2423,33.1574,33.1639,74000.0
2008-01-07 10:20:00,50.76,50.99,50.63,50.79,195900.0,33.1574,33.3076,33.0725,33.177,195900.0
2008-01-07 10:30:00,50.81,50.98,50.75,50.92,134300.0,33.1901,33.3011,33.1509,33.2619,134300.0
2008-01-07 10:40:00,50.92,51.21,50.9,51.07,148300.0,33.2619,33.4513,33.2488,33.3599,148300.0
2008-01-07 10:50:00,51.06,51.17,51.01,51.02,78000.0,33.3534,33.4252,33.3207,33.3272,78000.0
2008-01-07 11:00:00,51.02,51.29,51.02,51.22,66100.0,33.3272,33.5036,33.3272,33.4579,66100.0
2008-01-07 11:10:00,51.24,51.4,51.16,51.27,73900.0,33.4709,33.5755,33.4187,33.4905,73900.0
2008-01-07 11:20:00,51.27,51.39,51.2,51.27,57700.0,33.4905,33.5689,33.4448,33.4905,57700.0
2008-01-07 11:30:00,51.27,51.54,51.21,51.45,81800.0,33.4905,33.6669,33.4513,33.6081,81800.0
2008-01-07 11:40:00,51.45,51.62,51.42,51.47,108500.0,33.6081,33.7192,33.5885,33.6212,108500.0
2008-01-07 11:50:00,51.48,51.54,51.42,51.46,67900.0,33.6277,33.6669,33.5885,33.6146,67900.0
2008-01-07 12:00:00,51.46,51.48,51.24,51.24,63000.0,33.6146,33.6277,33.4709,33.4709,63000.0
2008-01-07 12:10:00,51.23,51.44,51.23,51.28,58300.0,33.4644,33.6016,33.4644,33.4971,58300.0
2008-01-07 12:20:00,51.28,51.33,51.21,51.22,82400.0,33.4971,33.5297,33.4513,33.4579,82400.0
2008-01-07 12:30:00,51.22,51.38,51.21,51.34,96100.0,33.4579,33.5624,33.4513,33.5363,96100.0
2008-01-07 12:40:00,51.35,51.37,51.22,51.34,80000.0,33.5428,33.5559,33.4579,33.5363,80000.0
2008-01-07 12:50:00,51.35,51.42,51.26,51.3,133100.0,33.5428,33.5885,33.484,33.5101,133100.0
2008-01-07 13:00:00,51.28,51.37,51.2,51.34,64300.0,33.4971,33.5559,33.4448,33.5363,64300.0
2008-01-07 13:10:00,51.33,51.39,51.19,51.3,81700.0,33.5297,33.5689,33.4383,33.5101,81700.0
2008-01-07 13:20:00,51.3,51.32,51.19,51.28,76400.0,33.5101,33.5232,33.4383,33.4971,76400.0
2008-01-07 13:30:00,51.28,51.3,51.16,51.23,94400.0,33.4971,33.5101,33.4187,33.4644,94400.0
2008-01-07 13:40:00,51.22,51.23,51.05,51.1,59800.0,33.4579,33.4644,33.3468,33.3795,59800.0
2008-01-07 13:50:00,51.1,51.14,50.99,51.04,87100.0,33.3795,33.4056,33.3076,33.3403,87100.0
2008-01-07 14:00:00,51.06,51.2,50.95,51.0,100600.0,33.3534,33.4448,33.2815,33.3142,100600.0
2008-01-07 14:10:00,50.99,51.14,50.98,51.13,117300.0,33.3076,33.4056,33.3011,33.3991,117300.0
2008-01-07 14:20:00,51.13,51.13,50.95,51.02,102600.0,33.3991,33.3991,33.2815,33.3272,102600.0
2008-01-07 14:30:00,51.0,51.18,50.98,51.13,71700.0,33.3142,33.4317,33.3011,33.3991,71700.0
2008-01-07 14:40:00,51.13,51.16,50.95,51.0,114700.0,33.3991,33.4187,33.2815,33.3142,114700.0
2008-01-07 14:50:00,51.0,51.04,50.86,51.0,92000.0,33.3142,33.3403,33.2227,33.3142,92000.0
2008-01-07 15:00:00,51.0,51.1,50.95,51.0,127400.0,33.3142,33.3795,33.2815,33.3142,127400.0
2008-01-07 15:10:00,50.98,51.1,50.88,50.98,104600.0,33.3011,33.3795,33.2358,33.3011,104600.0
2008-01-07 15:20:00,50.99,51.02,50.93,50.96,98900.0,33.3076,33.3272,33.2684,33.288,98900.0
2008-01-07 15:30:00,50.97,51.0,50.88,50.89,117300.0,33.2946,33.3142,33.2358,33.2423,117300.0
2008-01-07 15:40:00,50.89,51.15,50.85,51.11,203000.0,33.2423,33.4122,33.2162,33.386,203000.0
2008-01-07 15:50:00,51.13,51.16,51.0,51.13,298400.0,33.3991,33.4187,33.3142,33.3991,298400.0
2008-01-08 09:30:00,51.28,51.47,50.85,50.99,119000.0,33.4971,33.6212,33.2162,33.3076,119000.0
2008-01-08 09:40:00,50.99,51.35,50.97,51.33,84600.0,33.3076,33.5428,33.2946,33.5297,84600.0
2008-01-08 09:50:00,51.34,51.51,51.3,51.33,88600.0,33.5363,33.6473,33.5101,33.5297,88600.0
2008-01-08 10:00:00,51.32,51.68,51.21,51.62,116400.0,33.5232,33.7584,33.4513,33.7192,116400.0
2008-01-08 10:10:00,51.62,51.65,51.45,51.53,83200.0,33.7192,33.7388,33.6081,33.6604,83200.0
2008-01-08 10:20:00,51.52,51.56,51.25,51.28,59400.0,33.6538,33.68,33.4775,33.4971,59400.0
2008-01-08 10:30:00,51.29,51.34,51.15,51.25,44300.0,33.5036,33.5363,33.4122,33.4775,44300.0
2008-01-08 10:40:00,51.25,51.31,51.2,51.24,35200.0,33.4775,33.5167,33.4448,33.4709,35200.0
2008-01-08 10:50:00,51.23,51.24,51.08,51.13,49400.0,33.4644,33.4709,33.3664,33.3991,49400.0
2008-01-08 11:00:00,51.13,51.13,51.0,51.01,60500.0,33.3991,33.3991,33.3142,33.3207,60500.0
2008-01-08 11:10:00,51.02,51.02,50.76,50.8,61500.0,33.3272,33.3272,33.1574,33.1835,61500.0
2008-01-08 11:20:00,50.8,50.87,50.7,50.71,99400.0,33.1835,33.2292,33.1182,33.1247,99400.0
2008-01-08 11:30:00,50.72,50.73,50.59,50.69,68900.0,33.1313,33.1378,33.0463,33.1117,68900.0
2008-01-08 11:40:00,50.69,50.69,50.45,50.49,117700.0,33.1117,33.1117,32.9549,32.981,117700.0
2008-01-08 11:50:00,50.48,50.64,50.43,50.57,86900.0,32.9745,33.079,32.9418,33.0333,86900.0
2008-01-08 12:00:00,50.56,50.63,50.48,50.61,57000.0,33.0268,33.0725,32.9745,33.0594,57000.0
2008-01-08 12:10:00,50.62,50.75,50.58,50.65,75200.0,33.0659,33.1509,33.0398,33.0855,75200.0
2008-01-08 12:20:00,50.64,50.65,50.54,50.56,38600.0,33.079,33.0855,33.0137,33.0268,38600.0
2008-01-08 12:30:00,50.56,50.58,50.41,50.42,42100.0,33.0268,33.0398,32.9288,32.9353,42100.0
2008-01-08 12:40:00,50.42,50.42,50.31,50.41,44700.0,32.9353,32.9353,32.8634,32.9288,44700.0
2008-01-08 12:50:00,50.4,50.45,50.32,50.41,43000.0,32.9222,32.9549,32.87,32.9288,43000.0
2008-01-08 13:00:00,50.41,50.74,50.34,50.69,97000.0,32.9288,33.1443,32.883,33.1117,97000.0
2008-01-08 13:10:00,50.7,51.05,50.5,50.51,116300.0,33.1182,33.3468,32.9876,32.9941,116300.0
2008-01-08 13:20:00,50.52,50.84,50.5,50.84,61000.0,33.0006,33.2097,32.9876,33.2097,61000.0
2008-01-08 13:30:00,50.85,50.85,50.54,50.66,71400.0,33.2162,33.2162,33.0137,33.0921,71400.0
2008-01-08 13:40:00,50.66,51.01,50.66,50.97,153100.0,33.0921,33.3207,33.0921,33.2946,153100.0
2008-01-08 13:50:00,50.97,51.24,50.97,51.23,126300.0,33.2946,33.4709,33.2946,33.4644,126300.0
2008-01-08 14:00:00,51.23,51.25,51.1,51.23,100100.0,33.4644,33.4775,33.3795,33.4644,100100.0
2008-01-08 14:10:00,51.24,51.29,51.1,51.21,67200.0,33.4709,33.5036,33.3795,33.4513,67200.0
2008-01-08 14:20:00,51.21,51.34,51.2,51.27,74000.0,33.4513,33.5363,33.4448,33.4905,74000.0
2008-01-08 14:30:00,51.28,51.31,51.07,51.09,98600.0,33.4971,33.5167,33.3599,33.373,98600.0
2008-01-08 14:40:00,51.08,51.13,50.81,51.01,101900.0,33.3664,33.3991,33.1901,33.3207,101900.0
2008-01-08 14:50:00,51.0,51.03,50.68,50.73,132700.0,33.3142,33.3338,33.1051,33.1378,132700.0
2008-01-08 15:00:00,50.74,50.86,50.63,50.73,183000.0,33.1443,33.2227,33.0725,33.1378,183000.0
2008-01-08 15:10:00,50.75,50.83,50.61,50.74,159000.0,33.1509,33.2031,33.0594,33.1443,159000.0
2008-01-08 15:20:00,50.74,50.79,50.53,50.76,187200.0,33.1443,33.177,33.0072,33.1574,187200.0
2008-01-08 15:30:00,50.76,50.93,50.66,50.82,207500.0,33.1574,33.2684,33.0921,33.1966,207500.0
2008-01-08 15:40:00,50.82,50.82,50.51,50.55,268600.0,33.1966,33.1966,32.9941,33.0202,268600.0
2008-01-08 15:50:00,50.55,50.69,50.36,50.44,349700.0,33.0202,33.1117,32.8961,32.9484,349700.0
2008-01-09 09:30:00,50.46,50.92,50.38,50.85,128500.0,32.9614,33.2619,32.9092,33.2162,128500.0
2008-01-09 09:40:00,50.83,50.92,50.54,50.59,241500.0,33.2031,33.2619,33.0137,33.0463,241500.0
2008-01-09 09:50:00,50.6,50.66,50.25,50.57,163000.0,33.0529,33.0921,32.8243,33.0333,163000.0
2008-01-09 10:00:00,50.57,50.92,50.53,50.57,174000.0,33.0333,33.2619,33.0072,33.0333,174000.0
2008-01-09 10:10:00,50.58,50.7,50.51,50.57,66600.0,33.0398,33.1182,32.9941,33.0333,66600.0
2008-01-09 10:20:00,50.6,50.66,50.38,50.57,96800.0,33.0529,33.0921,32.9092,33.0333,96800.0
2008-01-09 10:30:00,50.56,50.6,50.37,50.46,79700.0,33.0268,33.0529,32.9026,32.9614,79700.0
2008-01-09 10:40:00,50.44,50.67,50.42,50.6,65500.0,32.9484,33.0986,32.9353,33.0529,65500.0
2008-01-09 10:50:00,50.59,50.96,50.56,50.95,90900.0,33.0463,33.288,33.0268,33.2815,90900.0
2008-01-09 11:00:00,50.96,50.96,50.66,50.71,63300.0,33.288,33.288,33.0921,33.1247,63300.0
2008-01-09 11:10:00,50.71,50.83,50.63,50.71,101800.0,33.1247,33.2031,33.0725,33.1247,101800.0
2008-01-09 11:20:00,50.69,50.85,50.55,50.61,67800.0,33.1117,33.2162,33.0202,33.0594,67800.0
2008-01-09 11:30:00,50.6,50.6,50.36,50.56,84400.0,33.0529,33.0529,32.8961,33.0268,84400.0
2008-01-09 11:40:00,50.54,50.59,50.32,50.33,76000.0,33.0137,33.0463,32.87,32.8765,76000.0
2008-01-09 11:50:00,50.33,50.37,50.24,50.3,74400.0,32.8765,32.9026,32.8177,32.8569,74400.0
2008-01-09 12:00:00,50.3,50.43,50.3,50.34,113800.0,32.8569,32.9418,32.8569,32.883,113800.0
2008-01-09 12:10:00,50.34,50.63,50.31,50.63,83000.0,32.883,33.0725,32.8634,33.0725,83000.0
2008-01-09 12:20:00,50.63,50.63,50.41,50.52,79300.0,33.0725,33.0725,32.9288,33.0006,79300.0
2008-01-09 12:30:00,50.52,50.58,50.41,50.44,52200.0,33.0006,33.0398,32.9288,32.9484,52200.0
2008-01-09 12:40:00,50.44,50.5,50.37,50.43,40900.0,32.9484,32.9876,32.9026,32.9418,40900.0
2008-01-09 12:50:00,50.44,50.68,50.44,50.62,94600.0,32.9484,33.1051,32.9484,33.0659,94600.0
2008-01-09 13:00:00,50.69,50.85,50.61,50.75,119700.0,33.1117,33.2162,33.0594,33.1509,119700.0
2008-01-09 13:10:00,50.76,50.8,50.65,50.7,253800.0,33.1574,33.1835,33.0855,33.1182,253800.0
2008-01-09 13:20:00,50.7,50.8,50.56,50.62,62900.0,33.1182,33.1835,33.0268,33.0659,62900.0
2008-01-09 13:30:00,50.62,50.74,50.54,50.69,103100.0,33.0659,33.1443,33.0137,33.1117,103100.0
2008-01-09 13:40:00,50.7,50.71,50.48,50.49,71200.0,33.1182,33.1247,32.9745,32.981,71200.0
2008-01-09 13:50:00,50.49,50.61,50.47,50.48,90100.0,32.981,33.0594,32.968,32.9745,90100.0
2008-01-09 14:00:00,50.49,50.5,50.18,50.18,155900.0,32.981,32.9876,32.7785,32.7785,155900.0
2008-01-09 14:10:00,50.18,50.4,50.13,50.15,71000.0,32.7785,32.9222,32.7459,32.7589,71000.0
2008-01-09 14:20:00,50.17,50.32,50.17,50.3,86900.0,32.772,32.87,32.772,32.8569,86900.0
2008-01-09 14:30:00,50.3,50.46,50.26,50.37,93300.0,32.8569,32.9614,32.8308,32.9026,93300.0
2008-01-09 14:40:00,50.4,50.57,50.33,50.53,97400.0,32.9222,33.0333,32.8765,33.0072,97400.0
2008-01-09 14:50:00,50.51,50.62,50.4,50.48,112100.0,32.9941,33.0659,32.9222,32.9745,112100.0
2008-01-09 15:00:00,50.48,50.94,50.42,50.86,144600.0,32.9745,33.275,32.9353,33.2227,144600.0
2008-01-09 15:10:00,50.87,50.88,50.61,50.8,167800.0,33.2292,33.2358,33.0594,33.1835,167800.0
2008-01-09 15:20:00,50.77,50.94,50.73,50.84,144800.0,33.1639,33.275,33.1378,33.2097,144800.0
2008-01-09 15:30:00,50.85,50.89,50.63,50.88,195600.0,33.2162,33.2423,33.0725,33.2358,195600.0
2008-01-09 15:40:00,50.9,51.18,50.9,50.98,225400.0,33.2488,33.4317,33.2488,33.3011,225400.0
2008-01-09 15:50:00,50.97,51.2,50.9,51.16,237000.0,33.2946,33.4448,33.2488,33.4187,237000.0
2008-01-10 09:30:00,50.73,51.12,50.61,50.65,133800.0,33.1378,33.3926,33.0594,33.0855,133800.0
2008-01-10 09:40:00,50.65,51.0,50.59,50.94,97300.0,33.0855,33.3142,33.0463,33.275,97300.0
2008-01-10 09:50:00,50.94,51.12,50.82,51.1,67100.0,33.275,33.3926,33.1966,33.3795,67100.0
2008-01-10 10:00:00,51.11,51.26,51.01,51.26,75000.0,33.386,33.484,33.3207,33.484,75000.0
2008-01-10 10:10:00,51.24,51.3,51.07,51.24,81700.0,33.4709,33.5101,33.3599,33.4709,81700.0
2008-01-10 10:20:00,51.23,51.29,51.09,51.14,48200.0,33.4644,33.5036,33.373,33.4056,48200.0
2008-01-10 10:30:00,51.14,51.54,51.14,51.54,101900.0,33.4056,33.6669,33.4056,33.6669,101900.0
2008-01-10 10:40:00,51.54,51.57,51.33,51.36,53800.0,33.6669,33.6865,33.5297,33.5493,53800.0
2008-01-10 10:50:00,51.36,51.46,51.25,51.28,61400.0,33.5493,33.6146,33.4775,33.4971,61400.0
2008-01-10 11:00:00,51.29,51.29,51.11,51.21,60200.0,33.5036,33.5036,33.386,33.4513,60200.0
2008-01-10 11:10:00,51.21,51.23,50.97,50.97,99000.0,33.4513,33.4644,33.2946,33.2946,99000.0
2008-01-10 11:20:00,50.96,51.16,50.94,51.0,48100.0,33.288,33.4187,33.275,33.3142,48100.0
2008-01-10 11:30:00,51.0,51.06,50.89,50.89,44100.0,33.3142,33.3534,33.2423,33.2423,44100.0
2008-01-10 11:40:00,50.89,51.02,50.79,51.01,48200.0,33.2423,33.3272,33.177,33.3207,48200.0
2008-01-10 11:50:00,51.01,51.09,50.86,50.96,53400.0,33.3207,33.373,33.2227,33.288,53400.0
2008-01-10 12:00:00,50.96,50.98,50.89,50.95,41500.0,33.288,33.3011,33.2423,33.2815,41500.0
2008-01-10 12:10:00,50.94,51.49,50.92,51.21,188800.0,33.275,33.6342,33.2619,33.4513,188800.0
2008-01-10 12:20:00,51.21,51.87,51.21,51.65,149600.0,33.4513,33.8825,33.4513,33.7388,149600.0
2008-01-10 12:30:00,51.65,51.7,51.32,51.33,116800.0,33.7388,33.7714,33.5232,33.5297,116800.0
2008-01-10 12:40:00,51.35,51.42,51.06,51.23,85900.0,33.5428,33.5885,33.3534,33.4644,85900.0
2008-01-10 12:50:00,51.23,51.52,51.19,51.41,100800.0,33.4644,33.6538,33.4383,33.582,100800.0
2008-01-10 13:00:00,51.4,51.6,51.28,51.51,103400.0,33.5755,33.7061,33.4971,33.6473,103400.0
2008-01-10 13:10:00,51.52,51.55,51.31,51.49,122100.0,33.6538,33.6734,33.5167,33.6342,122100.0
2008-01-10 13:20:00,51.49,51.65,51.45,51.49,117700.0,33.6342,33.7388,33.6081,33.6342,117700.0
2008-01-10 13:30:00,51.5,51.66,51.32,51.38,152800.0,33.6408,33.7453,33.5232,33.5624,152800.0
2008-01-10 13:40:00,51.37,51.56,51.23,51.49,125600.0,33.5559,33.68,33.4644,33.6342,125600.0
2008-01-10 13:50:00,51.48,51.51,51.21,51.38,172500.0,33.6277,33.6473,33.4513,33.5624,172500.0
2008-01-10 14:00:00,51.38,51.5,51.25,51.33,114100.0,33.5624,33.6408,33.4775,33.5297,114100.0
2008-01-10 14:10:00,51.36,52.04,51.33,52.04,139600.0,33.5493,33.9935,33.5297,33.9935,139600.0
2008-01-10 14:20:00,52.04,52.27,51.75,51.84,161900.0,33.9935,34.1438,33.8041,33.8629,161900.0
2008-01-10 14:30:00,51.83,52.33,51.76,52.3,99500.0,33.8563,34.1829,33.8106,34.1634,99500.0
2008-01-10 14:40:00,52.31,52.49,52.28,52.47,106800.0,34.1699,34.2875,34.1503,34.2744,106800.0
2008-01-10 14:50:00,52.44,52.69,52.35,52.49,219200.0,34.2548,34.4181,34.196,34.2875,219200.0
2008-01-10 15:00:00,52.49,52.59,52.34,52.55,249400.0,34.2875,34.3528,34.1895,34.3267,249400.0
2008-01-10 15:10:00,52.55,52.63,52.25,52.25,142800.0,34.3267,34.3789,34.1307,34.1307,142800.0
2008-01-10 15:20:00,52.25,52.37,52.08,52.29,220800.0,34.1307,34.2091,34.0196,34.1568,220800.0
2008-01-10 15:30:00,52.3,52.37,52.08,52.11,220800.0,34.1634,34.2091,34.0196,34.0392,220800.0
2008-01-10 15:40:00,52.1,52.23,51.77,51.79,289600.0,34.0327,34.1176,33.8171,33.8302,289600.0
2008-01-10 15:50:00,51.79,51.84,51.72,51.8,350100.0,33.8302,33.8629,33.7845,33.8367,350100.0
2008-01-11 09:30:00,51.43,51.8,50.8,50.98,183600.0,33.5951,33.8367,33.1835,33.3011,183600.0
2008-01-11 09:40:00,50.95,51.36,50.93,51.35,154000.0,33.2815,33.5493,33.2684,33.5428,154000.0
2008-01-11 09:50:00,51.36,51.44,51.05,51.17,86000.0,33.5493,33.6016,33.3468,33.4252,86000.0
2008-01-11 10:00:00,51.12,51.17,50.7,50.86,174800.0,33.3926,33.4252,33.1182,33.2227,174800.0
2008-01-11 10:10:00,50.86,51.19,50.85,51.04,78400.0,33.2227,33.4383,33.2162,33.3403,78400.0
2008-01-11 10:20:00,51.04,51.3,51.03,51.12,61600.0,33.3403,33.5101,33.3338,33.3926,61600.0
2008-01-11 10:30:00,51.15,51.23,51.01,51.21,55300.0,33.4122,33.4644,33.3207,33.4513,55300.0
2008-01-11 10:40:00,51.22,51.72,51.15,51.66,88800.0,33.4579,33.7845,33.4122,33.7453,88800.0
2008-01-11 10:50:00,51.64,51.93,51.48,51.75,124200.0,33.7322,33.9217,33.6277,33.8041,124200.0
2008-01-11 11:00:00,51.75,51.77,51.6,51.69,51700.0,33.8041,33.8171,33.7061,33.7649,51700.0
2008-01-11 11:10:00,51.69,51.87,51.67,51.72,86300.0,33.7649,33.8825,33.7518,33.7845,86300.0
2008-01-11 11:20:00,51.72,51.98,51.72,51.96,87800.0,33.7845,33.9543,33.7845,33.9413,87800.0
2008-01-11 11:30:00,51.95,52.09,51.92,51.92,126200.0,33.9347,34.0262,33.9151,33.9151,126200.0
2008-01-11 11:40:00,51.94,51.96,51.75,51.84,70000.0,33.9282,33.9413,33.8041,33.8629,70000.0
2008-01-11 11:50:00,51.84,51.92,51.74,51.77,67400.0,33.8629,33.9151,33.7976,33.8171,67400.0
2008-01-11 12:00:00,51.77,51.79,51.55,51.61,57400.0,33.8171,33.8302,33.6734,33.7126,57400.0
2008-01-11 12:10:00,51.63,51.74,51.55,51.56,47000.0,33.7257,33.7976,33.6734,33.68,47000.0
2008-01-11 12:20:00,51.52,51.64,51.41,51.62,47600.0,33.6538,33.7322,33.582,33.7192,47600.0
2008-01-11 12:30:00,51.61,51.62,51.46,51.54,44200.0,33.7126,33.7192,33.6146,33.6669,44200.0
2008-01-11 12:40:00,51.51,51.71,51.51,51.65,53400.0,33.6473,33.778,33.6473,33.7388,53400.0
2008-01-11 12:50:00,51.69,51.77,51.61,51.75,56900.0,33.7649,33.8171,33.7126,33.8041,56900.0
2008-01-11 13:00:00,51.76,51.79,51.45,51.47,85800.0,33.8106,33.8302,33.6081,33.6212,85800.0
2008-01-11 13:10:00,51.5,51.59,51.37,51.46,49500.0,33.6408,33.6996,33.5559,33.6146,49500.0
2008-01-11 13:20:00,51.46,51.46,51.2,51.4,60600.0,33.6146,33.6146,33.4448,33.5755,60600.0
2008-01-11 13:30:00,51.41,51.56,51.26,51.48,67600.0,33.582,33.68,33.484,33.6277,67600.0
2008-01-11 13:40:00,51.48,51.62,51.38,51.42,51400.0,33.6277,33.7192,33.5624,33.5885,51400.0
2008-01-11 13:50:00,51.43,51.56,51.37,51.49,61400.0,33.5951,33.68,33.5559,33.6342,61400.0
2008-01-11 14:00:00,51.5,51.6,51.4,51.58,44700.0,33.6408,33.7061,33.5755,33.693,44700.0
2008-01-11 14:10:00,51.58,51.79,51.46,51.72,59400.0,33.693,33.8302,33.6146,33.7845,59400.0
2008-01-11 14:20:00,51.73,51.74,51.5,51.57,44600.0,33.791,33.7976,33.6408,33.6865,44600.0
2008-01-11 14:30:00,51.56,51.61,51.46,51.54,41700.0,33.68,33.7126,33.6146,33.6669,41700.0
2008-01-11 14:40:00,51.53,51.69,51.48,51.51,57000.0,33.6604,33.7649,33.6277,33.6473,57000.0
2008-01-11 14:50:00,51.51,51.56,51.31,51.38,61000.0,33.6473,33.68,33.5167,33.5624,61000.0
2008-01-11 15:00:00,51.4,51.45,51.26,51.28,78100.0,33.5755,33.6081,33.484,33.4971,78100.0
2008-01-11 15:10:00,51.27,51.34,51.04,51.23,106800.0,33.4905,33.5363,33.3403,33.4644,106800.0
2008-01-11 15:20:00,51.24,51.55,51.11,51.53,117800.0,33.4709,33.6734,33.386,33.6604,117800.0
2008-01-11 15:30:00,51.54,51.63,51.43,51.62,115600.0,33.6669,33.7257,33.5951,33.7192,115600.0
2008-01-11 15:40:00,51.62,51.65,51.45,51.62,160500.0,33.7192,33.7388,33.6081,33.7192,160500.0
2008-01-11 15:50:00,51.62,51.7,51.41,51.49,196600.0,33.7192,33.7714,33.582,33.6342,196600.0
2008-01-14 09:30:00,51.8,52.03,51.51,51.69,131400.0,33.8367,33.987,33.6473,33.7649,131400.0
2008-01-14 09:40:00,51.72,51.76,51.63,51.73,53900.0,33.7845,33.8106,33.7257,33.791,53900.0
2008-01-14 09:50:00,51.72,51.95,51.68,51.94,66500.0,33.7845,33.9347,33.7584,33.9282,66500.0
2008-01-14 10:00:00,51.93,51.93,51.64,51.71,69200.0,33.9217,33.9217,33.7322,33.778,69200.0
2008-01-14 10:10:00,51.71,52.0,51.68,51.92,65100.0,33.778,33.9674,33.7584,33.9151,65100.0
2008-01-14 10:20:00,51.92,52.03,51.87,52.03,104200.0,33.9151,33.987,33.8825,33.987,104200.0
2008-01-14 10:30:00,52.03,52.12,52.01,52.1,58000.0,33.987,34.0458,33.9739,34.0327,58000.0
2008-01-14 10:40:00,52.09,52.18,52.03,52.06,78600.0,34.0262,34.085,33.987,34.0066,78600.0
2008-01-14 10:50:00,52.05,52.23,51.96,52.17,58100.0,34.0,34.1176,33.9413,34.0784,58100.0
2008-01-14 11:00:00,52.17,52.25,52.15,52.21,60900.0,34.0784,34.1307,34.0654,34.1046,60900.0
2008-01-14 11:10:00,52.21,52.25,52.07,52.07,40900.0,34.1046,34.1307,34.0131,34.0131,40900.0
2008-01-14 11:20:00,52.07,52.18,51.98,52.11,50900.0,34.0131,34.085,33.9543,34.0392,50900.0
2008-01-14 11:30:00,52.1,52.13,52.04,52.09,36900.0,34.0327,34.0523,33.9935,34.0262,36900.0
2008-01-14 11:40:00,52.09,52.29,52.06,52.17,67100.0,34.0262,34.1568,34.0066,34.0784,67100.0
2008-01-14 11:50:00,52.18,52.2,52.13,52.13,36200.0,34.085,34.098,34.0523,34.0523,36200.0
2008-01-14 12:00:00,52.14,52.14,52.04,52.08,46800.0,34.0588,34.0588,33.9935,34.0196,46800.0
2008-01-14 12:10:00,52.07,52.11,52.02,52.08,36900.0,34.0131,34.0392,33.9805,34.0196,36900.0
2008-01-14 12:20:00,52.07,52.1,51.96,51.96,41500.0,34.0131,34.0327,33.9413,33.9413,41500.0
2008-01-14 12:30:00,51.95,52.06,51.92,51.95,37000.0,33.9347,34.0066,33.9151,33.9347,37000.0
2008-01-14 12:40:00,51.96,52.05,51.95,52.04,29800.0,33.9413,34.0,33.9347,33.9935,29800.0
2008-01-14 12:50:00,52.04,52.17,52.0,52.1,34100.0,33.9935,34.0784,33.9674,34.0327,34100.0
2008-01-14 13:00:00,52.11,52.21,52.09,52.19,51500.0,34.0392,34.1046,34.0262,34.0915,51500.0
2008-01-14 13:10:00,52.19,52.21,52.04,52.1,33200.0,34.0915,34.1046,33.9935,34.0327,33200.0
2008-01-14 13:20:00,52.11,52.24,52.1,52.16,57400.0,34.0392,34.1242,34.0327,34.0719,57400.0
2008-01-14 13:30:00,52.15,52.28,52.14,52.26,43600.0,34.0654,34.1503,34.0588,34.1372,43600.0
2008-01-14 13:40:00,52.25,52.41,52.24,52.36,56600.0,34.1307,34.2352,34.1242,34.2025,56600.0
2008-01-14 13:50:00,52.33,52.45,52.3,52.39,51800.0,34.1829,34.2613,34.1634,34.2221,51800.0
2008-01-14 14:00:00,52.39,52.42,52.25,52.3,69200.0,34.2221,34.2417,34.1307,34.1634,69200.0
2008-01-14 14:10:00,52.3,52.3,52.12,52.12,54300.0,34.1634,34.1634,34.0458,34.0458,54300.0
2008-01-14 14:20:00,52.11,52.16,52.05,52.12,56100.0,34.0392,34.0719,34.0,34.0458,56100.0
2008-01-14 14:30:00,52.12,52.2,52.05,52.13,139300.0,34.0458,34.098,34.0,34.0523,139300.0
2008-01-14 14:40:00,52.14,52.19,52.06,52.12,105100.0,34.0588,34.0915,34.0066,34.0458,105100.0
2008-01-14 14:50:00,52.12,52.16,52.03,52.13,117400.0,34.0458,34.0719,33.987,34.0523,117400.0
2008-01-14 15:00:00,52.12,52.16,52.02,52.1,84200.0,34.0458,34.0719,33.9805,34.0327,84200.0
2008-01-14 15:10:00,52.12,52.15,52.07,52.11,76200.0,34.0458,34.0654,34.0131,34.0392,76200.0
2008-01-14 15:20:00,52.1,52.18,52.1,52.17,77000.0,34.0327,34.085,34.0327,34.0784,77000.0
2008-01-14 15:30:00,52.15,52.2,52.09,52.17,177800.0,34.0654,34.098,34.0262,34.0784,177800.0
2008-01-14 15:40:00,52.17,52.27,52.05,52.17,269200.0,34.0784,34.1438,34.0,34.0784,269200.0
2008-01-14 15:50:00,52.17,52.24,52.15,52.23,174800.0,34.0784,34.1242,34.0654,34.1176,174800.0
2008-01-15 09:30:00,51.65,51.9,51.44,51.53,138600.0,33.7388,33.9021,33.6016,33.6604,138600.0
2008-01-15 09:40:00,51.49,51.56,51.32,51.49,95000.0,33.6342,33.68,33.5232,33.6342,95000.0
2008-01-15 09:50:00,51.48,51.53,51.27,51.3,78300.0,33.6277,33.6604,33.4905,33.5101,78300.0
2008-01-15 10:00:00,51.28,51.44,51.28,51.3,72200.0,33.4971,33.6016,33.4971,33.5101,72200.0
2008-01-15 10:10:00,51.3,51.35,51.1,51.13,74900.0,33.5101,33.5428,33.3795,33.3991,74900.0
2008-01-15 10:20:00,51.13,51.22,51.02,51.09,55300.0,33.3991,33.4579,33.3272,33.373,55300.0
2008-01-15 10:30:00,51.07,51.21,51.04,51.11,83100.0,33.3599,33.4513,33.3403,33.386,83100.0
2008-01-15 10:40:00,51.09,51.1,50.86,50.89,74000.0,33.373,33.3795,33.2227,33.2423,74000.0
2008-01-15 10:50:00,50.91,51.14,50.83,50.9,66100.0,33.2554,33.4056,33.2031,33.2488,66100.0
2008-01-15 11:00:00,50.91,51.07,50.9,51.0,55700.0,33.2554,33.3599,33.2488,33.3142,55700.0
2008-01-15 11:10:00,51.0,51.2,50.98,51.12,77800.0,33.3142,33.4448,33.3011,33.3926,77800.0
2008-01-15 11:20:00,51.13,51.2,51.03,51.07,64100.0,33.3991,33.4448,33.3338,33.3599,64100.0
2008-01-15 11:30:00,51.06,51.06,50.96,50.99,116700.0,33.3534,33.3534,33.288,33.3076,116700.0
2008-01-15 11:40:00,51.0,51.0,50.84,50.91,86800.0,33.3142,33.3142,33.2097,33.2554,86800.0
2008-01-15 11:50:00,50.89,51.13,50.84,51.12,47700.0,33.2423,33.3991,33.2097,33.3926,47700.0
2008-01-15 12:00:00,51.11,51.21,51.08,51.19,39400.0,33.386,33.4513,33.3664,33.4383,39400.0
2008-01-15 12:10:00,51.19,51.29,51.12,51.25,54000.0,33.4383,33.5036,33.3926,33.4775,54000.0
2008-01-15 12:20:00,51.25,51.32,51.12,51.14,82000.0,33.4775,33.5232,33.3926,33.4056,82000.0
2008-01-15 12:30:00,51.12,51.18,50.96,51.0,74000.0,33.3926,33.4317,33.288,33.3142,74000.0
2008-01-15 12:40:00,51.01,51.09,50.98,51.08,60300.0,33.3207,33.373,33.3011,33.3664,60300.0
2008-01-15 12:50:00,51.08,51.12,50.95,51.07,66700.0,33.3664,33.3926,33.2815,33.3599,66700.0
2008-01-15 13:00:00,51.07,51.14,50.98,51.12,82600.0,33.3599,33.4056,33.3011,33.3926,82600.0
2008-01-15 13:10:00,51.13,51.27,51.11,51.26,47400.0,33.3991,33.4905,33.386,33.484,47400.0
2008-01-15 13:20:00,51.26,51.29,51.15,51.21,77100.0,33.484,33.5036,33.4122,33.4513,77100.0
2008-01-15 13:30:00,51.19,51.26,51.15,51.23,44700.0,33.4383,33.484,33.4122,33.4644,44700.0
2008-01-15 13:40:00,51.23,51.3,51.23,51.3,36000.0,33.4644,33.5101,33.4644,33.5101,36000.0
2008-01-15 13:50:00,51.29,51.4,51.21,51.36,87000.0,33.5036,33.5755,33.4513,33.5493,87000.0
2008-01-15 14:00:00,51.36,51.37,51.16,51.19,112300.0,33.5493,33.5559,33.4187,33.4383,112300.0
2008-01-15 14:10:00,51.19,51.3,51.17,51.28,49300.0,33.4383,33.5101,33.4252,33.4971,49300.0
2008-01-15 14:20:00,51.28,51.29,51.17,51.25,55200.0,33.4971,33.5036,33.4252,33.4775,55200.0
2008-01-15 14:30:00,51.23,51.28,51.16,51.24,47600.0,33.4644,33.4971,33.4187,33.4709,47600.0
2008-01-15 14:40:00,51.26,51.38,51.17,51.19,66900.0,33.484,33.5624,33.4252,33.4383,66900.0
2008-01-15 14:50:00,51.19,51.31,51.14,51.2,80900.0,33.4383,33.5167,33.4056,33.4448,80900.0
2008-01-15 15:00:00,51.19,51.23,51.13,51.17,74600.0,33.4383,33.4644,33.3991,33.4252,74600.0
2008-01-15 15:10:00,51.15,51.27,51.09,51.22,100800.0,33.4122,33.4905,33.373,33.4579,100800.0
2008-01-15 15:20:00,51.22,51.47,51.16,51.4,130300.0,33.4579,33.6212,33.4187,33.5755,130300.0
2008-01-15 15:30:00,51.39,51.61,51.35,51.47,134200.0,33.5689,33.7126,33.5428,33.6212,134200.0
2008-01-15 15:40:00,51.46,51.46,51.25,51.3,171400.0,33.6146,33.6146,33.4775,33.5101,171400.0
2008-01-15 15:50:00,51.31,51.32,51.13,51.16,287300.0,33.5167,33.5232,33.3991,33.4187,287300.0
2008-01-16 09:30:00,51.0,51.15,50.85,51.0,116900.0,33.3142,33.4122,33.2162,33.3142,116900.0
2008-01-16 09:40:00,50.98,51.15,50.69,50.7,246400.0,33.3011,33.4122,33.1117,33.1182,246400.0
2008-01-16 09:50:00,50.72,50.73,49.95,50.1,556400.0,33.1313,33.1378,32.6283,32.7263,556400.0
2008-01-16 10:00:00,50.07,50.43,50.07,50.31,222200.0,32.7067,32.9418,32.7067,32.8634,222200.0
2008-01-16 10:10:00,50.31,50.58,50.24,50.58,125200.0,32.8634,33.0398,32.8177,33.0398,125200.0
2008-01-16 10:20:00,50.58,50.68,50.49,50.5,194800.0,33.0398,33.1051,32.981,32.9876,194800.0
2008-01-16 10:30:00,50.52,50.62,50.49,50.58,176000.0,33.0006,33.0659,32.981,33.0398,176000.0
2008-01-16 10:40:00,50.57,50.65,50.51,50.55,95600.0,33.0333,33.0855,32.9941,33.0202,95600.0
2008-01-16 10:50:00,50.55,50.85,50.55,50.8,195500.0,33.0202,33.2162,33.0202,33.1835,195500.0
2008-01-16 11:00:00,50.8,51.06,50.64,51.04,168700.0,33.1835,33.3534,33.079,33.3403,168700.0
2008-01-16 11:10:00,51.05,51.06,50.88,51.05,161300.0,33.3468,33.3534,33.2358,33.3468,161300.0
2008-01-16 11:20:00,51.06,51.25,51.03,51.21,98200.0,33.3534,33.4775,33.3338,33.4513,98200.0
2008-01-16 11:30:00,51.23,51.26,51.01,51.13,133600.0,33.4644,33.484,33.3207,33.3991,133600.0
2008-01-16 11:40:00,51.13,51.23,50.98,51.23,186700.0,33.3991,33.4644,33.3011,33.4644,186700.0
2008-01-16 11:50:00,51.23,51.45,51.18,51.32,152900.0,33.4644,33.6081,33.4317,33.5232,152900.0
2008-01-16 12:00:00,51.34,51.63,51.33,51.47,206700.0,33.5363,33.7257,33.5297,33.6212,206700.0
2008-01-16 12:10:00,51.46,51.51,51.35,51.4,55900.0,33.6146,33.6473,33.5428,33.5755,55900.0
2008-01-16 12:20:00,51.38,51.38,51.21,51.28,67800.0,33.5624,33.5624,33.4513,33.4971,67800.0
2008-01-16 12:30:00,51.29,51.33,51.07,51.27,101500.0,33.5036,33.5297,33.3599,33.4905,101500.0
2008-01-16 12:40:00,51.28,51.39,51.23,51.26,53200.0,33.4971,33.5689,33.4644,33.484,53200.0
2008-01-16 12:50:00,51.27,51.35,51.23,51.3,27800.0,33.4905,33.5428,33.4644,33.5101,27800.0
2008-01-16 13:00:00,51.28,51.33,51.16,51.2,67800.0,33.4971,33.5297,33.4187,33.4448,67800.0
2008-01-16 13:10:00,51.18,51.21,50.94,51.12,51800.0,33.4317,33.4513,33.275,33.3926,51800.0
2008-01-16 13:20:00,51.13,51.23,51.1,51.11,44500.0,33.3991,33.4644,33.3795,33.386,44500.0
2008-01-16 13:30:00,51.1,51.35,50.95,51.29,102100.0,33.3795,33.5428,33.2815,33.5036,102100.0
2008-01-16 13:40:00,51.29,51.29,51.11,51.15,56000.0,33.5036,33.5036,33.386,33.4122,56000.0
2008-01-16 13:50:00,51.14,51.25,51.09,51.24,46100.0,33.4056,33.4775,33.373,33.4709,46100.0
2008-01-16 14:00:00,51.23,51.43,51.05,51.36,86500.0,33.4644,33.5951,33.3468,33.5493,86500.0
2008-01-16 14:10:00,51.37,51.58,51.29,51.53,92500.0,33.5559,33.693,33.5036,33.6604,92500.0
2008-01-16 14:20:00,51.53,51.75,51.38,51.74,92600.0,33.6604,33.8041,33.5624,33.7976,92600.0
2008-01-16 14:30:00,51.74,51.91,51.67,51.88,112400.0,33.7976,33.9086,33.7518,33.889,112400.0
2008-01-16 14:40:00,51.88,51.94,51.64,51.79,86800.0,33.889,33.9282,33.7322,33.8302,86800.0
2008-01-16 14:50:00,51.8,51.8,51.47,51.53,113900.0,33.8367,33.8367,33.6212,33.6604,113900.0
2008-01-16 15:00:00,51.52,51.55,51.33,51.51,110000.0,33.6538,33.6734,33.5297,33.6473,110000.0
2008-01-16 15:10:00,51.51,51.65,51.37,51.57,82300.0,33.6473,33.7388,33.5559,33.6865,82300.0
2008-01-16 15:20:00,51.54,51.62,51.28,51.44,59600.0,33.6669,33.7192,33.4971,33.6016,59600.0
2008-01-16 15:30:00,51.42,51.52,51.01,51.04,156100.0,33.5885,33.6538,33.3207,33.3403,156100.0
2008-01-16 15:40:00,51.04,51.13,50.97,50.99,172200.0,33.3403,33.3991,33.2946,33.3076,172200.0
2008-01-16 15:50:00,50.99,51.06,50.9,50.97,281800.0,33.3076,33.3534,33.2488,33.2946,281800.0
2008-01-17 09:30:00,50.87,50.97,50.29,50.43,156100.0,33.2292,33.2946,32.8504,32.9418,156100.0
2008-01-17 09:40:00,50.45,50.53,50.22,50.3,97700.0,32.9549,33.0072,32.8047,32.8569,97700.0
2008-01-17 09:50:00,50.3,50.7,50.16,50.63,128100.0,32.8569,33.1182,32.7655,33.0725,128100.0
2008-01-17 10:00:00,50.63,50.64,50.18,50.33,135000.0,33.0725,33.079,32.7785,32.8765,135000.0
2008-01-17 10:10:00,50.32,50.39,50.15,50.15,103100.0,32.87,32.9157,32.7589,32.7589,103100.0
2008-01-17 10:20:00,50.18,50.27,49.98,49.98,127400.0,32.7785,32.8373,32.6479,32.6479,127400.0
2008-01-17 10:30:00,50.0,50.04,49.82,50.02,144000.0,32.6609,32.6871,32.5434,32.674,144000.0
2008-01-17 10:40:00,50.02,50.4,49.97,50.35,121700.0,32.674,32.9222,32.6414,32.8896,121700.0
2008-01-17 10:50:00,50.36,50.36,50.2,50.25,101800.0,32.8961,32.8961,32.7916,32.8243,101800.0
2008-01-17 11:00:00,50.28,50.31,50.16,50.22,77300.0,32.8439,32.8634,32.7655,32.8047,77300.0
2008-01-17 11:10:00,50.22,50.23,50.0,50.09,60000.0,32.8047,32.8112,32.6609,32.7197,60000.0
2008-01-17 11:20:00,50.11,50.12,50.0,50.07,62500.0,32.7328,32.7393,32.6609,32.7067,62500.0
2008-01-17 11:30:00,50.06,50.14,49.89,49.89,74800.0,32.7001,32.7524,32.5891,32.5891,74800.0
2008-01-17 11:40:00,49.9,50.02,49.81,49.91,126100.0,32.5956,32.674,32.5368,32.6022,126100.0
2008-01-17 11:50:00,49.94,50.03,49.82,49.84,58700.0,32.6218,32.6805,32.5434,32.5564,58700.0
2008-01-17 12:00:00,49.88,49.96,49.75,49.79,83300.0,32.5826,32.6348,32.4976,32.5238,83300.0
2008-01-17 12:10:00,49.79,49.9,49.55,49.79,218300.0,32.5238,32.5956,32.367,32.5238,218300.0
2008-01-17 12:20:00,49.82,49.82,49.67,49.77,49100.0,32.5434,32.5434,32.4454,32.5107,49100.0
2008-01-17 12:30:00,49.79,49.91,49.71,49.86,80600.0,32.5238,32.6022,32.4715,32.5695,80600.0
2008-01-17 12:40:00,49.83,49.93,49.8,49.88,98600.0,32.5499,32.6152,32.5303,32.5826,98600.0
2008-01-17 12:50:00,49.89,49.97,49.73,49.9,64100.0,32.5891,32.6414,32.4846,32.5956,64100.0
2008-01-17 13:00:00,49.9,49.96,49.76,49.94,61400.0,32.5956,32.6348,32.5042,32.6218,61400.0
2008-01-17 13:10:00,49.96,50.08,49.85,50.0,85200.0,32.6348,32.7132,32.563,32.6609,85200.0
2008-01-17 13:20:00,50.0,50.02,49.89,49.96,42700.0,32.6609,32.674,32.5891,32.6348,42700.0
2008-01-17 13:30:00,49.97,50.03,49.93,50.0,52000.0,32.6414,32.6805,32.6152,32.6609,52000.0
2008-01-17 13:40:00,50.01,50.05,49.9,49.96,64700.0,32.6675,32.6936,32.5956,32.6348,64700.0
2008-01-17 13:50:00,49.96,50.06,49.93,50.01,111700.0,32.6348,32.7001,32.6152,32.6675,111700.0
2008-01-17 14:00:00,50.01,50.24,49.94,49.99,140900.0,32.6675,32.8177,32.6218,32.6544,140900.0
2008-01-17 14:10:00,50.0,50.05,49.86,49.98,110100.0,32.6609,32.6936,32.5695,32.6479,110100.0
2008-01-17 14:20:00,49.99,50.05,49.79,49.79,130900.0,32.6544,32.6936,32.5238,32.5238,130900.0
2008-01-17 14:30:00,49.81,49.98,49.71,49.84,220800.0,32.5368,32.6479,32.4715,32.5564,220800.0
2008-01-17 14:40:00,49.84,50.04,49.74,50.02,129200.0,32.5564,32.6871,32.4911,32.674,129200.0
2008-01-17 14:50:00,50.02,50.15,49.97,50.08,142300.0,32.674,32.7589,32.6414,32.7132,142300.0
2008-01-17 15:00:00,50.08,50.23,49.93,50.11,205400.0,32.7132,32.8112,32.6152,32.7328,205400.0
2008-01-17 15:10:00,50.12,50.14,49.84,50.07,179700.0,32.7393,32.7524,32.5564,32.7067,179700.0
2008-01-17 15:20:00,50.07,50.08,49.7,49.7,167400.0,32.7067,32.7132,32.465,32.465,167400.0
2008-01-17 15:30:00,49.71,49.92,49.54,49.8,192000.0,32.4715,32.6087,32.3605,32.5303,192000.0
2008-01-17 15:40:00,49.8,49.86,49.45,49.52,373500.0,32.5303,32.5695,32.3017,32.3474,373500.0
2008-01-17 15:50:00,49.52,49.61,49.41,49.59,403000.0,32.3474,32.4062,32.2755,32.3931,403000.0
2008-01-18 09:30:00,49.83,50.0,49.41,49.91,506100.0,32.5499,32.6609,32.2755,32.6022,506100.0
2008-01-18 09:40:00,49.97,50.0,49.82,49.89,95600.0,32.6414,32.6609,32.5434,32.5891,95600.0
2008-01-18 09:50:00,49.88,49.9,49.1,49.14,115100.0,32.5826,32.5956,32.0731,32.0992,115100.0
2008-01-18 10:00:00,49.14,49.45,49.05,49.28,134700.0,32.0992,32.3017,32.0404,32.1906,134700.0
2008-01-18 10:10:00,49.3,49.72,49.23,49.66,114400.0,32.2037,32.478,32.158,32.4389,114400.0
2008-01-18 10:20:00,49.66,49.7,49.43,49.5,77300.0,32.4389,32.465,32.2886,32.3343,77300.0
2008-01-18 10:30:00,49.49,49.57,49.26,49.27,71600.0,32.3278,32.3801,32.1776,32.1841,71600.0
2008-01-18 10:40:00,49.27,49.31,49.12,49.17,89800.0,32.1841,32.2102,32.0861,32.1188,89800.0
2008-01-18 10:50:00,49.17,49.23,48.92,48.92,137900.0,32.1188,32.158,31.9555,31.9555,137900.0
2008-01-18 11:00:00,48.94,49.03,48.66,48.74,149400.0,31.9685,32.0273,31.7856,31.8379,149400.0
2008-01-18 11:10:00,48.74,48.74,48.35,48.59,145800.0,31.8379,31.8379,31.5831,31.7399,145800.0
2008-01-18 11:20:00,48.6,48.6,48.15,48.24,118200.0,31.7464,31.7464,31.4525,31.5113,118200.0
2008-01-18 11:30:00,48.24,48.28,47.93,47.93,215500.0,31.5113,31.5374,31.3088,31.3088,215500.0
2008-01-18 11:40:00,47.94,48.06,47.86,47.96,121000.0,31.3153,31.3937,31.2631,31.3284,121000.0
2008-01-18 11:50:00,47.96,48.34,47.96,48.25,145200.0,31.3284,31.5766,31.3284,31.5178,145200.0
2008-01-18 12:00:00,48.25,48.36,48.04,48.15,132000.0,31.5178,31.5897,31.3806,31.4525,132000.0
2008-01-18 12:10:00,48.13,48.23,48.0,48.0,73700.0,31.4394,31.5048,31.3545,31.3545,73700.0
2008-01-18 12:20:00,48.0,48.26,47.86,48.1,141100.0,31.3545,31.5243,31.2631,31.4198,141100.0
2008-01-18 12:30:00,48.22,48.49,48.19,48.27,81500.0,31.4982,31.6746,31.4786,31.5309,81500.0
2008-01-18 12:40:00,48.27,48.43,48.17,48.41,74900.0,31.5309,31.6354,31.4656,31.6223,74900.0
2008-01-18 12:50:00,48.39,48.44,48.2,48.25,53000.0,31.6093,31.6419,31.4852,31.5178,53000.0
2008-01-18 13:00:00,48.26,48.55,48.21,48.42,59300.0,31.5243,31.7138,31.4917,31.6289,59300.0
2008-01-18 13:10:00,48.4,48.4,47.9,47.92,97900.0,31.6158,31.6158,31.2892,31.3023,97900.0
2008-01-18 13:20:00,47.91,48.07,47.89,47.92,63900.0,31.2957,31.4002,31.2827,31.3023,63900.0
2008-01-18 13:30:00,47.93,48.13,47.92,48.07,126900.0,31.3088,31.4394,31.3023,31.4002,126900.0
2008-01-18 13:40:00,48.07,48.25,47.97,48.24,136000.0,31.4002,31.5178,31.3349,31.5113,136000.0
2008-01-18 13:50:00,48.25,48.26,48.07,48.09,85400.0,31.5178,31.5243,31.4002,31.4133,85400.0
2008-01-18 14:00:00,48.09,48.27,48.02,48.16,75100.0,31.4133,31.5309,31.3676,31.459,75100.0
2008-01-18 14:10:00,48.17,48.35,48.1,48.2,91500.0,31.4656,31.5831,31.4198,31.4852,91500.0
2008-01-18 14:20:00,48.22,48.22,47.91,47.99,100700.0,31.4982,31.4982,31.2957,31.348,100700.0
2008-01-18 14:30:00,47.97,48.03,47.69,47.77,170500.0,31.3349,31.3741,31.152,31.2043,170500.0
2008-01-18 14:40:00,47.76,48.53,47.72,48.07,402400.0,31.1977,31.7007,31.1716,31.4002,402400.0
2008-01-18 14:50:00,48.05,48.19,47.96,48.19,161900.0,31.3872,31.4786,31.3284,31.4786,161900.0
2008-01-18 15:00:00,48.19,48.3,48.02,48.3,160300.0,31.4786,31.5505,31.3676,31.5505,160300.0
2008-01-18 15:10:00,48.3,48.55,48.14,48.19,194900.0,31.5505,31.7138,31.446,31.4786,194900.0
2008-01-18 15:20:00,48.18,48.25,48.07,48.16,156200.0,31.4721,31.5178,31.4002,31.459,156200.0
2008-01-18 15:30:00,48.16,48.34,48.02,48.25,161100.0,31.459,31.5766,31.3676,31.5178,161100.0
2008-01-18 15:40:00,48.25,48.57,48.16,48.55,247400.0,31.5178,31.7268,31.459,31.7138,247400.0
2008-01-18 15:50:00,48.55,48.57,48.42,48.54,238700.0,31.7138,31.7268,31.6289,31.7072,238700.0
2008-01-22 09:30:00,47.66,48.39,46.26,47.4,343500.0,31.1324,31.6093,30.2179,30.9626,343500.0
2008-01-22 09:40:00,47.33,47.43,46.77,47.35,247000.0,30.9169,30.9822,30.5511,30.9299,247000.0
2008-01-22 09:50:00,47.31,48.32,47.23,47.4,317300.0,30.9038,31.5635,30.8515,30.9626,317300.0
2008-01-22 10:00:00,47.39,47.64,46.68,47.42,265400.0,30.956,31.1194,30.4923,30.9756,265400.0
2008-01-22 10:10:00,47.42,47.55,47.16,47.44,275000.0,30.9756,31.0606,30.8058,30.9887,275000.0
2008-01-22 10:20:00,47.46,48.04,47.45,48.03,195200.0,31.0018,31.3806,30.9952,31.3741,195200.0
2008-01-22 10:30:00,48.01,48.46,47.76,48.39,165800.0,31.361,31.655,31.1977,31.6093,165800.0
2008-01-22 10:40:00,48.42,48.88,48.39,48.55,212000.0,31.6289,31.9293,31.6093,31.7138,212000.0
2008-01-22 10:50:00,48.58,48.88,48.32,48.83,173400.0,31.7334,31.9293,31.5635,31.8967,173400.0
2008-01-22 11:00:00,48.83,49.47,48.8,49.47,172300.0,31.8967,32.3147,31.8771,32.3147,172300.0
2008-01-22 11:10:00,49.49,49.63,49.02,49.03,154300.0,32.3278,32.4193,32.0208,32.0273,154300.0
2008-01-22 11:20:00,49.01,49.02,48.58,48.83,103600.0,32.0143,32.0208,31.7334,31.8967,103600.0
2008-01-22 11:30:00,48.83,48.93,48.41,48.51,160100.0,31.8967,31.962,31.6223,31.6877,160100.0
2008-01-22 11:40:00,48.51,48.89,48.46,48.88,144000.0,31.6877,31.9359,31.655,31.9293,144000.0
2008-01-22 11:50:00,48.88,49.05,48.48,48.6,111200.0,31.9293,32.0404,31.6681,31.7464,111200.0
2008-01-22 12:00:00,48.63,49.02,48.47,49.01,142500.0,31.766,32.0208,31.6615,32.0143,142500.0
2008-01-22 12:10:00,48.99,49.19,48.7,48.72,133100.0,32.0012,32.1318,31.8118,31.8248,133100.0
2008-01-22 12:20:00,48.72,48.78,48.54,48.55,138900.0,31.8248,31.864,31.7072,31.7138,138900.0
2008-01-22 12:30:00,48.56,48.77,48.45,48.67,92800.0,31.7203,31.8575,31.6485,31.7922,92800.0
2008-01-22 12:40:00,48.64,48.81,48.53,48.74,74800.0,31.7726,31.8836,31.7007,31.8379,74800.0
2008-01-22 12:50:00,48.74,48.87,48.67,48.85,139900.0,31.8379,31.9228,31.7922,31.9097,139900.0
2008-01-22 13:00:00,48.85,49.15,48.84,49.04,108700.0,31.9097,32.1057,31.9032,32.0339,108700.0
2008-01-22 13:10:00,49.04,49.3,48.85,48.91,84500.0,32.0339,32.2037,31.9097,31.9489,84500.0
2008-01-22 13:20:00,48.89,49.05,48.67,48.8,72800.0,31.9359,32.0404,31.7922,31.8771,72800.0
2008-01-22 13:30:00,48.79,48.83,48.65,48.74,54600.0,31.8706,31.8967,31.7791,31.8379,54600.0
2008-01-22 13:40:00,48.74,48.99,48.65,48.82,141100.0,31.8379,32.0012,31.7791,31.8902,141100.0
2008-01-22 13:50:00,48.85,48.88,48.64,48.85,127300.0,31.9097,31.9293,31.7726,31.9097,127300.0
2008-01-22 14:00:00,48.85,48.91,48.47,48.5,110800.0,31.9097,31.9489,31.6615,31.6811,110800.0
2008-01-22 14:10:00,48.51,48.95,48.5,48.89,113600.0,31.6877,31.9751,31.6811,31.9359,113600.0
2008-01-22 14:20:00,48.93,48.98,48.75,48.75,80300.0,31.962,31.9947,31.8444,31.8444,80300.0
2008-01-22 14:30:00,48.76,48.8,48.5,48.68,84800.0,31.851,31.8771,31.6811,31.7987,84800.0
2008-01-22 14:40:00,48.68,49.05,48.62,48.97,245000.0,31.7987,32.0404,31.7595,31.9881,245000.0
2008-01-22 14:50:00,49.0,49.06,48.79,48.86,108900.0,32.0077,32.0469,31.8706,31.9163,108900.0
2008-01-22 15:00:00,48.87,49.21,48.78,49.13,100300.0,31.9228,32.1449,31.864,32.0926,100300.0
2008-01-22 15:10:00,49.12,49.12,48.79,48.94,151700.0,32.0861,32.0861,31.8706,31.9685,151700.0
2008-01-22 15:20:00,48.95,49.1,48.88,49.08,86800.0,31.9751,32.0731,31.9293,32.06,86800.0
2008-01-22 15:30:00,49.11,49.31,49.07,49.25,217200.0,32.0796,32.2102,32.0535,32.171,217200.0
2008-01-22 15:40:00,49.25,49.31,49.09,49.19,227800.0,32.171,32.2102,32.0665,32.1318,227800.0
2008-01-22 15:50:00,49.24,49.3,49.06,49.15,304400.0,32.1645,32.2037,32.0469,32.1057,304400.0
2008-01-23 09:30:00,47.77,48.57,47.25,47.82,268600.0,31.2043,31.7268,30.8646,31.2369,268600.0
2008-01-23 09:40:00,47.79,48.55,47.79,48.53,209300.0,31.2173,31.7138,31.2173,31.7007,209300.0
2008-01-23 09:50:00,48.54,48.98,48.3,48.94,245100.0,31.7072,31.9947,31.5505,31.9685,245100.0
2008-01-23 10:00:00,48.96,49.2,48.78,48.98,221800.0,31.9816,32.1384,31.864,31.9947,221800.0
2008-01-23 10:10:00,48.99,49.9,48.91,49.9,177300.0,32.0012,32.5956,31.9489,32.5956,177300.0
2008-01-23 10:20:00,49.89,49.96,49.34,49.38,246300.0,32.5891,32.6348,32.2298,32.256,246300.0
2008-01-23 10:30:00,49.37,49.5,48.92,49.2,187100.0,32.2494,32.3343,31.9555,32.1384,187100.0
2008-01-23 10:40:00,49.19,49.25,48.88,49.24,87500.0,32.1318,32.171,31.9293,32.1645,87500.0
2008-01-23 10:50:00,49.23,49.4,49.05,49.4,103500.0,32.158,32.269,32.0404,32.269,103500.0
2008-01-23 11:00:00,49.4,49.75,49.3,49.4,230900.0,32.269,32.4976,32.2037,32.269,230900.0
2008-01-23 11:10:00,49.4,49.69,49.38,49.66,79200.0,32.269,32.4585,32.256,32.4389,79200.0
2008-01-23 11:20:00,49.67,49.81,49.62,49.63,92400.0,32.4454,32.5368,32.4127,32.4193,92400.0
2008-01-23 11:30:00,49.64,49.68,49.18,49.61,203800.0,32.4258,32.4519,32.1253,32.4062,203800.0
2008-01-23 11:40:00,49.61,49.75,49.36,49.56,133100.0,32.4062,32.4976,32.2429,32.3735,133100.0
2008-01-23 11:50:00,49.56,49.72,49.51,49.65,80100.0,32.3735,32.478,32.3409,32.4323,80100.0
2008-01-23 12:00:00,49.62,49.74,49.49,49.61,91600.0,32.4127,32.4911,32.3278,32.4062,91600.0
2008-01-23 12:10:00,49.61,49.77,49.49,49.76,98700.0,32.4062,32.5107,32.3278,32.5042,98700.0
2008-01-23 12:20:00,49.76,49.84,49.67,49.7,94700.0,32.5042,32.5564,32.4454,32.465,94700.0
2008-01-23 12:30:00,49.7,49.7,49.08,49.09,119900.0,32.465,32.465,32.06,32.0665,119900.0
2008-01-23 12:40:00,49.08,49.22,48.7,49.04,183700.0,32.06,32.1514,31.8118,32.0339,183700.0
2008-01-23 12:50:00,49.04,49.17,48.92,48.97,178200.0,32.0339,32.1188,31.9555,31.9881,178200.0
2008-01-23 13:00:00,48.98,49.17,48.93,48.99,201900.0,31.9947,32.1188,31.962,32.0012,201900.0
2008-01-23 13:10:00,49.0,49.14,48.69,49.12,163900.0,32.0077,32.0992,31.8052,32.0861,163900.0
2008-01-23 13:20:00,49.11,49.47,49.11,49.32,131300.0,32.0796,32.3147,32.0796,32.2168,131300.0
2008-01-23 13:30:00,49.31,49.5,49.08,49.42,114300.0,32.2102,32.3343,32.06,32.2821,114300.0
2008-01-23 13:40:00,49.4,49.75,49.35,49.73,104000.0,32.269,32.4976,32.2364,32.4846,104000.0
2008-01-23 13:50:00,49.72,49.83,49.5,49.72,136800.0,32.478,32.5499,32.3343,32.478,136800.0
2008-01-23 14:00:00,49.7,49.85,49.53,49.8,199400.0,32.465,32.563,32.3539,32.5303,199400.0
2008-01-23 14:10:00,49.82,49.85,49.49,49.51,210200.0,32.5434,32.563,32.3278,32.3409,210200.0
2008-01-23 14:20:00,49.51,49.99,49.43,49.92,226100.0,32.3409,32.6544,32.2886,32.6087,226100.0
2008-01-23 14:30:00,49.92,50.03,49.68,50.02,90800.0,32.6087,32.6805,32.4519,32.674,90800.0
2008-01-23 14:40:00,50.01,50.03,49.64,49.69,77600.0,32.6675,32.6805,32.4258,32.4585,77600.0
2008-01-23 14:50:00,49.69,50.07,49.62,50.05,110200.0,32.4585,32.7067,32.4127,32.6936,110200.0
2008-01-23 15:00:00,50.05,50.47,49.96,50.45,252900.0,32.6936,32.968,32.6348,32.9549,252900.0
2008-01-23 15:10:00,50.45,50.65,50.23,50.29,231900.0,32.9549,33.0855,32.8112,32.8504,231900.0
2008-01-23 15:20:00,50.29,50.87,50.24,50.67,178300.0,32.8504,33.2292,32.8177,33.0986,178300.0
2008-01-23 15:30:00,50.66,51.0,50.66,50.97,186500.0,33.0921,33.3142,33.0921,33.2946,186500.0
2008-01-23 15:40:00,50.94,51.35,50.7,51.01,302600.0,33.275,33.5428,33.1182,33.3207,302600.0
2008-01-23 15:50:00,51.01,51.4,50.8,51.3,360400.0,33.3207,33.5755,33.1835,33.5101,360400.0
2008-01-24 09:30:00,51.62,51.94,51.22,51.49,183200.0,33.7192,33.9282,33.4579,33.6342,183200.0
2008-01-24 09:40:00,51.49,51.66,51.25,51.66,151200.0,33.6342,33.7453,33.4775,33.7453,151200.0
2008-01-24 09:50:00,51.63,51.84,51.04,51.3,183000.0,33.7257,33.8629,33.3403,33.5101,183000.0
2008-01-24 10:00:00,51.27,51.35,50.97,51.07,236000.0,33.4905,33.5428,33.2946,33.3599,236000.0
2008-01-24 10:10:00,51.06,51.1,50.58,50.77,244700.0,33.3534,33.3795,33.0398,33.1639,244700.0
2008-01-24 10:20:00,50.77,51.14,50.71,51.13,200100.0,33.1639,33.4056,33.1247,33.3991,200100.0
2008-01-24 10:30:00,51.11,51.58,51.09,51.55,205900.0,33.386,33.693,33.373,33.6734,205900.0
2008-01-24 10:40:00,51.56,51.73,51.51,51.61,139200.0,33.68,33.791,33.6473,33.7126,139200.0
2008-01-24 10:50:00,51.59,51.64,51.45,51.5,128000.0,33.6996,33.7322,33.6081,33.6408,128000.0
2008-01-24 11:00:00,51.51,51.51,51.2,51.32,87800.0,33.6473,33.6473,33.4448,33.5232,87800.0
2008-01-24 11:10:00,51.32,51.5,51.31,51.38,133100.0,33.5232,33.6408,33.5167,33.5624,133100.0
2008-01-24 11:20:00,51.38,51.73,51.34,51.7,132200.0,33.5624,33.791,33.5363,33.7714,132200.0
2008-01-24 11:30:00,51.7,51.86,51.58,51.71,165500.0,33.7714,33.8759,33.693,33.778,165500.0
2008-01-24 11:40:00,51.71,51.8,51.67,51.72,97200.0,33.778,33.8367,33.7518,33.7845,97200.0
2008-01-24 11:50:00,51.72,51.83,51.7,51.8,89000.0,33.7845,33.8563,33.7714,33.8367,89000.0
2008-01-24 12:00:00,51.79,52.05,51.75,51.94,125700.0,33.8302,34.0,33.8041,33.9282,125700.0
2008-01-24 12:10:00,51.93,51.95,51.88,51.94,51800.0,33.9217,33.9347,33.889,33.9282,51800.0
2008-01-24 12:20:00,51.93,51.94,51.78,51.84,86300.0,33.9217,33.9282,33.8237,33.8629,86300.0
2008-01-24 12:30:00,51.84,51.87,51.59,51.61,116300.0,33.8629,33.8825,33.6996,33.7126,116300.0
2008-01-24 12:40:00,51.61,51.83,51.6,51.72,66400.0,33.7126,33.8563,33.7061,33.7845,66400.0
2008-01-24 12:50:00,51.72,52.1,51.68,52.1,71500.0,33.7845,34.0327,33.7584,34.0327,71500.0
2008-01-24 13:00:00,52.11,52.11,51.61,51.65,123900.0,34.0392,34.0392,33.7126,33.7388,123900.0
2008-01-24 13:10:00,51.67,52.0,51.6,51.87,94300.0,33.7518,33.9674,33.7061,33.8825,94300.0
2008-01-24 13:20:00,51.87,52.04,51.82,51.84,141600.0,33.8825,33.9935,33.8498,33.8629,141600.0
2008-01-24 13:30:00,51.85,51.92,51.77,51.86,82200.0,33.8694,33.9151,33.8171,33.8759,82200.0
2008-01-24 13:40:00,51.84,52.38,51.84,52.32,186000.0,33.8629,34.2156,33.8629,34.1764,186000.0
2008-01-24 13:50:00,52.31,52.33,52.12,52.21,283700.0,34.1699,34.1829,34.0458,34.1046,283700.0
2008-01-24 14:00:00,52.22,52.24,52.09,52.17,187700.0,34.1111,34.1242,34.0262,34.0784,187700.0
2008-01-24 14:10:00,52.17,52.21,51.91,51.93,172400.0,34.0784,34.1046,33.9086,33.9217,172400.0
2008-01-24 14:20:00,51.92,52.1,51.91,52.1,138300.0,33.9151,34.0327,33.9086,34.0327,138300.0
2008-01-24 14:30:00,52.09,52.18,52.03,52.18,104600.0,34.0262,34.085,33.987,34.085,104600.0
2008-01-24 14:40:00,52.19,52.24,51.98,52.0,88900.0,34.0915,34.1242,33.9543,33.9674,88900.0
2008-01-24 14:50:00,52.0,52.08,51.74,51.91,161600.0,33.9674,34.0196,33.7976,33.9086,161600.0
2008-01-24 15:00:00,51.92,52.1,51.9,52.09,152000.0,33.9151,34.0327,33.9021,34.0262,152000.0
2008-01-24 15:10:00,52.09,52.12,51.95,52.02,151500.0,34.0262,34.0458,33.9347,33.9805,151500.0
2008-01-24 15:20:00,52.01,52.1,51.84,51.91,137700.0,33.9739,34.0327,33.8629,33.9086,137700.0
2008-01-24 15:30:00,51.91,52.01,51.89,51.92,143200.0,33.9086,33.9739,33.8955,33.9151,143200.0
2008-01-24 15:40:00,51.91,52.21,51.91,52.05,262200.0,33.9086,34.1046,33.9086,34.0,262200.0
2008-01-24 15:50:00,52.05,52.14,51.95,52.01,281000.0,34.0,34.0588,33.9347,33.9739,281000.0
2008-01-25 09:30:00,52.58,52.58,52.11,52.27,165000.0,34.3463,34.3463,34.0392,34.1438,165000.0
2008-01-25 09:40:00,52.25,52.31,51.74,51.76,101900.0,34.1307,34.1699,33.7976,33.8106,101900.0
2008-01-25 09:50:00,51.76,51.82,51.4,51.48,121900.0,33.8106,33.8498,33.5755,33.6277,121900.0
2008-01-25 10:00:00,51.49,51.83,51.44,51.66,115200.0,33.6342,33.8563,33.6016,33.7453,115200.0
2008-01-25 10:10:00,51.67,51.85,51.62,51.81,65600.0,33.7518,33.8694,33.7192,33.8433,65600.0
2008-01-25 10:20:00,51.81,51.85,51.55,51.74,93900.0,33.8433,33.8694,33.6734,33.7976,93900.0
2008-01-25 10:30:00,51.73,51.78,51.42,51.67,117100.0,33.791,33.8237,33.5885,33.7518,117100.0
2008-01-25 10:40:00,51.71,51.85,51.6,51.7,151500.0,33.778,33.8694,33.7061,33.7714,151500.0
2008-01-25 10:50:00,51.69,51.73,51.42,51.42,101100.0,33.7649,33.791,33.5885,33.5885,101100.0
2008-01-25 11:00:00,51.41,51.43,51.05,51.06,223800.0,33.582,33.5951,33.3468,33.3534,223800.0
2008-01-25 11:10:00,51.06,51.38,51.05,51.37,65000.0,33.3534,33.5624,33.3468,33.5559,65000.0
2008-01-25 11:20:00,51.33,51.35,51.02,51.06,104500.0,33.5297,33.5428,33.3272,33.3534,104500.0
2008-01-25 11:30:00,51.06,51.24,51.05,51.14,129400.0,33.3534,33.4709,33.3468,33.4056,129400.0
2008-01-25 11:40:00,51.13,51.17,51.01,51.02,94500.0,33.3991,33.4252,33.3207,33.3272,94500.0
2008-01-25 11:50:00,51.02,51.34,51.01,51.33,60000.0,33.3272,33.5363,33.3207,33.5297,60000.0
2008-01-25 12:00:00,51.34,51.5,51.22,51.36,82700.0,33.5363,33.6408,33.4579,33.5493,82700.0
2008-01-25 12:10:00,51.36,51.39,51.15,51.17,65000.0,33.5493,33.5689,33.4122,33.4252,65000.0
2008-01-25 12:20:00,51.17,51.24,51.13,51.17,62500.0,33.4252,33.4709,33.3991,33.4252,62500.0
2008-01-25 12:30:00,51.17,51.17,50.91,50.91,79200.0,33.4252,33.4252,33.2554,33.2554,79200.0
2008-01-25 12:40:00,50.91,50.94,50.71,50.72,106300.0,33.2554,33.275,33.1247,33.1313,106300.0
2008-01-25 12:50:00,50.74,50.82,50.46,50.59,163600.0,33.1443,33.1966,32.9614,33.0463,163600.0
2008-01-25 13:00:00,50.62,50.71,50.44,50.71,132300.0,33.0659,33.1247,32.9484,33.1247,132300.0
2008-01-25 13:10:00,50.69,50.85,50.63,50.76,110300.0,33.1117,33.2162,33.0725,33.1574,110300.0
2008-01-25 13:20:00,50.75,50.85,50.61,50.65,127500.0,33.1509,33.2162,33.0594,33.0855,127500.0
2008-01-25 13:30:00,50.65,50.7,50.41,50.53,102800.0,33.0855,33.1182,32.9288,33.0072,102800.0
2008-01-25 13:40:00,50.54,50.54,50.05,50.07,257400.0,33.0137,33.0137,32.6936,32.7067,257400.0
2008-01-25 13:50:00,50.09,50.3,49.94,50.06,164100.0,32.7197,32.8569,32.6218,32.7001,164100.0
2008-01-25 14:00:00,50.06,50.36,50.02,50.36,76300.0,32.7001,32.8961,32.674,32.8961,76300.0
2008-01-25 14:10:00,50.36,50.55,50.34,50.49,153300.0,32.8961,33.0202,32.883,32.981,153300.0
2008-01-25 14:20:00,50.49,50.72,50.4,50.5,121800.0,32.981,33.1313,32.9222,32.9876,121800.0
2008-01-25 14:30:00,50.51,50.75,50.51,50.68,102100.0,32.9941,33.1509,32.9941,33.1051,102100.0
2008-01-25 14:40:00,50.68,50.72,50.3,50.33,83300.0,33.1051,33.1313,32.8569,32.8765,83300.0
2008-01-25 14:50:00,50.33,50.47,50.22,50.43,98000.0,32.8765,32.968,32.8047,32.9418,98000.0
2008-01-25 15:00:00,50.43,50.51,50.34,50.4,107700.0,32.9418,32.9941,32.883,32.9222,107700.0
2008-01-25 15:10:00,50.4,50.7,50.3,50.65,114300.0,32.9222,33.1182,32.8569,33.0855,114300.0
2008-01-25 15:20:00,50.65,50.75,50.53,50.58,120600.0,33.0855,33.1509,33.0072,33.0398,120600.0
2008-01-25 15:30:00,50.58,50.84,50.53,50.67,164500.0,33.0398,33.2097,33.0072,33.0986,164500.0
2008-01-25 15:40:00,50.68,50.79,50.39,50.41,190700.0,33.1051,33.177,32.9157,32.9288,190700.0
2008-01-25 15:50:00,50.41,50.46,50.31,50.45,339600.0,32.9288,32.9614,32.8634,32.9549,339600.0
2008-01-28 09:30:00,50.42,50.82,50.34,50.45,172200.0,32.9353,33.1966,32.883,32.9549,172200.0
2008-01-28 09:40:00,50.45,50.61,50.26,50.49,131400.0,32.9549,33.0594,32.8308,32.981,131400.0
2008-01-28 09:50:00,50.48,50.92,50.48,50.83,83000.0,32.9745,33.2619,32.9745,33.2031,83000.0
2008-01-28 10:00:00,50.83,50.83,50.42,50.44,83600.0,33.2031,33.2031,32.9353,32.9484,83600.0
2008-01-28 10:10:00,50.44,50.83,50.44,50.7,102100.0,32.9484,33.2031,32.9484,33.1182,102100.0
2008-01-28 10:20:00,50.73,50.99,50.71,50.92,116500.0,33.1378,33.3076,33.1247,33.2619,116500.0
2008-01-28 10:30:00,50.92,51.07,50.89,51.0,86700.0,33.2619,33.3599,33.2423,33.3142,86700.0
2008-01-28 10:40:00,51.03,51.3,50.96,51.19,108900.0,33.3338,33.5101,33.288,33.4383,108900.0
2008-01-28 10:50:00,51.18,51.47,51.14,51.43,72400.0,33.4317,33.6212,33.4056,33.5951,72400.0
2008-01-28 11:00:00,51.43,51.61,51.37,51.56,114300.0,33.5951,33.7126,33.5559,33.68,114300.0
2008-01-28 11:10:00,51.54,51.74,51.5,51.5,83700.0,33.6669,33.7976,33.6408,33.6408,83700.0
2008-01-28 11:20:00,51.5,51.74,51.45,51.71,57700.0,33.6408,33.7976,33.6081,33.778,57700.0
2008-01-28 11:30:00,51.71,51.97,51.67,51.89,142600.0,33.778,33.9478,33.7518,33.8955,142600.0
2008-01-28 11:40:00,51.88,51.9,51.69,51.75,87000.0,33.889,33.9021,33.7649,33.8041,87000.0
2008-01-28 11:50:00,51.76,51.76,51.58,51.64,50100.0,33.8106,33.8106,33.693,33.7322,50100.0
2008-01-28 12:00:00,51.63,51.68,51.44,51.47,78100.0,33.7257,33.7584,33.6016,33.6212,78100.0
2008-01-28 12:10:00,51.48,51.51,51.42,51.43,69000.0,33.6277,33.6473,33.5885,33.5951,69000.0
2008-01-28 12:20:00,51.43,51.6,51.41,51.49,67800.0,33.5951,33.7061,33.582,33.6342,67800.0
2008-01-28 12:30:00,51.49,51.54,51.37,51.46,81000.0,33.6342,33.6669,33.5559,33.6146,81000.0
2008-01-28 12:40:00,51.47,51.74,51.45,51.69,61100.0,33.6212,33.7976,33.6081,33.7649,61100.0
2008-01-28 12:50:00,51.68,51.68,51.55,51.64,49600.0,33.7584,33.7584,33.6734,33.7322,49600.0
2008-01-28 13:00:00,51.62,51.89,51.56,51.58,99800.0,33.7192,33.8955,33.68,33.693,99800.0
2008-01-28 13:10:00,51.6,51.8,51.58,51.75,58100.0,33.7061,33.8367,33.693,33.8041,58100.0
2008-01-28 13:20:00,51.73,51.87,51.71,51.74,60100.0,33.791,33.8825,33.778,33.7976,60100.0
2008-01-28 13:30:00,51.73,51.85,51.71,51.79,49900.0,33.791,33.8694,33.778,33.8302,49900.0
2008-01-28 13:40:00,51.8,51.88,51.73,51.77,51400.0,33.8367,33.889,33.791,33.8171,51400.0
2008-01-28 13:50:00,51.77,51.85,51.69,51.7,63400.0,33.8171,33.8694,33.7649,33.7714,63400.0
2008-01-28 14:00:00,51.7,51.85,51.69,51.84,77900.0,33.7714,33.8694,33.7649,33.8629,77900.0
2008-01-28 14:10:00,51.85,52.03,51.85,52.0,104800.0,33.8694,33.987,33.8694,33.9674,104800.0
2008-01-28 14:20:00,52.0,52.04,51.92,51.96,62000.0,33.9674,33.9935,33.9151,33.9413,62000.0
2008-01-28 14:30:00,51.96,52.06,51.95,52.02,269200.0,33.9413,34.0066,33.9347,33.9805,269200.0
2008-01-28 14:40:00,52.02,52.16,52.0,52.13,81600.0,33.9805,34.0719,33.9674,34.0523,81600.0
2008-01-28 14:50:00,52.12,52.14,51.98,52.08,89200.0,34.0458,34.0588,33.9543,34.0196,89200.0
2008-01-28 15:00:00,52.07,52.1,51.94,52.06,104300.0,34.0131,34.0327,33.9282,34.0066,104300.0
2008-01-28 15:10:00,52.06,52.1,51.9,51.97,117900.0,34.0066,34.0327,33.9021,33.9478,117900.0
2008-01-28 15:20:00,51.97,52.2,51.96,52.16,150700.0,33.9478,34.098,33.9413,34.0719,150700.0
2008-01-28 15:30:00,52.16,52.31,52.11,52.22,190200.0,34.0719,34.1699,34.0392,34.1111,190200.0
2008-01-28 15:40:00,52.22,52.46,52.22,52.43,303100.0,34.1111,34.2679,34.1111,34.2483,303100.0
2008-01-28 15:50:00,52.43,52.65,52.39,52.6,437200.0,34.2483,34.392,34.2221,34.3593,437200.0
2008-01-29 09:30:00,52.47,52.86,52.47,52.75,220200.0,34.2744,34.5292,34.2744,34.4573,220200.0
2008-01-29 09:40:00,52.75,52.9,52.4,52.41,358500.0,34.4573,34.5553,34.2287,34.2352,358500.0
2008-01-29 09:50:00,52.43,52.45,51.88,52.08,244200.0,34.2483,34.2613,33.889,34.0196,244200.0
2008-01-29 10:00:00,52.09,52.15,51.87,52.03,210900.0,34.0262,34.0654,33.8825,33.987,210900.0
2008-01-29 10:10:00,52.04,52.19,51.99,52.13,156100.0,33.9935,34.0915,33.9609,34.0523,156100.0
2008-01-29 10:20:00,52.14,52.49,52.13,52.49,175800.0,34.0588,34.2875,34.0523,34.2875,175800.0
2008-01-29 10:30:00,52.5,52.57,52.38,52.43,144900.0,34.294,34.3397,34.2156,34.2483,144900.0
2008-01-29 10:40:00,52.42,52.43,52.05,52.09,147200.0,34.2417,34.2483,34.0,34.0262,147200.0
2008-01-29 10:50:00,52.08,52.22,52.07,52.15,164800.0,34.0196,34.1111,34.0131,34.0654,164800.0
2008-01-29 11:00:00,52.17,52.24,52.12,52.2,123500.0,34.0784,34.1242,34.0458,34.098,123500.0
2008-01-29 11:10:00,52.2,52.31,52.15,52.31,102400.0,34.098,34.1699,34.0654,34.1699,102400.0
2008-01-29 11:20:00,52.31,52.35,52.18,52.18,116500.0,34.1699,34.196,34.085,34.085,116500.0
2008-01-29 11:30:00,52.17,52.3,52.17,52.22,100000.0,34.0784,34.1634,34.0784,34.1111,100000.0
2008-01-29 11:40:00,52.22,52.29,52.09,52.29,198900.0,34.1111,34.1568,34.0262,34.1568,198900.0
2008-01-29 11:50:00,52.27,52.4,52.26,52.4,105100.0,34.1438,34.2287,34.1372,34.2287,105100.0
2008-01-29 12:00:00,52.39,52.43,52.31,52.34,66700.0,34.2221,34.2483,34.1699,34.1895,66700.0
2008-01-29 12:10:00,52.34,52.36,52.24,52.27,81700.0,34.1895,34.2025,34.1242,34.1438,81700.0
2008-01-29 12:20:00,52.27,52.35,52.1,52.23,83200.0,34.1438,34.196,34.0327,34.1176,83200.0
2008-01-29 12:30:00,52.22,52.28,52.15,52.16,53300.0,34.1111,34.1503,34.0654,34.0719,53300.0
2008-01-29 12:40:00,52.16,52.23,52.15,52.19,52400.0,34.0719,34.1176,34.0654,34.0915,52400.0
2008-01-29 12:50:00,52.19,52.19,52.15,52.17,68300.0,34.0915,34.0915,34.0654,34.0784,68300.0
2008-01-29 13:00:00,52.17,52.2,52.15,52.18,65300.0,34.0784,34.098,34.0654,34.085,65300.0
2008-01-29 13:10:00,52.17,52.23,52.14,52.18,69500.0,34.0784,34.1176,34.0588,34.085,69500.0
2008-01-29 13:20:00,52.19,52.19,52.07,52.19,107800.0,34.0915,34.0915,34.0131,34.0915,107800.0
2008-01-29 13:30:00,52.19,52.19,52.05,52.08,150900.0,34.0915,34.0915,34.0,34.0196,150900.0
2008-01-29 13:40:00,52.09,52.21,52.04,52.09,96900.0,34.0262,34.1046,33.9935,34.0262,96900.0
2008-01-29 13:50:00,52.08,52.08,51.79,51.81,158800.0,34.0196,34.0196,33.8302,33.8433,158800.0
2008-01-29 14:00:00,51.81,52.02,51.81,51.99,92400.0,33.8433,33.9805,33.8433,33.9609,92400.0
2008-01-29 14:10:00,52.0,52.1,51.96,52.07,66600.0,33.9674,34.0327,33.9413,34.0131,66600.0
2008-01-29 14:20:00,52.08,52.2,52.02,52.03,77800.0,34.0196,34.098,33.9805,33.987,77800.0
2008-01-29 14:30:00,52.03,52.33,51.93,51.94,61600.0,33.987,34.1829,33.9217,33.9282,61600.0
2008-01-29 14:40:00,51.94,51.95,51.87,51.95,97600.0,33.9282,33.9347,33.8825,33.9347,97600.0
2008-01-29 14:50:00,51.96,52.1,51.94,52.05,102400.0,33.9413,34.0327,33.9282,34.0,102400.0
2008-01-29 15:00:00,52.07,52.42,52.06,52.42,115500.0,34.0131,34.2417,34.0066,34.2417,115500.0
2008-01-29 15:10:00,52.42,52.42,52.16,52.16,140300.0,34.2417,34.2417,34.0719,34.0719,140300.0
2008-01-29 15:20:00,52.16,52.27,52.14,52.2,141700.0,34.0719,34.1438,34.0588,34.098,141700.0
2008-01-29 15:30:00,52.2,52.2,52.03,52.06,248400.0,34.098,34.098,33.987,34.0066,248400.0
2008-01-29 15:40:00,52.06,52.14,51.91,51.97,205400.0,34.0066,34.0588,33.9086,33.9478,205400.0
2008-01-29 15:50:00,51.96,52.24,51.96,52.14,321400.0,33.9413,34.1242,33.9413,34.0588,321400.0
2008-01-30 09:30:00,51.36,51.36,50.73,50.79,330200.0,33.5493,33.5493,33.1378,33.177,330200.0
2008-01-30 09:40:00,50.78,50.8,50.34,50.39,416700.0,33.1705,33.1835,32.883,32.9157,416700.0
2008-01-30 09:50:00,50.4,50.4,49.73,49.88,412200.0,32.9222,32.9222,32.4846,32.5826,412200.0
2008-01-30 10:00:00,49.83,50.13,49.83,50.08,419100.0,32.5499,32.7459,32.5499,32.7132,419100.0
2008-01-30 10:10:00,50.08,50.45,49.98,50.37,277900.0,32.7132,32.9549,32.6479,32.9026,277900.0
2008-01-30 10:20:00,50.35,50.37,49.9,49.99,215200.0,32.8896,32.9026,32.5956,32.6544,215200.0
2008-01-30 10:30:00,50.0,50.02,49.94,49.95,125700.0,32.6609,32.674,32.6218,32.6283,125700.0
2008-01-30 10:40:00,49.96,49.99,49.85,49.98,166000.0,32.6348,32.6544,32.563,32.6479,166000.0
2008-01-30 10:50:00,49.98,50.04,49.83,49.84,167500.0,32.6479,32.6871,32.5499,32.5564,167500.0
2008-01-30 11:00:00,49.84,49.99,49.82,49.96,132200.0,32.5564,32.6544,32.5434,32.6348,132200.0
2008-01-30 11:10:00,49.97,49.97,49.8,49.83,258100.0,32.6414,32.6414,32.5303,32.5499,258100.0
2008-01-30 11:20:00,49.83,49.87,49.73,49.78,269300.0,32.5499,32.576,32.4846,32.5172,269300.0
2008-01-30 11:30:00,49.77,50.05,49.54,49.94,230300.0,32.5107,32.6936,32.3605,32.6218,230300.0
2008-01-30 11:40:00,49.95,49.99,49.91,49.96,124300.0,32.6283,32.6544,32.6022,32.6348,124300.0
2008-01-30 11:50:00,49.96,49.96,49.82,49.92,111800.0,32.6348,32.6348,32.5434,32.6087,111800.0
2008-01-30 12:00:00,49.91,49.95,49.87,49.94,86200.0,32.6022,32.6283,32.576,32.6218,86200.0
2008-01-30 12:10:00,49.95,49.98,49.91,49.98,52800.0,32.6283,32.6479,32.6022,32.6479,52800.0
2008-01-30 12:20:00,49.97,49.99,49.91,49.95,64900.0,32.6414,32.6544,32.6022,32.6283,64900.0
2008-01-30 12:30:00,49.95,49.95,49.86,49.89,60400.0,32.6283,32.6283,32.5695,32.5891,60400.0
2008-01-30 12:40:00,49.89,49.92,49.88,49.89,45800.0,32.5891,32.6087,32.5826,32.5891,45800.0
2008-01-30 12:50:00,49.89,49.91,49.87,49.88,39200.0,32.5891,32.6022,32.576,32.5826,39200.0
2008-01-30 13:00:00,49.89,49.9,49.86,49.87,71300.0,32.5891,32.5956,32.5695,32.576,71300.0
2008-01-30 13:10:00,49.87,50.07,49.87,49.92,174900.0,32.576,32.7067,32.576,32.6087,174900.0
2008-01-30 13:20:00,49.92,50.0,49.92,50.0,75800.0,32.6087,32.6609,32.6087,32.6609,75800.0
2008-01-30 13:30:00,50.0,50.0,49.95,49.97,91700.0,32.6609,32.6609,32.6283,32.6414,91700.0
2008-01-30 13:40:00,49.98,50.02,49.92,49.99,215200.0,32.6479,32.674,32.6087,32.6544,215200.0
2008-01-30 13:50:00,49.99,50.04,49.95,49.97,175200.0,32.6544,32.6871,32.6283,32.6414,175200.0
2008-01-30 14:00:00,49.96,50.0,49.95,49.95,128200.0,32.6348,32.6609,32.6283,32.6283,128200.0
2008-01-30 14:10:00,49.95,50.59,49.91,50.3,388200.0,32.6283,33.0463,32.6022,32.8569,388200.0
2008-01-30 14:20:00,50.34,50.9,50.19,50.38,424400.0,32.883,33.2488,32.7851,32.9092,424400.0
2008-01-30 14:30:00,50.38,50.42,49.98,50.23,421700.0,32.9092,32.9353,32.6479,32.8112,421700.0
2008-01-30 14:40:00,50.23,50.52,50.16,50.19,260700.0,32.8112,33.0006,32.7655,32.7851,260700.0
2008-01-30 14:50:00,50.19,50.41,49.99,50.41,176600.0,32.7851,32.9288,32.6544,32.9288,176600.0
2008-01-30 15:00:00,50.43,50.53,50.26,50.33,165400.0,32.9418,33.0072,32.8308,32.8765,165400.0
2008-01-30 15:10:00,50.33,50.37,49.4,49.54,369600.0,32.8765,32.9026,32.269,32.3605,369600.0
2008-01-30 15:20:00,49.55,49.65,49.13,49.18,369000.0,32.367,32.4323,32.0926,32.1253,369000.0
2008-01-30 15:30:00,49.18,49.33,48.77,48.84,487400.0,32.1253,32.2233,31.8575,31.9032,487400.0
2008-01-30 15:40:00,48.85,48.97,48.43,48.65,605600.0,31.9097,31.9881,31.6354,31.7791,605600.0
2008-01-30 15:50:00,48.65,48.9,48.3,48.48,852100.0,31.7791,31.9424,31.5505,31.6681,852100.0
2008-01-31 09:30:00,47.75,48.18,47.5,47.67,358200.0,31.1912,31.4721,31.0279,31.1389,358200.0
2008-01-31 09:40:00,47.67,47.85,47.63,47.82,306400.0,31.1389,31.2565,31.1128,31.2369,306400.0
2008-01-31 09:50:00,47.81,47.91,47.72,47.9,409300.0,31.2304,31.2957,31.1716,31.2892,409300.0
2008-01-31 10:00:00,47.9,48.17,47.76,48.16,256300.0,31.2892,31.4656,31.1977,31.459,256300.0
2008-01-31 10:10:00,48.16,48.37,48.09,48.15,387300.0,31.459,31.5962,31.4133,31.4525,387300.0
2008-01-31 10:20:00,48.15,48.69,48.13,48.65,283800.0,31.4525,31.8052,31.4394,31.7791,283800.0
2008-01-31 10:30:00,48.64,48.65,48.28,48.56,266000.0,31.7726,31.7791,31.5374,31.7203,266000.0
2008-01-31 10:40:00,48.57,48.76,48.49,48.67,191800.0,31.7268,31.851,31.6746,31.7922,191800.0
2008-01-31 10:50:00,48.67,48.86,48.6,48.85,128000.0,31.7922,31.9163,31.7464,31.9097,128000.0
2008-01-31 11:00:00,48.86,48.96,48.8,48.87,234400.0,31.9163,31.9816,31.8771,31.9228,234400.0
2008-01-31 11:10:00,48.87,48.88,48.64,48.76,171300.0,31.9228,31.9293,31.7726,31.851,171300.0
2008-01-31 11:20:00,48.78,49.08,48.76,49.08,177800.0,31.864,32.06,31.851,32.06,177800.0
2008-01-31 11:30:00,49.08,49.16,48.95,48.99,149400.0,32.06,32.1122,31.9751,32.0012,149400.0
2008-01-31 11:40:00,49.0,49.5,48.99,49.47,179600.0,32.0077,32.3343,32.0012,32.3147,179600.0
2008-01-31 11:50:00,49.49,49.82,49.31,49.31,213100.0,32.3278,32.5434,32.2102,32.2102,213100.0
2008-01-31 12:00:00,49.33,49.4,48.83,48.88,208900.0,32.2233,32.269,31.8967,31.9293,208900.0
2008-01-31 12:10:00,48.87,48.95,48.67,48.71,155400.0,31.9228,31.9751,31.7922,31.8183,155400.0
2008-01-31 12:20:00,48.71,48.8,48.52,48.69,120100.0,31.8183,31.8771,31.6942,31.8052,120100.0
2008-01-31 12:30:00,48.7,48.88,48.7,48.87,113100.0,31.8118,31.9293,31.8118,31.9228,113100.0
2008-01-31 12:40:00,48.86,48.92,48.8,48.91,78800.0,31.9163,31.9555,31.8771,31.9489,78800.0
2008-01-31 12:50:00,48.9,48.91,48.58,48.72,104000.0,31.9424,31.9489,31.7334,31.8248,104000.0
2008-01-31 13:00:00,48.73,48.84,48.56,48.59,102600.0,31.8314,31.9032,31.7203,31.7399,102600.0
2008-01-31 13:10:00,48.59,48.84,48.59,48.7,120900.0,31.7399,31.9032,31.7399,31.8118,120900.0
2008-01-31 13:20:00,48.7,48.9,48.6,48.79,101800.0,31.8118,31.9424,31.7464,31.8706,101800.0
2008-01-31 13:30:00,48.8,48.95,48.74,48.92,96300.0,31.8771,31.9751,31.8379,31.9555,96300.0
2008-01-31 13:40:00,48.92,49.2,48.91,49.2,138100.0,31.9555,32.1384,31.9489,32.1384,138100.0
2008-01-31 13:50:00,49.2,49.27,49.11,49.18,190100.0,32.1384,32.1841,32.0796,32.1253,190100.0
2008-01-31 14:00:00,49.18,49.3,49.14,49.3,206200.0,32.1253,32.2037,32.0992,32.2037,206200.0
2008-01-31 14:10:00,49.31,49.5,49.31,49.5,191500.0,32.2102,32.3343,32.2102,32.3343,191500.0
2008-01-31 14:20:00,49.5,49.69,49.49,49.68,272900.0,32.3343,32.4585,32.3278,32.4519,272900.0
2008-01-31 14:30:00,49.68,49.83,49.63,49.69,257500.0,32.4519,32.5499,32.4193,32.4585,257500.0
2008-01-31 14:40:00,49.68,49.84,49.59,49.72,208900.0,32.4519,32.5564,32.3931,32.478,208900.0
2008-01-31 14:50:00,49.71,49.83,49.5,49.74,327900.0,32.4715,32.5499,32.3343,32.4911,327900.0
2008-01-31 15:00:00,49.75,49.89,49.61,49.73,225700.0,32.4976,32.5891,32.4062,32.4846,225700.0
2008-01-31 15:10:00,49.74,49.78,49.62,49.64,200400.0,32.4911,32.5172,32.4127,32.4258,200400.0
2008-01-31 15:20:00,49.64,49.84,49.63,49.72,282600.0,32.4258,32.5564,32.4193,32.478,282600.0
2008-01-31 15:30:00,49.71,49.8,49.61,49.73,233000.0,32.4715,32.5303,32.4062,32.4846,233000.0
2008-01-31 15:40:00,49.74,49.78,49.64,49.71,280000.0,32.4911,32.5172,32.4258,32.4715,280000.0
2008-01-31 15:50:00,49.71,49.75,49.06,49.26,521300.0,32.4715,32.4976,32.0469,32.1776,521300.0
2008-02-01 09:30:00,49.38,49.49,48.9,49.03,253900.0,32.256,32.3278,31.9424,32.0273,253900.0
2008-02-01 09:40:00,49.05,49.24,48.88,49.16,142000.0,32.0404,32.1645,31.9293,32.1122,142000.0
2008-02-01 09:50:00,49.16,49.2,48.87,48.89,145400.0,32.1122,32.1384,31.9228,31.9359,145400.0
2008-02-01 10:00:00,48.89,49.56,48.88,49.39,277500.0,31.9359,32.3735,31.9293,32.2625,277500.0
2008-02-01 10:10:00,49.41,49.43,49.13,49.17,179500.0,32.2755,32.2886,32.0926,32.1188,179500.0
2008-02-01 10:20:00,49.18,49.24,48.88,48.97,170500.0,32.1253,32.1645,31.9293,31.9881,170500.0
2008-02-01 10:30:00,48.97,48.99,48.68,48.75,195400.0,31.9881,32.0012,31.7987,31.8444,195400.0
2008-02-01 10:40:00,48.76,48.85,48.54,48.69,142200.0,31.851,31.9097,31.7072,31.8052,142200.0
2008-02-01 10:50:00,48.68,49.01,48.63,48.86,133700.0,31.7987,32.0143,31.766,31.9163,133700.0
2008-02-01 11:00:00,48.86,49.11,48.81,48.92,98000.0,31.9163,32.0796,31.8836,31.9555,98000.0
2008-02-01 11:10:00,48.92,48.99,48.81,48.91,98900.0,31.9555,32.0012,31.8836,31.9489,98900.0
2008-02-01 11:20:00,48.9,49.03,48.89,48.96,81900.0,31.9424,32.0273,31.9359,31.9816,81900.0
2008-02-01 11:30:00,48.96,49.02,48.91,48.96,132600.0,31.9816,32.0208,31.9489,31.9816,132600.0
2008-02-01 11:40:00,48.96,48.97,48.89,48.94,121800.0,31.9816,31.9881,31.9359,31.9685,121800.0
2008-02-01 11:50:00,48.94,48.97,48.79,48.85,82300.0,31.9685,31.9881,31.8706,31.9097,82300.0
2008-02-01 12:00:00,48.85,49.03,48.82,48.92,83000.0,31.9097,32.0273,31.8902,31.9555,83000.0
2008-02-01 12:10:00,48.91,48.95,48.76,48.89,76400.0,31.9489,31.9751,31.851,31.9359,76400.0
2008-02-01 12:20:00,48.88,48.94,48.75,48.88,83100.0,31.9293,31.9685,31.8444,31.9293,83100.0
2008-02-01 12:30:00,48.88,48.89,48.74,48.8,85700.0,31.9293,31.9359,31.8379,31.8771,85700.0
2008-02-01 12:40:00,48.8,48.96,48.79,48.83,64700.0,31.8771,31.9816,31.8706,31.8967,64700.0
2008-02-01 12:50:00,48.83,48.95,48.82,48.94,58500.0,31.8967,31.9751,31.8902,31.9685,58500.0
2008-02-01 13:00:00,48.93,49.19,48.89,49.17,88400.0,31.962,32.1318,31.9359,32.1188,88400.0
2008-02-01 13:10:00,49.18,49.18,48.96,48.97,103900.0,32.1253,32.1253,31.9816,31.9881,103900.0
2008-02-01 13:20:00,48.97,49.16,48.97,49.09,94400.0,31.9881,32.1122,31.9881,32.0665,94400.0
2008-02-01 13:30:00,49.09,49.14,48.97,49.01,96100.0,32.0665,32.0992,31.9881,32.0143,96100.0
2008-02-01 13:40:00,49.0,49.1,48.95,49.01,115300.0,32.0077,32.0731,31.9751,32.0143,115300.0
2008-02-01 13:50:00,49.01,49.12,48.81,48.81,115800.0,32.0143,32.0861,31.8836,31.8836,115800.0
2008-02-01 14:00:00,48.81,49.04,48.79,49.02,101700.0,31.8836,32.0339,31.8706,32.0208,101700.0
2008-02-01 14:10:00,49.04,49.13,49.0,49.0,115500.0,32.0339,32.0926,32.0077,32.0077,115500.0
2008-02-01 14:20:00,49.02,49.11,49.01,49.03,122500.0,32.0208,32.0796,32.0143,32.0273,122500.0
2008-02-01 14:30:00,49.01,49.12,48.91,49.04,168100.0,32.0143,32.0861,31.9489,32.0339,168100.0
2008-02-01 14:40:00,49.03,49.19,49.01,49.19,130000.0,32.0273,32.1318,32.0143,32.1318,130000.0
2008-02-01 14:50:00,49.19,49.29,49.17,49.2,163600.0,32.1318,32.1972,32.1188,32.1384,163600.0
2008-02-01 15:00:00,49.19,49.26,49.09,49.1,129600.0,32.1318,32.1776,32.0665,32.0731,129600.0
2008-02-01 15:10:00,49.1,49.14,48.94,49.11,194700.0,32.0731,32.0992,31.9685,32.0796,194700.0
2008-02-01 15:20:00,49.11,49.32,49.06,49.25,215100.0,32.0796,32.2168,32.0469,32.171,215100.0
2008-02-01 15:30:00,49.24,49.28,49.19,49.24,179200.0,32.1645,32.1906,32.1318,32.1645,179200.0
2008-02-01 15:40:00,49.24,49.39,49.24,49.39,226300.0,32.1645,32.2625,32.1645,32.2625,226300.0
2008-02-01 15:50:00,49.39,49.43,49.31,49.38,349100.0,32.2625,32.2886,32.2102,32.256,349100.0
2008-02-04 09:30:00,49.4,49.4,48.66,48.66,190400.0,32.269,32.269,31.7856,31.7856,190400.0
2008-02-04 09:40:00,48.63,48.99,48.61,48.72,95300.0,31.766,32.0012,31.753,31.8248,95300.0
2008-02-04 09:50:00,48.71,48.84,48.52,48.72,146900.0,31.8183,31.9032,31.6942,31.8248,146900.0
2008-02-04 10:00:00,48.73,48.77,48.54,48.63,105800.0,31.8314,31.8575,31.7072,31.766,105800.0
2008-02-04 10:10:00,48.64,48.85,48.63,48.8,91600.0,31.7726,31.9097,31.766,31.8771,91600.0
2008-02-04 10:20:00,48.81,48.91,48.72,48.81,72700.0,31.8836,31.9489,31.8248,31.8836,72700.0
2008-02-04 10:30:00,48.81,48.81,48.52,48.56,93600.0,31.8836,31.8836,31.6942,31.7203,93600.0
2008-02-04 10:40:00,48.57,48.65,48.46,48.64,102600.0,31.7268,31.7791,31.655,31.7726,102600.0
2008-02-04 10:50:00,48.64,48.7,48.59,48.67,101900.0,31.7726,31.8118,31.7399,31.7922,101900.0
2008-02-04 11:00:00,48.67,48.72,48.62,48.72,81600.0,31.7922,31.8248,31.7595,31.8248,81600.0
2008-02-04 11:10:00,48.7,48.84,48.67,48.76,66600.0,31.8118,31.9032,31.7922,31.851,66600.0
2008-02-04 11:20:00,48.76,48.83,48.71,48.71,62600.0,31.851,31.8967,31.8183,31.8183,62600.0
2008-02-04 11:30:00,48.72,48.79,48.53,48.55,82000.0,31.8248,31.8706,31.7007,31.7138,82000.0
2008-02-04 11:40:00,48.54,48.67,48.52,48.66,56500.0,31.7072,31.7922,31.6942,31.7856,56500.0
2008-02-04 11:50:00,48.66,48.75,48.61,48.68,67500.0,31.7856,31.8444,31.753,31.7987,67500.0
2008-02-04 12:00:00,48.68,48.73,48.64,48.72,60800.0,31.7987,31.8314,31.7726,31.8248,60800.0
2008-02-04 12:10:00,48.72,48.85,48.69,48.84,75500.0,31.8248,31.9097,31.8052,31.9032,75500.0
2008-02-04 12:20:00,48.85,48.85,48.74,48.76,88000.0,31.9097,31.9097,31.8379,31.851,88000.0
2008-02-04 12:30:00,48.78,48.85,48.77,48.8,70800.0,31.864,31.9097,31.8575,31.8771,70800.0
2008-02-04 12:40:00,48.79,48.85,48.76,48.77,61700.0,31.8706,31.9097,31.851,31.8575,61700.0
2008-02-04 12:50:00,48.78,48.85,48.72,48.81,63900.0,31.864,31.9097,31.8248,31.8836,63900.0
2008-02-04 13:00:00,48.81,48.84,48.65,48.73,67700.0,31.8836,31.9032,31.7791,31.8314,67700.0
2008-02-04 13:10:00,48.74,48.89,48.74,48.89,85700.0,31.8379,31.9359,31.8379,31.9359,85700.0
2008-02-04 13:20:00,48.88,48.89,48.75,48.77,52200.0,31.9293,31.9359,31.8444,31.8575,52200.0
2008-02-04 13:30:00,48.78,48.92,48.77,48.89,39300.0,31.864,31.9555,31.8575,31.9359,39300.0
2008-02-04 13:40:00,48.89,49.02,48.89,49.0,68800.0,31.9359,32.0208,31.9359,32.0077,68800.0
2008-02-04 13:50:00,48.99,49.0,48.93,48.98,69100.0,32.0012,32.0077,31.962,31.9947,69100.0
2008-02-04 14:00:00,48.98,48.99,48.88,48.88,66600.0,31.9947,32.0012,31.9293,31.9293,66600.0
2008-02-04 14:10:00,48.9,48.97,48.87,48.97,64900.0,31.9424,31.9881,31.9228,31.9881,64900.0
2008-02-04 14:20:00,48.96,49.01,48.95,48.99,56900.0,31.9816,32.0143,31.9751,32.0012,56900.0
2008-02-04 14:30:00,48.99,48.99,48.76,48.76,125700.0,32.0012,32.0012,31.851,31.851,125700.0
2008-02-04 14:40:00,48.76,48.94,48.74,48.91,76400.0,31.851,31.9685,31.8379,31.9489,76400.0
2008-02-04 14:50:00,48.91,48.92,48.71,48.85,102600.0,31.9489,31.9555,31.8183,31.9097,102600.0
2008-02-04 15:00:00,48.84,48.91,48.8,48.84,105800.0,31.9032,31.9489,31.8771,31.9032,105800.0
2008-02-04 15:10:00,48.84,48.94,48.8,48.87,88400.0,31.9032,31.9685,31.8771,31.9228,88400.0
2008-02-04 15:20:00,48.87,48.93,48.8,48.9,103700.0,31.9228,31.962,31.8771,31.9424,103700.0
2008-02-04 15:30:00,48.9,48.92,48.73,48.79,129900.0,31.9424,31.9555,31.8314,31.8706,129900.0
2008-02-04 15:40:00,48.8,48.9,48.77,48.79,156200.0,31.8771,31.9424,31.8575,31.8706,156200.0
2008-02-04 15:50:00,48.79,48.86,48.57,48.66,314900.0,31.8706,31.9163,31.7268,31.7856,314900.0
2008-02-05 09:30:00,48.38,48.38,47.58,47.75,200000.0,31.6027,31.6027,31.0802,31.1912,200000.0
2008-02-05 09:40:00,47.76,48.2,47.72,47.85,128400.0,31.1977,31.4852,31.1716,31.2565,128400.0
2008-02-05 09:50:00,47.85,48.3,47.85,48.28,114700.0,31.2565,31.5505,31.2565,31.5374,114700.0
2008-02-05 10:00:00,48.26,48.28,48.07,48.25,117000.0,31.5243,31.5374,31.4002,31.5178,117000.0
2008-02-05 10:10:00,48.25,48.43,48.23,48.25,143800.0,31.5178,31.6354,31.5048,31.5178,143800.0
2008-02-05 10:20:00,48.25,48.58,48.22,48.58,195900.0,31.5178,31.7334,31.4982,31.7334,195900.0
2008-02-05 10:30:00,48.55,48.62,48.29,48.37,124400.0,31.7138,31.7595,31.5439,31.5962,124400.0
2008-02-05 10:40:00,48.38,48.4,48.16,48.17,64300.0,31.6027,31.6158,31.459,31.4656,64300.0
2008-02-05 10:50:00,48.17,48.18,47.96,48.07,81300.0,31.4656,31.4721,31.3284,31.4002,81300.0
2008-02-05 11:00:00,48.06,48.09,47.9,48.01,86900.0,31.3937,31.4133,31.2892,31.361,86900.0
2008-02-05 11:10:00,48.03,48.17,47.99,48.07,60100.0,31.3741,31.4656,31.348,31.4002,60100.0
2008-02-05 11:20:00,48.07,48.13,47.92,47.97,96400.0,31.4002,31.4394,31.3023,31.3349,96400.0
2008-02-05 11:30:00,47.98,48.12,47.91,47.99,225900.0,31.3414,31.4329,31.2957,31.348,225900.0
2008-02-05 11:40:00,48.0,48.02,47.89,47.91,173500.0,31.3545,31.3676,31.2827,31.2957,173500.0
2008-02-05 11:50:00,47.91,47.98,47.75,47.89,120900.0,31.2957,31.3414,31.1912,31.2827,120900.0
2008-02-05 12:00:00,47.9,47.95,47.82,47.83,80000.0,31.2892,31.3219,31.2369,31.2435,80000.0
2008-02-05 12:10:00,47.85,47.93,47.78,47.87,89700.0,31.2565,31.3088,31.2108,31.2696,89700.0
2008-02-05 12:20:00,47.87,47.89,47.77,47.8,109600.0,31.2696,31.2827,31.2043,31.2239,109600.0
2008-02-05 12:30:00,47.8,47.89,47.71,47.75,153200.0,31.2239,31.2827,31.1651,31.1912,153200.0
2008-02-05 12:40:00,47.77,47.86,47.73,47.81,134000.0,31.2043,31.2631,31.1781,31.2304,134000.0
2008-02-05 12:50:00,47.8,47.81,47.71,47.71,50100.0,31.2239,31.2304,31.1651,31.1651,50100.0
2008-02-05 13:00:00,47.7,47.94,47.7,47.72,66200.0,31.1585,31.3153,31.1585,31.1716,66200.0
2008-02-05 13:10:00,47.73,47.83,47.66,47.81,86800.0,31.1781,31.2435,31.1324,31.2304,86800.0
2008-02-05 13:20:00,47.84,47.88,47.76,47.8,79900.0,31.25,31.2761,31.1977,31.2239,79900.0
2008-02-05 13:30:00,47.8,47.84,47.67,47.75,72700.0,31.2239,31.25,31.1389,31.1912,72700.0
2008-02-05 13:40:00,47.76,47.88,47.69,47.71,97400.0,31.1977,31.2761,31.152,31.1651,97400.0
2008-02-05 13:50:00,47.72,47.86,47.72,47.82,55200.0,31.1716,31.2631,31.1716,31.2369,55200.0
2008-02-05 14:00:00,47.79,47.92,47.68,47.89,99500.0,31.2173,31.3023,31.1455,31.2827,99500.0
2008-02-05 14:10:00,47.89,47.96,47.78,47.89,82600.0,31.2827,31.3284,31.2108,31.2827,82600.0
2008-02-05 14:20:00,47.89,47.93,47.74,47.79,134700.0,31.2827,31.3088,31.1847,31.2173,134700.0
2008-02-05 14:30:00,47.79,47.88,47.77,47.85,177500.0,31.2173,31.2761,31.2043,31.2565,177500.0
2008-02-05 14:40:00,47.85,47.85,47.7,47.77,81200.0,31.2565,31.2565,31.1585,31.2043,81200.0
2008-02-05 14:50:00,47.79,47.83,47.7,47.77,92400.0,31.2173,31.2435,31.1585,31.2043,92400.0
2008-02-05 15:00:00,47.78,47.85,47.74,47.78,117700.0,31.2108,31.2565,31.1847,31.2108,117700.0
2008-02-05 15:10:00,47.79,47.9,47.72,47.89,126700.0,31.2173,31.2892,31.1716,31.2827,126700.0
2008-02-05 15:20:00,47.9,47.95,47.71,47.84,149600.0,31.2892,31.3219,31.1651,31.25,149600.0
2008-02-05 15:30:00,47.82,47.99,47.79,47.9,198200.0,31.2369,31.348,31.2173,31.2892,198200.0
2008-02-05 15:40:00,47.9,47.9,47.59,47.62,327400.0,31.2892,31.2892,31.0867,31.1063,327400.0
2008-02-05 15:50:00,47.62,47.71,47.58,47.6,308000.0,31.1063,31.1651,31.0802,31.0932,308000.0
2008-02-06 09:30:00,47.8,47.9,47.52,47.56,141000.0,31.2239,31.2892,31.041,31.0671,141000.0
2008-02-06 09:40:00,47.56,47.68,47.45,47.61,151800.0,31.0671,31.1455,30.9952,31.0998,151800.0
2008-02-06 09:50:00,47.6,47.6,47.36,47.59,84200.0,31.0932,31.0932,30.9365,31.0867,84200.0
2008-02-06 10:00:00,47.6,47.81,47.55,47.67,117900.0,31.0932,31.2304,31.0606,31.1389,117900.0
2008-02-06 10:10:00,47.65,47.81,47.63,47.73,96600.0,31.1259,31.2304,31.1128,31.1781,96600.0
2008-02-06 10:20:00,47.72,47.77,47.51,47.62,59400.0,31.1716,31.2043,31.0344,31.1063,59400.0
2008-02-06 10:30:00,47.64,47.91,47.63,47.89,99900.0,31.1194,31.2957,31.1128,31.2827,99900.0
2008-02-06 10:40:00,47.89,48.17,47.86,48.06,86200.0,31.2827,31.4656,31.2631,31.3937,86200.0
2008-02-06 10:50:00,48.06,48.07,47.83,47.95,60300.0,31.3937,31.4002,31.2435,31.3219,60300.0
2008-02-06 11:00:00,47.91,48.05,47.85,48.02,124000.0,31.2957,31.3872,31.2565,31.3676,124000.0
2008-02-06 11:10:00,48.02,48.05,47.69,47.71,229000.0,31.3676,31.3872,31.152,31.1651,229000.0
2008-02-06 11:20:00,47.7,47.81,47.67,47.69,77100.0,31.1585,31.2304,31.1389,31.152,77100.0
2008-02-06 11:30:00,47.71,47.8,47.68,47.69,58700.0,31.1651,31.2239,31.1455,31.152,58700.0
2008-02-06 11:40:00,47.69,47.7,47.57,47.61,193700.0,31.152,31.1585,31.0736,31.0998,193700.0
2008-02-06 11:50:00,47.59,47.61,47.5,47.58,99700.0,31.0867,31.0998,31.0279,31.0802,99700.0
2008-02-06 12:00:00,47.58,47.62,47.52,47.55,147100.0,31.0802,31.1063,31.041,31.0606,147100.0
2008-02-06 12:10:00,47.55,47.56,47.34,47.42,84900.0,31.0606,31.0671,30.9234,30.9756,84900.0
2008-02-06 12:20:00,47.43,47.44,47.3,47.33,84100.0,30.9822,30.9887,30.8973,30.9169,84100.0
2008-02-06 12:30:00,47.31,47.45,47.31,47.41,59100.0,30.9038,30.9952,30.9038,30.9691,59100.0
2008-02-06 12:40:00,47.41,47.44,47.35,47.39,84000.0,30.9691,30.9887,30.9299,30.956,84000.0
2008-02-06 12:50:00,47.38,47.4,47.19,47.2,131100.0,30.9495,30.9626,30.8254,30.8319,131100.0
2008-02-06 13:00:00,47.2,47.23,47.14,47.19,163500.0,30.8319,30.8515,30.7927,30.8254,163500.0
2008-02-06 13:10:00,47.19,47.2,47.13,47.14,137000.0,30.8254,30.8319,30.7862,30.7927,137000.0
2008-02-06 13:20:00,47.14,47.19,47.09,47.19,91600.0,30.7927,30.8254,30.7601,30.8254,91600.0
2008-02-06 13:30:00,47.18,47.19,47.09,47.1,102800.0,30.8189,30.8254,30.7601,30.7666,102800.0
2008-02-06 13:40:00,47.09,47.11,47.07,47.1,136400.0,30.7601,30.7731,30.747,30.7666,136400.0
2008-02-06 13:50:00,47.1,47.15,46.93,47.0,183700.0,30.7666,30.7993,30.6556,30.7013,183700.0
2008-02-06 14:00:00,47.0,47.06,46.9,46.92,129900.0,30.7013,30.7405,30.636,30.649,129900.0
2008-02-06 14:10:00,46.91,46.99,46.79,46.96,159100.0,30.6425,30.6948,30.5641,30.6752,159100.0
2008-02-06 14:20:00,46.96,47.03,46.87,47.02,163400.0,30.6752,30.7209,30.6164,30.7144,163400.0
2008-02-06 14:30:00,47.03,47.05,46.94,47.02,182500.0,30.7209,30.734,30.6621,30.7144,182500.0
2008-02-06 14:40:00,47.02,47.27,46.99,47.25,193200.0,30.7144,30.8777,30.6948,30.8646,193200.0
2008-02-06 14:50:00,47.26,47.47,47.22,47.42,225500.0,30.8711,31.0083,30.845,30.9756,225500.0
2008-02-06 15:00:00,47.42,47.55,47.4,47.51,162300.0,30.9756,31.0606,30.9626,31.0344,162300.0
2008-02-06 15:10:00,47.52,47.52,47.24,47.3,358900.0,31.041,31.041,30.8581,30.8973,358900.0
2008-02-06 15:20:00,47.29,47.34,47.19,47.26,198000.0,30.8907,30.9234,30.8254,30.8711,198000.0
2008-02-06 15:30:00,47.26,47.32,47.15,47.24,144800.0,30.8711,30.9103,30.7993,30.8581,144800.0
2008-02-06 15:40:00,47.25,47.27,47.16,47.19,199900.0,30.8646,30.8777,30.8058,30.8254,199900.0
2008-02-06 15:50:00,47.19,47.19,47.0,47.07,399900.0,30.8254,30.8254,30.7013,30.747,399900.0
2008-02-07 09:30:00,46.69,47.64,46.69,47.49,161900.0,30.4988,31.1194,30.4988,31.0214,161900.0
2008-02-07 09:40:00,47.48,47.48,47.15,47.2,153800.0,31.0148,31.0148,30.7993,30.8319,153800.0
2008-02-07 09:50:00,47.22,47.27,47.02,47.27,153700.0,30.845,30.8777,30.7144,30.8777,153700.0
2008-02-07 10:00:00,47.27,47.95,47.22,47.82,330600.0,30.8777,31.3219,30.845,31.2369,330600.0
2008-02-07 10:10:00,47.8,48.01,47.64,47.99,167600.0,31.2239,31.361,31.1194,31.348,167600.0
2008-02-07 10:20:00,48.0,48.06,47.7,47.76,115600.0,31.3545,31.3937,31.1585,31.1977,115600.0
2008-02-07 10:30:00,47.75,47.84,47.44,47.46,85200.0,31.1912,31.25,30.9887,31.0018,85200.0
2008-02-07 10:40:00,47.47,47.47,47.38,47.42,67700.0,31.0083,31.0083,30.9495,30.9756,67700.0
2008-02-07 10:50:00,47.42,47.51,47.38,47.4,180200.0,30.9756,31.0344,30.9495,30.9626,180200.0
2008-02-07 11:00:00,47.41,47.5,47.11,47.15,90500.0,30.9691,31.0279,30.7731,30.7993,90500.0
2008-02-07 11:10:00,47.14,47.23,47.12,47.13,99400.0,30.7927,30.8515,30.7797,30.7862,99400.0
2008-02-07 11:20:00,47.14,47.21,47.11,47.17,59600.0,30.7927,30.8385,30.7731,30.8123,59600.0
2008-02-07 11:30:00,47.17,47.25,47.05,47.15,388900.0,30.8123,30.8646,30.734,30.7993,388900.0
2008-02-07 11:40:00,47.18,47.34,47.18,47.29,149100.0,30.8189,30.9234,30.8189,30.8907,149100.0
2008-02-07 11:50:00,47.26,47.26,47.15,47.17,80600.0,30.8711,30.8711,30.7993,30.8123,80600.0
2008-02-07 12:00:00,47.18,47.2,47.13,47.17,88400.0,30.8189,30.8319,30.7862,30.8123,88400.0
2008-02-07 12:10:00,47.18,47.3,47.14,47.24,65800.0,30.8189,30.8973,30.7927,30.8581,65800.0
2008-02-07 12:20:00,47.25,47.29,47.22,47.25,66600.0,30.8646,30.8907,30.845,30.8646,66600.0
2008-02-07 12:30:00,47.25,47.3,47.17,47.25,230300.0,30.8646,30.8973,30.8123,30.8646,230300.0
2008-02-07 12:40:00,47.26,47.27,47.16,47.22,127300.0,30.8711,30.8777,30.8058,30.845,127300.0
2008-02-07 12:50:00,47.21,47.33,47.17,47.33,286700.0,30.8385,30.9169,30.8123,30.9169,286700.0
2008-02-07 13:00:00,47.32,47.44,47.26,47.33,188600.0,30.9103,30.9887,30.8711,30.9169,188600.0
2008-02-07 13:10:00,47.32,47.4,47.3,47.4,87000.0,30.9103,30.9626,30.8973,30.9626,87000.0
2008-02-07 13:20:00,47.4,47.6,47.39,47.51,108900.0,30.9626,31.0932,30.956,31.0344,108900.0
2008-02-07 13:30:00,47.51,47.55,47.43,47.55,57000.0,31.0344,31.0606,30.9822,31.0606,57000.0
2008-02-07 13:40:00,47.52,47.74,47.51,47.65,107500.0,31.041,31.1847,31.0344,31.1259,107500.0
2008-02-07 13:50:00,47.65,47.88,47.6,47.85,76300.0,31.1259,31.2761,31.0932,31.2565,76300.0
2008-02-07 14:00:00,47.84,48.0,47.8,47.9,129600.0,31.25,31.3545,31.2239,31.2892,129600.0
2008-02-07 14:10:00,47.88,47.92,47.58,47.7,196400.0,31.2761,31.3023,31.0802,31.1585,196400.0
2008-02-07 14:20:00,47.7,47.82,47.62,47.7,350500.0,31.1585,31.2369,31.1063,31.1585,350500.0
2008-02-07 14:30:00,47.71,47.71,47.46,47.53,142900.0,31.1651,31.1651,31.0018,31.0475,142900.0
2008-02-07 14:40:00,47.52,47.61,47.47,47.5,456300.0,31.041,31.0998,31.0083,31.0279,456300.0
2008-02-07 14:50:00,47.5,47.66,47.47,47.49,357900.0,31.0279,31.1324,31.0083,31.0214,357900.0
2008-02-07 15:00:00,47.5,47.58,47.43,47.45,507400.0,31.0279,31.0802,30.9822,30.9952,507400.0
2008-02-07 15:10:00,47.43,47.62,47.42,47.53,411700.0,30.9822,31.1063,30.9756,31.0475,411700.0
2008-02-07 15:20:00,47.54,47.7,47.43,47.54,201900.0,31.054,31.1585,30.9822,31.054,201900.0
2008-02-07 15:30:00,47.55,47.78,47.55,47.7,202600.0,31.0606,31.2108,31.0606,31.1585,202600.0
2008-02-07 15:40:00,47.69,47.72,47.43,47.49,275100.0,31.152,31.1716,30.9822,31.0214,275100.0
2008-02-07 15:50:00,47.49,47.75,47.49,47.6,429500.0,31.0214,31.1912,31.0214,31.0932,429500.0
2008-02-08 09:30:00,47.51,47.51,46.96,47.18,133500.0,31.0344,31.0344,30.6752,30.8189,133500.0
2008-02-08 09:40:00,47.18,47.27,46.93,47.19,104700.0,30.8189,30.8777,30.6556,30.8254,104700.0
2008-02-08 09:50:00,47.21,47.41,47.15,47.35,80800.0,30.8385,30.9691,30.7993,30.9299,80800.0
2008-02-08 10:00:00,47.35,47.38,47.2,47.23,58000.0,30.9299,30.9495,30.8319,30.8515,58000.0
2008-02-08 10:10:00,47.24,47.3,47.1,47.16,63800.0,30.8581,30.8973,30.7666,30.8058,63800.0
2008-02-08 10:20:00,47.15,47.25,47.09,47.09,65800.0,30.7993,30.8646,30.7601,30.7601,65800.0
2008-02-08 10:30:00,47.09,47.1,46.98,47.05,74200.0,30.7601,30.7666,30.6882,30.734,74200.0
2008-02-08 10:40:00,47.05,47.1,46.97,46.97,114900.0,30.734,30.7666,30.6817,30.6817,114900.0
2008-02-08 10:50:00,46.97,47.04,46.94,46.98,135900.0,30.6817,30.7274,30.6621,30.6882,135900.0
2008-02-08 11:00:00,46.97,47.07,46.9,47.01,168900.0,30.6817,30.747,30.636,30.7078,168900.0
2008-02-08 11:10:00,47.04,47.05,46.95,47.0,78900.0,30.7274,30.734,30.6686,30.7013,78900.0
2008-02-08 11:20:00,46.99,47.0,46.89,46.89,78900.0,30.6948,30.7013,30.6294,30.6294,78900.0
2008-02-08 11:30:00,46.88,46.94,46.88,46.91,137000.0,30.6229,30.6621,30.6229,30.6425,137000.0
2008-02-08 11:40:00,46.9,46.92,46.83,46.87,46200.0,30.636,30.649,30.5902,30.6164,46200.0
2008-02-08 11:50:00,46.86,46.99,46.82,46.9,162500.0,30.6098,30.6948,30.5837,30.636,162500.0
2008-02-08 12:00:00,46.9,46.9,46.81,46.85,98400.0,30.636,30.636,30.5772,30.6033,98400.0
2008-02-08 12:10:00,46.84,46.87,46.75,46.81,75400.0,30.5968,30.6164,30.538,30.5772,75400.0
2008-02-08 12:20:00,46.82,46.91,46.75,46.89,120600.0,30.5837,30.6425,30.538,30.6294,120600.0
2008-02-08 12:30:00,46.88,46.92,46.78,46.8,84500.0,30.6229,30.649,30.5576,30.5706,84500.0
2008-02-08 12:40:00,46.79,46.88,46.71,46.73,77400.0,30.5641,30.6229,30.5119,30.5249,77400.0
2008-02-08 12:50:00,46.73,46.87,46.71,46.87,51100.0,30.5249,30.6164,30.5119,30.6164,51100.0
2008-02-08 13:00:00,46.87,46.87,46.75,46.8,53000.0,30.6164,30.6164,30.538,30.5706,53000.0
2008-02-08 13:10:00,46.8,46.81,46.67,46.7,79900.0,30.5706,30.5772,30.4857,30.5053,79900.0
2008-02-08 13:20:00,46.7,46.7,46.57,46.61,115400.0,30.5053,30.5053,30.4204,30.4465,115400.0
2008-02-08 13:30:00,46.6,46.61,46.47,46.5,119000.0,30.44,30.4465,30.3551,30.3747,119000.0
2008-02-08 13:40:00,46.5,46.56,46.45,46.52,193600.0,30.3747,30.4139,30.342,30.3877,193600.0
2008-02-08 13:50:00,46.53,46.65,46.49,46.62,92100.0,30.3943,30.4727,30.3682,30.4531,92100.0
2008-02-08 14:00:00,46.61,46.62,46.48,46.57,77100.0,30.4465,30.4531,30.3616,30.4204,77100.0
2008-02-08 14:10:00,46.57,46.6,46.46,46.57,148000.0,30.4204,30.44,30.3486,30.4204,148000.0
2008-02-08 14:20:00,46.57,46.75,46.53,46.67,87300.0,30.4204,30.538,30.3943,30.4857,87300.0
2008-02-08 14:30:00,46.67,46.7,46.55,46.7,41400.0,30.4857,30.5053,30.4073,30.5053,41400.0
2008-02-08 14:40:00,46.7,46.78,46.6,46.6,53200.0,30.5053,30.5576,30.44,30.44,53200.0
2008-02-08 14:50:00,46.6,46.7,46.56,46.58,68000.0,30.44,30.5053,30.4139,30.4269,68000.0
2008-02-08 15:00:00,46.58,46.68,46.55,46.67,51800.0,30.4269,30.4923,30.4073,30.4857,51800.0
2008-02-08 15:10:00,46.66,46.69,46.54,46.56,116000.0,30.4792,30.4988,30.4008,30.4139,116000.0
2008-02-08 15:20:00,46.56,46.6,46.51,46.57,132900.0,30.4139,30.44,30.3812,30.4204,132900.0
2008-02-08 15:30:00,46.57,46.73,46.56,46.57,324900.0,30.4204,30.5249,30.4139,30.4204,324900.0
2008-02-08 15:40:00,46.57,46.72,46.52,46.58,184600.0,30.4204,30.5184,30.3877,30.4269,184600.0
2008-02-08 15:50:00,46.58,46.64,46.44,46.54,257500.0,30.4269,30.4661,30.3355,30.4008,257500.0
2008-02-11 09:30:00,46.56,46.6,46.02,46.03,210500.0,30.4139,30.44,30.0611,30.0677,210500.0
2008-02-11 09:40:00,46.03,46.12,45.59,45.61,179900.0,30.0677,30.1265,29.7803,29.7933,179900.0
2008-02-11 09:50:00,45.61,45.8,45.43,45.72,261700.0,29.7933,29.9174,29.6757,29.8652,261700.0
2008-02-11 10:00:00,45.69,45.78,45.47,45.47,141900.0,29.8456,29.9044,29.7019,29.7019,141900.0
2008-02-11 10:10:00,45.47,45.75,45.35,45.45,274300.0,29.7019,29.8848,29.6235,29.6888,274300.0
2008-02-11 10:20:00,45.46,45.56,45.3,45.5,247300.0,29.6953,29.7607,29.5908,29.7215,247300.0
2008-02-11 10:30:00,45.53,45.67,45.38,45.48,298300.0,29.7411,29.8325,29.6431,29.7084,298300.0
2008-02-11 10:40:00,45.47,45.63,45.44,45.58,104000.0,29.7019,29.8064,29.6823,29.7737,104000.0
2008-02-11 10:50:00,45.57,45.8,45.53,45.8,93600.0,29.7672,29.9174,29.7411,29.9174,93600.0
2008-02-11 11:00:00,45.79,46.08,45.79,46.05,129500.0,29.9109,30.1003,29.9109,30.0807,129500.0
2008-02-11 11:10:00,46.04,46.06,45.86,45.93,200900.0,30.0742,30.0873,29.9566,30.0023,200900.0
2008-02-11 11:20:00,45.93,45.96,45.61,45.61,103400.0,30.0023,30.0219,29.7933,29.7933,103400.0
2008-02-11 11:30:00,45.61,45.83,45.5,45.77,103500.0,29.7933,29.937,29.7215,29.8978,103500.0
2008-02-11 11:40:00,45.76,45.85,45.7,45.83,103000.0,29.8913,29.9501,29.8521,29.937,103000.0
2008-02-11 11:50:00,45.82,45.89,45.73,45.76,53400.0,29.9305,29.9762,29.8717,29.8913,53400.0
2008-02-11 12:00:00,45.75,45.98,45.75,45.94,112400.0,29.8848,30.035,29.8848,30.0089,112400.0
2008-02-11 12:10:00,45.94,45.94,45.74,45.78,61700.0,30.0089,30.0089,29.8782,29.9044,61700.0
2008-02-11 12:20:00,45.78,45.81,45.7,45.78,32600.0,29.9044,29.924,29.8521,29.9044,32600.0
2008-02-11 12:30:00,45.78,45.95,45.72,45.92,35600.0,29.9044,30.0154,29.8652,29.9958,35600.0
2008-02-11 12:40:00,45.92,45.99,45.91,45.96,51900.0,29.9958,30.0415,29.9893,30.0219,51900.0
2008-02-11 12:50:00,45.96,45.99,45.82,45.88,94300.0,30.0219,30.0415,29.9305,29.9697,94300.0
2008-02-11 13:00:00,45.9,45.96,45.78,45.84,46300.0,29.9828,30.0219,29.9044,29.9436,46300.0
2008-02-11 13:10:00,45.84,45.91,45.79,45.82,46700.0,29.9436,29.9893,29.9109,29.9305,46700.0
2008-02-11 13:20:00,45.82,45.89,45.8,45.89,113300.0,29.9305,29.9762,29.9174,29.9762,113300.0
2008-02-11 13:30:00,45.89,45.95,45.82,45.86,75800.0,29.9762,30.0154,29.9305,29.9566,75800.0
2008-02-11 13:40:00,45.87,45.9,45.8,45.86,49500.0,29.9632,29.9828,29.9174,29.9566,49500.0
2008-02-11 13:50:00,45.86,45.9,45.79,45.8,81700.0,29.9566,29.9828,29.9109,29.9174,81700.0
2008-02-11 14:00:00,45.79,45.86,45.77,45.81,51000.0,29.9109,29.9566,29.8978,29.924,51000.0
2008-02-11 14:10:00,45.81,45.88,45.69,45.73,97300.0,29.924,29.9697,29.8456,29.8717,97300.0
2008-02-11 14:20:00,45.73,45.8,45.63,45.66,83100.0,29.8717,29.9174,29.8064,29.826,83100.0
2008-02-11 14:30:00,45.67,45.68,45.59,45.65,98300.0,29.8325,29.839,29.7803,29.8194,98300.0
2008-02-11 14:40:00,45.63,45.79,45.61,45.78,147000.0,29.8064,29.9109,29.7933,29.9044,147000.0
2008-02-11 14:50:00,45.78,45.85,45.73,45.82,175900.0,29.9044,29.9501,29.8717,29.9305,175900.0
2008-02-11 15:00:00,45.82,45.9,45.76,45.88,184500.0,29.9305,29.9828,29.8913,29.9697,184500.0
2008-02-11 15:10:00,45.88,45.99,45.87,45.91,110700.0,29.9697,30.0415,29.9632,29.9893,110700.0
2008-02-11 15:20:00,45.92,46.05,45.91,45.92,184100.0,29.9958,30.0807,29.9893,29.9958,184100.0
2008-02-11 15:30:00,45.93,45.97,45.71,45.78,108700.0,30.0023,30.0285,29.8586,29.9044,108700.0
2008-02-11 15:40:00,45.79,45.8,45.68,45.77,169000.0,29.9109,29.9174,29.839,29.8978,169000.0
2008-02-11 15:50:00,45.78,45.79,45.72,45.73,186100.0,29.9044,29.9109,29.8652,29.8717,186100.0
2008-02-12 09:30:00,45.57,45.89,45.43,45.51,264600.0,29.7672,29.9762,29.6757,29.728,264600.0
2008-02-12 09:40:00,45.5,45.92,45.4,45.85,157300.0,29.7215,29.9958,29.6561,29.9501,157300.0
2008-02-12 09:50:00,45.85,45.98,45.79,45.97,113900.0,29.9501,30.035,29.9109,30.0285,113900.0
2008-02-12 10:00:00,45.97,46.26,45.97,46.14,102000.0,30.0285,30.2179,30.0285,30.1395,102000.0
2008-02-12 10:10:00,46.13,46.5,46.12,46.4,109600.0,30.133,30.3747,30.1265,30.3094,109600.0
2008-02-12 10:20:00,46.41,46.45,46.3,46.35,98400.0,30.3159,30.342,30.244,30.2767,98400.0
2008-02-12 10:30:00,46.35,46.49,46.35,46.41,44500.0,30.2767,30.3682,30.2767,30.3159,44500.0
2008-02-12 10:40:00,46.41,46.53,46.35,46.52,91700.0,30.3159,30.3943,30.2767,30.3877,91700.0
2008-02-12 10:50:00,46.52,46.52,46.32,46.5,159900.0,30.3877,30.3877,30.2571,30.3747,159900.0
2008-02-12 11:00:00,46.51,46.54,46.34,46.48,93900.0,30.3812,30.4008,30.2702,30.3616,93900.0
2008-02-12 11:10:00,46.48,46.5,46.38,46.43,76300.0,30.3616,30.3747,30.2963,30.329,76300.0
2008-02-12 11:20:00,46.44,46.47,46.33,46.39,76000.0,30.3355,30.3551,30.2636,30.3028,76000.0
2008-02-12 11:30:00,46.39,46.45,46.33,46.33,75400.0,30.3028,30.342,30.2636,30.2636,75400.0
2008-02-12 11:40:00,46.33,46.36,46.25,46.32,70000.0,30.2636,30.2832,30.2114,30.2571,70000.0
2008-02-12 11:50:00,46.33,46.35,46.21,46.22,65200.0,30.2636,30.2767,30.1852,30.1918,65200.0
2008-02-12 12:00:00,46.23,46.34,46.2,46.34,69500.0,30.1983,30.2702,30.1787,30.2702,69500.0
2008-02-12 12:10:00,46.34,46.34,46.2,46.26,63200.0,30.2702,30.2702,30.1787,30.2179,63200.0
2008-02-12 12:20:00,46.25,46.25,46.01,46.09,57000.0,30.2114,30.2114,30.0546,30.1069,57000.0
2008-02-12 12:30:00,46.1,46.15,46.02,46.1,31900.0,30.1134,30.1461,30.0611,30.1134,31900.0
2008-02-12 12:40:00,46.11,46.11,45.87,46.01,62400.0,30.1199,30.1199,29.9632,30.0546,62400.0
2008-02-12 12:50:00,46.02,46.42,46.01,46.09,47400.0,30.0611,30.3224,30.0546,30.1069,47400.0
2008-02-12 13:00:00,46.09,46.13,46.05,46.1,56800.0,30.1069,30.133,30.0807,30.1134,56800.0
2008-02-12 13:10:00,46.11,46.11,46.06,46.08,41500.0,30.1199,30.1199,30.0873,30.1003,41500.0
2008-02-12 13:20:00,46.08,46.15,46.04,46.15,77500.0,30.1003,30.1461,30.0742,30.1461,77500.0
2008-02-12 13:30:00,46.14,46.35,46.13,46.34,71600.0,30.1395,30.2767,30.133,30.2702,71600.0
2008-02-12 13:40:00,46.33,46.35,46.25,46.34,66200.0,30.2636,30.2767,30.2114,30.2702,66200.0
2008-02-12 13:50:00,46.33,46.49,46.32,46.49,116700.0,30.2636,30.3682,30.2571,30.3682,116700.0
2008-02-12 14:00:00,46.5,46.5,46.32,46.33,49200.0,30.3747,30.3747,30.2571,30.2636,49200.0
2008-02-12 14:10:00,46.32,46.42,46.19,46.2,84300.0,30.2571,30.3224,30.1722,30.1787,84300.0
2008-02-12 14:20:00,46.19,46.24,46.17,46.19,57400.0,30.1722,30.2048,30.1591,30.1722,57400.0
2008-02-12 14:30:00,46.18,46.18,46.01,46.05,83300.0,30.1657,30.1657,30.0546,30.0807,83300.0
2008-02-12 14:40:00,46.06,46.33,46.03,46.33,75200.0,30.0873,30.2636,30.0677,30.2636,75200.0
2008-02-12 14:50:00,46.33,46.36,46.1,46.35,58600.0,30.2636,30.2832,30.1134,30.2767,58600.0
2008-02-12 15:00:00,46.35,46.35,46.02,46.06,61800.0,30.2767,30.2767,30.0611,30.0873,61800.0
2008-02-12 15:10:00,46.06,46.2,46.06,46.14,52400.0,30.0873,30.1787,30.0873,30.1395,52400.0
2008-02-12 15:20:00,46.14,46.15,45.69,45.89,104900.0,30.1395,30.1461,29.8456,29.9762,104900.0
2008-02-12 15:30:00,45.88,45.92,45.7,45.77,127300.0,29.9697,29.9958,29.8521,29.8978,127300.0
2008-02-12 15:40:00,45.77,46.07,45.76,46.02,159300.0,29.8978,30.0938,29.8913,30.0611,159300.0
2008-02-12 15:50:00,46.03,46.14,45.88,46.09,216800.0,30.0677,30.1395,29.9697,30.1069,216800.0
2008-02-13 09:30:00,46.54,46.8,46.28,46.29,107700.0,30.4008,30.5706,30.231,30.2375,107700.0
2008-02-13 09:40:00,46.34,46.49,46.17,46.3,91700.0,30.2702,30.3682,30.1591,30.244,91700.0
2008-02-13 09:50:00,46.31,46.32,46.12,46.21,107200.0,30.2506,30.2571,30.1265,30.1852,107200.0
2008-02-13 10:00:00,46.19,46.47,46.15,46.47,91000.0,30.1722,30.3551,30.1461,30.3551,91000.0
2008-02-13 10:10:00,46.47,46.54,46.33,46.37,62700.0,30.3551,30.4008,30.2636,30.2898,62700.0
2008-02-13 10:20:00,46.37,46.41,46.1,46.15,63100.0,30.2898,30.3159,30.1134,30.1461,63100.0
2008-02-13 10:30:00,46.14,46.16,45.96,46.03,97100.0,30.1395,30.1526,30.0219,30.0677,97100.0
2008-02-13 10:40:00,46.03,46.06,45.85,45.96,72500.0,30.0677,30.0873,29.9501,30.0219,72500.0
2008-02-13 10:50:00,45.95,46.15,45.93,46.11,53700.0,30.0154,30.1461,30.0023,30.1199,53700.0
2008-02-13 11:00:00,46.13,46.35,46.08,46.3,91500.0,30.133,30.2767,30.1003,30.244,91500.0
2008-02-13 11:10:00,46.3,46.34,46.24,46.26,129300.0,30.244,30.2702,30.2048,30.2179,129300.0
2008-02-13 11:20:00,46.26,46.48,46.25,46.47,64400.0,30.2179,30.3616,30.2114,30.3551,64400.0
2008-02-13 11:30:00,46.48,46.49,46.43,46.48,54700.0,30.3616,30.3682,30.329,30.3616,54700.0
2008-02-13 11:40:00,46.47,46.58,46.46,46.5,87300.0,30.3551,30.4269,30.3486,30.3747,87300.0
2008-02-13 11:50:00,46.51,46.56,46.4,46.51,100000.0,30.3812,30.4139,30.3094,30.3812,100000.0
2008-02-13 12:00:00,46.51,46.62,46.45,46.6,51200.0,30.3812,30.4531,30.342,30.44,51200.0
2008-02-13 12:10:00,46.61,46.66,46.54,46.57,60100.0,30.4465,30.4792,30.4008,30.4204,60100.0
2008-02-13 12:20:00,46.58,46.59,46.45,46.51,63600.0,30.4269,30.4335,30.342,30.3812,63600.0
2008-02-13 12:30:00,46.52,46.62,46.51,46.62,64000.0,30.3877,30.4531,30.3812,30.4531,64000.0
2008-02-13 12:40:00,46.61,46.62,46.5,46.51,87000.0,30.4465,30.4531,30.3747,30.3812,87000.0
2008-02-13 12:50:00,46.51,46.62,46.48,46.61,100400.0,30.3812,30.4531,30.3616,30.4465,100400.0
2008-02-13 13:00:00,46.61,46.8,46.6,46.76,124400.0,30.4465,30.5706,30.44,30.5445,124400.0
2008-02-13 13:10:00,46.76,46.92,46.7,46.9,120400.0,30.5445,30.649,30.5053,30.636,120400.0
2008-02-13 13:20:00,46.89,46.95,46.84,46.86,116400.0,30.6294,30.6686,30.5968,30.6098,116400.0
2008-02-13 13:30:00,46.86,47.0,46.86,46.98,107500.0,30.6098,30.7013,30.6098,30.6882,107500.0
2008-02-13 13:40:00,46.99,47.05,46.97,46.99,126500.0,30.6948,30.734,30.6817,30.6948,126500.0
2008-02-13 13:50:00,46.98,47.02,46.89,46.94,100200.0,30.6882,30.7144,30.6294,30.6621,100200.0
2008-02-13 14:00:00,46.95,46.98,46.85,46.89,116000.0,30.6686,30.6882,30.6033,30.6294,116000.0
2008-02-13 14:10:00,46.89,46.91,46.78,46.85,94400.0,30.6294,30.6425,30.5576,30.6033,94400.0
2008-02-13 14:20:00,46.85,46.85,46.66,46.74,96000.0,30.6033,30.6033,30.4792,30.5315,96000.0
2008-02-13 14:30:00,46.74,46.81,46.68,46.8,71300.0,30.5315,30.5772,30.4923,30.5706,71300.0
2008-02-13 14:40:00,46.8,46.84,46.7,46.75,66100.0,30.5706,30.5968,30.5053,30.538,66100.0
2008-02-13 14:50:00,46.75,46.85,46.68,46.8,101100.0,30.538,30.6033,30.4923,30.5706,101100.0
2008-02-13 15:00:00,46.8,46.87,46.78,46.82,133300.0,30.5706,30.6164,30.5576,30.5837,133300.0
2008-02-13 15:10:00,46.82,46.88,46.79,46.79,101800.0,30.5837,30.6229,30.5641,30.5641,101800.0
2008-02-13 15:20:00,46.81,46.93,46.79,46.87,133500.0,30.5772,30.6556,30.5641,30.6164,133500.0
2008-02-13 15:30:00,46.88,46.98,46.83,46.98,143300.0,30.6229,30.6882,30.5902,30.6882,143300.0
2008-02-13 15:40:00,46.98,47.1,46.95,47.02,268500.0,30.6882,30.7666,30.6686,30.7144,268500.0
2008-02-13 15:50:00,47.02,47.02,46.83,46.93,260400.0,30.7144,30.7144,30.5902,30.6556,260400.0
2008-02-14 09:30:00,46.92,47.08,46.8,47.06,97200.0,30.649,30.7535,30.5706,30.7405,97200.0
2008-02-14 09:40:00,47.06,47.12,46.81,46.89,100800.0,30.7405,30.7797,30.5772,30.6294,100800.0
2008-02-14 09:50:00,46.89,47.05,46.85,46.97,59600.0,30.6294,30.734,30.6033,30.6817,59600.0
2008-02-14 10:00:00,46.96,47.22,46.94,47.08,160500.0,30.6752,30.845,30.6621,30.7535,160500.0
2008-02-14 10:10:00,47.07,47.34,47.02,47.34,93500.0,30.747,30.9234,30.7144,30.9234,93500.0
2008-02-14 10:20:00,47.35,47.61,47.31,47.42,143200.0,30.9299,31.0998,30.9038,30.9756,143200.0
2008-02-14 10:30:00,47.42,47.47,47.38,47.42,59500.0,30.9756,31.0083,30.9495,30.9756,59500.0
2008-02-14 10:40:00,47.44,47.47,47.31,47.4,49600.0,30.9887,31.0083,30.9038,30.9626,49600.0
2008-02-14 10:50:00,47.42,47.42,47.21,47.26,58800.0,30.9756,30.9756,30.8385,30.8711,58800.0
2008-02-14 11:00:00,47.25,47.34,47.24,47.27,55000.0,30.8646,30.9234,30.8581,30.8777,55000.0
2008-02-14 11:10:00,47.26,47.28,46.8,46.8,262500.0,30.8711,30.8842,30.5706,30.5706,262500.0
2008-02-14 11:20:00,46.8,46.9,46.17,46.21,853000.0,30.5706,30.636,30.1591,30.1852,853000.0
2008-02-14 11:30:00,46.2,46.54,46.19,46.2,402700.0,30.1787,30.4008,30.1722,30.1787,402700.0
2008-02-14 11:40:00,46.19,46.69,46.17,46.59,306800.0,30.1722,30.4988,30.1591,30.4335,306800.0
2008-02-14 11:50:00,46.6,47.01,46.6,46.95,249900.0,30.44,30.7078,30.44,30.6686,249900.0
2008-02-14 12:00:00,46.95,46.96,46.74,46.85,170500.0,30.6686,30.6752,30.5315,30.6033,170500.0
2008-02-14 12:10:00,46.84,47.07,46.83,47.01,160600.0,30.5968,30.747,30.5902,30.7078,160600.0
2008-02-14 12:20:00,47.03,47.04,46.95,47.01,116500.0,30.7209,30.7274,30.6686,30.7078,116500.0
2008-02-14 12:30:00,47.02,47.04,46.97,47.0,96400.0,30.7144,30.7274,30.6817,30.7013,96400.0
2008-02-14 12:40:00,46.99,47.03,46.97,46.99,52800.0,30.6948,30.7209,30.6817,30.6948,52800.0
2008-02-14 12:50:00,47.0,47.05,46.94,46.94,92900.0,30.7013,30.734,30.6621,30.6621,92900.0
2008-02-14 13:00:00,46.93,47.01,46.9,46.92,100200.0,30.6556,30.7078,30.636,30.649,100200.0
2008-02-14 13:10:00,46.93,47.04,46.91,47.03,66700.0,30.6556,30.7274,30.6425,30.7209,66700.0
2008-02-14 13:20:00,47.03,47.05,46.98,47.02,51000.0,30.7209,30.734,30.6882,30.7144,51000.0
2008-02-14 13:30:00,47.01,47.16,47.0,47.13,67000.0,30.7078,30.8058,30.7013,30.7862,67000.0
2008-02-14 13:40:00,47.12,47.13,46.98,46.99,38900.0,30.7797,30.7862,30.6882,30.6948,38900.0
2008-02-14 13:50:00,46.99,46.99,46.91,46.98,57200.0,30.6948,30.6948,30.6425,30.6882,57200.0
2008-02-14 14:00:00,46.98,47.08,46.97,47.07,151500.0,30.6882,30.7535,30.6817,30.747,151500.0
2008-02-14 14:10:00,47.05,47.09,46.97,47.09,58000.0,30.734,30.7601,30.6817,30.7601,58000.0
2008-02-14 14:20:00,47.09,47.19,46.96,47.03,84600.0,30.7601,30.8254,30.6752,30.7209,84600.0
2008-02-14 14:30:00,47.01,47.04,46.93,47.01,45600.0,30.7078,30.7274,30.6556,30.7078,45600.0
2008-02-14 14:40:00,47.0,47.04,46.73,46.86,108500.0,30.7013,30.7274,30.5249,30.6098,108500.0
2008-02-14 14:50:00,46.86,47.07,46.83,47.04,75200.0,30.6098,30.747,30.5902,30.7274,75200.0
2008-02-14 15:00:00,47.05,47.07,46.92,47.01,135100.0,30.734,30.747,30.649,30.7078,135100.0
2008-02-14 15:10:00,47.0,47.07,46.99,47.06,502800.0,30.7013,30.747,30.6948,30.7405,502800.0
2008-02-14 15:20:00,47.06,47.09,46.96,46.99,229000.0,30.7405,30.7601,30.6752,30.6948,229000.0
2008-02-14 15:30:00,47.0,47.03,46.86,46.9,157500.0,30.7013,30.7209,30.6098,30.636,157500.0
2008-02-14 15:40:00,46.9,46.95,46.87,46.93,238900.0,30.636,30.6686,30.6164,30.6556,238900.0
2008-02-14 15:50:00,46.93,46.93,46.55,46.58,243100.0,30.6556,30.6556,30.4073,30.4269,243100.0
2008-02-15 09:30:00,46.43,46.51,46.01,46.08,484300.0,30.329,30.3812,30.0546,30.1003,484300.0
2008-02-15 09:40:00,46.08,46.13,45.83,45.96,325100.0,30.1003,30.133,29.937,30.0219,325100.0
2008-02-15 09:50:00,45.96,46.06,45.69,45.76,122600.0,30.0219,30.0873,29.8456,29.8913,122600.0
2008-02-15 10:00:00,45.76,45.89,45.66,45.87,183000.0,29.8913,29.9762,29.826,29.9632,183000.0
2008-02-15 10:10:00,45.87,45.98,45.86,45.94,155500.0,29.9632,30.035,29.9566,30.0089,155500.0
2008-02-15 10:20:00,45.94,46.29,45.93,46.29,172700.0,30.0089,30.2375,30.0023,30.2375,172700.0
2008-02-15 10:30:00,46.3,46.43,46.22,46.23,122300.0,30.244,30.329,30.1918,30.1983,122300.0
2008-02-15 10:40:00,46.23,46.23,46.05,46.07,75700.0,30.1983,30.1983,30.0807,30.0938,75700.0
2008-02-15 10:50:00,46.06,46.1,45.94,46.0,116800.0,30.0873,30.1134,30.0089,30.0481,116800.0
2008-02-15 11:00:00,46.0,46.0,45.88,45.94,73100.0,30.0481,30.0481,29.9697,30.0089,73100.0
2008-02-15 11:10:00,45.94,46.03,45.9,45.9,151800.0,30.0089,30.0677,29.9828,29.9828,151800.0
2008-02-15 11:20:00,45.9,45.94,45.83,45.9,112600.0,29.9828,30.0089,29.937,29.9828,112600.0
2008-02-15 11:30:00,45.89,45.92,45.83,45.86,98500.0,29.9762,29.9958,29.937,29.9566,98500.0
2008-02-15 11:40:00,45.86,45.92,45.83,45.9,64100.0,29.9566,29.9958,29.937,29.9828,64100.0
2008-02-15 11:50:00,45.9,45.98,45.89,45.9,58800.0,29.9828,30.035,29.9762,29.9828,58800.0
2008-02-15 12:00:00,45.89,46.01,45.89,45.96,133600.0,29.9762,30.0546,29.9762,30.0219,133600.0
2008-02-15 12:10:00,45.96,45.98,45.92,45.93,112300.0,30.0219,30.035,29.9958,30.0023,112300.0
2008-02-15 12:20:00,45.94,46.0,45.86,45.92,80000.0,30.0089,30.0481,29.9566,29.9958,80000.0
2008-02-15 12:30:00,45.92,45.94,45.85,45.87,73500.0,29.9958,30.0089,29.9501,29.9632,73500.0
2008-02-15 12:40:00,45.87,45.87,45.82,45.85,76500.0,29.9632,29.9632,29.9305,29.9501,76500.0
2008-02-15 12:50:00,45.85,45.91,45.8,45.81,87400.0,29.9501,29.9893,29.9174,29.924,87400.0
2008-02-15 13:00:00,45.8,45.89,45.76,45.83,64700.0,29.9174,29.9762,29.8913,29.937,64700.0
2008-02-15 13:10:00,45.85,45.96,45.81,45.95,63700.0,29.9501,30.0219,29.924,30.0154,63700.0
2008-02-15 13:20:00,45.95,45.97,45.91,45.91,59100.0,30.0154,30.0285,29.9893,29.9893,59100.0
2008-02-15 13:30:00,45.91,45.94,45.86,45.89,51100.0,29.9893,30.0089,29.9566,29.9762,51100.0
2008-02-15 13:40:00,45.9,45.91,45.85,45.88,114100.0,29.9828,29.9893,29.9501,29.9697,114100.0
2008-02-15 13:50:00,45.87,45.92,45.81,45.84,127300.0,29.9632,29.9958,29.924,29.9436,127300.0
2008-02-15 14:00:00,45.84,45.87,45.78,45.84,164300.0,29.9436,29.9632,29.9044,29.9436,164300.0
2008-02-15 14:10:00,45.82,45.86,45.7,45.75,126300.0,29.9305,29.9566,29.8521,29.8848,126300.0
2008-02-15 14:20:00,45.75,45.79,45.72,45.79,95800.0,29.8848,29.9109,29.8652,29.9109,95800.0
2008-02-15 14:30:00,45.78,45.92,45.75,45.76,236500.0,29.9044,29.9958,29.8848,29.8913,236500.0
2008-02-15 14:40:00,45.76,45.85,45.7,45.8,147000.0,29.8913,29.9501,29.8521,29.9174,147000.0
2008-02-15 14:50:00,45.8,45.85,45.73,45.78,194900.0,29.9174,29.9501,29.8717,29.9044,194900.0
2008-02-15 15:00:00,45.78,45.94,45.73,45.91,235600.0,29.9044,30.0089,29.8717,29.9893,235600.0
2008-02-15 15:10:00,45.91,46.06,45.88,45.99,159000.0,29.9893,30.0873,29.9697,30.0415,159000.0
2008-02-15 15:20:00,45.98,46.05,45.95,45.99,117800.0,30.035,30.0807,30.0154,30.0415,117800.0
2008-02-15 15:30:00,45.99,46.15,45.98,46.14,171300.0,30.0415,30.1461,30.035,30.1395,171300.0
2008-02-15 15:40:00,46.14,46.28,46.09,46.28,203200.0,30.1395,30.231,30.1069,30.231,203200.0
2008-02-15 15:50:00,46.28,46.28,46.08,46.15,241900.0,30.231,30.231,30.1003,30.1461,241900.0
2008-02-19 09:30:00,46.62,47.0,46.62,46.86,192100.0,30.4531,30.7013,30.4531,30.6098,192100.0
2008-02-19 09:40:00,46.85,46.87,46.6,46.73,117300.0,30.6033,30.6164,30.44,30.5249,117300.0
2008-02-19 09:50:00,46.74,46.8,46.48,46.56,101800.0,30.5315,30.5706,30.3616,30.4139,101800.0
2008-02-19 10:00:00,46.56,46.6,46.44,46.53,127100.0,30.4139,30.44,30.3355,30.3943,127100.0
2008-02-19 10:10:00,46.53,46.6,46.48,46.57,62400.0,30.3943,30.44,30.3616,30.4204,62400.0
2008-02-19 10:20:00,46.57,46.61,46.51,46.57,71300.0,30.4204,30.4465,30.3812,30.4204,71300.0
2008-02-19 10:30:00,46.57,46.58,46.31,46.34,95600.0,30.4204,30.4269,30.2506,30.2702,95600.0
2008-02-19 10:40:00,46.35,46.41,46.24,46.28,95900.0,30.2767,30.3159,30.2048,30.231,95900.0
2008-02-19 10:50:00,46.28,46.49,46.28,46.41,44600.0,30.231,30.3682,30.231,30.3159,44600.0
2008-02-19 11:00:00,46.41,46.45,46.2,46.2,79000.0,30.3159,30.342,30.1787,30.1787,79000.0
2008-02-19 11:10:00,46.21,46.21,46.11,46.11,60200.0,30.1852,30.1852,30.1199,30.1199,60200.0
2008-02-19 11:20:00,46.1,46.34,46.08,46.34,76000.0,30.1134,30.2702,30.1003,30.2702,76000.0
2008-02-19 11:30:00,46.34,46.45,46.3,46.44,62700.0,30.2702,30.342,30.244,30.3355,62700.0
2008-02-19 11:40:00,46.45,46.56,46.44,46.53,51600.0,30.342,30.4139,30.3355,30.3943,51600.0
2008-02-19 11:50:00,46.54,46.73,46.48,46.73,68700.0,30.4008,30.5249,30.3616,30.5249,68700.0
2008-02-19 12:00:00,46.73,46.74,46.63,46.71,52800.0,30.5249,30.5315,30.4596,30.5119,52800.0
2008-02-19 12:10:00,46.72,46.83,46.69,46.83,70600.0,30.5184,30.5902,30.4988,30.5902,70600.0
2008-02-19 12:20:00,46.83,46.84,46.75,46.79,71700.0,30.5902,30.5968,30.538,30.5641,71700.0
2008-02-19 12:30:00,46.79,46.84,46.7,46.72,53900.0,30.5641,30.5968,30.5053,30.5184,53900.0
2008-02-19 12:40:00,46.71,46.74,46.63,46.72,53300.0,30.5119,30.5315,30.4596,30.5184,53300.0
2008-02-19 12:50:00,46.7,46.79,46.64,46.68,53800.0,30.5053,30.5641,30.4661,30.4923,53800.0
2008-02-19 13:00:00,46.68,46.82,46.68,46.78,50800.0,30.4923,30.5837,30.4923,30.5576,50800.0
2008-02-19 13:10:00,46.78,46.9,46.76,46.87,74100.0,30.5576,30.636,30.5445,30.6164,74100.0
2008-02-19 13:20:00,46.88,46.95,46.86,46.92,92700.0,30.6229,30.6686,30.6098,30.649,92700.0
2008-02-19 13:30:00,46.92,46.96,46.86,46.94,53700.0,30.649,30.6752,30.6098,30.6621,53700.0
2008-02-19 13:40:00,46.94,46.98,46.85,46.89,79600.0,30.6621,30.6882,30.6033,30.6294,79600.0
2008-02-19 13:50:00,46.89,46.9,46.81,46.86,43800.0,30.6294,30.636,30.5772,30.6098,43800.0
2008-02-19 14:00:00,46.84,46.88,46.81,46.87,43700.0,30.5968,30.6229,30.5772,30.6164,43700.0
2008-02-19 14:10:00,46.88,46.96,46.84,46.96,50500.0,30.6229,30.6752,30.5968,30.6752,50500.0
2008-02-19 14:20:00,46.96,46.99,46.87,46.87,48300.0,30.6752,30.6948,30.6164,30.6164,48300.0
2008-02-19 14:30:00,46.87,46.87,46.73,46.8,72900.0,30.6164,30.6164,30.5249,30.5706,72900.0
2008-02-19 14:40:00,46.81,46.82,46.61,46.69,121600.0,30.5772,30.5837,30.4465,30.4988,121600.0
2008-02-19 14:50:00,46.7,46.71,46.58,46.6,67800.0,30.5053,30.5119,30.4269,30.44,67800.0
2008-02-19 15:00:00,46.6,46.6,46.44,46.59,88000.0,30.44,30.44,30.3355,30.4335,88000.0
2008-02-19 15:10:00,46.59,46.72,46.57,46.7,61500.0,30.4335,30.5184,30.4204,30.5053,61500.0
2008-02-19 15:20:00,46.7,46.73,46.59,46.72,86500.0,30.5053,30.5249,30.4335,30.5184,86500.0
2008-02-19 15:30:00,46.72,46.92,46.71,46.88,149800.0,30.5184,30.649,30.5119,30.6229,149800.0
2008-02-19 15:40:00,46.88,46.92,46.7,46.71,117500.0,30.6229,30.649,30.5053,30.5119,117500.0
2008-02-19 15:50:00,46.71,46.74,46.6,46.68,181000.0,30.5119,30.5315,30.44,30.4923,181000.0
2008-02-20 09:30:00,46.36,46.44,46.0,46.25,129100.0,30.2832,30.3355,30.0481,30.2114,129100.0
2008-02-20 09:40:00,46.25,46.42,46.21,46.31,62800.0,30.2114,30.3224,30.1852,30.2506,62800.0
2008-02-20 09:50:00,46.33,46.36,46.15,46.15,70900.0,30.2636,30.2832,30.1461,30.1461,70900.0
2008-02-20 10:00:00,46.16,46.17,46.05,46.15,62000.0,30.1526,30.1591,30.0807,30.1461,62000.0
2008-02-20 10:10:00,46.15,46.37,46.09,46.37,57600.0,30.1461,30.2898,30.1069,30.2898,57600.0
2008-02-20 10:20:00,46.37,46.39,46.14,46.16,59200.0,30.2898,30.3028,30.1395,30.1526,59200.0
2008-02-20 10:30:00,46.15,46.31,46.13,46.27,48900.0,30.1461,30.2506,30.133,30.2244,48900.0
2008-02-20 10:40:00,46.25,46.36,46.16,46.17,66600.0,30.2114,30.2832,30.1526,30.1591,66600.0
2008-02-20 10:50:00,46.18,46.22,46.13,46.15,62400.0,30.1657,30.1918,30.133,30.1461,62400.0
2008-02-20 11:00:00,46.16,46.23,46.13,46.17,38700.0,30.1526,30.1983,30.133,30.1591,38700.0
2008-02-20 11:10:00,46.15,46.39,46.15,46.38,87600.0,30.1461,30.3028,30.1461,30.2963,87600.0
2008-02-20 11:20:00,46.38,46.51,46.36,46.46,95000.0,30.2963,30.3812,30.2832,30.3486,95000.0
2008-02-20 11:30:00,46.46,46.53,46.43,46.51,81900.0,30.3486,30.3943,30.329,30.3812,81900.0
2008-02-20 11:40:00,46.52,46.58,46.47,46.58,48900.0,30.3877,30.4269,30.3551,30.4269,48900.0
2008-02-20 11:50:00,46.58,46.68,46.57,46.61,90400.0,30.4269,30.4923,30.4204,30.4465,90400.0
2008-02-20 12:00:00,46.63,46.89,46.59,46.86,132200.0,30.4596,30.6294,30.4335,30.6098,132200.0
2008-02-20 12:10:00,46.86,46.97,46.81,46.87,117600.0,30.6098,30.6817,30.5772,30.6164,117600.0
2008-02-20 12:20:00,46.87,47.1,46.86,46.91,95400.0,30.6164,30.7666,30.6098,30.6425,95400.0
2008-02-20 12:30:00,46.91,47.0,46.87,46.93,56100.0,30.6425,30.7013,30.6164,30.6556,56100.0
2008-02-20 12:40:00,46.94,46.95,46.8,46.8,60800.0,30.6621,30.6686,30.5706,30.5706,60800.0
2008-02-20 12:50:00,46.8,46.93,46.79,46.86,35300.0,30.5706,30.6556,30.5641,30.6098,35300.0
2008-02-20 13:00:00,46.87,47.17,46.85,47.13,71200.0,30.6164,30.8123,30.6033,30.7862,71200.0
2008-02-20 13:10:00,47.14,47.24,47.04,47.05,55300.0,30.7927,30.8581,30.7274,30.734,55300.0
2008-02-20 13:20:00,47.05,47.06,46.85,46.9,43600.0,30.734,30.7405,30.6033,30.636,43600.0
2008-02-20 13:30:00,46.89,46.98,46.81,46.93,60200.0,30.6294,30.6882,30.5772,30.6556,60200.0
2008-02-20 13:40:00,46.93,47.09,46.93,47.02,44300.0,30.6556,30.7601,30.6556,30.7144,44300.0
2008-02-20 13:50:00,47.03,47.15,46.91,46.91,71100.0,30.7209,30.7993,30.6425,30.6425,71100.0
2008-02-20 14:00:00,46.91,47.12,46.76,46.92,215000.0,30.6425,30.7797,30.5445,30.649,215000.0
2008-02-20 14:10:00,46.94,47.0,46.75,46.84,97200.0,30.6621,30.7013,30.538,30.5968,97200.0
2008-02-20 14:20:00,46.85,46.94,46.72,46.87,64000.0,30.6033,30.6621,30.5184,30.6164,64000.0
2008-02-20 14:30:00,46.86,46.95,46.8,46.86,49400.0,30.6098,30.6686,30.5706,30.6098,49400.0
2008-02-20 14:40:00,46.87,47.23,46.84,47.23,76900.0,30.6164,30.8515,30.5968,30.8515,76900.0
2008-02-20 14:50:00,47.23,47.34,47.15,47.23,106700.0,30.8515,30.9234,30.7993,30.8515,106700.0
2008-02-20 15:00:00,47.23,47.24,47.07,47.11,82200.0,30.8515,30.8581,30.747,30.7731,82200.0
2008-02-20 15:10:00,47.11,47.22,47.04,47.06,76600.0,30.7731,30.845,30.7274,30.7405,76600.0
2008-02-20 15:20:00,47.08,47.09,46.94,46.97,64800.0,30.7535,30.7601,30.6621,30.6817,64800.0
2008-02-20 15:30:00,46.98,47.11,46.96,47.08,93600.0,30.6882,30.7731,30.6752,30.7535,93600.0
2008-02-20 15:40:00,47.08,47.14,46.76,47.05,159800.0,30.7535,30.7927,30.5445,30.734,159800.0
2008-02-20 15:50:00,47.06,47.17,47.04,47.15,175500.0,30.7405,30.8123,30.7274,30.7993,175500.0
2008-02-21 09:30:00,47.19,47.55,47.19,47.41,53500.0,30.8254,31.0606,30.8254,30.9691,53500.0
2008-02-21 09:40:00,47.43,47.51,47.3,47.33,71500.0,30.9822,31.0344,30.8973,30.9169,71500.0
2008-02-21 09:50:00,47.33,47.4,47.29,47.33,30800.0,30.9169,30.9626,30.8907,30.9169,30800.0
2008-02-21 10:00:00,47.31,47.31,47.08,47.26,77000.0,30.9038,30.9038,30.7535,30.8711,77000.0
2008-02-21 10:10:00,47.25,47.37,47.17,47.33,45200.0,30.8646,30.943,30.8123,30.9169,45200.0
2008-02-21 10:20:00,47.33,47.36,47.21,47.27,42200.0,30.9169,30.9365,30.8385,30.8777,42200.0
2008-02-21 10:30:00,47.28,47.34,47.21,47.3,38800.0,30.8842,30.9234,30.8385,30.8973,38800.0
2008-02-21 10:40:00,47.27,47.27,47.16,47.22,44200.0,30.8777,30.8777,30.8058,30.845,44200.0
2008-02-21 10:50:00,47.22,47.24,47.06,47.08,57600.0,30.845,30.8581,30.7405,30.7535,57600.0
2008-02-21 11:00:00,47.08,47.16,47.07,47.14,46700.0,30.7535,30.8058,30.747,30.7927,46700.0
2008-02-21 11:10:00,47.14,47.29,47.12,47.26,80200.0,30.7927,30.8907,30.7797,30.8711,80200.0
2008-02-21 11:20:00,47.26,47.4,47.16,47.39,101200.0,30.8711,30.9626,30.8058,30.956,101200.0
2008-02-21 11:30:00,47.39,47.51,47.33,47.43,96700.0,30.956,31.0344,30.9169,30.9822,96700.0
2008-02-21 11:40:00,47.44,47.51,47.4,47.44,72900.0,30.9887,31.0344,30.9626,30.9887,72900.0
2008-02-21 11:50:00,47.44,47.46,47.14,47.17,166200.0,30.9887,31.0018,30.7927,30.8123,166200.0
2008-02-21 12:00:00,47.16,47.27,47.16,47.19,82700.0,30.8058,30.8777,30.8058,30.8254,82700.0
2008-02-21 12:10:00,47.19,47.19,47.05,47.13,38400.0,30.8254,30.8254,30.734,30.7862,38400.0
2008-02-21 12:20:00,47.13,47.14,47.0,47.07,39600.0,30.7862,30.7927,30.7013,30.747,39600.0
2008-02-21 12:30:00,47.07,47.11,46.94,47.06,68600.0,30.747,30.7731,30.6621,30.7405,68600.0
2008-02-21 12:40:00,47.07,47.2,47.07,47.13,35400.0,30.747,30.8319,30.747,30.7862,35400.0
2008-02-21 12:50:00,47.12,47.2,47.04,47.14,48100.0,30.7797,30.8319,30.7274,30.7927,48100.0
2008-02-21 13:00:00,47.15,47.21,47.05,47.15,40300.0,30.7993,30.8385,30.734,30.7993,40300.0
2008-02-21 13:10:00,47.13,47.13,46.93,46.98,51300.0,30.7862,30.7862,30.6556,30.6882,51300.0
2008-02-21 13:20:00,46.95,47.0,46.89,46.99,46800.0,30.6686,30.7013,30.6294,30.6948,46800.0
2008-02-21 13:30:00,46.99,47.02,46.92,46.95,60300.0,30.6948,30.7144,30.649,30.6686,60300.0
2008-02-21 13:40:00,46.96,47.11,46.96,47.04,77500.0,30.6752,30.7731,30.6752,30.7274,77500.0
2008-02-21 13:50:00,47.04,47.15,47.02,47.12,42300.0,30.7274,30.7993,30.7144,30.7797,42300.0
2008-02-21 14:00:00,47.12,47.19,47.06,47.07,36800.0,30.7797,30.8254,30.7405,30.747,36800.0
2008-02-21 14:10:00,47.07,47.21,47.02,47.2,60700.0,30.747,30.8385,30.7144,30.8319,60700.0
2008-02-21 14:20:00,47.2,47.34,47.19,47.3,97200.0,30.8319,30.9234,30.8254,30.8973,97200.0
2008-02-21 14:30:00,47.3,47.32,47.24,47.27,37300.0,30.8973,30.9103,30.8581,30.8777,37300.0
2008-02-21 14:40:00,47.26,47.26,47.09,47.12,35300.0,30.8711,30.8711,30.7601,30.7797,35300.0
2008-02-21 14:50:00,47.13,47.18,47.08,47.18,43200.0,30.7862,30.8189,30.7535,30.8189,43200.0
2008-02-21 15:00:00,47.16,47.16,46.88,46.93,65000.0,30.8058,30.8058,30.6229,30.6556,65000.0
2008-02-21 15:10:00,46.93,47.01,46.89,46.96,56800.0,30.6556,30.7078,30.6294,30.6752,56800.0
2008-02-21 15:20:00,46.96,47.06,46.89,47.02,87800.0,30.6752,30.7405,30.6294,30.7144,87800.0
2008-02-21 15:30:00,46.98,47.08,46.84,46.86,82300.0,30.6882,30.7535,30.5968,30.6098,82300.0
2008-02-21 15:40:00,46.85,46.96,46.82,46.93,107500.0,30.6033,30.6752,30.5837,30.6556,107500.0
2008-02-21 15:50:00,46.93,46.95,46.83,46.91,188100.0,30.6556,30.6686,30.5902,30.6425,188100.0
2008-02-22 09:30:00,46.99,47.15,46.98,47.09,108500.0,30.6948,30.7993,30.6882,30.7601,108500.0
2008-02-22 09:40:00,47.09,47.11,46.91,46.94,114300.0,30.7601,30.7731,30.6425,30.6621,114300.0
2008-02-22 09:50:00,46.94,46.94,46.72,46.74,83000.0,30.6621,30.6621,30.5184,30.5315,83000.0
2008-02-22 10:00:00,46.74,46.78,46.69,46.76,72800.0,30.5315,30.5576,30.4988,30.5445,72800.0
2008-02-22 10:10:00,46.76,46.81,46.65,46.69,64700.0,30.5445,30.5772,30.4727,30.4988,64700.0
2008-02-22 10:20:00,46.7,46.7,46.56,46.6,67400.0,30.5053,30.5053,30.4139,30.44,67400.0
2008-02-22 10:30:00,46.61,46.65,46.41,46.48,98600.0,30.4465,30.4727,30.3159,30.3616,98600.0
2008-02-22 10:40:00,46.48,46.71,46.44,46.68,71200.0,30.3616,30.5119,30.3355,30.4923,71200.0
2008-02-22 10:50:00,46.68,46.75,46.61,46.66,53300.0,30.4923,30.538,30.4465,30.4792,53300.0
2008-02-22 11:00:00,46.66,46.7,46.54,46.58,36600.0,30.4792,30.5053,30.4008,30.4269,36600.0
2008-02-22 11:10:00,46.56,46.69,46.52,46.65,26200.0,30.4139,30.4988,30.3877,30.4727,26200.0
2008-02-22 11:20:00,46.65,46.7,46.58,46.58,32500.0,30.4727,30.5053,30.4269,30.4269,32500.0
2008-02-22 11:30:00,46.6,46.72,46.57,46.72,23600.0,30.44,30.5184,30.4204,30.5184,23600.0
2008-02-22 11:40:00,46.7,46.73,46.6,46.62,42200.0,30.5053,30.5249,30.44,30.4531,42200.0
2008-02-22 11:50:00,46.63,46.69,46.6,46.67,25600.0,30.4596,30.4988,30.44,30.4857,25600.0
2008-02-22 12:00:00,46.66,46.69,46.48,46.5,36100.0,30.4792,30.4988,30.3616,30.3747,36100.0
2008-02-22 12:10:00,46.49,46.52,46.4,46.44,61400.0,30.3682,30.3877,30.3094,30.3355,61400.0
2008-02-22 12:20:00,46.44,46.53,46.4,46.47,28300.0,30.3355,30.3943,30.3094,30.3551,28300.0
2008-02-22 12:30:00,46.48,46.53,46.39,46.49,27600.0,30.3616,30.3943,30.3028,30.3682,27600.0
2008-02-22 12:40:00,46.48,46.58,46.42,46.52,25400.0,30.3616,30.4269,30.3224,30.3877,25400.0
2008-02-22 12:50:00,46.53,46.57,46.43,46.54,29200.0,30.3943,30.4204,30.329,30.4008,29200.0
2008-02-22 13:00:00,46.54,46.55,46.42,46.47,30500.0,30.4008,30.4073,30.3224,30.3551,30500.0
2008-02-22 13:10:00,46.5,46.58,46.46,46.53,30600.0,30.3747,30.4269,30.3486,30.3943,30600.0
2008-02-22 13:20:00,46.54,46.59,46.45,46.46,40100.0,30.4008,30.4335,30.342,30.3486,40100.0
2008-02-22 13:30:00,46.44,46.49,46.39,46.46,55800.0,30.3355,30.3682,30.3028,30.3486,55800.0
2008-02-22 13:40:00,46.46,46.52,46.35,46.51,41200.0,30.3486,30.3877,30.2767,30.3812,41200.0
2008-02-22 13:50:00,46.51,46.53,46.43,46.47,51800.0,30.3812,30.3943,30.329,30.3551,51800.0
2008-02-22 14:00:00,46.46,46.46,46.33,46.38,51400.0,30.3486,30.3486,30.2636,30.2963,51400.0
2008-02-22 14:10:00,46.37,46.47,46.3,46.47,37600.0,30.2898,30.3551,30.244,30.3551,37600.0
2008-02-22 14:20:00,46.47,46.55,46.42,46.5,76800.0,30.3551,30.4073,30.3224,30.3747,76800.0
2008-02-22 14:30:00,46.5,46.51,46.43,46.43,38300.0,30.3747,30.3812,30.329,30.329,38300.0
2008-02-22 14:40:00,46.45,46.55,46.41,46.51,61900.0,30.342,30.4073,30.3159,30.3812,61900.0
2008-02-22 14:50:00,46.5,46.58,46.43,46.46,67700.0,30.3747,30.4269,30.329,30.3486,67700.0
2008-02-22 15:00:00,46.45,46.52,46.41,46.48,53900.0,30.342,30.3877,30.3159,30.3616,53900.0
2008-02-22 15:10:00,46.48,46.48,46.26,46.34,77300.0,30.3616,30.3616,30.2179,30.2702,77300.0
2008-02-22 15:20:00,46.34,46.57,46.31,46.57,73400.0,30.2702,30.4204,30.2506,30.4204,73400.0
2008-02-22 15:30:00,46.57,47.22,46.53,47.17,372500.0,30.4204,30.845,30.3943,30.8123,372500.0
2008-02-22 15:40:00,47.17,47.48,47.12,47.39,266200.0,30.8123,31.0148,30.7797,30.956,266200.0
2008-02-22 15:50:00,47.4,47.61,47.27,47.61,361100.0,30.9626,31.0998,30.8777,31.0998,361100.0
2008-02-25 09:30:00,47.58,47.6,47.16,47.48,79000.0,31.0802,31.0932,30.8058,31.0148,79000.0
2008-02-25 09:40:00,47.48,47.64,47.28,47.34,81600.0,31.0148,31.1194,30.8842,30.9234,81600.0
2008-02-25 09:50:00,47.34,47.34,47.11,47.15,62700.0,30.9234,30.9234,30.7731,30.7993,62700.0
2008-02-25 10:00:00,47.16,47.47,47.16,47.43,82700.0,30.8058,31.0083,30.8058,30.9822,82700.0
2008-02-25 10:10:00,47.42,47.54,47.31,47.31,59400.0,30.9756,31.054,30.9038,30.9038,59400.0
2008-02-25 10:20:00,47.3,47.39,47.06,47.39,53100.0,30.8973,30.956,30.7405,30.956,53100.0
2008-02-25 10:30:00,47.4,47.5,47.31,47.33,38900.0,30.9626,31.0279,30.9038,30.9169,38900.0
2008-02-25 10:40:00,47.32,47.54,47.28,47.53,38100.0,30.9103,31.054,30.8842,31.0475,38100.0
2008-02-25 10:50:00,47.53,47.63,47.51,47.51,44800.0,31.0475,31.1128,31.0344,31.0344,44800.0
2008-02-25 11:00:00,47.52,47.53,47.37,47.4,42800.0,31.041,31.0475,30.943,30.9626,42800.0
2008-02-25 11:10:00,47.4,47.48,47.37,47.39,46200.0,30.9626,31.0148,30.943,30.956,46200.0
2008-02-25 11:20:00,47.4,47.47,47.38,47.4,34000.0,30.9626,31.0083,30.9495,30.9626,34000.0
2008-02-25 11:30:00,47.41,47.42,47.24,47.25,40800.0,30.9691,30.9756,30.8581,30.8646,40800.0
2008-02-25 11:40:00,47.24,47.39,47.24,47.39,37400.0,30.8581,30.956,30.8581,30.956,37400.0
2008-02-25 11:50:00,47.39,47.4,47.16,47.17,69700.0,30.956,30.9626,30.8058,30.8123,69700.0
2008-02-25 12:00:00,47.19,47.25,47.13,47.23,43000.0,30.8254,30.8646,30.7862,30.8515,43000.0
2008-02-25 12:10:00,47.23,47.34,47.1,47.13,69400.0,30.8515,30.9234,30.7666,30.7862,69400.0
2008-02-25 12:20:00,47.14,47.2,47.12,47.19,29100.0,30.7927,30.8319,30.7797,30.8254,29100.0
2008-02-25 12:30:00,47.2,47.28,47.16,47.28,25900.0,30.8319,30.8842,30.8058,30.8842,25900.0
2008-02-25 12:40:00,47.27,47.4,47.27,47.38,25700.0,30.8777,30.9626,30.8777,30.9495,25700.0
2008-02-25 12:50:00,47.38,47.43,47.35,47.4,24500.0,30.9495,30.9822,30.9299,30.9626,24500.0
2008-02-25 13:00:00,47.4,47.51,47.34,47.49,45800.0,30.9626,31.0344,30.9234,31.0214,45800.0
2008-02-25 13:10:00,47.5,47.52,47.36,47.37,41000.0,31.0279,31.041,30.9365,30.943,41000.0
2008-02-25 13:20:00,47.38,47.41,47.29,47.33,22800.0,30.9495,30.9691,30.8907,30.9169,22800.0
2008-02-25 13:30:00,47.33,47.37,47.15,47.19,36200.0,30.9169,30.943,30.7993,30.8254,36200.0
2008-02-25 13:40:00,47.2,47.34,47.17,47.24,72200.0,30.8319,30.9234,30.8123,30.8581,72200.0
2008-02-25 13:50:00,47.24,47.36,47.23,47.3,47800.0,30.8581,30.9365,30.8515,30.8973,47800.0
2008-02-25 14:00:00,47.3,47.33,47.2,47.29,50000.0,30.8973,30.9169,30.8319,30.8907,50000.0
2008-02-25 14:10:00,47.29,47.46,47.27,47.32,68800.0,30.8907,31.0018,30.8777,30.9103,68800.0
2008-02-25 14:20:00,47.33,47.97,47.24,47.89,210100.0,30.9169,31.3349,30.8581,31.2827,210100.0
2008-02-25 14:30:00,47.89,48.01,47.61,47.79,176600.0,31.2827,31.361,31.0998,31.2173,176600.0
2008-02-25 14:40:00,47.78,47.78,47.46,47.53,86000.0,31.2108,31.2108,31.0018,31.0475,86000.0
2008-02-25 14:50:00,47.55,47.82,47.45,47.79,122700.0,31.0606,31.2369,30.9952,31.2173,122700.0
2008-02-25 15:00:00,47.79,47.92,47.7,47.75,94100.0,31.2173,31.3023,31.1585,31.1912,94100.0
2008-02-25 15:10:00,47.73,47.93,47.62,47.9,92400.0,31.1781,31.3088,31.1063,31.2892,92400.0
2008-02-25 15:20:00,47.89,48.14,47.82,48.06,128300.0,31.2827,31.446,31.2369,31.3937,128300.0
2008-02-25 15:30:00,48.05,48.22,47.97,48.21,101600.0,31.3872,31.4982,31.3349,31.4917,101600.0
2008-02-25 15:40:00,48.22,48.29,48.08,48.1,156600.0,31.4982,31.5439,31.4068,31.4198,156600.0
2008-02-25 15:50:00,48.1,48.21,48.08,48.13,188200.0,31.4198,31.4917,31.4068,31.4394,188200.0
2008-02-26 09:30:00,47.86,48.5,47.86,48.5,81300.0,31.2631,31.6811,31.2631,31.6811,81300.0
2008-02-26 09:40:00,48.5,48.76,48.47,48.62,145400.0,31.6811,31.851,31.6615,31.7595,145400.0
2008-02-26 09:50:00,48.63,48.74,48.52,48.59,200600.0,31.766,31.8379,31.6942,31.7399,200600.0
2008-02-26 10:00:00,48.57,48.72,48.51,48.71,149100.0,31.7268,31.8248,31.6877,31.8183,149100.0
2008-02-26 10:10:00,48.7,48.79,48.64,48.68,121900.0,31.8118,31.8706,31.7726,31.7987,121900.0
2008-02-26 10:20:00,48.68,48.69,48.56,48.59,109800.0,31.7987,31.8052,31.7203,31.7399,109800.0
2008-02-26 10:30:00,48.58,48.63,48.42,48.44,77700.0,31.7334,31.766,31.6289,31.6419,77700.0
2008-02-26 10:40:00,48.44,48.47,48.35,48.46,58500.0,31.6419,31.6615,31.5831,31.655,58500.0
2008-02-26 10:50:00,48.43,48.53,48.24,48.26,124200.0,31.6354,31.7007,31.5113,31.5243,124200.0
2008-02-26 11:00:00,48.28,48.4,48.17,48.19,145600.0,31.5374,31.6158,31.4656,31.4786,145600.0
2008-02-26 11:10:00,48.19,48.3,48.11,48.25,74000.0,31.4786,31.5505,31.4264,31.5178,74000.0
2008-02-26 11:20:00,48.25,48.35,48.22,48.3,47200.0,31.5178,31.5831,31.4982,31.5505,47200.0
2008-02-26 11:30:00,48.28,48.48,48.26,48.46,39100.0,31.5374,31.6681,31.5243,31.655,39100.0
2008-02-26 11:40:00,48.45,48.56,48.42,48.55,43300.0,31.6485,31.7203,31.6289,31.7138,43300.0
2008-02-26 11:50:00,48.55,48.59,48.47,48.56,38800.0,31.7138,31.7399,31.6615,31.7203,38800.0
2008-02-26 12:00:00,48.57,48.65,48.56,48.6,46200.0,31.7268,31.7791,31.7203,31.7464,46200.0
2008-02-26 12:10:00,48.59,48.75,48.56,48.7,46400.0,31.7399,31.8444,31.7203,31.8118,46400.0
2008-02-26 12:20:00,48.69,48.85,48.61,48.71,115400.0,31.8052,31.9097,31.753,31.8183,115400.0
2008-02-26 12:30:00,48.73,48.76,48.66,48.7,33600.0,31.8314,31.851,31.7856,31.8118,33600.0
2008-02-26 12:40:00,48.7,48.79,48.66,48.78,48800.0,31.8118,31.8706,31.7856,31.864,48800.0
2008-02-26 12:50:00,48.78,49.02,48.73,49.02,161500.0,31.864,32.0208,31.8314,32.0208,161500.0
2008-02-26 13:00:00,49.03,49.15,48.98,49.02,142400.0,32.0273,32.1057,31.9947,32.0208,142400.0
2008-02-26 13:10:00,49.02,49.07,48.95,48.96,85600.0,32.0208,32.0535,31.9751,31.9816,85600.0
2008-02-26 13:20:00,48.96,49.0,48.86,48.97,61200.0,31.9816,32.0077,31.9163,31.9881,61200.0
2008-02-26 13:30:00,48.95,48.97,48.78,48.85,66000.0,31.9751,31.9881,31.864,31.9097,66000.0
2008-02-26 13:40:00,48.86,48.89,48.74,48.81,104500.0,31.9163,31.9359,31.8379,31.8836,104500.0
2008-02-26 13:50:00,48.82,48.86,48.63,48.65,108800.0,31.8902,31.9163,31.766,31.7791,108800.0
2008-02-26 14:00:00,48.65,48.71,48.61,48.68,70400.0,31.7791,31.8183,31.753,31.7987,70400.0
2008-02-26 14:10:00,48.66,48.83,48.62,48.8,65700.0,31.7856,31.8967,31.7595,31.8771,65700.0
2008-02-26 14:20:00,48.8,48.84,48.74,48.79,52300.0,31.8771,31.9032,31.8379,31.8706,52300.0
2008-02-26 14:30:00,48.8,48.95,48.79,48.92,56800.0,31.8771,31.9751,31.8706,31.9555,56800.0
2008-02-26 14:40:00,48.94,48.94,48.79,48.9,45300.0,31.9685,31.9685,31.8706,31.9424,45300.0
2008-02-26 14:50:00,48.93,48.96,48.75,48.75,84600.0,31.962,31.9816,31.8444,31.8444,84600.0
2008-02-26 15:00:00,48.76,48.79,48.6,48.64,91600.0,31.851,31.8706,31.7464,31.7726,91600.0
2008-02-26 15:10:00,48.64,48.66,48.5,48.56,103200.0,31.7726,31.7856,31.6811,31.7203,103200.0
2008-02-26 15:20:00,48.56,48.74,48.41,48.74,124100.0,31.7203,31.8379,31.6223,31.8379,124100.0
2008-02-26 15:30:00,48.69,48.82,48.59,48.66,114800.0,31.8052,31.8902,31.7399,31.7856,114800.0
2008-02-26 15:40:00,48.65,48.75,48.6,48.66,89800.0,31.7791,31.8444,31.7464,31.7856,89800.0
2008-02-26 15:50:00,48.66,48.87,48.63,48.86,175300.0,31.7856,31.9228,31.766,31.9163,175300.0
2008-02-27 09:30:00,48.7,49.5,48.7,49.28,211500.0,31.8118,32.3343,31.8118,32.1906,211500.0
2008-02-27 09:40:00,49.28,49.72,49.25,49.72,202800.0,32.1906,32.478,32.171,32.478,202800.0
2008-02-27 09:50:00,49.72,49.74,49.57,49.57,195100.0,32.478,32.4911,32.3801,32.3801,195100.0
2008-02-27 10:00:00,49.57,49.6,49.27,49.33,210700.0,32.3801,32.3997,32.1841,32.2233,210700.0
2008-02-27 10:10:00,49.34,49.63,49.22,49.62,105500.0,32.2298,32.4193,32.1514,32.4127,105500.0
2008-02-27 10:20:00,49.63,49.63,49.26,49.27,87900.0,32.4193,32.4193,32.1776,32.1841,87900.0
2008-02-27 10:30:00,49.28,49.46,49.25,49.41,134300.0,32.1906,32.3082,32.171,32.2755,134300.0
2008-02-27 10:40:00,49.41,49.86,49.41,49.71,227900.0,32.2755,32.5695,32.2755,32.4715,227900.0
2008-02-27 10:50:00,49.7,49.87,49.5,49.55,185200.0,32.465,32.576,32.3343,32.367,185200.0
2008-02-27 11:00:00,49.55,49.58,49.42,49.53,105400.0,32.367,32.3866,32.2821,32.3539,105400.0
2008-02-27 11:10:00,49.53,49.67,49.51,49.66,94700.0,32.3539,32.4454,32.3409,32.4389,94700.0
2008-02-27 11:20:00,49.67,49.76,49.61,49.61,62400.0,32.4454,32.5042,32.4062,32.4062,62400.0
2008-02-27 11:30:00,49.62,49.75,49.6,49.65,57600.0,32.4127,32.4976,32.3997,32.4323,57600.0
2008-02-27 11:40:00,49.64,49.74,49.63,49.73,65000.0,32.4258,32.4911,32.4193,32.4846,65000.0
2008-02-27 11:50:00,49.71,49.79,49.65,49.79,47800.0,32.4715,32.5238,32.4323,32.5238,47800.0
2008-02-27 12:00:00,49.78,49.78,49.69,49.74,63800.0,32.5172,32.5172,32.4585,32.4911,63800.0
2008-02-27 12:10:00,49.74,49.79,49.64,49.67,78800.0,32.4911,32.5238,32.4258,32.4454,78800.0
2008-02-27 12:20:00,49.67,49.69,49.57,49.59,40300.0,32.4454,32.4585,32.3801,32.3931,40300.0
2008-02-27 12:30:00,49.6,49.72,49.57,49.64,33800.0,32.3997,32.478,32.3801,32.4258,33800.0
2008-02-27 12:40:00,49.65,49.75,49.61,49.72,45300.0,32.4323,32.4976,32.4062,32.478,45300.0
2008-02-27 12:50:00,49.73,49.79,49.71,49.77,45000.0,32.4846,32.5238,32.4715,32.5107,45000.0
2008-02-27 13:00:00,49.77,49.83,49.75,49.81,44500.0,32.5107,32.5499,32.4976,32.5368,44500.0
2008-02-27 13:10:00,49.81,49.86,49.72,49.85,161800.0,32.5368,32.5695,32.478,32.563,161800.0
2008-02-27 13:20:00,49.85,49.96,49.83,49.93,196800.0,32.563,32.6348,32.5499,32.6152,196800.0
2008-02-27 13:30:00,49.93,49.94,49.59,49.64,138800.0,32.6152,32.6218,32.3931,32.4258,138800.0
2008-02-27 13:40:00,49.64,49.66,49.58,49.58,47100.0,32.4258,32.4389,32.3866,32.3866,47100.0
2008-02-27 13:50:00,49.6,49.69,49.59,49.68,49300.0,32.3997,32.4585,32.3931,32.4519,49300.0
2008-02-27 14:00:00,49.68,49.68,49.42,49.49,92600.0,32.4519,32.4519,32.2821,32.3278,92600.0
2008-02-27 14:10:00,49.49,49.53,49.46,49.5,89800.0,32.3278,32.3539,32.3082,32.3343,89800.0
2008-02-27 14:20:00,49.5,49.5,49.37,49.47,83900.0,32.3343,32.3343,32.2494,32.3147,83900.0
2008-02-27 14:30:00,49.47,49.49,49.37,49.4,68500.0,32.3147,32.3278,32.2494,32.269,68500.0
2008-02-27 14:40:00,49.41,49.55,49.4,49.45,116200.0,32.2755,32.367,32.269,32.3017,116200.0
2008-02-27 14:50:00,49.46,49.61,49.4,49.61,95500.0,32.3082,32.4062,32.269,32.4062,95500.0
2008-02-27 15:00:00,49.59,49.69,49.52,49.54,172300.0,32.3931,32.4585,32.3474,32.3605,172300.0
2008-02-27 15:10:00,49.55,49.55,49.4,49.49,149900.0,32.367,32.367,32.269,32.3278,149900.0
2008-02-27 15:20:00,49.5,49.67,49.45,49.62,133800.0,32.3343,32.4454,32.3017,32.4127,133800.0
2008-02-27 15:30:00,49.64,49.65,49.55,49.61,132400.0,32.4258,32.4323,32.367,32.4062,132400.0
2008-02-27 15:40:00,49.61,49.64,49.5,49.58,193000.0,32.4062,32.4258,32.3343,32.3866,193000.0
2008-02-27 15:50:00,49.59,49.59,49.45,49.53,190900.0,32.3931,32.3931,32.3017,32.3539,190900.0
2008-02-28 09:30:00,49.2,49.55,48.93,48.97,190200.0,32.1384,32.367,31.962,31.9881,190200.0
2008-02-28 09:40:00,48.97,49.03,48.71,48.74,174700.0,31.9881,32.0273,31.8183,31.8379,174700.0
2008-02-28 09:50:00,48.75,48.92,48.72,48.83,70800.0,31.8444,31.9555,31.8248,31.8967,70800.0
2008-02-28 10:00:00,48.84,48.96,48.78,48.83,67400.0,31.9032,31.9816,31.864,31.8967,67400.0
2008-02-28 10:10:00,48.81,48.82,48.71,48.76,79600.0,31.8836,31.8902,31.8183,31.851,79600.0
2008-02-28 10:20:00,48.76,49.03,48.73,49.0,85000.0,31.851,32.0273,31.8314,32.0077,85000.0
2008-02-28 10:30:00,49.0,49.0,48.74,48.96,77700.0,32.0077,32.0077,31.8379,31.9816,77700.0
2008-02-28 10:40:00,48.96,49.03,48.93,48.93,87900.0,31.9816,32.0273,31.962,31.962,87900.0
2008-02-28 10:50:00,48.93,48.95,48.77,48.77,57700.0,31.962,31.9751,31.8575,31.8575,57700.0
2008-02-28 11:00:00,48.76,48.79,48.36,48.46,122800.0,31.851,31.8706,31.5897,31.655,122800.0
2008-02-28 11:10:00,48.46,48.55,48.4,48.53,62200.0,31.655,31.7138,31.6158,31.7007,62200.0
2008-02-28 11:20:00,48.51,48.57,48.47,48.55,76900.0,31.6877,31.7268,31.6615,31.7138,76900.0
2008-02-28 11:30:00,48.55,48.59,48.41,48.59,72200.0,31.7138,31.7399,31.6223,31.7399,72200.0
2008-02-28 11:40:00,48.6,48.68,48.53,48.53,62500.0,31.7464,31.7987,31.7007,31.7007,62500.0
2008-02-28 11:50:00,48.53,48.68,48.48,48.67,85700.0,31.7007,31.7987,31.6681,31.7922,85700.0
2008-02-28 12:00:00,48.68,48.72,48.57,48.57,49000.0,31.7987,31.8248,31.7268,31.7268,49000.0
2008-02-28 12:10:00,48.57,48.57,48.43,48.45,35600.0,31.7268,31.7268,31.6354,31.6485,35600.0
2008-02-28 12:20:00,48.45,48.54,48.45,48.54,20500.0,31.6485,31.7072,31.6485,31.7072,20500.0
2008-02-28 12:30:00,48.53,48.59,48.48,48.58,34600.0,31.7007,31.7399,31.6681,31.7334,34600.0
2008-02-28 12:40:00,48.57,48.64,48.55,48.62,28900.0,31.7268,31.7726,31.7138,31.7595,28900.0
2008-02-28 12:50:00,48.62,48.63,48.43,48.43,34200.0,31.7595,31.766,31.6354,31.6354,34200.0
2008-02-28 13:00:00,48.43,48.55,48.36,48.55,52900.0,31.6354,31.7138,31.5897,31.7138,52900.0
2008-02-28 13:10:00,48.56,48.6,48.39,48.4,73700.0,31.7203,31.7464,31.6093,31.6158,73700.0
2008-02-28 13:20:00,48.39,48.58,48.39,48.4,56300.0,31.6093,31.7334,31.6093,31.6158,56300.0
2008-02-28 13:30:00,48.4,48.44,48.38,48.4,28400.0,31.6158,31.6419,31.6027,31.6158,28400.0
2008-02-28 13:40:00,48.39,48.51,48.36,48.51,60500.0,31.6093,31.6877,31.5897,31.6877,60500.0
2008-02-28 13:50:00,48.51,48.63,48.43,48.6,55200.0,31.6877,31.766,31.6354,31.7464,55200.0
2008-02-28 14:00:00,48.61,48.61,48.49,48.56,35100.0,31.753,31.753,31.6746,31.7203,35100.0
2008-02-28 14:10:00,48.57,48.71,48.51,48.71,38300.0,31.7268,31.8183,31.6877,31.8183,38300.0
2008-02-28 14:20:00,48.71,48.83,48.6,48.64,85800.0,31.8183,31.8967,31.7464,31.7726,85800.0
2008-02-28 14:30:00,48.63,48.78,48.63,48.68,65100.0,31.766,31.864,31.766,31.7987,65100.0
2008-02-28 14:40:00,48.68,48.79,48.62,48.72,61200.0,31.7987,31.8706,31.7595,31.8248,61200.0
2008-02-28 14:50:00,48.73,48.84,48.73,48.84,62200.0,31.8314,31.9032,31.8314,31.9032,62200.0
2008-02-28 15:00:00,48.84,48.84,48.68,48.74,75600.0,31.9032,31.9032,31.7987,31.8379,75600.0
2008-02-28 15:10:00,48.74,48.77,48.67,48.72,100100.0,31.8379,31.8575,31.7922,31.8248,100100.0
2008-02-28 15:20:00,48.72,48.72,48.55,48.55,113300.0,31.8248,31.8248,31.7138,31.7138,113300.0
2008-02-28 15:30:00,48.55,48.68,48.55,48.63,95600.0,31.7138,31.7987,31.7138,31.766,95600.0
2008-02-28 15:40:00,48.64,48.72,48.5,48.5,168700.0,31.7726,31.8248,31.6811,31.6811,168700.0
2008-02-28 15:50:00,48.5,48.62,48.49,48.57,238200.0,31.6811,31.7595,31.6746,31.7268,238200.0
2008-02-29 09:30:00,47.95,48.16,47.82,48.08,150300.0,31.3219,31.459,31.2369,31.4068,150300.0
2008-02-29 09:40:00,48.09,48.14,47.57,47.61,147800.0,31.4133,31.446,31.0736,31.0998,147800.0
2008-02-29 09:50:00,47.61,47.99,47.59,47.97,144800.0,31.0998,31.348,31.0867,31.3349,144800.0
2008-02-29 10:00:00,47.98,48.18,47.91,48.14,112300.0,31.3414,31.4721,31.2957,31.446,112300.0
2008-02-29 10:10:00,48.14,48.15,47.95,48.01,97400.0,31.446,31.4525,31.3219,31.361,97400.0
2008-02-29 10:20:00,48.01,48.09,47.92,47.98,90300.0,31.361,31.4133,31.3023,31.3414,90300.0
2008-02-29 10:30:00,48.0,48.1,47.9,47.97,103800.0,31.3545,31.4198,31.2892,31.3349,103800.0
2008-02-29 10:40:00,47.99,48.1,47.97,48.06,62900.0,31.348,31.4198,31.3349,31.3937,62900.0
2008-02-29 10:50:00,48.05,48.29,48.0,48.24,82900.0,31.3872,31.5439,31.3545,31.5113,82900.0
2008-02-29 11:00:00,48.24,48.48,48.16,48.46,157000.0,31.5113,31.6681,31.459,31.655,157000.0
2008-02-29 11:10:00,48.44,48.58,48.32,48.5,149000.0,31.6419,31.7334,31.5635,31.6811,149000.0
2008-02-29 11:20:00,48.51,48.52,48.38,48.4,83600.0,31.6877,31.6942,31.6027,31.6158,83600.0
2008-02-29 11:30:00,48.4,48.51,48.35,48.36,94700.0,31.6158,31.6877,31.5831,31.5897,94700.0
2008-02-29 11:40:00,48.35,48.49,48.35,48.41,53900.0,31.5831,31.6746,31.5831,31.6223,53900.0
2008-02-29 11:50:00,48.42,48.46,48.36,48.41,48700.0,31.6289,31.655,31.5897,31.6223,48700.0
2008-02-29 12:00:00,48.42,48.46,48.34,48.37,67300.0,31.6289,31.655,31.5766,31.5962,67300.0
2008-02-29 12:10:00,48.36,48.47,48.3,48.47,60500.0,31.5897,31.6615,31.5505,31.6615,60500.0
2008-02-29 12:20:00,48.45,48.63,48.44,48.61,77900.0,31.6485,31.766,31.6419,31.753,77900.0
2008-02-29 12:30:00,48.6,48.61,48.4,48.41,44400.0,31.7464,31.753,31.6158,31.6223,44400.0
2008-02-29 12:40:00,48.41,48.48,48.31,48.35,52800.0,31.6223,31.6681,31.557,31.5831,52800.0
2008-02-29 12:50:00,48.35,48.54,48.34,48.52,62300.0,31.5831,31.7072,31.5766,31.6942,62300.0
2008-02-29 13:00:00,48.52,48.6,48.49,48.53,87800.0,31.6942,31.7464,31.6746,31.7007,87800.0
2008-02-29 13:10:00,48.53,48.61,48.46,48.55,62500.0,31.7007,31.753,31.655,31.7138,62500.0
2008-02-29 13:20:00,48.55,48.69,48.55,48.67,124300.0,31.7138,31.8052,31.7138,31.7922,124300.0
2008-02-29 13:30:00,48.68,48.7,48.49,48.54,202800.0,31.7987,31.8118,31.6746,31.7072,202800.0
2008-02-29 13:40:00,48.57,48.58,48.32,48.39,109700.0,31.7268,31.7334,31.5635,31.6093,109700.0
2008-02-29 13:50:00,48.39,48.44,48.27,48.32,90000.0,31.6093,31.6419,31.5309,31.5635,90000.0
2008-02-29 14:00:00,48.31,48.34,48.2,48.3,155800.0,31.557,31.5766,31.4852,31.5505,155800.0
2008-02-29 14:10:00,48.3,48.34,48.14,48.29,221800.0,31.5505,31.5766,31.446,31.5439,221800.0
2008-02-29 14:20:00,48.29,48.31,48.1,48.11,126700.0,31.5439,31.557,31.4198,31.4264,126700.0
2008-02-29 14:30:00,48.12,48.12,47.99,48.06,189300.0,31.4329,31.4329,31.348,31.3937,189300.0
2008-02-29 14:40:00,48.06,48.27,48.04,48.25,121500.0,31.3937,31.5309,31.3806,31.5178,121500.0
2008-02-29 14:50:00,48.25,48.26,48.11,48.11,107000.0,31.5178,31.5243,31.4264,31.4264,107000.0
2008-02-29 15:00:00,48.12,48.12,47.9,47.92,116300.0,31.4329,31.4329,31.2892,31.3023,116300.0
2008-02-29 15:10:00,47.92,47.94,47.79,47.79,159300.0,31.3023,31.3153,31.2173,31.2173,159300.0
2008-02-29 15:20:00,47.79,48.03,47.76,48.01,153800.0,31.2173,31.3741,31.1977,31.361,153800.0
2008-02-29 15:30:00,48.01,48.02,47.87,47.87,172900.0,31.361,31.3676,31.2696,31.2696,172900.0
2008-02-29 15:40:00,47.87,47.88,47.63,47.64,262100.0,31.2696,31.2761,31.1128,31.1194,262100.0
2008-02-29 15:50:00,47.64,47.79,47.6,47.77,370600.0,31.1194,31.2173,31.0932,31.2043,370600.0
2008-03-03 09:30:00,47.55,47.63,47.2,47.2,121400.0,31.0606,31.1128,30.8319,30.8319,121400.0
2008-03-03 09:40:00,47.2,47.22,46.78,46.9,165400.0,30.8319,30.845,30.5576,30.636,165400.0
2008-03-03 09:50:00,46.9,47.05,46.86,47.05,162100.0,30.636,30.734,30.6098,30.734,162100.0
2008-03-03 10:00:00,47.05,47.35,47.02,47.26,128300.0,30.734,30.9299,30.7144,30.8711,128300.0
2008-03-03 10:10:00,47.26,47.51,47.25,47.5,90200.0,30.8711,31.0344,30.8646,31.0279,90200.0
2008-03-03 10:20:00,47.51,47.63,47.47,47.53,107800.0,31.0344,31.1128,31.0083,31.0475,107800.0
2008-03-03 10:30:00,47.54,47.54,47.15,47.23,87900.0,31.054,31.054,30.7993,30.8515,87900.0
2008-03-03 10:40:00,47.23,47.38,47.22,47.28,89800.0,30.8515,30.9495,30.845,30.8842,89800.0
2008-03-03 10:50:00,47.28,47.33,47.21,47.31,49100.0,30.8842,30.9169,30.8385,30.9038,49100.0
2008-03-03 11:00:00,47.32,47.34,47.18,47.3,43200.0,30.9103,30.9234,30.8189,30.8973,43200.0
2008-03-03 11:10:00,47.3,47.33,47.18,47.18,54900.0,30.8973,30.9169,30.8189,30.8189,54900.0
2008-03-03 11:20:00,47.18,47.55,47.17,47.55,200900.0,30.8189,31.0606,30.8123,31.0606,200900.0
2008-03-03 11:30:00,47.54,47.76,47.51,47.75,110800.0,31.054,31.1977,31.0344,31.1912,110800.0
2008-03-03 11:40:00,47.74,47.75,47.54,47.57,125800.0,31.1847,31.1912,31.054,31.0736,125800.0
2008-03-03 11:50:00,47.56,47.84,47.53,47.81,64400.0,31.0671,31.25,31.0475,31.2304,64400.0
2008-03-03 12:00:00,47.82,47.82,47.57,47.57,44300.0,31.2369,31.2369,31.0736,31.0736,44300.0
2008-03-03 12:10:00,47.56,47.59,47.48,47.59,38700.0,31.0671,31.0867,31.0148,31.0867,38700.0
2008-03-03 12:20:00,47.61,47.77,47.6,47.72,55800.0,31.0998,31.2043,31.0932,31.1716,55800.0
2008-03-03 12:30:00,47.72,47.77,47.62,47.65,31500.0,31.1716,31.2043,31.1063,31.1259,31500.0
2008-03-03 12:40:00,47.66,47.7,47.62,47.69,179600.0,31.1324,31.1585,31.1063,31.152,179600.0
2008-03-03 12:50:00,47.69,47.79,47.58,47.72,87500.0,31.152,31.2173,31.0802,31.1716,87500.0
2008-03-03 13:00:00,47.72,47.8,47.69,47.8,61800.0,31.1716,31.2239,31.152,31.2239,61800.0
2008-03-03 13:10:00,47.8,47.8,47.66,47.71,61700.0,31.2239,31.2239,31.1324,31.1651,61700.0
2008-03-03 13:20:00,47.7,47.83,47.69,47.81,43400.0,31.1585,31.2435,31.152,31.2304,43400.0
2008-03-03 13:30:00,47.81,47.82,47.74,47.78,68400.0,31.2304,31.2369,31.1847,31.2108,68400.0
2008-03-03 13:40:00,47.8,47.95,47.74,47.93,79000.0,31.2239,31.3219,31.1847,31.3088,79000.0
2008-03-03 13:50:00,47.93,48.0,47.83,47.83,96100.0,31.3088,31.3545,31.2435,31.2435,96100.0
2008-03-03 14:00:00,47.82,47.83,47.71,47.74,91300.0,31.2369,31.2435,31.1651,31.1847,91300.0
2008-03-03 14:10:00,47.74,47.81,47.62,47.62,116900.0,31.1847,31.2304,31.1063,31.1063,116900.0
2008-03-03 14:20:00,47.64,47.69,47.6,47.66,136500.0,31.1194,31.152,31.0932,31.1324,136500.0
2008-03-03 14:30:00,47.67,47.81,47.56,47.62,113400.0,31.1389,31.2304,31.0671,31.1063,113400.0
2008-03-03 14:40:00,47.61,47.69,47.5,47.54,89800.0,31.0998,31.152,31.0279,31.054,89800.0
2008-03-03 14:50:00,47.54,47.62,47.47,47.56,80300.0,31.054,31.1063,31.0083,31.0671,80300.0
2008-03-03 15:00:00,47.56,47.66,47.55,47.6,164800.0,31.0671,31.1324,31.0606,31.0932,164800.0
2008-03-03 15:10:00,47.6,47.84,47.52,47.82,146300.0,31.0932,31.25,31.041,31.2369,146300.0
2008-03-03 15:20:00,47.82,47.86,47.75,47.83,232700.0,31.2369,31.2631,31.1912,31.2435,232700.0
2008-03-03 15:30:00,47.82,47.9,47.7,47.74,194600.0,31.2369,31.2892,31.1585,31.1847,194600.0
2008-03-03 15:40:00,47.74,47.91,47.71,47.88,210500.0,31.1847,31.2957,31.1651,31.2761,210500.0
2008-03-03 15:50:00,47.89,47.94,47.84,47.87,333500.0,31.2827,31.3153,31.25,31.2696,333500.0
2008-03-04 09:30:00,47.74,47.79,47.22,47.46,94800.0,31.1847,31.2173,30.845,31.0018,94800.0
2008-03-04 09:40:00,47.5,47.67,47.45,47.55,169500.0,31.0279,31.1389,30.9952,31.0606,169500.0
2008-03-04 09:50:00,47.56,48.0,47.45,47.99,137900.0,31.0671,31.3545,30.9952,31.348,137900.0
2008-03-04 10:00:00,47.99,48.1,47.91,47.97,249600.0,31.348,31.4198,31.2957,31.3349,249600.0
2008-03-04 10:10:00,47.97,48.1,47.89,48.07,93100.0,31.3349,31.4198,31.2827,31.4002,93100.0
2008-03-04 10:20:00,48.07,48.13,47.77,47.8,89200.0,31.4002,31.4394,31.2043,31.2239,89200.0
2008-03-04 10:30:00,47.77,47.8,47.67,47.78,105800.0,31.2043,31.2239,31.1389,31.2108,105800.0
2008-03-04 10:40:00,47.77,47.79,47.52,47.53,94900.0,31.2043,31.2173,31.041,31.0475,94900.0
2008-03-04 10:50:00,47.53,47.64,47.48,47.52,80300.0,31.0475,31.1194,31.0148,31.041,80300.0
2008-03-04 11:00:00,47.51,47.51,47.38,47.46,100200.0,31.0344,31.0344,30.9495,31.0018,100200.0
2008-03-04 11:10:00,47.46,47.46,47.36,47.4,105500.0,31.0018,31.0018,30.9365,30.9626,105500.0
2008-03-04 11:20:00,47.4,47.62,47.4,47.6,64200.0,30.9626,31.1063,30.9626,31.0932,64200.0
2008-03-04 11:30:00,47.6,47.68,47.55,47.62,50300.0,31.0932,31.1455,31.0606,31.1063,50300.0
2008-03-04 11:40:00,47.62,47.66,47.53,47.61,48200.0,31.1063,31.1324,31.0475,31.0998,48200.0
2008-03-04 11:50:00,47.6,47.63,47.4,47.44,43300.0,31.0932,31.1128,30.9626,30.9887,43300.0
2008-03-04 12:00:00,47.44,47.65,47.42,47.59,31900.0,30.9887,31.1259,30.9756,31.0867,31900.0
2008-03-04 12:10:00,47.58,47.63,47.45,47.47,43800.0,31.0802,31.1128,30.9952,31.0083,43800.0
2008-03-04 12:20:00,47.48,47.59,47.47,47.59,51100.0,31.0148,31.0867,31.0083,31.0867,51100.0
2008-03-04 12:30:00,47.57,47.63,47.51,47.51,40900.0,31.0736,31.1128,31.0344,31.0344,40900.0
2008-03-04 12:40:00,47.51,47.58,47.4,47.42,45500.0,31.0344,31.0802,30.9626,30.9756,45500.0
2008-03-04 12:50:00,47.41,47.45,47.27,47.28,50600.0,30.9691,30.9952,30.8777,30.8842,50600.0
2008-03-04 13:00:00,47.3,47.32,47.21,47.3,68000.0,30.8973,30.9103,30.8385,30.8973,68000.0
2008-03-04 13:10:00,47.3,47.42,47.28,47.36,54400.0,30.8973,30.9756,30.8842,30.9365,54400.0
2008-03-04 13:20:00,47.37,47.52,47.29,47.5,57100.0,30.943,31.041,30.8907,31.0279,57100.0
2008-03-04 13:30:00,47.5,47.52,47.26,47.26,105900.0,31.0279,31.041,30.8711,30.8711,105900.0
2008-03-04 13:40:00,47.27,47.43,47.26,47.4,104600.0,30.8777,30.9822,30.8711,30.9626,104600.0
2008-03-04 13:50:00,47.4,47.55,47.38,47.47,79500.0,30.9626,31.0606,30.9495,31.0083,79500.0
2008-03-04 14:00:00,47.47,47.49,47.29,47.29,71600.0,31.0083,31.0214,30.8907,30.8907,71600.0
2008-03-04 14:10:00,47.29,47.5,47.26,47.49,65300.0,30.8907,31.0279,30.8711,31.0214,65300.0
2008-03-04 14:20:00,47.5,47.68,47.45,47.45,108800.0,31.0279,31.1455,30.9952,30.9952,108800.0
2008-03-04 14:30:00,47.45,47.5,47.4,47.48,58700.0,30.9952,31.0279,30.9626,31.0148,58700.0
2008-03-04 14:40:00,47.48,47.96,47.47,47.92,148100.0,31.0148,31.3284,31.0083,31.3023,148100.0
2008-03-04 14:50:00,47.92,47.99,47.67,47.76,158300.0,31.3023,31.348,31.1389,31.1977,158300.0
2008-03-04 15:00:00,47.78,48.1,47.64,48.08,240800.0,31.2108,31.4198,31.1194,31.4068,240800.0
2008-03-04 15:10:00,48.08,48.08,47.87,48.0,264700.0,31.4068,31.4068,31.2696,31.3545,264700.0
2008-03-04 15:20:00,47.99,48.02,47.87,47.92,208100.0,31.348,31.3676,31.2696,31.3023,208100.0
2008-03-04 15:30:00,47.9,48.05,47.81,47.92,172600.0,31.2892,31.3872,31.2304,31.3023,172600.0
2008-03-04 15:40:00,47.92,48.05,47.85,47.96,247200.0,31.3023,31.3872,31.2565,31.3284,247200.0
2008-03-04 15:50:00,47.94,48.03,47.84,47.98,316500.0,31.3153,31.3741,31.25,31.3414,316500.0
2008-03-05 09:30:00,48.0,48.25,47.8,48.21,79000.0,31.3545,31.5178,31.2239,31.4917,79000.0
2008-03-05 09:40:00,48.22,48.24,48.05,48.23,77300.0,31.4982,31.5113,31.3872,31.5048,77300.0
2008-03-05 09:50:00,48.23,48.4,48.21,48.39,93100.0,31.5048,31.6158,31.4917,31.6093,93100.0
2008-03-05 10:00:00,48.38,48.65,48.38,48.43,113000.0,31.6027,31.7791,31.6027,31.6354,113000.0
2008-03-05 10:10:00,48.43,48.58,48.4,48.53,116800.0,31.6354,31.7334,31.6158,31.7007,116800.0
2008-03-05 10:20:00,48.53,48.53,48.3,48.3,84100.0,31.7007,31.7007,31.5505,31.5505,84100.0
2008-03-05 10:30:00,48.3,48.44,48.07,48.17,134900.0,31.5505,31.6419,31.4002,31.4656,134900.0
2008-03-05 10:40:00,48.17,48.28,48.13,48.28,69500.0,31.4656,31.5374,31.4394,31.5374,69500.0
2008-03-05 10:50:00,48.28,48.34,48.15,48.17,69900.0,31.5374,31.5766,31.4525,31.4656,69900.0
2008-03-05 11:00:00,48.16,48.17,48.01,48.04,76900.0,31.459,31.4656,31.361,31.3806,76900.0
2008-03-05 11:10:00,48.03,48.23,48.03,48.18,53100.0,31.3741,31.5048,31.3741,31.4721,53100.0
2008-03-05 11:20:00,48.18,48.21,48.04,48.16,62900.0,31.4721,31.4917,31.3806,31.459,62900.0
2008-03-05 11:30:00,48.16,48.24,48.1,48.13,49100.0,31.459,31.5113,31.4198,31.4394,49100.0
2008-03-05 11:40:00,48.14,48.14,47.92,47.93,64900.0,31.446,31.446,31.3023,31.3088,64900.0
2008-03-05 11:50:00,47.93,48.08,47.93,47.99,57400.0,31.3088,31.4068,31.3088,31.348,57400.0
2008-03-05 12:00:00,48.0,48.59,47.97,48.32,240700.0,31.3545,31.7399,31.3349,31.5635,240700.0
2008-03-05 12:10:00,48.34,48.51,47.94,48.11,119200.0,31.5766,31.6877,31.3153,31.4264,119200.0
2008-03-05 12:20:00,48.11,48.21,47.88,48.04,86400.0,31.4264,31.4917,31.2761,31.3806,86400.0
2008-03-05 12:30:00,48.03,48.12,47.77,47.86,81700.0,31.3741,31.4329,31.2043,31.2631,81700.0
2008-03-05 12:40:00,47.86,48.1,47.86,47.98,39100.0,31.2631,31.4198,31.2631,31.3414,39100.0
2008-03-05 12:50:00,48.0,48.0,47.88,47.92,55900.0,31.3545,31.3545,31.2761,31.3023,55900.0
2008-03-05 13:00:00,47.92,48.1,47.92,48.1,52900.0,31.3023,31.4198,31.3023,31.4198,52900.0
2008-03-05 13:10:00,48.11,48.13,47.66,47.68,90600.0,31.4264,31.4394,31.1324,31.1455,90600.0
2008-03-05 13:20:00,47.68,47.72,47.51,47.68,126800.0,31.1455,31.1716,31.0344,31.1455,126800.0
2008-03-05 13:30:00,47.7,47.72,47.27,47.36,128100.0,31.1585,31.1716,30.8777,30.9365,128100.0
2008-03-05 13:40:00,47.36,47.55,47.31,47.42,102200.0,30.9365,31.0606,30.9038,30.9756,102200.0
2008-03-05 13:50:00,47.42,47.55,47.41,47.5,72100.0,30.9756,31.0606,30.9691,31.0279,72100.0
2008-03-05 14:00:00,47.49,47.58,47.36,47.58,73200.0,31.0214,31.0802,30.9365,31.0802,73200.0
2008-03-05 14:10:00,47.57,47.76,47.53,47.73,85600.0,31.0736,31.1977,31.0475,31.1781,85600.0
2008-03-05 14:20:00,47.74,47.77,47.66,47.73,66900.0,31.1847,31.2043,31.1324,31.1781,66900.0
2008-03-05 14:30:00,47.73,47.83,47.7,47.79,92300.0,31.1781,31.2435,31.1585,31.2173,92300.0
2008-03-05 14:40:00,47.79,47.98,47.73,47.96,78300.0,31.2173,31.3414,31.1781,31.3284,78300.0
2008-03-05 14:50:00,47.96,48.07,47.73,47.77,122200.0,31.3284,31.4002,31.1781,31.2043,122200.0
2008-03-05 15:00:00,47.77,47.85,47.64,47.72,104000.0,31.2043,31.2565,31.1194,31.1716,104000.0
2008-03-05 15:10:00,47.73,47.8,47.55,47.66,73300.0,31.1781,31.2239,31.0606,31.1324,73300.0
2008-03-05 15:20:00,47.65,47.91,47.61,47.85,96700.0,31.1259,31.2957,31.0998,31.2565,96700.0
2008-03-05 15:30:00,47.85,47.95,47.73,47.73,116600.0,31.2565,31.3219,31.1781,31.1781,116600.0
2008-03-05 15:40:00,47.73,47.81,47.61,47.61,202500.0,31.1781,31.2304,31.0998,31.0998,202500.0
2008-03-05 15:50:00,47.62,47.77,47.62,47.75,241300.0,31.1063,31.2043,31.1063,31.1912,241300.0
2008-03-06 09:30:00,47.43,47.47,47.01,47.12,128200.0,30.9822,31.0083,30.7078,30.7797,128200.0
2008-03-06 09:40:00,47.14,47.5,47.11,47.42,80800.0,30.7927,31.0279,30.7731,30.9756,80800.0
2008-03-06 09:50:00,47.41,47.64,47.26,47.39,103200.0,30.9691,31.1194,30.8711,30.956,103200.0
2008-03-06 10:00:00,47.39,47.39,47.18,47.37,78100.0,30.956,30.956,30.8189,30.943,78100.0
2008-03-06 10:10:00,47.37,47.51,47.32,47.33,81100.0,30.943,31.0344,30.9103,30.9169,81100.0
2008-03-06 10:20:00,47.32,47.47,47.32,47.35,81000.0,30.9103,31.0083,30.9103,30.9299,81000.0
2008-03-06 10:30:00,47.34,47.43,47.26,47.27,88700.0,30.9234,30.9822,30.8711,30.8777,88700.0
2008-03-06 10:40:00,47.28,47.31,47.17,47.24,78100.0,30.8842,30.9038,30.8123,30.8581,78100.0
2008-03-06 10:50:00,47.25,47.29,47.1,47.12,84800.0,30.8646,30.8907,30.7666,30.7797,84800.0
2008-03-06 11:00:00,47.13,47.15,47.01,47.11,96500.0,30.7862,30.7993,30.7078,30.7731,96500.0
2008-03-06 11:10:00,47.11,47.13,46.97,47.05,71500.0,30.7731,30.7862,30.6817,30.734,71500.0
2008-03-06 11:20:00,47.05,47.24,47.04,47.13,82700.0,30.734,30.8581,30.7274,30.7862,82700.0
2008-03-06 11:30:00,47.13,47.19,47.01,47.16,70200.0,30.7862,30.8254,30.7078,30.8058,70200.0
2008-03-06 11:40:00,47.16,47.21,47.1,47.17,45400.0,30.8058,30.8385,30.7666,30.8123,45400.0
2008-03-06 11:50:00,47.17,47.23,47.03,47.23,64800.0,30.8123,30.8515,30.7209,30.8515,64800.0
2008-03-06 12:00:00,47.23,47.23,47.03,47.09,63900.0,30.8515,30.8515,30.7209,30.7601,63900.0
2008-03-06 12:10:00,47.09,47.09,46.92,47.04,84900.0,30.7601,30.7601,30.649,30.7274,84900.0
2008-03-06 12:20:00,47.02,47.11,46.97,47.1,37900.0,30.7144,30.7731,30.6817,30.7666,37900.0
2008-03-06 12:30:00,47.1,47.1,47.03,47.09,45200.0,30.7666,30.7666,30.7209,30.7601,45200.0
2008-03-06 12:40:00,47.1,47.21,47.09,47.18,81100.0,30.7666,30.8385,30.7601,30.8189,81100.0
2008-03-06 12:50:00,47.18,47.19,47.05,47.06,67300.0,30.8189,30.8254,30.734,30.7405,67300.0
2008-03-06 13:00:00,47.07,47.18,47.05,47.14,77900.0,30.747,30.8189,30.734,30.7927,77900.0
2008-03-06 13:10:00,47.14,47.18,47.08,47.1,55000.0,30.7927,30.8189,30.7535,30.7666,55000.0
2008-03-06 13:20:00,47.1,47.1,47.01,47.05,31200.0,30.7666,30.7666,30.7078,30.734,31200.0
2008-03-06 13:30:00,47.03,47.04,46.97,47.02,52400.0,30.7209,30.7274,30.6817,30.7144,52400.0
2008-03-06 13:40:00,47.02,47.04,46.92,47.04,65800.0,30.7144,30.7274,30.649,30.7274,65800.0
2008-03-06 13:50:00,47.04,47.05,46.97,46.98,53400.0,30.7274,30.734,30.6817,30.6882,53400.0
2008-03-06 14:00:00,46.97,47.18,46.97,47.15,71900.0,30.6817,30.8189,30.6817,30.7993,71900.0
2008-03-06 14:10:00,47.15,47.16,46.99,46.99,41100.0,30.7993,30.8058,30.6948,30.6948,41100.0
2008-03-06 14:20:00,47.0,47.0,46.87,46.9,65900.0,30.7013,30.7013,30.6164,30.636,65900.0
2008-03-06 14:30:00,46.92,47.04,46.88,46.98,61300.0,30.649,30.7274,30.6229,30.6882,61300.0
2008-03-06 14:40:00,46.98,47.06,46.92,47.05,50100.0,30.6882,30.7405,30.649,30.734,50100.0
2008-03-06 14:50:00,47.05,47.05,46.92,46.92,37900.0,30.734,30.734,30.649,30.649,37900.0
2008-03-06 15:00:00,46.91,46.96,46.71,46.73,106400.0,30.6425,30.6752,30.5119,30.5249,106400.0
2008-03-06 15:10:00,46.73,46.89,46.72,46.88,95600.0,30.5249,30.6294,30.5184,30.6229,95600.0
2008-03-06 15:20:00,46.89,47.09,46.87,47.02,88500.0,30.6294,30.7601,30.6164,30.7144,88500.0
2008-03-06 15:30:00,47.01,47.01,46.72,46.75,116000.0,30.7078,30.7078,30.5184,30.538,116000.0
2008-03-06 15:40:00,46.75,46.89,46.68,46.81,200500.0,30.538,30.6294,30.4923,30.5772,200500.0
2008-03-06 15:50:00,46.8,46.82,46.68,46.73,300900.0,30.5706,30.5837,30.4923,30.5249,300900.0
2008-03-07 09:30:00,46.54,46.86,46.23,46.8,163800.0,30.4008,30.6098,30.1983,30.5706,163800.0
2008-03-07 09:40:00,46.82,47.4,46.55,47.35,145600.0,30.5837,30.9626,30.4073,30.9299,145600.0
2008-03-07 09:50:00,47.36,47.59,47.05,47.46,290200.0,30.9365,31.0867,30.734,31.0018,290200.0
2008-03-07 10:00:00,47.48,47.48,46.98,47.02,110300.0,31.0148,31.0148,30.6882,30.7144,110300.0
2008-03-07 10:10:00,47.02,47.42,46.96,47.42,119600.0,30.7144,30.9756,30.6752,30.9756,119600.0
2008-03-07 10:20:00,47.42,47.69,47.2,47.29,137300.0,30.9756,31.152,30.8319,30.8907,137300.0
2008-03-07 10:30:00,47.29,47.48,47.25,47.48,91600.0,30.8907,31.0148,30.8646,31.0148,91600.0
2008-03-07 10:40:00,47.47,47.56,47.2,47.25,98000.0,31.0083,31.0671,30.8319,30.8646,98000.0
2008-03-07 10:50:00,47.24,47.25,46.93,46.98,69700.0,30.8581,30.8646,30.6556,30.6882,69700.0
2008-03-07 11:00:00,46.96,47.03,46.91,47.0,120800.0,30.6752,30.7209,30.6425,30.7013,120800.0
2008-03-07 11:10:00,47.0,47.1,47.0,47.07,71900.0,30.7013,30.7666,30.7013,30.747,71900.0
2008-03-07 11:20:00,47.08,47.12,46.87,46.87,72200.0,30.7535,30.7797,30.6164,30.6164,72200.0
2008-03-07 11:30:00,46.87,47.06,46.87,47.06,61900.0,30.6164,30.7405,30.6164,30.7405,61900.0
2008-03-07 11:40:00,47.07,47.12,46.84,46.92,85300.0,30.747,30.7797,30.5968,30.649,85300.0
2008-03-07 11:50:00,46.93,47.07,46.9,47.06,59300.0,30.6556,30.747,30.636,30.7405,59300.0
2008-03-07 12:00:00,47.06,47.08,46.9,46.94,52400.0,30.7405,30.7535,30.636,30.6621,52400.0
2008-03-07 12:10:00,46.96,47.02,46.89,47.0,37000.0,30.6752,30.7144,30.6294,30.7013,37000.0
2008-03-07 12:20:00,46.99,47.07,46.96,46.98,50100.0,30.6948,30.747,30.6752,30.6882,50100.0
2008-03-07 12:30:00,47.0,47.02,46.89,46.96,47700.0,30.7013,30.7144,30.6294,30.6752,47700.0
2008-03-07 12:40:00,46.95,47.13,46.95,47.12,46500.0,30.6686,30.7862,30.6686,30.7797,46500.0
2008-03-07 12:50:00,47.12,47.13,47.01,47.11,45100.0,30.7797,30.7862,30.7078,30.7731,45100.0
2008-03-07 13:00:00,47.1,47.11,47.05,47.09,56100.0,30.7666,30.7731,30.734,30.7601,56100.0
2008-03-07 13:10:00,47.09,47.09,46.9,46.97,66800.0,30.7601,30.7601,30.636,30.6817,66800.0
2008-03-07 13:20:00,46.97,47.12,46.96,47.1,59100.0,30.6817,30.7797,30.6752,30.7666,59100.0
2008-03-07 13:30:00,47.1,47.13,46.92,46.94,67200.0,30.7666,30.7862,30.649,30.6621,67200.0
2008-03-07 13:40:00,46.94,47.06,46.8,47.03,100900.0,30.6621,30.7405,30.5706,30.7209,100900.0
2008-03-07 13:50:00,47.03,47.03,46.76,46.82,88900.0,30.7209,30.7209,30.5445,30.5837,88900.0
2008-03-07 14:00:00,46.81,46.83,46.65,46.81,95900.0,30.5772,30.5902,30.4727,30.5772,95900.0
2008-03-07 14:10:00,46.82,46.9,46.74,46.74,73600.0,30.5837,30.636,30.5315,30.5315,73600.0
2008-03-07 14:20:00,46.75,46.75,46.55,46.72,110800.0,30.538,30.538,30.4073,30.5184,110800.0
2008-03-07 14:30:00,46.72,46.72,46.61,46.63,69300.0,30.5184,30.5184,30.4465,30.4596,69300.0
2008-03-07 14:40:00,46.61,46.88,46.59,46.88,82000.0,30.4465,30.6229,30.4335,30.6229,82000.0
2008-03-07 14:50:00,46.87,47.13,46.72,47.12,118800.0,30.6164,30.7862,30.5184,30.7797,118800.0
2008-03-07 15:00:00,47.13,47.16,46.79,47.01,142900.0,30.7862,30.8058,30.5641,30.7078,142900.0
2008-03-07 15:10:00,47.01,47.35,46.92,47.32,194100.0,30.7078,30.9299,30.649,30.9103,194100.0
2008-03-07 15:20:00,47.33,47.44,47.12,47.16,216700.0,30.9169,30.9887,30.7797,30.8058,216700.0
2008-03-07 15:30:00,47.16,47.33,47.04,47.19,139900.0,30.8058,30.9169,30.7274,30.8254,139900.0
2008-03-07 15:40:00,47.18,47.32,46.96,46.99,174900.0,30.8189,30.9103,30.6752,30.6948,174900.0
2008-03-07 15:50:00,46.99,47.1,46.87,47.05,265700.0,30.6948,30.7666,30.6164,30.734,265700.0
2008-03-10 09:30:00,46.98,47.32,46.98,47.29,68800.0,30.6882,30.9103,30.6882,30.8907,68800.0
2008-03-10 09:40:00,47.29,47.37,47.19,47.2,103600.0,30.8907,30.943,30.8254,30.8319,103600.0
2008-03-10 09:50:00,47.18,47.56,47.04,47.56,73700.0,30.8189,31.0671,30.7274,31.0671,73700.0
2008-03-10 10:00:00,47.56,47.6,46.91,47.13,133500.0,31.0671,31.0932,30.6425,30.7862,133500.0
2008-03-10 10:10:00,47.13,47.16,46.82,46.84,76200.0,30.7862,30.8058,30.5837,30.5968,76200.0
2008-03-10 10:20:00,46.84,47.0,46.81,46.99,81400.0,30.5968,30.7013,30.5772,30.6948,81400.0
2008-03-10 10:30:00,47.0,47.18,46.88,47.03,96300.0,30.7013,30.8189,30.6229,30.7209,96300.0
2008-03-10 10:40:00,47.03,47.12,46.87,47.06,66900.0,30.7209,30.7797,30.6164,30.7405,66900.0
2008-03-10 10:50:00,47.03,47.08,46.86,46.86,70000.0,30.7209,30.7535,30.6098,30.6098,70000.0
2008-03-10 11:00:00,46.86,47.19,46.85,47.11,98700.0,30.6098,30.8254,30.6033,30.7731,98700.0
2008-03-10 11:10:00,47.1,47.26,47.09,47.23,50900.0,30.7666,30.8711,30.7601,30.8515,50900.0
2008-03-10 11:20:00,47.23,47.23,46.82,46.86,72800.0,30.8515,30.8515,30.5837,30.6098,72800.0
2008-03-10 11:30:00,46.88,46.98,46.8,46.85,69800.0,30.6229,30.6882,30.5706,30.6033,69800.0
2008-03-10 11:40:00,46.86,46.9,46.62,46.89,87500.0,30.6098,30.636,30.4531,30.6294,87500.0
2008-03-10 11:50:00,46.89,47.08,46.82,47.07,84100.0,30.6294,30.7535,30.5837,30.747,84100.0
2008-03-10 12:00:00,47.07,47.07,46.68,46.99,88700.0,30.747,30.747,30.4923,30.6948,88700.0
2008-03-10 12:10:00,47.01,47.26,46.99,47.26,147500.0,30.7078,30.8711,30.6948,30.8711,147500.0
2008-03-10 12:20:00,47.26,47.35,47.05,47.09,80600.0,30.8711,30.9299,30.734,30.7601,80600.0
2008-03-10 12:30:00,47.08,47.47,47.07,47.43,55200.0,30.7535,31.0083,30.747,30.9822,55200.0
2008-03-10 12:40:00,47.42,47.48,47.21,47.21,59200.0,30.9756,31.0148,30.8385,30.8385,59200.0
2008-03-10 12:50:00,47.19,47.5,47.19,47.35,83500.0,30.8254,31.0279,30.8254,30.9299,83500.0
2008-03-10 13:00:00,47.36,47.39,47.29,47.39,42200.0,30.9365,30.956,30.8907,30.956,42200.0
2008-03-10 13:10:00,47.37,47.45,47.35,47.37,29100.0,30.943,30.9952,30.9299,30.943,29100.0
2008-03-10 13:20:00,47.36,47.43,47.29,47.32,61600.0,30.9365,30.9822,30.8907,30.9103,61600.0
2008-03-10 13:30:00,47.31,47.42,47.26,47.28,48800.0,30.9038,30.9756,30.8711,30.8842,48800.0
2008-03-10 13:40:00,47.29,47.38,47.26,47.28,50100.0,30.8907,30.9495,30.8711,30.8842,50100.0
2008-03-10 13:50:00,47.28,47.36,47.26,47.28,66400.0,30.8842,30.9365,30.8711,30.8842,66400.0
2008-03-10 14:00:00,47.28,47.37,47.13,47.16,115400.0,30.8842,30.943,30.7862,30.8058,115400.0
2008-03-10 14:10:00,47.15,47.29,47.08,47.11,129100.0,30.7993,30.8907,30.7535,30.7731,129100.0
2008-03-10 14:20:00,47.12,47.14,46.93,47.09,143700.0,30.7797,30.7927,30.6556,30.7601,143700.0
2008-03-10 14:30:00,47.09,47.34,47.07,47.26,90400.0,30.7601,30.9234,30.747,30.8711,90400.0
2008-03-10 14:40:00,47.26,47.32,47.13,47.23,139000.0,30.8711,30.9103,30.7862,30.8515,139000.0
2008-03-10 14:50:00,47.23,47.31,47.16,47.24,70000.0,30.8515,30.9038,30.8058,30.8581,70000.0
2008-03-10 15:00:00,47.24,47.34,47.19,47.34,96900.0,30.8581,30.9234,30.8254,30.9234,96900.0
2008-03-10 15:10:00,47.33,47.39,47.21,47.3,92700.0,30.9169,30.956,30.8385,30.8973,92700.0
2008-03-10 15:20:00,47.3,47.41,47.2,47.3,168800.0,30.8973,30.9691,30.8319,30.8973,168800.0
2008-03-10 15:30:00,47.32,47.36,47.14,47.19,125500.0,30.9103,30.9365,30.7927,30.8254,125500.0
2008-03-10 15:40:00,47.18,47.21,47.04,47.13,168300.0,30.8189,30.8385,30.7274,30.7862,168300.0
2008-03-10 15:50:00,47.13,47.14,46.99,47.04,222400.0,30.7862,30.7927,30.6948,30.7274,222400.0
2008-03-11 09:30:00,48.16,48.75,48.0,48.39,257900.0,31.459,31.8444,31.3545,31.6093,257900.0
2008-03-11 09:40:00,48.37,48.51,48.08,48.22,115000.0,31.5962,31.6877,31.4068,31.4982,115000.0
2008-03-11 09:50:00,48.22,48.27,47.89,47.99,112600.0,31.4982,31.5309,31.2827,31.348,112600.0
2008-03-11 10:00:00,47.99,48.01,47.79,47.8,88300.0,31.348,31.361,31.2173,31.2239,88300.0
2008-03-11 10:10:00,47.81,48.05,47.79,48.04,92200.0,31.2304,31.3872,31.2173,31.3806,92200.0
2008-03-11 10:20:00,48.04,48.2,47.97,47.97,92000.0,31.3806,31.4852,31.3349,31.3349,92000.0
2008-03-11 10:30:00,47.98,48.0,47.75,47.78,71500.0,31.3414,31.3545,31.1912,31.2108,71500.0
2008-03-11 10:40:00,47.78,47.87,47.69,47.72,65800.0,31.2108,31.2696,31.152,31.1716,65800.0
2008-03-11 10:50:00,47.72,48.04,47.69,48.03,53900.0,31.1716,31.3806,31.152,31.3741,53900.0
2008-03-11 11:00:00,48.03,48.05,47.76,47.76,48800.0,31.3741,31.3872,31.1977,31.1977,48800.0
2008-03-11 11:10:00,47.79,47.84,47.51,47.55,116100.0,31.2173,31.25,31.0344,31.0606,116100.0
2008-03-11 11:20:00,47.56,47.78,47.52,47.63,85100.0,31.0671,31.2108,31.041,31.1128,85100.0
2008-03-11 11:30:00,47.64,47.73,47.51,47.51,71000.0,31.1194,31.1781,31.0344,31.0344,71000.0
2008-03-11 11:40:00,47.52,47.63,47.29,47.39,113300.0,31.041,31.1128,30.8907,30.956,113300.0
2008-03-11 11:50:00,47.38,47.5,47.27,47.44,51200.0,30.9495,31.0279,30.8777,30.9887,51200.0
2008-03-11 12:00:00,47.43,47.67,47.41,47.65,61500.0,30.9822,31.1389,30.9691,31.1259,61500.0
2008-03-11 12:10:00,47.66,47.7,47.62,47.69,29500.0,31.1324,31.1585,31.1063,31.152,29500.0
2008-03-11 12:20:00,47.67,47.75,47.57,47.67,48500.0,31.1389,31.1912,31.0736,31.1389,48500.0
2008-03-11 12:30:00,47.64,47.64,47.48,47.48,35400.0,31.1194,31.1194,31.0148,31.0148,35400.0
2008-03-11 12:40:00,47.48,47.55,47.38,47.41,40300.0,31.0148,31.0606,30.9495,30.9691,40300.0
2008-03-11 12:50:00,47.4,47.71,47.39,47.71,75500.0,30.9626,31.1651,30.956,31.1651,75500.0
2008-03-11 13:00:00,47.69,47.69,47.44,47.46,52500.0,31.152,31.152,30.9887,31.0018,52500.0
2008-03-11 13:10:00,47.47,47.82,47.46,47.72,67900.0,31.0083,31.2369,31.0018,31.1716,67900.0
2008-03-11 13:20:00,47.74,47.85,47.67,47.78,52400.0,31.1847,31.2565,31.1389,31.2108,52400.0
2008-03-11 13:30:00,47.8,47.8,47.67,47.67,29600.0,31.2239,31.2239,31.1389,31.1389,29600.0
2008-03-11 13:40:00,47.67,47.72,47.57,47.59,25400.0,31.1389,31.1716,31.0736,31.0867,25400.0
2008-03-11 13:50:00,47.58,47.85,47.56,47.81,61200.0,31.0802,31.2565,31.0671,31.2304,61200.0
2008-03-11 14:00:00,47.82,47.86,47.74,47.82,99200.0,31.2369,31.2631,31.1847,31.2369,99200.0
2008-03-11 14:10:00,47.82,47.87,47.74,47.85,53700.0,31.2369,31.2696,31.1847,31.2565,53700.0
2008-03-11 14:20:00,47.85,47.87,47.75,47.76,32900.0,31.2565,31.2696,31.1912,31.1977,32900.0
2008-03-11 14:30:00,47.75,47.94,47.72,47.93,72100.0,31.1912,31.3153,31.1716,31.3088,72100.0
2008-03-11 14:40:00,47.93,48.04,47.88,48.0,90000.0,31.3088,31.3806,31.2761,31.3545,90000.0
2008-03-11 14:50:00,48.0,48.12,47.93,48.03,210200.0,31.3545,31.4329,31.3088,31.3741,210200.0
2008-03-11 15:00:00,48.03,48.16,48.0,48.05,101300.0,31.3741,31.459,31.3545,31.3872,101300.0
2008-03-11 15:10:00,48.04,48.18,47.99,48.18,82200.0,31.3806,31.4721,31.348,31.4721,82200.0
2008-03-11 15:20:00,48.17,48.21,48.13,48.14,86100.0,31.4656,31.4917,31.4394,31.446,86100.0
2008-03-11 15:30:00,48.15,48.15,47.99,48.14,166000.0,31.4525,31.4525,31.348,31.446,166000.0
2008-03-11 15:40:00,48.14,48.18,48.08,48.17,187100.0,31.446,31.4721,31.4068,31.4656,187100.0
2008-03-11 15:50:00,48.17,48.61,48.16,48.57,516200.0,31.4656,31.753,31.459,31.7268,516200.0
2008-03-12 09:30:00,48.39,48.39,47.79,48.17,164900.0,31.8867,31.8867,31.4913,31.7417,164900.0
2008-03-12 09:40:00,48.18,48.18,47.48,47.58,133400.0,31.7483,31.7483,31.2871,31.353,133400.0
2008-03-12 09:50:00,47.59,47.63,47.4,47.59,199100.0,31.3596,31.3859,31.2344,31.3596,199100.0
2008-03-12 10:00:00,47.61,47.69,47.44,47.46,158800.0,31.3727,31.4255,31.2607,31.2739,158800.0
2008-03-12 10:10:00,47.46,47.52,47.3,47.38,148000.0,31.2739,31.3134,31.1685,31.2212,148000.0
2008-03-12 10:20:00,47.38,47.47,47.36,47.43,119200.0,31.2212,31.2805,31.208,31.2541,119200.0
2008-03-12 10:30:00,47.45,47.63,47.42,47.61,98200.0,31.2673,31.3859,31.2475,31.3727,98200.0
2008-03-12 10:40:00,47.64,47.75,47.51,47.6,91200.0,31.3925,31.465,31.3068,31.3661,91200.0
2008-03-12 10:50:00,47.62,47.65,47.5,47.51,78900.0,31.3793,31.3991,31.3003,31.3068,78900.0
2008-03-12 11:00:00,47.52,47.61,47.52,47.56,183000.0,31.3134,31.3727,31.3134,31.3398,183000.0
2008-03-12 11:10:00,47.57,47.87,47.57,47.84,135600.0,31.3464,31.5441,31.3464,31.5243,135600.0
2008-03-12 11:20:00,47.83,47.87,47.67,47.68,168900.0,31.5177,31.5441,31.4123,31.4189,168900.0
2008-03-12 11:30:00,47.69,47.75,47.53,47.54,95300.0,31.4255,31.465,31.32,31.3266,95300.0
2008-03-12 11:40:00,47.54,47.56,47.42,47.47,84500.0,31.3266,31.3398,31.2475,31.2805,84500.0
2008-03-12 11:50:00,47.46,47.51,47.37,47.45,64700.0,31.2739,31.3068,31.2146,31.2673,64700.0
2008-03-12 12:00:00,47.47,47.47,47.39,47.41,60000.0,31.2805,31.2805,31.2278,31.2409,60000.0
2008-03-12 12:10:00,47.42,47.47,47.3,47.3,71100.0,31.2475,31.2805,31.1685,31.1685,71100.0
2008-03-12 12:20:00,47.31,47.4,47.26,47.34,80300.0,31.1751,31.2344,31.1421,31.1948,80300.0
2008-03-12 12:30:00,47.35,47.44,47.3,47.39,46700.0,31.2014,31.2607,31.1685,31.2278,46700.0
2008-03-12 12:40:00,47.39,47.4,47.14,47.15,61100.0,31.2278,31.2344,31.063,31.0696,61100.0
2008-03-12 12:50:00,47.16,47.33,47.15,47.27,54400.0,31.0762,31.1882,31.0696,31.1487,54400.0
2008-03-12 13:00:00,47.29,47.5,47.29,47.48,128700.0,31.1619,31.3003,31.1619,31.2871,128700.0
2008-03-12 13:10:00,47.47,47.49,47.34,47.35,108500.0,31.2805,31.2937,31.1948,31.2014,108500.0
2008-03-12 13:20:00,47.35,47.52,47.33,47.34,84800.0,31.2014,31.3134,31.1882,31.1948,84800.0
2008-03-12 13:30:00,47.33,47.39,47.3,47.31,53500.0,31.1882,31.2278,31.1685,31.1751,53500.0
2008-03-12 13:40:00,47.32,47.35,47.1,47.22,70200.0,31.1816,31.2014,31.0367,31.1157,70200.0
2008-03-12 13:50:00,47.22,47.36,47.22,47.25,67200.0,31.1157,31.208,31.1157,31.1355,67200.0
2008-03-12 14:00:00,47.24,47.33,47.06,47.14,96200.0,31.1289,31.1882,31.0103,31.063,96200.0
2008-03-12 14:10:00,47.16,47.33,47.09,47.33,80800.0,31.0762,31.1882,31.0301,31.1882,80800.0
2008-03-12 14:20:00,47.33,47.4,47.19,47.23,65800.0,31.1882,31.2344,31.096,31.1223,65800.0
2008-03-12 14:30:00,47.24,47.42,47.2,47.35,68700.0,31.1289,31.2475,31.1026,31.2014,68700.0
2008-03-12 14:40:00,47.37,47.49,47.27,47.4,81100.0,31.2146,31.2937,31.1487,31.2344,81100.0
2008-03-12 14:50:00,47.4,47.4,47.1,47.15,85600.0,31.2344,31.2344,31.0367,31.0696,85600.0
2008-03-12 15:00:00,47.16,47.16,47.0,47.0,91300.0,31.0762,31.0762,30.9708,30.9708,91300.0
2008-03-12 15:10:00,47.0,47.11,46.86,47.05,111000.0,30.9708,31.0433,30.8785,31.0037,111000.0
2008-03-12 15:20:00,47.05,47.08,46.89,46.9,124800.0,31.0037,31.0235,30.8983,30.9049,124800.0
2008-03-12 15:30:00,46.91,47.01,46.86,46.87,154500.0,30.9115,30.9774,30.8785,30.8851,154500.0
2008-03-12 15:40:00,46.87,46.92,46.81,46.87,196400.0,30.8851,30.9181,30.8456,30.8851,196400.0
2008-03-12 15:50:00,46.87,46.99,46.7,46.76,334200.0,30.8851,30.9642,30.7731,30.8126,334200.0
2008-03-13 09:30:00,45.97,46.23,45.8,45.99,166600.0,30.2921,30.4634,30.18,30.3052,166600.0
2008-03-13 09:40:00,45.99,46.06,45.69,45.8,173900.0,30.3052,30.3514,30.1075,30.18,173900.0
2008-03-13 09:50:00,45.81,46.01,45.69,45.76,109200.0,30.1866,30.3184,30.1075,30.1537,109200.0
2008-03-13 10:00:00,45.78,46.01,45.75,45.93,143100.0,30.1669,30.3184,30.1471,30.2657,143100.0
2008-03-13 10:10:00,45.92,46.15,45.92,45.99,137800.0,30.2591,30.4107,30.2591,30.3052,137800.0
2008-03-13 10:20:00,45.98,46.02,45.71,45.82,114900.0,30.2986,30.325,30.1207,30.1932,114900.0
2008-03-13 10:30:00,45.82,45.9,45.7,45.71,81100.0,30.1932,30.2459,30.1141,30.1207,81100.0
2008-03-13 10:40:00,45.7,45.96,45.7,45.88,97000.0,30.1141,30.2855,30.1141,30.2327,97000.0
2008-03-13 10:50:00,45.87,45.97,45.84,45.92,78500.0,30.2262,30.2921,30.2064,30.2591,78500.0
2008-03-13 11:00:00,45.93,46.36,45.89,46.29,177800.0,30.2657,30.549,30.2393,30.5029,177800.0
2008-03-13 11:10:00,46.28,46.61,46.02,46.1,152500.0,30.4963,30.7138,30.325,30.3777,152500.0
2008-03-13 11:20:00,46.07,46.53,46.06,46.43,177400.0,30.3579,30.6611,30.3514,30.5952,177400.0
2008-03-13 11:30:00,46.44,46.48,46.26,46.45,73000.0,30.6018,30.6281,30.4831,30.6084,73000.0
2008-03-13 11:40:00,46.45,46.55,46.25,46.33,76300.0,30.6084,30.6742,30.4766,30.5293,76300.0
2008-03-13 11:50:00,46.34,46.61,46.34,46.5,60900.0,30.5359,30.7138,30.5359,30.6413,60900.0
2008-03-13 12:00:00,46.51,46.81,46.47,46.48,71100.0,30.6479,30.8456,30.6215,30.6281,71100.0
2008-03-13 12:10:00,46.48,46.6,46.25,46.33,55000.0,30.6281,30.7072,30.4766,30.5293,55000.0
2008-03-13 12:20:00,46.32,46.32,46.09,46.31,56500.0,30.5227,30.5227,30.3711,30.5161,56500.0
2008-03-13 12:30:00,46.29,46.38,46.19,46.35,65000.0,30.5029,30.5622,30.437,30.5425,65000.0
2008-03-13 12:40:00,46.35,46.37,46.08,46.12,43500.0,30.5425,30.5556,30.3645,30.3909,43500.0
2008-03-13 12:50:00,46.13,46.25,46.1,46.13,82900.0,30.3975,30.4766,30.3777,30.3975,82900.0
2008-03-13 13:00:00,46.14,46.33,46.04,46.2,223500.0,30.4041,30.5293,30.3382,30.4436,223500.0
2008-03-13 13:10:00,46.19,46.35,46.15,46.34,101900.0,30.437,30.5425,30.4107,30.5359,101900.0
2008-03-13 13:20:00,46.35,46.67,46.25,46.63,89700.0,30.5425,30.7533,30.4766,30.727,89700.0
2008-03-13 13:30:00,46.63,46.71,46.5,46.6,71200.0,30.727,30.7797,30.6413,30.7072,71200.0
2008-03-13 13:40:00,46.59,46.63,46.49,46.49,80800.0,30.7006,30.727,30.6347,30.6347,80800.0
2008-03-13 13:50:00,46.5,46.88,46.48,46.69,102300.0,30.6413,30.8917,30.6281,30.7665,102300.0
2008-03-13 14:00:00,46.68,46.97,46.66,46.92,131000.0,30.7599,30.951,30.7467,30.9181,131000.0
2008-03-13 14:10:00,46.92,47.0,46.77,46.9,143700.0,30.9181,30.9708,30.8192,30.9049,143700.0
2008-03-13 14:20:00,46.88,47.02,46.82,46.94,147200.0,30.8917,30.984,30.8522,30.9312,147200.0
2008-03-13 14:30:00,46.93,46.94,46.62,46.73,137800.0,30.9246,30.9312,30.7204,30.7929,137800.0
2008-03-13 14:40:00,46.72,46.74,46.61,46.67,86200.0,30.7863,30.7994,30.7138,30.7533,86200.0
2008-03-13 14:50:00,46.67,46.84,46.61,46.79,70600.0,30.7533,30.8653,30.7138,30.8324,70600.0
2008-03-13 15:00:00,46.81,46.98,46.75,46.91,164700.0,30.8456,30.9576,30.806,30.9115,164700.0
2008-03-13 15:10:00,46.9,46.97,46.83,46.87,97000.0,30.9049,30.951,30.8588,30.8851,97000.0
2008-03-13 15:20:00,46.88,47.13,46.8,46.95,106400.0,30.8917,31.0564,30.839,30.9378,106400.0
2008-03-13 15:30:00,46.96,47.17,46.95,47.17,120500.0,30.9444,31.0828,30.9378,31.0828,120500.0
2008-03-13 15:40:00,47.17,47.23,46.92,46.92,196300.0,31.0828,31.1223,30.9181,30.9181,196300.0
2008-03-13 15:50:00,46.92,46.99,46.88,46.94,262200.0,30.9181,30.9642,30.8917,30.9312,262200.0
2008-03-14 09:30:00,47.18,47.3,46.46,46.92,139800.0,31.0894,31.1685,30.6149,30.9181,139800.0
2008-03-14 09:40:00,46.94,47.14,46.24,46.5,134300.0,30.9312,31.063,30.47,30.6413,134300.0
2008-03-14 09:50:00,46.48,46.65,45.67,45.73,146600.0,30.6281,30.7401,30.0944,30.1339,146600.0
2008-03-14 10:00:00,45.73,46.56,45.44,46.49,229800.0,30.1339,30.6808,29.9428,30.6347,229800.0
2008-03-14 10:10:00,46.49,46.5,45.9,46.27,156700.0,30.6347,30.6413,30.2459,30.4897,156700.0
2008-03-14 10:20:00,46.27,46.27,45.74,45.95,109800.0,30.4897,30.4897,30.1405,30.2789,109800.0
2008-03-14 10:30:00,45.93,46.16,45.79,45.85,113700.0,30.2657,30.4173,30.1734,30.213,113700.0
2008-03-14 10:40:00,45.86,46.0,45.61,45.84,114400.0,30.2196,30.3118,30.0548,30.2064,114400.0
2008-03-14 10:50:00,45.84,46.17,45.75,45.96,67500.0,30.2064,30.4238,30.1471,30.2855,67500.0
2008-03-14 11:00:00,45.93,46.19,45.89,46.15,53200.0,30.2657,30.437,30.2393,30.4107,53200.0
2008-03-14 11:10:00,46.14,46.16,45.91,45.98,83300.0,30.4041,30.4173,30.2525,30.2986,83300.0
2008-03-14 11:20:00,45.98,46.12,45.91,46.09,59100.0,30.2986,30.3909,30.2525,30.3711,59100.0
2008-03-14 11:30:00,46.09,46.14,45.89,46.12,60300.0,30.3711,30.4041,30.2393,30.3909,60300.0
2008-03-14 11:40:00,46.12,46.49,46.09,46.36,127500.0,30.3909,30.6347,30.3711,30.549,127500.0
2008-03-14 11:50:00,46.34,46.37,46.0,46.11,47500.0,30.5359,30.5556,30.3118,30.3843,47500.0
2008-03-14 12:00:00,46.11,46.25,46.03,46.12,46200.0,30.3843,30.4766,30.3316,30.3909,46200.0
2008-03-14 12:10:00,46.14,46.28,46.13,46.16,43200.0,30.4041,30.4963,30.3975,30.4173,43200.0
2008-03-14 12:20:00,46.16,46.22,46.01,46.1,54000.0,30.4173,30.4568,30.3184,30.3777,54000.0
2008-03-14 12:30:00,46.08,46.17,46.0,46.11,48100.0,30.3645,30.4238,30.3118,30.3843,48100.0
2008-03-14 12:40:00,46.08,46.17,45.74,46.1,101100.0,30.3645,30.4238,30.1405,30.3777,101100.0
2008-03-14 12:50:00,46.12,46.24,45.82,45.98,86700.0,30.3909,30.47,30.1932,30.2986,86700.0
2008-03-14 13:00:00,45.97,46.01,45.75,45.89,83400.0,30.2921,30.3184,30.1471,30.2393,83400.0
2008-03-14 13:10:00,45.9,46.09,45.8,45.93,61300.0,30.2459,30.3711,30.18,30.2657,61300.0
2008-03-14 13:20:00,45.94,46.12,45.9,46.04,130500.0,30.2723,30.3909,30.2459,30.3382,130500.0
2008-03-14 13:30:00,46.04,46.19,45.97,46.1,87000.0,30.3382,30.437,30.2921,30.3777,87000.0
2008-03-14 13:40:00,46.09,46.24,46.04,46.12,61900.0,30.3711,30.47,30.3382,30.3909,61900.0
2008-03-14 13:50:00,46.11,46.13,45.97,45.98,72300.0,30.3843,30.3975,30.2921,30.2986,72300.0
2008-03-14 14:00:00,45.98,46.12,45.88,46.08,81000.0,30.2986,30.3909,30.2327,30.3645,81000.0
2008-03-14 14:10:00,46.08,46.19,45.95,45.99,114800.0,30.3645,30.437,30.2789,30.3052,114800.0
2008-03-14 14:20:00,45.99,45.99,45.68,45.77,150100.0,30.3052,30.3052,30.101,30.1603,150100.0
2008-03-14 14:30:00,45.76,45.85,45.65,45.66,126500.0,30.1537,30.213,30.0812,30.0878,126500.0
2008-03-14 14:40:00,45.69,46.08,45.68,45.74,112000.0,30.1075,30.3645,30.101,30.1405,112000.0
2008-03-14 14:50:00,45.74,45.92,45.71,45.76,62100.0,30.1405,30.2591,30.1207,30.1537,62100.0
2008-03-14 15:00:00,45.76,45.9,45.72,45.9,62000.0,30.1537,30.2459,30.1273,30.2459,62000.0
2008-03-14 15:10:00,45.89,46.31,45.77,46.13,148800.0,30.2393,30.5161,30.1603,30.3975,148800.0
2008-03-14 15:20:00,46.14,46.42,46.01,46.21,127900.0,30.4041,30.5886,30.3184,30.4502,127900.0
2008-03-14 15:30:00,46.21,46.26,45.93,46.06,149900.0,30.4502,30.4831,30.2657,30.3514,149900.0
2008-03-14 15:40:00,46.06,46.06,45.61,45.72,247100.0,30.3514,30.3514,30.0548,30.1273,247100.0
2008-03-14 15:50:00,45.73,45.87,45.63,45.76,433100.0,30.1339,30.2262,30.068,30.1537,433100.0
2008-03-17 09:30:00,44.56,45.44,44.56,44.93,283000.0,29.3629,29.9428,29.3629,29.6067,283000.0
2008-03-17 09:40:00,44.93,45.1,44.59,44.78,202200.0,29.6067,29.7188,29.3827,29.5079,202200.0
2008-03-17 09:50:00,44.78,45.24,44.77,45.22,206500.0,29.5079,29.811,29.5013,29.7978,206500.0
2008-03-17 10:00:00,45.24,45.75,45.24,45.71,165700.0,29.811,30.1471,29.811,30.1207,165700.0
2008-03-17 10:10:00,45.7,45.78,45.47,45.69,180000.0,30.1141,30.1669,29.9626,30.1075,180000.0
2008-03-17 10:20:00,45.69,46.15,45.65,46.03,112900.0,30.1075,30.4107,30.0812,30.3316,112900.0
2008-03-17 10:30:00,46.05,46.2,45.6,46.11,137500.0,30.3448,30.4436,30.0482,30.3843,137500.0
2008-03-17 10:40:00,46.1,46.1,45.8,45.96,118200.0,30.3777,30.3777,30.18,30.2855,118200.0
2008-03-17 10:50:00,45.96,46.11,45.65,45.7,98200.0,30.2855,30.3843,30.0812,30.1141,98200.0
2008-03-17 11:00:00,45.71,45.81,45.49,45.65,124900.0,30.1207,30.1866,29.9758,30.0812,124900.0
2008-03-17 11:10:00,45.67,45.67,45.38,45.51,116700.0,30.0944,30.0944,29.9033,29.9889,116700.0
2008-03-17 11:20:00,45.5,45.74,45.4,45.47,95600.0,29.9823,30.1405,29.9165,29.9626,95600.0
2008-03-17 11:30:00,45.47,45.72,45.46,45.54,96000.0,29.9626,30.1273,29.956,30.0087,96000.0
2008-03-17 11:40:00,45.54,45.65,45.42,45.64,64200.0,30.0087,30.0812,29.9296,30.0746,64200.0
2008-03-17 11:50:00,45.63,45.63,45.35,45.36,79200.0,30.068,30.068,29.8835,29.8901,79200.0
2008-03-17 12:00:00,45.35,45.56,45.27,45.51,138900.0,29.8835,30.0219,29.8308,29.9889,138900.0
2008-03-17 12:10:00,45.52,45.6,45.41,45.56,49600.0,29.9955,30.0482,29.923,30.0219,49600.0
2008-03-17 12:20:00,45.56,45.61,45.36,45.61,83300.0,30.0219,30.0548,29.8901,30.0548,83300.0
2008-03-17 12:30:00,45.6,45.81,45.48,45.79,92200.0,30.0482,30.1866,29.9692,30.1734,92200.0
2008-03-17 12:40:00,45.78,45.79,45.59,45.67,75000.0,30.1669,30.1734,30.0417,30.0944,75000.0
2008-03-17 12:50:00,45.67,45.95,45.67,45.73,83500.0,30.0944,30.2789,30.0944,30.1339,83500.0
2008-03-17 13:00:00,45.73,45.82,45.48,45.54,49400.0,30.1339,30.1932,29.9692,30.0087,49400.0
2008-03-17 13:10:00,45.54,45.73,45.47,45.53,59300.0,30.0087,30.1339,29.9626,30.0021,59300.0
2008-03-17 13:20:00,45.52,45.73,45.36,45.7,111900.0,29.9955,30.1339,29.8901,30.1141,111900.0
2008-03-17 13:30:00,45.7,45.71,45.54,45.61,65400.0,30.1141,30.1207,30.0087,30.0548,65400.0
2008-03-17 13:40:00,45.61,45.96,45.6,45.86,101900.0,30.0548,30.2855,30.0482,30.2196,101900.0
2008-03-17 13:50:00,45.82,46.11,45.72,46.09,153400.0,30.1932,30.3843,30.1273,30.3711,153400.0
2008-03-17 14:00:00,46.11,46.57,45.98,46.49,188200.0,30.3843,30.6874,30.2986,30.6347,188200.0
2008-03-17 14:10:00,46.49,46.49,46.2,46.24,87200.0,30.6347,30.6347,30.4436,30.47,87200.0
2008-03-17 14:20:00,46.23,46.27,46.02,46.06,96800.0,30.4634,30.4897,30.325,30.3514,96800.0
2008-03-17 14:30:00,46.06,46.09,45.93,45.99,195900.0,30.3514,30.3711,30.2657,30.3052,195900.0
2008-03-17 14:40:00,45.99,46.32,45.97,46.02,102100.0,30.3052,30.5227,30.2921,30.325,102100.0
2008-03-17 14:50:00,46.03,46.41,46.03,46.14,147300.0,30.3316,30.582,30.3316,30.4041,147300.0
2008-03-17 15:00:00,46.14,46.3,46.0,46.06,116600.0,30.4041,30.5095,30.3118,30.3514,116600.0
2008-03-17 15:10:00,46.06,46.13,45.94,46.1,119500.0,30.3514,30.3975,30.2723,30.3777,119500.0
2008-03-17 15:20:00,46.12,46.36,45.95,45.96,136800.0,30.3909,30.549,30.2789,30.2855,136800.0
2008-03-17 15:30:00,45.95,46.39,45.95,46.21,134300.0,30.2789,30.5688,30.2789,30.4502,134300.0
2008-03-17 15:40:00,46.21,46.42,46.18,46.39,179000.0,30.4502,30.5886,30.4304,30.5688,179000.0
2008-03-17 15:50:00,46.37,46.39,45.97,45.99,309900.0,30.5556,30.5688,30.2921,30.3052,309900.0
2008-03-18 09:30:00,46.37,47.11,46.31,47.06,195600.0,30.5556,31.0433,30.5161,31.0103,195600.0
2008-03-18 09:40:00,47.07,47.28,46.95,47.08,116200.0,31.0169,31.1553,30.9378,31.0235,116200.0
2008-03-18 09:50:00,47.08,47.16,46.93,47.12,64100.0,31.0235,31.0762,30.9246,31.0498,64100.0
2008-03-18 10:00:00,47.12,47.27,47.1,47.16,100100.0,31.0498,31.1487,31.0367,31.0762,100100.0
2008-03-18 10:10:00,47.16,47.25,47.02,47.08,67700.0,31.0762,31.1355,30.984,31.0235,67700.0
2008-03-18 10:20:00,47.06,47.12,46.97,46.98,50100.0,31.0103,31.0498,30.951,30.9576,50100.0
2008-03-18 10:30:00,47.01,47.06,46.87,46.88,67300.0,30.9774,31.0103,30.8851,30.8917,67300.0
2008-03-18 10:40:00,46.88,47.2,46.85,47.15,110100.0,30.8917,31.1026,30.8719,31.0696,110100.0
2008-03-18 10:50:00,47.15,47.42,47.14,47.31,224000.0,31.0696,31.2475,31.063,31.1751,224000.0
2008-03-18 11:00:00,47.31,47.5,47.25,47.44,91500.0,31.1751,31.3003,31.1355,31.2607,91500.0
2008-03-18 11:10:00,47.42,47.46,47.17,47.17,88100.0,31.2475,31.2739,31.0828,31.0828,88100.0
2008-03-18 11:20:00,47.17,47.42,47.14,47.34,78900.0,31.0828,31.2475,31.063,31.1948,78900.0
2008-03-18 11:30:00,47.35,47.49,47.31,47.32,78400.0,31.2014,31.2937,31.1751,31.1816,78400.0
2008-03-18 11:40:00,47.32,47.45,47.31,47.39,58000.0,31.1816,31.2673,31.1751,31.2278,58000.0
2008-03-18 11:50:00,47.39,47.39,47.12,47.17,69800.0,31.2278,31.2278,31.0498,31.0828,69800.0
2008-03-18 12:00:00,47.16,47.24,47.11,47.16,57300.0,31.0762,31.1289,31.0433,31.0762,57300.0
2008-03-18 12:10:00,47.16,47.28,47.12,47.26,63200.0,31.0762,31.1553,31.0498,31.1421,63200.0
2008-03-18 12:20:00,47.25,47.31,47.2,47.31,35400.0,31.1355,31.1751,31.1026,31.1751,35400.0
2008-03-18 12:30:00,47.32,47.48,47.3,47.48,70000.0,31.1816,31.2871,31.1685,31.2871,70000.0
2008-03-18 12:40:00,47.47,47.48,47.35,47.35,43700.0,31.2805,31.2871,31.2014,31.2014,43700.0
2008-03-18 12:50:00,47.33,47.46,47.33,47.4,40400.0,31.1882,31.2739,31.1882,31.2344,40400.0
2008-03-18 13:00:00,47.38,47.41,47.32,47.37,61300.0,31.2212,31.2409,31.1816,31.2146,61300.0
2008-03-18 13:10:00,47.37,47.61,47.37,47.59,107700.0,31.2146,31.3727,31.2146,31.3596,107700.0
2008-03-18 13:20:00,47.6,47.64,47.57,47.6,61400.0,31.3661,31.3925,31.3464,31.3661,61400.0
2008-03-18 13:30:00,47.6,47.67,47.45,47.54,53500.0,31.3661,31.4123,31.2673,31.3266,53500.0
2008-03-18 13:40:00,47.53,47.65,47.45,47.64,97100.0,31.32,31.3991,31.2673,31.3925,97100.0
2008-03-18 13:50:00,47.64,47.72,47.56,47.66,152000.0,31.3925,31.4452,31.3398,31.4057,152000.0
2008-03-18 14:00:00,47.65,47.72,47.58,47.68,214500.0,31.3991,31.4452,31.353,31.4189,214500.0
2008-03-18 14:10:00,47.7,47.76,47.09,47.73,203500.0,31.432,31.4716,31.0301,31.4518,203500.0
2008-03-18 14:20:00,47.73,47.8,47.18,47.45,350500.0,31.4518,31.4979,31.0894,31.2673,350500.0
2008-03-18 14:30:00,47.41,47.44,47.01,47.23,220100.0,31.2409,31.2607,30.9774,31.1223,220100.0
2008-03-18 14:40:00,47.22,47.56,46.98,47.56,175300.0,31.1157,31.3398,30.9576,31.3398,175300.0
2008-03-18 14:50:00,47.57,48.0,47.53,47.96,254800.0,31.3464,31.6297,31.32,31.6034,254800.0
2008-03-18 15:00:00,47.96,48.0,47.63,47.82,145800.0,31.6034,31.6297,31.3859,31.5111,145800.0
2008-03-18 15:10:00,47.81,47.95,47.53,47.63,155500.0,31.5045,31.5968,31.32,31.3859,155500.0
2008-03-18 15:20:00,47.64,47.81,47.5,47.58,202300.0,31.3925,31.5045,31.3003,31.353,202300.0
2008-03-18 15:30:00,47.59,47.68,47.52,47.62,216200.0,31.3596,31.4189,31.3134,31.3793,216200.0
2008-03-18 15:40:00,47.62,47.79,47.62,47.69,242400.0,31.3793,31.4913,31.3793,31.4255,242400.0
2008-03-18 15:50:00,47.69,47.92,47.6,47.86,526000.0,31.4255,31.577,31.3661,31.5375,526000.0
2008-03-19 09:30:00,48.5,48.74,47.92,47.98,201000.0,31.9592,32.1174,31.577,31.6165,201000.0
2008-03-19 09:40:00,47.99,48.05,47.58,47.63,192000.0,31.6231,31.6627,31.353,31.3859,192000.0
2008-03-19 09:50:00,47.62,47.78,47.25,47.33,224600.0,31.3793,31.4848,31.1355,31.1882,224600.0
2008-03-19 10:00:00,47.32,47.45,47.17,47.17,260100.0,31.1816,31.2673,31.0828,31.0828,260100.0
2008-03-19 10:10:00,47.2,47.25,46.94,47.05,206500.0,31.1026,31.1355,30.9312,31.0037,206500.0
2008-03-19 10:20:00,47.03,47.38,47.02,47.2,138500.0,30.9905,31.2212,30.984,31.1026,138500.0
2008-03-19 10:30:00,47.19,47.35,47.07,47.24,190100.0,31.096,31.2014,31.0169,31.1289,190100.0
2008-03-19 10:40:00,47.27,47.29,47.16,47.28,110600.0,31.1487,31.1619,31.0762,31.1553,110600.0
2008-03-19 10:50:00,47.28,47.39,47.26,47.36,109200.0,31.1553,31.2278,31.1421,31.208,109200.0
2008-03-19 11:00:00,47.35,47.52,47.28,47.52,222100.0,31.2014,31.3134,31.1553,31.3134,222100.0
2008-03-19 11:10:00,47.52,47.58,47.4,47.49,75200.0,31.3134,31.353,31.2344,31.2937,75200.0
2008-03-19 11:20:00,47.5,47.58,47.46,47.48,90400.0,31.3003,31.353,31.2739,31.2871,90400.0
2008-03-19 11:30:00,47.49,47.54,47.34,47.44,89900.0,31.2937,31.3266,31.1948,31.2607,89900.0
2008-03-19 11:40:00,47.44,47.46,47.24,47.26,137200.0,31.2607,31.2739,31.1289,31.1421,137200.0
2008-03-19 11:50:00,47.26,47.43,47.25,47.3,89600.0,31.1421,31.2541,31.1355,31.1685,89600.0
2008-03-19 12:00:00,47.3,47.37,47.12,47.37,168200.0,31.1685,31.2146,31.0498,31.2146,168200.0
2008-03-19 12:10:00,47.39,47.46,47.26,47.37,106400.0,31.2278,31.2739,31.1421,31.2146,106400.0
2008-03-19 12:20:00,47.37,47.42,47.18,47.21,100600.0,31.2146,31.2475,31.0894,31.1092,100600.0
2008-03-19 12:30:00,47.2,47.27,47.11,47.2,78700.0,31.1026,31.1487,31.0433,31.1026,78700.0
2008-03-19 12:40:00,47.17,47.26,47.15,47.2,139100.0,31.0828,31.1421,31.0696,31.1026,139100.0
2008-03-19 12:50:00,47.2,47.37,47.16,47.21,69200.0,31.1026,31.2146,31.0762,31.1092,69200.0
2008-03-19 13:00:00,47.22,47.34,47.1,47.26,77800.0,31.1157,31.1948,31.0367,31.1421,77800.0
2008-03-19 13:10:00,47.26,47.35,47.19,47.34,75700.0,31.1421,31.2014,31.096,31.1948,75700.0
2008-03-19 13:20:00,47.34,47.48,47.22,47.29,102800.0,31.1948,31.2871,31.1157,31.1619,102800.0
2008-03-19 13:30:00,47.3,47.3,46.91,47.03,104300.0,31.1685,31.1685,30.9115,30.9905,104300.0
2008-03-19 13:40:00,47.03,47.12,46.95,47.07,73800.0,30.9905,31.0498,30.9378,31.0169,73800.0
2008-03-19 13:50:00,47.05,47.16,46.85,46.99,174700.0,31.0037,31.0762,30.8719,30.9642,174700.0
2008-03-19 14:00:00,46.99,47.11,46.89,47.05,128900.0,30.9642,31.0433,30.8983,31.0037,128900.0
2008-03-19 14:10:00,47.06,47.2,46.91,47.06,93900.0,31.0103,31.1026,30.9115,31.0103,93900.0
2008-03-19 14:20:00,47.06,47.17,46.97,47.04,80900.0,31.0103,31.0828,30.951,30.9971,80900.0
2008-03-19 14:30:00,47.04,47.07,46.71,46.77,90400.0,30.9971,31.0169,30.7797,30.8192,90400.0
2008-03-19 14:40:00,46.76,47.05,46.72,46.95,107900.0,30.8126,31.0037,30.7863,30.9378,107900.0
2008-03-19 14:50:00,46.97,47.22,46.96,47.14,96100.0,30.951,31.1157,30.9444,31.063,96100.0
2008-03-19 15:00:00,47.15,47.3,46.99,47.25,90900.0,31.0696,31.1685,30.9642,31.1355,90900.0
2008-03-19 15:10:00,47.25,47.3,47.01,47.08,80500.0,31.1355,31.1685,30.9774,31.0235,80500.0
2008-03-19 15:20:00,47.09,47.17,46.86,46.92,146900.0,31.0301,31.0828,30.8785,30.9181,146900.0
2008-03-19 15:30:00,46.92,47.01,46.78,46.78,178000.0,30.9181,30.9774,30.8258,30.8258,178000.0
2008-03-19 15:40:00,46.79,47.04,46.78,46.96,234900.0,30.8324,30.9971,30.8258,30.9444,234900.0
2008-03-19 15:50:00,46.95,47.0,46.5,46.52,317300.0,30.9378,30.9708,30.6413,30.6545,317300.0
2008-03-20 09:30:00,46.87,47.26,46.75,47.16,821800.0,30.8851,31.1421,30.806,31.0762,821800.0
2008-03-20 09:40:00,47.17,47.4,47.11,47.27,102700.0,31.0828,31.2344,31.0433,31.1487,102700.0
2008-03-20 09:50:00,47.27,47.34,47.09,47.28,98700.0,31.1487,31.1948,31.0301,31.1553,98700.0
2008-03-20 10:00:00,47.29,47.7,47.23,47.31,189600.0,31.1619,31.432,31.1223,31.1751,189600.0
2008-03-20 10:10:00,47.31,47.42,47.2,47.24,59900.0,31.1751,31.2475,31.1026,31.1289,59900.0
2008-03-20 10:20:00,47.21,47.4,47.18,47.25,76500.0,31.1092,31.2344,31.0894,31.1355,76500.0
2008-03-20 10:30:00,47.23,47.42,47.1,47.14,76500.0,31.1223,31.2475,31.0367,31.063,76500.0
2008-03-20 10:40:00,47.14,47.35,47.05,47.32,52900.0,31.063,31.2014,31.0037,31.1816,52900.0
2008-03-20 10:50:00,47.32,47.5,47.27,47.5,52500.0,31.1816,31.3003,31.1487,31.3003,52500.0
2008-03-20 11:00:00,47.51,47.54,47.41,47.48,83400.0,31.3068,31.3266,31.2409,31.2871,83400.0
2008-03-20 11:10:00,47.49,47.5,47.29,47.46,91700.0,31.2937,31.3003,31.1619,31.2739,91700.0
2008-03-20 11:20:00,47.44,47.64,47.44,47.52,96000.0,31.2607,31.3925,31.2607,31.3134,96000.0
2008-03-20 11:30:00,47.51,47.55,47.42,47.45,100300.0,31.3068,31.3332,31.2475,31.2673,100300.0
2008-03-20 11:40:00,47.45,47.52,47.26,47.37,76300.0,31.2673,31.3134,31.1421,31.2146,76300.0
2008-03-20 11:50:00,47.37,47.41,47.25,47.32,52500.0,31.2146,31.2409,31.1355,31.1816,52500.0
2008-03-20 12:00:00,47.31,47.52,47.28,47.28,56900.0,31.1751,31.3134,31.1553,31.1553,56900.0
2008-03-20 12:10:00,47.3,47.45,47.14,47.34,67600.0,31.1685,31.2673,31.063,31.1948,67600.0
2008-03-20 12:20:00,47.32,47.4,47.21,47.24,33900.0,31.1816,31.2344,31.1092,31.1289,33900.0
2008-03-20 12:30:00,47.24,47.34,47.17,47.22,46000.0,31.1289,31.1948,31.0828,31.1157,46000.0
2008-03-20 12:40:00,47.23,47.33,47.09,47.28,88800.0,31.1223,31.1882,31.0301,31.1553,88800.0
2008-03-20 12:50:00,47.3,47.41,47.25,47.25,38100.0,31.1685,31.2409,31.1355,31.1355,38100.0
2008-03-20 13:00:00,47.26,47.42,47.25,47.28,35400.0,31.1421,31.2475,31.1355,31.1553,35400.0
2008-03-20 13:10:00,47.27,47.31,47.2,47.3,23000.0,31.1487,31.1751,31.1026,31.1685,23000.0
2008-03-20 13:20:00,47.3,47.55,47.3,47.52,58600.0,31.1685,31.3332,31.1685,31.3134,58600.0
2008-03-20 13:30:00,47.51,47.74,47.45,47.71,75100.0,31.3068,31.4584,31.2673,31.4386,75100.0
2008-03-20 13:40:00,47.71,47.81,47.57,47.74,101500.0,31.4386,31.5045,31.3464,31.4584,101500.0
2008-03-20 13:50:00,47.73,47.76,47.61,47.65,52900.0,31.4518,31.4716,31.3727,31.3991,52900.0
2008-03-20 14:00:00,47.64,47.69,47.57,47.62,100800.0,31.3925,31.4255,31.3464,31.3793,100800.0
2008-03-20 14:10:00,47.63,47.66,47.53,47.58,73700.0,31.3859,31.4057,31.32,31.353,73700.0
2008-03-20 14:20:00,47.56,47.63,47.51,47.61,61800.0,31.3398,31.3859,31.3068,31.3727,61800.0
2008-03-20 14:30:00,47.6,47.67,47.58,47.67,99900.0,31.3661,31.4123,31.353,31.4123,99900.0
2008-03-20 14:40:00,47.67,47.75,47.53,47.75,81200.0,31.4123,31.465,31.32,31.465,81200.0
2008-03-20 14:50:00,47.75,47.96,47.74,47.88,183600.0,31.465,31.6034,31.4584,31.5507,183600.0
2008-03-20 15:00:00,47.88,47.98,47.8,47.86,157200.0,31.5507,31.6165,31.4979,31.5375,157200.0
2008-03-20 15:10:00,47.87,48.02,47.87,48.0,74900.0,31.5441,31.6429,31.5441,31.6297,74900.0
2008-03-20 15:20:00,48.0,48.14,47.99,48.04,135700.0,31.6297,31.722,31.6231,31.6561,135700.0
2008-03-20 15:30:00,48.02,48.1,47.87,47.92,181600.0,31.6429,31.6956,31.5441,31.577,181600.0
2008-03-20 15:40:00,47.93,48.13,47.9,48.02,192100.0,31.5836,31.7154,31.5638,31.6429,192100.0
2008-03-20 15:50:00,48.01,48.29,48.0,48.18,394100.0,31.6363,31.8208,31.6297,31.7483,394100.0
2008-03-24 09:30:00,48.46,48.85,48.24,48.79,117400.0,31.9328,32.1898,31.7879,32.1503,117400.0
2008-03-24 09:40:00,48.77,48.92,48.57,48.67,119000.0,32.1371,32.236,32.0053,32.0712,119000.0
2008-03-24 09:50:00,48.69,48.92,48.63,48.91,163000.0,32.0844,32.236,32.0449,32.2294,163000.0
2008-03-24 10:00:00,48.91,49.3,48.91,48.96,226500.0,32.2294,32.4864,32.2294,32.2623,226500.0
2008-03-24 10:10:00,48.95,49.08,48.71,48.73,146100.0,32.2557,32.3414,32.0976,32.1108,146100.0
2008-03-24 10:20:00,48.74,48.75,48.47,48.56,192700.0,32.1174,32.1239,31.9394,31.9987,192700.0
2008-03-24 10:30:00,48.56,48.63,48.53,48.6,129900.0,31.9987,32.0449,31.979,32.0251,129900.0
2008-03-24 10:40:00,48.61,48.7,48.52,48.53,112600.0,32.0317,32.091,31.9724,31.979,112600.0
2008-03-24 10:50:00,48.53,48.57,48.37,48.42,89600.0,31.979,32.0053,31.8735,31.9065,89600.0
2008-03-24 11:00:00,48.43,48.47,48.38,48.46,63700.0,31.9131,31.9394,31.8801,31.9328,63700.0
2008-03-24 11:10:00,48.46,48.59,48.45,48.51,94100.0,31.9328,32.0185,31.9263,31.9658,94100.0
2008-03-24 11:20:00,48.51,48.58,48.5,48.56,71200.0,31.9658,32.0119,31.9592,31.9987,71200.0
2008-03-24 11:30:00,48.56,48.68,48.5,48.6,131200.0,31.9987,32.0778,31.9592,32.0251,131200.0
2008-03-24 11:40:00,48.61,48.63,48.3,48.31,134600.0,32.0317,32.0449,31.8274,31.834,134600.0
2008-03-24 11:50:00,48.31,48.31,47.99,48.05,177300.0,31.834,31.834,31.6231,31.6627,177300.0
2008-03-24 12:00:00,48.05,48.07,47.89,47.93,122300.0,31.6627,31.6759,31.5572,31.5836,122300.0
2008-03-24 12:10:00,47.92,47.97,47.89,47.96,148400.0,31.577,31.61,31.5572,31.6034,148400.0
2008-03-24 12:20:00,47.96,47.97,47.75,47.85,127500.0,31.6034,31.61,31.465,31.5309,127500.0
2008-03-24 12:30:00,47.86,47.87,47.76,47.81,109700.0,31.5375,31.5441,31.4716,31.5045,109700.0
2008-03-24 12:40:00,47.81,47.86,47.78,47.82,99000.0,31.5045,31.5375,31.4848,31.5111,99000.0
2008-03-24 12:50:00,47.83,47.86,47.64,47.72,132700.0,31.5177,31.5375,31.3925,31.4452,132700.0
2008-03-24 13:00:00,47.71,47.79,47.71,47.76,67300.0,31.4386,31.4913,31.4386,31.4716,67300.0
2008-03-24 13:10:00,47.75,47.8,47.72,47.76,56400.0,31.465,31.4979,31.4452,31.4716,56400.0
2008-03-24 13:20:00,47.77,47.89,47.76,47.87,49600.0,31.4782,31.5572,31.4716,31.5441,49600.0
2008-03-24 13:30:00,47.87,47.92,47.86,47.92,36900.0,31.5441,31.577,31.5375,31.577,36900.0
2008-03-24 13:40:00,47.92,48.06,47.9,48.04,64200.0,31.577,31.6693,31.5638,31.6561,64200.0
2008-03-24 13:50:00,48.04,48.1,48.0,48.05,70100.0,31.6561,31.6956,31.6297,31.6627,70100.0
2008-03-24 14:00:00,48.05,48.05,47.83,47.92,83900.0,31.6627,31.6627,31.5177,31.577,83900.0
2008-03-24 14:10:00,47.91,48.06,47.9,48.06,50500.0,31.5704,31.6693,31.5638,31.6693,50500.0
2008-03-24 14:20:00,48.06,48.12,48.04,48.11,45700.0,31.6693,31.7088,31.6561,31.7022,45700.0
2008-03-24 14:30:00,48.11,48.2,48.01,48.09,104900.0,31.7022,31.7615,31.6363,31.689,104900.0
2008-03-24 14:40:00,48.08,48.17,47.95,47.98,74800.0,31.6824,31.7417,31.5968,31.6165,74800.0
2008-03-24 14:50:00,47.97,48.04,47.86,47.94,84600.0,31.61,31.6561,31.5375,31.5902,84600.0
2008-03-24 15:00:00,47.94,48.02,47.81,47.89,99800.0,31.5902,31.6429,31.5045,31.5572,99800.0
2008-03-24 15:10:00,47.9,48.07,47.89,48.01,101400.0,31.5638,31.6759,31.5572,31.6363,101400.0
2008-03-24 15:20:00,48.01,48.07,47.97,47.97,66800.0,31.6363,31.6759,31.61,31.61,66800.0
2008-03-24 15:30:00,47.95,48.09,47.91,47.99,111700.0,31.5968,31.689,31.5704,31.6231,111700.0
2008-03-24 15:40:00,48.0,48.1,47.94,48.0,158900.0,31.6297,31.6956,31.5902,31.6297,158900.0
2008-03-24 15:50:00,48.0,48.02,47.92,48.0,191700.0,31.6297,31.6429,31.577,31.6297,191700.0
2008-03-25 09:30:00,47.93,47.93,47.26,47.5,156200.0,31.5836,31.5836,31.1421,31.3003,156200.0
2008-03-25 09:40:00,47.46,47.77,47.46,47.63,71400.0,31.2739,31.4782,31.2739,31.3859,71400.0
2008-03-25 09:50:00,47.63,47.69,47.36,47.63,105800.0,31.3859,31.4255,31.208,31.3859,105800.0
2008-03-25 10:00:00,47.6,47.8,47.44,47.63,162700.0,31.3661,31.4979,31.2607,31.3859,162700.0
2008-03-25 10:10:00,47.67,47.92,47.65,47.85,105200.0,31.4123,31.577,31.3991,31.5309,105200.0
2008-03-25 10:20:00,47.85,47.86,47.69,47.76,65700.0,31.5309,31.5375,31.4255,31.4716,65700.0
2008-03-25 10:30:00,47.76,47.86,47.72,47.83,111900.0,31.4716,31.5375,31.4452,31.5177,111900.0
2008-03-25 10:40:00,47.81,47.87,47.74,47.77,72900.0,31.5045,31.5441,31.4584,31.4782,72900.0
2008-03-25 10:50:00,47.76,47.81,47.66,47.77,43700.0,31.4716,31.5045,31.4057,31.4782,43700.0
2008-03-25 11:00:00,47.77,47.95,47.71,47.76,49300.0,31.4782,31.5968,31.4386,31.4716,49300.0
2008-03-25 11:10:00,47.76,47.9,47.72,47.73,42200.0,31.4716,31.5638,31.4452,31.4518,42200.0
2008-03-25 11:20:00,47.73,47.82,47.69,47.75,54400.0,31.4518,31.5111,31.4255,31.465,54400.0
2008-03-25 11:30:00,47.77,47.85,47.73,47.75,55500.0,31.4782,31.5309,31.4518,31.465,55500.0
2008-03-25 11:40:00,47.76,47.79,47.66,47.67,50500.0,31.4716,31.4913,31.4057,31.4123,50500.0
2008-03-25 11:50:00,47.68,47.83,47.6,47.62,66300.0,31.4189,31.5177,31.3661,31.3793,66300.0
2008-03-25 12:00:00,47.63,47.81,47.55,47.81,69400.0,31.3859,31.5045,31.3332,31.5045,69400.0
2008-03-25 12:10:00,47.81,47.84,47.77,47.81,71300.0,31.5045,31.5243,31.4782,31.5045,71300.0
2008-03-25 12:20:00,47.82,48.05,47.77,48.03,100200.0,31.5111,31.6627,31.4782,31.6495,100200.0
2008-03-25 12:30:00,48.05,48.07,47.96,48.05,75300.0,31.6627,31.6759,31.6034,31.6627,75300.0
2008-03-25 12:40:00,48.06,48.1,47.98,48.07,72500.0,31.6693,31.6956,31.6165,31.6759,72500.0
2008-03-25 12:50:00,48.07,48.3,48.07,48.14,71500.0,31.6759,31.8274,31.6759,31.722,71500.0
2008-03-25 13:00:00,48.14,48.2,48.04,48.09,89800.0,31.722,31.7615,31.6561,31.689,89800.0
2008-03-25 13:10:00,48.09,48.16,48.05,48.06,51200.0,31.689,31.7352,31.6627,31.6693,51200.0
2008-03-25 13:20:00,48.07,48.25,48.05,48.24,44300.0,31.6759,31.7945,31.6627,31.7879,44300.0
2008-03-25 13:30:00,48.26,48.46,48.25,48.34,76100.0,31.8011,31.9328,31.7945,31.8538,76100.0
2008-03-25 13:40:00,48.34,48.41,48.27,48.41,35800.0,31.8538,31.8999,31.8076,31.8999,35800.0
2008-03-25 13:50:00,48.4,48.47,48.35,48.39,74100.0,31.8933,31.9394,31.8604,31.8867,74100.0
2008-03-25 14:00:00,48.39,48.4,48.28,48.34,50800.0,31.8867,31.8933,31.8142,31.8538,50800.0
2008-03-25 14:10:00,48.34,48.34,48.21,48.22,61900.0,31.8538,31.8538,31.7681,31.7747,61900.0
2008-03-25 14:20:00,48.24,48.27,48.11,48.18,55200.0,31.7879,31.8076,31.7022,31.7483,55200.0
2008-03-25 14:30:00,48.16,48.19,48.01,48.15,52000.0,31.7352,31.7549,31.6363,31.7286,52000.0
2008-03-25 14:40:00,48.14,48.23,48.08,48.21,55800.0,31.722,31.7813,31.6824,31.7681,55800.0
2008-03-25 14:50:00,48.22,48.28,48.13,48.18,58500.0,31.7747,31.8142,31.7154,31.7483,58500.0
2008-03-25 15:00:00,48.19,48.38,48.18,48.3,77000.0,31.7549,31.8801,31.7483,31.8274,77000.0
2008-03-25 15:10:00,48.3,48.37,48.22,48.34,66100.0,31.8274,31.8735,31.7747,31.8538,66100.0
2008-03-25 15:20:00,48.35,48.42,48.24,48.25,81700.0,31.8604,31.9065,31.7879,31.7945,81700.0
2008-03-25 15:30:00,48.26,48.34,48.14,48.15,67900.0,31.8011,31.8538,31.722,31.7286,67900.0
2008-03-25 15:40:00,48.15,48.27,48.08,48.11,103000.0,31.7286,31.8076,31.6824,31.7022,103000.0
2008-03-25 15:50:00,48.11,48.17,48.03,48.12,208800.0,31.7022,31.7417,31.6495,31.7088,208800.0
2008-03-26 09:30:00,47.81,47.9,47.63,47.83,74300.0,31.5045,31.5638,31.3859,31.5177,74300.0
2008-03-26 09:40:00,47.86,48.02,47.83,47.83,77800.0,31.5375,31.6429,31.5177,31.5177,77800.0
2008-03-26 09:50:00,47.82,47.98,47.81,47.92,69400.0,31.5111,31.6165,31.5045,31.577,69400.0
2008-03-26 10:00:00,47.94,48.1,47.87,48.08,85000.0,31.5902,31.6956,31.5441,31.6824,85000.0
2008-03-26 10:10:00,48.04,48.17,47.98,48.04,63200.0,31.6561,31.7417,31.6165,31.6561,63200.0
2008-03-26 10:20:00,48.05,48.21,48.01,48.14,58700.0,31.6627,31.7681,31.6363,31.722,58700.0
2008-03-26 10:30:00,48.12,48.13,47.91,47.99,82700.0,31.7088,31.7154,31.5704,31.6231,82700.0
2008-03-26 10:40:00,47.99,47.99,47.68,47.7,58900.0,31.6231,31.6231,31.4189,31.432,58900.0
2008-03-26 10:50:00,47.7,47.75,47.63,47.72,69700.0,31.432,31.465,31.3859,31.4452,69700.0
2008-03-26 11:00:00,47.72,47.78,47.61,47.73,60900.0,31.4452,31.4848,31.3727,31.4518,60900.0
2008-03-26 11:10:00,47.73,47.78,47.54,47.57,63400.0,31.4518,31.4848,31.3266,31.3464,63400.0
2008-03-26 11:20:00,47.59,47.78,47.55,47.76,36400.0,31.3596,31.4848,31.3332,31.4716,36400.0
2008-03-26 11:30:00,47.75,47.8,47.74,47.75,17300.0,31.465,31.4979,31.4584,31.465,17300.0
2008-03-26 11:40:00,47.76,47.91,47.7,47.89,34700.0,31.4716,31.5704,31.432,31.5572,34700.0
2008-03-26 11:50:00,47.89,47.95,47.83,47.84,22000.0,31.5572,31.5968,31.5177,31.5243,22000.0
2008-03-26 12:00:00,47.84,47.92,47.82,47.9,23900.0,31.5243,31.577,31.5111,31.5638,23900.0
2008-03-26 12:10:00,47.89,47.91,47.79,47.82,29500.0,31.5572,31.5704,31.4913,31.5111,29500.0
2008-03-26 12:20:00,47.81,47.87,47.8,47.81,21100.0,31.5045,31.5441,31.4979,31.5045,21100.0
2008-03-26 12:30:00,47.83,47.88,47.83,47.84,33300.0,31.5177,31.5507,31.5177,31.5243,33300.0
2008-03-26 12:40:00,47.84,47.85,47.66,47.77,51100.0,31.5243,31.5309,31.4057,31.4782,51100.0
2008-03-26 12:50:00,47.78,47.78,47.63,47.73,51300.0,31.4848,31.4848,31.3859,31.4518,51300.0
2008-03-26 13:00:00,47.73,47.8,47.7,47.8,33400.0,31.4518,31.4979,31.432,31.4979,33400.0
2008-03-26 13:10:00,47.77,47.87,47.77,47.86,29300.0,31.4782,31.5441,31.4782,31.5375,29300.0
2008-03-26 13:20:00,47.87,47.88,47.72,47.72,41700.0,31.5441,31.5507,31.4452,31.4452,41700.0
2008-03-26 13:30:00,47.73,47.77,47.67,47.76,54200.0,31.4518,31.4782,31.4123,31.4716,54200.0
2008-03-26 13:40:00,47.75,47.75,47.66,47.67,24900.0,31.465,31.465,31.4057,31.4123,24900.0
2008-03-26 13:50:00,47.67,47.77,47.67,47.76,19800.0,31.4123,31.4782,31.4123,31.4716,19800.0
2008-03-26 14:00:00,47.76,47.86,47.65,47.83,37600.0,31.4716,31.5375,31.3991,31.5177,37600.0
2008-03-26 14:10:00,47.84,47.87,47.78,47.79,29300.0,31.5243,31.5441,31.4848,31.4913,29300.0
2008-03-26 14:20:00,47.79,47.82,47.68,47.79,83700.0,31.4913,31.5111,31.4189,31.4913,83700.0
2008-03-26 14:30:00,47.79,47.88,47.73,47.78,43000.0,31.4913,31.5507,31.4518,31.4848,43000.0
2008-03-26 14:40:00,47.78,47.84,47.75,47.82,23900.0,31.4848,31.5243,31.465,31.5111,23900.0
2008-03-26 14:50:00,47.84,48.15,47.84,48.15,49200.0,31.5243,31.7286,31.5243,31.7286,49200.0
2008-03-26 15:00:00,48.16,48.19,47.95,48.02,101100.0,31.7352,31.7549,31.5968,31.6429,101100.0
2008-03-26 15:10:00,48.01,48.04,47.81,47.87,58800.0,31.6363,31.6561,31.5045,31.5441,58800.0
2008-03-26 15:20:00,47.88,47.91,47.66,47.72,218600.0,31.5507,31.5704,31.4057,31.4452,218600.0
2008-03-26 15:30:00,47.72,47.83,47.71,47.82,69400.0,31.4452,31.5177,31.4386,31.5111,69400.0
2008-03-26 15:40:00,47.82,47.82,47.73,47.79,203500.0,31.5111,31.5111,31.4518,31.4913,203500.0
2008-03-26 15:50:00,47.79,47.8,47.56,47.59,226500.0,31.4913,31.4979,31.3398,31.3596,226500.0
2008-03-27 09:30:00,49.45,49.47,48.65,48.79,312800.0,32.5852,32.5984,32.058,32.1503,312800.0
2008-03-27 09:40:00,48.81,48.92,48.7,48.92,182800.0,32.1635,32.236,32.091,32.236,182800.0
2008-03-27 09:50:00,48.92,48.92,48.71,48.71,166600.0,32.236,32.236,32.0976,32.0976,166600.0
2008-03-27 10:00:00,48.72,48.74,48.42,48.43,153200.0,32.1042,32.1174,31.9065,31.9131,153200.0
2008-03-27 10:10:00,48.42,48.62,48.32,48.33,133000.0,31.9065,32.0383,31.8406,31.8472,133000.0
2008-03-27 10:20:00,48.32,48.37,48.14,48.15,153900.0,31.8406,31.8735,31.722,31.7286,153900.0
2008-03-27 10:30:00,48.15,48.18,47.93,48.15,155400.0,31.7286,31.7483,31.5836,31.7286,155400.0
2008-03-27 10:40:00,48.17,48.22,48.04,48.07,93400.0,31.7417,31.7747,31.6561,31.6759,93400.0
2008-03-27 10:50:00,48.08,48.19,48.04,48.12,141500.0,31.6824,31.7549,31.6561,31.7088,141500.0
2008-03-27 11:00:00,48.13,48.27,48.06,48.08,75300.0,31.7154,31.8076,31.6693,31.6824,75300.0
2008-03-27 11:10:00,48.1,48.24,47.98,48.22,68300.0,31.6956,31.7879,31.6165,31.7747,68300.0
2008-03-27 11:20:00,48.24,48.29,48.0,48.02,95500.0,31.7879,31.8208,31.6297,31.6429,95500.0
2008-03-27 11:30:00,48.02,48.07,47.92,48.02,71600.0,31.6429,31.6759,31.577,31.6429,71600.0
2008-03-27 11:40:00,48.02,48.19,47.96,48.13,133500.0,31.6429,31.7549,31.6034,31.7154,133500.0
2008-03-27 11:50:00,48.15,48.16,48.03,48.09,68800.0,31.7286,31.7352,31.6495,31.689,68800.0
2008-03-27 12:00:00,48.09,48.2,48.07,48.2,47900.0,31.689,31.7615,31.6759,31.7615,47900.0
2008-03-27 12:10:00,48.2,48.35,48.17,48.28,65900.0,31.7615,31.8604,31.7417,31.8142,65900.0
2008-03-27 12:20:00,48.28,48.48,48.26,48.48,49800.0,31.8142,31.946,31.8011,31.946,49800.0
2008-03-27 12:30:00,48.48,48.6,48.46,48.51,42900.0,31.946,32.0251,31.9328,31.9658,42900.0
2008-03-27 12:40:00,48.53,48.61,48.32,48.33,77000.0,31.979,32.0317,31.8406,31.8472,77000.0
2008-03-27 12:50:00,48.33,48.33,48.17,48.17,77300.0,31.8472,31.8472,31.7417,31.7417,77300.0
2008-03-27 13:00:00,48.18,48.35,48.14,48.35,43000.0,31.7483,31.8604,31.722,31.8604,43000.0
2008-03-27 13:10:00,48.35,48.53,48.34,48.36,60200.0,31.8604,31.979,31.8538,31.867,60200.0
2008-03-27 13:20:00,48.37,48.42,48.32,48.37,30600.0,31.8735,31.9065,31.8406,31.8735,30600.0
2008-03-27 13:30:00,48.38,48.39,48.12,48.22,59400.0,31.8801,31.8867,31.7088,31.7747,59400.0
2008-03-27 13:40:00,48.23,48.24,48.1,48.2,81400.0,31.7813,31.7879,31.6956,31.7615,81400.0
2008-03-27 13:50:00,48.2,48.27,48.15,48.27,41700.0,31.7615,31.8076,31.7286,31.8076,41700.0
2008-03-27 14:00:00,48.28,48.32,48.15,48.28,67100.0,31.8142,31.8406,31.7286,31.8142,67100.0
2008-03-27 14:10:00,48.28,48.33,48.14,48.25,135800.0,31.8142,31.8472,31.722,31.7945,135800.0
2008-03-27 14:20:00,48.25,48.44,48.18,48.41,70800.0,31.7945,31.9197,31.7483,31.8999,70800.0
2008-03-27 14:30:00,48.4,48.64,48.37,48.59,75200.0,31.8933,32.0515,31.8735,32.0185,75200.0
2008-03-27 14:40:00,48.59,48.66,48.52,48.65,52400.0,32.0185,32.0646,31.9724,32.058,52400.0
2008-03-27 14:50:00,48.65,48.74,48.41,48.45,81600.0,32.058,32.1174,31.8999,31.9263,81600.0
2008-03-27 15:00:00,48.46,48.6,48.42,48.54,78900.0,31.9328,32.0251,31.9065,31.9856,78900.0
2008-03-27 15:10:00,48.54,48.58,48.4,48.48,83200.0,31.9856,32.0119,31.8933,31.946,83200.0
2008-03-27 15:20:00,48.48,48.52,48.35,48.4,95800.0,31.946,31.9724,31.8604,31.8933,95800.0
2008-03-27 15:30:00,48.39,48.47,48.16,48.16,113900.0,31.8867,31.9394,31.7352,31.7352,113900.0
2008-03-27 15:40:00,48.17,48.27,48.11,48.15,230000.0,31.7417,31.8076,31.7022,31.7286,230000.0
2008-03-27 15:50:00,48.15,48.23,48.04,48.07,331800.0,31.7286,31.7813,31.6561,31.6759,331800.0
2008-03-28 09:30:00,48.3,48.65,48.17,48.32,62600.0,31.8274,32.058,31.7417,31.8406,62600.0
2008-03-28 09:40:00,48.32,48.32,48.09,48.23,55400.0,31.8406,31.8406,31.689,31.7813,55400.0
2008-03-28 09:50:00,48.23,48.4,48.21,48.21,77100.0,31.7813,31.8933,31.7681,31.7681,77100.0
2008-03-28 10:00:00,48.21,48.44,48.2,48.41,45600.0,31.7681,31.9197,31.7615,31.8999,45600.0
2008-03-28 10:10:00,48.41,48.46,48.18,48.22,51500.0,31.8999,31.9328,31.7483,31.7747,51500.0
2008-03-28 10:20:00,48.2,48.3,48.16,48.3,58000.0,31.7615,31.8274,31.7352,31.8274,58000.0
2008-03-28 10:30:00,48.28,48.35,48.1,48.1,49200.0,31.8142,31.8604,31.6956,31.6956,49200.0
2008-03-28 10:40:00,48.11,48.18,48.07,48.12,55500.0,31.7022,31.7483,31.6759,31.7088,55500.0
2008-03-28 10:50:00,48.1,48.19,48.07,48.15,67900.0,31.6956,31.7549,31.6759,31.7286,67900.0
2008-03-28 11:00:00,48.15,48.26,48.1,48.15,53500.0,31.7286,31.8011,31.6956,31.7286,53500.0
2008-03-28 11:10:00,48.15,48.21,48.1,48.15,37300.0,31.7286,31.7681,31.6956,31.7286,37300.0
2008-03-28 11:20:00,48.15,48.31,48.14,48.28,33800.0,31.7286,31.834,31.722,31.8142,33800.0
2008-03-28 11:30:00,48.29,48.34,48.24,48.26,31900.0,31.8208,31.8538,31.7879,31.8011,31900.0
2008-03-28 11:40:00,48.25,48.3,48.2,48.22,32700.0,31.7945,31.8274,31.7615,31.7747,32700.0
2008-03-28 11:50:00,48.24,48.35,48.24,48.32,48500.0,31.7879,31.8604,31.7879,31.8406,48500.0
2008-03-28 12:00:00,48.32,48.35,48.17,48.19,61800.0,31.8406,31.8604,31.7417,31.7549,61800.0
2008-03-28 12:10:00,48.19,48.21,48.06,48.07,75000.0,31.7549,31.7681,31.6693,31.6759,75000.0
2008-03-28 12:20:00,48.09,48.12,48.06,48.09,103100.0,31.689,31.7088,31.6693,31.689,103100.0
2008-03-28 12:30:00,48.09,48.11,48.04,48.04,72500.0,31.689,31.7022,31.6561,31.6561,72500.0
2008-03-28 12:40:00,48.05,48.12,47.96,48.0,71500.0,31.6627,31.7088,31.6034,31.6297,71500.0
2008-03-28 12:50:00,48.0,48.03,47.9,47.92,64500.0,31.6297,31.6495,31.5638,31.577,64500.0
2008-03-28 13:00:00,47.92,48.03,47.91,47.97,76000.0,31.577,31.6495,31.5704,31.61,76000.0
2008-03-28 13:10:00,47.94,48.0,47.92,47.92,40200.0,31.5902,31.6297,31.577,31.577,40200.0
2008-03-28 13:20:00,47.93,47.95,47.87,47.94,45500.0,31.5836,31.5968,31.5441,31.5902,45500.0
2008-03-28 13:30:00,47.93,47.96,47.88,47.9,49000.0,31.5836,31.6034,31.5507,31.5638,49000.0
2008-03-28 13:40:00,47.9,47.92,47.76,47.78,83000.0,31.5638,31.577,31.4716,31.4848,83000.0
2008-03-28 13:50:00,47.79,47.79,47.69,47.78,44200.0,31.4913,31.4913,31.4255,31.4848,44200.0
2008-03-28 14:00:00,47.76,47.86,47.74,47.79,43500.0,31.4716,31.5375,31.4584,31.4913,43500.0
2008-03-28 14:10:00,47.79,47.89,47.76,47.81,66700.0,31.4913,31.5572,31.4716,31.5045,66700.0
2008-03-28 14:20:00,47.81,47.86,47.65,47.73,81800.0,31.5045,31.5375,31.3991,31.4518,81800.0
2008-03-28 14:30:00,47.74,47.88,47.73,47.76,37600.0,31.4584,31.5507,31.4518,31.4716,37600.0
2008-03-28 14:40:00,47.78,47.83,47.71,47.76,48100.0,31.4848,31.5177,31.4386,31.4716,48100.0
2008-03-28 14:50:00,47.76,47.8,47.65,47.8,59600.0,31.4716,31.4979,31.3991,31.4979,59600.0
2008-03-28 15:00:00,47.8,47.8,47.65,47.7,50300.0,31.4979,31.4979,31.3991,31.432,50300.0
2008-03-28 15:10:00,47.69,47.73,47.52,47.58,72100.0,31.4255,31.4518,31.3134,31.353,72100.0
2008-03-28 15:20:00,47.59,47.79,47.59,47.74,72100.0,31.3596,31.4913,31.3596,31.4584,72100.0
2008-03-28 15:30:00,47.74,47.85,47.68,47.77,79500.0,31.4584,31.5309,31.4189,31.4782,79500.0
2008-03-28 15:40:00,47.78,47.82,47.58,47.67,116800.0,31.4848,31.5111,31.353,31.4123,116800.0
2008-03-28 15:50:00,47.69,47.72,47.49,47.53,196200.0,31.4255,31.4452,31.2937,31.32,196200.0
2008-03-31 09:30:00,47.46,47.84,47.46,47.61,106200.0,31.2739,31.5243,31.2739,31.3727,106200.0
2008-03-31 09:40:00,47.62,48.03,47.62,47.93,101300.0,31.3793,31.6495,31.3793,31.5836,101300.0
2008-03-31 09:50:00,47.93,48.03,47.75,47.9,45300.0,31.5836,31.6495,31.465,31.5638,45300.0
2008-03-31 10:00:00,47.89,48.0,47.73,47.93,73500.0,31.5572,31.6297,31.4518,31.5836,73500.0
2008-03-31 10:10:00,47.92,48.02,47.87,48.02,25200.0,31.577,31.6429,31.5441,31.6429,25200.0
2008-03-31 10:20:00,48.02,48.03,47.71,47.73,54400.0,31.6429,31.6495,31.4386,31.4518,54400.0
2008-03-31 10:30:00,47.76,47.93,47.69,47.93,60500.0,31.4716,31.5836,31.4255,31.5836,60500.0
2008-03-31 10:40:00,47.92,47.92,47.74,47.86,49600.0,31.577,31.577,31.4584,31.5375,49600.0
2008-03-31 10:50:00,47.88,48.04,47.87,48.04,27500.0,31.5507,31.6561,31.5441,31.6561,27500.0
2008-03-31 11:00:00,48.03,48.08,47.92,47.96,89800.0,31.6495,31.6824,31.577,31.6034,89800.0
2008-03-31 11:10:00,47.96,47.98,47.86,47.98,36500.0,31.6034,31.6165,31.5375,31.6165,36500.0
2008-03-31 11:20:00,47.97,48.07,47.93,47.99,27000.0,31.61,31.6759,31.5836,31.6231,27000.0
2008-03-31 11:30:00,47.99,48.08,47.98,48.06,50000.0,31.6231,31.6824,31.6165,31.6693,50000.0
2008-03-31 11:40:00,48.06,48.22,48.05,48.17,39800.0,31.6693,31.7747,31.6627,31.7417,39800.0
2008-03-31 11:50:00,48.16,48.26,48.13,48.13,41200.0,31.7352,31.8011,31.7154,31.7154,41200.0
2008-03-31 12:00:00,48.14,48.19,48.12,48.15,22500.0,31.722,31.7549,31.7088,31.7286,22500.0
2008-03-31 12:10:00,48.15,48.16,48.08,48.15,24900.0,31.7286,31.7352,31.6824,31.7286,24900.0
2008-03-31 12:20:00,48.15,48.15,48.02,48.13,41500.0,31.7286,31.7286,31.6429,31.7154,41500.0
2008-03-31 12:30:00,48.13,48.24,48.05,48.19,36600.0,31.7154,31.7879,31.6627,31.7549,36600.0
2008-03-31 12:40:00,48.17,48.3,48.15,48.28,31300.0,31.7417,31.8274,31.7286,31.8142,31300.0
2008-03-31 12:50:00,48.28,48.38,48.27,48.37,61300.0,31.8142,31.8801,31.8076,31.8735,61300.0
2008-03-31 13:00:00,48.35,48.44,48.32,48.42,39000.0,31.8604,31.9197,31.8406,31.9065,39000.0
2008-03-31 13:10:00,48.41,48.43,48.34,48.36,30100.0,31.8999,31.9131,31.8538,31.867,30100.0
2008-03-31 13:20:00,48.36,48.44,48.33,48.42,40600.0,31.867,31.9197,31.8472,31.9065,40600.0
2008-03-31 13:30:00,48.4,48.5,48.4,48.43,33700.0,31.8933,31.9592,31.8933,31.9131,33700.0
2008-03-31 13:40:00,48.43,48.44,48.34,48.36,37200.0,31.9131,31.9197,31.8538,31.867,37200.0
2008-03-31 13:50:00,48.35,48.38,48.19,48.2,67400.0,31.8604,31.8801,31.7549,31.7615,67400.0
2008-03-31 14:00:00,48.2,48.21,48.1,48.15,44800.0,31.7615,31.7681,31.6956,31.7286,44800.0
2008-03-31 14:10:00,48.15,48.2,48.11,48.14,33400.0,31.7286,31.7615,31.7022,31.722,33400.0
2008-03-31 14:20:00,48.14,48.24,48.14,48.2,46000.0,31.722,31.7879,31.722,31.7615,46000.0
2008-03-31 14:30:00,48.18,48.27,48.18,48.19,38000.0,31.7483,31.8076,31.7483,31.7549,38000.0
2008-03-31 14:40:00,48.19,48.2,48.07,48.13,49300.0,31.7549,31.7615,31.6759,31.7154,49300.0
2008-03-31 14:50:00,48.13,48.13,47.96,48.08,61200.0,31.7154,31.7154,31.6034,31.6824,61200.0
2008-03-31 15:00:00,48.08,48.08,47.97,48.05,54300.0,31.6824,31.6824,31.61,31.6627,54300.0
2008-03-31 15:10:00,48.04,48.1,48.01,48.08,65800.0,31.6561,31.6956,31.6363,31.6824,65800.0
2008-03-31 15:20:00,48.08,48.22,47.97,48.01,76700.0,31.6824,31.7747,31.61,31.6363,76700.0
2008-03-31 15:30:00,48.01,48.05,47.95,47.96,93500.0,31.6363,31.6627,31.5968,31.6034,93500.0
2008-03-31 15:40:00,47.97,48.19,47.97,48.14,204900.0,31.61,31.7549,31.61,31.722,204900.0
2008-03-31 15:50:00,48.13,48.21,47.98,48.01,343900.0,31.7154,31.7681,31.6165,31.6363,343900.0
2008-04-01 09:30:00,48.2,48.93,48.2,48.84,139100.0,31.7615,32.2426,31.7615,32.1832,139100.0
2008-04-01 09:40:00,48.87,48.97,48.81,48.96,90100.0,32.203,32.2689,32.1635,32.2623,90100.0
2008-04-01 09:50:00,48.96,49.06,48.84,48.95,89400.0,32.2623,32.3282,32.1832,32.2557,89400.0
2008-04-01 10:00:00,48.96,49.15,48.88,48.91,152300.0,32.2623,32.3875,32.2096,32.2294,152300.0
2008-04-01 10:10:00,48.93,48.96,48.8,48.9,88400.0,32.2426,32.2623,32.1569,32.2228,88400.0
2008-04-01 10:20:00,48.9,48.93,48.76,48.9,61700.0,32.2228,32.2426,32.1305,32.2228,61700.0
2008-04-01 10:30:00,48.91,49.03,48.88,49.03,100100.0,32.2294,32.3084,32.2096,32.3084,100100.0
2008-04-01 10:40:00,49.03,49.12,48.94,49.0,103800.0,32.3084,32.3678,32.2491,32.2887,103800.0
2008-04-01 10:50:00,49.0,49.12,48.94,49.09,57100.0,32.2887,32.3678,32.2491,32.348,57100.0
2008-04-01 11:00:00,49.06,49.11,48.98,49.11,49000.0,32.3282,32.3612,32.2755,32.3612,49000.0
2008-04-01 11:10:00,49.12,49.12,48.96,49.0,72100.0,32.3678,32.3678,32.2623,32.2887,72100.0
2008-04-01 11:20:00,48.98,49.01,48.94,48.97,66000.0,32.2755,32.2953,32.2491,32.2689,66000.0
2008-04-01 11:30:00,48.97,49.09,48.95,48.95,46600.0,32.2689,32.348,32.2557,32.2557,46600.0
2008-04-01 11:40:00,48.96,49.03,48.92,48.99,86400.0,32.2623,32.3084,32.236,32.2821,86400.0
2008-04-01 11:50:00,48.99,49.1,48.98,49.06,54900.0,32.2821,32.3546,32.2755,32.3282,54900.0
2008-04-01 12:00:00,49.06,49.13,48.99,49.1,76500.0,32.3282,32.3743,32.2821,32.3546,76500.0
2008-04-01 12:10:00,49.09,49.23,49.09,49.21,73300.0,32.348,32.4402,32.348,32.4271,73300.0
2008-04-01 12:20:00,49.2,49.21,49.12,49.14,50400.0,32.4205,32.4271,32.3678,32.3809,50400.0
2008-04-01 12:30:00,49.15,49.24,49.11,49.2,131900.0,32.3875,32.4468,32.3612,32.4205,131900.0
2008-04-01 12:40:00,49.2,49.23,49.16,49.21,87100.0,32.4205,32.4402,32.3941,32.4271,87100.0
2008-04-01 12:50:00,49.2,49.21,49.13,49.18,63700.0,32.4205,32.4271,32.3743,32.4073,63700.0
2008-04-01 13:00:00,49.19,49.26,49.15,49.22,79500.0,32.4139,32.46,32.3875,32.4336,79500.0
2008-04-01 13:10:00,49.23,49.34,49.2,49.29,62600.0,32.4402,32.5127,32.4205,32.4798,62600.0
2008-04-01 13:20:00,49.29,49.35,49.22,49.29,39100.0,32.4798,32.5193,32.4336,32.4798,39100.0
2008-04-01 13:30:00,49.29,49.34,49.21,49.21,38100.0,32.4798,32.5127,32.4271,32.4271,38100.0
2008-04-01 13:40:00,49.23,49.23,49.14,49.18,37900.0,32.4402,32.4402,32.3809,32.4073,37900.0
2008-04-01 13:50:00,49.2,49.25,49.02,49.06,99700.0,32.4205,32.4534,32.3019,32.3282,99700.0
2008-04-01 14:00:00,49.07,49.19,49.04,49.17,69400.0,32.3348,32.4139,32.315,32.4007,69400.0
2008-04-01 14:10:00,49.18,49.28,49.17,49.23,92100.0,32.4073,32.4732,32.4007,32.4402,92100.0
2008-04-01 14:20:00,49.24,49.4,49.23,49.26,160000.0,32.4468,32.5523,32.4402,32.46,160000.0
2008-04-01 14:30:00,49.25,49.45,49.25,49.38,92700.0,32.4534,32.5852,32.4534,32.5391,92700.0
2008-04-01 14:40:00,49.39,49.45,49.33,49.42,78300.0,32.5457,32.5852,32.5061,32.5654,78300.0
2008-04-01 14:50:00,49.45,49.49,49.2,49.21,78100.0,32.5852,32.6116,32.4205,32.4271,78100.0
2008-04-01 15:00:00,49.2,49.46,49.2,49.38,75200.0,32.4205,32.5918,32.4205,32.5391,75200.0
2008-04-01 15:10:00,49.39,49.5,49.35,49.39,86900.0,32.5457,32.6182,32.5193,32.5457,86900.0
2008-04-01 15:20:00,49.39,49.45,49.31,49.38,84000.0,32.5457,32.5852,32.493,32.5391,84000.0
2008-04-01 15:30:00,49.39,49.44,49.19,49.41,116200.0,32.5457,32.5786,32.4139,32.5589,116200.0
2008-04-01 15:40:00,49.41,49.59,49.41,49.52,242900.0,32.5589,32.6775,32.5589,32.6313,242900.0
2008-04-01 15:50:00,49.53,49.89,48.8,49.84,482100.0,32.6379,32.8751,32.1569,32.8422,482100.0
2008-04-02 09:30:00,49.73,49.9,49.55,49.59,118100.0,32.7697,32.8817,32.6511,32.6775,118100.0
2008-04-02 09:40:00,49.59,49.81,49.54,49.71,89300.0,32.6775,32.8224,32.6445,32.7565,89300.0
2008-04-02 09:50:00,49.72,49.78,49.56,49.72,89200.0,32.7631,32.8027,32.6577,32.7631,89200.0
2008-04-02 10:00:00,49.68,49.9,49.67,49.79,121400.0,32.7368,32.8817,32.7302,32.8093,121400.0
2008-04-02 10:10:00,49.79,49.85,49.69,49.72,59700.0,32.8093,32.8488,32.7434,32.7631,59700.0
2008-04-02 10:20:00,49.71,50.06,49.68,50.05,175000.0,32.7565,32.9872,32.7368,32.9806,175000.0
2008-04-02 10:30:00,50.05,50.1,49.94,50.03,140500.0,32.9806,33.0135,32.9081,32.9674,140500.0
2008-04-02 10:40:00,50.04,50.09,49.75,49.97,122100.0,32.974,33.0069,32.7829,32.9279,122100.0
2008-04-02 10:50:00,49.97,50.17,49.96,50.15,122200.0,32.9279,33.0597,32.9213,33.0465,122200.0
2008-04-02 11:00:00,50.15,50.15,49.88,49.91,66700.0,33.0465,33.0465,32.8686,32.8883,66700.0
2008-04-02 11:10:00,49.91,49.98,49.85,49.93,38400.0,32.8883,32.9345,32.8488,32.9015,38400.0
2008-04-02 11:20:00,49.93,50.04,49.85,50.0,71400.0,32.9015,32.974,32.8488,32.9476,71400.0
2008-04-02 11:30:00,50.0,50.2,49.98,50.17,46400.0,32.9476,33.0794,32.9345,33.0597,46400.0
2008-04-02 11:40:00,50.16,50.26,50.12,50.17,112600.0,33.0531,33.119,33.0267,33.0597,112600.0
2008-04-02 11:50:00,50.17,50.28,50.13,50.24,81500.0,33.0597,33.1321,33.0333,33.1058,81500.0
2008-04-02 12:00:00,50.22,50.3,50.14,50.23,61300.0,33.0926,33.1453,33.0399,33.0992,61300.0
2008-04-02 12:10:00,50.21,50.23,50.08,50.2,69300.0,33.086,33.0992,33.0003,33.0794,69300.0
2008-04-02 12:20:00,50.19,50.24,50.13,50.17,55100.0,33.0728,33.1058,33.0333,33.0597,55100.0
2008-04-02 12:30:00,50.16,50.23,50.11,50.11,105900.0,33.0531,33.0992,33.0201,33.0201,105900.0
2008-04-02 12:40:00,50.11,50.23,50.11,50.15,71600.0,33.0201,33.0992,33.0201,33.0465,71600.0
2008-04-02 12:50:00,50.14,50.25,50.04,50.25,64500.0,33.0399,33.1124,32.974,33.1124,64500.0
2008-04-02 13:00:00,50.24,50.32,50.09,50.11,134100.0,33.1058,33.1585,33.0069,33.0201,134100.0
2008-04-02 13:10:00,50.09,50.21,50.07,50.14,118600.0,33.0069,33.086,32.9938,33.0399,118600.0
2008-04-02 13:20:00,50.13,50.15,50.05,50.15,68200.0,33.0333,33.0465,32.9806,33.0465,68200.0
2008-04-02 13:30:00,50.14,50.16,50.0,50.14,69600.0,33.0399,33.0531,32.9476,33.0399,69600.0
2008-04-02 13:40:00,50.14,50.2,50.06,50.1,61000.0,33.0399,33.0794,32.9872,33.0135,61000.0
2008-04-02 13:50:00,50.1,50.17,50.07,50.1,49800.0,33.0135,33.0597,32.9938,33.0135,49800.0
2008-04-02 14:00:00,50.1,50.14,49.93,50.13,112800.0,33.0135,33.0399,32.9015,33.0333,112800.0
2008-04-02 14:10:00,50.12,50.25,50.12,50.19,56700.0,33.0267,33.1124,33.0267,33.0728,56700.0
2008-04-02 14:20:00,50.18,50.18,50.0,50.03,68000.0,33.0662,33.0662,32.9476,32.9674,68000.0
2008-04-02 14:30:00,50.02,50.04,49.81,49.94,98200.0,32.9608,32.974,32.8224,32.9081,98200.0
2008-04-02 14:40:00,49.93,49.95,49.73,49.74,101100.0,32.9015,32.9147,32.7697,32.7763,101100.0
2008-04-02 14:50:00,49.73,49.83,49.65,49.79,100700.0,32.7697,32.8356,32.717,32.8093,100700.0
2008-04-02 15:00:00,49.8,49.81,49.64,49.77,94200.0,32.8158,32.8224,32.7104,32.7961,94200.0
2008-04-02 15:10:00,49.76,49.89,49.71,49.86,102300.0,32.7895,32.8751,32.7565,32.8554,102300.0
2008-04-02 15:20:00,49.85,49.9,49.74,49.89,64000.0,32.8488,32.8817,32.7763,32.8751,64000.0
2008-04-02 15:30:00,49.89,49.91,49.64,49.7,131800.0,32.8751,32.8883,32.7104,32.7499,131800.0
2008-04-02 15:40:00,49.69,49.82,49.66,49.82,89300.0,32.7434,32.829,32.7236,32.829,89300.0
2008-04-02 15:50:00,49.8,49.85,49.67,49.78,171800.0,32.8158,32.8488,32.7302,32.8027,171800.0
2008-04-03 09:30:00,49.46,49.52,49.19,49.28,90000.0,32.5918,32.6313,32.4139,32.4732,90000.0
2008-04-03 09:40:00,49.29,49.39,49.2,49.38,74900.0,32.4798,32.5457,32.4205,32.5391,74900.0
2008-04-03 09:50:00,49.4,49.51,49.28,49.51,70500.0,32.5523,32.6247,32.4732,32.6247,70500.0
2008-04-03 10:00:00,49.48,49.69,49.38,49.53,78400.0,32.605,32.7434,32.5391,32.6379,78400.0
2008-04-03 10:10:00,49.55,49.63,49.37,49.38,48200.0,32.6511,32.7038,32.5325,32.5391,48200.0
2008-04-03 10:20:00,49.37,49.37,49.22,49.23,60200.0,32.5325,32.5325,32.4336,32.4402,60200.0
2008-04-03 10:30:00,49.22,49.27,49.13,49.13,49900.0,32.4336,32.4666,32.3743,32.3743,49900.0
2008-04-03 10:40:00,49.14,49.27,49.12,49.16,48200.0,32.3809,32.4666,32.3678,32.3941,48200.0
2008-04-03 10:50:00,49.16,49.21,49.12,49.15,48400.0,32.3941,32.4271,32.3678,32.3875,48400.0
2008-04-03 11:00:00,49.15,49.2,49.11,49.15,65100.0,32.3875,32.4205,32.3612,32.3875,65100.0
2008-04-03 11:10:00,49.15,49.26,49.12,49.24,38200.0,32.3875,32.46,32.3678,32.4468,38200.0
2008-04-03 11:20:00,49.25,49.25,49.16,49.24,57300.0,32.4534,32.4534,32.3941,32.4468,57300.0
2008-04-03 11:30:00,49.24,49.31,49.2,49.26,56900.0,32.4468,32.493,32.4205,32.46,56900.0
2008-04-03 11:40:00,49.26,49.33,49.19,49.32,43400.0,32.46,32.5061,32.4139,32.4995,43400.0
2008-04-03 11:50:00,49.31,49.37,49.22,49.25,60600.0,32.493,32.5325,32.4336,32.4534,60600.0
2008-04-03 12:00:00,49.25,49.27,49.21,49.23,49000.0,32.4534,32.4666,32.4271,32.4402,49000.0
2008-04-03 12:10:00,49.22,49.24,49.12,49.17,60200.0,32.4336,32.4468,32.3678,32.4007,60200.0
2008-04-03 12:20:00,49.17,49.17,49.05,49.06,57200.0,32.4007,32.4007,32.3216,32.3282,57200.0
2008-04-03 12:30:00,49.05,49.14,48.99,49.13,60300.0,32.3216,32.3809,32.2821,32.3743,60300.0
2008-04-03 12:40:00,49.13,49.26,49.06,49.21,76600.0,32.3743,32.46,32.3282,32.4271,76600.0
2008-04-03 12:50:00,49.21,49.36,49.19,49.32,77500.0,32.4271,32.5259,32.4139,32.4995,77500.0
2008-04-03 13:00:00,49.32,49.35,49.22,49.22,58900.0,32.4995,32.5193,32.4336,32.4336,58900.0
2008-04-03 13:10:00,49.22,49.4,49.22,49.35,100700.0,32.4336,32.5523,32.4336,32.5193,100700.0
2008-04-03 13:20:00,49.36,49.41,49.21,49.22,114100.0,32.5259,32.5589,32.4271,32.4336,114100.0
2008-04-03 13:30:00,49.22,49.25,49.16,49.21,68500.0,32.4336,32.4534,32.3941,32.4271,68500.0
2008-04-03 13:40:00,49.21,49.21,49.09,49.17,59700.0,32.4271,32.4271,32.348,32.4007,59700.0
2008-04-03 13:50:00,49.16,49.16,48.94,48.96,64700.0,32.3941,32.3941,32.2491,32.2623,64700.0
2008-04-03 14:00:00,48.96,49.14,48.95,49.04,74700.0,32.2623,32.3809,32.2557,32.315,74700.0
2008-04-03 14:10:00,49.05,49.14,49.01,49.03,59900.0,32.3216,32.3809,32.2953,32.3084,59900.0
2008-04-03 14:20:00,49.04,49.15,49.04,49.1,32900.0,32.315,32.3875,32.315,32.3546,32900.0
2008-04-03 14:30:00,49.1,49.12,48.97,49.02,59200.0,32.3546,32.3678,32.2689,32.3019,59200.0
2008-04-03 14:40:00,49.01,49.15,48.96,49.01,91000.0,32.2953,32.3875,32.2623,32.2953,91000.0
2008-04-03 14:50:00,49.02,49.26,48.99,49.26,76300.0,32.3019,32.46,32.2821,32.46,76300.0
2008-04-03 15:00:00,49.26,49.26,49.16,49.18,57500.0,32.46,32.46,32.3941,32.4073,57500.0
2008-04-03 15:10:00,49.18,49.21,49.11,49.12,70200.0,32.4073,32.4271,32.3612,32.3678,70200.0
2008-04-03 15:20:00,49.12,49.19,49.05,49.15,72100.0,32.3678,32.4139,32.3216,32.3875,72100.0
2008-04-03 15:30:00,49.15,49.29,49.13,49.2,105800.0,32.3875,32.4798,32.3743,32.4205,105800.0
2008-04-03 15:40:00,49.2,49.28,49.1,49.13,157600.0,32.4205,32.4732,32.3546,32.3743,157600.0
2008-04-03 15:50:00,49.13,49.23,49.04,49.23,225000.0,32.3743,32.4402,32.315,32.4402,225000.0
2008-04-04 09:30:00,49.16,49.45,48.86,49.04,71400.0,32.3941,32.5852,32.1964,32.315,71400.0
2008-04-04 09:40:00,49.02,49.14,48.87,48.89,54900.0,32.3019,32.3809,32.203,32.2162,54900.0
2008-04-04 09:50:00,48.89,49.01,48.78,48.93,50900.0,32.2162,32.2953,32.1437,32.2426,50900.0
2008-04-04 10:00:00,48.93,49.03,48.74,48.74,47400.0,32.2426,32.3084,32.1174,32.1174,47400.0
2008-04-04 10:10:00,48.75,48.83,48.71,48.77,57600.0,32.1239,32.1767,32.0976,32.1371,57600.0
2008-04-04 10:20:00,48.8,48.89,48.77,48.86,46000.0,32.1569,32.2162,32.1371,32.1964,46000.0
2008-04-04 10:30:00,48.85,48.9,48.85,48.89,91300.0,32.1898,32.2228,32.1898,32.2162,91300.0
2008-04-04 10:40:00,48.89,48.99,48.89,48.92,71500.0,32.2162,32.2821,32.2162,32.236,71500.0
2008-04-04 10:50:00,48.93,49.01,48.9,48.96,57800.0,32.2426,32.2953,32.2228,32.2623,57800.0
2008-04-04 11:00:00,48.96,49.08,48.94,49.06,88800.0,32.2623,32.3414,32.2491,32.3282,88800.0
2008-04-04 11:10:00,49.07,49.08,48.97,49.05,79200.0,32.3348,32.3414,32.2689,32.3216,79200.0
2008-04-04 11:20:00,49.05,49.1,49.03,49.07,71200.0,32.3216,32.3546,32.3084,32.3348,71200.0
2008-04-04 11:30:00,49.06,49.12,48.97,49.05,56500.0,32.3282,32.3678,32.2689,32.3216,56500.0
2008-04-04 11:40:00,49.05,49.07,48.99,49.02,84400.0,32.3216,32.3348,32.2821,32.3019,84400.0
2008-04-04 11:50:00,49.02,49.09,49.02,49.03,17300.0,32.3019,32.348,32.3019,32.3084,17300.0
2008-04-04 12:00:00,49.03,49.17,49.03,49.12,46500.0,32.3084,32.4007,32.3084,32.3678,46500.0
2008-04-04 12:10:00,49.14,49.38,49.14,49.33,42000.0,32.3809,32.5391,32.3809,32.5061,42000.0
2008-04-04 12:20:00,49.33,49.39,49.29,49.39,79500.0,32.5061,32.5457,32.4798,32.5457,79500.0
2008-04-04 12:30:00,49.38,49.42,49.32,49.37,38200.0,32.5391,32.5654,32.4995,32.5325,38200.0
2008-04-04 12:40:00,49.35,49.44,49.32,49.38,33400.0,32.5193,32.5786,32.4995,32.5391,33400.0
2008-04-04 12:50:00,49.35,49.44,49.34,49.39,36400.0,32.5193,32.5786,32.5127,32.5457,36400.0
2008-04-04 13:00:00,49.39,49.4,49.31,49.35,43700.0,32.5457,32.5523,32.493,32.5193,43700.0
2008-04-04 13:10:00,49.35,49.39,49.3,49.36,40100.0,32.5193,32.5457,32.4864,32.5259,40100.0
2008-04-04 13:20:00,49.37,49.55,49.36,49.51,44400.0,32.5325,32.6511,32.5259,32.6247,44400.0
2008-04-04 13:30:00,49.51,49.53,49.42,49.44,31000.0,32.6247,32.6379,32.5654,32.5786,31000.0
2008-04-04 13:40:00,49.44,49.53,49.4,49.5,25600.0,32.5786,32.6379,32.5523,32.6182,25600.0
2008-04-04 13:50:00,49.51,49.52,49.29,49.42,96000.0,32.6247,32.6313,32.4798,32.5654,96000.0
2008-04-04 14:00:00,49.43,49.45,49.3,49.36,182100.0,32.572,32.5852,32.4864,32.5259,182100.0
2008-04-04 14:10:00,49.36,49.37,49.13,49.15,118200.0,32.5259,32.5325,32.3743,32.3875,118200.0
2008-04-04 14:20:00,49.18,49.22,49.09,49.16,32700.0,32.4073,32.4336,32.348,32.3941,32700.0
2008-04-04 14:30:00,49.16,49.27,49.07,49.25,44800.0,32.3941,32.4666,32.3348,32.4534,44800.0
2008-04-04 14:40:00,49.25,49.29,49.22,49.27,38700.0,32.4534,32.4798,32.4336,32.4666,38700.0
2008-04-04 14:50:00,49.29,49.35,49.12,49.17,78400.0,32.4798,32.5193,32.3678,32.4007,78400.0
2008-04-04 15:00:00,49.16,49.21,49.04,49.06,129200.0,32.3941,32.4271,32.315,32.3282,129200.0
2008-04-04 15:10:00,49.06,49.06,48.93,49.03,186600.0,32.3282,32.3282,32.2426,32.3084,186600.0
2008-04-04 15:20:00,49.03,49.11,48.91,48.99,161400.0,32.3084,32.3612,32.2294,32.2821,161400.0
2008-04-04 15:30:00,48.99,49.04,48.91,48.94,159900.0,32.2821,32.315,32.2294,32.2491,159900.0
2008-04-04 15:40:00,48.93,49.1,48.86,49.08,281200.0,32.2426,32.3546,32.1964,32.3414,281200.0
2008-04-04 15:50:00,49.07,49.15,48.96,48.98,253300.0,32.3348,32.3875,32.2623,32.2755,253300.0
2008-04-07 09:30:00,49.24,49.76,49.05,49.23,139000.0,32.4468,32.7895,32.3216,32.4402,139000.0
2008-04-07 09:40:00,49.2,49.23,49.01,49.06,57400.0,32.4205,32.4402,32.2953,32.3282,57400.0
2008-04-07 09:50:00,49.06,49.21,49.03,49.05,49500.0,32.3282,32.4271,32.3084,32.3216,49500.0
2008-04-07 10:00:00,49.08,49.2,48.83,48.87,89700.0,32.3414,32.4205,32.1767,32.203,89700.0
2008-04-07 10:10:00,48.88,49.09,48.84,49.07,126300.0,32.2096,32.348,32.1832,32.3348,126300.0
2008-04-07 10:20:00,49.07,49.18,49.0,49.01,45000.0,32.3348,32.4073,32.2887,32.2953,45000.0
2008-04-07 10:30:00,49.0,49.04,48.94,49.01,89200.0,32.2887,32.315,32.2491,32.2953,89200.0
2008-04-07 10:40:00,49.01,49.05,48.97,49.0,53300.0,32.2953,32.3216,32.2689,32.2887,53300.0
2008-04-07 10:50:00,48.98,49.12,48.92,49.04,70200.0,32.2755,32.3678,32.236,32.315,70200.0
2008-04-07 11:00:00,49.06,49.16,49.0,49.15,72100.0,32.3282,32.3941,32.2887,32.3875,72100.0
2008-04-07 11:10:00,49.15,49.15,49.08,49.15,32500.0,32.3875,32.3875,32.3414,32.3875,32500.0
2008-04-07 11:20:00,49.15,49.18,49.12,49.13,46100.0,32.3875,32.4073,32.3678,32.3743,46100.0
2008-04-07 11:30:00,49.13,49.22,49.13,49.2,51500.0,32.3743,32.4336,32.3743,32.4205,51500.0
2008-04-07 11:40:00,49.21,49.35,49.2,49.32,65800.0,32.4271,32.5193,32.4205,32.4995,65800.0
2008-04-07 11:50:00,49.33,49.38,49.32,49.38,40400.0,32.5061,32.5391,32.4995,32.5391,40400.0
2008-04-07 12:00:00,49.37,49.47,49.32,49.46,62900.0,32.5325,32.5984,32.4995,32.5918,62900.0
2008-04-07 12:10:00,49.46,49.46,49.35,49.36,39000.0,32.5918,32.5918,32.5193,32.5259,39000.0
2008-04-07 12:20:00,49.37,49.48,49.37,49.46,31600.0,32.5325,32.605,32.5325,32.5918,31600.0
2008-04-07 12:30:00,49.45,49.57,49.42,49.53,45500.0,32.5852,32.6643,32.5654,32.6379,45500.0
2008-04-07 12:40:00,49.54,49.6,49.47,49.48,65000.0,32.6445,32.6841,32.5984,32.605,65000.0
2008-04-07 12:50:00,49.49,49.58,49.47,49.55,52400.0,32.6116,32.6709,32.5984,32.6511,52400.0
2008-04-07 13:00:00,49.56,49.56,49.44,49.46,40300.0,32.6577,32.6577,32.5786,32.5918,40300.0
2008-04-07 13:10:00,49.47,49.5,49.42,49.45,41000.0,32.5984,32.6182,32.5654,32.5852,41000.0
2008-04-07 13:20:00,49.45,49.71,49.44,49.63,81100.0,32.5852,32.7565,32.5786,32.7038,81100.0
2008-04-07 13:30:00,49.63,49.68,49.53,49.55,55800.0,32.7038,32.7368,32.6379,32.6511,55800.0
2008-04-07 13:40:00,49.55,49.57,49.47,49.53,28200.0,32.6511,32.6643,32.5984,32.6379,28200.0
2008-04-07 13:50:00,49.53,49.56,49.47,49.56,27300.0,32.6379,32.6577,32.5984,32.6577,27300.0
2008-04-07 14:00:00,49.55,49.56,49.44,49.49,40300.0,32.6511,32.6577,32.5786,32.6116,40300.0
2008-04-07 14:10:00,49.49,49.51,49.44,49.46,32200.0,32.6116,32.6247,32.5786,32.5918,32200.0
2008-04-07 14:20:00,49.48,49.52,49.41,49.41,42800.0,32.605,32.6313,32.5589,32.5589,42800.0
2008-04-07 14:30:00,49.42,49.45,49.3,49.43,54400.0,32.5654,32.5852,32.4864,32.572,54400.0
2008-04-07 14:40:00,49.44,49.48,49.37,49.4,38700.0,32.5786,32.605,32.5325,32.5523,38700.0
2008-04-07 14:50:00,49.39,49.46,49.38,49.38,55600.0,32.5457,32.5918,32.5391,32.5391,55600.0
2008-04-07 15:00:00,49.38,49.39,49.25,49.27,62000.0,32.5391,32.5457,32.4534,32.4666,62000.0
2008-04-07 15:10:00,49.28,49.35,49.22,49.23,133300.0,32.4732,32.5193,32.4336,32.4402,133300.0
2008-04-07 15:20:00,49.24,49.32,49.19,49.3,111200.0,32.4468,32.4995,32.4139,32.4864,111200.0
2008-04-07 15:30:00,49.29,49.3,49.15,49.24,131200.0,32.4798,32.4864,32.3875,32.4468,131200.0
2008-04-07 15:40:00,49.24,49.38,49.2,49.3,132900.0,32.4468,32.5391,32.4205,32.4864,132900.0
2008-04-07 15:50:00,49.3,49.47,49.27,49.39,194700.0,32.4864,32.5984,32.4666,32.5457,194700.0
2008-04-08 09:30:00,49.02,49.16,48.76,48.86,93800.0,32.3019,32.3941,32.1305,32.1964,93800.0
2008-04-08 09:40:00,48.85,49.02,48.83,49.0,58800.0,32.1898,32.3019,32.1767,32.2887,58800.0
2008-04-08 09:50:00,49.02,49.1,48.9,48.93,36100.0,32.3019,32.3546,32.2228,32.2426,36100.0
2008-04-08 10:00:00,48.94,49.05,48.86,48.98,56500.0,32.2491,32.3216,32.1964,32.2755,56500.0
2008-04-08 10:10:00,48.98,49.07,48.94,48.97,45300.0,32.2755,32.3348,32.2491,32.2689,45300.0
2008-04-08 10:20:00,48.97,49.03,48.91,48.96,39200.0,32.2689,32.3084,32.2294,32.2623,39200.0
2008-04-08 10:30:00,48.97,49.05,48.94,49.0,52900.0,32.2689,32.3216,32.2491,32.2887,52900.0
2008-04-08 10:40:00,49.0,49.07,48.97,49.01,41300.0,32.2887,32.3348,32.2689,32.2953,41300.0
2008-04-08 10:50:00,49.0,49.01,48.96,48.97,24100.0,32.2887,32.2953,32.2623,32.2689,24100.0
2008-04-08 11:00:00,48.98,49.0,48.96,49.0,32800.0,32.2755,32.2887,32.2623,32.2887,32800.0
2008-04-08 11:10:00,49.01,49.04,48.97,48.99,29100.0,32.2953,32.315,32.2689,32.2821,29100.0
2008-04-08 11:20:00,48.98,49.01,48.96,48.97,33600.0,32.2755,32.2953,32.2623,32.2689,33600.0
2008-04-08 11:30:00,48.97,49.0,48.97,48.99,56200.0,32.2689,32.2887,32.2689,32.2821,56200.0
2008-04-08 11:40:00,48.98,49.02,48.98,49.0,35600.0,32.2755,32.3019,32.2755,32.2887,35600.0
2008-04-08 11:50:00,48.99,48.99,48.85,48.85,42600.0,32.2821,32.2821,32.1898,32.1898,42600.0
2008-04-08 12:00:00,48.85,48.88,48.82,48.84,22200.0,32.1898,32.2096,32.1701,32.1832,22200.0
2008-04-08 12:10:00,48.84,48.9,48.82,48.86,34800.0,32.1832,32.2228,32.1701,32.1964,34800.0
2008-04-08 12:20:00,48.86,48.94,48.74,48.75,47800.0,32.1964,32.2491,32.1174,32.1239,47800.0
2008-04-08 12:30:00,48.75,48.83,48.75,48.82,41500.0,32.1239,32.1767,32.1239,32.1701,41500.0
2008-04-08 12:40:00,48.82,48.85,48.8,48.83,36100.0,32.1701,32.1898,32.1569,32.1767,36100.0
2008-04-08 12:50:00,48.83,48.86,48.7,48.73,59600.0,32.1767,32.1964,32.091,32.1108,59600.0
2008-04-08 13:00:00,48.73,48.74,48.67,48.69,55600.0,32.1108,32.1174,32.0712,32.0844,55600.0
2008-04-08 13:10:00,48.69,48.74,48.67,48.69,36300.0,32.0844,32.1174,32.0712,32.0844,36300.0
2008-04-08 13:20:00,48.68,48.72,48.65,48.65,46100.0,32.0778,32.1042,32.058,32.058,46100.0
2008-04-08 13:30:00,48.65,48.69,48.6,48.69,39900.0,32.058,32.0844,32.0251,32.0844,39900.0
2008-04-08 13:40:00,48.69,48.72,48.56,48.58,70400.0,32.0844,32.1042,31.9987,32.0119,70400.0
2008-04-08 13:50:00,48.6,48.74,48.6,48.72,54400.0,32.0251,32.1174,32.0251,32.1042,54400.0
2008-04-08 14:00:00,48.71,48.75,48.61,48.62,90300.0,32.0976,32.1239,32.0317,32.0383,90300.0
2008-04-08 14:10:00,48.63,48.73,48.62,48.7,81200.0,32.0449,32.1108,32.0383,32.091,81200.0
2008-04-08 14:20:00,48.71,48.79,48.66,48.76,82300.0,32.0976,32.1503,32.0646,32.1305,82300.0
2008-04-08 14:30:00,48.77,48.78,48.69,48.78,52200.0,32.1371,32.1437,32.0844,32.1437,52200.0
2008-04-08 14:40:00,48.78,48.88,48.77,48.85,62100.0,32.1437,32.2096,32.1371,32.1898,62100.0
2008-04-08 14:50:00,48.85,48.99,48.85,48.97,63800.0,32.1898,32.2821,32.1898,32.2689,63800.0
2008-04-08 15:00:00,48.97,48.97,48.82,48.84,78300.0,32.2689,32.2689,32.1701,32.1832,78300.0
2008-04-08 15:10:00,48.85,48.85,48.75,48.78,48200.0,32.1898,32.1898,32.1239,32.1437,48200.0
2008-04-08 15:20:00,48.78,48.79,48.69,48.76,68600.0,32.1437,32.1503,32.0844,32.1305,68600.0
2008-04-08 15:30:00,48.78,48.89,48.78,48.82,88200.0,32.1437,32.2162,32.1437,32.1701,88200.0
2008-04-08 15:40:00,48.8,48.95,48.79,48.83,205600.0,32.1569,32.2557,32.1503,32.1767,205600.0
2008-04-08 15:50:00,48.83,48.86,48.7,48.72,198200.0,32.1767,32.1964,32.091,32.1042,198200.0
2008-04-09 09:30:00,48.63,48.87,48.5,48.74,104300.0,32.0449,32.203,31.9592,32.1174,104300.0
2008-04-09 09:40:00,48.72,48.77,48.64,48.66,71500.0,32.1042,32.1371,32.0515,32.0646,71500.0
2008-04-09 09:50:00,48.66,48.79,48.57,48.68,76500.0,32.0646,32.1503,32.0053,32.0778,76500.0
2008-04-09 10:00:00,48.69,48.76,48.56,48.6,43600.0,32.0844,32.1305,31.9987,32.0251,43600.0
2008-04-09 10:10:00,48.63,48.82,48.59,48.8,35000.0,32.0449,32.1701,32.0185,32.1569,35000.0
2008-04-09 10:20:00,48.81,48.95,48.79,48.86,53100.0,32.1635,32.2557,32.1503,32.1964,53100.0
2008-04-09 10:30:00,48.87,48.9,48.62,48.69,80100.0,32.203,32.2228,32.0383,32.0844,80100.0
2008-04-09 10:40:00,48.69,48.79,48.59,48.77,51300.0,32.0844,32.1503,32.0185,32.1371,51300.0
2008-04-09 10:50:00,48.77,48.8,48.7,48.75,31600.0,32.1371,32.1569,32.091,32.1239,31600.0
2008-04-09 11:00:00,48.74,48.84,48.74,48.8,38500.0,32.1174,32.1832,32.1174,32.1569,38500.0
2008-04-09 11:10:00,48.79,48.82,48.69,48.71,51700.0,32.1503,32.1701,32.0844,32.0976,51700.0
2008-04-09 11:20:00,48.7,48.73,48.5,48.56,114900.0,32.091,32.1108,31.9592,31.9987,114900.0
2008-04-09 11:30:00,48.56,48.57,48.37,48.37,68200.0,31.9987,32.0053,31.8735,31.8735,68200.0
2008-04-09 11:40:00,48.4,48.46,48.38,48.44,47800.0,31.8933,31.9328,31.8801,31.9197,47800.0
2008-04-09 11:50:00,48.46,48.52,48.4,48.48,45400.0,31.9328,31.9724,31.8933,31.946,45400.0
2008-04-09 12:00:00,48.48,48.52,48.43,48.44,28800.0,31.946,31.9724,31.9131,31.9197,28800.0
2008-04-09 12:10:00,48.45,48.54,48.42,48.54,48600.0,31.9263,31.9856,31.9065,31.9856,48600.0
2008-04-09 12:20:00,48.53,48.63,48.43,48.63,36400.0,31.979,32.0449,31.9131,32.0449,36400.0
2008-04-09 12:30:00,48.63,48.65,48.58,48.62,28300.0,32.0449,32.058,32.0119,32.0383,28300.0
2008-04-09 12:40:00,48.62,48.63,48.52,48.52,25600.0,32.0383,32.0449,31.9724,31.9724,25600.0
2008-04-09 12:50:00,48.53,48.58,48.51,48.55,72400.0,31.979,32.0119,31.9658,31.9922,72400.0
2008-04-09 13:00:00,48.56,48.62,48.45,48.61,57300.0,31.9987,32.0383,31.9263,32.0317,57300.0
2008-04-09 13:10:00,48.61,48.68,48.47,48.65,54300.0,32.0317,32.0778,31.9394,32.058,54300.0
2008-04-09 13:20:00,48.65,48.67,48.59,48.63,17400.0,32.058,32.0712,32.0185,32.0449,17400.0
2008-04-09 13:30:00,48.63,48.66,48.57,48.63,18200.0,32.0449,32.0646,32.0053,32.0449,18200.0
2008-04-09 13:40:00,48.63,48.64,48.56,48.57,21300.0,32.0449,32.0515,31.9987,32.0053,21300.0
2008-04-09 13:50:00,48.57,48.63,48.54,48.58,27900.0,32.0053,32.0449,31.9856,32.0119,27900.0
2008-04-09 14:00:00,48.58,48.68,48.54,48.6,49700.0,32.0119,32.0778,31.9856,32.0251,49700.0
2008-04-09 14:10:00,48.6,48.6,48.49,48.53,31000.0,32.0251,32.0251,31.9526,31.979,31000.0
2008-04-09 14:20:00,48.53,48.55,48.47,48.47,25400.0,31.979,31.9922,31.9394,31.9394,25400.0
2008-04-09 14:30:00,48.48,48.52,48.41,48.51,34000.0,31.946,31.9724,31.8999,31.9658,34000.0
2008-04-09 14:40:00,48.5,48.53,48.39,48.39,27200.0,31.9592,31.979,31.8867,31.8867,27200.0
2008-04-09 14:50:00,48.39,48.49,48.36,48.43,37500.0,31.8867,31.9526,31.867,31.9131,37500.0
2008-04-09 15:00:00,48.43,48.46,48.35,48.4,31500.0,31.9131,31.9328,31.8604,31.8933,31500.0
2008-04-09 15:10:00,48.4,48.53,48.31,48.53,50700.0,31.8933,31.979,31.834,31.979,50700.0
2008-04-09 15:20:00,48.53,48.56,48.46,48.47,42400.0,31.979,31.9987,31.9328,31.9394,42400.0
2008-04-09 15:30:00,48.47,48.62,48.44,48.61,92900.0,31.9394,32.0383,31.9197,32.0317,92900.0
2008-04-09 15:40:00,48.6,48.61,48.43,48.44,99100.0,32.0251,32.0317,31.9131,31.9197,99100.0
2008-04-09 15:50:00,48.44,48.49,48.39,48.4,150600.0,31.9197,31.9526,31.8867,31.8933,150600.0
2008-04-10 09:30:00,48.33,48.44,48.0,48.0,128200.0,31.8472,31.9197,31.6297,31.6297,128200.0
2008-04-10 09:40:00,48.01,48.23,47.97,48.2,100600.0,31.6363,31.7813,31.61,31.7615,100600.0
2008-04-10 09:50:00,48.21,48.23,48.11,48.18,83500.0,31.7681,31.7813,31.7022,31.7483,83500.0
2008-04-10 10:00:00,48.17,48.26,48.08,48.23,85700.0,31.7417,31.8011,31.6824,31.7813,85700.0
2008-04-10 10:10:00,48.23,48.33,48.22,48.3,42100.0,31.7813,31.8472,31.7747,31.8274,42100.0
2008-04-10 10:20:00,48.31,48.46,48.28,48.4,64200.0,31.834,31.9328,31.8142,31.8933,64200.0
2008-04-10 10:30:00,48.4,48.45,48.39,48.4,130800.0,31.8933,31.9263,31.8867,31.8933,130800.0
2008-04-10 10:40:00,48.4,48.51,48.36,48.51,68800.0,31.8933,31.9658,31.867,31.9658,68800.0
2008-04-10 10:50:00,48.51,48.73,48.5,48.66,60000.0,31.9658,32.1108,31.9592,32.0646,60000.0
2008-04-10 11:00:00,48.66,48.66,48.51,48.6,60200.0,32.0646,32.0646,31.9658,32.0251,60200.0
2008-04-10 11:10:00,48.6,48.75,48.6,48.7,56500.0,32.0251,32.1239,32.0251,32.091,56500.0
2008-04-10 11:20:00,48.72,48.78,48.67,48.75,56300.0,32.1042,32.1437,32.0712,32.1239,56300.0
2008-04-10 11:30:00,48.74,48.86,48.69,48.78,53800.0,32.1174,32.1964,32.0844,32.1437,53800.0
2008-04-10 11:40:00,48.78,48.87,48.76,48.84,69400.0,32.1437,32.203,32.1305,32.1832,69400.0
2008-04-10 11:50:00,48.84,48.88,48.79,48.86,37700.0,32.1832,32.2096,32.1503,32.1964,37700.0
2008-04-10 12:00:00,48.86,48.93,48.8,48.82,34500.0,32.1964,32.2426,32.1569,32.1701,34500.0
2008-04-10 12:10:00,48.8,48.82,48.76,48.78,25700.0,32.1569,32.1701,32.1305,32.1437,25700.0
2008-04-10 12:20:00,48.8,48.85,48.71,48.71,29200.0,32.1569,32.1898,32.0976,32.0976,29200.0
2008-04-10 12:30:00,48.7,48.78,48.69,48.78,29900.0,32.091,32.1437,32.0844,32.1437,29900.0
2008-04-10 12:40:00,48.78,48.83,48.61,48.61,45800.0,32.1437,32.1767,32.0317,32.0317,45800.0
2008-04-10 12:50:00,48.62,48.62,48.52,48.55,48300.0,32.0383,32.0383,31.9724,31.9922,48300.0
2008-04-10 13:00:00,48.55,48.69,48.55,48.68,36700.0,31.9922,32.0844,31.9922,32.0778,36700.0
2008-04-10 13:10:00,48.69,48.73,48.62,48.63,48200.0,32.0844,32.1108,32.0383,32.0449,48200.0
2008-04-10 13:20:00,48.63,48.74,48.62,48.73,35700.0,32.0449,32.1174,32.0383,32.1108,35700.0
2008-04-10 13:30:00,48.73,48.81,48.69,48.78,52700.0,32.1108,32.1635,32.0844,32.1437,52700.0
2008-04-10 13:40:00,48.78,48.79,48.73,48.78,48300.0,32.1437,32.1503,32.1108,32.1437,48300.0
2008-04-10 13:50:00,48.77,48.8,48.66,48.67,55000.0,32.1371,32.1569,32.0646,32.0712,55000.0
2008-04-10 14:00:00,48.67,48.73,48.64,48.72,53700.0,32.0712,32.1108,32.0515,32.1042,53700.0
2008-04-10 14:10:00,48.73,48.75,48.63,48.7,31700.0,32.1108,32.1239,32.0449,32.091,31700.0
2008-04-10 14:20:00,48.71,48.71,48.56,48.63,41400.0,32.0976,32.0976,31.9987,32.0449,41400.0
2008-04-10 14:30:00,48.62,48.74,48.53,48.67,75900.0,32.0383,32.1174,31.979,32.0712,75900.0
2008-04-10 14:40:00,48.67,48.74,48.65,48.73,51400.0,32.0712,32.1174,32.058,32.1108,51400.0
2008-04-10 14:50:00,48.72,48.83,48.69,48.79,72700.0,32.1042,32.1767,32.0844,32.1503,72700.0
2008-04-10 15:00:00,48.8,48.84,48.72,48.8,65300.0,32.1569,32.1832,32.1042,32.1569,65300.0
2008-04-10 15:10:00,48.81,48.81,48.7,48.73,62300.0,32.1635,32.1635,32.091,32.1108,62300.0
2008-04-10 15:20:00,48.73,48.75,48.65,48.71,79800.0,32.1108,32.1239,32.058,32.0976,79800.0
2008-04-10 15:30:00,48.7,48.7,48.52,48.58,103000.0,32.091,32.091,31.9724,32.0119,103000.0
2008-04-10 15:40:00,48.58,48.59,48.43,48.48,115500.0,32.0119,32.0185,31.9131,31.946,115500.0
2008-04-10 15:50:00,48.48,48.67,48.48,48.65,232900.0,31.946,32.0712,31.946,32.058,232900.0
2008-04-11 09:30:00,47.92,48.48,47.92,48.3,121800.0,31.577,31.946,31.577,31.8274,121800.0
2008-04-11 09:40:00,48.3,48.37,48.2,48.37,71600.0,31.8274,31.8735,31.7615,31.8735,71600.0
2008-04-11 09:50:00,48.37,48.47,48.34,48.44,49600.0,31.8735,31.9394,31.8538,31.9197,49600.0
2008-04-11 10:00:00,48.4,48.58,48.37,48.47,56400.0,31.8933,32.0119,31.8735,31.9394,56400.0
2008-04-11 10:10:00,48.48,48.74,48.45,48.71,71300.0,31.946,32.1174,31.9263,32.0976,71300.0
2008-04-11 10:20:00,48.71,48.72,48.52,48.63,58700.0,32.0976,32.1042,31.9724,32.0449,58700.0
2008-04-11 10:30:00,48.63,48.82,48.57,48.77,71800.0,32.0449,32.1701,32.0053,32.1371,71800.0
2008-04-11 10:40:00,48.76,48.96,48.76,48.96,54800.0,32.1305,32.2623,32.1305,32.2623,54800.0
2008-04-11 10:50:00,48.94,48.98,48.8,48.9,49800.0,32.2491,32.2755,32.1569,32.2228,49800.0
2008-04-11 11:00:00,48.9,48.9,48.78,48.88,49500.0,32.2228,32.2228,32.1437,32.2096,49500.0
2008-04-11 11:10:00,48.88,48.94,48.71,48.81,81300.0,32.2096,32.2491,32.0976,32.1635,81300.0
2008-04-11 11:20:00,48.81,48.92,48.79,48.79,28600.0,32.1635,32.236,32.1503,32.1503,28600.0
2008-04-11 11:30:00,48.79,48.83,48.75,48.81,30400.0,32.1503,32.1767,32.1239,32.1635,30400.0
2008-04-11 11:40:00,48.8,48.92,48.8,48.89,39900.0,32.1569,32.236,32.1569,32.2162,39900.0
2008-04-11 11:50:00,48.89,48.94,48.8,48.94,85700.0,32.2162,32.2491,32.1569,32.2491,85700.0
2008-04-11 12:00:00,48.94,48.99,48.89,48.93,82600.0,32.2491,32.2821,32.2162,32.2426,82600.0
2008-04-11 12:10:00,48.92,48.95,48.86,48.89,58400.0,32.236,32.2557,32.1964,32.2162,58400.0
2008-04-11 12:20:00,48.89,48.9,48.69,48.69,155900.0,32.2162,32.2228,32.0844,32.0844,155900.0
2008-04-11 12:30:00,48.69,48.77,48.57,48.75,97300.0,32.0844,32.1371,32.0053,32.1239,97300.0
2008-04-11 12:40:00,48.77,48.83,48.72,48.76,39800.0,32.1371,32.1767,32.1042,32.1305,39800.0
2008-04-11 12:50:00,48.76,48.77,48.65,48.68,18400.0,32.1305,32.1371,32.058,32.0778,18400.0
2008-04-11 13:00:00,48.66,48.7,48.64,48.69,20500.0,32.0646,32.091,32.0515,32.0844,20500.0
2008-04-11 13:10:00,48.67,48.73,48.67,48.7,25700.0,32.0712,32.1108,32.0712,32.091,25700.0
2008-04-11 13:20:00,48.71,48.72,48.58,48.58,38700.0,32.0976,32.1042,32.0119,32.0119,38700.0
2008-04-11 13:30:00,48.58,48.62,48.52,48.54,31600.0,32.0119,32.0383,31.9724,31.9856,31600.0
2008-04-11 13:40:00,48.54,48.57,48.51,48.57,25400.0,31.9856,32.0053,31.9658,32.0053,25400.0
2008-04-11 13:50:00,48.57,48.6,48.53,48.6,25300.0,32.0053,32.0251,31.979,32.0251,25300.0
2008-04-11 14:00:00,48.59,48.62,48.52,48.58,84300.0,32.0185,32.0383,31.9724,32.0119,84300.0
2008-04-11 14:10:00,48.58,48.58,48.43,48.49,82500.0,32.0119,32.0119,31.9131,31.9526,82500.0
2008-04-11 14:20:00,48.5,48.55,48.46,48.5,49000.0,31.9592,31.9922,31.9328,31.9592,49000.0
2008-04-11 14:30:00,48.51,48.53,48.45,48.46,33700.0,31.9658,31.979,31.9263,31.9328,33700.0
2008-04-11 14:40:00,48.46,48.51,48.42,48.5,41700.0,31.9328,31.9658,31.9065,31.9592,41700.0
2008-04-11 14:50:00,48.5,48.51,48.41,48.44,75800.0,31.9592,31.9658,31.8999,31.9197,75800.0
2008-04-11 15:00:00,48.44,48.45,48.33,48.37,87600.0,31.9197,31.9263,31.8472,31.8735,87600.0
2008-04-11 15:10:00,48.37,48.39,48.29,48.35,96300.0,31.8735,31.8867,31.8208,31.8604,96300.0
2008-04-11 15:20:00,48.35,48.48,48.34,48.47,67700.0,31.8604,31.946,31.8538,31.9394,67700.0
2008-04-11 15:30:00,48.46,48.5,48.33,48.35,162400.0,31.9328,31.9592,31.8472,31.8604,162400.0
2008-04-11 15:40:00,48.34,48.35,48.14,48.2,196700.0,31.8538,31.8604,31.722,31.7615,196700.0
2008-04-11 15:50:00,48.21,48.25,48.13,48.21,268800.0,31.7681,31.7945,31.7154,31.7681,268800.0
2008-04-14 09:30:00,48.09,48.1,47.79,48.06,68300.0,31.689,31.6956,31.4913,31.6693,68300.0
2008-04-14 09:40:00,48.06,48.12,47.94,47.98,59200.0,31.6693,31.7088,31.5902,31.6165,59200.0
2008-04-14 09:50:00,47.98,48.01,47.85,47.94,64200.0,31.6165,31.6363,31.5309,31.5902,64200.0
2008-04-14 10:00:00,47.94,47.97,47.79,47.79,60100.0,31.5902,31.61,31.4913,31.4913,60100.0
2008-04-14 10:10:00,47.8,47.86,47.77,47.79,53700.0,31.4979,31.5375,31.4782,31.4913,53700.0
2008-04-14 10:20:00,47.78,47.82,47.61,47.77,62400.0,31.4848,31.5111,31.3727,31.4782,62400.0
2008-04-14 10:30:00,47.77,47.81,47.71,47.76,56800.0,31.4782,31.5045,31.4386,31.4716,56800.0
2008-04-14 10:40:00,47.78,47.84,47.73,47.76,62400.0,31.4848,31.5243,31.4518,31.4716,62400.0
2008-04-14 10:50:00,47.75,47.82,47.7,47.82,84500.0,31.465,31.5111,31.432,31.5111,84500.0
2008-04-14 11:00:00,47.82,47.87,47.75,47.75,42900.0,31.5111,31.5441,31.465,31.465,42900.0
2008-04-14 11:10:00,47.75,47.77,47.65,47.66,34900.0,31.465,31.4782,31.3991,31.4057,34900.0
2008-04-14 11:20:00,47.67,47.68,47.61,47.66,39500.0,31.4123,31.4189,31.3727,31.4057,39500.0
2008-04-14 11:30:00,47.68,47.69,47.6,47.68,42000.0,31.4189,31.4255,31.3661,31.4189,42000.0
2008-04-14 11:40:00,47.68,47.82,47.68,47.81,39700.0,31.4189,31.5111,31.4189,31.5045,39700.0
2008-04-14 11:50:00,47.81,47.87,47.81,47.84,40800.0,31.5045,31.5441,31.5045,31.5243,40800.0
2008-04-14 12:00:00,47.84,47.87,47.77,47.8,55800.0,31.5243,31.5441,31.4782,31.4979,55800.0
2008-04-14 12:10:00,47.79,47.83,47.75,47.79,42200.0,31.4913,31.5177,31.465,31.4913,42200.0
2008-04-14 12:20:00,47.81,47.88,47.77,47.88,38300.0,31.5045,31.5507,31.4782,31.5507,38300.0
2008-04-14 12:30:00,47.87,47.94,47.86,47.91,28800.0,31.5441,31.5902,31.5375,31.5704,28800.0
2008-04-14 12:40:00,47.92,47.98,47.89,47.97,25000.0,31.577,31.6165,31.5572,31.61,25000.0
2008-04-14 12:50:00,47.96,48.01,47.95,48.0,35700.0,31.6034,31.6363,31.5968,31.6297,35700.0
2008-04-14 13:00:00,48.0,48.0,47.88,47.9,30800.0,31.6297,31.6297,31.5507,31.5638,30800.0
2008-04-14 13:10:00,47.9,47.99,47.9,47.9,26300.0,31.5638,31.6231,31.5638,31.5638,26300.0
2008-04-14 13:20:00,47.9,47.94,47.88,47.92,38200.0,31.5638,31.5902,31.5507,31.577,38200.0
2008-04-14 13:30:00,47.91,47.95,47.89,47.91,38100.0,31.5704,31.5968,31.5572,31.5704,38100.0
2008-04-14 13:40:00,47.91,47.94,47.85,47.85,41700.0,31.5704,31.5902,31.5309,31.5309,41700.0
2008-04-14 13:50:00,47.87,47.9,47.84,47.9,24200.0,31.5441,31.5638,31.5243,31.5638,24200.0
2008-04-14 14:00:00,47.9,47.93,47.8,47.82,89300.0,31.5638,31.5836,31.4979,31.5111,89300.0
2008-04-14 14:10:00,47.81,47.86,47.79,47.81,81400.0,31.5045,31.5375,31.4913,31.5045,81400.0
2008-04-14 14:20:00,47.82,47.9,47.81,47.87,47900.0,31.5111,31.5638,31.5045,31.5441,47900.0
2008-04-14 14:30:00,47.87,47.94,47.84,47.92,86000.0,31.5441,31.5902,31.5243,31.577,86000.0
2008-04-14 14:40:00,47.93,47.99,47.9,47.9,49900.0,31.5836,31.6231,31.5638,31.5638,49900.0
2008-04-14 14:50:00,47.9,47.93,47.83,47.85,52400.0,31.5638,31.5836,31.5177,31.5309,52400.0
2008-04-14 15:00:00,47.86,47.91,47.83,47.88,41400.0,31.5375,31.5704,31.5177,31.5507,41400.0
2008-04-14 15:10:00,47.88,47.92,47.85,47.89,51900.0,31.5507,31.577,31.5309,31.5572,51900.0
2008-04-14 15:20:00,47.89,47.94,47.82,47.82,79900.0,31.5572,31.5902,31.5111,31.5111,79900.0
2008-04-14 15:30:00,47.82,47.94,47.76,47.89,154500.0,31.5111,31.5902,31.4716,31.5572,154500.0
2008-04-14 15:40:00,47.89,47.93,47.83,47.92,134600.0,31.5572,31.5836,31.5177,31.577,134600.0
2008-04-14 15:50:00,47.92,47.93,47.82,47.87,197200.0,31.577,31.5836,31.5111,31.5441,197200.0
2008-04-15 09:30:00,48.05,48.22,47.74,48.13,119200.0,31.6627,31.7747,31.4584,31.7154,119200.0
2008-04-15 09:40:00,48.09,48.1,47.83,47.86,78100.0,31.689,31.6956,31.5177,31.5375,78100.0
2008-04-15 09:50:00,47.86,48.05,47.86,47.87,53700.0,31.5375,31.6627,31.5375,31.5441,53700.0
2008-04-15 10:00:00,47.87,47.91,47.72,47.8,71000.0,31.5441,31.5704,31.4452,31.4979,71000.0
2008-04-15 10:10:00,47.81,47.9,47.77,47.79,46900.0,31.5045,31.5638,31.4782,31.4913,46900.0
2008-04-15 10:20:00,47.79,47.81,47.67,47.68,58000.0,31.4913,31.5045,31.4123,31.4189,58000.0
2008-04-15 10:30:00,47.7,47.93,47.68,47.91,61100.0,31.432,31.5836,31.4189,31.5704,61100.0
2008-04-15 10:40:00,47.89,48.06,47.8,48.06,103700.0,31.5572,31.6693,31.4979,31.6693,103700.0
2008-04-15 10:50:00,48.04,48.04,47.87,48.0,42500.0,31.6561,31.6561,31.5441,31.6297,42500.0
2008-04-15 11:00:00,47.99,48.02,47.86,47.86,38900.0,31.6231,31.6429,31.5375,31.5375,38900.0
2008-04-15 11:10:00,47.89,47.93,47.72,47.75,57500.0,31.5572,31.5836,31.4452,31.465,57500.0
2008-04-15 11:20:00,47.75,47.87,47.73,47.83,54900.0,31.465,31.5441,31.4518,31.5177,54900.0
2008-04-15 11:30:00,47.82,47.94,47.79,47.91,48700.0,31.5111,31.5902,31.4913,31.5704,48700.0
2008-04-15 11:40:00,47.92,48.0,47.87,47.98,53000.0,31.577,31.6297,31.5441,31.6165,53000.0
2008-04-15 11:50:00,47.99,47.99,47.93,47.96,29000.0,31.6231,31.6231,31.5836,31.6034,29000.0
2008-04-15 12:00:00,47.97,47.99,47.95,47.99,34300.0,31.61,31.6231,31.5968,31.6231,34300.0
2008-04-15 12:10:00,47.99,48.0,47.95,48.0,36300.0,31.6231,31.6297,31.5968,31.6297,36300.0
2008-04-15 12:20:00,47.99,48.01,47.94,48.0,36000.0,31.6231,31.6363,31.5902,31.6297,36000.0
2008-04-15 12:30:00,48.01,48.03,47.98,48.01,42600.0,31.6363,31.6495,31.6165,31.6363,42600.0
2008-04-15 12:40:00,48.02,48.02,47.95,47.98,18300.0,31.6429,31.6429,31.5968,31.6165,18300.0
2008-04-15 12:50:00,47.99,48.01,47.95,47.97,30500.0,31.6231,31.6363,31.5968,31.61,30500.0
2008-04-15 13:00:00,47.97,48.05,47.96,47.99,41000.0,31.61,31.6627,31.6034,31.6231,41000.0
2008-04-15 13:10:00,47.99,48.12,47.99,48.1,35700.0,31.6231,31.7088,31.6231,31.6956,35700.0
2008-04-15 13:20:00,48.09,48.13,48.06,48.11,32100.0,31.689,31.7154,31.6693,31.7022,32100.0
2008-04-15 13:30:00,48.1,48.12,48.06,48.07,15400.0,31.6956,31.7088,31.6693,31.6759,15400.0
2008-04-15 13:40:00,48.07,48.23,48.06,48.22,34200.0,31.6759,31.7813,31.6693,31.7747,34200.0
2008-04-15 13:50:00,48.23,48.34,48.19,48.32,78300.0,31.7813,31.8538,31.7549,31.8406,78300.0
2008-04-15 14:00:00,48.32,48.42,48.28,48.29,84000.0,31.8406,31.9065,31.8142,31.8208,84000.0
2008-04-15 14:10:00,48.3,48.37,48.24,48.24,55100.0,31.8274,31.8735,31.7879,31.7879,55100.0
2008-04-15 14:20:00,48.26,48.29,48.24,48.26,25500.0,31.8011,31.8208,31.7879,31.8011,25500.0
2008-04-15 14:30:00,48.26,48.39,48.26,48.33,88900.0,31.8011,31.8867,31.8011,31.8472,88900.0
2008-04-15 14:40:00,48.33,48.37,48.3,48.3,56200.0,31.8472,31.8735,31.8274,31.8274,56200.0
2008-04-15 14:50:00,48.29,48.31,48.22,48.23,46200.0,31.8208,31.834,31.7747,31.7813,46200.0
2008-04-15 15:00:00,48.22,48.3,48.2,48.23,55700.0,31.7747,31.8274,31.7615,31.7813,55700.0
2008-04-15 15:10:00,48.24,48.35,48.23,48.35,81300.0,31.7879,31.8604,31.7813,31.8604,81300.0
2008-04-15 15:20:00,48.35,48.41,48.31,48.38,116400.0,31.8604,31.8999,31.834,31.8801,116400.0
2008-04-15 15:30:00,48.37,48.54,48.36,48.47,224600.0,31.8735,31.9856,31.867,31.9394,224600.0
2008-04-15 15:40:00,48.47,48.53,48.44,48.47,165700.0,31.9394,31.979,31.9197,31.9394,165700.0
2008-04-15 15:50:00,48.46,48.55,48.41,48.54,373500.0,31.9328,31.9922,31.8999,31.9856,373500.0
2008-04-16 09:30:00,48.86,49.23,48.86,48.98,55100.0,32.1964,32.4402,32.1964,32.2755,55100.0
2008-04-16 09:40:00,48.97,49.19,48.85,49.14,68500.0,32.2689,32.4139,32.1898,32.3809,68500.0
2008-04-16 09:50:00,49.13,49.13,48.9,48.9,53200.0,32.3743,32.3743,32.2228,32.2228,53200.0
2008-04-16 10:00:00,48.91,48.92,48.7,48.71,75800.0,32.2294,32.236,32.091,32.0976,75800.0
2008-04-16 10:10:00,48.71,48.92,48.7,48.9,53900.0,32.0976,32.236,32.091,32.2228,53900.0
2008-04-16 10:20:00,48.9,48.99,48.89,48.94,60300.0,32.2228,32.2821,32.2162,32.2491,60300.0
2008-04-16 10:30:00,48.95,49.02,48.84,48.95,110200.0,32.2557,32.3019,32.1832,32.2557,110200.0
2008-04-16 10:40:00,48.95,48.97,48.83,48.87,51900.0,32.2557,32.2689,32.1767,32.203,51900.0
2008-04-16 10:50:00,48.88,48.99,48.86,48.99,61300.0,32.2096,32.2821,32.1964,32.2821,61300.0
2008-04-16 11:00:00,48.99,48.99,48.79,48.79,54600.0,32.2821,32.2821,32.1503,32.1503,54600.0
2008-04-16 11:10:00,48.79,48.84,48.75,48.8,37400.0,32.1503,32.1832,32.1239,32.1569,37400.0
2008-04-16 11:20:00,48.78,48.85,48.77,48.83,66900.0,32.1437,32.1898,32.1371,32.1767,66900.0
2008-04-16 11:30:00,48.82,48.97,48.82,48.92,48300.0,32.1701,32.2689,32.1701,32.236,48300.0
2008-04-16 11:40:00,48.92,48.97,48.91,48.95,29200.0,32.236,32.2689,32.2294,32.2557,29200.0
2008-04-16 11:50:00,48.95,49.03,48.9,49.02,45000.0,32.2557,32.3084,32.2228,32.3019,45000.0
2008-04-16 12:00:00,49.01,49.06,48.85,49.05,58200.0,32.2953,32.3282,32.1898,32.3216,58200.0
2008-04-16 12:10:00,49.04,49.14,49.04,49.11,50200.0,32.315,32.3809,32.315,32.3612,50200.0
2008-04-16 12:20:00,49.12,49.24,49.11,49.21,64100.0,32.3678,32.4468,32.3612,32.4271,64100.0
2008-04-16 12:30:00,49.22,49.24,49.21,49.23,50500.0,32.4336,32.4468,32.4271,32.4402,50500.0
2008-04-16 12:40:00,49.23,49.26,49.21,49.23,69200.0,32.4402,32.46,32.4271,32.4402,69200.0
2008-04-16 12:50:00,49.24,49.28,49.22,49.23,78800.0,32.4468,32.4732,32.4336,32.4402,78800.0
2008-04-16 13:00:00,49.23,49.28,49.15,49.24,60700.0,32.4402,32.4732,32.3875,32.4468,60700.0
2008-04-16 13:10:00,49.25,49.27,49.18,49.22,48600.0,32.4534,32.4666,32.4073,32.4336,48600.0
2008-04-16 13:20:00,49.23,49.3,49.18,49.23,62600.0,32.4402,32.4864,32.4073,32.4402,62600.0
2008-04-16 13:30:00,49.23,49.25,49.09,49.11,44300.0,32.4402,32.4534,32.348,32.3612,44300.0
2008-04-16 13:40:00,49.12,49.2,49.08,49.16,35000.0,32.3678,32.4205,32.3414,32.3941,35000.0
2008-04-16 13:50:00,49.16,49.2,49.13,49.16,47000.0,32.3941,32.4205,32.3743,32.3941,47000.0
2008-04-16 14:00:00,49.15,49.16,48.88,48.91,94800.0,32.3875,32.3941,32.2096,32.2294,94800.0
2008-04-16 14:10:00,48.91,48.98,48.85,48.89,87300.0,32.2294,32.2755,32.1898,32.2162,87300.0
2008-04-16 14:20:00,48.89,48.91,48.83,48.89,56700.0,32.2162,32.2294,32.1767,32.2162,56700.0
2008-04-16 14:30:00,48.88,48.95,48.88,48.92,62600.0,32.2096,32.2557,32.2096,32.236,62600.0
2008-04-16 14:40:00,48.93,48.97,48.92,48.96,52900.0,32.2426,32.2689,32.236,32.2623,52900.0
2008-04-16 14:50:00,48.97,49.15,48.95,49.13,75900.0,32.2689,32.3875,32.2557,32.3743,75900.0
2008-04-16 15:00:00,49.14,49.15,49.1,49.14,67000.0,32.3809,32.3875,32.3546,32.3809,67000.0
2008-04-16 15:10:00,49.15,49.26,49.13,49.25,82700.0,32.3875,32.46,32.3743,32.4534,82700.0
2008-04-16 15:20:00,49.26,49.34,49.23,49.28,84100.0,32.46,32.5127,32.4402,32.4732,84100.0
2008-04-16 15:30:00,49.28,49.32,49.17,49.29,114400.0,32.4732,32.4995,32.4007,32.4798,114400.0
2008-04-16 15:40:00,49.28,49.46,49.28,49.43,184500.0,32.4732,32.5918,32.4732,32.572,184500.0
2008-04-16 15:50:00,49.44,49.5,49.38,49.44,378800.0,32.5786,32.6182,32.5391,32.5786,378800.0
2008-04-17 09:30:00,49.21,49.74,49.21,49.58,129700.0,32.4271,32.7763,32.4271,32.6709,129700.0
2008-04-17 09:40:00,49.58,49.84,49.53,49.69,67000.0,32.6709,32.8422,32.6379,32.7434,67000.0
2008-04-17 09:50:00,49.69,49.73,49.6,49.72,44700.0,32.7434,32.7697,32.6841,32.7631,44700.0
2008-04-17 10:00:00,49.69,49.69,49.58,49.66,72800.0,32.7434,32.7434,32.6709,32.7236,72800.0
2008-04-17 10:10:00,49.66,49.96,49.66,49.95,86000.0,32.7236,32.9213,32.7236,32.9147,86000.0
2008-04-17 10:20:00,49.96,49.99,49.79,49.81,74100.0,32.9213,32.941,32.8093,32.8224,74100.0
2008-04-17 10:30:00,49.8,50.1,49.75,50.07,108300.0,32.8158,33.0135,32.7829,32.9938,108300.0
2008-04-17 10:40:00,50.05,50.07,49.99,50.01,44600.0,32.9806,32.9938,32.941,32.9542,44600.0
2008-04-17 10:50:00,50.0,50.05,49.93,50.02,52300.0,32.9476,32.9806,32.9015,32.9608,52300.0
2008-04-17 11:00:00,50.01,50.1,49.97,49.98,65700.0,32.9542,33.0135,32.9279,32.9345,65700.0
2008-04-17 11:10:00,49.98,50.0,49.9,49.95,51000.0,32.9345,32.9476,32.8817,32.9147,51000.0
2008-04-17 11:20:00,49.95,49.98,49.83,49.87,63200.0,32.9147,32.9345,32.8356,32.862,63200.0
2008-04-17 11:30:00,49.88,49.91,49.82,49.83,65400.0,32.8686,32.8883,32.829,32.8356,65400.0
2008-04-17 11:40:00,49.83,49.83,49.73,49.79,42300.0,32.8356,32.8356,32.7697,32.8093,42300.0
2008-04-17 11:50:00,49.78,49.81,49.64,49.7,54300.0,32.8027,32.8224,32.7104,32.7499,54300.0
2008-04-17 12:00:00,49.71,49.72,49.65,49.72,34500.0,32.7565,32.7631,32.717,32.7631,34500.0
2008-04-17 12:10:00,49.71,49.74,49.62,49.66,48700.0,32.7565,32.7763,32.6972,32.7236,48700.0
2008-04-17 12:20:00,49.66,49.69,49.58,49.59,42200.0,32.7236,32.7434,32.6709,32.6775,42200.0
2008-04-17 12:30:00,49.59,49.67,49.55,49.66,30000.0,32.6775,32.7302,32.6511,32.7236,30000.0
2008-04-17 12:40:00,49.66,49.72,49.63,49.67,43200.0,32.7236,32.7631,32.7038,32.7302,43200.0
2008-04-17 12:50:00,49.67,49.73,49.64,49.69,30800.0,32.7302,32.7697,32.7104,32.7434,30800.0
2008-04-17 13:00:00,49.68,49.8,49.65,49.79,37900.0,32.7368,32.8158,32.717,32.8093,37900.0
2008-04-17 13:10:00,49.81,49.82,49.71,49.72,49000.0,32.8224,32.829,32.7565,32.7631,49000.0
2008-04-17 13:20:00,49.72,49.93,49.72,49.9,81600.0,32.7631,32.9015,32.7631,32.8817,81600.0
2008-04-17 13:30:00,49.91,50.0,49.89,50.0,56200.0,32.8883,32.9476,32.8751,32.9476,56200.0
2008-04-17 13:40:00,50.0,50.02,49.88,49.96,63300.0,32.9476,32.9608,32.8686,32.9213,63300.0
2008-04-17 13:50:00,49.95,50.0,49.86,49.94,64700.0,32.9147,32.9476,32.8554,32.9081,64700.0
2008-04-17 14:00:00,49.93,49.96,49.88,49.94,35500.0,32.9015,32.9213,32.8686,32.9081,35500.0
2008-04-17 14:10:00,49.94,49.96,49.85,49.87,69700.0,32.9081,32.9213,32.8488,32.862,69700.0
2008-04-17 14:20:00,49.88,49.94,49.83,49.94,36200.0,32.8686,32.9081,32.8356,32.9081,36200.0
2008-04-17 14:30:00,49.94,50.0,49.91,49.98,63400.0,32.9081,32.9476,32.8883,32.9345,63400.0
2008-04-17 14:40:00,49.98,50.0,49.95,49.95,22400.0,32.9345,32.9476,32.9147,32.9147,22400.0
2008-04-17 14:50:00,49.95,49.96,49.9,49.91,34700.0,32.9147,32.9213,32.8817,32.8883,34700.0
2008-04-17 15:00:00,49.92,50.0,49.88,49.89,134200.0,32.8949,32.9476,32.8686,32.8751,134200.0
2008-04-17 15:10:00,49.9,50.04,49.89,49.98,81300.0,32.8817,32.974,32.8751,32.9345,81300.0
2008-04-17 15:20:00,49.99,50.01,49.93,49.93,58300.0,32.941,32.9542,32.9015,32.9015,58300.0
2008-04-17 15:30:00,49.93,50.11,49.93,50.06,156900.0,32.9015,33.0201,32.9015,32.9872,156900.0
2008-04-17 15:40:00,50.06,50.07,49.93,49.99,176100.0,32.9872,32.9938,32.9015,32.941,176100.0
2008-04-17 15:50:00,49.99,50.01,49.9,49.91,283200.0,32.941,32.9542,32.8817,32.8883,283200.0
2008-04-18 09:30:00,50.61,50.61,50.24,50.28,440100.0,33.3496,33.3496,33.1058,33.1321,440100.0
2008-04-18 09:40:00,50.28,50.39,50.07,50.11,154800.0,33.1321,33.2046,32.9938,33.0201,154800.0
2008-04-18 09:50:00,50.1,50.23,50.03,50.17,200500.0,33.0135,33.0992,32.9674,33.0597,200500.0
2008-04-18 10:00:00,50.17,50.2,50.1,50.1,150300.0,33.0597,33.0794,33.0135,33.0135,150300.0
2008-04-18 10:10:00,50.1,50.12,49.95,50.03,107700.0,33.0135,33.0267,32.9147,32.9674,107700.0
2008-04-18 10:20:00,50.04,50.15,50.02,50.06,115500.0,32.974,33.0465,32.9608,32.9872,115500.0
2008-04-18 10:30:00,50.06,50.24,50.05,50.22,123600.0,32.9872,33.1058,32.9806,33.0926,123600.0
2008-04-18 10:40:00,50.22,50.35,50.18,50.21,167200.0,33.0926,33.1783,33.0662,33.086,167200.0
2008-04-18 10:50:00,50.21,50.22,50.04,50.2,98000.0,33.086,33.0926,32.974,33.0794,98000.0
2008-04-18 11:00:00,50.2,50.25,50.13,50.21,266900.0,33.0794,33.1124,33.0333,33.086,266900.0
2008-04-18 11:10:00,50.21,50.24,50.08,50.18,200400.0,33.086,33.1058,33.0003,33.0662,200400.0
2008-04-18 11:20:00,50.17,50.29,50.17,50.28,118300.0,33.0597,33.1387,33.0597,33.1321,118300.0
2008-04-18 11:30:00,50.29,50.35,50.25,50.26,65900.0,33.1387,33.1783,33.1124,33.119,65900.0
2008-04-18 11:40:00,50.26,50.38,50.25,50.35,82500.0,33.119,33.198,33.1124,33.1783,82500.0
2008-04-18 11:50:00,50.34,50.42,50.27,50.35,54900.0,33.1717,33.2244,33.1255,33.1783,54900.0
2008-04-18 12:00:00,50.33,50.34,50.25,50.25,86500.0,33.1651,33.1717,33.1124,33.1124,86500.0
2008-04-18 12:10:00,50.25,50.34,50.19,50.23,107200.0,33.1124,33.1717,33.0728,33.0992,107200.0
2008-04-18 12:20:00,50.23,50.27,50.17,50.26,89700.0,33.0992,33.1255,33.0597,33.119,89700.0
2008-04-18 12:30:00,50.25,50.27,50.17,50.23,57500.0,33.1124,33.1255,33.0597,33.0992,57500.0
2008-04-18 12:40:00,50.24,50.27,50.21,50.26,52100.0,33.1058,33.1255,33.086,33.119,52100.0
2008-04-18 12:50:00,50.25,50.27,50.22,50.24,48600.0,33.1124,33.1255,33.0926,33.1058,48600.0
2008-04-18 13:00:00,50.24,50.32,50.24,50.3,54100.0,33.1058,33.1585,33.1058,33.1453,54100.0
2008-04-18 13:10:00,50.29,50.33,50.27,50.28,30400.0,33.1387,33.1651,33.1255,33.1321,30400.0
2008-04-18 13:20:00,50.29,50.35,50.28,50.34,48300.0,33.1387,33.1783,33.1321,33.1717,48300.0
2008-04-18 13:30:00,50.34,50.35,50.31,50.32,49400.0,33.1717,33.1783,33.1519,33.1585,49400.0
2008-04-18 13:40:00,50.31,50.35,50.31,50.33,31700.0,33.1519,33.1783,33.1519,33.1651,31700.0
2008-04-18 13:50:00,50.33,50.37,50.3,50.34,99500.0,33.1651,33.1914,33.1453,33.1717,99500.0
2008-04-18 14:00:00,50.35,50.39,50.29,50.3,138100.0,33.1783,33.2046,33.1387,33.1453,138100.0
2008-04-18 14:10:00,50.3,50.38,50.3,50.33,88200.0,33.1453,33.198,33.1453,33.1651,88200.0
2008-04-18 14:20:00,50.33,50.36,50.19,50.22,115200.0,33.1651,33.1849,33.0728,33.0926,115200.0
2008-04-18 14:30:00,50.23,50.25,50.16,50.22,155300.0,33.0992,33.1124,33.0531,33.0926,155300.0
2008-04-18 14:40:00,50.23,50.33,50.23,50.32,101000.0,33.0992,33.1651,33.0992,33.1585,101000.0
2008-04-18 14:50:00,50.32,50.34,50.25,50.27,104800.0,33.1585,33.1717,33.1124,33.1255,104800.0
2008-04-18 15:00:00,50.25,50.27,50.17,50.21,165200.0,33.1124,33.1255,33.0597,33.086,165200.0
2008-04-18 15:10:00,50.2,50.23,50.08,50.08,143900.0,33.0794,33.0992,33.0003,33.0003,143900.0
2008-04-18 15:20:00,50.08,50.08,49.97,50.01,139500.0,33.0003,33.0003,32.9279,32.9542,139500.0
2008-04-18 15:30:00,50.01,50.15,50.01,50.14,158300.0,32.9542,33.0465,32.9542,33.0399,158300.0
2008-04-18 15:40:00,50.14,50.16,50.07,50.07,239600.0,33.0399,33.0531,32.9938,32.9938,239600.0
2008-04-18 15:50:00,50.08,50.24,50.08,50.18,447600.0,33.0003,33.1058,33.0003,33.0662,447600.0
2008-04-21 09:30:00,49.99,50.03,49.63,49.64,143200.0,32.941,32.9674,32.7038,32.7104,143200.0
2008-04-21 09:40:00,49.64,49.73,49.54,49.72,89700.0,32.7104,32.7697,32.6445,32.7631,89700.0
2008-04-21 09:50:00,49.72,49.8,49.5,49.62,106800.0,32.7631,32.8158,32.6182,32.6972,106800.0
2008-04-21 10:00:00,49.63,49.63,49.32,49.34,160700.0,32.7038,32.7038,32.4995,32.5127,160700.0
2008-04-21 10:10:00,49.33,49.59,49.33,49.42,113200.0,32.5061,32.6775,32.5061,32.5654,113200.0
2008-04-21 10:20:00,49.43,49.58,49.43,49.56,64800.0,32.572,32.6709,32.572,32.6577,64800.0
2008-04-21 10:30:00,49.57,49.63,49.5,49.61,53800.0,32.6643,32.7038,32.6182,32.6906,53800.0
2008-04-21 10:40:00,49.61,49.67,49.54,49.61,41400.0,32.6906,32.7302,32.6445,32.6906,41400.0
2008-04-21 10:50:00,49.62,49.74,49.6,49.62,45900.0,32.6972,32.7763,32.6841,32.6972,45900.0
2008-04-21 11:00:00,49.64,49.8,49.61,49.8,104300.0,32.7104,32.8158,32.6906,32.8158,104300.0
2008-04-21 11:10:00,49.79,49.9,49.75,49.88,113300.0,32.8093,32.8817,32.7829,32.8686,113300.0
2008-04-21 11:20:00,49.89,50.0,49.81,49.99,147800.0,32.8751,32.9476,32.8224,32.941,147800.0
2008-04-21 11:30:00,49.98,50.0,49.89,49.97,74500.0,32.9345,32.9476,32.8751,32.9279,74500.0
2008-04-21 11:40:00,49.98,50.03,49.96,50.0,86800.0,32.9345,32.9674,32.9213,32.9476,86800.0
2008-04-21 11:50:00,50.0,50.01,49.93,49.93,57400.0,32.9476,32.9542,32.9015,32.9015,57400.0
2008-04-21 12:00:00,49.92,49.96,49.86,49.86,38200.0,32.8949,32.9213,32.8554,32.8554,38200.0
2008-04-21 12:10:00,49.86,49.87,49.8,49.84,24200.0,32.8554,32.862,32.8158,32.8422,24200.0
2008-04-21 12:20:00,49.85,49.9,49.83,49.85,31200.0,32.8488,32.8817,32.8356,32.8488,31200.0
2008-04-21 12:30:00,49.84,49.88,49.81,49.83,44000.0,32.8422,32.8686,32.8224,32.8356,44000.0
2008-04-21 12:40:00,49.84,49.89,49.81,49.82,44100.0,32.8422,32.8751,32.8224,32.829,44100.0
2008-04-21 12:50:00,49.82,49.83,49.72,49.74,49100.0,32.829,32.8356,32.7631,32.7763,49100.0
2008-04-21 13:00:00,49.74,49.77,49.72,49.74,32000.0,32.7763,32.7961,32.7631,32.7763,32000.0
2008-04-21 13:10:00,49.74,49.77,49.71,49.75,34100.0,32.7763,32.7961,32.7565,32.7829,34100.0
2008-04-21 13:20:00,49.75,49.76,49.7,49.7,39700.0,32.7829,32.7895,32.7499,32.7499,39700.0
2008-04-21 13:30:00,49.69,49.7,49.64,49.66,28300.0,32.7434,32.7499,32.7104,32.7236,28300.0
2008-04-21 13:40:00,49.66,49.67,49.54,49.55,65400.0,32.7236,32.7302,32.6445,32.6511,65400.0
2008-04-21 13:50:00,49.56,49.65,49.56,49.61,53400.0,32.6577,32.717,32.6577,32.6906,53400.0
2008-04-21 14:00:00,49.61,49.63,49.41,49.52,114100.0,32.6906,32.7038,32.5589,32.6313,114100.0
2008-04-21 14:10:00,49.53,49.57,49.47,49.57,50400.0,32.6379,32.6643,32.5984,32.6643,50400.0
2008-04-21 14:20:00,49.57,49.57,49.39,49.49,101300.0,32.6643,32.6643,32.5457,32.6116,101300.0
2008-04-21 14:30:00,49.48,49.59,49.47,49.57,52000.0,32.605,32.6775,32.5984,32.6643,52000.0
2008-04-21 14:40:00,49.58,49.64,49.54,49.6,49900.0,32.6709,32.7104,32.6445,32.6841,49900.0
2008-04-21 14:50:00,49.6,49.63,49.54,49.61,55000.0,32.6841,32.7038,32.6445,32.6906,55000.0
2008-04-21 15:00:00,49.62,49.67,49.58,49.6,55400.0,32.6972,32.7302,32.6709,32.6841,55400.0
2008-04-21 15:10:00,49.59,49.62,49.58,49.6,50000.0,32.6775,32.6972,32.6709,32.6841,50000.0
2008-04-21 15:20:00,49.59,49.62,49.52,49.53,92000.0,32.6775,32.6972,32.6313,32.6379,92000.0
2008-04-21 15:30:00,49.53,49.65,49.5,49.64,100000.0,32.6379,32.717,32.6182,32.7104,100000.0
2008-04-21 15:40:00,49.64,49.77,49.57,49.76,158000.0,32.7104,32.7961,32.6643,32.7895,158000.0
2008-04-21 15:50:00,49.76,49.77,49.62,49.62,218700.0,32.7895,32.7961,32.6972,32.6972,218700.0
2008-04-22 09:30:00,49.47,49.54,49.11,49.44,108400.0,32.5984,32.6445,32.3612,32.5786,108400.0
2008-04-22 09:40:00,49.44,49.47,49.18,49.18,76000.0,32.5786,32.5984,32.4073,32.4073,76000.0
2008-04-22 09:50:00,49.18,49.33,49.15,49.27,79900.0,32.4073,32.5061,32.3875,32.4666,79900.0
2008-04-22 10:00:00,49.28,49.61,49.26,49.51,112400.0,32.4732,32.6906,32.46,32.6247,112400.0
2008-04-22 10:10:00,49.49,49.55,49.31,49.31,53800.0,32.6116,32.6511,32.493,32.493,53800.0
2008-04-22 10:20:00,49.29,49.29,49.13,49.13,76800.0,32.4798,32.4798,32.3743,32.3743,76800.0
2008-04-22 10:30:00,49.12,49.13,49.0,49.04,63400.0,32.3678,32.3743,32.2887,32.315,63400.0
2008-04-22 10:40:00,49.04,49.25,49.04,49.25,36700.0,32.315,32.4534,32.315,32.4534,36700.0
2008-04-22 10:50:00,49.24,49.36,49.22,49.36,45100.0,32.4468,32.5259,32.4336,32.5259,45100.0
2008-04-22 11:00:00,49.35,49.43,49.29,49.35,56200.0,32.5193,32.572,32.4798,32.5193,56200.0
2008-04-22 11:10:00,49.34,49.34,49.2,49.32,43900.0,32.5127,32.5127,32.4205,32.4995,43900.0
2008-04-22 11:20:00,49.32,49.35,49.19,49.23,49000.0,32.4995,32.5193,32.4139,32.4402,49000.0
2008-04-22 11:30:00,49.22,49.28,49.2,49.26,25100.0,32.4336,32.4732,32.4205,32.46,25100.0
2008-04-22 11:40:00,49.26,49.3,49.15,49.15,46500.0,32.46,32.4864,32.3875,32.3875,46500.0
2008-04-22 11:50:00,49.15,49.22,49.14,49.2,37300.0,32.3875,32.4336,32.3809,32.4205,37300.0
2008-04-22 12:00:00,49.2,49.31,49.17,49.28,27300.0,32.4205,32.493,32.4007,32.4732,27300.0
2008-04-22 12:10:00,49.3,49.3,49.15,49.28,38700.0,32.4864,32.4864,32.3875,32.4732,38700.0
2008-04-22 12:20:00,49.29,49.29,49.13,49.18,27600.0,32.4798,32.4798,32.3743,32.4073,27600.0
2008-04-22 12:30:00,49.17,49.25,49.14,49.21,23000.0,32.4007,32.4534,32.3809,32.4271,23000.0
2008-04-22 12:40:00,49.22,49.23,49.1,49.2,22600.0,32.4336,32.4402,32.3546,32.4205,22600.0
2008-04-22 12:50:00,49.2,49.2,49.08,49.13,29300.0,32.4205,32.4205,32.3414,32.3743,29300.0
2008-04-22 13:00:00,49.12,49.21,49.11,49.19,25100.0,32.3678,32.4271,32.3612,32.4139,25100.0
2008-04-22 13:10:00,49.19,49.22,49.15,49.15,28200.0,32.4139,32.4336,32.3875,32.3875,28200.0
2008-04-22 13:20:00,49.16,49.23,49.14,49.15,27200.0,32.3941,32.4402,32.3809,32.3875,27200.0
2008-04-22 13:30:00,49.15,49.15,49.1,49.11,68700.0,32.3875,32.3875,32.3546,32.3612,68700.0
2008-04-22 13:40:00,49.11,49.13,49.04,49.07,62700.0,32.3612,32.3743,32.315,32.3348,62700.0
2008-04-22 13:50:00,49.06,49.11,49.03,49.04,105400.0,32.3282,32.3612,32.3084,32.315,105400.0
2008-04-22 14:00:00,49.05,49.05,48.96,49.0,115200.0,32.3216,32.3216,32.2623,32.2887,115200.0
2008-04-22 14:10:00,49.01,49.05,48.94,48.98,102300.0,32.2953,32.3216,32.2491,32.2755,102300.0
2008-04-22 14:20:00,48.98,49.12,48.98,49.04,87500.0,32.2755,32.3678,32.2755,32.315,87500.0
2008-04-22 14:30:00,49.04,49.05,48.96,48.98,87100.0,32.315,32.3216,32.2623,32.2755,87100.0
2008-04-22 14:40:00,48.97,49.0,48.9,48.91,85800.0,32.2689,32.2887,32.2228,32.2294,85800.0
2008-04-22 14:50:00,48.9,48.94,48.86,48.91,92800.0,32.2228,32.2491,32.1964,32.2294,92800.0
2008-04-22 15:00:00,48.92,48.99,48.84,48.92,113800.0,32.236,32.2821,32.1832,32.236,113800.0
2008-04-22 15:10:00,48.92,48.97,48.88,48.95,94200.0,32.236,32.2689,32.2096,32.2557,94200.0
2008-04-22 15:20:00,48.96,49.0,48.9,48.95,108800.0,32.2623,32.2887,32.2228,32.2557,108800.0
2008-04-22 15:30:00,48.95,48.98,48.87,48.93,169000.0,32.2557,32.2755,32.203,32.2426,169000.0
2008-04-22 15:40:00,48.92,49.06,48.92,49.04,202100.0,32.236,32.3282,32.236,32.315,202100.0
2008-04-22 15:50:00,49.05,49.1,48.96,49.01,299200.0,32.3216,32.3546,32.2623,32.2953,299200.0
2008-04-23 09:30:00,50.01,50.1,48.67,48.73,629100.0,32.9542,33.0135,32.0712,32.1108,629100.0
2008-04-23 09:40:00,48.74,48.74,48.27,48.55,199400.0,32.1174,32.1174,31.8076,31.9922,199400.0
2008-04-23 09:50:00,48.54,48.57,48.35,48.42,170900.0,31.9856,32.0053,31.8604,31.9065,170900.0
2008-04-23 10:00:00,48.43,48.65,48.42,48.59,163400.0,31.9131,32.058,31.9065,32.0185,163400.0
2008-04-23 10:10:00,48.61,48.84,48.52,48.81,137400.0,32.0317,32.1832,31.9724,32.1635,137400.0
2008-04-23 10:20:00,48.82,48.89,48.72,48.8,128300.0,32.1701,32.2162,32.1042,32.1569,128300.0
2008-04-23 10:30:00,48.8,48.9,48.64,48.9,112500.0,32.1569,32.2228,32.0515,32.2228,112500.0
2008-04-23 10:40:00,48.91,48.95,48.75,48.88,76100.0,32.2294,32.2557,32.1239,32.2096,76100.0
2008-04-23 10:50:00,48.88,48.94,48.74,48.75,54700.0,32.2096,32.2491,32.1174,32.1239,54700.0
2008-04-23 11:00:00,48.75,48.77,48.7,48.74,77400.0,32.1239,32.1371,32.091,32.1174,77400.0
2008-04-23 11:10:00,48.75,48.81,48.64,48.72,77300.0,32.1239,32.1635,32.0515,32.1042,77300.0
2008-04-23 11:20:00,48.71,48.83,48.7,48.8,46800.0,32.0976,32.1767,32.091,32.1569,46800.0
2008-04-23 11:30:00,48.8,48.84,48.61,48.66,74500.0,32.1569,32.1832,32.0317,32.0646,74500.0
2008-04-23 11:40:00,48.67,48.71,48.58,48.64,66100.0,32.0712,32.0976,32.0119,32.0515,66100.0
2008-04-23 11:50:00,48.64,48.66,48.36,48.42,86500.0,32.0515,32.0646,31.867,31.9065,86500.0
2008-04-23 12:00:00,48.42,48.54,48.41,48.53,65500.0,31.9065,31.9856,31.8999,31.979,65500.0
2008-04-23 12:10:00,48.51,48.53,48.43,48.5,44900.0,31.9658,31.979,31.9131,31.9592,44900.0
2008-04-23 12:20:00,48.5,48.54,48.39,48.52,51200.0,31.9592,31.9856,31.8867,31.9724,51200.0
2008-04-23 12:30:00,48.51,48.57,48.29,48.43,68300.0,31.9658,32.0053,31.8208,31.9131,68300.0
2008-04-23 12:40:00,48.45,48.51,48.4,48.47,46400.0,31.9263,31.9658,31.8933,31.9394,46400.0
2008-04-23 12:50:00,48.47,48.59,48.47,48.56,50500.0,31.9394,32.0185,31.9394,31.9987,50500.0
2008-04-23 13:00:00,48.54,48.54,48.48,48.49,52300.0,31.9856,31.9856,31.946,31.9526,52300.0
2008-04-23 13:10:00,48.49,48.49,48.41,48.43,81200.0,31.9526,31.9526,31.8999,31.9131,81200.0
2008-04-23 13:20:00,48.43,48.45,48.35,48.38,92100.0,31.9131,31.9263,31.8604,31.8801,92100.0
2008-04-23 13:30:00,48.38,48.38,48.28,48.33,92300.0,31.8801,31.8801,31.8142,31.8472,92300.0
2008-04-23 13:40:00,48.33,48.34,48.23,48.29,69900.0,31.8472,31.8538,31.7813,31.8208,69900.0
2008-04-23 13:50:00,48.3,48.32,48.24,48.25,76300.0,31.8274,31.8406,31.7879,31.7945,76300.0
2008-04-23 14:00:00,48.25,48.28,48.2,48.22,72900.0,31.7945,31.8142,31.7615,31.7747,72900.0
2008-04-23 14:10:00,48.21,48.28,48.21,48.27,91800.0,31.7681,31.8142,31.7681,31.8076,91800.0
2008-04-23 14:20:00,48.25,48.28,48.25,48.25,71900.0,31.7945,31.8142,31.7945,31.7945,71900.0
2008-04-23 14:30:00,48.26,48.43,48.25,48.28,114900.0,31.8011,31.9131,31.7945,31.8142,114900.0
2008-04-23 14:40:00,48.29,48.39,48.25,48.34,95700.0,31.8208,31.8867,31.7945,31.8538,95700.0
2008-04-23 14:50:00,48.34,48.47,48.33,48.4,96400.0,31.8538,31.9394,31.8472,31.8933,96400.0
2008-04-23 15:00:00,48.39,48.53,48.37,48.52,104000.0,31.8867,31.979,31.8735,31.9724,104000.0
2008-04-23 15:10:00,48.53,48.59,48.48,48.5,95700.0,31.979,32.0185,31.946,31.9592,95700.0
2008-04-23 15:20:00,48.5,48.53,48.37,48.39,107500.0,31.9592,31.979,31.8735,31.8867,107500.0
2008-04-23 15:30:00,48.39,48.58,48.36,48.57,157800.0,31.8867,32.0119,31.867,32.0053,157800.0
2008-04-23 15:40:00,48.56,48.71,48.51,48.67,253700.0,31.9987,32.0976,31.9658,32.0712,253700.0
2008-04-23 15:50:00,48.66,48.7,48.48,48.67,582300.0,32.0646,32.091,31.946,32.0712,582300.0
2008-04-24 09:30:00,48.11,49.9,48.11,49.52,367200.0,31.7022,32.8817,31.7022,32.6313,367200.0
2008-04-24 09:40:00,49.51,49.72,49.49,49.66,186700.0,32.6247,32.7631,32.6116,32.7236,186700.0
2008-04-24 09:50:00,49.66,49.9,49.6,49.84,243000.0,32.7236,32.8817,32.6841,32.8422,243000.0
2008-04-24 10:00:00,49.85,49.85,49.31,49.43,206100.0,32.8488,32.8488,32.493,32.572,206100.0
2008-04-24 10:10:00,49.42,49.73,49.39,49.73,150200.0,32.5654,32.7697,32.5457,32.7697,150200.0
2008-04-24 10:20:00,49.73,49.75,49.61,49.7,136500.0,32.7697,32.7829,32.6906,32.7499,136500.0
2008-04-24 10:30:00,49.7,49.72,49.48,49.53,94300.0,32.7499,32.7631,32.605,32.6379,94300.0
2008-04-24 10:40:00,49.53,49.63,49.39,49.49,83600.0,32.6379,32.7038,32.5457,32.6116,83600.0
2008-04-24 10:50:00,49.47,49.59,49.46,49.55,199600.0,32.5984,32.6775,32.5918,32.6511,199600.0
2008-04-24 11:00:00,49.56,49.73,49.51,49.71,77100.0,32.6577,32.7697,32.6247,32.7565,77100.0
2008-04-24 11:10:00,49.7,49.76,49.6,49.74,141100.0,32.7499,32.7895,32.6841,32.7763,141100.0
2008-04-24 11:20:00,49.74,49.74,49.55,49.7,80200.0,32.7763,32.7763,32.6511,32.7499,80200.0
2008-04-24 11:30:00,49.7,49.73,49.53,49.54,97400.0,32.7499,32.7697,32.6379,32.6445,97400.0
2008-04-24 11:40:00,49.55,49.79,49.51,49.78,101500.0,32.6511,32.8093,32.6247,32.8027,101500.0
2008-04-24 11:50:00,49.79,49.98,49.79,49.93,114500.0,32.8093,32.9345,32.8093,32.9015,114500.0
2008-04-24 12:00:00,49.93,50.0,49.78,49.84,119400.0,32.9015,32.9476,32.8027,32.8422,119400.0
2008-04-24 12:10:00,49.83,49.84,49.7,49.8,116100.0,32.8356,32.8422,32.7499,32.8158,116100.0
2008-04-24 12:20:00,49.8,49.86,49.73,49.77,65000.0,32.8158,32.8554,32.7697,32.7961,65000.0
2008-04-24 12:30:00,49.76,49.86,49.76,49.85,67400.0,32.7895,32.8554,32.7895,32.8488,67400.0
2008-04-24 12:40:00,49.86,49.98,49.74,49.76,155700.0,32.8554,32.9345,32.7763,32.7895,155700.0
2008-04-24 12:50:00,49.76,49.84,49.66,49.78,76100.0,32.7895,32.8422,32.7236,32.8027,76100.0
2008-04-24 13:00:00,49.78,49.95,49.76,49.81,82300.0,32.8027,32.9147,32.7895,32.8224,82300.0
2008-04-24 13:10:00,49.82,49.95,49.81,49.84,44600.0,32.829,32.9147,32.8224,32.8422,44600.0
2008-04-24 13:20:00,49.84,49.87,49.75,49.77,44400.0,32.8422,32.862,32.7829,32.7961,44400.0
2008-04-24 13:30:00,49.76,49.84,49.7,49.77,49500.0,32.7895,32.8422,32.7499,32.7961,49500.0
2008-04-24 13:40:00,49.75,49.79,49.64,49.78,49400.0,32.7829,32.8093,32.7104,32.8027,49400.0
2008-04-24 13:50:00,49.77,49.92,49.71,49.88,59900.0,32.7961,32.8949,32.7565,32.8686,59900.0
2008-04-24 14:00:00,49.86,50.0,49.83,49.95,73000.0,32.8554,32.9476,32.8356,32.9147,73000.0
2008-04-24 14:10:00,49.94,50.14,49.94,50.12,116800.0,32.9081,33.0399,32.9081,33.0267,116800.0
2008-04-24 14:20:00,50.11,50.16,50.1,50.14,99700.0,33.0201,33.0531,33.0135,33.0399,99700.0
2008-04-24 14:30:00,50.14,50.19,50.05,50.09,88700.0,33.0399,33.0728,32.9806,33.0069,88700.0
2008-04-24 14:40:00,50.09,50.11,50.0,50.06,97100.0,33.0069,33.0201,32.9476,32.9872,97100.0
2008-04-24 14:50:00,50.07,50.07,49.91,49.94,82000.0,32.9938,32.9938,32.8883,32.9081,82000.0
2008-04-24 15:00:00,49.93,50.13,49.9,50.01,111500.0,32.9015,33.0333,32.8817,32.9542,111500.0
2008-04-24 15:10:00,50.01,50.03,49.88,49.96,101700.0,32.9542,32.9674,32.8686,32.9213,101700.0
2008-04-24 15:20:00,49.96,50.06,49.95,50.05,168700.0,32.9213,32.9872,32.9147,32.9806,168700.0
2008-04-24 15:30:00,50.05,50.22,50.02,50.05,375300.0,32.9806,33.0926,32.9608,32.9806,375300.0
2008-04-24 15:40:00,50.04,50.14,49.82,49.82,415500.0,32.974,33.0399,32.829,32.829,415500.0
2008-04-24 15:50:00,49.83,50.0,49.79,49.9,576000.0,32.8356,32.9476,32.8093,32.8817,576000.0
2008-04-25 09:30:00,50.21,50.32,50.04,50.27,109400.0,33.086,33.1585,32.974,33.1255,109400.0
2008-04-25 09:40:00,50.24,50.32,50.01,50.05,89400.0,33.1058,33.1585,32.9542,32.9806,89400.0
2008-04-25 09:50:00,50.03,50.08,49.7,49.78,141300.0,32.9674,33.0003,32.7499,32.8027,141300.0
2008-04-25 10:00:00,49.78,49.85,49.59,49.66,167400.0,32.8027,32.8488,32.6775,32.7236,167400.0
2008-04-25 10:10:00,49.66,49.74,49.61,49.68,77800.0,32.7236,32.7763,32.6906,32.7368,77800.0
2008-04-25 10:20:00,49.7,49.91,49.7,49.86,68500.0,32.7499,32.8883,32.7499,32.8554,68500.0
2008-04-25 10:30:00,49.87,49.93,49.62,49.62,113400.0,32.862,32.9015,32.6972,32.6972,113400.0
2008-04-25 10:40:00,49.61,49.81,49.61,49.68,64200.0,32.6906,32.8224,32.6906,32.7368,64200.0
2008-04-25 10:50:00,49.68,49.75,49.59,49.73,74400.0,32.7368,32.7829,32.6775,32.7697,74400.0
2008-04-25 11:00:00,49.72,49.8,49.67,49.7,53600.0,32.7631,32.8158,32.7302,32.7499,53600.0
2008-04-25 11:10:00,49.7,49.71,49.33,49.35,176400.0,32.7499,32.7565,32.5061,32.5193,176400.0
2008-04-25 11:20:00,49.35,49.5,49.3,49.49,112900.0,32.5193,32.6182,32.4864,32.6116,112900.0
2008-04-25 11:30:00,49.5,49.59,49.42,49.43,78600.0,32.6182,32.6775,32.5654,32.572,78600.0
2008-04-25 11:40:00,49.43,49.59,49.41,49.53,51300.0,32.572,32.6775,32.5589,32.6379,51300.0
2008-04-25 11:50:00,49.53,49.64,49.52,49.6,65700.0,32.6379,32.7104,32.6313,32.6841,65700.0
2008-04-25 12:00:00,49.58,49.59,49.48,49.48,52400.0,32.6709,32.6775,32.605,32.605,52400.0
2008-04-25 12:10:00,49.48,49.62,49.48,49.55,46600.0,32.605,32.6972,32.605,32.6511,46600.0
2008-04-25 12:20:00,49.54,49.57,49.5,49.51,23900.0,32.6445,32.6643,32.6182,32.6247,23900.0
2008-04-25 12:30:00,49.51,49.53,49.44,49.49,34200.0,32.6247,32.6379,32.5786,32.6116,34200.0
2008-04-25 12:40:00,49.49,49.56,49.44,49.51,46600.0,32.6116,32.6577,32.5786,32.6247,46600.0
2008-04-25 12:50:00,49.5,49.5,49.41,49.44,49700.0,32.6182,32.6182,32.5589,32.5786,49700.0
2008-04-25 13:00:00,49.43,49.46,49.41,49.46,25500.0,32.572,32.5918,32.5589,32.5918,25500.0
2008-04-25 13:10:00,49.46,49.46,49.35,49.4,58200.0,32.5918,32.5918,32.5193,32.5523,58200.0
2008-04-25 13:20:00,49.4,49.48,49.38,49.45,42100.0,32.5523,32.605,32.5391,32.5852,42100.0
2008-04-25 13:30:00,49.46,49.53,49.4,49.53,39700.0,32.5918,32.6379,32.5523,32.6379,39700.0
2008-04-25 13:40:00,49.53,49.55,49.46,49.5,39200.0,32.6379,32.6511,32.5918,32.6182,39200.0
2008-04-25 13:50:00,49.49,49.64,49.45,49.64,61300.0,32.6116,32.7104,32.5852,32.7104,61300.0
2008-04-25 14:00:00,49.64,49.69,49.61,49.68,79500.0,32.7104,32.7434,32.6906,32.7368,79500.0
2008-04-25 14:10:00,49.69,49.74,49.63,49.74,63400.0,32.7434,32.7763,32.7038,32.7763,63400.0
2008-04-25 14:20:00,49.75,49.77,49.65,49.72,94700.0,32.7829,32.7961,32.717,32.7631,94700.0
2008-04-25 14:30:00,49.72,49.74,49.65,49.69,55200.0,32.7631,32.7763,32.717,32.7434,55200.0
2008-04-25 14:40:00,49.68,49.74,49.63,49.68,76400.0,32.7368,32.7763,32.7038,32.7368,76400.0
2008-04-25 14:50:00,49.67,49.74,49.65,49.71,71000.0,32.7302,32.7763,32.717,32.7565,71000.0
2008-04-25 15:00:00,49.7,49.77,49.67,49.73,109600.0,32.7499,32.7961,32.7302,32.7697,109600.0
2008-04-25 15:10:00,49.73,49.9,49.69,49.84,138300.0,32.7697,32.8817,32.7434,32.8422,138300.0
2008-04-25 15:20:00,49.86,49.94,49.8,49.91,152800.0,32.8554,32.9081,32.8158,32.8883,152800.0
2008-04-25 15:30:00,49.92,50.0,49.89,49.95,195000.0,32.8949,32.9476,32.8751,32.9147,195000.0
2008-04-25 15:40:00,49.95,49.95,49.82,49.85,141200.0,32.9147,32.9147,32.829,32.8488,141200.0
2008-04-25 15:50:00,49.85,49.99,49.79,49.98,277900.0,32.8488,32.941,32.8093,32.9345,277900.0
2008-04-28 09:30:00,50.31,50.31,49.8,50.06,82700.0,33.1519,33.1519,32.8158,32.9872,82700.0
2008-04-28 09:40:00,50.07,50.13,49.89,49.91,80300.0,32.9938,33.0333,32.8751,32.8883,80300.0
2008-04-28 09:50:00,49.9,50.15,49.8,50.15,83800.0,32.8817,33.0465,32.8158,33.0465,83800.0
2008-04-28 10:00:00,50.16,50.18,49.92,50.13,96900.0,33.0531,33.0662,32.8949,33.0333,96900.0
2008-04-28 10:10:00,50.12,50.31,50.12,50.21,92600.0,33.0267,33.1519,33.0267,33.086,92600.0
2008-04-28 10:20:00,50.2,50.2,50.07,50.11,62000.0,33.0794,33.0794,32.9938,33.0201,62000.0
2008-04-28 10:30:00,50.11,50.23,50.06,50.23,74400.0,33.0201,33.0992,32.9872,33.0992,74400.0
2008-04-28 10:40:00,50.23,50.25,50.05,50.06,47400.0,33.0992,33.1124,32.9806,32.9872,47400.0
2008-04-28 10:50:00,50.06,50.1,50.03,50.07,41100.0,32.9872,33.0135,32.9674,32.9938,41100.0
2008-04-28 11:00:00,50.07,50.08,50.03,50.03,33400.0,32.9938,33.0003,32.9674,32.9674,33400.0
2008-04-28 11:10:00,50.03,50.06,49.92,50.04,66400.0,32.9674,32.9872,32.8949,32.974,66400.0
2008-04-28 11:20:00,50.04,50.08,50.02,50.08,54200.0,32.974,33.0003,32.9608,33.0003,54200.0
2008-04-28 11:30:00,50.07,50.08,49.99,50.07,61100.0,32.9938,33.0003,32.941,32.9938,61100.0
2008-04-28 11:40:00,50.08,50.1,50.06,50.08,47700.0,33.0003,33.0135,32.9872,33.0003,47700.0
2008-04-28 11:50:00,50.08,50.11,50.06,50.1,62200.0,33.0003,33.0201,32.9872,33.0135,62200.0
2008-04-28 12:00:00,50.1,50.14,50.07,50.13,44000.0,33.0135,33.0399,32.9938,33.0333,44000.0
2008-04-28 12:10:00,50.13,50.28,50.13,50.18,82500.0,33.0333,33.1321,33.0333,33.0662,82500.0
2008-04-28 12:20:00,50.18,50.27,50.18,50.26,31900.0,33.0662,33.1255,33.0662,33.119,31900.0
2008-04-28 12:30:00,50.28,50.31,50.13,50.21,70600.0,33.1321,33.1519,33.0333,33.086,70600.0
2008-04-28 12:40:00,50.22,50.27,50.21,50.26,34300.0,33.0926,33.1255,33.086,33.119,34300.0
2008-04-28 12:50:00,50.27,50.27,50.17,50.23,105300.0,33.1255,33.1255,33.0597,33.0992,105300.0
2008-04-28 13:00:00,50.23,50.26,50.19,50.23,68200.0,33.0992,33.119,33.0728,33.0992,68200.0
2008-04-28 13:10:00,50.22,50.25,50.18,50.21,68800.0,33.0926,33.1124,33.0662,33.086,68800.0
2008-04-28 13:20:00,50.22,50.3,50.22,50.3,72100.0,33.0926,33.1453,33.0926,33.1453,72100.0
2008-04-28 13:30:00,50.29,50.32,50.23,50.23,111400.0,33.1387,33.1585,33.0992,33.0992,111400.0
2008-04-28 13:40:00,50.23,50.3,50.23,50.3,51200.0,33.0992,33.1453,33.0992,33.1453,51200.0
2008-04-28 13:50:00,50.3,50.4,50.29,50.4,58100.0,33.1453,33.2112,33.1387,33.2112,58100.0
2008-04-28 14:00:00,50.4,50.47,50.39,50.44,70900.0,33.2112,33.2573,33.2046,33.2376,70900.0
2008-04-28 14:10:00,50.43,50.45,50.4,50.45,59300.0,33.231,33.2442,33.2112,33.2442,59300.0
2008-04-28 14:20:00,50.44,50.45,50.39,50.44,55000.0,33.2376,33.2442,33.2046,33.2376,55000.0
2008-04-28 14:30:00,50.43,50.44,50.39,50.42,50400.0,33.231,33.2376,33.2046,33.2244,50400.0
2008-04-28 14:40:00,50.41,50.44,50.37,50.42,43100.0,33.2178,33.2376,33.1914,33.2244,43100.0
2008-04-28 14:50:00,50.41,50.44,50.39,50.42,55300.0,33.2178,33.2376,33.2046,33.2244,55300.0
2008-04-28 15:00:00,50.42,50.43,50.34,50.36,100400.0,33.2244,33.231,33.1717,33.1849,100400.0
2008-04-28 15:10:00,50.37,50.5,50.36,50.48,123600.0,33.1914,33.2771,33.1849,33.2639,123600.0
2008-04-28 15:20:00,50.49,50.49,50.32,50.35,103100.0,33.2705,33.2705,33.1585,33.1783,103100.0
2008-04-28 15:30:00,50.36,50.39,50.27,50.29,112200.0,33.1849,33.2046,33.1255,33.1387,112200.0
2008-04-28 15:40:00,50.28,50.29,50.17,50.21,156900.0,33.1321,33.1387,33.0597,33.086,156900.0
2008-04-28 15:50:00,50.2,50.26,50.14,50.24,294500.0,33.0794,33.119,33.0399,33.1058,294500.0
2008-04-29 09:30:00,50.02,50.57,50.0,50.51,51700.0,32.9608,33.3232,32.9476,33.2837,51700.0
2008-04-29 09:40:00,50.5,50.53,50.28,50.28,32600.0,33.2771,33.2969,33.1321,33.1321,32600.0
2008-04-29 09:50:00,50.28,50.31,50.14,50.17,44400.0,33.1321,33.1519,33.0399,33.0597,44400.0
2008-04-29 10:00:00,50.19,50.26,50.05,50.15,88400.0,33.0728,33.119,32.9806,33.0465,88400.0
2008-04-29 10:10:00,50.15,50.22,50.1,50.21,46500.0,33.0465,33.0926,33.0135,33.086,46500.0
2008-04-29 10:20:00,50.21,50.21,49.98,50.01,74600.0,33.086,33.086,32.9345,32.9542,74600.0
2008-04-29 10:30:00,50.01,50.03,49.95,50.01,66400.0,32.9542,32.9674,32.9147,32.9542,66400.0
2008-04-29 10:40:00,50.0,50.01,49.93,49.93,77000.0,32.9476,32.9542,32.9015,32.9015,77000.0
2008-04-29 10:50:00,49.92,50.01,49.92,49.97,50700.0,32.8949,32.9542,32.8949,32.9279,50700.0
2008-04-29 11:00:00,49.98,49.98,49.88,49.91,52300.0,32.9345,32.9345,32.8686,32.8883,52300.0
2008-04-29 11:10:00,49.92,50.11,49.89,50.05,156000.0,32.8949,33.0201,32.8751,32.9806,156000.0
2008-04-29 11:20:00,50.05,50.11,50.01,50.11,44600.0,32.9806,33.0201,32.9542,33.0201,44600.0
2008-04-29 11:30:00,50.1,50.19,50.08,50.18,55300.0,33.0135,33.0728,33.0003,33.0662,55300.0
2008-04-29 11:40:00,50.18,50.21,50.17,50.2,48300.0,33.0662,33.086,33.0597,33.0794,48300.0
2008-04-29 11:50:00,50.21,50.27,50.21,50.26,45900.0,33.086,33.1255,33.086,33.119,45900.0
2008-04-29 12:00:00,50.27,50.3,50.25,50.29,45200.0,33.1255,33.1453,33.1124,33.1387,45200.0
2008-04-29 12:10:00,50.29,50.31,50.28,50.3,61200.0,33.1387,33.1519,33.1321,33.1453,61200.0
2008-04-29 12:20:00,50.3,50.3,50.25,50.26,76000.0,33.1453,33.1453,33.1124,33.119,76000.0
2008-04-29 12:30:00,50.27,50.28,50.2,50.22,39200.0,33.1255,33.1321,33.0794,33.0926,39200.0
2008-04-29 12:40:00,50.22,50.24,50.17,50.2,46200.0,33.0926,33.1058,33.0597,33.0794,46200.0
2008-04-29 12:50:00,50.2,50.24,50.16,50.18,23700.0,33.0794,33.1058,33.0531,33.0662,23700.0
2008-04-29 13:00:00,50.18,50.27,50.17,50.26,43600.0,33.0662,33.1255,33.0597,33.119,43600.0
2008-04-29 13:10:00,50.26,50.28,50.22,50.27,32300.0,33.119,33.1321,33.0926,33.1255,32300.0
2008-04-29 13:20:00,50.27,50.28,50.22,50.26,28100.0,33.1255,33.1321,33.0926,33.119,28100.0
2008-04-29 13:30:00,50.26,50.28,50.25,50.25,56000.0,33.119,33.1321,33.1124,33.1124,56000.0
2008-04-29 13:40:00,50.25,50.28,50.21,50.25,53400.0,33.1124,33.1321,33.086,33.1124,53400.0
2008-04-29 13:50:00,50.24,50.26,50.22,50.24,35600.0,33.1058,33.119,33.0926,33.1058,35600.0
2008-04-29 14:00:00,50.23,50.28,50.2,50.27,66900.0,33.0992,33.1321,33.0794,33.1255,66900.0
2008-04-29 14:10:00,50.27,50.41,50.27,50.4,109500.0,33.1255,33.2178,33.1255,33.2112,109500.0
2008-04-29 14:20:00,50.41,50.43,50.39,50.42,55100.0,33.2178,33.231,33.2046,33.2244,55100.0
2008-04-29 14:30:00,50.41,50.51,50.4,50.48,74000.0,33.2178,33.2837,33.2112,33.2639,74000.0
2008-04-29 14:40:00,50.48,50.57,50.48,50.56,125000.0,33.2639,33.3232,33.2639,33.3166,125000.0
2008-04-29 14:50:00,50.56,50.71,50.55,50.69,149000.0,33.3166,33.4155,33.3101,33.4023,149000.0
2008-04-29 15:00:00,50.7,50.72,50.65,50.69,124600.0,33.4089,33.4221,33.376,33.4023,124600.0
2008-04-29 15:10:00,50.7,50.75,50.7,50.73,109600.0,33.4089,33.4418,33.4089,33.4287,109600.0
2008-04-29 15:20:00,50.73,50.78,50.69,50.76,216700.0,33.4287,33.4616,33.4023,33.4484,216700.0
2008-04-29 15:30:00,50.77,50.78,50.73,50.76,291300.0,33.455,33.4616,33.4287,33.4484,291300.0
2008-04-29 15:40:00,50.76,50.77,50.72,50.74,290800.0,33.4484,33.455,33.4221,33.4353,290800.0
2008-04-29 15:50:00,50.74,50.81,50.66,50.7,647800.0,33.4353,33.4814,33.3825,33.4089,647800.0
2008-04-30 09:30:00,50.66,50.78,50.53,50.55,77200.0,33.3825,33.4616,33.2969,33.3101,77200.0
2008-04-30 09:40:00,50.54,50.59,50.4,50.51,75800.0,33.3035,33.3364,33.2112,33.2837,75800.0
2008-04-30 09:50:00,50.51,50.52,50.29,50.36,56000.0,33.2837,33.2903,33.1387,33.1849,56000.0
2008-04-30 10:00:00,50.34,50.44,50.31,50.43,71600.0,33.1717,33.2376,33.1519,33.231,71600.0
2008-04-30 10:10:00,50.43,50.44,50.2,50.28,139000.0,33.231,33.2376,33.0794,33.1321,139000.0
2008-04-30 10:20:00,50.28,50.49,50.25,50.48,88100.0,33.1321,33.2705,33.1124,33.2639,88100.0
2008-04-30 10:30:00,50.48,50.61,50.46,50.53,96400.0,33.2639,33.3496,33.2508,33.2969,96400.0
2008-04-30 10:40:00,50.53,50.68,50.53,50.59,77200.0,33.2969,33.3957,33.2969,33.3364,77200.0
2008-04-30 10:50:00,50.57,50.74,50.57,50.71,43400.0,33.3232,33.4353,33.3232,33.4155,43400.0
2008-04-30 11:00:00,50.73,50.8,50.72,50.77,49700.0,33.4287,33.4748,33.4221,33.455,49700.0
2008-04-30 11:10:00,50.77,50.84,50.71,50.75,70300.0,33.455,33.5012,33.4155,33.4418,70300.0
2008-04-30 11:20:00,50.74,50.76,50.73,50.73,41800.0,33.4353,33.4484,33.4287,33.4287,41800.0
2008-04-30 11:30:00,50.73,50.86,50.71,50.85,68400.0,33.4287,33.5143,33.4155,33.5077,68400.0
2008-04-30 11:40:00,50.85,50.88,50.81,50.81,49400.0,33.5077,33.5275,33.4814,33.4814,49400.0
2008-04-30 11:50:00,50.81,50.89,50.79,50.89,39100.0,33.4814,33.5341,33.4682,33.5341,39100.0
2008-04-30 12:00:00,50.88,50.89,50.8,50.82,40700.0,33.5275,33.5341,33.4748,33.488,40700.0
2008-04-30 12:10:00,50.82,50.83,50.72,50.74,51900.0,33.488,33.4946,33.4221,33.4353,51900.0
2008-04-30 12:20:00,50.74,50.74,50.65,50.66,36500.0,33.4353,33.4353,33.376,33.3825,36500.0
2008-04-30 12:30:00,50.66,50.66,50.58,50.59,57700.0,33.3825,33.3825,33.3298,33.3364,57700.0
2008-04-30 12:40:00,50.59,50.59,50.5,50.51,75300.0,33.3364,33.3364,33.2771,33.2837,75300.0
2008-04-30 12:50:00,50.51,50.56,50.5,50.56,66200.0,33.2837,33.3166,33.2771,33.3166,66200.0
2008-04-30 13:00:00,50.56,50.61,50.55,50.61,31000.0,33.3166,33.3496,33.3101,33.3496,31000.0
2008-04-30 13:10:00,50.61,50.67,50.6,50.62,43500.0,33.3496,33.3891,33.343,33.3562,43500.0
2008-04-30 13:20:00,50.62,50.65,50.6,50.61,42600.0,33.3562,33.376,33.343,33.3496,42600.0
2008-04-30 13:30:00,50.6,50.64,50.58,50.59,97100.0,33.343,33.3694,33.3298,33.3364,97100.0
2008-04-30 13:40:00,50.58,50.59,50.5,50.51,49500.0,33.3298,33.3364,33.2771,33.2837,49500.0
2008-04-30 13:50:00,50.51,50.54,50.47,50.52,70000.0,33.2837,33.3035,33.2573,33.2903,70000.0
2008-04-30 14:00:00,50.52,50.74,50.52,50.74,47800.0,33.2903,33.4353,33.2903,33.4353,47800.0
2008-04-30 14:10:00,50.74,51.09,50.66,51.01,188000.0,33.4353,33.6659,33.3825,33.6132,188000.0
2008-04-30 14:20:00,51.01,51.01,50.56,50.74,171300.0,33.6132,33.6132,33.3166,33.4353,171300.0
2008-04-30 14:30:00,50.74,50.85,50.62,50.69,108100.0,33.4353,33.5077,33.3562,33.4023,108100.0
2008-04-30 14:40:00,50.67,50.75,50.6,50.64,84500.0,33.3891,33.4418,33.343,33.3694,84500.0
2008-04-30 14:50:00,50.64,50.68,50.46,50.46,145300.0,33.3694,33.3957,33.2508,33.2508,145300.0
2008-04-30 15:00:00,50.46,50.52,50.43,50.48,153400.0,33.2508,33.2903,33.231,33.2639,153400.0
2008-04-30 15:10:00,50.48,50.51,50.21,50.33,163600.0,33.2639,33.2837,33.086,33.1651,163600.0
2008-04-30 15:20:00,50.34,50.39,50.31,50.35,126300.0,33.1717,33.2046,33.1519,33.1783,126300.0
2008-04-30 15:30:00,50.35,50.4,50.28,50.36,145300.0,33.1783,33.2112,33.1321,33.1849,145300.0
2008-04-30 15:40:00,50.36,50.48,50.26,50.45,162700.0,33.1849,33.2639,33.119,33.2442,162700.0
2008-04-30 15:50:00,50.45,50.46,50.27,50.27,251900.0,33.2442,33.2508,33.1255,33.1255,251900.0
2008-05-01 09:30:00,50.2,50.58,50.2,50.55,67200.0,33.0794,33.3298,33.0794,33.3101,67200.0
2008-05-01 09:40:00,50.55,50.71,50.47,50.71,59000.0,33.3101,33.4155,33.2573,33.4155,59000.0
2008-05-01 09:50:00,50.7,50.96,50.61,50.89,98700.0,33.4089,33.5802,33.3496,33.5341,98700.0
2008-05-01 10:00:00,50.9,50.98,50.7,50.81,105600.0,33.5407,33.5934,33.4089,33.4814,105600.0
2008-05-01 10:10:00,50.8,50.88,50.76,50.8,53400.0,33.4748,33.5275,33.4484,33.4748,53400.0
2008-05-01 10:20:00,50.81,50.92,50.8,50.89,82700.0,33.4814,33.5539,33.4748,33.5341,82700.0
2008-05-01 10:30:00,50.89,50.98,50.86,50.93,83400.0,33.5341,33.5934,33.5143,33.5605,83400.0
2008-05-01 10:40:00,50.93,50.98,50.88,50.95,61300.0,33.5605,33.5934,33.5275,33.5736,61300.0
2008-05-01 10:50:00,50.95,51.01,50.93,50.98,58800.0,33.5736,33.6132,33.5605,33.5934,58800.0
2008-05-01 11:00:00,50.97,51.12,50.94,51.1,115200.0,33.5868,33.6857,33.567,33.6725,115200.0
2008-05-01 11:10:00,51.1,51.29,51.1,51.29,102800.0,33.6725,33.7977,33.6725,33.7977,102800.0
2008-05-01 11:20:00,51.29,51.33,51.24,51.25,92600.0,33.7977,33.824,33.7647,33.7713,92600.0
2008-05-01 11:30:00,51.25,51.44,51.22,51.44,73200.0,33.7713,33.8965,33.7516,33.8965,73200.0
2008-05-01 11:40:00,51.45,51.5,51.4,51.49,71300.0,33.9031,33.9361,33.8702,33.9295,71300.0
2008-05-01 11:50:00,51.49,51.57,51.46,51.46,95100.0,33.9295,33.9822,33.9097,33.9097,95100.0
2008-05-01 12:00:00,51.45,51.6,51.45,51.6,72700.0,33.9031,34.002,33.9031,34.002,72700.0
2008-05-01 12:10:00,51.6,51.67,51.56,51.66,106900.0,34.002,34.0481,33.9756,34.0415,106900.0
2008-05-01 12:20:00,51.66,51.67,51.5,51.54,131700.0,34.0415,34.0481,33.9361,33.9624,131700.0
2008-05-01 12:30:00,51.55,51.85,51.55,51.84,174300.0,33.969,34.1667,33.969,34.1601,174300.0
2008-05-01 12:40:00,51.83,51.86,51.66,51.75,176700.0,34.1535,34.1733,34.0415,34.1008,176700.0
2008-05-01 12:50:00,51.75,51.93,51.71,51.93,124300.0,34.1008,34.2194,34.0744,34.2194,124300.0
2008-05-01 13:00:00,51.93,51.95,51.84,51.87,70100.0,34.2194,34.2326,34.1601,34.1799,70100.0
2008-05-01 13:10:00,51.88,51.99,51.86,51.95,172400.0,34.1865,34.2589,34.1733,34.2326,172400.0
2008-05-01 13:20:00,51.95,51.95,51.86,51.89,62400.0,34.2326,34.2326,34.1733,34.1931,62400.0
2008-05-01 13:30:00,51.87,51.9,51.76,51.79,78000.0,34.1799,34.1996,34.1074,34.1272,78000.0
2008-05-01 13:40:00,51.78,51.8,51.68,51.68,81600.0,34.1206,34.1337,34.0547,34.0547,81600.0
2008-05-01 13:50:00,51.68,51.7,51.61,51.64,95000.0,34.0547,34.0679,34.0085,34.0283,95000.0
2008-05-01 14:00:00,51.64,51.65,51.51,51.56,110100.0,34.0283,34.0349,33.9427,33.9756,110100.0
2008-05-01 14:10:00,51.57,51.75,51.55,51.71,76900.0,33.9822,34.1008,33.969,34.0744,76900.0
2008-05-01 14:20:00,51.71,51.76,51.59,51.61,63000.0,34.0744,34.1074,33.9954,34.0085,63000.0
2008-05-01 14:30:00,51.62,51.74,51.6,51.63,61100.0,34.0151,34.0942,34.002,34.0217,61100.0
2008-05-01 14:40:00,51.63,51.75,51.63,51.71,141700.0,34.0217,34.1008,34.0217,34.0744,141700.0
2008-05-01 14:50:00,51.72,51.77,51.55,51.61,150700.0,34.081,34.114,33.969,34.0085,150700.0
2008-05-01 15:00:00,51.61,51.61,51.48,51.49,101300.0,34.0085,34.0085,33.9229,33.9295,101300.0
2008-05-01 15:10:00,51.5,51.54,51.45,51.45,94400.0,33.9361,33.9624,33.9031,33.9031,94400.0
2008-05-01 15:20:00,51.46,51.53,51.41,51.53,116800.0,33.9097,33.9558,33.8768,33.9558,116800.0
2008-05-01 15:30:00,51.53,51.54,51.38,51.39,149700.0,33.9558,33.9624,33.857,33.8636,149700.0
2008-05-01 15:40:00,51.39,51.58,51.38,51.58,295800.0,33.8636,33.9888,33.857,33.9888,295800.0
2008-05-01 15:50:00,51.58,51.71,51.54,51.67,303800.0,33.9888,34.0744,33.9624,34.0481,303800.0
2008-05-02 09:30:00,51.91,52.16,51.73,51.8,135000.0,34.2062,34.371,34.0876,34.1337,135000.0
2008-05-02 09:40:00,51.79,51.86,51.52,51.58,81800.0,34.1272,34.1733,33.9492,33.9888,81800.0
2008-05-02 09:50:00,51.57,51.99,51.57,51.98,96600.0,33.9822,34.2589,33.9822,34.2524,96600.0
2008-05-02 10:00:00,51.98,52.1,51.85,51.91,109300.0,34.2524,34.3314,34.1667,34.2062,109300.0
2008-05-02 10:10:00,51.91,51.99,51.72,51.76,61900.0,34.2062,34.2589,34.081,34.1074,61900.0
2008-05-02 10:20:00,51.76,51.82,51.63,51.69,70600.0,34.1074,34.1469,34.0217,34.0613,70600.0
2008-05-02 10:30:00,51.69,51.73,51.61,51.61,73600.0,34.0613,34.0876,34.0085,34.0085,73600.0
2008-05-02 10:40:00,51.61,51.66,51.52,51.65,116800.0,34.0085,34.0415,33.9492,34.0349,116800.0
2008-05-02 10:50:00,51.65,51.8,51.64,51.7,78200.0,34.0349,34.1337,34.0283,34.0679,78200.0
2008-05-02 11:00:00,51.71,51.9,51.71,51.89,84600.0,34.0744,34.1996,34.0744,34.1931,84600.0
2008-05-02 11:10:00,51.89,52.08,51.86,52.0,109200.0,34.1931,34.3183,34.1733,34.2655,109200.0
2008-05-02 11:20:00,52.0,52.03,51.93,51.98,75000.0,34.2655,34.2853,34.2194,34.2524,75000.0
2008-05-02 11:30:00,51.98,52.03,51.9,51.91,69200.0,34.2524,34.2853,34.1996,34.2062,69200.0
2008-05-02 11:40:00,51.91,52.02,51.91,51.97,48600.0,34.2062,34.2787,34.2062,34.2458,48600.0
2008-05-02 11:50:00,51.98,52.02,51.89,51.97,58600.0,34.2524,34.2787,34.1931,34.2458,58600.0
2008-05-02 12:00:00,51.97,51.99,51.77,51.78,172200.0,34.2458,34.2589,34.114,34.1206,172200.0
2008-05-02 12:10:00,51.8,51.8,51.72,51.75,43700.0,34.1337,34.1337,34.081,34.1008,43700.0
2008-05-02 12:20:00,51.75,51.76,51.7,51.74,42500.0,34.1008,34.1074,34.0679,34.0942,42500.0
2008-05-02 12:30:00,51.74,51.74,51.64,51.68,42200.0,34.0942,34.0942,34.0283,34.0547,42200.0
2008-05-02 12:40:00,51.68,51.69,51.56,51.6,51600.0,34.0547,34.0613,33.9756,34.002,51600.0
2008-05-02 12:50:00,51.59,51.69,51.57,51.63,24800.0,33.9954,34.0613,33.9822,34.0217,24800.0
2008-05-02 13:00:00,51.64,51.66,51.52,51.55,44300.0,34.0283,34.0415,33.9492,33.969,44300.0
2008-05-02 13:10:00,51.56,51.59,51.5,51.53,45700.0,33.9756,33.9954,33.9361,33.9558,45700.0
2008-05-02 13:20:00,51.52,51.74,51.52,51.74,107000.0,33.9492,34.0942,33.9492,34.0942,107000.0
2008-05-02 13:30:00,51.74,51.78,51.71,51.76,39300.0,34.0942,34.1206,34.0744,34.1074,39300.0
2008-05-02 13:40:00,51.75,51.87,51.72,51.85,37600.0,34.1008,34.1799,34.081,34.1667,37600.0
2008-05-02 13:50:00,51.85,51.85,51.8,51.81,30800.0,34.1667,34.1667,34.1337,34.1403,30800.0
2008-05-02 14:00:00,51.8,51.86,51.59,51.63,101300.0,34.1337,34.1733,33.9954,34.0217,101300.0
2008-05-02 14:10:00,51.64,51.76,51.62,51.65,66400.0,34.0283,34.1074,34.0151,34.0349,66400.0
2008-05-02 14:20:00,51.65,51.71,51.63,51.66,24700.0,34.0349,34.0744,34.0217,34.0415,24700.0
2008-05-02 14:30:00,51.66,51.79,51.6,51.74,43200.0,34.0415,34.1272,34.002,34.0942,43200.0
2008-05-02 14:40:00,51.73,51.73,51.61,51.71,42800.0,34.0876,34.0876,34.0085,34.0744,42800.0
2008-05-02 14:50:00,51.69,51.71,51.54,51.54,51000.0,34.0613,34.0744,33.9624,33.9624,51000.0
2008-05-02 15:00:00,51.54,51.62,51.53,51.61,51400.0,33.9624,34.0151,33.9558,34.0085,51400.0
2008-05-02 15:10:00,51.62,51.75,51.61,51.7,47100.0,34.0151,34.1008,34.0085,34.0679,47100.0
2008-05-02 15:20:00,51.69,51.71,51.61,51.62,48900.0,34.0613,34.0744,34.0085,34.0151,48900.0
2008-05-02 15:30:00,51.63,51.76,51.59,51.73,77800.0,34.0217,34.1074,33.9954,34.0876,77800.0
2008-05-02 15:40:00,51.73,51.79,51.71,51.75,85100.0,34.0876,34.1272,34.0744,34.1008,85100.0
2008-05-02 15:50:00,51.75,51.9,51.69,51.83,158600.0,34.1008,34.1996,34.0613,34.1535,158600.0
2008-05-05 09:30:00,51.91,51.91,51.39,51.5,115000.0,34.2062,34.2062,33.8636,33.9361,115000.0
2008-05-05 09:40:00,51.49,51.51,51.38,51.51,93400.0,33.9295,33.9427,33.857,33.9427,93400.0
2008-05-05 09:50:00,51.5,51.55,51.38,51.4,104800.0,33.9361,33.969,33.857,33.8702,104800.0
2008-05-05 10:00:00,51.4,51.6,51.34,51.6,87200.0,33.8702,34.002,33.8306,34.002,87200.0
2008-05-05 10:10:00,51.59,51.6,51.34,51.41,95700.0,33.9954,34.002,33.8306,33.8768,95700.0
2008-05-05 10:20:00,51.42,51.45,51.24,51.25,54900.0,33.8833,33.9031,33.7647,33.7713,54900.0
2008-05-05 10:30:00,51.26,51.31,51.2,51.27,46500.0,33.7779,33.8109,33.7384,33.7845,46500.0
2008-05-05 10:40:00,51.26,51.35,51.24,51.33,52800.0,33.7779,33.8372,33.7647,33.824,52800.0
2008-05-05 10:50:00,51.33,51.33,51.15,51.15,52300.0,33.824,33.824,33.7054,33.7054,52300.0
2008-05-05 11:00:00,51.14,51.16,50.98,50.98,133400.0,33.6988,33.712,33.5934,33.5934,133400.0
2008-05-05 11:10:00,50.98,51.0,50.96,51.0,83400.0,33.5934,33.6066,33.5802,33.6066,83400.0
2008-05-05 11:20:00,51.0,51.0,50.95,50.96,76600.0,33.6066,33.6066,33.5736,33.5802,76600.0
2008-05-05 11:30:00,50.97,51.2,50.96,51.19,112800.0,33.5868,33.7384,33.5802,33.7318,112800.0
2008-05-05 11:40:00,51.2,51.23,51.13,51.15,83500.0,33.7384,33.7581,33.6922,33.7054,83500.0
2008-05-05 11:50:00,51.15,51.16,51.11,51.13,88300.0,33.7054,33.712,33.6791,33.6922,88300.0
2008-05-05 12:00:00,51.13,51.16,51.13,51.15,33400.0,33.6922,33.712,33.6922,33.7054,33400.0
2008-05-05 12:10:00,51.14,51.16,51.01,51.04,78100.0,33.6988,33.712,33.6132,33.6329,78100.0
2008-05-05 12:20:00,51.05,51.1,50.97,51.07,50100.0,33.6395,33.6725,33.5868,33.6527,50100.0
2008-05-05 12:30:00,51.08,51.15,51.03,51.14,39900.0,33.6593,33.7054,33.6264,33.6988,39900.0
2008-05-05 12:40:00,51.13,51.15,51.08,51.15,44700.0,33.6922,33.7054,33.6593,33.7054,44700.0
2008-05-05 12:50:00,51.15,51.16,51.12,51.15,50300.0,33.7054,33.712,33.6857,33.7054,50300.0
2008-05-05 13:00:00,51.15,51.15,51.09,51.11,50600.0,33.7054,33.7054,33.6659,33.6791,50600.0
2008-05-05 13:10:00,51.12,51.14,51.09,51.09,56000.0,33.6857,33.6988,33.6659,33.6659,56000.0
2008-05-05 13:20:00,51.1,51.15,51.09,51.14,69300.0,33.6725,33.7054,33.6659,33.6988,69300.0
2008-05-05 13:30:00,51.14,51.16,51.09,51.14,59400.0,33.6988,33.712,33.6659,33.6988,59400.0
2008-05-05 13:40:00,51.13,51.21,51.09,51.17,102100.0,33.6922,33.745,33.6659,33.7186,102100.0
2008-05-05 13:50:00,51.17,51.22,51.15,51.18,70600.0,33.7186,33.7516,33.7054,33.7252,70600.0
2008-05-05 14:00:00,51.18,51.18,51.12,51.17,62600.0,33.7252,33.7252,33.6857,33.7186,62600.0
2008-05-05 14:10:00,51.17,51.22,51.17,51.2,90900.0,33.7186,33.7516,33.7186,33.7384,90900.0
2008-05-05 14:20:00,51.2,51.24,51.18,51.2,60100.0,33.7384,33.7647,33.7252,33.7384,60100.0
2008-05-05 14:30:00,51.19,51.19,51.13,51.13,53900.0,33.7318,33.7318,33.6922,33.6922,53900.0
2008-05-05 14:40:00,51.13,51.27,51.13,51.25,72500.0,33.6922,33.7845,33.6922,33.7713,72500.0
2008-05-05 14:50:00,51.25,51.26,51.17,51.19,76700.0,33.7713,33.7779,33.7186,33.7318,76700.0
2008-05-05 15:00:00,51.2,51.23,51.17,51.22,101500.0,33.7384,33.7581,33.7186,33.7516,101500.0
2008-05-05 15:10:00,51.21,51.26,51.19,51.2,91500.0,33.745,33.7779,33.7318,33.7384,91500.0
2008-05-05 15:20:00,51.2,51.24,51.18,51.2,64200.0,33.7384,33.7647,33.7252,33.7384,64200.0
2008-05-05 15:30:00,51.21,51.22,51.12,51.17,110100.0,33.745,33.7516,33.6857,33.7186,110100.0
2008-05-05 15:40:00,51.17,51.2,51.13,51.17,142400.0,33.7186,33.7384,33.6922,33.7186,142400.0
2008-05-05 15:50:00,51.17,51.21,51.14,51.18,197500.0,33.7186,33.745,33.6988,33.7252,197500.0
2008-05-06 09:30:00,50.64,50.92,50.61,50.62,86800.0,33.3694,33.5539,33.3496,33.3562,86800.0
2008-05-06 09:40:00,50.63,50.85,50.56,50.67,69600.0,33.3628,33.5077,33.3166,33.3891,69600.0
2008-05-06 09:50:00,50.67,50.72,50.51,50.72,64300.0,33.3891,33.4221,33.2837,33.4221,64300.0
2008-05-06 10:00:00,50.7,50.83,50.64,50.74,82400.0,33.4089,33.4946,33.3694,33.4353,82400.0
2008-05-06 10:10:00,50.74,50.94,50.74,50.92,83400.0,33.4353,33.567,33.4353,33.5539,83400.0
2008-05-06 10:20:00,50.92,50.99,50.81,50.88,74800.0,33.5539,33.6,33.4814,33.5275,74800.0
2008-05-06 10:30:00,50.85,50.93,50.8,50.86,41700.0,33.5077,33.5605,33.4748,33.5143,41700.0
2008-05-06 10:40:00,50.87,50.97,50.85,50.89,33300.0,33.5209,33.5868,33.5077,33.5341,33300.0
2008-05-06 10:50:00,50.88,50.96,50.86,50.91,41100.0,33.5275,33.5802,33.5143,33.5473,41100.0
2008-05-06 11:00:00,50.92,51.09,50.81,51.08,112200.0,33.5539,33.6659,33.4814,33.6593,112200.0
2008-05-06 11:10:00,51.08,51.13,50.86,50.86,85100.0,33.6593,33.6922,33.5143,33.5143,85100.0
2008-05-06 11:20:00,50.85,50.9,50.84,50.9,32200.0,33.5077,33.5407,33.5012,33.5407,32200.0
2008-05-06 11:30:00,50.88,50.93,50.87,50.91,61600.0,33.5275,33.5605,33.5209,33.5473,61600.0
2008-05-06 11:40:00,50.9,50.96,50.88,50.95,39800.0,33.5407,33.5802,33.5275,33.5736,39800.0
2008-05-06 11:50:00,50.96,51.01,50.93,51.01,57600.0,33.5802,33.6132,33.5605,33.6132,57600.0
2008-05-06 12:00:00,51.0,51.03,50.96,51.0,105300.0,33.6066,33.6264,33.5802,33.6066,105300.0
2008-05-06 12:10:00,51.01,51.23,51.0,51.19,125500.0,33.6132,33.7581,33.6066,33.7318,125500.0
2008-05-06 12:20:00,51.14,51.24,51.13,51.14,61500.0,33.6988,33.7647,33.6922,33.6988,61500.0
2008-05-06 12:30:00,51.14,51.19,51.04,51.07,81400.0,33.6988,33.7318,33.6329,33.6527,81400.0
2008-05-06 12:40:00,51.07,51.18,51.07,51.17,54600.0,33.6527,33.7252,33.6527,33.7186,54600.0
2008-05-06 12:50:00,51.17,51.24,51.15,51.2,89500.0,33.7186,33.7647,33.7054,33.7384,89500.0
2008-05-06 13:00:00,51.2,51.22,51.12,51.14,55200.0,33.7384,33.7516,33.6857,33.6988,55200.0
2008-05-06 13:10:00,51.15,51.16,51.04,51.12,73300.0,33.7054,33.712,33.6329,33.6857,73300.0
2008-05-06 13:20:00,51.12,51.14,51.08,51.1,24300.0,33.6857,33.6988,33.6593,33.6725,24300.0
2008-05-06 13:30:00,51.09,51.14,51.08,51.12,22900.0,33.6659,33.6988,33.6593,33.6857,22900.0
2008-05-06 13:40:00,51.14,51.14,51.01,51.06,84000.0,33.6988,33.6988,33.6132,33.6461,84000.0
2008-05-06 13:50:00,51.05,51.06,50.98,51.03,95500.0,33.6395,33.6461,33.5934,33.6264,95500.0
2008-05-06 14:00:00,51.03,51.06,50.96,51.0,102600.0,33.6264,33.6461,33.5802,33.6066,102600.0
2008-05-06 14:10:00,51.0,51.02,50.94,50.94,83700.0,33.6066,33.6198,33.567,33.567,83700.0
2008-05-06 14:20:00,50.96,51.0,50.92,50.98,78700.0,33.5802,33.6066,33.5539,33.5934,78700.0
2008-05-06 14:30:00,50.98,51.0,50.86,50.88,96700.0,33.5934,33.6066,33.5143,33.5275,96700.0
2008-05-06 14:40:00,50.88,51.01,50.85,50.98,91800.0,33.5275,33.6132,33.5077,33.5934,91800.0
2008-05-06 14:50:00,50.99,51.02,50.96,51.0,105800.0,33.6,33.6198,33.5802,33.6066,105800.0
2008-05-06 15:00:00,51.01,51.05,51.0,51.02,74600.0,33.6132,33.6395,33.6066,33.6198,74600.0
2008-05-06 15:10:00,51.02,51.05,50.99,51.02,65500.0,33.6198,33.6395,33.6,33.6198,65500.0
2008-05-06 15:20:00,51.02,51.08,51.01,51.05,55100.0,33.6198,33.6593,33.6132,33.6395,55100.0
2008-05-06 15:30:00,51.05,51.21,51.05,51.13,156100.0,33.6395,33.745,33.6395,33.6922,156100.0
2008-05-06 15:40:00,51.13,51.15,51.06,51.09,179900.0,33.6922,33.7054,33.6461,33.6659,179900.0
2008-05-06 15:50:00,51.09,51.12,51.06,51.09,264500.0,33.6659,33.6857,33.6461,33.6659,264500.0
2008-05-07 09:30:00,51.06,51.06,50.84,50.9,73100.0,33.6461,33.6461,33.5012,33.5407,73100.0
2008-05-07 09:40:00,50.88,50.9,50.5,50.85,78300.0,33.5275,33.5407,33.2771,33.5077,78300.0
2008-05-07 09:50:00,50.85,50.98,50.68,50.84,83500.0,33.5077,33.5934,33.3957,33.5012,83500.0
2008-05-07 10:00:00,50.83,50.85,50.64,50.68,56800.0,33.4946,33.5077,33.3694,33.3957,56800.0
2008-05-07 10:10:00,50.67,50.74,50.67,50.73,66700.0,33.3891,33.4353,33.3891,33.4287,66700.0
2008-05-07 10:20:00,50.75,50.83,50.71,50.74,46900.0,33.4418,33.4946,33.4155,33.4353,46900.0
2008-05-07 10:30:00,50.74,50.88,50.74,50.83,73200.0,33.4353,33.5275,33.4353,33.4946,73200.0
2008-05-07 10:40:00,50.84,50.9,50.72,50.72,56600.0,33.5012,33.5407,33.4221,33.4221,56600.0
2008-05-07 10:50:00,50.74,50.76,50.55,50.56,62300.0,33.4353,33.4484,33.3101,33.3166,62300.0
2008-05-07 11:00:00,50.56,50.66,50.53,50.65,72400.0,33.3166,33.3825,33.2969,33.376,72400.0
2008-05-07 11:10:00,50.66,50.66,50.46,50.55,61700.0,33.3825,33.3825,33.2508,33.3101,61700.0
2008-05-07 11:20:00,50.53,50.57,50.51,50.53,70700.0,33.2969,33.3232,33.2837,33.2969,70700.0
2008-05-07 11:30:00,50.53,50.54,50.47,50.51,79700.0,33.2969,33.3035,33.2573,33.2837,79700.0
2008-05-07 11:40:00,50.52,50.53,50.45,50.46,57400.0,33.2903,33.2969,33.2442,33.2508,57400.0
2008-05-07 11:50:00,50.45,50.47,50.31,50.31,152100.0,33.2442,33.2573,33.1519,33.1519,152100.0
2008-05-07 12:00:00,50.31,50.32,50.21,50.22,171300.0,33.1519,33.1585,33.086,33.0926,171300.0
2008-05-07 12:10:00,50.22,50.28,50.16,50.26,93000.0,33.0926,33.1321,33.0531,33.119,93000.0
2008-05-07 12:20:00,50.26,50.26,50.18,50.19,88300.0,33.119,33.119,33.0662,33.0728,88300.0
2008-05-07 12:30:00,50.19,50.22,50.11,50.16,136800.0,33.0728,33.0926,33.0201,33.0531,136800.0
2008-05-07 12:40:00,50.16,50.18,50.13,50.13,62700.0,33.0531,33.0662,33.0333,33.0333,62700.0
2008-05-07 12:50:00,50.14,50.14,50.1,50.12,91800.0,33.0399,33.0399,33.0135,33.0267,91800.0
2008-05-07 13:00:00,50.12,50.13,50.03,50.03,110600.0,33.0267,33.0333,32.9674,32.9674,110600.0
2008-05-07 13:10:00,50.02,50.03,49.98,50.0,118500.0,32.9608,32.9674,32.9345,32.9476,118500.0
2008-05-07 13:20:00,50.0,50.1,49.99,50.05,86900.0,32.9476,33.0135,32.941,32.9806,86900.0
2008-05-07 13:30:00,50.05,50.17,50.05,50.15,56400.0,32.9806,33.0597,32.9806,33.0465,56400.0
2008-05-07 13:40:00,50.15,50.18,50.13,50.18,85300.0,33.0465,33.0662,33.0333,33.0662,85300.0
2008-05-07 13:50:00,50.18,50.18,50.08,50.16,76600.0,33.0662,33.0662,33.0003,33.0531,76600.0
2008-05-07 14:00:00,50.16,50.22,50.15,50.2,90800.0,33.0531,33.0926,33.0465,33.0794,90800.0
2008-05-07 14:10:00,50.21,50.22,50.15,50.16,77400.0,33.086,33.0926,33.0465,33.0531,77400.0
2008-05-07 14:20:00,50.16,50.2,49.95,49.97,135500.0,33.0531,33.0794,32.9147,32.9279,135500.0
2008-05-07 14:30:00,49.97,49.97,49.86,49.93,107600.0,32.9279,32.9279,32.8554,32.9015,107600.0
2008-05-07 14:40:00,49.93,50.0,49.84,49.86,152500.0,32.9015,32.9476,32.8422,32.8554,152500.0
2008-05-07 14:50:00,49.86,49.9,49.83,49.88,97500.0,32.8554,32.8817,32.8356,32.8686,97500.0
2008-05-07 15:00:00,49.89,49.92,49.8,49.84,157700.0,32.8751,32.8949,32.8158,32.8422,157700.0
2008-05-07 15:10:00,49.83,49.9,49.79,49.89,161100.0,32.8356,32.8817,32.8093,32.8751,161100.0
2008-05-07 15:20:00,49.89,49.9,49.55,49.67,202200.0,32.8751,32.8817,32.6511,32.7302,202200.0
2008-05-07 15:30:00,49.67,49.8,49.56,49.79,229600.0,32.7302,32.8158,32.6577,32.8093,229600.0
2008-05-07 15:40:00,49.8,49.9,49.67,49.8,328100.0,32.8158,32.8817,32.7302,32.8158,328100.0
2008-05-07 15:50:00,49.8,49.82,49.64,49.71,477700.0,32.8158,32.829,32.7104,32.7565,477700.0
2008-05-08 09:30:00,49.82,50.15,49.48,49.52,139200.0,32.829,33.0465,32.605,32.6313,139200.0
2008-05-08 09:40:00,49.52,49.65,49.48,49.59,149800.0,32.6313,32.717,32.605,32.6775,149800.0
2008-05-08 09:50:00,49.59,49.68,49.48,49.49,106400.0,32.6775,32.7368,32.605,32.6116,106400.0
2008-05-08 10:00:00,49.5,49.51,49.37,49.4,138100.0,32.6182,32.6247,32.5325,32.5523,138100.0
2008-05-08 10:10:00,49.4,49.5,49.28,49.3,128700.0,32.5523,32.6182,32.4732,32.4864,128700.0
2008-05-08 10:20:00,49.3,49.31,49.17,49.29,130000.0,32.4864,32.493,32.4007,32.4798,130000.0
2008-05-08 10:30:00,49.29,49.33,49.03,49.06,105500.0,32.4798,32.5061,32.3084,32.3282,105500.0
2008-05-08 10:40:00,49.06,49.11,48.94,48.98,163700.0,32.3282,32.3612,32.2491,32.2755,163700.0
2008-05-08 10:50:00,48.99,49.05,48.73,49.05,206800.0,32.2821,32.3216,32.1108,32.3216,206800.0
2008-05-08 11:00:00,49.05,49.22,48.85,49.22,141400.0,32.3216,32.4336,32.1898,32.4336,141400.0
2008-05-08 11:10:00,49.21,49.33,49.1,49.29,182200.0,32.4271,32.5061,32.3546,32.4798,182200.0
2008-05-08 11:20:00,49.3,49.41,49.27,49.31,142400.0,32.4864,32.5589,32.4666,32.493,142400.0
2008-05-08 11:30:00,49.31,49.4,49.27,49.31,134900.0,32.493,32.5523,32.4666,32.493,134900.0
2008-05-08 11:40:00,49.31,49.34,49.23,49.33,145500.0,32.493,32.5127,32.4402,32.5061,145500.0
2008-05-08 11:50:00,49.34,49.45,49.31,49.4,115700.0,32.5127,32.5852,32.493,32.5523,115700.0
2008-05-08 12:00:00,49.4,49.44,49.31,49.36,123700.0,32.5523,32.5786,32.493,32.5259,123700.0
2008-05-08 12:10:00,49.35,49.39,49.33,49.38,101800.0,32.5193,32.5457,32.5061,32.5391,101800.0
2008-05-08 12:20:00,49.38,49.43,49.34,49.34,118900.0,32.5391,32.572,32.5127,32.5127,118900.0
2008-05-08 12:30:00,49.34,49.42,49.34,49.4,137800.0,32.5127,32.5654,32.5127,32.5523,137800.0
2008-05-08 12:40:00,49.41,49.41,49.33,49.36,68200.0,32.5589,32.5589,32.5061,32.5259,68200.0
2008-05-08 12:50:00,49.36,49.4,49.35,49.37,69700.0,32.5259,32.5523,32.5193,32.5325,69700.0
2008-05-08 13:00:00,49.38,49.44,49.37,49.39,67600.0,32.5391,32.5786,32.5325,32.5457,67600.0
2008-05-08 13:10:00,49.38,49.39,49.3,49.35,82900.0,32.5391,32.5457,32.4864,32.5193,82900.0
2008-05-08 13:20:00,49.35,49.54,49.35,49.45,228100.0,32.5193,32.6445,32.5193,32.5852,228100.0
2008-05-08 13:30:00,49.45,49.59,49.41,49.43,117600.0,32.5852,32.6775,32.5589,32.572,117600.0
2008-05-08 13:40:00,49.43,49.52,49.4,49.52,88700.0,32.572,32.6313,32.5523,32.6313,88700.0
2008-05-08 13:50:00,49.52,49.63,49.44,49.57,167500.0,32.6313,32.7038,32.5786,32.6643,167500.0
2008-05-08 14:00:00,49.58,49.58,49.45,49.45,108000.0,32.6709,32.6709,32.5852,32.5852,108000.0
2008-05-08 14:10:00,49.45,49.53,49.45,49.49,78100.0,32.5852,32.6379,32.5852,32.6116,78100.0
2008-05-08 14:20:00,49.49,49.58,49.47,49.56,94300.0,32.6116,32.6709,32.5984,32.6577,94300.0
2008-05-08 14:30:00,49.56,49.58,49.52,49.53,103100.0,32.6577,32.6709,32.6313,32.6379,103100.0
2008-05-08 14:40:00,49.53,49.53,49.37,49.38,82900.0,32.6379,32.6379,32.5325,32.5391,82900.0
2008-05-08 14:50:00,49.37,49.45,49.36,49.41,113900.0,32.5325,32.5852,32.5259,32.5589,113900.0
2008-05-08 15:00:00,49.41,49.49,49.39,49.42,125700.0,32.5589,32.6116,32.5457,32.5654,125700.0
2008-05-08 15:10:00,49.42,49.48,49.34,49.36,174400.0,32.5654,32.605,32.5127,32.5259,174400.0
2008-05-08 15:20:00,49.36,49.47,49.3,49.41,122800.0,32.5259,32.5984,32.4864,32.5589,122800.0
2008-05-08 15:30:00,49.41,49.41,49.33,49.35,135000.0,32.5589,32.5589,32.5061,32.5193,135000.0
2008-05-08 15:40:00,49.35,49.44,49.3,49.44,199100.0,32.5193,32.5786,32.4864,32.5786,199100.0
2008-05-08 15:50:00,49.43,49.46,49.36,49.42,323100.0,32.572,32.5918,32.5259,32.5654,323100.0
2008-05-09 09:30:00,49.07,49.19,48.93,49.17,128800.0,32.3348,32.4139,32.2426,32.4007,128800.0
2008-05-09 09:40:00,49.18,49.55,49.16,49.35,174000.0,32.4073,32.6511,32.3941,32.5193,174000.0
2008-05-09 09:50:00,49.36,49.43,49.21,49.21,124700.0,32.5259,32.572,32.4271,32.4271,124700.0
2008-05-09 10:00:00,49.22,49.33,49.2,49.31,175200.0,32.4336,32.5061,32.4205,32.493,175200.0
2008-05-09 10:10:00,49.31,49.32,49.22,49.27,137600.0,32.493,32.4995,32.4336,32.4666,137600.0
2008-05-09 10:20:00,49.3,49.39,49.2,49.39,126100.0,32.4864,32.5457,32.4205,32.5457,126100.0
2008-05-09 10:30:00,49.39,49.47,49.33,49.4,215900.0,32.5457,32.5984,32.5061,32.5523,215900.0
2008-05-09 10:40:00,49.38,49.56,49.35,49.49,211300.0,32.5391,32.6577,32.5193,32.6116,211300.0
2008-05-09 10:50:00,49.49,49.54,49.44,49.44,83500.0,32.6116,32.6445,32.5786,32.5786,83500.0
2008-05-09 11:00:00,49.46,49.48,49.23,49.25,141600.0,32.5918,32.605,32.4402,32.4534,141600.0
2008-05-09 11:10:00,49.25,49.28,49.21,49.24,89300.0,32.4534,32.4732,32.4271,32.4468,89300.0
2008-05-09 11:20:00,49.24,49.29,49.16,49.23,89700.0,32.4468,32.4798,32.3941,32.4402,89700.0
2008-05-09 11:30:00,49.22,49.22,48.97,48.97,73300.0,32.4336,32.4336,32.2689,32.2689,73300.0
2008-05-09 11:40:00,48.98,48.99,48.87,48.95,84600.0,32.2755,32.2821,32.203,32.2557,84600.0
2008-05-09 11:50:00,48.94,48.97,48.85,48.93,61900.0,32.2491,32.2689,32.1898,32.2426,61900.0
2008-05-09 12:00:00,48.92,48.95,48.86,48.9,50400.0,32.236,32.2557,32.1964,32.2228,50400.0
2008-05-09 12:10:00,48.92,48.99,48.9,48.97,64800.0,32.236,32.2821,32.2228,32.2689,64800.0
2008-05-09 12:20:00,48.98,49.06,48.93,49.06,65500.0,32.2755,32.3282,32.2426,32.3282,65500.0
2008-05-09 12:30:00,49.06,49.14,49.02,49.13,121700.0,32.3282,32.3809,32.3019,32.3743,121700.0
2008-05-09 12:40:00,49.13,49.17,49.1,49.16,43100.0,32.3743,32.4007,32.3546,32.3941,43100.0
2008-05-09 12:50:00,49.16,49.27,49.15,49.26,44200.0,32.3941,32.4666,32.3875,32.46,44200.0
2008-05-09 13:00:00,49.26,49.26,49.15,49.17,57900.0,32.46,32.46,32.3875,32.4007,57900.0
2008-05-09 13:10:00,49.17,49.21,49.14,49.15,67400.0,32.4007,32.4271,32.3809,32.3875,67400.0
2008-05-09 13:20:00,49.16,49.2,49.13,49.16,50700.0,32.3941,32.4205,32.3743,32.3941,50700.0
2008-05-09 13:30:00,49.15,49.23,49.12,49.23,27800.0,32.3875,32.4402,32.3678,32.4402,27800.0
2008-05-09 13:40:00,49.23,49.26,49.21,49.22,65100.0,32.4402,32.46,32.4271,32.4336,65100.0
2008-05-09 13:50:00,49.22,49.32,49.22,49.3,50800.0,32.4336,32.4995,32.4336,32.4864,50800.0
2008-05-09 14:00:00,49.3,49.31,49.22,49.22,55400.0,32.4864,32.493,32.4336,32.4336,55400.0
2008-05-09 14:10:00,49.22,49.31,49.21,49.28,78100.0,32.4336,32.493,32.4271,32.4732,78100.0
2008-05-09 14:20:00,49.27,49.35,49.25,49.31,85000.0,32.4666,32.5193,32.4534,32.493,85000.0
2008-05-09 14:30:00,49.31,49.33,49.26,49.29,74800.0,32.493,32.5061,32.46,32.4798,74800.0
2008-05-09 14:40:00,49.29,49.36,49.26,49.34,98600.0,32.4798,32.5259,32.46,32.5127,98600.0
2008-05-09 14:50:00,49.34,49.36,49.27,49.29,89900.0,32.5127,32.5259,32.4666,32.4798,89900.0
2008-05-09 15:00:00,49.29,49.37,49.28,49.36,66700.0,32.4798,32.5325,32.4732,32.5259,66700.0
2008-05-09 15:10:00,49.36,49.44,49.33,49.43,82000.0,32.5259,32.5786,32.5061,32.572,82000.0
2008-05-09 15:20:00,49.43,49.51,49.39,49.5,177100.0,32.572,32.6247,32.5457,32.6182,177100.0
2008-05-09 15:30:00,49.5,49.5,49.43,49.46,121400.0,32.6182,32.6182,32.572,32.5918,121400.0
2008-05-09 15:40:00,49.47,49.5,49.33,49.37,136800.0,32.5984,32.6182,32.5061,32.5325,136800.0
2008-05-09 15:50:00,49.37,49.38,49.3,49.3,229800.0,32.5325,32.5391,32.4864,32.4864,229800.0
2008-05-12 09:30:00,49.41,49.76,49.41,49.65,78400.0,32.5589,32.7895,32.5589,32.717,78400.0
2008-05-12 09:40:00,49.65,49.75,49.52,49.52,87200.0,32.717,32.7829,32.6313,32.6313,87200.0
2008-05-12 09:50:00,49.53,49.55,49.35,49.37,76300.0,32.6379,32.6511,32.5193,32.5325,76300.0
2008-05-12 10:00:00,49.36,49.42,49.12,49.14,103600.0,32.5259,32.5654,32.3678,32.3809,103600.0
2008-05-12 10:10:00,49.14,49.17,49.05,49.16,51100.0,32.3809,32.4007,32.3216,32.3941,51100.0
2008-05-12 10:20:00,49.16,49.27,49.15,49.21,54100.0,32.3941,32.4666,32.3875,32.4271,54100.0
2008-05-12 10:30:00,49.21,49.39,49.19,49.33,76600.0,32.4271,32.5457,32.4139,32.5061,76600.0
2008-05-12 10:40:00,49.34,49.37,49.26,49.35,79700.0,32.5127,32.5325,32.46,32.5193,79700.0
2008-05-12 10:50:00,49.34,49.38,49.28,49.3,70100.0,32.5127,32.5391,32.4732,32.4864,70100.0
2008-05-12 11:00:00,49.31,49.37,49.17,49.18,91700.0,32.493,32.5325,32.4007,32.4073,91700.0
2008-05-12 11:10:00,49.17,49.22,49.13,49.22,72000.0,32.4007,32.4336,32.3743,32.4336,72000.0
2008-05-12 11:20:00,49.22,49.31,49.16,49.31,93400.0,32.4336,32.493,32.3941,32.493,93400.0
2008-05-12 11:30:00,49.32,49.32,49.27,49.29,27200.0,32.4995,32.4995,32.4666,32.4798,27200.0
2008-05-12 11:40:00,49.31,49.36,49.18,49.27,34600.0,32.493,32.5259,32.4073,32.4666,34600.0
2008-05-12 11:50:00,49.27,49.33,49.25,49.29,28500.0,32.4666,32.5061,32.4534,32.4798,28500.0
2008-05-12 12:00:00,49.29,49.37,49.28,49.3,37800.0,32.4798,32.5325,32.4732,32.4864,37800.0
2008-05-12 12:10:00,49.3,49.34,49.16,49.21,67700.0,32.4864,32.5127,32.3941,32.4271,67700.0
2008-05-12 12:20:00,49.2,49.29,49.18,49.27,33400.0,32.4205,32.4798,32.4073,32.4666,33400.0
2008-05-12 12:30:00,49.27,49.34,49.27,49.3,24300.0,32.4666,32.5127,32.4666,32.4864,24300.0
2008-05-12 12:40:00,49.3,49.43,49.3,49.41,37000.0,32.4864,32.572,32.4864,32.5589,37000.0
2008-05-12 12:50:00,49.39,49.5,49.39,49.41,37100.0,32.5457,32.6182,32.5457,32.5589,37100.0
2008-05-12 13:00:00,49.4,49.41,49.31,49.33,45000.0,32.5523,32.5589,32.493,32.5061,45000.0
2008-05-12 13:10:00,49.33,49.39,49.33,49.38,26700.0,32.5061,32.5457,32.5061,32.5391,26700.0
2008-05-12 13:20:00,49.37,49.4,49.33,49.34,25200.0,32.5325,32.5523,32.5061,32.5127,25200.0
2008-05-12 13:30:00,49.34,49.36,49.29,49.35,44500.0,32.5127,32.5259,32.4798,32.5193,44500.0
2008-05-12 13:40:00,49.35,49.44,49.34,49.44,35800.0,32.5193,32.5786,32.5127,32.5786,35800.0
2008-05-12 13:50:00,49.44,49.45,49.38,49.4,25900.0,32.5786,32.5852,32.5391,32.5523,25900.0
2008-05-12 14:00:00,49.42,49.49,49.39,49.48,37400.0,32.5654,32.6116,32.5457,32.605,37400.0
2008-05-12 14:10:00,49.49,49.51,49.39,49.4,85700.0,32.6116,32.6247,32.5457,32.5523,85700.0
2008-05-12 14:20:00,49.39,49.54,49.36,49.48,88000.0,32.5457,32.6445,32.5259,32.605,88000.0
2008-05-12 14:30:00,49.48,49.56,49.47,49.54,57500.0,32.605,32.6577,32.5984,32.6445,57500.0
2008-05-12 14:40:00,49.55,49.58,49.49,49.56,83800.0,32.6511,32.6709,32.6116,32.6577,83800.0
2008-05-12 14:50:00,49.56,49.58,49.5,49.54,88600.0,32.6577,32.6709,32.6182,32.6445,88600.0
2008-05-12 15:00:00,49.53,49.65,49.51,49.61,88300.0,32.6379,32.717,32.6247,32.6906,88300.0
2008-05-12 15:10:00,49.6,49.66,49.6,49.66,49900.0,32.6841,32.7236,32.6841,32.7236,49900.0
2008-05-12 15:20:00,49.65,49.73,49.63,49.66,131900.0,32.717,32.7697,32.7038,32.7236,131900.0
2008-05-12 15:30:00,49.65,49.68,49.54,49.59,119900.0,32.717,32.7368,32.6445,32.6775,119900.0
2008-05-12 15:40:00,49.59,49.69,49.59,49.68,152500.0,32.6775,32.7434,32.6775,32.7368,152500.0
2008-05-12 15:50:00,49.69,49.73,49.64,49.7,263200.0,32.7434,32.7697,32.7104,32.7499,263200.0
2008-05-13 09:30:00,49.72,49.97,49.71,49.8,80800.0,32.7631,32.9279,32.7565,32.8158,80800.0
2008-05-13 09:40:00,49.8,49.85,49.56,49.57,73900.0,32.8158,32.8488,32.6577,32.6643,73900.0
2008-05-13 09:50:00,49.56,49.69,49.56,49.63,50300.0,32.6577,32.7434,32.6577,32.7038,50300.0
2008-05-13 10:00:00,49.64,49.67,49.45,49.47,98900.0,32.7104,32.7302,32.5852,32.5984,98900.0
2008-05-13 10:10:00,49.48,49.58,49.44,49.5,83700.0,32.605,32.6709,32.5786,32.6182,83700.0
2008-05-13 10:20:00,49.53,49.59,49.5,49.52,51800.0,32.6379,32.6775,32.6182,32.6313,51800.0
2008-05-13 10:30:00,49.54,49.61,49.5,49.59,40700.0,32.6445,32.6906,32.6182,32.6775,40700.0
2008-05-13 10:40:00,49.6,49.62,49.52,49.57,43100.0,32.6841,32.6972,32.6313,32.6643,43100.0
2008-05-13 10:50:00,49.58,49.6,49.54,49.57,43000.0,32.6709,32.6841,32.6445,32.6643,43000.0
2008-05-13 11:00:00,49.57,49.63,49.46,49.63,38900.0,32.6643,32.7038,32.5918,32.7038,38900.0
2008-05-13 11:10:00,49.62,49.68,49.59,49.61,42500.0,32.6972,32.7368,32.6775,32.6906,42500.0
2008-05-13 11:20:00,49.6,49.63,49.52,49.55,57300.0,32.6841,32.7038,32.6313,32.6511,57300.0
2008-05-13 11:30:00,49.55,49.56,49.37,49.38,57300.0,32.6511,32.6577,32.5325,32.5391,57300.0
2008-05-13 11:40:00,49.38,49.53,49.35,49.5,60400.0,32.5391,32.6379,32.5193,32.6182,60400.0
2008-05-13 11:50:00,49.5,49.65,49.49,49.65,42700.0,32.6182,32.717,32.6116,32.717,42700.0
2008-05-13 12:00:00,49.65,49.74,49.64,49.71,38900.0,32.717,32.7763,32.7104,32.7565,38900.0
2008-05-13 12:10:00,49.7,49.75,49.62,49.72,49700.0,32.7499,32.7829,32.6972,32.7631,49700.0
2008-05-13 12:20:00,49.71,49.75,49.67,49.68,56900.0,32.7565,32.7829,32.7302,32.7368,56900.0
2008-05-13 12:30:00,49.68,49.77,49.67,49.7,41300.0,32.7368,32.7961,32.7302,32.7499,41300.0
2008-05-13 12:40:00,49.7,49.7,49.56,49.62,66700.0,32.7499,32.7499,32.6577,32.6972,66700.0
2008-05-13 12:50:00,49.63,49.67,49.56,49.65,33800.0,32.7038,32.7302,32.6577,32.717,33800.0
2008-05-13 13:00:00,49.66,49.67,49.61,49.63,39500.0,32.7236,32.7302,32.6906,32.7038,39500.0
2008-05-13 13:10:00,49.64,49.65,49.55,49.6,44100.0,32.7104,32.717,32.6511,32.6841,44100.0
2008-05-13 13:20:00,49.61,49.7,49.6,49.66,48800.0,32.6906,32.7499,32.6841,32.7236,48800.0
2008-05-13 13:30:00,49.66,49.74,49.65,49.7,65400.0,32.7236,32.7763,32.717,32.7499,65400.0
2008-05-13 13:40:00,49.71,49.73,49.69,49.7,45400.0,32.7565,32.7697,32.7434,32.7499,45400.0
2008-05-13 13:50:00,49.7,49.77,49.66,49.67,80800.0,32.7499,32.7961,32.7236,32.7302,80800.0
2008-05-13 14:00:00,49.67,49.75,49.65,49.7,353100.0,32.7302,32.7829,32.717,32.7499,353100.0
2008-05-13 14:10:00,49.69,49.78,49.68,49.68,91600.0,32.7434,32.8027,32.7368,32.7368,91600.0
2008-05-13 14:20:00,49.68,49.73,49.66,49.72,70700.0,32.7368,32.7697,32.7236,32.7631,70700.0
2008-05-13 14:30:00,49.72,49.72,49.67,49.7,93800.0,32.7631,32.7631,32.7302,32.7499,93800.0
2008-05-13 14:40:00,49.7,49.78,49.7,49.76,79400.0,32.7499,32.8027,32.7499,32.7895,79400.0
2008-05-13 14:50:00,49.77,49.82,49.74,49.79,85300.0,32.7961,32.829,32.7763,32.8093,85300.0
2008-05-13 15:00:00,49.78,49.86,49.77,49.82,71300.0,32.8027,32.8554,32.7961,32.829,71300.0
2008-05-13 15:10:00,49.82,49.83,49.66,49.66,110700.0,32.829,32.8356,32.7236,32.7236,110700.0
2008-05-13 15:20:00,49.66,49.72,49.65,49.67,149300.0,32.7236,32.7631,32.717,32.7302,149300.0
2008-05-13 15:30:00,49.67,49.74,49.67,49.69,119600.0,32.7302,32.7763,32.7302,32.7434,119600.0
2008-05-13 15:40:00,49.69,49.71,49.61,49.67,365700.0,32.7434,32.7565,32.6906,32.7302,365700.0
2008-05-13 15:50:00,49.67,49.77,49.66,49.69,280200.0,32.7302,32.7961,32.7236,32.7434,280200.0
2008-05-14 09:30:00,50.07,50.29,49.99,50.29,99000.0,32.9938,33.1387,32.941,33.1387,99000.0
2008-05-14 09:40:00,50.24,50.35,50.21,50.34,96800.0,33.1058,33.1783,33.086,33.1717,96800.0
2008-05-14 09:50:00,50.33,50.47,50.28,50.39,182800.0,33.1651,33.2573,33.1321,33.2046,182800.0
2008-05-14 10:00:00,50.39,50.43,50.28,50.39,146400.0,33.2046,33.231,33.1321,33.2046,146400.0
2008-05-14 10:10:00,50.37,50.4,50.25,50.38,79800.0,33.1914,33.2112,33.1124,33.198,79800.0
2008-05-14 10:20:00,50.38,50.48,50.37,50.4,79400.0,33.198,33.2639,33.1914,33.2112,79400.0
2008-05-14 10:30:00,50.4,50.45,50.32,50.33,72200.0,33.2112,33.2442,33.1585,33.1651,72200.0
2008-05-14 10:40:00,50.33,50.41,50.31,50.34,79700.0,33.1651,33.2178,33.1519,33.1717,79700.0
2008-05-14 10:50:00,50.34,50.41,50.3,50.32,59600.0,33.1717,33.2178,33.1453,33.1585,59600.0
2008-05-14 11:00:00,50.33,50.44,50.24,50.41,117200.0,33.1651,33.2376,33.1058,33.2178,117200.0
2008-05-14 11:10:00,50.39,50.45,50.37,50.41,81900.0,33.2046,33.2442,33.1914,33.2178,81900.0
2008-05-14 11:20:00,50.4,50.51,50.39,50.5,110600.0,33.2112,33.2837,33.2046,33.2771,110600.0
2008-05-14 11:30:00,50.5,50.51,50.46,50.47,41700.0,33.2771,33.2837,33.2508,33.2573,41700.0
2008-05-14 11:40:00,50.47,50.5,50.43,50.43,45700.0,33.2573,33.2771,33.231,33.231,45700.0
2008-05-14 11:50:00,50.43,50.43,50.27,50.28,55300.0,33.231,33.231,33.1255,33.1321,55300.0
2008-05-14 12:00:00,50.28,50.28,50.22,50.24,49500.0,33.1321,33.1321,33.0926,33.1058,49500.0
2008-05-14 12:10:00,50.25,50.27,50.21,50.21,29700.0,33.1124,33.1255,33.086,33.086,29700.0
2008-05-14 12:20:00,50.21,50.27,50.2,50.22,41700.0,33.086,33.1255,33.0794,33.0926,41700.0
2008-05-14 12:30:00,50.22,50.25,50.18,50.22,37800.0,33.0926,33.1124,33.0662,33.0926,37800.0
2008-05-14 12:40:00,50.23,50.24,50.11,50.14,40600.0,33.0992,33.1058,33.0201,33.0399,40600.0
2008-05-14 12:50:00,50.15,50.27,50.15,50.23,80000.0,33.0465,33.1255,33.0465,33.0992,80000.0
2008-05-14 13:00:00,50.24,50.35,50.22,50.34,48700.0,33.1058,33.1783,33.0926,33.1717,48700.0
2008-05-14 13:10:00,50.33,50.4,50.33,50.38,42400.0,33.1651,33.2112,33.1651,33.198,42400.0
2008-05-14 13:20:00,50.39,50.39,50.34,50.35,26800.0,33.2046,33.2046,33.1717,33.1783,26800.0
2008-05-14 13:30:00,50.35,50.42,50.34,50.36,48500.0,33.1783,33.2244,33.1717,33.1849,48500.0
2008-05-14 13:40:00,50.36,50.43,50.32,50.32,38200.0,33.1849,33.231,33.1585,33.1585,38200.0
2008-05-14 13:50:00,50.32,50.33,50.28,50.28,63700.0,33.1585,33.1651,33.1321,33.1321,63700.0
2008-05-14 14:00:00,50.28,50.29,50.21,50.25,61100.0,33.1321,33.1387,33.086,33.1124,61100.0
2008-05-14 14:10:00,50.25,50.27,50.22,50.27,72400.0,33.1124,33.1255,33.0926,33.1255,72400.0
2008-05-14 14:20:00,50.28,50.32,50.22,50.31,49400.0,33.1321,33.1585,33.0926,33.1519,49400.0
2008-05-14 14:30:00,50.31,50.37,50.3,50.31,45700.0,33.1519,33.1914,33.1453,33.1519,45700.0
2008-05-14 14:40:00,50.32,50.36,50.31,50.35,49900.0,33.1585,33.1849,33.1519,33.1783,49900.0
2008-05-14 14:50:00,50.35,50.39,50.33,50.37,44000.0,33.1783,33.2046,33.1651,33.1914,44000.0
2008-05-14 15:00:00,50.37,50.39,50.31,50.37,68200.0,33.1914,33.2046,33.1519,33.1914,68200.0
2008-05-14 15:10:00,50.38,50.45,50.36,50.4,63800.0,33.198,33.2442,33.1849,33.2112,63800.0
2008-05-14 15:20:00,50.4,50.41,50.24,50.27,122800.0,33.2112,33.2178,33.1058,33.1255,122800.0
2008-05-14 15:30:00,50.28,50.28,50.2,50.25,113200.0,33.1321,33.1321,33.0794,33.1124,113200.0
2008-05-14 15:40:00,50.25,50.29,50.15,50.2,228800.0,33.1124,33.1387,33.0465,33.0794,228800.0
2008-05-14 15:50:00,50.2,50.2,50.11,50.13,248700.0,33.0794,33.0794,33.0201,33.0333,248700.0
2008-05-15 09:30:00,50.15,50.19,49.95,50.19,76200.0,33.0465,33.0728,32.9147,33.0728,76200.0
2008-05-15 09:40:00,50.2,50.25,49.89,49.97,57200.0,33.0794,33.1124,32.8751,32.9279,57200.0
2008-05-15 09:50:00,49.97,50.02,49.78,49.97,79100.0,32.9279,32.9608,32.8027,32.9279,79100.0
2008-05-15 10:00:00,49.97,50.05,49.83,49.87,58300.0,32.9279,32.9806,32.8356,32.862,58300.0
2008-05-15 10:10:00,49.88,49.88,49.72,49.82,87800.0,32.8686,32.8686,32.7631,32.829,87800.0
2008-05-15 10:20:00,49.83,49.96,49.75,49.93,120700.0,32.8356,32.9213,32.7829,32.9015,120700.0
2008-05-15 10:30:00,49.93,50.04,49.85,49.93,48000.0,32.9015,32.974,32.8488,32.9015,48000.0
2008-05-15 10:40:00,49.93,49.96,49.87,49.88,30400.0,32.9015,32.9213,32.862,32.8686,30400.0
2008-05-15 10:50:00,49.88,49.91,49.86,49.88,29200.0,32.8686,32.8883,32.8554,32.8686,29200.0
2008-05-15 11:00:00,49.86,49.95,49.85,49.9,39600.0,32.8554,32.9147,32.8488,32.8817,39600.0
2008-05-15 11:10:00,49.9,49.96,49.88,49.93,45900.0,32.8817,32.9213,32.8686,32.9015,45900.0
2008-05-15 11:20:00,49.93,49.98,49.9,49.96,54500.0,32.9015,32.9345,32.8817,32.9213,54500.0
2008-05-15 11:30:00,49.96,50.03,49.94,49.97,48300.0,32.9213,32.9674,32.9081,32.9279,48300.0
2008-05-15 11:40:00,49.98,50.09,49.96,50.05,75500.0,32.9345,33.0069,32.9213,32.9806,75500.0
2008-05-15 11:50:00,50.06,50.16,50.02,50.13,54700.0,32.9872,33.0531,32.9608,33.0333,54700.0
2008-05-15 12:00:00,50.14,50.24,50.12,50.2,51800.0,33.0399,33.1058,33.0267,33.0794,51800.0
2008-05-15 12:10:00,50.2,50.3,50.2,50.24,28500.0,33.0794,33.1453,33.0794,33.1058,28500.0
2008-05-15 12:20:00,50.26,50.43,50.26,50.42,50700.0,33.119,33.231,33.119,33.2244,50700.0
2008-05-15 12:30:00,50.42,50.51,50.4,50.51,45300.0,33.2244,33.2837,33.2112,33.2837,45300.0
2008-05-15 12:40:00,50.5,50.59,50.49,50.51,76400.0,33.2771,33.3364,33.2705,33.2837,76400.0
2008-05-15 12:50:00,50.51,50.51,50.42,50.45,28100.0,33.2837,33.2837,33.2244,33.2442,28100.0
2008-05-15 13:00:00,50.44,50.64,50.43,50.54,37100.0,33.2376,33.3694,33.231,33.3035,37100.0
2008-05-15 13:10:00,50.54,50.58,50.49,50.5,32200.0,33.3035,33.3298,33.2705,33.2771,32200.0
2008-05-15 13:20:00,50.49,50.53,50.45,50.48,35700.0,33.2705,33.2969,33.2442,33.2639,35700.0
2008-05-15 13:30:00,50.49,50.5,50.23,50.27,75700.0,33.2705,33.2771,33.0992,33.1255,75700.0
2008-05-15 13:40:00,50.27,50.39,50.25,50.35,34600.0,33.1255,33.2046,33.1124,33.1783,34600.0
2008-05-15 13:50:00,50.36,50.36,50.23,50.26,16600.0,33.1849,33.1849,33.0992,33.119,16600.0
2008-05-15 14:00:00,50.27,50.39,50.23,50.39,16000.0,33.1255,33.2046,33.0992,33.2046,16000.0
2008-05-15 14:10:00,50.39,50.45,50.34,50.37,34200.0,33.2046,33.2442,33.1717,33.1914,34200.0
2008-05-15 14:20:00,50.37,50.41,50.2,50.22,30200.0,33.1914,33.2178,33.0794,33.0926,30200.0
2008-05-15 14:30:00,50.21,50.33,50.19,50.31,23900.0,33.086,33.1651,33.0728,33.1519,23900.0
2008-05-15 14:40:00,50.31,50.34,50.26,50.29,29900.0,33.1519,33.1717,33.119,33.1387,29900.0
2008-05-15 14:50:00,50.3,50.44,50.3,50.38,30500.0,33.1453,33.2376,33.1453,33.198,30500.0
2008-05-15 15:00:00,50.38,50.39,50.3,50.37,34900.0,33.198,33.2046,33.1453,33.1914,34900.0
2008-05-15 15:10:00,50.37,50.44,50.37,50.41,40700.0,33.1914,33.2376,33.1914,33.2178,40700.0
2008-05-15 15:20:00,50.41,50.44,50.33,50.44,39300.0,33.2178,33.2376,33.1651,33.2376,39300.0
2008-05-15 15:30:00,50.44,50.47,50.36,50.44,80500.0,33.2376,33.2573,33.1849,33.2376,80500.0
2008-05-15 15:40:00,50.45,50.62,50.45,50.57,161100.0,33.2442,33.3562,33.2442,33.3232,161100.0
2008-05-15 15:50:00,50.56,50.56,50.42,50.55,203900.0,33.3166,33.3166,33.2244,33.3101,203900.0
2008-05-16 09:30:00,50.59,50.59,49.93,50.0,357900.0,33.3364,33.3364,32.9015,32.9476,357900.0
2008-05-16 09:40:00,49.99,50.15,49.92,50.14,60600.0,32.941,33.0465,32.8949,33.0399,60600.0
2008-05-16 09:50:00,50.12,50.25,50.01,50.02,62100.0,33.0267,33.1124,32.9542,32.9608,62100.0
2008-05-16 10:00:00,50.03,50.05,49.95,50.01,69400.0,32.9674,32.9806,32.9147,32.9542,69400.0
2008-05-16 10:10:00,50.02,50.15,49.97,50.1,52800.0,32.9608,33.0465,32.9279,33.0135,52800.0
2008-05-16 10:20:00,50.08,50.1,49.91,49.94,110400.0,33.0003,33.0135,32.8883,32.9081,110400.0
2008-05-16 10:30:00,49.93,49.95,49.81,49.89,152900.0,32.9015,32.9147,32.8224,32.8751,152900.0
2008-05-16 10:40:00,49.9,49.97,49.84,49.86,104400.0,32.8817,32.9279,32.8422,32.8554,104400.0
2008-05-16 10:50:00,49.86,49.89,49.8,49.85,82300.0,32.8554,32.8751,32.8158,32.8488,82300.0
2008-05-16 11:00:00,49.86,50.0,49.85,49.95,137600.0,32.8554,32.9476,32.8488,32.9147,137600.0
2008-05-16 11:10:00,49.95,50.0,49.89,49.98,59100.0,32.9147,32.9476,32.8751,32.9345,59100.0
2008-05-16 11:20:00,49.97,50.07,49.96,50.04,71500.0,32.9279,32.9938,32.9213,32.974,71500.0
2008-05-16 11:30:00,50.04,50.06,49.97,50.02,55700.0,32.974,32.9872,32.9279,32.9608,55700.0
2008-05-16 11:40:00,50.03,50.05,49.96,50.02,52700.0,32.9674,32.9806,32.9213,32.9608,52700.0
2008-05-16 11:50:00,50.03,50.09,49.97,49.97,36100.0,32.9674,33.0069,32.9279,32.9279,36100.0
2008-05-16 12:00:00,49.97,50.06,49.95,50.04,40900.0,32.9279,32.9872,32.9147,32.974,40900.0
2008-05-16 12:10:00,50.06,50.13,50.02,50.13,71200.0,32.9872,33.0333,32.9608,33.0333,71200.0
2008-05-16 12:20:00,50.14,50.14,50.06,50.12,31300.0,33.0399,33.0399,32.9872,33.0267,31300.0
2008-05-16 12:30:00,50.13,50.18,50.01,50.01,53400.0,33.0333,33.0662,32.9542,32.9542,53400.0
2008-05-16 12:40:00,50.02,50.08,49.99,50.04,53700.0,32.9608,33.0003,32.941,32.974,53700.0
2008-05-16 12:50:00,50.04,50.06,49.98,50.0,96100.0,32.974,32.9872,32.9345,32.9476,96100.0
2008-05-16 13:00:00,50.0,50.06,49.97,50.05,100100.0,32.9476,32.9872,32.9279,32.9806,100100.0
2008-05-16 13:10:00,50.05,50.05,49.96,49.99,67800.0,32.9806,32.9806,32.9213,32.941,67800.0
2008-05-16 13:20:00,49.99,50.07,49.97,50.01,66700.0,32.941,32.9938,32.9279,32.9542,66700.0
2008-05-16 13:30:00,50.01,50.01,49.97,49.97,121100.0,32.9542,32.9542,32.9279,32.9279,121100.0
2008-05-16 13:40:00,49.97,50.01,49.97,49.98,53600.0,32.9279,32.9542,32.9279,32.9345,53600.0
2008-05-16 13:50:00,49.97,49.98,49.94,49.95,76300.0,32.9279,32.9345,32.9081,32.9147,76300.0
2008-05-16 14:00:00,49.95,49.98,49.93,49.97,114900.0,32.9147,32.9345,32.9015,32.9279,114900.0
2008-05-16 14:10:00,49.98,50.06,49.98,50.05,80100.0,32.9345,32.9872,32.9345,32.9806,80100.0
2008-05-16 14:20:00,50.05,50.08,49.99,50.04,108000.0,32.9806,33.0003,32.941,32.974,108000.0
2008-05-16 14:30:00,50.04,50.05,49.98,49.99,78600.0,32.974,32.9806,32.9345,32.941,78600.0
2008-05-16 14:40:00,49.99,50.02,49.96,49.98,113600.0,32.941,32.9608,32.9213,32.9345,113600.0
2008-05-16 14:50:00,49.99,50.1,49.97,50.05,100500.0,32.941,33.0135,32.9279,32.9806,100500.0
2008-05-16 15:00:00,50.05,50.06,50.02,50.05,104800.0,32.9806,32.9872,32.9608,32.9806,104800.0
2008-05-16 15:10:00,50.05,50.09,50.04,50.08,80100.0,32.9806,33.0069,32.974,33.0003,80100.0
2008-05-16 15:20:00,50.09,50.12,50.05,50.08,107500.0,33.0069,33.0267,32.9806,33.0003,107500.0
2008-05-16 15:30:00,50.08,50.09,50.04,50.09,160800.0,33.0003,33.0069,32.974,33.0069,160800.0
2008-05-16 15:40:00,50.09,50.11,50.04,50.07,225500.0,33.0069,33.0201,32.974,32.9938,225500.0
2008-05-16 15:50:00,50.08,50.14,50.04,50.12,514300.0,33.0003,33.0399,32.974,33.0267,514300.0
2008-05-19 09:30:00,49.99,50.17,49.99,50.1,105500.0,32.941,33.0597,32.941,33.0135,105500.0
2008-05-19 09:40:00,50.09,50.14,49.9,50.1,98800.0,33.0069,33.0399,32.8817,33.0135,98800.0
2008-05-19 09:50:00,50.09,50.22,50.03,50.22,89900.0,33.0069,33.0926,32.9674,33.0926,89900.0
2008-05-19 10:00:00,50.22,50.27,50.1,50.2,102100.0,33.0926,33.1255,33.0135,33.0794,102100.0
2008-05-19 10:10:00,50.2,50.21,50.05,50.16,113100.0,33.0794,33.086,32.9806,33.0531,113100.0
2008-05-19 10:20:00,50.16,50.25,50.1,50.23,64900.0,33.0531,33.1124,33.0135,33.0992,64900.0
2008-05-19 10:30:00,50.21,50.34,50.17,50.18,110700.0,33.086,33.1717,33.0597,33.0662,110700.0
2008-05-19 10:40:00,50.16,50.18,50.1,50.14,51800.0,33.0531,33.0662,33.0135,33.0399,51800.0
2008-05-19 10:50:00,50.16,50.19,50.12,50.13,49800.0,33.0531,33.0728,33.0267,33.0333,49800.0
2008-05-19 11:00:00,50.13,50.17,50.08,50.08,43100.0,33.0333,33.0597,33.0003,33.0003,43100.0
2008-05-19 11:10:00,50.09,50.15,50.08,50.11,124100.0,33.0069,33.0465,33.0003,33.0201,124100.0
2008-05-19 11:20:00,50.11,50.26,50.11,50.2,121500.0,33.0201,33.119,33.0201,33.0794,121500.0
2008-05-19 11:30:00,50.21,50.33,50.21,50.25,136600.0,33.086,33.1651,33.086,33.1124,136600.0
2008-05-19 11:40:00,50.25,50.31,50.13,50.19,105300.0,33.1124,33.1519,33.0333,33.0728,105300.0
2008-05-19 11:50:00,50.21,50.21,50.16,50.18,26400.0,33.086,33.086,33.0531,33.0662,26400.0
2008-05-19 12:00:00,50.18,50.19,50.13,50.15,32300.0,33.0662,33.0728,33.0333,33.0465,32300.0
2008-05-19 12:10:00,50.17,50.18,50.13,50.15,62800.0,33.0597,33.0662,33.0333,33.0465,62800.0
2008-05-19 12:20:00,50.14,50.18,50.13,50.15,40800.0,33.0399,33.0662,33.0333,33.0465,40800.0
2008-05-19 12:30:00,50.15,50.19,50.12,50.15,103600.0,33.0465,33.0728,33.0267,33.0465,103600.0
2008-05-19 12:40:00,50.14,50.17,50.11,50.13,46800.0,33.0399,33.0597,33.0201,33.0333,46800.0
2008-05-19 12:50:00,50.13,50.2,50.11,50.2,66200.0,33.0333,33.0794,33.0201,33.0794,66200.0
2008-05-19 13:00:00,50.18,50.2,50.14,50.15,47000.0,33.0662,33.0794,33.0399,33.0465,47000.0
2008-05-19 13:10:00,50.16,50.2,50.13,50.15,36700.0,33.0531,33.0794,33.0333,33.0465,36700.0
2008-05-19 13:20:00,50.16,50.21,50.14,50.21,31800.0,33.0531,33.086,33.0399,33.086,31800.0
2008-05-19 13:30:00,50.2,50.21,50.17,50.2,57000.0,33.0794,33.086,33.0597,33.0794,57000.0
2008-05-19 13:40:00,50.21,50.26,50.17,50.25,53400.0,33.086,33.119,33.0597,33.1124,53400.0
2008-05-19 13:50:00,50.24,50.28,50.17,50.21,98800.0,33.1058,33.1321,33.0597,33.086,98800.0
2008-05-19 14:00:00,50.21,50.25,50.15,50.22,62400.0,33.086,33.1124,33.0465,33.0926,62400.0
2008-05-19 14:10:00,50.23,50.27,50.1,50.12,120100.0,33.0992,33.1255,33.0135,33.0267,120100.0
2008-05-19 14:20:00,50.11,50.19,50.09,50.11,85800.0,33.0201,33.0728,33.0069,33.0201,85800.0
2008-05-19 14:30:00,50.12,50.15,50.1,50.14,53100.0,33.0267,33.0465,33.0135,33.0399,53100.0
2008-05-19 14:40:00,50.13,50.15,50.11,50.13,41100.0,33.0333,33.0465,33.0201,33.0333,41100.0
2008-05-19 14:50:00,50.12,50.23,50.12,50.18,81400.0,33.0267,33.0992,33.0267,33.0662,81400.0
2008-05-19 15:00:00,50.19,50.19,50.13,50.14,67400.0,33.0728,33.0728,33.0333,33.0399,67400.0
2008-05-19 15:10:00,50.14,50.2,50.11,50.19,125200.0,33.0399,33.0794,33.0201,33.0728,125200.0
2008-05-19 15:20:00,50.19,50.19,50.12,50.16,58200.0,33.0728,33.0728,33.0267,33.0531,58200.0
2008-05-19 15:30:00,50.17,50.18,49.93,49.93,198700.0,33.0597,33.0662,32.9015,32.9015,198700.0
2008-05-19 15:40:00,49.93,50.04,49.91,50.04,126600.0,32.9015,32.974,32.8883,32.974,126600.0
2008-05-19 15:50:00,50.04,50.05,49.98,50.03,165200.0,32.974,32.9806,32.9345,32.9674,165200.0
2008-05-20 09:30:00,49.73,49.94,49.67,49.83,58100.0,32.7697,32.9081,32.7302,32.8356,58100.0
2008-05-20 09:40:00,49.83,49.95,49.8,49.93,45900.0,32.8356,32.9147,32.8158,32.9015,45900.0
2008-05-20 09:50:00,49.93,49.95,49.8,49.82,31900.0,32.9015,32.9147,32.8158,32.829,31900.0
2008-05-20 10:00:00,49.81,49.9,49.76,49.89,60000.0,32.8224,32.8817,32.7895,32.8751,60000.0
2008-05-20 10:10:00,49.88,49.93,49.82,49.9,43200.0,32.8686,32.9015,32.829,32.8817,43200.0
2008-05-20 10:20:00,49.89,49.94,49.83,49.92,45500.0,32.8751,32.9081,32.8356,32.8949,45500.0
2008-05-20 10:30:00,49.92,49.94,49.74,49.77,56300.0,32.8949,32.9081,32.7763,32.7961,56300.0
2008-05-20 10:40:00,49.76,49.87,49.75,49.87,37600.0,32.7895,32.862,32.7829,32.862,37600.0
2008-05-20 10:50:00,49.86,49.88,49.74,49.82,60200.0,32.8554,32.8686,32.7763,32.829,60200.0
2008-05-20 11:00:00,49.82,49.85,49.75,49.8,77900.0,32.829,32.8488,32.7829,32.8158,77900.0
2008-05-20 11:10:00,49.81,49.88,49.81,49.88,34400.0,32.8224,32.8686,32.8224,32.8686,34400.0
2008-05-20 11:20:00,49.89,49.95,49.86,49.95,51700.0,32.8751,32.9147,32.8554,32.9147,51700.0
2008-05-20 11:30:00,49.95,49.99,49.9,49.94,30800.0,32.9147,32.941,32.8817,32.9081,30800.0
2008-05-20 11:40:00,49.93,49.96,49.9,49.92,61100.0,32.9015,32.9213,32.8817,32.8949,61100.0
2008-05-20 11:50:00,49.92,49.94,49.86,49.88,30600.0,32.8949,32.9081,32.8554,32.8686,30600.0
2008-05-20 12:00:00,49.89,49.91,49.86,49.88,55900.0,32.8751,32.8883,32.8554,32.8686,55900.0
2008-05-20 12:10:00,49.89,49.91,49.86,49.88,50800.0,32.8751,32.8883,32.8554,32.8686,50800.0
2008-05-20 12:20:00,49.89,50.0,49.88,49.94,91800.0,32.8751,32.9476,32.8686,32.9081,91800.0
2008-05-20 12:30:00,49.94,49.96,49.88,49.92,77600.0,32.9081,32.9213,32.8686,32.8949,77600.0
2008-05-20 12:40:00,49.91,49.92,49.85,49.9,37900.0,32.8883,32.8949,32.8488,32.8817,37900.0
2008-05-20 12:50:00,49.9,49.91,49.79,49.84,59500.0,32.8817,32.8883,32.8093,32.8422,59500.0
2008-05-20 13:00:00,49.84,49.89,49.82,49.83,52000.0,32.8422,32.8751,32.829,32.8356,52000.0
2008-05-20 13:10:00,49.83,49.9,49.82,49.89,40600.0,32.8356,32.8817,32.829,32.8751,40600.0
2008-05-20 13:20:00,49.89,49.99,49.82,49.97,65800.0,32.8751,32.941,32.829,32.9279,65800.0
2008-05-20 13:30:00,49.97,49.97,49.85,49.85,57500.0,32.9279,32.9279,32.8488,32.8488,57500.0
2008-05-20 13:40:00,49.85,49.92,49.77,49.9,63600.0,32.8488,32.8949,32.7961,32.8817,63600.0
2008-05-20 13:50:00,49.9,49.91,49.75,49.78,65500.0,32.8817,32.8883,32.7829,32.8027,65500.0
2008-05-20 14:00:00,49.77,49.8,49.69,49.73,63600.0,32.7961,32.8158,32.7434,32.7697,63600.0
2008-05-20 14:10:00,49.74,49.74,49.68,49.71,41600.0,32.7763,32.7763,32.7368,32.7565,41600.0
2008-05-20 14:20:00,49.71,49.75,49.7,49.71,49100.0,32.7565,32.7829,32.7499,32.7565,49100.0
2008-05-20 14:30:00,49.71,49.76,49.7,49.75,47700.0,32.7565,32.7895,32.7499,32.7829,47700.0
2008-05-20 14:40:00,49.75,49.81,49.73,49.8,87400.0,32.7829,32.8224,32.7697,32.8158,87400.0
2008-05-20 14:50:00,49.8,49.85,49.79,49.8,62300.0,32.8158,32.8488,32.8093,32.8158,62300.0
2008-05-20 15:00:00,49.81,49.91,49.8,49.84,66900.0,32.8224,32.8883,32.8158,32.8422,66900.0
2008-05-20 15:10:00,49.84,49.91,49.83,49.87,59600.0,32.8422,32.8883,32.8356,32.862,59600.0
2008-05-20 15:20:00,49.88,49.9,49.79,49.81,97800.0,32.8686,32.8817,32.8093,32.8224,97800.0
2008-05-20 15:30:00,49.81,49.82,49.71,49.78,261100.0,32.8224,32.829,32.7565,32.8027,261100.0
2008-05-20 15:40:00,49.78,49.92,49.74,49.91,243400.0,32.8027,32.8949,32.7763,32.8883,243400.0
2008-05-20 15:50:00,49.9,49.92,49.8,49.81,258400.0,32.8817,32.8949,32.8158,32.8224,258400.0
2008-05-21 09:30:00,49.77,50.07,49.63,50.07,45900.0,32.7961,32.9938,32.7038,32.9938,45900.0
2008-05-21 09:40:00,50.03,50.13,49.88,49.9,45500.0,32.9674,33.0333,32.8686,32.8817,45500.0
2008-05-21 09:50:00,49.88,49.96,49.8,49.9,52400.0,32.8686,32.9213,32.8158,32.8817,52400.0
2008-05-21 10:00:00,49.9,49.98,49.88,49.94,61200.0,32.8817,32.9345,32.8686,32.9081,61200.0
2008-05-21 10:10:00,49.94,50.12,49.9,50.07,83900.0,32.9081,33.0267,32.8817,32.9938,83900.0
2008-05-21 10:20:00,50.07,50.3,50.07,50.21,64000.0,32.9938,33.1453,32.9938,33.086,64000.0
2008-05-21 10:30:00,50.2,50.24,49.98,50.13,105000.0,33.0794,33.1058,32.9345,33.0333,105000.0
2008-05-21 10:40:00,50.16,50.2,50.01,50.03,45600.0,33.0531,33.0794,32.9542,32.9674,45600.0
2008-05-21 10:50:00,50.03,50.03,49.86,49.87,76700.0,32.9674,32.9674,32.8554,32.862,76700.0
2008-05-21 11:00:00,49.87,50.02,49.87,49.98,69700.0,32.862,32.9608,32.862,32.9345,69700.0
2008-05-21 11:10:00,49.98,50.07,49.98,50.01,39600.0,32.9345,32.9938,32.9345,32.9542,39600.0
2008-05-21 11:20:00,50.01,50.17,50.01,50.09,41800.0,32.9542,33.0597,32.9542,33.0069,41800.0
2008-05-21 11:30:00,50.09,50.1,50.01,50.01,28700.0,33.0069,33.0135,32.9542,32.9542,28700.0
2008-05-21 11:40:00,50.01,50.03,49.98,50.0,57500.0,32.9542,32.9674,32.9345,32.9476,57500.0
2008-05-21 11:50:00,50.0,50.0,49.95,49.98,112600.0,32.9476,32.9476,32.9147,32.9345,112600.0
2008-05-21 12:00:00,49.97,49.97,49.8,49.89,60400.0,32.9279,32.9279,32.8158,32.8751,60400.0
2008-05-21 12:10:00,49.89,49.95,49.85,49.93,67900.0,32.8751,32.9147,32.8488,32.9015,67900.0
2008-05-21 12:20:00,49.92,50.03,49.92,49.94,75600.0,32.8949,32.9674,32.8949,32.9081,75600.0
2008-05-21 12:30:00,49.94,49.97,49.88,49.94,36700.0,32.9081,32.9279,32.8686,32.9081,36700.0
2008-05-21 12:40:00,49.95,50.05,49.93,50.01,34800.0,32.9147,32.9806,32.9015,32.9542,34800.0
2008-05-21 12:50:00,50.02,50.03,49.89,49.93,29100.0,32.9608,32.9674,32.8751,32.9015,29100.0
2008-05-21 13:00:00,49.93,49.93,49.8,49.82,30600.0,32.9015,32.9015,32.8158,32.829,30600.0
2008-05-21 13:10:00,49.82,49.9,49.77,49.88,57200.0,32.829,32.8817,32.7961,32.8686,57200.0
2008-05-21 13:20:00,49.88,49.91,49.81,49.9,46600.0,32.8686,32.8883,32.8224,32.8817,46600.0
2008-05-21 13:30:00,49.9,50.05,49.88,50.03,60300.0,32.8817,32.9806,32.8686,32.9674,60300.0
2008-05-21 13:40:00,50.02,50.05,49.96,49.96,21200.0,32.9608,32.9806,32.9213,32.9213,21200.0
2008-05-21 13:50:00,49.96,49.98,49.86,49.89,55900.0,32.9213,32.9345,32.8554,32.8751,55900.0
2008-05-21 14:00:00,49.88,49.95,49.61,49.63,111100.0,32.8686,32.9147,32.6906,32.7038,111100.0
2008-05-21 14:10:00,49.64,49.77,49.61,49.68,135600.0,32.7104,32.7961,32.6906,32.7368,135600.0
2008-05-21 14:20:00,49.69,49.77,49.61,49.63,117200.0,32.7434,32.7961,32.6906,32.7038,117200.0
2008-05-21 14:30:00,49.63,49.67,49.53,49.54,73000.0,32.7038,32.7302,32.6379,32.6445,73000.0
2008-05-21 14:40:00,49.54,49.58,49.42,49.46,92700.0,32.6445,32.6709,32.5654,32.5918,92700.0
2008-05-21 14:50:00,49.45,49.58,49.42,49.57,65700.0,32.5852,32.6709,32.5654,32.6643,65700.0
2008-05-21 15:00:00,49.57,49.72,49.56,49.71,96700.0,32.6643,32.7631,32.6577,32.7565,96700.0
2008-05-21 15:10:00,49.71,49.79,49.63,49.65,81100.0,32.7565,32.8093,32.7038,32.717,81100.0
2008-05-21 15:20:00,49.65,49.68,49.57,49.61,46900.0,32.717,32.7368,32.6643,32.6906,46900.0
2008-05-21 15:30:00,49.6,49.72,49.58,49.63,89500.0,32.6841,32.7631,32.6709,32.7038,89500.0
2008-05-21 15:40:00,49.62,49.62,49.48,49.52,178000.0,32.6972,32.6972,32.605,32.6313,178000.0
2008-05-21 15:50:00,49.52,49.56,49.42,49.45,260800.0,32.6313,32.6577,32.5654,32.5852,260800.0
2008-05-22 09:30:00,49.44,49.76,49.26,49.64,73100.0,32.5786,32.7895,32.46,32.7104,73100.0
2008-05-22 09:40:00,49.64,49.7,49.54,49.66,49900.0,32.7104,32.7499,32.6445,32.7236,49900.0
2008-05-22 09:50:00,49.67,49.8,49.64,49.68,47400.0,32.7302,32.8158,32.7104,32.7368,47400.0
2008-05-22 10:00:00,49.68,49.9,49.67,49.83,60400.0,32.7368,32.8817,32.7302,32.8356,60400.0
2008-05-22 10:10:00,49.84,49.92,49.8,49.88,73300.0,32.8422,32.8949,32.8158,32.8686,73300.0
2008-05-22 10:20:00,49.87,50.05,49.86,50.0,106000.0,32.862,32.9806,32.8554,32.9476,106000.0
2008-05-22 10:30:00,50.0,50.05,49.93,49.98,98400.0,32.9476,32.9806,32.9015,32.9345,98400.0
2008-05-22 10:40:00,49.99,50.05,49.8,49.89,98400.0,32.941,32.9806,32.8158,32.8751,98400.0
2008-05-22 10:50:00,49.89,49.9,49.75,49.84,40400.0,32.8751,32.8817,32.7829,32.8422,40400.0
2008-05-22 11:00:00,49.84,49.96,49.79,49.88,51400.0,32.8422,32.9213,32.8093,32.8686,51400.0
2008-05-22 11:10:00,49.9,50.02,49.86,49.9,50900.0,32.8817,32.9608,32.8554,32.8817,50900.0
2008-05-22 11:20:00,49.91,50.03,49.9,50.0,61500.0,32.8883,32.9674,32.8817,32.9476,61500.0
2008-05-22 11:30:00,50.0,50.01,49.87,49.96,54900.0,32.9476,32.9542,32.862,32.9213,54900.0
2008-05-22 11:40:00,49.96,49.99,49.85,49.9,59500.0,32.9213,32.941,32.8488,32.8817,59500.0
2008-05-22 11:50:00,49.9,50.02,49.89,50.01,54800.0,32.8817,32.9608,32.8751,32.9542,54800.0
2008-05-22 12:00:00,50.01,50.02,49.96,49.99,56700.0,32.9542,32.9608,32.9213,32.941,56700.0
2008-05-22 12:10:00,49.99,50.01,49.95,49.95,77100.0,32.941,32.9542,32.9147,32.9147,77100.0
2008-05-22 12:20:00,49.96,50.03,49.95,49.95,65200.0,32.9213,32.9674,32.9147,32.9147,65200.0
2008-05-22 12:30:00,49.96,50.0,49.89,50.0,38400.0,32.9213,32.9476,32.8751,32.9476,38400.0
2008-05-22 12:40:00,50.0,50.05,49.99,50.03,45600.0,32.9476,32.9806,32.941,32.9674,45600.0
2008-05-22 12:50:00,50.04,50.04,49.95,49.95,44700.0,32.974,32.974,32.9147,32.9147,44700.0
2008-05-22 13:00:00,49.95,50.0,49.9,49.9,63700.0,32.9147,32.9476,32.8817,32.8817,63700.0
2008-05-22 13:10:00,49.9,49.92,49.82,49.89,77600.0,32.8817,32.8949,32.829,32.8751,77600.0
2008-05-22 13:20:00,49.89,49.9,49.83,49.88,38100.0,32.8751,32.8817,32.8356,32.8686,38100.0
2008-05-22 13:30:00,49.88,49.95,49.84,49.91,34100.0,32.8686,32.9147,32.8422,32.8883,34100.0
2008-05-22 13:40:00,49.93,50.07,49.92,50.05,40400.0,32.9015,32.9938,32.8949,32.9806,40400.0
2008-05-22 13:50:00,50.06,50.09,49.96,49.97,61500.0,32.9872,33.0069,32.9213,32.9279,61500.0
2008-05-22 14:00:00,49.98,50.09,49.97,50.0,51400.0,32.9345,33.0069,32.9279,32.9476,51400.0
2008-05-22 14:10:00,50.01,50.03,49.9,49.95,79500.0,32.9542,32.9674,32.8817,32.9147,79500.0
2008-05-22 14:20:00,49.97,49.99,49.86,49.91,90700.0,32.9279,32.941,32.8554,32.8883,90700.0
2008-05-22 14:30:00,49.92,50.01,49.89,49.97,72100.0,32.8949,32.9542,32.8751,32.9279,72100.0
2008-05-22 14:40:00,49.97,50.02,49.9,49.99,46700.0,32.9279,32.9608,32.8817,32.941,46700.0
2008-05-22 14:50:00,49.99,50.01,49.9,49.98,34900.0,32.941,32.9542,32.8817,32.9345,34900.0
2008-05-22 15:00:00,49.98,50.06,49.94,50.05,70300.0,32.9345,32.9872,32.9081,32.9806,70300.0
2008-05-22 15:10:00,50.05,50.13,50.04,50.13,73800.0,32.9806,33.0333,32.974,33.0333,73800.0
2008-05-22 15:20:00,50.13,50.14,50.05,50.1,122800.0,33.0333,33.0399,32.9806,33.0135,122800.0
2008-05-22 15:30:00,50.1,50.1,49.99,50.09,134300.0,33.0135,33.0135,32.941,33.0069,134300.0
2008-05-22 15:40:00,50.09,50.18,50.09,50.18,251200.0,33.0069,33.0662,33.0069,33.0662,251200.0
2008-05-22 15:50:00,50.18,50.25,50.17,50.24,314000.0,33.0662,33.1124,33.0597,33.1058,314000.0
2008-05-23 09:30:00,50.15,50.15,49.79,50.04,88700.0,33.0465,33.0465,32.8093,32.974,88700.0
2008-05-23 09:40:00,50.01,50.14,49.91,50.02,129300.0,32.9542,33.0399,32.8883,32.9608,129300.0
2008-05-23 09:50:00,50.01,50.04,49.87,50.0,80900.0,32.9542,32.974,32.862,32.9476,80900.0
2008-05-23 10:00:00,50.0,50.32,49.99,50.25,119600.0,32.9476,33.1585,32.941,33.1124,119600.0
2008-05-23 10:10:00,50.25,50.29,50.18,50.24,81000.0,33.1124,33.1387,33.0662,33.1058,81000.0
2008-05-23 10:20:00,50.24,50.26,50.08,50.09,71800.0,33.1058,33.119,33.0003,33.0069,71800.0
2008-05-23 10:30:00,50.09,50.23,50.05,50.08,85800.0,33.0069,33.0992,32.9806,33.0003,85800.0
2008-05-23 10:40:00,50.07,50.17,49.96,50.15,87600.0,32.9938,33.0597,32.9213,33.0465,87600.0
2008-05-23 10:50:00,50.15,50.24,50.09,50.23,53800.0,33.0465,33.1058,33.0069,33.0992,53800.0
2008-05-23 11:00:00,50.24,50.26,50.12,50.12,58000.0,33.1058,33.119,33.0267,33.0267,58000.0
2008-05-23 11:10:00,50.11,50.12,49.99,50.12,67200.0,33.0201,33.0267,32.941,33.0267,67200.0
2008-05-23 11:20:00,50.13,50.17,50.06,50.13,76600.0,33.0333,33.0597,32.9872,33.0333,76600.0
2008-05-23 11:30:00,50.13,50.13,49.94,50.07,72200.0,33.0333,33.0333,32.9081,32.9938,72200.0
2008-05-23 11:40:00,50.07,50.09,50.0,50.08,45600.0,32.9938,33.0069,32.9476,33.0003,45600.0
2008-05-23 11:50:00,50.08,50.14,50.0,50.01,51000.0,33.0003,33.0399,32.9476,32.9542,51000.0
2008-05-23 12:00:00,50.03,50.17,50.02,50.06,71300.0,32.9674,33.0597,32.9608,32.9872,71300.0
2008-05-23 12:10:00,50.06,50.11,50.03,50.07,45000.0,32.9872,33.0201,32.9674,32.9938,45000.0
2008-05-23 12:20:00,50.07,50.16,50.05,50.11,78300.0,32.9938,33.0531,32.9806,33.0201,78300.0
2008-05-23 12:30:00,50.11,50.13,50.02,50.07,68500.0,33.0201,33.0333,32.9608,32.9938,68500.0
2008-05-23 12:40:00,50.06,50.11,49.94,50.06,117300.0,32.9872,33.0201,32.9081,32.9872,117300.0
2008-05-23 12:50:00,50.07,50.07,49.97,50.0,39200.0,32.9938,32.9938,32.9279,32.9476,39200.0
2008-05-23 13:00:00,49.98,50.1,49.93,50.1,75100.0,32.9345,33.0135,32.9015,33.0135,75100.0
2008-05-23 13:10:00,50.1,50.14,50.04,50.11,34200.0,33.0135,33.0399,32.974,33.0201,34200.0
2008-05-23 13:20:00,50.12,50.14,50.05,50.14,32200.0,33.0267,33.0399,32.9806,33.0399,32200.0
2008-05-23 13:30:00,50.15,50.22,50.06,50.08,56000.0,33.0465,33.0926,32.9872,33.0003,56000.0
2008-05-23 13:40:00,50.08,50.12,50.05,50.1,24900.0,33.0003,33.0267,32.9806,33.0135,24900.0
2008-05-23 13:50:00,50.1,50.1,49.94,49.95,43200.0,33.0135,33.0135,32.9081,32.9147,43200.0
2008-05-23 14:00:00,49.95,50.15,49.92,50.12,74200.0,32.9147,33.0465,32.8949,33.0267,74200.0
2008-05-23 14:10:00,50.13,50.14,50.03,50.08,60500.0,33.0333,33.0399,32.9674,33.0003,60500.0
2008-05-23 14:20:00,50.09,50.1,49.99,50.06,77100.0,33.0069,33.0135,32.941,32.9872,77100.0
2008-05-23 14:30:00,50.05,50.12,50.03,50.04,61800.0,32.9806,33.0267,32.9674,32.974,61800.0
2008-05-23 14:40:00,50.03,50.16,50.03,50.15,73600.0,32.9674,33.0531,32.9674,33.0465,73600.0
2008-05-23 14:50:00,50.13,50.15,50.02,50.03,42300.0,33.0333,33.0465,32.9608,32.9674,42300.0
2008-05-23 15:00:00,50.03,50.15,50.02,50.14,70200.0,32.9674,33.0465,32.9608,33.0399,70200.0
2008-05-23 15:10:00,50.14,50.17,50.01,50.08,103700.0,33.0399,33.0597,32.9542,33.0003,103700.0
2008-05-23 15:20:00,50.09,50.22,50.02,50.16,78500.0,33.0069,33.0926,32.9608,33.0531,78500.0
2008-05-23 15:30:00,50.16,50.23,50.05,50.09,98500.0,33.0531,33.0992,32.9806,33.0069,98500.0
2008-05-23 15:40:00,50.09,50.09,49.99,50.02,209900.0,33.0069,33.0069,32.941,32.9608,209900.0
2008-05-23 15:50:00,50.02,50.03,49.9,49.9,236400.0,32.9608,32.9674,32.8817,32.8817,236400.0
2008-05-27 09:30:00,50.04,50.55,49.97,50.5,123300.0,32.974,33.3101,32.9279,33.2771,123300.0
2008-05-27 09:40:00,50.53,50.67,50.38,50.55,107600.0,33.2969,33.3891,33.198,33.3101,107600.0
2008-05-27 09:50:00,50.55,50.57,50.26,50.33,80700.0,33.3101,33.3232,33.119,33.1651,80700.0
2008-05-27 10:00:00,50.33,50.54,50.27,50.54,103600.0,33.1651,33.3035,33.1255,33.3035,103600.0
2008-05-27 10:10:00,50.54,50.54,50.37,50.44,76500.0,33.3035,33.3035,33.1914,33.2376,76500.0
2008-05-27 10:20:00,50.43,50.45,50.24,50.25,67300.0,33.231,33.2442,33.1058,33.1124,67300.0
2008-05-27 10:30:00,50.24,50.31,50.14,50.15,104700.0,33.1058,33.1519,33.0399,33.0465,104700.0
2008-05-27 10:40:00,50.15,50.23,50.12,50.22,98600.0,33.0465,33.0992,33.0267,33.0926,98600.0
2008-05-27 10:50:00,50.22,50.28,50.18,50.27,60600.0,33.0926,33.1321,33.0662,33.1255,60600.0
2008-05-27 11:00:00,50.27,50.33,50.17,50.18,77900.0,33.1255,33.1651,33.0597,33.0662,77900.0
2008-05-27 11:10:00,50.18,50.2,50.05,50.11,59900.0,33.0662,33.0794,32.9806,33.0201,59900.0
2008-05-27 11:20:00,50.12,50.15,50.05,50.1,73800.0,33.0267,33.0465,32.9806,33.0135,73800.0
2008-05-27 11:30:00,50.1,50.19,50.07,50.14,98900.0,33.0135,33.0728,32.9938,33.0399,98900.0
2008-05-27 11:40:00,50.14,50.17,50.12,50.13,56700.0,33.0399,33.0597,33.0267,33.0333,56700.0
2008-05-27 11:50:00,50.12,50.14,50.05,50.06,47400.0,33.0267,33.0399,32.9806,32.9872,47400.0
2008-05-27 12:00:00,50.07,50.07,49.98,50.01,106900.0,32.9938,32.9938,32.9345,32.9542,106900.0
2008-05-27 12:10:00,50.02,50.04,49.95,49.95,77900.0,32.9608,32.974,32.9147,32.9147,77900.0
2008-05-27 12:20:00,49.96,50.0,49.93,49.99,84000.0,32.9213,32.9476,32.9015,32.941,84000.0
2008-05-27 12:30:00,50.0,50.02,49.97,50.0,68200.0,32.9476,32.9608,32.9279,32.9476,68200.0
2008-05-27 12:40:00,50.0,50.06,50.0,50.02,97200.0,32.9476,32.9872,32.9476,32.9608,97200.0
2008-05-27 12:50:00,50.02,50.02,49.93,49.97,94200.0,32.9608,32.9608,32.9015,32.9279,94200.0
2008-05-27 13:00:00,49.97,50.0,49.9,49.9,80800.0,32.9279,32.9476,32.8817,32.8817,80800.0
2008-05-27 13:10:00,49.91,49.95,49.85,49.95,46200.0,32.8883,32.9147,32.8488,32.9147,46200.0
2008-05-27 13:20:00,49.95,49.96,49.9,49.94,49900.0,32.9147,32.9213,32.8817,32.9081,49900.0
2008-05-27 13:30:00,49.94,49.97,49.89,49.96,50000.0,32.9081,32.9279,32.8751,32.9213,50000.0
2008-05-27 13:40:00,49.95,50.05,49.94,50.03,58400.0,32.9147,32.9806,32.9081,32.9674,58400.0
2008-05-27 13:50:00,50.03,50.12,50.02,50.09,85200.0,32.9674,33.0267,32.9608,33.0069,85200.0
2008-05-27 14:00:00,50.09,50.15,50.08,50.13,88400.0,33.0069,33.0465,33.0003,33.0333,88400.0
2008-05-27 14:10:00,50.13,50.2,50.08,50.09,60200.0,33.0333,33.0794,33.0003,33.0069,60200.0
2008-05-27 14:20:00,50.08,50.21,50.08,50.17,64000.0,33.0003,33.086,33.0003,33.0597,64000.0
2008-05-27 14:30:00,50.18,50.3,50.18,50.29,77500.0,33.0662,33.1453,33.0662,33.1387,77500.0
2008-05-27 14:40:00,50.29,50.38,50.29,50.38,90900.0,33.1387,33.198,33.1387,33.198,90900.0
2008-05-27 14:50:00,50.39,50.42,50.37,50.4,74100.0,33.2046,33.2244,33.1914,33.2112,74100.0
2008-05-27 15:00:00,50.4,50.45,50.39,50.42,77300.0,33.2112,33.2442,33.2046,33.2244,77300.0
2008-05-27 15:10:00,50.42,50.47,50.4,50.44,97300.0,33.2244,33.2573,33.2112,33.2376,97300.0
2008-05-27 15:20:00,50.44,50.47,50.36,50.38,122100.0,33.2376,33.2573,33.1849,33.198,122100.0
2008-05-27 15:30:00,50.4,50.44,50.36,50.38,176600.0,33.2112,33.2376,33.1849,33.198,176600.0
2008-05-27 15:40:00,50.39,50.39,50.28,50.3,133900.0,33.2046,33.2046,33.1321,33.1453,133900.0
2008-05-27 15:50:00,50.29,50.36,50.26,50.36,200000.0,33.1387,33.1849,33.119,33.1849,200000.0
2008-05-28 09:30:00,50.43,50.49,50.02,50.22,132000.0,33.5011,33.541,33.2287,33.3616,132000.0
2008-05-28 09:40:00,50.21,50.26,50.14,50.19,133100.0,33.355,33.3882,33.3084,33.3417,133100.0
2008-05-28 09:50:00,50.18,50.26,50.13,50.15,203000.0,33.335,33.3882,33.3018,33.3151,203000.0
2008-05-28 10:00:00,50.15,50.16,49.94,50.01,292000.0,33.3151,33.3217,33.1756,33.2221,292000.0
2008-05-28 10:10:00,50.01,50.15,49.99,50.06,243300.0,33.2221,33.3151,33.2088,33.2553,243300.0
2008-05-28 10:20:00,50.06,50.15,50.04,50.1,173200.0,33.2553,33.3151,33.242,33.2819,173200.0
2008-05-28 10:30:00,50.1,50.18,50.07,50.09,213000.0,33.2819,33.335,33.2619,33.2752,213000.0
2008-05-28 10:40:00,50.09,50.18,50.08,50.16,129200.0,33.2752,33.335,33.2686,33.3217,129200.0
2008-05-28 10:50:00,50.16,50.27,50.15,50.19,140000.0,33.3217,33.3948,33.3151,33.3417,140000.0
2008-05-28 11:00:00,50.19,50.2,50.11,50.14,127600.0,33.3417,33.3483,33.2885,33.3084,127600.0
2008-05-28 11:10:00,50.14,50.21,50.13,50.21,82400.0,33.3084,33.355,33.3018,33.355,82400.0
2008-05-28 11:20:00,50.2,50.28,50.2,50.24,80100.0,33.3483,33.4015,33.3483,33.3749,80100.0
2008-05-28 11:30:00,50.24,50.33,50.21,50.28,83700.0,33.3749,33.4347,33.355,33.4015,83700.0
2008-05-28 11:40:00,50.29,50.38,50.25,50.26,66700.0,33.4081,33.4679,33.3815,33.3882,66700.0
2008-05-28 11:50:00,50.25,50.3,50.24,50.26,55500.0,33.3815,33.4147,33.3749,33.3882,55500.0
2008-05-28 12:00:00,50.27,50.27,50.15,50.18,93300.0,33.3948,33.3948,33.3151,33.335,93300.0
2008-05-28 12:10:00,50.19,50.31,50.13,50.3,94700.0,33.3417,33.4214,33.3018,33.4147,94700.0
2008-05-28 12:20:00,50.3,50.34,50.26,50.31,67200.0,33.4147,33.4413,33.3882,33.4214,67200.0
2008-05-28 12:30:00,50.31,50.32,50.19,50.19,51500.0,33.4214,33.428,33.3417,33.3417,51500.0
2008-05-28 12:40:00,50.19,50.2,50.17,50.19,74100.0,33.3417,33.3483,33.3284,33.3417,74100.0
2008-05-28 12:50:00,50.19,50.29,50.17,50.28,128400.0,33.3417,33.4081,33.3284,33.4015,128400.0
2008-05-28 13:00:00,50.28,50.29,50.25,50.29,50600.0,33.4015,33.4081,33.3815,33.4081,50600.0
2008-05-28 13:10:00,50.29,50.4,50.28,50.4,108500.0,33.4081,33.4812,33.4015,33.4812,108500.0
2008-05-28 13:20:00,50.39,50.39,50.33,50.38,50900.0,33.4745,33.4745,33.4347,33.4679,50900.0
2008-05-28 13:30:00,50.38,50.42,50.26,50.27,96500.0,33.4679,33.4945,33.3882,33.3948,96500.0
2008-05-28 13:40:00,50.27,50.28,50.21,50.24,80300.0,33.3948,33.4015,33.355,33.3749,80300.0
2008-05-28 13:50:00,50.24,50.28,50.19,50.25,56200.0,33.3749,33.4015,33.3417,33.3815,56200.0
2008-05-28 14:00:00,50.25,50.32,50.21,50.29,82900.0,33.3815,33.428,33.355,33.4081,82900.0
2008-05-28 14:10:00,50.3,50.3,50.21,50.26,83200.0,33.4147,33.4147,33.355,33.3882,83200.0
2008-05-28 14:20:00,50.26,50.28,50.21,50.25,107200.0,33.3882,33.4015,33.355,33.3815,107200.0
2008-05-28 14:30:00,50.26,50.33,50.24,50.32,72400.0,33.3882,33.4347,33.3749,33.428,72400.0
2008-05-28 14:40:00,50.33,50.36,50.3,50.31,48700.0,33.4347,33.4546,33.4147,33.4214,48700.0
2008-05-28 14:50:00,50.3,50.3,50.25,50.26,75000.0,33.4147,33.4147,33.3815,33.3882,75000.0
2008-05-28 15:00:00,50.26,50.3,50.25,50.29,75000.0,33.3882,33.4147,33.3815,33.4081,75000.0
2008-05-28 15:10:00,50.28,50.3,50.19,50.22,100700.0,33.4015,33.4147,33.3417,33.3616,100700.0
2008-05-28 15:20:00,50.21,50.43,50.21,50.38,153800.0,33.355,33.5011,33.355,33.4679,153800.0
2008-05-28 15:30:00,50.39,50.5,50.3,50.33,147600.0,33.4745,33.5476,33.4147,33.4347,147600.0
2008-05-28 15:40:00,50.33,50.45,50.31,50.41,166200.0,33.4347,33.5144,33.4214,33.4878,166200.0
2008-05-28 15:50:00,50.41,50.47,50.38,50.41,290100.0,33.4878,33.5277,33.4679,33.4878,290100.0
2008-05-29 09:30:00,50.35,50.82,50.24,50.68,142300.0,33.448,33.7602,33.3749,33.6672,142300.0
2008-05-29 09:40:00,50.7,50.9,50.69,50.76,124100.0,33.6805,33.8133,33.6738,33.7203,124100.0
2008-05-29 09:50:00,50.75,50.81,50.63,50.79,85700.0,33.7137,33.7535,33.634,33.7403,85700.0
2008-05-29 10:00:00,50.79,50.81,50.5,50.64,91600.0,33.7403,33.7535,33.5476,33.6406,91600.0
2008-05-29 10:10:00,50.64,50.9,50.63,50.83,100400.0,33.6406,33.8133,33.634,33.7668,100400.0
2008-05-29 10:20:00,50.83,50.93,50.8,50.8,80300.0,33.7668,33.8333,33.7469,33.7469,80300.0
2008-05-29 10:30:00,50.8,50.92,50.5,50.91,134900.0,33.7469,33.8266,33.5476,33.82,134900.0
2008-05-29 10:40:00,50.9,51.08,50.84,51.01,139700.0,33.8133,33.9329,33.7735,33.8864,139700.0
2008-05-29 10:50:00,51.03,51.09,50.9,50.96,78100.0,33.8997,33.9395,33.8133,33.8532,78100.0
2008-05-29 11:00:00,50.96,51.04,50.83,50.87,86400.0,33.8532,33.9063,33.7668,33.7934,86400.0
2008-05-29 11:10:00,50.87,51.0,50.86,50.91,103600.0,33.7934,33.8798,33.7868,33.82,103600.0
2008-05-29 11:20:00,50.92,51.02,50.85,51.01,63400.0,33.8266,33.893,33.7801,33.8864,63400.0
2008-05-29 11:30:00,51.01,51.07,50.93,50.96,83500.0,33.8864,33.9263,33.8333,33.8532,83500.0
2008-05-29 11:40:00,50.95,51.05,50.91,51.04,56600.0,33.8465,33.913,33.82,33.9063,56600.0
2008-05-29 11:50:00,51.04,51.06,50.96,51.0,52400.0,33.9063,33.9196,33.8532,33.8798,52400.0
2008-05-29 12:00:00,51.0,51.02,50.9,50.91,50000.0,33.8798,33.893,33.8133,33.82,50000.0
2008-05-29 12:10:00,50.91,51.01,50.91,51.0,30300.0,33.82,33.8864,33.82,33.8798,30300.0
2008-05-29 12:20:00,50.99,51.0,50.91,50.99,30100.0,33.8731,33.8798,33.82,33.8731,30100.0
2008-05-29 12:30:00,50.98,51.1,50.96,51.09,51900.0,33.8665,33.9462,33.8532,33.9395,51900.0
2008-05-29 12:40:00,51.1,51.17,51.07,51.15,78300.0,33.9462,33.9927,33.9263,33.9794,78300.0
2008-05-29 12:50:00,51.16,51.21,51.15,51.21,51200.0,33.986,34.0193,33.9794,34.0193,51200.0
2008-05-29 13:00:00,51.2,51.33,51.2,51.31,83500.0,34.0126,34.099,34.0126,34.0857,83500.0
2008-05-29 13:10:00,51.31,51.34,51.25,51.27,89600.0,34.0857,34.1056,34.0458,34.0591,89600.0
2008-05-29 13:20:00,51.27,51.34,51.26,51.27,56300.0,34.0591,34.1056,34.0525,34.0591,56300.0
2008-05-29 13:30:00,51.28,51.34,51.28,51.31,84600.0,34.0658,34.1056,34.0658,34.0857,84600.0
2008-05-29 13:40:00,51.32,51.4,51.31,51.37,74000.0,34.0923,34.1455,34.0857,34.1255,74000.0
2008-05-29 13:50:00,51.37,51.42,51.29,51.29,65600.0,34.1255,34.1588,34.0724,34.0724,65600.0
2008-05-29 14:00:00,51.31,51.4,51.26,51.4,114300.0,34.0857,34.1455,34.0525,34.1455,114300.0
2008-05-29 14:10:00,51.39,51.43,51.32,51.4,94700.0,34.1388,34.1654,34.0923,34.1455,94700.0
2008-05-29 14:20:00,51.4,51.45,51.37,51.43,117400.0,34.1455,34.1787,34.1255,34.1654,117400.0
2008-05-29 14:30:00,51.43,51.48,51.34,51.36,113600.0,34.1654,34.1986,34.1056,34.1189,113600.0
2008-05-29 14:40:00,51.35,51.43,51.35,51.38,118500.0,34.1123,34.1654,34.1123,34.1322,118500.0
2008-05-29 14:50:00,51.39,51.46,51.37,51.43,162000.0,34.1388,34.1853,34.1255,34.1654,162000.0
2008-05-29 15:00:00,51.43,51.53,51.39,51.43,354100.0,34.1654,34.2318,34.1388,34.1654,354100.0
2008-05-29 15:10:00,51.42,51.55,51.4,51.44,231100.0,34.1588,34.2451,34.1455,34.1721,231100.0
2008-05-29 15:20:00,51.45,51.48,51.24,51.28,107500.0,34.1787,34.1986,34.0392,34.0658,107500.0
2008-05-29 15:30:00,51.28,51.3,51.2,51.22,126400.0,34.0658,34.079,34.0126,34.0259,126400.0
2008-05-29 15:40:00,51.22,51.27,51.17,51.22,236800.0,34.0259,34.0591,33.9927,34.0259,236800.0
2008-05-29 15:50:00,51.23,51.3,51.18,51.23,345500.0,34.0325,34.079,33.9993,34.0325,345500.0
2008-05-30 09:30:00,51.28,51.32,50.81,51.03,64500.0,34.0658,34.0923,33.7535,33.8997,64500.0
2008-05-30 09:40:00,51.04,51.35,51.02,51.29,244000.0,33.9063,34.1123,33.893,34.0724,244000.0
2008-05-30 09:50:00,51.29,51.29,50.93,50.95,72200.0,34.0724,34.0724,33.8333,33.8465,72200.0
2008-05-30 10:00:00,50.96,51.13,50.94,51.02,57200.0,33.8532,33.9661,33.8399,33.893,57200.0
2008-05-30 10:10:00,51.01,51.2,50.98,51.17,47300.0,33.8864,34.0126,33.8665,33.9927,47300.0
2008-05-30 10:20:00,51.17,51.33,51.15,51.31,50400.0,33.9927,34.099,33.9794,34.0857,50400.0
2008-05-30 10:30:00,51.32,51.33,51.18,51.23,51500.0,34.0923,34.099,33.9993,34.0325,51500.0
2008-05-30 10:40:00,51.24,51.26,51.0,51.01,84500.0,34.0392,34.0525,33.8798,33.8864,84500.0
2008-05-30 10:50:00,51.01,51.01,50.84,50.9,58300.0,33.8864,33.8864,33.7735,33.8133,58300.0
2008-05-30 11:00:00,50.9,50.94,50.82,50.82,47300.0,33.8133,33.8399,33.7602,33.7602,47300.0
2008-05-30 11:10:00,50.82,50.82,50.69,50.77,65500.0,33.7602,33.7602,33.6738,33.727,65500.0
2008-05-30 11:20:00,50.79,50.84,50.77,50.79,33000.0,33.7403,33.7735,33.727,33.7403,33000.0
2008-05-30 11:30:00,50.79,50.94,50.78,50.9,33600.0,33.7403,33.8399,33.7336,33.8133,33600.0
2008-05-30 11:40:00,50.9,50.93,50.82,50.84,38700.0,33.8133,33.8333,33.7602,33.7735,38700.0
2008-05-30 11:50:00,50.83,50.97,50.82,50.97,50100.0,33.7668,33.8598,33.7602,33.8598,50100.0
2008-05-30 12:00:00,50.97,51.01,50.93,50.93,55500.0,33.8598,33.8864,33.8333,33.8333,55500.0
2008-05-30 12:10:00,50.93,51.0,50.91,50.92,61500.0,33.8333,33.8798,33.82,33.8266,61500.0
2008-05-30 12:20:00,50.93,50.93,50.85,50.92,48600.0,33.8333,33.8333,33.7801,33.8266,48600.0
2008-05-30 12:30:00,50.93,50.96,50.87,50.88,70700.0,33.8333,33.8532,33.7934,33.8,70700.0
2008-05-30 12:40:00,50.88,50.89,50.85,50.85,51700.0,33.8,33.8067,33.7801,33.7801,51700.0
2008-05-30 12:50:00,50.85,50.86,50.82,50.86,64500.0,33.7801,33.7868,33.7602,33.7868,64500.0
2008-05-30 13:00:00,50.86,50.86,50.83,50.85,42100.0,33.7868,33.7868,33.7668,33.7801,42100.0
2008-05-30 13:10:00,50.84,50.86,50.82,50.85,42900.0,33.7735,33.7868,33.7602,33.7801,42900.0
2008-05-30 13:20:00,50.85,50.87,50.84,50.86,56300.0,33.7801,33.7934,33.7735,33.7868,56300.0
2008-05-30 13:30:00,50.86,50.86,50.83,50.86,57300.0,33.7868,33.7868,33.7668,33.7868,57300.0
2008-05-30 13:40:00,50.85,50.87,50.83,50.87,73800.0,33.7801,33.7934,33.7668,33.7934,73800.0
2008-05-30 13:50:00,50.86,50.95,50.86,50.94,59300.0,33.7868,33.8465,33.7868,33.8399,59300.0
2008-05-30 14:00:00,50.94,50.94,50.86,50.86,49700.0,33.8399,33.8399,33.7868,33.7868,49700.0
2008-05-30 14:10:00,50.87,50.87,50.74,50.74,79400.0,33.7934,33.7934,33.707,33.707,79400.0
2008-05-30 14:20:00,50.74,50.83,50.73,50.8,39400.0,33.707,33.7668,33.7004,33.7469,39400.0
2008-05-30 14:30:00,50.81,50.82,50.76,50.79,38400.0,33.7535,33.7602,33.7203,33.7403,38400.0
2008-05-30 14:40:00,50.78,50.87,50.78,50.86,41000.0,33.7336,33.7934,33.7336,33.7868,41000.0
2008-05-30 14:50:00,50.86,51.03,50.86,50.98,126200.0,33.7868,33.8997,33.7868,33.8665,126200.0
2008-05-30 15:00:00,50.98,51.03,50.9,50.95,187900.0,33.8665,33.8997,33.8133,33.8465,187900.0
2008-05-30 15:10:00,50.96,50.97,50.87,50.91,103300.0,33.8532,33.8598,33.7934,33.82,103300.0
2008-05-30 15:20:00,50.91,50.98,50.89,50.98,93200.0,33.82,33.8665,33.8067,33.8665,93200.0
2008-05-30 15:30:00,50.98,51.04,50.94,51.02,125000.0,33.8665,33.9063,33.8399,33.893,125000.0
2008-05-30 15:40:00,51.03,51.15,50.98,51.13,228700.0,33.8997,33.9794,33.8665,33.9661,228700.0
2008-05-30 15:50:00,51.13,51.16,50.85,50.89,501100.0,33.9661,33.986,33.7801,33.8067,501100.0
2008-06-02 09:30:00,50.65,50.91,50.5,50.56,94000.0,33.6472,33.82,33.5476,33.5875,94000.0
2008-06-02 09:40:00,50.57,50.64,50.47,50.6,122300.0,33.5941,33.6406,33.5277,33.614,122300.0
2008-06-02 09:50:00,50.59,50.64,50.46,50.64,120700.0,33.6074,33.6406,33.521,33.6406,120700.0
2008-06-02 10:00:00,50.63,50.68,50.53,50.58,146500.0,33.634,33.6672,33.5675,33.6007,146500.0
2008-06-02 10:10:00,50.58,50.58,50.5,50.51,162200.0,33.6007,33.6007,33.5476,33.5542,162200.0
2008-06-02 10:20:00,50.5,50.55,50.46,50.55,130900.0,33.5476,33.5808,33.521,33.5808,130900.0
2008-06-02 10:30:00,50.53,50.56,50.48,50.56,79400.0,33.5675,33.5875,33.5343,33.5875,79400.0
2008-06-02 10:40:00,50.57,50.68,50.57,50.64,57900.0,33.5941,33.6672,33.5941,33.6406,57900.0
2008-06-02 10:50:00,50.64,50.7,50.62,50.69,76300.0,33.6406,33.6805,33.6273,33.6738,76300.0
2008-06-02 11:00:00,50.69,50.71,50.63,50.66,78000.0,33.6738,33.6871,33.634,33.6539,78000.0
2008-06-02 11:10:00,50.67,50.72,50.64,50.66,42800.0,33.6605,33.6937,33.6406,33.6539,42800.0
2008-06-02 11:20:00,50.66,50.67,50.56,50.6,66200.0,33.6539,33.6605,33.5875,33.614,66200.0
2008-06-02 11:30:00,50.6,50.64,50.5,50.51,57300.0,33.614,33.6406,33.5476,33.5542,57300.0
2008-06-02 11:40:00,50.51,50.56,50.51,50.55,87500.0,33.5542,33.5875,33.5542,33.5808,87500.0
2008-06-02 11:50:00,50.55,50.6,50.51,50.53,71300.0,33.5808,33.614,33.5542,33.5675,71300.0
2008-06-02 12:00:00,50.53,50.62,50.51,50.59,119800.0,33.5675,33.6273,33.5542,33.6074,119800.0
2008-06-02 12:10:00,50.6,50.63,50.56,50.59,43500.0,33.614,33.634,33.5875,33.6074,43500.0
2008-06-02 12:20:00,50.59,50.6,50.53,50.55,32300.0,33.6074,33.614,33.5675,33.5808,32300.0
2008-06-02 12:30:00,50.54,50.57,50.46,50.52,190700.0,33.5742,33.5941,33.521,33.5609,190700.0
2008-06-02 12:40:00,50.53,50.55,50.43,50.44,145900.0,33.5675,33.5808,33.5011,33.5077,145900.0
2008-06-02 12:50:00,50.44,50.51,50.39,50.45,93300.0,33.5077,33.5542,33.4745,33.5144,93300.0
2008-06-02 13:00:00,50.45,50.56,50.44,50.56,138000.0,33.5144,33.5875,33.5077,33.5875,138000.0
2008-06-02 13:10:00,50.56,50.69,50.55,50.65,104800.0,33.5875,33.6738,33.5808,33.6472,104800.0
2008-06-02 13:20:00,50.66,50.75,50.61,50.74,76700.0,33.6539,33.7137,33.6207,33.707,76700.0
2008-06-02 13:30:00,50.74,50.74,50.66,50.72,81200.0,33.707,33.707,33.6539,33.6937,81200.0
2008-06-02 13:40:00,50.72,50.8,50.69,50.76,76400.0,33.6937,33.7469,33.6738,33.7203,76400.0
2008-06-02 13:50:00,50.76,50.85,50.75,50.85,99300.0,33.7203,33.7801,33.7137,33.7801,99300.0
2008-06-02 14:00:00,50.86,50.96,50.77,50.93,92100.0,33.7868,33.8532,33.727,33.8333,92100.0
2008-06-02 14:10:00,50.93,51.03,50.9,51.0,112400.0,33.8333,33.8997,33.8133,33.8798,112400.0
2008-06-02 14:20:00,50.99,51.01,50.87,50.93,91200.0,33.8731,33.8864,33.7934,33.8333,91200.0
2008-06-02 14:30:00,50.94,50.95,50.85,50.86,55600.0,33.8399,33.8465,33.7801,33.7868,55600.0
2008-06-02 14:40:00,50.86,50.9,50.82,50.88,64700.0,33.7868,33.8133,33.7602,33.8,64700.0
2008-06-02 14:50:00,50.89,50.96,50.85,50.93,98300.0,33.8067,33.8532,33.7801,33.8333,98300.0
2008-06-02 15:00:00,50.92,50.99,50.92,50.93,128400.0,33.8266,33.8731,33.8266,33.8333,128400.0
2008-06-02 15:10:00,50.94,51.0,50.9,50.95,78100.0,33.8399,33.8798,33.8133,33.8465,78100.0
2008-06-02 15:20:00,50.95,51.01,50.85,50.97,116300.0,33.8465,33.8864,33.7801,33.8598,116300.0
2008-06-02 15:30:00,50.96,50.99,50.93,50.94,112700.0,33.8532,33.8731,33.8333,33.8399,112700.0
2008-06-02 15:40:00,50.94,51.04,50.91,51.02,140200.0,33.8399,33.9063,33.82,33.893,140200.0
2008-06-02 15:50:00,51.03,51.07,50.92,50.94,211300.0,33.8997,33.9263,33.8266,33.8399,211300.0
2008-06-03 09:30:00,51.12,51.2,50.75,51.06,129800.0,33.9595,34.0126,33.7137,33.9196,129800.0
2008-06-03 09:40:00,51.05,51.15,50.95,50.99,177300.0,33.913,33.9794,33.8465,33.8731,177300.0
2008-06-03 09:50:00,50.99,51.05,50.87,50.98,154800.0,33.8731,33.913,33.7934,33.8665,154800.0
2008-06-03 10:00:00,50.99,51.3,50.99,51.11,154400.0,33.8731,34.079,33.8731,33.9528,154400.0
2008-06-03 10:10:00,51.11,51.24,51.01,51.04,130200.0,33.9528,34.0392,33.8864,33.9063,130200.0
2008-06-03 10:20:00,51.03,51.03,50.83,50.83,91200.0,33.8997,33.8997,33.7668,33.7668,91200.0
2008-06-03 10:30:00,50.83,50.84,50.75,50.79,93100.0,33.7668,33.7735,33.7137,33.7403,93100.0
2008-06-03 10:40:00,50.78,50.83,50.73,50.77,75200.0,33.7336,33.7668,33.7004,33.727,75200.0
2008-06-03 10:50:00,50.78,50.87,50.76,50.84,124500.0,33.7336,33.7934,33.7203,33.7735,124500.0
2008-06-03 11:00:00,50.86,50.92,50.83,50.89,141500.0,33.7868,33.8266,33.7668,33.8067,141500.0
2008-06-03 11:10:00,50.9,51.15,50.87,51.15,97900.0,33.8133,33.9794,33.7934,33.9794,97900.0
2008-06-03 11:20:00,51.15,51.19,51.1,51.11,86300.0,33.9794,34.006,33.9462,33.9528,86300.0
2008-06-03 11:30:00,51.12,51.12,50.93,50.96,60600.0,33.9595,33.9595,33.8333,33.8532,60600.0
2008-06-03 11:40:00,50.97,51.02,50.95,50.99,37300.0,33.8598,33.893,33.8465,33.8731,37300.0
2008-06-03 11:50:00,50.99,51.11,50.96,51.09,47500.0,33.8731,33.9528,33.8532,33.9395,47500.0
2008-06-03 12:00:00,51.09,51.13,51.08,51.12,66000.0,33.9395,33.9661,33.9329,33.9595,66000.0
2008-06-03 12:10:00,51.12,51.13,50.98,51.0,98100.0,33.9595,33.9661,33.8665,33.8798,98100.0
2008-06-03 12:20:00,51.0,51.01,50.84,50.85,51900.0,33.8798,33.8864,33.7735,33.7801,51900.0
2008-06-03 12:30:00,50.85,50.87,50.81,50.83,35400.0,33.7801,33.7934,33.7535,33.7668,35400.0
2008-06-03 12:40:00,50.84,50.84,50.65,50.65,111700.0,33.7735,33.7735,33.6472,33.6472,111700.0
2008-06-03 12:50:00,50.66,50.73,50.57,50.61,79400.0,33.6539,33.7004,33.5941,33.6207,79400.0
2008-06-03 13:00:00,50.61,50.69,50.61,50.65,43600.0,33.6207,33.6738,33.6207,33.6472,43600.0
2008-06-03 13:10:00,50.67,50.73,50.66,50.71,47500.0,33.6605,33.7004,33.6539,33.6871,47500.0
2008-06-03 13:20:00,50.7,50.74,50.55,50.6,61000.0,33.6805,33.707,33.5808,33.614,61000.0
2008-06-03 13:30:00,50.59,50.59,50.49,50.51,157800.0,33.6074,33.6074,33.541,33.5542,157800.0
2008-06-03 13:40:00,50.51,50.58,50.45,50.5,153400.0,33.5542,33.6007,33.5144,33.5476,153400.0
2008-06-03 13:50:00,50.5,50.5,50.38,50.47,113300.0,33.5476,33.5476,33.4679,33.5277,113300.0
2008-06-03 14:00:00,50.47,50.48,50.35,50.35,85900.0,33.5277,33.5343,33.448,33.448,85900.0
2008-06-03 14:10:00,50.35,50.48,50.28,50.32,171400.0,33.448,33.5343,33.4015,33.428,171400.0
2008-06-03 14:20:00,50.32,50.32,50.13,50.19,184600.0,33.428,33.428,33.3018,33.3417,184600.0
2008-06-03 14:30:00,50.19,50.49,50.19,50.44,142200.0,33.3417,33.541,33.3417,33.5077,142200.0
2008-06-03 14:40:00,50.45,50.53,50.41,50.46,126400.0,33.5144,33.5675,33.4878,33.521,126400.0
2008-06-03 14:50:00,50.47,50.5,50.36,50.42,164900.0,33.5277,33.5476,33.4546,33.4945,164900.0
2008-06-03 15:00:00,50.42,50.6,50.37,50.57,287900.0,33.4945,33.614,33.4612,33.5941,287900.0
2008-06-03 15:10:00,50.56,50.65,50.44,50.44,198700.0,33.5875,33.6472,33.5077,33.5077,198700.0
2008-06-03 15:20:00,50.45,50.62,50.41,50.62,221300.0,33.5144,33.6273,33.4878,33.6273,221300.0
2008-06-03 15:30:00,50.61,50.69,50.48,50.64,321200.0,33.6207,33.6738,33.5343,33.6406,321200.0
2008-06-03 15:40:00,50.64,50.68,50.5,50.65,265700.0,33.6406,33.6672,33.5476,33.6472,265700.0
2008-06-03 15:50:00,50.64,50.68,50.6,50.6,254700.0,33.6406,33.6672,33.614,33.614,254700.0
2008-06-04 09:30:00,50.35,50.8,50.35,50.51,64100.0,33.448,33.7469,33.448,33.5542,64100.0
2008-06-04 09:40:00,50.53,50.65,50.44,50.65,188500.0,33.5675,33.6472,33.5077,33.6472,188500.0
2008-06-04 09:50:00,50.63,50.63,50.33,50.44,152200.0,33.634,33.634,33.4347,33.5077,152200.0
2008-06-04 10:00:00,50.44,50.57,50.36,50.48,132100.0,33.5077,33.5941,33.4546,33.5343,132100.0
2008-06-04 10:10:00,50.48,50.49,50.31,50.4,100900.0,33.5343,33.541,33.4214,33.4812,100900.0
2008-06-04 10:20:00,50.42,50.5,50.36,50.44,128400.0,33.4945,33.5476,33.4546,33.5077,128400.0
2008-06-04 10:30:00,50.45,50.5,50.36,50.4,190700.0,33.5144,33.5476,33.4546,33.4812,190700.0
2008-06-04 10:40:00,50.41,50.49,50.39,50.46,108900.0,33.4878,33.541,33.4745,33.521,108900.0
2008-06-04 10:50:00,50.47,50.62,50.44,50.54,140400.0,33.5277,33.6273,33.5077,33.5742,140400.0
2008-06-04 11:00:00,50.54,50.62,50.4,50.58,107900.0,33.5742,33.6273,33.4812,33.6007,107900.0
2008-06-04 11:10:00,50.58,50.83,50.51,50.8,144600.0,33.6007,33.7668,33.5542,33.7469,144600.0
2008-06-04 11:20:00,50.81,50.82,50.74,50.74,110800.0,33.7535,33.7602,33.707,33.707,110800.0
2008-06-04 11:30:00,50.75,50.76,50.7,50.73,53600.0,33.7137,33.7203,33.6805,33.7004,53600.0
2008-06-04 11:40:00,50.73,50.74,50.68,50.69,42100.0,33.7004,33.707,33.6672,33.6738,42100.0
2008-06-04 11:50:00,50.69,50.79,50.65,50.74,32300.0,33.6738,33.7403,33.6472,33.707,32300.0
2008-06-04 12:00:00,50.76,50.76,50.63,50.64,25800.0,33.7203,33.7203,33.634,33.6406,25800.0
2008-06-04 12:10:00,50.65,50.91,50.65,50.91,88900.0,33.6472,33.82,33.6472,33.82,88900.0
2008-06-04 12:20:00,50.92,50.92,50.75,50.81,142100.0,33.8266,33.8266,33.7137,33.7535,142100.0
2008-06-04 12:30:00,50.82,50.88,50.59,50.67,78700.0,33.7602,33.8,33.6074,33.6605,78700.0
2008-06-04 12:40:00,50.67,50.7,50.47,50.5,60700.0,33.6605,33.6805,33.5277,33.5476,60700.0
2008-06-04 12:50:00,50.5,50.54,50.36,50.36,125300.0,33.5476,33.5742,33.4546,33.4546,125300.0
2008-06-04 13:00:00,50.37,50.5,50.36,50.5,140600.0,33.4612,33.5476,33.4546,33.5476,140600.0
2008-06-04 13:10:00,50.49,50.57,50.46,50.52,90300.0,33.541,33.5941,33.521,33.5609,90300.0
2008-06-04 13:20:00,50.52,50.6,50.45,50.59,46300.0,33.5609,33.614,33.5144,33.6074,46300.0
2008-06-04 13:30:00,50.58,50.6,50.54,50.55,32300.0,33.6007,33.614,33.5742,33.5808,32300.0
2008-06-04 13:40:00,50.55,50.59,50.5,50.5,37900.0,33.5808,33.6074,33.5476,33.5476,37900.0
2008-06-04 13:50:00,50.51,50.6,50.5,50.53,33100.0,33.5542,33.614,33.5476,33.5675,33100.0
2008-06-04 14:00:00,50.53,50.55,50.49,50.5,65100.0,33.5675,33.5808,33.541,33.5476,65100.0
2008-06-04 14:10:00,50.5,50.51,50.3,50.32,110500.0,33.5476,33.5542,33.4147,33.428,110500.0
2008-06-04 14:20:00,50.32,50.32,50.21,50.21,72100.0,33.428,33.428,33.355,33.355,72100.0
2008-06-04 14:30:00,50.2,50.37,50.16,50.37,62700.0,33.3483,33.4612,33.3217,33.4612,62700.0
2008-06-04 14:40:00,50.36,50.39,50.14,50.28,178900.0,33.4546,33.4745,33.3084,33.4015,178900.0
2008-06-04 14:50:00,50.28,50.36,50.18,50.18,245200.0,33.4015,33.4546,33.335,33.335,245200.0
2008-06-04 15:00:00,50.18,50.35,50.17,50.29,144100.0,33.335,33.448,33.3284,33.4081,144100.0
2008-06-04 15:10:00,50.28,50.39,50.23,50.26,169100.0,33.4015,33.4745,33.3682,33.3882,169100.0
2008-06-04 15:20:00,50.27,50.35,50.25,50.3,136200.0,33.3948,33.448,33.3815,33.4147,136200.0
2008-06-04 15:30:00,50.3,50.37,50.27,50.36,134300.0,33.4147,33.4612,33.3948,33.4546,134300.0
2008-06-04 15:40:00,50.35,50.5,50.32,50.46,171400.0,33.448,33.5476,33.428,33.521,171400.0
2008-06-04 15:50:00,50.47,50.51,50.38,50.41,179200.0,33.5277,33.5542,33.4679,33.4878,179200.0
2008-06-05 09:30:00,50.69,50.92,50.5,50.67,103800.0,33.6738,33.8266,33.5476,33.6605,103800.0
2008-06-05 09:40:00,50.68,50.77,50.61,50.65,152100.0,33.6672,33.727,33.6207,33.6472,152100.0
2008-06-05 09:50:00,50.66,50.77,50.53,50.54,164100.0,33.6539,33.727,33.5675,33.5742,164100.0
2008-06-05 10:00:00,50.55,50.59,50.39,50.55,138100.0,33.5808,33.6074,33.4745,33.5808,138100.0
2008-06-05 10:10:00,50.56,50.81,50.53,50.76,105800.0,33.5875,33.7535,33.5675,33.7203,105800.0
2008-06-05 10:20:00,50.75,50.84,50.73,50.79,107100.0,33.7137,33.7735,33.7004,33.7403,107100.0
2008-06-05 10:30:00,50.79,50.82,50.71,50.72,96000.0,33.7403,33.7602,33.6871,33.6937,96000.0
2008-06-05 10:40:00,50.72,50.78,50.65,50.77,102900.0,33.6937,33.7336,33.6472,33.727,102900.0
2008-06-05 10:50:00,50.78,50.8,50.69,50.76,101100.0,33.7336,33.7469,33.6738,33.7203,101100.0
2008-06-05 11:00:00,50.76,50.78,50.69,50.69,155900.0,33.7203,33.7336,33.6738,33.6738,155900.0
2008-06-05 11:10:00,50.69,50.81,50.69,50.8,125300.0,33.6738,33.7535,33.6738,33.7469,125300.0
2008-06-05 11:20:00,50.8,50.89,50.69,50.87,106500.0,33.7469,33.8067,33.6738,33.7934,106500.0
2008-06-05 11:30:00,50.87,50.9,50.79,50.83,51800.0,33.7934,33.8133,33.7403,33.7668,51800.0
2008-06-05 11:40:00,50.83,50.92,50.79,50.87,48800.0,33.7668,33.8266,33.7403,33.7934,48800.0
2008-06-05 11:50:00,50.88,50.88,50.79,50.84,49000.0,33.8,33.8,33.7403,33.7735,49000.0
2008-06-05 12:00:00,50.83,50.95,50.79,50.81,68300.0,33.7668,33.8465,33.7403,33.7535,68300.0
2008-06-05 12:10:00,50.81,50.91,50.81,50.89,83300.0,33.7535,33.82,33.7535,33.8067,83300.0
2008-06-05 12:20:00,50.89,50.97,50.88,50.96,114600.0,33.8067,33.8598,33.8,33.8532,114600.0
2008-06-05 12:30:00,50.96,50.98,50.88,50.95,86700.0,33.8532,33.8665,33.8,33.8465,86700.0
2008-06-05 12:40:00,50.95,51.03,50.94,50.97,61300.0,33.8465,33.8997,33.8399,33.8598,61300.0
2008-06-05 12:50:00,50.98,50.99,50.93,50.96,33600.0,33.8665,33.8731,33.8333,33.8532,33600.0
2008-06-05 13:00:00,50.95,51.12,50.95,51.11,129200.0,33.8465,33.9595,33.8465,33.9528,129200.0
2008-06-05 13:10:00,51.1,51.11,51.04,51.06,60300.0,33.9462,33.9528,33.9063,33.9196,60300.0
2008-06-05 13:20:00,51.05,51.05,50.95,51.01,64600.0,33.913,33.913,33.8465,33.8864,64600.0
2008-06-05 13:30:00,51.01,51.06,51.0,51.04,59000.0,33.8864,33.9196,33.8798,33.9063,59000.0
2008-06-05 13:40:00,51.04,51.1,51.02,51.03,112300.0,33.9063,33.9462,33.893,33.8997,112300.0
2008-06-05 13:50:00,51.03,51.04,50.98,51.0,97400.0,33.8997,33.9063,33.8665,33.8798,97400.0
2008-06-05 14:00:00,51.0,51.05,50.96,50.98,174200.0,33.8798,33.913,33.8532,33.8665,174200.0
2008-06-05 14:10:00,50.99,51.02,50.95,50.97,132400.0,33.8731,33.893,33.8465,33.8598,132400.0
2008-06-05 14:20:00,50.96,50.96,50.67,50.74,128700.0,33.8532,33.8532,33.6605,33.707,128700.0
2008-06-05 14:30:00,50.75,50.85,50.72,50.83,60700.0,33.7137,33.7801,33.6937,33.7668,60700.0
2008-06-05 14:40:00,50.82,50.92,50.73,50.92,74000.0,33.7602,33.8266,33.7004,33.8266,74000.0
2008-06-05 14:50:00,50.92,51.04,50.9,51.03,121200.0,33.8266,33.9063,33.8133,33.8997,121200.0
2008-06-05 15:00:00,51.02,51.15,51.01,51.15,114200.0,33.893,33.9794,33.8864,33.9794,114200.0
2008-06-05 15:10:00,51.15,51.16,51.02,51.02,130400.0,33.9794,33.986,33.893,33.893,130400.0
2008-06-05 15:20:00,51.02,51.06,51.0,51.02,81900.0,33.893,33.9196,33.8798,33.893,81900.0
2008-06-05 15:30:00,51.02,51.12,51.01,51.06,205800.0,33.893,33.9595,33.8864,33.9196,205800.0
2008-06-05 15:40:00,51.07,51.13,51.05,51.11,138600.0,33.9263,33.9661,33.913,33.9528,138600.0
2008-06-05 15:50:00,51.11,51.21,51.1,51.17,282400.0,33.9528,34.0193,33.9462,33.9927,282400.0
2008-06-06 09:30:00,50.62,50.88,50.61,50.69,131600.0,33.6273,33.8,33.6207,33.6738,131600.0
2008-06-06 09:40:00,50.69,50.9,50.65,50.72,101300.0,33.6738,33.8133,33.6472,33.6937,101300.0
2008-06-06 09:50:00,50.72,50.86,50.6,50.67,173900.0,33.6937,33.7868,33.614,33.6605,173900.0
2008-06-06 10:00:00,50.68,50.71,50.51,50.65,181400.0,33.6672,33.6871,33.5542,33.6472,181400.0
2008-06-06 10:10:00,50.65,50.81,50.64,50.73,127300.0,33.6472,33.7535,33.6406,33.7004,127300.0
2008-06-06 10:20:00,50.73,50.83,50.71,50.8,91300.0,33.7004,33.7668,33.6871,33.7469,91300.0
2008-06-06 10:30:00,50.8,50.88,50.68,50.68,85900.0,33.7469,33.8,33.6672,33.6672,85900.0
2008-06-06 10:40:00,50.68,50.8,50.61,50.8,88200.0,33.6672,33.7469,33.6207,33.7469,88200.0
2008-06-06 10:50:00,50.8,50.84,50.66,50.66,60000.0,33.7469,33.7735,33.6539,33.6539,60000.0
2008-06-06 11:00:00,50.65,50.71,50.58,50.61,148700.0,33.6472,33.6871,33.6007,33.6207,148700.0
2008-06-06 11:10:00,50.62,50.65,50.51,50.58,120400.0,33.6273,33.6472,33.5542,33.6007,120400.0
2008-06-06 11:20:00,50.58,50.6,50.49,50.55,77400.0,33.6007,33.614,33.541,33.5808,77400.0
2008-06-06 11:30:00,50.56,50.69,50.53,50.65,58600.0,33.5875,33.6738,33.5675,33.6472,58600.0
2008-06-06 11:40:00,50.65,50.75,50.59,50.73,101800.0,33.6472,33.7137,33.6074,33.7004,101800.0
2008-06-06 11:50:00,50.72,50.79,50.68,50.69,65500.0,33.6937,33.7403,33.6672,33.6738,65500.0
2008-06-06 12:00:00,50.68,50.69,50.51,50.57,98400.0,33.6672,33.6738,33.5542,33.5941,98400.0
2008-06-06 12:10:00,50.58,50.71,50.57,50.65,59600.0,33.6007,33.6871,33.5941,33.6472,59600.0
2008-06-06 12:20:00,50.66,50.68,50.58,50.61,60500.0,33.6539,33.6672,33.6007,33.6207,60500.0
2008-06-06 12:30:00,50.63,50.74,50.62,50.7,52400.0,33.634,33.707,33.6273,33.6805,52400.0
2008-06-06 12:40:00,50.69,50.73,50.64,50.69,37700.0,33.6738,33.7004,33.6406,33.6738,37700.0
2008-06-06 12:50:00,50.7,50.71,50.59,50.61,64700.0,33.6805,33.6871,33.6074,33.6207,64700.0
2008-06-06 13:00:00,50.64,50.66,50.5,50.56,95800.0,33.6406,33.6539,33.5476,33.5875,95800.0
2008-06-06 13:10:00,50.55,50.66,50.44,50.44,83200.0,33.5808,33.6539,33.5077,33.5077,83200.0
2008-06-06 13:20:00,50.44,50.64,50.44,50.58,74200.0,33.5077,33.6406,33.5077,33.6007,74200.0
2008-06-06 13:30:00,50.58,50.65,50.51,50.55,53300.0,33.6007,33.6472,33.5542,33.5808,53300.0
2008-06-06 13:40:00,50.55,50.67,50.54,50.61,79300.0,33.5808,33.6605,33.5742,33.6207,79300.0
2008-06-06 13:50:00,50.61,50.62,50.47,50.57,77400.0,33.6207,33.6273,33.5277,33.5941,77400.0
2008-06-06 14:00:00,50.56,50.58,50.47,50.57,169800.0,33.5875,33.6007,33.5277,33.5941,169800.0
2008-06-06 14:10:00,50.56,50.63,50.54,50.57,226000.0,33.5875,33.634,33.5742,33.5941,226000.0
2008-06-06 14:20:00,50.57,50.6,50.47,50.59,170500.0,33.5941,33.614,33.5277,33.6074,170500.0
2008-06-06 14:30:00,50.59,50.65,50.55,50.57,43000.0,33.6074,33.6472,33.5808,33.5941,43000.0
2008-06-06 14:40:00,50.58,50.65,50.56,50.59,61400.0,33.6007,33.6472,33.5875,33.6074,61400.0
2008-06-06 14:50:00,50.58,50.62,50.57,50.6,122200.0,33.6007,33.6273,33.5941,33.614,122200.0
2008-06-06 15:00:00,50.59,50.83,50.59,50.79,143300.0,33.6074,33.7668,33.6074,33.7403,143300.0
2008-06-06 15:10:00,50.8,50.85,50.63,50.66,134200.0,33.7469,33.7801,33.634,33.6539,134200.0
2008-06-06 15:20:00,50.66,50.66,50.37,50.46,165000.0,33.6539,33.6539,33.4612,33.521,165000.0
2008-06-06 15:30:00,50.46,50.5,50.36,50.38,203500.0,33.521,33.5476,33.4546,33.4679,203500.0
2008-06-06 15:40:00,50.38,50.38,50.21,50.22,309400.0,33.4679,33.4679,33.355,33.3616,309400.0
2008-06-06 15:50:00,50.22,50.22,49.94,49.98,458300.0,33.3616,33.3616,33.1756,33.2022,458300.0
2008-06-09 09:30:00,50.17,50.58,50.09,50.39,78600.0,33.3284,33.6007,33.2752,33.4745,78600.0
2008-06-09 09:40:00,50.41,50.49,50.1,50.36,104800.0,33.4878,33.541,33.2819,33.4546,104800.0
2008-06-09 09:50:00,50.36,50.44,50.3,50.33,120200.0,33.4546,33.5077,33.4147,33.4347,120200.0
2008-06-09 10:00:00,50.34,50.54,50.33,50.35,94200.0,33.4413,33.5742,33.4347,33.448,94200.0
2008-06-09 10:10:00,50.34,50.58,50.31,50.45,115700.0,33.4413,33.6007,33.4214,33.5144,115700.0
2008-06-09 10:20:00,50.44,50.51,50.33,50.39,92800.0,33.5077,33.5542,33.4347,33.4745,92800.0
2008-06-09 10:30:00,50.38,50.47,50.27,50.28,48500.0,33.4679,33.5277,33.3948,33.4015,48500.0
2008-06-09 10:40:00,50.28,50.32,50.19,50.27,78300.0,33.4015,33.428,33.3417,33.3948,78300.0
2008-06-09 10:50:00,50.28,50.29,50.13,50.19,106300.0,33.4015,33.4081,33.3018,33.3417,106300.0
2008-06-09 11:00:00,50.19,50.3,50.14,50.25,29700.0,33.3417,33.4147,33.3084,33.3815,29700.0
2008-06-09 11:10:00,50.23,50.38,50.22,50.36,27300.0,33.3682,33.4679,33.3616,33.4546,27300.0
2008-06-09 11:20:00,50.37,50.52,50.36,50.51,49300.0,33.4612,33.5609,33.4546,33.5542,49300.0
2008-06-09 11:30:00,50.5,50.54,50.4,50.44,40200.0,33.5476,33.5742,33.4812,33.5077,40200.0
2008-06-09 11:40:00,50.43,50.44,50.31,50.33,31500.0,33.5011,33.5077,33.4214,33.4347,31500.0
2008-06-09 11:50:00,50.31,50.32,50.19,50.21,31200.0,33.4214,33.428,33.3417,33.355,31200.0
2008-06-09 12:00:00,50.23,50.25,50.19,50.2,19300.0,33.3682,33.3815,33.3417,33.3483,19300.0
2008-06-09 12:10:00,50.21,50.32,50.2,50.27,22300.0,33.355,33.428,33.3483,33.3948,22300.0
2008-06-09 12:20:00,50.26,50.29,50.24,50.24,15200.0,33.3882,33.4081,33.3749,33.3749,15200.0
2008-06-09 12:30:00,50.24,50.24,50.19,50.19,13300.0,33.3749,33.3749,33.3417,33.3417,13300.0
2008-06-09 12:40:00,50.21,50.27,50.19,50.2,14400.0,33.355,33.3948,33.3417,33.3483,14400.0
2008-06-09 12:50:00,50.2,50.29,50.2,50.23,22900.0,33.3483,33.4081,33.3483,33.3682,22900.0
2008-06-09 13:00:00,50.25,50.25,50.11,50.12,28900.0,33.3815,33.3815,33.2885,33.2952,28900.0
2008-06-09 13:10:00,50.13,50.15,49.99,50.02,44300.0,33.3018,33.3151,33.2088,33.2287,44300.0
2008-06-09 13:20:00,50.02,50.07,49.92,50.05,40900.0,33.2287,33.2619,33.1623,33.2487,40900.0
2008-06-09 13:30:00,50.04,50.1,49.99,50.02,24100.0,33.242,33.2819,33.2088,33.2287,24100.0
2008-06-09 13:40:00,50.02,50.02,49.9,49.9,57600.0,33.2287,33.2287,33.149,33.149,57600.0
2008-06-09 13:50:00,49.9,49.92,49.78,49.89,50100.0,33.149,33.1623,33.0693,33.1424,50100.0
2008-06-09 14:00:00,49.88,49.88,49.74,49.75,62800.0,33.1357,33.1357,33.0427,33.0494,62800.0
2008-06-09 14:10:00,49.76,49.82,49.73,49.81,56900.0,33.056,33.0959,33.0361,33.0892,56900.0
2008-06-09 14:20:00,49.81,49.96,49.78,49.92,55400.0,33.0892,33.1889,33.0693,33.1623,55400.0
2008-06-09 14:30:00,49.92,50.06,49.86,50.03,90700.0,33.1623,33.2553,33.1224,33.2354,90700.0
2008-06-09 14:40:00,50.03,50.03,49.88,49.95,45000.0,33.2354,33.2354,33.1357,33.1822,45000.0
2008-06-09 14:50:00,49.96,49.96,49.83,49.83,57300.0,33.1889,33.1889,33.1025,33.1025,57300.0
2008-06-09 15:00:00,49.82,49.85,49.71,49.73,79300.0,33.0959,33.1158,33.0228,33.0361,79300.0
2008-06-09 15:10:00,49.73,49.86,49.73,49.84,92800.0,33.0361,33.1224,33.0361,33.1092,92800.0
2008-06-09 15:20:00,49.84,49.9,49.81,49.9,165100.0,33.1092,33.149,33.0892,33.149,165100.0
2008-06-09 15:30:00,49.89,49.97,49.88,49.93,154100.0,33.1424,33.1955,33.1357,33.1689,154100.0
2008-06-09 15:40:00,49.93,50.15,49.87,50.11,273600.0,33.1689,33.3151,33.1291,33.2885,273600.0
2008-06-09 15:50:00,50.11,50.22,50.11,50.22,326700.0,33.2885,33.3616,33.2885,33.3616,326700.0
2008-06-10 09:30:00,49.8,50.33,49.65,50.01,119800.0,33.0826,33.4347,32.9829,33.2221,119800.0
2008-06-10 09:40:00,50.0,50.75,49.98,50.69,102000.0,33.2154,33.7137,33.2022,33.6738,102000.0
2008-06-10 09:50:00,50.72,50.73,50.31,50.43,105200.0,33.6937,33.7004,33.4214,33.5011,105200.0
2008-06-10 10:00:00,50.44,50.5,50.29,50.38,78400.0,33.5077,33.5476,33.4081,33.4679,78400.0
2008-06-10 10:10:00,50.39,50.79,50.39,50.78,115700.0,33.4745,33.7403,33.4745,33.7336,115700.0
2008-06-10 10:20:00,50.79,50.79,50.67,50.71,136600.0,33.7403,33.7403,33.6605,33.6871,136600.0
2008-06-10 10:30:00,50.71,50.72,50.57,50.66,136000.0,33.6871,33.6937,33.5941,33.6539,136000.0
2008-06-10 10:40:00,50.65,50.73,50.59,50.67,56600.0,33.6472,33.7004,33.6074,33.6605,56600.0
2008-06-10 10:50:00,50.67,50.68,50.47,50.57,80700.0,33.6605,33.6672,33.5277,33.5941,80700.0
2008-06-10 11:00:00,50.58,50.69,50.34,50.37,101000.0,33.6007,33.6738,33.4413,33.4612,101000.0
2008-06-10 11:10:00,50.38,50.57,50.36,50.55,56100.0,33.4679,33.5941,33.4546,33.5808,56100.0
2008-06-10 11:20:00,50.56,50.63,50.43,50.47,62400.0,33.5875,33.634,33.5011,33.5277,62400.0
2008-06-10 11:30:00,50.47,50.51,50.39,50.48,78300.0,33.5277,33.5542,33.4745,33.5343,78300.0
2008-06-10 11:40:00,50.5,50.78,50.47,50.68,109400.0,33.5476,33.7336,33.5277,33.6672,109400.0
2008-06-10 11:50:00,50.69,50.7,50.6,50.65,52400.0,33.6738,33.6805,33.614,33.6472,52400.0
2008-06-10 12:00:00,50.64,50.65,50.55,50.57,58800.0,33.6406,33.6472,33.5808,33.5941,58800.0
2008-06-10 12:10:00,50.59,50.74,50.58,50.66,77200.0,33.6074,33.707,33.6007,33.6539,77200.0
2008-06-10 12:20:00,50.66,50.75,50.59,50.63,63800.0,33.6539,33.7137,33.6074,33.634,63800.0
2008-06-10 12:30:00,50.63,50.65,50.57,50.6,52200.0,33.634,33.6472,33.5941,33.614,52200.0
2008-06-10 12:40:00,50.59,50.62,50.51,50.55,61900.0,33.6074,33.6273,33.5542,33.5808,61900.0
2008-06-10 12:50:00,50.55,50.57,50.46,50.5,116600.0,33.5808,33.5941,33.521,33.5476,116600.0
2008-06-10 13:00:00,50.5,50.5,50.37,50.42,122300.0,33.5476,33.5476,33.4612,33.4945,122300.0
2008-06-10 13:10:00,50.44,50.67,50.44,50.55,121900.0,33.5077,33.6605,33.5077,33.5808,121900.0
2008-06-10 13:20:00,50.56,50.59,50.48,50.54,88600.0,33.5875,33.6074,33.5343,33.5742,88600.0
2008-06-10 13:30:00,50.54,50.55,50.38,50.41,48700.0,33.5742,33.5808,33.4679,33.4878,48700.0
2008-06-10 13:40:00,50.41,50.47,50.37,50.43,49500.0,33.4878,33.5277,33.4612,33.5011,49500.0
2008-06-10 13:50:00,50.43,50.49,50.37,50.38,45800.0,33.5011,33.541,33.4612,33.4679,45800.0
2008-06-10 14:00:00,50.39,50.42,50.23,50.26,142400.0,33.4745,33.4945,33.3682,33.3882,142400.0
2008-06-10 14:10:00,50.27,50.34,50.17,50.18,71600.0,33.3948,33.4413,33.3284,33.335,71600.0
2008-06-10 14:20:00,50.19,50.29,50.18,50.27,60200.0,33.3417,33.4081,33.335,33.3948,60200.0
2008-06-10 14:30:00,50.26,50.26,50.16,50.18,37800.0,33.3882,33.3882,33.3217,33.335,37800.0
2008-06-10 14:40:00,50.19,50.26,50.14,50.19,79500.0,33.3417,33.3882,33.3084,33.3417,79500.0
2008-06-10 14:50:00,50.19,50.27,50.14,50.25,57000.0,33.3417,33.3948,33.3084,33.3815,57000.0
2008-06-10 15:00:00,50.24,50.35,50.24,50.3,113800.0,33.3749,33.448,33.3749,33.4147,113800.0
2008-06-10 15:10:00,50.3,50.36,50.24,50.26,70100.0,33.4147,33.4546,33.3749,33.3882,70100.0
2008-06-10 15:20:00,50.26,50.3,50.2,50.21,69600.0,33.3882,33.4147,33.3483,33.355,69600.0
2008-06-10 15:30:00,50.21,50.25,50.12,50.13,143400.0,33.355,33.3815,33.2952,33.3018,143400.0
2008-06-10 15:40:00,50.13,50.17,50.06,50.13,160700.0,33.3018,33.3284,33.2553,33.3018,160700.0
2008-06-10 15:50:00,50.13,50.2,50.12,50.13,183400.0,33.3018,33.3483,33.2952,33.3018,183400.0
2008-06-11 09:30:00,50.19,50.19,49.78,50.01,72100.0,33.3417,33.3417,33.0693,33.2221,72100.0
2008-06-11 09:40:00,50.0,50.02,49.78,49.8,60300.0,33.2154,33.2287,33.0693,33.0826,60300.0
2008-06-11 09:50:00,49.8,49.83,49.66,49.76,90300.0,33.0826,33.1025,32.9896,33.056,90300.0
2008-06-11 10:00:00,49.77,49.87,49.67,49.69,133500.0,33.0627,33.1291,32.9962,33.0095,133500.0
2008-06-11 10:10:00,49.71,49.78,49.45,49.72,219300.0,33.0228,33.0693,32.8501,33.0294,219300.0
2008-06-11 10:20:00,49.71,49.72,49.47,49.56,143700.0,33.0228,33.0294,32.8634,32.9232,143700.0
2008-06-11 10:30:00,49.59,49.8,49.55,49.76,183200.0,32.9431,33.0826,32.9165,33.056,183200.0
2008-06-11 10:40:00,49.76,49.82,49.52,49.81,113000.0,33.056,33.0959,32.8966,33.0892,113000.0
2008-06-11 10:50:00,49.82,49.99,49.72,49.95,103400.0,33.0959,33.2088,33.0294,33.1822,103400.0
2008-06-11 11:00:00,49.94,49.96,49.71,49.73,60500.0,33.1756,33.1889,33.0228,33.0361,60500.0
2008-06-11 11:10:00,49.75,49.94,49.73,49.84,71600.0,33.0494,33.1756,33.0361,33.1092,71600.0
2008-06-11 11:20:00,49.84,49.84,49.55,49.59,70400.0,33.1092,33.1092,32.9165,32.9431,70400.0
2008-06-11 11:30:00,49.58,49.67,49.52,49.55,74400.0,32.9364,32.9962,32.8966,32.9165,74400.0
2008-06-11 11:40:00,49.55,49.55,49.44,49.46,138100.0,32.9165,32.9165,32.8434,32.8567,138100.0
2008-06-11 11:50:00,49.46,49.63,49.44,49.59,86300.0,32.8567,32.9697,32.8434,32.9431,86300.0
2008-06-11 12:00:00,49.58,49.73,49.54,49.72,62400.0,32.9364,33.0361,32.9099,33.0294,62400.0
2008-06-11 12:10:00,49.71,49.73,49.62,49.67,64300.0,33.0228,33.0361,32.963,32.9962,64300.0
2008-06-11 12:20:00,49.66,49.68,49.58,49.6,72800.0,32.9896,33.0029,32.9364,32.9497,72800.0
2008-06-11 12:30:00,49.61,49.68,49.57,49.62,101400.0,32.9564,33.0029,32.9298,32.963,101400.0
2008-06-11 12:40:00,49.62,49.68,49.54,49.67,70600.0,32.963,33.0029,32.9099,32.9962,70600.0
2008-06-11 12:50:00,49.68,49.72,49.61,49.67,77600.0,33.0029,33.0294,32.9564,32.9962,77600.0
2008-06-11 13:00:00,49.69,49.73,49.62,49.69,57900.0,33.0095,33.0361,32.963,33.0095,57900.0
2008-06-11 13:10:00,49.69,49.72,49.62,49.63,94100.0,33.0095,33.0294,32.963,32.9697,94100.0
2008-06-11 13:20:00,49.64,49.65,49.54,49.59,69300.0,32.9763,32.9829,32.9099,32.9431,69300.0
2008-06-11 13:30:00,49.59,49.6,49.52,49.53,88400.0,32.9431,32.9497,32.8966,32.9032,88400.0
2008-06-11 13:40:00,49.52,49.6,49.5,49.51,69300.0,32.8966,32.9497,32.8833,32.8899,69300.0
2008-06-11 13:50:00,49.51,49.6,49.45,49.53,129400.0,32.8899,32.9497,32.8501,32.9032,129400.0
2008-06-11 14:00:00,49.54,49.65,49.47,49.62,149700.0,32.9099,32.9829,32.8634,32.963,149700.0
2008-06-11 14:10:00,49.62,49.67,49.55,49.65,206100.0,32.963,32.9962,32.9165,32.9829,206100.0
2008-06-11 14:20:00,49.65,49.77,49.64,49.71,122300.0,32.9829,33.0627,32.9763,33.0228,122300.0
2008-06-11 14:30:00,49.73,49.75,49.65,49.69,88000.0,33.0361,33.0494,32.9829,33.0095,88000.0
2008-06-11 14:40:00,49.69,49.74,49.66,49.72,65000.0,33.0095,33.0427,32.9896,33.0294,65000.0
2008-06-11 14:50:00,49.72,49.75,49.62,49.62,118500.0,33.0294,33.0494,32.963,32.963,118500.0
2008-06-11 15:00:00,49.63,49.65,49.61,49.64,66300.0,32.9697,32.9829,32.9564,32.9763,66300.0
2008-06-11 15:10:00,49.64,49.68,49.58,49.59,91900.0,32.9763,33.0029,32.9364,32.9431,91900.0
2008-06-11 15:20:00,49.59,49.71,49.58,49.7,136500.0,32.9431,33.0228,32.9364,33.0162,136500.0
2008-06-11 15:30:00,49.71,49.74,49.54,49.57,194400.0,33.0228,33.0427,32.9099,32.9298,194400.0
2008-06-11 15:40:00,49.55,49.59,49.5,49.55,172000.0,32.9165,32.9431,32.8833,32.9165,172000.0
2008-06-11 15:50:00,49.54,49.55,49.29,49.33,346300.0,32.9099,32.9165,32.7438,32.7704,346300.0
2008-06-12 09:30:00,49.65,50.2,49.63,49.91,105400.0,32.9829,33.3483,32.9697,33.1557,105400.0
2008-06-12 09:40:00,49.91,50.2,49.89,50.06,172600.0,33.1557,33.3483,33.1424,33.2553,172600.0
2008-06-12 09:50:00,50.04,50.2,49.96,50.01,86300.0,33.242,33.3483,33.1889,33.2221,86300.0
2008-06-12 10:00:00,50.02,50.29,50.01,50.22,145200.0,33.2287,33.4081,33.2221,33.3616,145200.0
2008-06-12 10:10:00,50.23,50.24,50.1,50.17,124900.0,33.3682,33.3749,33.2819,33.3284,124900.0
2008-06-12 10:20:00,50.17,50.21,50.09,50.19,83200.0,33.3284,33.355,33.2752,33.3417,83200.0
2008-06-12 10:30:00,50.19,50.23,50.13,50.17,114300.0,33.3417,33.3682,33.3018,33.3284,114300.0
2008-06-12 10:40:00,50.17,50.25,50.13,50.18,68500.0,33.3284,33.3815,33.3018,33.335,68500.0
2008-06-12 10:50:00,50.17,50.17,50.08,50.17,80300.0,33.3284,33.3284,33.2686,33.3284,80300.0
2008-06-12 11:00:00,50.18,50.34,50.18,50.34,145100.0,33.335,33.4413,33.335,33.4413,145100.0
2008-06-12 11:10:00,50.34,50.43,50.31,50.38,115000.0,33.4413,33.5011,33.4214,33.4679,115000.0
2008-06-12 11:20:00,50.37,50.47,50.35,50.35,70900.0,33.4612,33.5277,33.448,33.448,70900.0
2008-06-12 11:30:00,50.36,50.43,50.34,50.34,64100.0,33.4546,33.5011,33.4413,33.4413,64100.0
2008-06-12 11:40:00,50.34,50.36,50.22,50.26,55800.0,33.4413,33.4546,33.3616,33.3882,55800.0
2008-06-12 11:50:00,50.25,50.26,50.11,50.13,123400.0,33.3815,33.3882,33.2885,33.3018,123400.0
2008-06-12 12:00:00,50.13,50.23,50.12,50.23,42500.0,33.3018,33.3682,33.2952,33.3682,42500.0
2008-06-12 12:10:00,50.23,50.24,50.12,50.15,32600.0,33.3682,33.3749,33.2952,33.3151,32600.0
2008-06-12 12:20:00,50.16,50.26,50.14,50.17,32700.0,33.3217,33.3882,33.3084,33.3284,32700.0
2008-06-12 12:30:00,50.18,50.27,50.16,50.22,101000.0,33.335,33.3948,33.3217,33.3616,101000.0
2008-06-12 12:40:00,50.23,50.26,50.11,50.15,82400.0,33.3682,33.3882,33.2885,33.3151,82400.0
2008-06-12 12:50:00,50.15,50.17,49.99,50.02,89400.0,33.3151,33.3284,33.2088,33.2287,89400.0
2008-06-12 13:00:00,50.02,50.15,49.99,50.03,85600.0,33.2287,33.3151,33.2088,33.2354,85600.0
2008-06-12 13:10:00,50.03,50.04,49.93,49.98,44700.0,33.2354,33.242,33.1689,33.2022,44700.0
2008-06-12 13:20:00,49.96,49.99,49.85,49.92,171400.0,33.1889,33.2088,33.1158,33.1623,171400.0
2008-06-12 13:30:00,49.9,49.92,49.8,49.89,105600.0,33.149,33.1623,33.0826,33.1424,105600.0
2008-06-12 13:40:00,49.9,49.9,49.79,49.81,46800.0,33.149,33.149,33.0759,33.0892,46800.0
2008-06-12 13:50:00,49.8,49.83,49.7,49.78,69000.0,33.0826,33.1025,33.0162,33.0693,69000.0
2008-06-12 14:00:00,49.77,49.82,49.66,49.79,113600.0,33.0627,33.0959,32.9896,33.0759,113600.0
2008-06-12 14:10:00,49.79,49.89,49.72,49.76,132600.0,33.0759,33.1424,33.0294,33.056,132600.0
2008-06-12 14:20:00,49.77,49.85,49.71,49.72,81900.0,33.0627,33.1158,33.0228,33.0294,81900.0
2008-06-12 14:30:00,49.72,49.83,49.63,49.73,65500.0,33.0294,33.1025,32.9697,33.0361,65500.0
2008-06-12 14:40:00,49.72,49.81,49.65,49.65,75500.0,33.0294,33.0892,32.9829,32.9829,75500.0
2008-06-12 14:50:00,49.64,49.77,49.62,49.76,62100.0,32.9763,33.0627,32.963,33.056,62100.0
2008-06-12 15:00:00,49.76,49.78,49.66,49.73,57600.0,33.056,33.0693,32.9896,33.0361,57600.0
2008-06-12 15:10:00,49.72,49.73,49.54,49.58,90500.0,33.0294,33.0361,32.9099,32.9364,90500.0
2008-06-12 15:20:00,49.58,49.62,49.35,49.42,145900.0,32.9364,32.963,32.7836,32.8301,145900.0
2008-06-12 15:30:00,49.42,49.53,49.42,49.51,113000.0,32.8301,32.9032,32.8301,32.8899,113000.0
2008-06-12 15:40:00,49.51,49.67,49.46,49.65,253200.0,32.8899,32.9962,32.8567,32.9829,253200.0
2008-06-12 15:50:00,49.64,49.78,49.57,49.78,325800.0,32.9763,33.0693,32.9298,33.0693,325800.0
2008-06-13 09:30:00,50.07,50.19,49.69,49.76,84800.0,33.2619,33.3417,33.0095,33.056,84800.0
2008-06-13 09:40:00,49.77,49.77,49.42,49.51,132300.0,33.0627,33.0627,32.8301,32.8899,132300.0
2008-06-13 09:50:00,49.51,49.8,49.47,49.72,143600.0,32.8899,33.0826,32.8634,33.0294,143600.0
2008-06-13 10:00:00,49.72,50.05,49.69,49.88,146500.0,33.0294,33.2487,33.0095,33.1357,146500.0
2008-06-13 10:10:00,49.87,50.03,49.8,49.96,165100.0,33.1291,33.2354,33.0826,33.1889,165100.0
2008-06-13 10:20:00,49.96,50.04,49.82,49.89,96500.0,33.1889,33.242,33.0959,33.1424,96500.0
2008-06-13 10:30:00,49.89,49.92,49.66,49.67,78900.0,33.1424,33.1623,32.9896,32.9962,78900.0
2008-06-13 10:40:00,49.66,49.69,49.55,49.59,123900.0,32.9896,33.0095,32.9165,32.9431,123900.0
2008-06-13 10:50:00,49.59,49.6,49.4,49.46,235400.0,32.9431,32.9497,32.8169,32.8567,235400.0
2008-06-13 11:00:00,49.47,49.54,49.35,49.35,355900.0,32.8634,32.9099,32.7836,32.7836,355900.0
2008-06-13 11:10:00,49.35,49.41,49.3,49.32,245400.0,32.7836,32.8235,32.7504,32.7637,245400.0
2008-06-13 11:20:00,49.33,49.34,49.21,49.25,247900.0,32.7704,32.777,32.6906,32.7172,247900.0
2008-06-13 11:30:00,49.26,49.34,49.22,49.24,205200.0,32.7239,32.777,32.6973,32.7106,205200.0
2008-06-13 11:40:00,49.24,49.28,49.21,49.21,74400.0,32.7106,32.7371,32.6906,32.6906,74400.0
2008-06-13 11:50:00,49.22,49.22,49.12,49.12,117600.0,32.6973,32.6973,32.6309,32.6309,117600.0
2008-06-13 12:00:00,49.14,49.23,49.13,49.19,56700.0,32.6441,32.7039,32.6375,32.6774,56700.0
2008-06-13 12:10:00,49.21,49.32,49.19,49.32,62500.0,32.6906,32.7637,32.6774,32.7637,62500.0
2008-06-13 12:20:00,49.32,49.35,49.31,49.34,55400.0,32.7637,32.7836,32.7571,32.777,55400.0
2008-06-13 12:30:00,49.32,49.41,49.28,49.29,43200.0,32.7637,32.8235,32.7371,32.7438,43200.0
2008-06-13 12:40:00,49.28,49.32,49.2,49.2,59000.0,32.7371,32.7637,32.684,32.684,59000.0
2008-06-13 12:50:00,49.2,49.25,49.17,49.22,28200.0,32.684,32.7172,32.6641,32.6973,28200.0
2008-06-13 13:00:00,49.22,49.24,49.11,49.12,114500.0,32.6973,32.7106,32.6242,32.6309,114500.0
2008-06-13 13:10:00,49.12,49.27,49.12,49.26,43800.0,32.6309,32.7305,32.6309,32.7239,43800.0
2008-06-13 13:20:00,49.27,49.35,49.22,49.28,44400.0,32.7305,32.7836,32.6973,32.7371,44400.0
2008-06-13 13:30:00,49.28,49.3,49.19,49.19,30300.0,32.7371,32.7504,32.6774,32.6774,30300.0
2008-06-13 13:40:00,49.21,49.31,49.18,49.31,38700.0,32.6906,32.7571,32.6707,32.7571,38700.0
2008-06-13 13:50:00,49.31,49.4,49.26,49.36,46300.0,32.7571,32.8169,32.7239,32.7903,46300.0
2008-06-13 14:00:00,49.35,49.38,49.26,49.31,50900.0,32.7836,32.8036,32.7239,32.7571,50900.0
2008-06-13 14:10:00,49.32,49.49,49.31,49.46,73300.0,32.7637,32.8766,32.7571,32.8567,73300.0
2008-06-13 14:20:00,49.48,49.53,49.38,49.48,65200.0,32.87,32.9032,32.8036,32.87,65200.0
2008-06-13 14:30:00,49.47,49.49,49.41,49.46,47000.0,32.8634,32.8766,32.8235,32.8567,47000.0
2008-06-13 14:40:00,49.46,49.6,49.45,49.59,99600.0,32.8567,32.9497,32.8501,32.9431,99600.0
2008-06-13 14:50:00,49.59,49.63,49.51,49.62,102900.0,32.9431,32.9697,32.8899,32.963,102900.0
2008-06-13 15:00:00,49.63,49.66,49.58,49.61,150500.0,32.9697,32.9896,32.9364,32.9564,150500.0
2008-06-13 15:10:00,49.61,49.65,49.55,49.62,107000.0,32.9564,32.9829,32.9165,32.963,107000.0
2008-06-13 15:20:00,49.62,49.7,49.58,49.61,107200.0,32.963,33.0162,32.9364,32.9564,107200.0
2008-06-13 15:30:00,49.61,49.63,49.46,49.57,153200.0,32.9564,32.9697,32.8567,32.9298,153200.0
2008-06-13 15:40:00,49.57,49.69,49.55,49.66,237300.0,32.9298,33.0095,32.9165,32.9896,237300.0
2008-06-13 15:50:00,49.66,49.87,49.66,49.84,329700.0,32.9896,33.1291,32.9896,33.1092,329700.0
2008-06-16 09:30:00,49.66,49.74,49.29,49.7,80500.0,32.9896,33.0427,32.7438,33.0162,80500.0
2008-06-16 09:40:00,49.7,49.77,49.57,49.67,124700.0,33.0162,33.0627,32.9298,32.9962,124700.0
2008-06-16 09:50:00,49.68,49.81,49.64,49.8,79200.0,33.0029,33.0892,32.9763,33.0826,79200.0
2008-06-16 10:00:00,49.8,49.84,49.66,49.79,88800.0,33.0826,33.1092,32.9896,33.0759,88800.0
2008-06-16 10:10:00,49.8,49.92,49.75,49.92,90600.0,33.0826,33.1623,33.0494,33.1623,90600.0
2008-06-16 10:20:00,49.93,49.94,49.71,49.83,89100.0,33.1689,33.1756,33.0228,33.1025,89100.0
2008-06-16 10:30:00,49.83,49.85,49.73,49.79,59500.0,33.1025,33.1158,33.0361,33.0759,59500.0
2008-06-16 10:40:00,49.79,49.91,49.79,49.91,78200.0,33.0759,33.1557,33.0759,33.1557,78200.0
2008-06-16 10:50:00,49.92,49.97,49.85,49.9,183900.0,33.1623,33.1955,33.1158,33.149,183900.0
2008-06-16 11:00:00,49.89,49.91,49.74,49.83,65800.0,33.1424,33.1557,33.0427,33.1025,65800.0
2008-06-16 11:10:00,49.83,49.83,49.66,49.7,60900.0,33.1025,33.1025,32.9896,33.0162,60900.0
2008-06-16 11:20:00,49.72,49.72,49.6,49.67,95000.0,33.0294,33.0294,32.9497,32.9962,95000.0
2008-06-16 11:30:00,49.67,49.71,49.63,49.7,41800.0,32.9962,33.0228,32.9697,33.0162,41800.0
2008-06-16 11:40:00,49.7,49.7,49.65,49.66,53900.0,33.0162,33.0162,32.9829,32.9896,53900.0
2008-06-16 11:50:00,49.66,49.69,49.64,49.68,24800.0,32.9896,33.0095,32.9763,33.0029,24800.0
2008-06-16 12:00:00,49.69,49.7,49.56,49.62,39100.0,33.0095,33.0162,32.9232,32.963,39100.0
2008-06-16 12:10:00,49.61,49.68,49.6,49.65,42800.0,32.9564,33.0029,32.9497,32.9829,42800.0
2008-06-16 12:20:00,49.66,49.7,49.61,49.68,46600.0,32.9896,33.0162,32.9564,33.0029,46600.0
2008-06-16 12:30:00,49.68,49.7,49.67,49.7,45000.0,33.0029,33.0162,32.9962,33.0162,45000.0
2008-06-16 12:40:00,49.7,49.7,49.63,49.7,55200.0,33.0162,33.0162,32.9697,33.0162,55200.0
2008-06-16 12:50:00,49.7,49.76,49.63,49.63,102500.0,33.0162,33.056,32.9697,32.9697,102500.0
2008-06-16 13:00:00,49.64,49.65,49.53,49.56,46800.0,32.9763,32.9829,32.9032,32.9232,46800.0
2008-06-16 13:10:00,49.56,49.69,49.46,49.69,56100.0,32.9232,33.0095,32.8567,33.0095,56100.0
2008-06-16 13:20:00,49.69,49.93,49.66,49.92,55200.0,33.0095,33.1689,32.9896,33.1623,55200.0
2008-06-16 13:30:00,49.92,49.98,49.81,49.98,117100.0,33.1623,33.2022,33.0892,33.2022,117100.0
2008-06-16 13:40:00,49.98,50.07,49.92,49.96,80700.0,33.2022,33.2619,33.1623,33.1889,80700.0
2008-06-16 13:50:00,49.97,49.99,49.89,49.92,58900.0,33.1955,33.2088,33.1424,33.1623,58900.0
2008-06-16 14:00:00,49.92,49.96,49.86,49.89,126100.0,33.1623,33.1889,33.1224,33.1424,126100.0
2008-06-16 14:10:00,49.88,49.97,49.86,49.94,39500.0,33.1357,33.1955,33.1224,33.1756,39500.0
2008-06-16 14:20:00,49.93,49.99,49.84,49.84,70800.0,33.1689,33.2088,33.1092,33.1092,70800.0
2008-06-16 14:30:00,49.84,49.9,49.84,49.89,46900.0,33.1092,33.149,33.1092,33.1424,46900.0
2008-06-16 14:40:00,49.89,49.94,49.88,49.9,108200.0,33.1424,33.1756,33.1357,33.149,108200.0
2008-06-16 14:50:00,49.9,49.98,49.9,49.96,32100.0,33.149,33.2022,33.149,33.1889,32100.0
2008-06-16 15:00:00,49.97,50.0,49.95,49.95,59600.0,33.1955,33.2154,33.1822,33.1822,59600.0
2008-06-16 15:10:00,49.96,50.0,49.92,49.97,64000.0,33.1889,33.2154,33.1623,33.1955,64000.0
2008-06-16 15:20:00,49.96,49.97,49.89,49.89,71000.0,33.1889,33.1955,33.1424,33.1424,71000.0
2008-06-16 15:30:00,49.89,49.92,49.76,49.76,90000.0,33.1424,33.1623,33.056,33.056,90000.0
2008-06-16 15:40:00,49.76,49.84,49.76,49.79,83200.0,33.056,33.1092,33.056,33.0759,83200.0
2008-06-16 15:50:00,49.78,49.91,49.78,49.89,143200.0,33.0693,33.1557,33.0693,33.1424,143200.0
2008-06-17 09:30:00,50.0,50.2,49.86,49.98,100900.0,33.2154,33.3483,33.1224,33.2022,100900.0
2008-06-17 09:40:00,49.99,50.07,49.73,49.9,84100.0,33.2088,33.2619,33.0361,33.149,84100.0
2008-06-17 09:50:00,49.85,49.96,49.7,49.77,70100.0,33.1158,33.1889,33.0162,33.0627,70100.0
2008-06-17 10:00:00,49.76,49.89,49.76,49.77,58500.0,33.056,33.1424,33.056,33.0627,58500.0
2008-06-17 10:10:00,49.77,49.88,49.77,49.83,74000.0,33.0627,33.1357,33.0627,33.1025,74000.0
2008-06-17 10:20:00,49.83,49.83,49.61,49.61,123600.0,33.1025,33.1025,32.9564,32.9564,123600.0
2008-06-17 10:30:00,49.6,49.69,49.57,49.66,95600.0,32.9497,33.0095,32.9298,32.9896,95600.0
2008-06-17 10:40:00,49.66,49.75,49.59,49.67,88200.0,32.9896,33.0494,32.9431,32.9962,88200.0
2008-06-17 10:50:00,49.66,49.85,49.62,49.8,84200.0,32.9896,33.1158,32.963,33.0826,84200.0
2008-06-17 11:00:00,49.8,49.9,49.8,49.8,86600.0,33.0826,33.149,33.0826,33.0826,86600.0
2008-06-17 11:10:00,49.81,49.85,49.76,49.82,61700.0,33.0892,33.1158,33.056,33.0959,61700.0
2008-06-17 11:20:00,49.82,49.82,49.63,49.7,89000.0,33.0959,33.0959,32.9697,33.0162,89000.0
2008-06-17 11:30:00,49.7,49.72,49.56,49.65,92900.0,33.0162,33.0294,32.9232,32.9829,92900.0
2008-06-17 11:40:00,49.65,49.75,49.61,49.65,88800.0,32.9829,33.0494,32.9564,32.9829,88800.0
2008-06-17 11:50:00,49.67,49.71,49.53,49.56,158100.0,32.9962,33.0228,32.9032,32.9232,158100.0
2008-06-17 12:00:00,49.55,49.67,49.51,49.63,148500.0,32.9165,32.9962,32.8899,32.9697,148500.0
2008-06-17 12:10:00,49.64,49.72,49.61,49.7,108000.0,32.9763,33.0294,32.9564,33.0162,108000.0
2008-06-17 12:20:00,49.71,49.73,49.58,49.59,45200.0,33.0228,33.0361,32.9364,32.9431,45200.0
2008-06-17 12:30:00,49.59,49.65,49.54,49.6,52800.0,32.9431,32.9829,32.9099,32.9497,52800.0
2008-06-17 12:40:00,49.61,49.73,49.6,49.73,47600.0,32.9564,33.0361,32.9497,33.0361,47600.0
2008-06-17 12:50:00,49.73,49.74,49.68,49.7,51400.0,33.0361,33.0427,33.0029,33.0162,51400.0
2008-06-17 13:00:00,49.69,49.75,49.62,49.75,39300.0,33.0095,33.0494,32.963,33.0494,39300.0
2008-06-17 13:10:00,49.74,49.8,49.7,49.73,118600.0,33.0427,33.0826,33.0162,33.0361,118600.0
2008-06-17 13:20:00,49.73,49.83,49.72,49.74,49900.0,33.0361,33.1025,33.0294,33.0427,49900.0
2008-06-17 13:30:00,49.75,49.79,49.71,49.73,35800.0,33.0494,33.0759,33.0228,33.0361,35800.0
2008-06-17 13:40:00,49.74,49.75,49.66,49.66,29700.0,33.0427,33.0494,32.9896,32.9896,29700.0
2008-06-17 13:50:00,49.66,49.69,49.62,49.63,35600.0,32.9896,33.0095,32.963,32.9697,35600.0
2008-06-17 14:00:00,49.64,49.67,49.54,49.57,50500.0,32.9763,32.9962,32.9099,32.9298,50500.0
2008-06-17 14:10:00,49.59,49.6,49.54,49.55,59400.0,32.9431,32.9497,32.9099,32.9165,59400.0
2008-06-17 14:20:00,49.55,49.58,49.51,49.53,73100.0,32.9165,32.9364,32.8899,32.9032,73100.0
2008-06-17 14:30:00,49.52,49.58,49.5,49.5,98600.0,32.8966,32.9364,32.8833,32.8833,98600.0
2008-06-17 14:40:00,49.5,49.51,49.44,49.45,78400.0,32.8833,32.8899,32.8434,32.8501,78400.0
2008-06-17 14:50:00,49.44,49.66,49.44,49.6,154500.0,32.8434,32.9896,32.8434,32.9497,154500.0
2008-06-17 15:00:00,49.61,49.64,49.46,49.49,108700.0,32.9564,32.9763,32.8567,32.8766,108700.0
2008-06-17 15:10:00,49.49,49.6,49.47,49.48,80400.0,32.8766,32.9497,32.8634,32.87,80400.0
2008-06-17 15:20:00,49.47,49.56,49.47,49.55,85800.0,32.8634,32.9232,32.8634,32.9165,85800.0
2008-06-17 15:30:00,49.55,49.59,49.5,49.54,188000.0,32.9165,32.9431,32.8833,32.9099,188000.0
2008-06-17 15:40:00,49.53,49.55,49.45,49.5,202300.0,32.9032,32.9165,32.8501,32.8833,202300.0
2008-06-17 15:50:00,49.51,49.53,49.39,49.4,389000.0,32.8899,32.9032,32.8102,32.8169,389000.0
2008-06-18 09:30:00,49.28,49.29,48.78,49.2,182400.0,32.7371,32.7438,32.405,32.684,182400.0
2008-06-18 09:40:00,49.18,49.21,48.95,48.96,112400.0,32.6707,32.6906,32.5179,32.5246,112400.0
2008-06-18 09:50:00,48.96,49.01,48.85,48.87,96300.0,32.5246,32.5578,32.4515,32.4648,96300.0
2008-06-18 10:00:00,48.86,49.03,48.78,48.88,77200.0,32.4581,32.5711,32.405,32.4714,77200.0
2008-06-18 10:10:00,48.88,49.05,48.77,48.99,139400.0,32.4714,32.5844,32.3983,32.5445,139400.0
2008-06-18 10:20:00,48.99,49.05,48.81,48.81,147400.0,32.5445,32.5844,32.4249,32.4249,147400.0
2008-06-18 10:30:00,48.81,49.0,48.74,48.96,242000.0,32.4249,32.5511,32.3784,32.5246,242000.0
2008-06-18 10:40:00,48.97,48.99,48.89,48.94,70100.0,32.5312,32.5445,32.4781,32.5113,70100.0
2008-06-18 10:50:00,48.95,48.97,48.89,48.96,56500.0,32.5179,32.5312,32.4781,32.5246,56500.0
2008-06-18 11:00:00,48.97,49.1,48.95,49.07,62200.0,32.5312,32.6176,32.5179,32.5976,62200.0
2008-06-18 11:10:00,49.06,49.14,48.99,48.99,58300.0,32.591,32.6441,32.5445,32.5445,58300.0
2008-06-18 11:20:00,48.99,49.16,48.98,49.04,63000.0,32.5445,32.6574,32.5379,32.5777,63000.0
2008-06-18 11:30:00,49.04,49.31,49.03,49.24,104800.0,32.5777,32.7571,32.5711,32.7106,104800.0
2008-06-18 11:40:00,49.24,49.3,49.17,49.28,69000.0,32.7106,32.7504,32.6641,32.7371,69000.0
2008-06-18 11:50:00,49.28,49.35,49.15,49.19,145900.0,32.7371,32.7836,32.6508,32.6774,145900.0
2008-06-18 12:00:00,49.19,49.2,49.03,49.04,47800.0,32.6774,32.684,32.5711,32.5777,47800.0
2008-06-18 12:10:00,49.04,49.04,48.89,48.89,103700.0,32.5777,32.5777,32.4781,32.4781,103700.0
2008-06-18 12:20:00,48.89,48.89,48.82,48.85,98100.0,32.4781,32.4781,32.4316,32.4515,98100.0
2008-06-18 12:30:00,48.84,48.85,48.77,48.77,88800.0,32.4448,32.4515,32.3983,32.3983,88800.0
2008-06-18 12:40:00,48.78,48.78,48.65,48.65,85600.0,32.405,32.405,32.3186,32.3186,85600.0
2008-06-18 12:50:00,48.65,48.66,48.63,48.63,95800.0,32.3186,32.3253,32.3053,32.3053,95800.0
2008-06-18 13:00:00,48.63,48.64,48.52,48.53,125300.0,32.3053,32.312,32.2323,32.2389,125300.0
2008-06-18 13:10:00,48.52,48.57,48.45,48.54,103400.0,32.2323,32.2655,32.1858,32.2456,103400.0
2008-06-18 13:20:00,48.54,48.55,48.49,48.52,63200.0,32.2456,32.2522,32.2123,32.2323,63200.0
2008-06-18 13:30:00,48.52,48.67,48.51,48.53,98100.0,32.2323,32.3319,32.2256,32.2389,98100.0
2008-06-18 13:40:00,48.53,48.7,48.53,48.7,83700.0,32.2389,32.3518,32.2389,32.3518,83700.0
2008-06-18 13:50:00,48.7,48.76,48.68,48.75,61400.0,32.3518,32.3917,32.3386,32.3851,61400.0
2008-06-18 14:00:00,48.75,48.86,48.75,48.79,80300.0,32.3851,32.4581,32.3851,32.4116,80300.0
2008-06-18 14:10:00,48.79,48.85,48.73,48.75,114300.0,32.4116,32.4515,32.3718,32.3851,114300.0
2008-06-18 14:20:00,48.74,48.77,48.59,48.65,75000.0,32.3784,32.3983,32.2788,32.3186,75000.0
2008-06-18 14:30:00,48.65,48.75,48.62,48.72,162800.0,32.3186,32.3851,32.2987,32.3651,162800.0
2008-06-18 14:40:00,48.71,48.78,48.68,48.74,93000.0,32.3585,32.405,32.3386,32.3784,93000.0
2008-06-18 14:50:00,48.75,48.89,48.74,48.85,79300.0,32.3851,32.4781,32.3784,32.4515,79300.0
2008-06-18 15:00:00,48.85,48.97,48.77,48.97,86200.0,32.4515,32.5312,32.3983,32.5312,86200.0
2008-06-18 15:10:00,48.97,48.99,48.8,48.97,98200.0,32.5312,32.5445,32.4183,32.5312,98200.0
2008-06-18 15:20:00,48.98,48.98,48.82,48.84,90900.0,32.5379,32.5379,32.4316,32.4448,90900.0
2008-06-18 15:30:00,48.84,48.84,48.71,48.79,141800.0,32.4448,32.4448,32.3585,32.4116,141800.0
2008-06-18 15:40:00,48.78,48.79,48.61,48.73,247400.0,32.405,32.4116,32.2921,32.3718,247400.0
2008-06-18 15:50:00,48.73,48.85,48.71,48.79,303400.0,32.3718,32.4515,32.3585,32.4116,303400.0
2008-06-19 09:30:00,48.59,49.16,48.59,48.86,70700.0,32.2788,32.6574,32.2788,32.4581,70700.0
2008-06-19 09:40:00,48.85,48.88,48.5,48.61,72600.0,32.4515,32.4714,32.219,32.2921,72600.0
2008-06-19 09:50:00,48.6,48.73,48.49,48.63,71800.0,32.2854,32.3718,32.2123,32.3053,71800.0
2008-06-19 10:00:00,48.65,48.79,48.47,48.61,61800.0,32.3186,32.4116,32.1991,32.2921,61800.0
2008-06-19 10:10:00,48.62,48.65,48.47,48.48,54000.0,32.2987,32.3186,32.1991,32.2057,54000.0
2008-06-19 10:20:00,48.48,48.6,48.45,48.55,64000.0,32.2057,32.2854,32.1858,32.2522,64000.0
2008-06-19 10:30:00,48.55,48.56,48.41,48.42,114000.0,32.2522,32.2588,32.1592,32.1658,114000.0
2008-06-19 10:40:00,48.43,48.51,48.36,48.49,63400.0,32.1725,32.2256,32.126,32.2123,63400.0
2008-06-19 10:50:00,48.48,48.57,48.44,48.48,69700.0,32.2057,32.2655,32.1791,32.2057,69700.0
2008-06-19 11:00:00,48.48,48.54,48.25,48.25,124300.0,32.2057,32.2456,32.0529,32.0529,124300.0
2008-06-19 11:10:00,48.25,48.27,48.1,48.26,204800.0,32.0529,32.0662,31.9533,32.0595,204800.0
2008-06-19 11:20:00,48.26,48.28,48.1,48.21,118600.0,32.0595,32.0728,31.9533,32.0263,118600.0
2008-06-19 11:30:00,48.21,48.44,48.21,48.35,115100.0,32.0263,32.1791,32.0263,32.1193,115100.0
2008-06-19 11:40:00,48.34,48.46,48.32,48.46,62300.0,32.1127,32.1924,32.0994,32.1924,62300.0
2008-06-19 11:50:00,48.46,48.51,48.39,48.41,55100.0,32.1924,32.2256,32.1459,32.1592,55100.0
2008-06-19 12:00:00,48.4,48.57,48.38,48.54,114100.0,32.1526,32.2655,32.1393,32.2456,114100.0
2008-06-19 12:10:00,48.54,48.59,48.36,48.55,96100.0,32.2456,32.2788,32.126,32.2522,96100.0
2008-06-19 12:20:00,48.54,48.59,48.48,48.51,83100.0,32.2456,32.2788,32.2057,32.2256,83100.0
2008-06-19 12:30:00,48.5,48.56,48.45,48.47,44000.0,32.219,32.2588,32.1858,32.1991,44000.0
2008-06-19 12:40:00,48.46,48.52,48.41,48.5,77300.0,32.1924,32.2323,32.1592,32.219,77300.0
2008-06-19 12:50:00,48.49,48.53,48.42,48.44,74600.0,32.2123,32.2389,32.1658,32.1791,74600.0
2008-06-19 13:00:00,48.42,48.43,48.32,48.38,70000.0,32.1658,32.1725,32.0994,32.1393,70000.0
2008-06-19 13:10:00,48.38,48.4,48.31,48.31,75000.0,32.1393,32.1526,32.0928,32.0928,75000.0
2008-06-19 13:20:00,48.33,48.35,48.28,48.34,75800.0,32.1061,32.1193,32.0728,32.1127,75800.0
2008-06-19 13:30:00,48.34,48.39,48.28,48.28,51000.0,32.1127,32.1459,32.0728,32.0728,51000.0
2008-06-19 13:40:00,48.29,48.3,48.2,48.2,69700.0,32.0795,32.0861,32.0197,32.0197,69700.0
2008-06-19 13:50:00,48.21,48.25,48.15,48.2,57400.0,32.0263,32.0529,31.9865,32.0197,57400.0
2008-06-19 14:00:00,48.21,48.21,48.12,48.15,58200.0,32.0263,32.0263,31.9665,31.9865,58200.0
2008-06-19 14:10:00,48.15,48.27,48.14,48.26,49600.0,31.9865,32.0662,31.9798,32.0595,49600.0
2008-06-19 14:20:00,48.27,48.41,48.21,48.39,94500.0,32.0662,32.1592,32.0263,32.1459,94500.0
2008-06-19 14:30:00,48.4,48.56,48.4,48.55,89500.0,32.1526,32.2588,32.1526,32.2522,89500.0
2008-06-19 14:40:00,48.54,48.54,48.45,48.45,88000.0,32.2456,32.2456,32.1858,32.1858,88000.0
2008-06-19 14:50:00,48.45,48.48,48.41,48.48,62100.0,32.1858,32.2057,32.1592,32.2057,62100.0
2008-06-19 15:00:00,48.48,48.73,48.48,48.65,161900.0,32.2057,32.3718,32.2057,32.3186,161900.0
2008-06-19 15:10:00,48.64,48.65,48.55,48.55,89500.0,32.312,32.3186,32.2522,32.2522,89500.0
2008-06-19 15:20:00,48.56,48.56,48.46,48.47,121300.0,32.2588,32.2588,32.1924,32.1991,121300.0
2008-06-19 15:30:00,48.47,48.67,48.46,48.65,189500.0,32.1991,32.3319,32.1924,32.3186,189500.0
2008-06-19 15:40:00,48.66,48.78,48.64,48.75,203600.0,32.3253,32.405,32.312,32.3851,203600.0
2008-06-19 15:50:00,48.75,48.78,48.52,48.64,308800.0,32.3851,32.405,32.2323,32.312,308800.0
2008-06-20 09:30:00,48.19,48.55,47.9,48.09,665900.0,32.013,32.2522,31.8204,31.9466,665900.0
2008-06-20 09:40:00,48.09,48.15,47.82,48.07,95000.0,31.9466,31.9865,31.7673,31.9333,95000.0
2008-06-20 09:50:00,48.07,48.14,47.91,48.12,100800.0,31.9333,31.9798,31.827,31.9665,100800.0
2008-06-20 10:00:00,48.1,48.14,47.8,47.98,118800.0,31.9533,31.9798,31.754,31.8735,118800.0
2008-06-20 10:10:00,47.98,48.13,47.95,48.1,108500.0,31.8735,31.9732,31.8536,31.9533,108500.0
2008-06-20 10:20:00,48.1,48.1,47.93,48.01,89700.0,31.9533,31.9533,31.8403,31.8935,89700.0
2008-06-20 10:30:00,48.01,48.08,47.88,47.92,84800.0,31.8935,31.94,31.8071,31.8337,84800.0
2008-06-20 10:40:00,47.93,48.07,47.9,48.03,61700.0,31.8403,31.9333,31.8204,31.9068,61700.0
2008-06-20 10:50:00,48.03,48.21,47.98,48.13,97300.0,31.9068,32.0263,31.8735,31.9732,97300.0
2008-06-20 11:00:00,48.13,48.13,48.04,48.12,147800.0,31.9732,31.9732,31.9134,31.9665,147800.0
2008-06-20 11:10:00,48.12,48.12,48.04,48.05,163000.0,31.9665,31.9665,31.9134,31.92,163000.0
2008-06-20 11:20:00,48.05,48.11,48.02,48.03,191100.0,31.92,31.9599,31.9001,31.9068,191100.0
2008-06-20 11:30:00,48.03,48.07,48.0,48.06,60400.0,31.9068,31.9333,31.8868,31.9267,60400.0
2008-06-20 11:40:00,48.07,48.2,48.03,48.03,135200.0,31.9333,32.0197,31.9068,31.9068,135200.0
2008-06-20 11:50:00,48.03,48.1,48.0,48.09,61500.0,31.9068,31.9533,31.8868,31.9466,61500.0
2008-06-20 12:00:00,48.1,48.13,48.05,48.06,72400.0,31.9533,31.9732,31.92,31.9267,72400.0
2008-06-20 12:10:00,48.06,48.13,48.04,48.12,83500.0,31.9267,31.9732,31.9134,31.9665,83500.0
2008-06-20 12:20:00,48.13,48.13,48.08,48.12,58400.0,31.9732,31.9732,31.94,31.9665,58400.0
2008-06-20 12:30:00,48.12,48.22,48.08,48.18,92500.0,31.9665,32.033,31.94,32.0064,92500.0
2008-06-20 12:40:00,48.17,48.18,48.11,48.13,37600.0,31.9998,32.0064,31.9599,31.9732,37600.0
2008-06-20 12:50:00,48.13,48.17,48.13,48.16,65200.0,31.9732,31.9998,31.9732,31.9931,65200.0
2008-06-20 13:00:00,48.17,48.36,48.16,48.35,175800.0,31.9998,32.126,31.9931,32.1193,175800.0
2008-06-20 13:10:00,48.35,48.38,48.19,48.19,127200.0,32.1193,32.1393,32.013,32.013,127200.0
2008-06-20 13:20:00,48.19,48.22,48.08,48.14,164500.0,32.013,32.033,31.94,31.9798,164500.0
2008-06-20 13:30:00,48.14,48.14,47.98,48.08,156700.0,31.9798,31.9798,31.8735,31.94,156700.0
2008-06-20 13:40:00,48.1,48.12,48.03,48.12,77200.0,31.9533,31.9665,31.9068,31.9665,77200.0
2008-06-20 13:50:00,48.12,48.18,48.09,48.09,91900.0,31.9665,32.0064,31.9466,31.9466,91900.0
2008-06-20 14:00:00,48.1,48.11,48.02,48.07,85500.0,31.9533,31.9599,31.9001,31.9333,85500.0
2008-06-20 14:10:00,48.08,48.1,47.92,48.0,114600.0,31.94,31.9533,31.8337,31.8868,114600.0
2008-06-20 14:20:00,48.01,48.05,47.98,48.0,77800.0,31.8935,31.92,31.8735,31.8868,77800.0
2008-06-20 14:30:00,48.01,48.02,47.93,47.98,88900.0,31.8935,31.9001,31.8403,31.8735,88900.0
2008-06-20 14:40:00,47.98,48.07,47.98,48.07,132700.0,31.8735,31.9333,31.8735,31.9333,132700.0
2008-06-20 14:50:00,48.07,48.12,47.85,47.89,164800.0,31.9333,31.9665,31.7872,31.8138,164800.0
2008-06-20 15:00:00,47.89,48.11,47.88,47.95,236800.0,31.8138,31.9599,31.8071,31.8536,236800.0
2008-06-20 15:10:00,47.95,48.05,47.94,47.99,185100.0,31.8536,31.92,31.847,31.8802,185100.0
2008-06-20 15:20:00,47.99,48.08,47.93,47.96,179600.0,31.8802,31.94,31.8403,31.8603,179600.0
2008-06-20 15:30:00,47.96,48.05,47.94,48.01,164300.0,31.8603,31.92,31.847,31.8935,164300.0
2008-06-20 15:40:00,48.01,48.05,47.89,47.93,291500.0,31.8935,31.92,31.8138,31.8403,291500.0
2008-06-20 15:50:00,47.93,48.06,47.79,47.84,620800.0,31.8403,31.9267,31.7473,31.7805,620800.0
2008-06-23 09:30:00,48.0,48.25,47.91,48.22,63500.0,31.8868,32.0529,31.827,32.033,63500.0
2008-06-23 09:40:00,48.23,48.28,48.01,48.01,58600.0,32.0396,32.0728,31.8935,31.8935,58600.0
2008-06-23 09:50:00,48.01,48.04,47.91,48.0,105600.0,31.8935,31.9134,31.827,31.8868,105600.0
2008-06-23 10:00:00,48.0,48.0,47.76,47.78,132300.0,31.8868,31.8868,31.7274,31.7407,132300.0
2008-06-23 10:10:00,47.79,47.85,47.76,47.77,162000.0,31.7473,31.7872,31.7274,31.734,162000.0
2008-06-23 10:20:00,47.76,47.88,47.71,47.8,157100.0,31.7274,31.8071,31.6942,31.754,157100.0
2008-06-23 10:30:00,47.81,47.9,47.77,47.84,118100.0,31.7606,31.8204,31.734,31.7805,118100.0
2008-06-23 10:40:00,47.82,47.89,47.79,47.82,77700.0,31.7673,31.8138,31.7473,31.7673,77700.0
2008-06-23 10:50:00,47.82,47.9,47.79,47.88,83000.0,31.7673,31.8204,31.7473,31.8071,83000.0
2008-06-23 11:00:00,47.87,47.93,47.78,47.81,86400.0,31.8005,31.8403,31.7407,31.7606,86400.0
2008-06-23 11:10:00,47.81,47.82,47.65,47.67,86100.0,31.7606,31.7673,31.6543,31.6676,86100.0
2008-06-23 11:20:00,47.67,47.7,47.58,47.64,80000.0,31.6676,31.6875,31.6078,31.6477,80000.0
2008-06-23 11:30:00,47.62,47.73,47.62,47.68,94100.0,31.6344,31.7075,31.6344,31.6742,94100.0
2008-06-23 11:40:00,47.67,47.73,47.66,47.71,62900.0,31.6676,31.7075,31.661,31.6942,62900.0
2008-06-23 11:50:00,47.7,47.73,47.68,47.72,50700.0,31.6875,31.7075,31.6742,31.7008,50700.0
2008-06-23 12:00:00,47.73,47.74,47.64,47.64,80800.0,31.7075,31.7141,31.6477,31.6477,80800.0
2008-06-23 12:10:00,47.64,47.69,47.62,47.68,40500.0,31.6477,31.6809,31.6344,31.6742,40500.0
2008-06-23 12:20:00,47.68,47.72,47.64,47.64,35200.0,31.6742,31.7008,31.6477,31.6477,35200.0
2008-06-23 12:30:00,47.63,47.72,47.63,47.71,31200.0,31.641,31.7008,31.641,31.6942,31200.0
2008-06-23 12:40:00,47.71,47.76,47.65,47.76,45100.0,31.6942,31.7274,31.6543,31.7274,45100.0
2008-06-23 12:50:00,47.75,47.77,47.68,47.73,85000.0,31.7208,31.734,31.6742,31.7075,85000.0
2008-06-23 13:00:00,47.73,47.84,47.71,47.83,55800.0,31.7075,31.7805,31.6942,31.7739,55800.0
2008-06-23 13:10:00,47.83,47.83,47.73,47.77,40600.0,31.7739,31.7739,31.7075,31.734,40600.0
2008-06-23 13:20:00,47.78,47.8,47.73,47.73,93000.0,31.7407,31.754,31.7075,31.7075,93000.0
2008-06-23 13:30:00,47.74,47.76,47.72,47.72,46000.0,31.7141,31.7274,31.7008,31.7008,46000.0
2008-06-23 13:40:00,47.73,47.77,47.71,47.75,57100.0,31.7075,31.734,31.6942,31.7208,57100.0
2008-06-23 13:50:00,47.75,47.75,47.7,47.73,79700.0,31.7208,31.7208,31.6875,31.7075,79700.0
2008-06-23 14:00:00,47.72,47.76,47.61,47.64,84900.0,31.7008,31.7274,31.6277,31.6477,84900.0
2008-06-23 14:10:00,47.65,47.76,47.65,47.76,61300.0,31.6543,31.7274,31.6543,31.7274,61300.0
2008-06-23 14:20:00,47.75,47.75,47.6,47.61,67800.0,31.7208,31.7208,31.6211,31.6277,67800.0
2008-06-23 14:30:00,47.61,47.65,47.61,47.63,58800.0,31.6277,31.6543,31.6277,31.641,58800.0
2008-06-23 14:40:00,47.63,47.65,47.58,47.59,69700.0,31.641,31.6543,31.6078,31.6145,69700.0
2008-06-23 14:50:00,47.58,47.63,47.58,47.62,82000.0,31.6078,31.641,31.6078,31.6344,82000.0
2008-06-23 15:00:00,47.62,47.63,47.55,47.58,64700.0,31.6344,31.641,31.5879,31.6078,64700.0
2008-06-23 15:10:00,47.58,47.63,47.58,47.62,56800.0,31.6078,31.641,31.6078,31.6344,56800.0
2008-06-23 15:20:00,47.62,47.66,47.59,47.63,134900.0,31.6344,31.661,31.6145,31.641,134900.0
2008-06-23 15:30:00,47.64,47.64,47.61,47.63,96600.0,31.6477,31.6477,31.6277,31.641,96600.0
2008-06-23 15:40:00,47.63,47.64,47.57,47.59,231400.0,31.641,31.6477,31.6012,31.6145,231400.0
2008-06-23 15:50:00,47.59,47.62,47.51,47.61,366200.0,31.6145,31.6344,31.5613,31.6277,366200.0
2008-06-24 09:30:00,47.3,47.7,47.26,47.42,153400.0,31.4218,31.6875,31.3952,31.5015,153400.0
2008-06-24 09:40:00,47.42,47.46,47.2,47.38,86800.0,31.5015,31.5281,31.3554,31.475,86800.0
2008-06-24 09:50:00,47.38,47.47,47.17,47.32,116600.0,31.475,31.5347,31.3355,31.4351,116600.0
2008-06-24 10:00:00,47.31,47.42,47.24,47.26,103200.0,31.4285,31.5015,31.382,31.3952,103200.0
2008-06-24 10:10:00,47.27,47.33,47.19,47.26,67800.0,31.4019,31.4417,31.3487,31.3952,67800.0
2008-06-24 10:20:00,47.26,47.3,47.14,47.16,79600.0,31.3952,31.4218,31.3155,31.3288,79600.0
2008-06-24 10:30:00,47.16,47.27,47.1,47.24,138900.0,31.3288,31.4019,31.289,31.382,138900.0
2008-06-24 10:40:00,47.24,47.49,47.18,47.49,74600.0,31.382,31.548,31.3421,31.548,74600.0
2008-06-24 10:50:00,47.48,47.73,47.48,47.64,170500.0,31.5414,31.7075,31.5414,31.6477,170500.0
2008-06-24 11:00:00,47.67,47.72,47.49,47.54,200300.0,31.6676,31.7008,31.548,31.5812,200300.0
2008-06-24 11:10:00,47.53,47.64,47.45,47.62,123000.0,31.5746,31.6477,31.5215,31.6344,123000.0
2008-06-24 11:20:00,47.62,47.63,47.47,47.52,98800.0,31.6344,31.641,31.5347,31.568,98800.0
2008-06-24 11:30:00,47.53,47.65,47.44,47.63,66700.0,31.5746,31.6543,31.5148,31.641,66700.0
2008-06-24 11:40:00,47.62,47.72,47.6,47.68,82000.0,31.6344,31.7008,31.6211,31.6742,82000.0
2008-06-24 11:50:00,47.68,47.8,47.61,47.69,94800.0,31.6742,31.754,31.6277,31.6809,94800.0
2008-06-24 12:00:00,47.67,47.75,47.62,47.74,62800.0,31.6676,31.7208,31.6344,31.7141,62800.0
2008-06-24 12:10:00,47.75,47.85,47.64,47.67,55600.0,31.7208,31.7872,31.6477,31.6676,55600.0
2008-06-24 12:20:00,47.68,47.94,47.68,47.9,46800.0,31.6742,31.847,31.6742,31.8204,46800.0
2008-06-24 12:30:00,47.91,47.91,47.81,47.83,38800.0,31.827,31.827,31.7606,31.7739,38800.0
2008-06-24 12:40:00,47.82,47.83,47.69,47.7,44300.0,31.7673,31.7739,31.6809,31.6875,44300.0
2008-06-24 12:50:00,47.7,47.72,47.57,47.64,46600.0,31.6875,31.7008,31.6012,31.6477,46600.0
2008-06-24 13:00:00,47.65,47.74,47.64,47.66,62900.0,31.6543,31.7141,31.6477,31.661,62900.0
2008-06-24 13:10:00,47.67,47.68,47.55,47.65,36600.0,31.6676,31.6742,31.5879,31.6543,36600.0
2008-06-24 13:20:00,47.63,47.7,47.62,47.64,32200.0,31.641,31.6875,31.6344,31.6477,32200.0
2008-06-24 13:30:00,47.64,47.64,47.53,47.57,45200.0,31.6477,31.6477,31.5746,31.6012,45200.0
2008-06-24 13:40:00,47.57,47.57,47.5,47.55,65000.0,31.6012,31.6012,31.5547,31.5879,65000.0
2008-06-24 13:50:00,47.55,47.62,47.54,47.56,41900.0,31.5879,31.6344,31.5812,31.5945,41900.0
2008-06-24 14:00:00,47.56,47.7,47.55,47.62,61900.0,31.5945,31.6875,31.5879,31.6344,61900.0
2008-06-24 14:10:00,47.62,47.63,47.53,47.55,40600.0,31.6344,31.641,31.5746,31.5879,40600.0
2008-06-24 14:20:00,47.55,47.56,47.5,47.5,55600.0,31.5879,31.5945,31.5547,31.5547,55600.0
2008-06-24 14:30:00,47.51,47.51,47.41,47.41,78500.0,31.5613,31.5613,31.4949,31.4949,78500.0
2008-06-24 14:40:00,47.41,47.43,47.23,47.28,97700.0,31.4949,31.5082,31.3753,31.4085,97700.0
2008-06-24 14:50:00,47.27,47.43,47.27,47.39,83900.0,31.4019,31.5082,31.4019,31.4816,83900.0
2008-06-24 15:00:00,47.4,47.46,47.31,47.37,87500.0,31.4882,31.5281,31.4285,31.4683,87500.0
2008-06-24 15:10:00,47.37,47.4,47.31,47.33,126600.0,31.4683,31.4882,31.4285,31.4417,126600.0
2008-06-24 15:20:00,47.32,47.37,47.22,47.32,178500.0,31.4351,31.4683,31.3687,31.4351,178500.0
2008-06-24 15:30:00,47.32,47.4,47.29,47.37,155200.0,31.4351,31.4882,31.4152,31.4683,155200.0
2008-06-24 15:40:00,47.38,47.47,47.35,47.44,274500.0,31.475,31.5347,31.455,31.5148,274500.0
2008-06-24 15:50:00,47.44,47.52,47.39,47.5,356200.0,31.5148,31.568,31.4816,31.5547,356200.0
2008-06-25 09:30:00,47.55,47.78,47.36,47.72,125600.0,31.5879,31.7407,31.4617,31.7008,125600.0
2008-06-25 09:40:00,47.72,47.9,47.6,47.8,103200.0,31.7008,31.8204,31.6211,31.754,103200.0
2008-06-25 09:50:00,47.8,47.82,47.66,47.79,67000.0,31.754,31.7673,31.661,31.7473,67000.0
2008-06-25 10:00:00,47.77,47.94,47.77,47.77,86300.0,31.734,31.847,31.734,31.734,86300.0
2008-06-25 10:10:00,47.79,47.81,47.68,47.77,83300.0,31.7473,31.7606,31.6742,31.734,83300.0
2008-06-25 10:20:00,47.76,47.77,47.64,47.64,85300.0,31.7274,31.734,31.6477,31.6477,85300.0
2008-06-25 10:30:00,47.64,47.75,47.62,47.63,183900.0,31.6477,31.7208,31.6344,31.641,183900.0
2008-06-25 10:40:00,47.64,48.0,47.63,48.0,117000.0,31.6477,31.8868,31.641,31.8868,117000.0
2008-06-25 10:50:00,48.0,48.08,47.89,47.91,127500.0,31.8868,31.94,31.8138,31.827,127500.0
2008-06-25 11:00:00,47.91,47.95,47.82,47.82,113800.0,31.827,31.8536,31.7673,31.7673,113800.0
2008-06-25 11:10:00,47.82,47.87,47.78,47.83,84400.0,31.7673,31.8005,31.7407,31.7739,84400.0
2008-06-25 11:20:00,47.83,47.93,47.82,47.91,106100.0,31.7739,31.8403,31.7673,31.827,106100.0
2008-06-25 11:30:00,47.9,47.94,47.86,47.88,89000.0,31.8204,31.847,31.7938,31.8071,89000.0
2008-06-25 11:40:00,47.88,47.92,47.75,47.75,75500.0,31.8071,31.8337,31.7208,31.7208,75500.0
2008-06-25 11:50:00,47.76,47.81,47.68,47.8,89400.0,31.7274,31.7606,31.6742,31.754,89400.0
2008-06-25 12:00:00,47.79,47.79,47.72,47.74,57000.0,31.7473,31.7473,31.7008,31.7141,57000.0
2008-06-25 12:10:00,47.73,47.75,47.69,47.73,80900.0,31.7075,31.7208,31.6809,31.7075,80900.0
2008-06-25 12:20:00,47.73,47.79,47.73,47.79,43400.0,31.7075,31.7473,31.7075,31.7473,43400.0
2008-06-25 12:30:00,47.79,47.81,47.77,47.78,48800.0,31.7473,31.7606,31.734,31.7407,48800.0
2008-06-25 12:40:00,47.78,47.79,47.64,47.64,87000.0,31.7407,31.7473,31.6477,31.6477,87000.0
2008-06-25 12:50:00,47.64,47.74,47.63,47.74,52000.0,31.6477,31.7141,31.641,31.7141,52000.0
2008-06-25 13:00:00,47.74,47.78,47.66,47.66,71900.0,31.7141,31.7407,31.661,31.661,71900.0
2008-06-25 13:10:00,47.67,47.79,47.66,47.79,57900.0,31.6676,31.7473,31.661,31.7473,57900.0
2008-06-25 13:20:00,47.79,47.82,47.77,47.81,55300.0,31.7473,31.7673,31.734,31.7606,55300.0
2008-06-25 13:30:00,47.81,47.85,47.79,47.83,40400.0,31.7606,31.7872,31.7473,31.7739,40400.0
2008-06-25 13:40:00,47.83,47.89,47.83,47.89,79600.0,31.7739,31.8138,31.7739,31.8138,79600.0
2008-06-25 13:50:00,47.89,47.89,47.84,47.88,49600.0,31.8138,31.8138,31.7805,31.8071,49600.0
2008-06-25 14:00:00,47.88,47.98,47.87,47.92,60600.0,31.8071,31.8735,31.8005,31.8337,60600.0
2008-06-25 14:10:00,47.91,48.17,47.75,48.07,190300.0,31.827,31.9998,31.7208,31.9333,190300.0
2008-06-25 14:20:00,48.07,48.11,47.82,47.82,127700.0,31.9333,31.9599,31.7673,31.7673,127700.0
2008-06-25 14:30:00,47.83,48.06,47.66,47.9,174400.0,31.7739,31.9267,31.661,31.8204,174400.0
2008-06-25 14:40:00,47.91,47.93,47.62,47.8,158800.0,31.827,31.8403,31.6344,31.754,158800.0
2008-06-25 14:50:00,47.8,48.02,47.78,48.0,117400.0,31.754,31.9001,31.7407,31.8868,117400.0
2008-06-25 15:00:00,47.99,48.15,47.94,48.0,119800.0,31.8802,31.9865,31.847,31.8868,119800.0
2008-06-25 15:10:00,48.01,48.06,47.85,47.85,130800.0,31.8935,31.9267,31.7872,31.7872,130800.0
2008-06-25 15:20:00,47.85,47.85,47.66,47.74,203300.0,31.7872,31.7872,31.661,31.7141,203300.0
2008-06-25 15:30:00,47.74,47.77,47.44,47.64,262600.0,31.7141,31.734,31.5148,31.6477,262600.0
2008-06-25 15:40:00,47.63,47.76,47.49,47.49,187900.0,31.641,31.7274,31.548,31.548,187900.0
2008-06-25 15:50:00,47.5,47.93,47.49,47.6,320800.0,31.5547,31.8403,31.548,31.6211,320800.0
2008-06-26 09:30:00,47.09,47.54,46.97,47.29,92500.0,31.2823,31.5812,31.2026,31.4152,92500.0
2008-06-26 09:40:00,47.3,47.45,47.2,47.26,95000.0,31.4218,31.5215,31.3554,31.3952,95000.0
2008-06-26 09:50:00,47.27,47.3,47.15,47.22,81800.0,31.4019,31.4218,31.3222,31.3687,81800.0
2008-06-26 10:00:00,47.23,47.34,46.96,47.14,191400.0,31.3753,31.4484,31.1959,31.3155,191400.0
2008-06-26 10:10:00,47.14,47.34,47.1,47.33,149800.0,31.3155,31.4484,31.289,31.4417,149800.0
2008-06-26 10:20:00,47.33,47.46,47.32,47.41,71100.0,31.4417,31.5281,31.4351,31.4949,71100.0
2008-06-26 10:30:00,47.42,47.57,47.4,47.46,111900.0,31.5015,31.6012,31.4882,31.5281,111900.0
2008-06-26 10:40:00,47.48,47.58,47.38,47.54,119300.0,31.5414,31.6078,31.475,31.5812,119300.0
2008-06-26 10:50:00,47.55,47.62,47.46,47.49,111100.0,31.5879,31.6344,31.5281,31.548,111100.0
2008-06-26 11:00:00,47.5,47.66,47.47,47.63,62800.0,31.5547,31.661,31.5347,31.641,62800.0
2008-06-26 11:10:00,47.64,47.66,47.48,47.49,107700.0,31.6477,31.661,31.5414,31.548,107700.0
2008-06-26 11:20:00,47.5,47.57,47.48,47.52,164600.0,31.5547,31.6012,31.5414,31.568,164600.0
2008-06-26 11:30:00,47.52,47.61,47.52,47.54,73600.0,31.568,31.6277,31.568,31.5812,73600.0
2008-06-26 11:40:00,47.55,47.74,47.54,47.72,68300.0,31.5879,31.7141,31.5812,31.7008,68300.0
2008-06-26 11:50:00,47.73,47.74,47.59,47.64,74600.0,31.7075,31.7141,31.6145,31.6477,74600.0
2008-06-26 12:00:00,47.63,47.63,47.44,47.45,75800.0,31.641,31.641,31.5148,31.5215,75800.0
2008-06-26 12:10:00,47.44,47.52,47.42,47.49,80400.0,31.5148,31.568,31.5015,31.548,80400.0
2008-06-26 12:20:00,47.5,47.57,47.43,47.44,76900.0,31.5547,31.6012,31.5082,31.5148,76900.0
2008-06-26 12:30:00,47.44,47.47,47.35,47.37,84400.0,31.5148,31.5347,31.455,31.4683,84400.0
2008-06-26 12:40:00,47.36,47.4,47.31,47.32,88100.0,31.4617,31.4882,31.4285,31.4351,88100.0
2008-06-26 12:50:00,47.32,47.33,47.24,47.24,93600.0,31.4351,31.4417,31.382,31.382,93600.0
2008-06-26 13:00:00,47.24,47.37,47.24,47.33,59800.0,31.382,31.4683,31.382,31.4417,59800.0
2008-06-26 13:10:00,47.34,47.37,47.27,47.28,40200.0,31.4484,31.4683,31.4019,31.4085,40200.0
2008-06-26 13:20:00,47.27,47.31,47.19,47.21,80400.0,31.4019,31.4285,31.3487,31.362,80400.0
2008-06-26 13:30:00,47.2,47.27,47.19,47.26,59200.0,31.3554,31.4019,31.3487,31.3952,59200.0
2008-06-26 13:40:00,47.26,47.29,47.22,47.23,47500.0,31.3952,31.4152,31.3687,31.3753,47500.0
2008-06-26 13:50:00,47.23,47.37,47.22,47.3,64000.0,31.3753,31.4683,31.3687,31.4218,64000.0
2008-06-26 14:00:00,47.3,47.32,47.22,47.25,90300.0,31.4218,31.4351,31.3687,31.3886,90300.0
2008-06-26 14:10:00,47.25,47.26,47.07,47.1,150300.0,31.3886,31.3952,31.269,31.289,150300.0
2008-06-26 14:20:00,47.1,47.11,46.97,47.04,164400.0,31.289,31.2956,31.2026,31.2491,164400.0
2008-06-26 14:30:00,47.04,47.06,46.91,46.93,101800.0,31.2491,31.2624,31.1627,31.176,101800.0
2008-06-26 14:40:00,46.93,46.99,46.76,46.77,130900.0,31.176,31.2159,31.0631,31.0697,130900.0
2008-06-26 14:50:00,46.77,47.01,46.77,46.96,120200.0,31.0697,31.2292,31.0697,31.1959,120200.0
2008-06-26 15:00:00,46.96,47.1,46.94,47.08,146400.0,31.1959,31.289,31.1827,31.2757,146400.0
2008-06-26 15:10:00,47.08,47.2,47.02,47.07,129400.0,31.2757,31.3554,31.2358,31.269,129400.0
2008-06-26 15:20:00,47.06,47.22,47.0,47.2,158900.0,31.2624,31.3687,31.2225,31.3554,158900.0
2008-06-26 15:30:00,47.2,47.21,47.02,47.03,202800.0,31.3554,31.362,31.2358,31.2424,202800.0
2008-06-26 15:40:00,47.02,47.03,46.85,46.88,465300.0,31.2358,31.2424,31.1229,31.1428,465300.0
2008-06-26 15:50:00,46.89,46.89,46.65,46.67,497500.0,31.1494,31.1494,30.99,31.0033,497500.0
2008-06-27 09:30:00,46.82,47.0,46.61,46.61,90700.0,31.1029,31.2225,30.9634,30.9634,90700.0
2008-06-27 09:40:00,46.65,46.69,46.48,46.65,94600.0,30.99,31.0166,30.8771,30.99,94600.0
2008-06-27 09:50:00,46.65,46.85,46.6,46.84,93200.0,30.99,31.1229,30.9568,31.1162,93200.0
2008-06-27 10:00:00,46.84,47.02,46.81,46.89,106100.0,31.1162,31.2358,31.0963,31.1494,106100.0
2008-06-27 10:10:00,46.89,46.95,46.81,46.87,78500.0,31.1494,31.1893,31.0963,31.1362,78500.0
2008-06-27 10:20:00,46.88,46.88,46.72,46.74,77800.0,31.1428,31.1428,31.0365,31.0498,77800.0
2008-06-27 10:30:00,46.72,46.86,46.68,46.71,126300.0,31.0365,31.1295,31.0099,31.0299,126300.0
2008-06-27 10:40:00,46.71,46.73,46.59,46.59,72500.0,31.0299,31.0432,30.9502,30.9502,72500.0
2008-06-27 10:50:00,46.59,46.62,46.51,46.55,59400.0,30.9502,30.9701,30.897,30.9236,59400.0
2008-06-27 11:00:00,46.56,46.59,46.47,46.58,98300.0,30.9302,30.9502,30.8704,30.9435,98300.0
2008-06-27 11:10:00,46.58,46.69,46.54,46.64,67100.0,30.9435,31.0166,30.9169,30.9834,67100.0
2008-06-27 11:20:00,46.63,46.73,46.6,46.71,52200.0,30.9767,31.0432,30.9568,31.0299,52200.0
2008-06-27 11:30:00,46.71,46.76,46.66,46.72,54200.0,31.0299,31.0631,30.9967,31.0365,54200.0
2008-06-27 11:40:00,46.7,46.74,46.65,46.72,81100.0,31.0232,31.0498,30.99,31.0365,81100.0
2008-06-27 11:50:00,46.73,46.75,46.63,46.7,73900.0,31.0432,31.0564,30.9767,31.0232,73900.0
2008-06-27 12:00:00,46.7,46.85,46.69,46.81,64500.0,31.0232,31.1229,31.0166,31.0963,64500.0
2008-06-27 12:10:00,46.83,46.86,46.76,46.8,64200.0,31.1096,31.1295,31.0631,31.0897,64200.0
2008-06-27 12:20:00,46.8,46.83,46.73,46.74,60800.0,31.0897,31.1096,31.0432,31.0498,60800.0
2008-06-27 12:30:00,46.74,46.75,46.65,46.65,73900.0,31.0498,31.0564,30.99,30.99,73900.0
2008-06-27 12:40:00,46.65,46.68,46.58,46.6,101800.0,30.99,31.0099,30.9435,30.9568,101800.0
2008-06-27 12:50:00,46.6,46.78,46.58,46.72,118700.0,30.9568,31.0764,30.9435,31.0365,118700.0
2008-06-27 13:00:00,46.72,46.72,46.54,46.57,68200.0,31.0365,31.0365,30.9169,30.9369,68200.0
2008-06-27 13:10:00,46.55,46.57,46.44,46.47,75700.0,30.9236,30.9369,30.8505,30.8704,75700.0
2008-06-27 13:20:00,46.49,46.59,46.46,46.52,57100.0,30.8837,30.9502,30.8638,30.9037,57100.0
2008-06-27 13:30:00,46.52,46.58,46.5,46.57,52700.0,30.9037,30.9435,30.8904,30.9369,52700.0
2008-06-27 13:40:00,46.57,46.6,46.5,46.6,44700.0,30.9369,30.9568,30.8904,30.9568,44700.0
2008-06-27 13:50:00,46.58,46.68,46.54,46.62,56000.0,30.9435,31.0099,30.9169,30.9701,56000.0
2008-06-27 14:00:00,46.62,46.71,46.61,46.67,70500.0,30.9701,31.0299,30.9634,31.0033,70500.0
2008-06-27 14:10:00,46.67,46.75,46.61,46.63,75300.0,31.0033,31.0564,30.9634,30.9767,75300.0
2008-06-27 14:20:00,46.61,46.79,46.58,46.74,112100.0,30.9634,31.083,30.9435,31.0498,112100.0
2008-06-27 14:30:00,46.75,46.84,46.67,46.69,67200.0,31.0564,31.1162,31.0033,31.0166,67200.0
2008-06-27 14:40:00,46.69,46.74,46.63,46.74,64200.0,31.0166,31.0498,30.9767,31.0498,64200.0
2008-06-27 14:50:00,46.74,46.74,46.6,46.71,77100.0,31.0498,31.0498,30.9568,31.0299,77100.0
2008-06-27 15:00:00,46.71,46.72,46.59,46.67,77300.0,31.0299,31.0365,30.9502,31.0033,77300.0
2008-06-27 15:10:00,46.68,46.75,46.61,46.66,93300.0,31.0099,31.0564,30.9634,30.9967,93300.0
2008-06-27 15:20:00,46.65,46.71,46.6,46.63,183400.0,30.99,31.0299,30.9568,30.9767,183400.0
2008-06-27 15:30:00,46.63,46.69,46.56,46.63,201700.0,30.9767,31.0166,30.9302,30.9767,201700.0
2008-06-27 15:40:00,46.63,46.75,46.51,46.61,292600.0,30.9767,31.0564,30.897,30.9634,292600.0
2008-06-27 15:50:00,46.62,46.63,46.4,46.47,316300.0,30.9701,30.9767,30.8239,30.8704,316300.0
2008-06-30 09:30:00,46.51,46.63,46.35,46.36,82400.0,30.897,30.9767,30.7907,30.7974,82400.0
2008-06-30 09:40:00,46.34,46.46,46.26,46.3,79800.0,30.7841,30.8638,30.7309,30.7575,79800.0
2008-06-30 09:50:00,46.28,46.38,46.17,46.21,143800.0,30.7442,30.8106,30.6711,30.6977,143800.0
2008-06-30 10:00:00,46.21,46.39,46.2,46.37,191000.0,30.6977,30.8173,30.6911,30.804,191000.0
2008-06-30 10:10:00,46.36,46.43,46.26,46.29,49000.0,30.7974,30.8439,30.7309,30.7509,49000.0
2008-06-30 10:20:00,46.29,46.45,46.29,46.43,66600.0,30.7509,30.8571,30.7509,30.8439,66600.0
2008-06-30 10:30:00,46.44,46.49,46.36,46.44,99700.0,30.8505,30.8837,30.7974,30.8505,99700.0
2008-06-30 10:40:00,46.45,46.46,46.38,46.45,104400.0,30.8571,30.8638,30.8106,30.8571,104400.0
2008-06-30 10:50:00,46.45,46.48,46.37,46.42,135000.0,30.8571,30.8771,30.804,30.8372,135000.0
2008-06-30 11:00:00,46.43,46.43,46.3,46.31,97800.0,30.8439,30.8439,30.7575,30.7641,97800.0
2008-06-30 11:10:00,46.31,46.42,46.31,46.4,88500.0,30.7641,30.8372,30.7641,30.8239,88500.0
2008-06-30 11:20:00,46.4,46.5,46.36,46.49,102700.0,30.8239,30.8904,30.7974,30.8837,102700.0
2008-06-30 11:30:00,46.49,46.5,46.37,46.39,95000.0,30.8837,30.8904,30.804,30.8173,95000.0
2008-06-30 11:40:00,46.4,46.47,46.35,46.39,65900.0,30.8239,30.8704,30.7907,30.8173,65900.0
2008-06-30 11:50:00,46.39,46.47,46.31,46.43,83600.0,30.8173,30.8704,30.7641,30.8439,83600.0
2008-06-30 12:00:00,46.43,46.48,46.36,46.47,81000.0,30.8439,30.8771,30.7974,30.8704,81000.0
2008-06-30 12:10:00,46.47,46.5,46.45,46.49,70900.0,30.8704,30.8904,30.8571,30.8837,70900.0
2008-06-30 12:20:00,46.5,46.51,46.45,46.51,121200.0,30.8904,30.897,30.8571,30.897,121200.0
2008-06-30 12:30:00,46.51,46.51,46.4,46.43,93000.0,30.897,30.897,30.8239,30.8439,93000.0
2008-06-30 12:40:00,46.42,46.56,46.39,46.51,45500.0,30.8372,30.9302,30.8173,30.897,45500.0
2008-06-30 12:50:00,46.52,46.54,46.43,46.46,38800.0,30.9037,30.9169,30.8439,30.8638,38800.0
2008-06-30 13:00:00,46.46,46.48,46.38,46.41,38600.0,30.8638,30.8771,30.8106,30.8306,38600.0
2008-06-30 13:10:00,46.41,46.46,46.38,46.43,76000.0,30.8306,30.8638,30.8106,30.8439,76000.0
2008-06-30 13:20:00,46.43,46.44,46.35,46.37,81800.0,30.8439,30.8505,30.7907,30.804,81800.0
2008-06-30 13:30:00,46.37,46.4,46.32,46.34,93400.0,30.804,30.8239,30.7708,30.7841,93400.0
2008-06-30 13:40:00,46.34,46.36,46.28,46.34,56200.0,30.7841,30.7974,30.7442,30.7841,56200.0
2008-06-30 13:50:00,46.33,46.33,46.17,46.22,199700.0,30.7774,30.7774,30.6711,30.7044,199700.0
2008-06-30 14:00:00,46.22,46.25,46.14,46.19,160600.0,30.7044,30.7243,30.6512,30.6844,160600.0
2008-06-30 14:10:00,46.18,46.19,46.12,46.18,100700.0,30.6778,30.6844,30.6379,30.6778,100700.0
2008-06-30 14:20:00,46.18,46.24,46.15,46.2,94600.0,30.6778,30.7176,30.6579,30.6911,94600.0
2008-06-30 14:30:00,46.2,46.2,46.07,46.08,85200.0,30.6911,30.6911,30.6047,30.6114,85200.0
2008-06-30 14:40:00,46.08,46.09,46.0,46.03,164100.0,30.6114,30.618,30.5582,30.5781,164100.0
2008-06-30 14:50:00,46.03,46.06,45.96,45.99,102800.0,30.5781,30.5981,30.5316,30.5516,102800.0
2008-06-30 15:00:00,46.0,46.06,45.99,46.04,81100.0,30.5582,30.5981,30.5516,30.5848,81100.0
2008-06-30 15:10:00,46.04,46.18,46.03,46.18,91800.0,30.5848,30.6778,30.5781,30.6778,91800.0
2008-06-30 15:20:00,46.18,46.23,46.08,46.1,218200.0,30.6778,30.711,30.6114,30.6246,218200.0
2008-06-30 15:30:00,46.09,46.1,45.91,45.93,333800.0,30.618,30.6246,30.4984,30.5117,333800.0
2008-06-30 15:40:00,45.94,45.94,45.65,45.7,509800.0,30.5184,30.5184,30.3257,30.3589,509800.0
2008-06-30 15:50:00,45.7,45.72,45.49,45.54,744800.0,30.3589,30.3722,30.2194,30.2526,744800.0
2008-07-01 09:30:00,45.3,45.85,45.25,45.68,127700.0,30.0932,30.4586,30.06,30.3456,127700.0
2008-07-01 09:40:00,45.67,45.95,45.6,45.94,128200.0,30.339,30.525,30.2925,30.5184,128200.0
2008-07-01 09:50:00,45.95,46.12,45.87,45.92,130500.0,30.525,30.6379,30.4719,30.5051,130500.0
2008-07-01 10:00:00,45.93,46.18,45.75,45.77,161800.0,30.5117,30.6778,30.3921,30.4054,161800.0
2008-07-01 10:10:00,45.78,45.91,45.76,45.78,128400.0,30.4121,30.4984,30.3988,30.4121,128400.0
2008-07-01 10:20:00,45.79,45.84,45.69,45.74,183400.0,30.4187,30.4519,30.3523,30.3855,183400.0
2008-07-01 10:30:00,45.74,46.03,45.73,45.97,169700.0,30.3855,30.5781,30.3788,30.5383,169700.0
2008-07-01 10:40:00,45.95,45.96,45.77,45.84,140400.0,30.525,30.5316,30.4054,30.4519,140400.0
2008-07-01 10:50:00,45.86,45.92,45.8,45.9,144400.0,30.4652,30.5051,30.4253,30.4918,144400.0
2008-07-01 11:00:00,45.89,45.99,45.82,45.82,92400.0,30.4851,30.5516,30.4386,30.4386,92400.0
2008-07-01 11:10:00,45.83,45.94,45.72,45.75,61000.0,30.4453,30.5184,30.3722,30.3921,61000.0
2008-07-01 11:20:00,45.75,45.86,45.71,45.75,109900.0,30.3921,30.4652,30.3656,30.3921,109900.0
2008-07-01 11:30:00,45.76,45.83,45.72,45.74,103000.0,30.3988,30.4453,30.3722,30.3855,103000.0
2008-07-01 11:40:00,45.74,45.81,45.69,45.81,122300.0,30.3855,30.432,30.3523,30.432,122300.0
2008-07-01 11:50:00,45.82,45.85,45.7,45.74,154100.0,30.4386,30.4586,30.3589,30.3855,154100.0
2008-07-01 12:00:00,45.74,45.87,45.69,45.81,130700.0,30.3855,30.4719,30.3523,30.432,130700.0
2008-07-01 12:10:00,45.81,45.81,45.46,45.59,183500.0,30.432,30.432,30.1995,30.2858,183500.0
2008-07-01 12:20:00,45.59,45.67,45.38,45.48,142800.0,30.2858,30.339,30.1463,30.2128,142800.0
2008-07-01 12:30:00,45.49,45.58,45.46,45.55,64000.0,30.2194,30.2792,30.1995,30.2593,64000.0
2008-07-01 12:40:00,45.57,45.68,45.49,45.63,51000.0,30.2726,30.3456,30.2194,30.3124,51000.0
2008-07-01 12:50:00,45.64,45.67,45.54,45.65,69000.0,30.3191,30.339,30.2526,30.3257,69000.0
2008-07-01 13:00:00,45.65,45.73,45.56,45.56,72800.0,30.3257,30.3788,30.2659,30.2659,72800.0
2008-07-01 13:10:00,45.57,45.7,45.52,45.58,92800.0,30.2726,30.3589,30.2393,30.2792,92800.0
2008-07-01 13:20:00,45.58,45.75,45.58,45.69,46500.0,30.2792,30.3921,30.2792,30.3523,46500.0
2008-07-01 13:30:00,45.68,45.77,45.63,45.64,57500.0,30.3456,30.4054,30.3124,30.3191,57500.0
2008-07-01 13:40:00,45.64,45.74,45.55,45.72,76700.0,30.3191,30.3855,30.2593,30.3722,76700.0
2008-07-01 13:50:00,45.73,45.85,45.7,45.77,85200.0,30.3788,30.4586,30.3589,30.4054,85200.0
2008-07-01 14:00:00,45.76,46.05,45.75,45.92,94400.0,30.3988,30.5914,30.3921,30.5051,94400.0
2008-07-01 14:10:00,45.94,46.14,45.93,46.04,72400.0,30.5184,30.6512,30.5117,30.5848,72400.0
2008-07-01 14:20:00,46.04,46.17,45.96,45.99,123900.0,30.5848,30.6711,30.5316,30.5516,123900.0
2008-07-01 14:30:00,45.98,46.1,45.93,46.05,75100.0,30.5449,30.6246,30.5117,30.5914,75100.0
2008-07-01 14:40:00,46.05,46.34,46.04,46.12,183500.0,30.5914,30.7841,30.5848,30.6379,183500.0
2008-07-01 14:50:00,46.12,46.25,46.11,46.12,113400.0,30.6379,30.7243,30.6313,30.6379,113400.0
2008-07-01 15:00:00,46.12,46.21,46.05,46.12,139000.0,30.6379,30.6977,30.5914,30.6379,139000.0
2008-07-01 15:10:00,46.12,46.15,45.94,45.97,113400.0,30.6379,30.6579,30.5184,30.5383,113400.0
2008-07-01 15:20:00,45.98,46.04,45.9,45.99,157500.0,30.5449,30.5848,30.4918,30.5516,157500.0
2008-07-01 15:30:00,45.98,46.22,45.95,46.21,112100.0,30.5449,30.7044,30.525,30.6977,112100.0
2008-07-01 15:40:00,46.22,46.27,46.13,46.21,215000.0,30.7044,30.7376,30.6446,30.6977,215000.0
2008-07-01 15:50:00,46.2,46.26,46.14,46.25,295500.0,30.6911,30.7309,30.6512,30.7243,295500.0
2008-07-02 09:30:00,46.52,46.57,46.2,46.27,149800.0,30.9037,30.9369,30.6911,30.7376,149800.0
2008-07-02 09:40:00,46.26,46.67,46.22,46.4,150200.0,30.7309,31.0033,30.7044,30.8239,150200.0
2008-07-02 09:50:00,46.4,46.6,46.34,46.5,82300.0,30.8239,30.9568,30.7841,30.8904,82300.0
2008-07-02 10:00:00,46.54,46.76,46.54,46.64,122100.0,30.9169,31.0631,30.9169,30.9834,122100.0
2008-07-02 10:10:00,46.63,46.8,46.63,46.73,64700.0,30.9767,31.0897,30.9767,31.0432,64700.0
2008-07-02 10:20:00,46.72,46.77,46.6,46.73,66800.0,31.0365,31.0697,30.9568,31.0432,66800.0
2008-07-02 10:30:00,46.72,46.79,46.63,46.69,74900.0,31.0365,31.083,30.9767,31.0166,74900.0
2008-07-02 10:40:00,46.7,46.9,46.68,46.88,69100.0,31.0232,31.1561,31.0099,31.1428,69100.0
2008-07-02 10:50:00,46.89,46.89,46.77,46.77,51400.0,31.1494,31.1494,31.0697,31.0697,51400.0
2008-07-02 11:00:00,46.77,46.79,46.65,46.76,56000.0,31.0697,31.083,30.99,31.0631,56000.0
2008-07-02 11:10:00,46.76,46.81,46.66,46.79,49000.0,31.0631,31.0963,30.9967,31.083,49000.0
2008-07-02 11:20:00,46.8,46.81,46.64,46.65,91300.0,31.0897,31.0963,30.9834,30.99,91300.0
2008-07-02 11:30:00,46.65,46.72,46.61,46.66,90200.0,30.99,31.0365,30.9634,30.9967,90200.0
2008-07-02 11:40:00,46.67,46.7,46.48,46.55,110600.0,31.0033,31.0232,30.8771,30.9236,110600.0
2008-07-02 11:50:00,46.54,46.58,46.44,46.48,77300.0,30.9169,30.9435,30.8505,30.8771,77300.0
2008-07-02 12:00:00,46.48,46.61,46.48,46.58,33800.0,30.8771,30.9634,30.8771,30.9435,33800.0
2008-07-02 12:10:00,46.59,46.61,46.45,46.51,33100.0,30.9502,30.9634,30.8571,30.897,33100.0
2008-07-02 12:20:00,46.51,46.53,46.41,46.48,27100.0,30.897,30.9103,30.8306,30.8771,27100.0
2008-07-02 12:30:00,46.5,46.59,46.41,46.59,43300.0,30.8904,30.9502,30.8306,30.9502,43300.0
2008-07-02 12:40:00,46.6,46.68,46.55,46.64,40000.0,30.9568,31.0099,30.9236,30.9834,40000.0
2008-07-02 12:50:00,46.64,46.72,46.61,46.69,32400.0,30.9834,31.0365,30.9634,31.0166,32400.0
2008-07-02 13:00:00,46.69,46.71,46.64,46.69,88600.0,31.0166,31.0299,30.9834,31.0166,88600.0
2008-07-02 13:10:00,46.69,46.76,46.67,46.76,58600.0,31.0166,31.0631,31.0033,31.0631,58600.0
2008-07-02 13:20:00,46.75,46.85,46.73,46.76,75000.0,31.0564,31.1229,31.0432,31.0631,75000.0
2008-07-02 13:30:00,46.77,46.81,46.72,46.75,45700.0,31.0697,31.0963,31.0365,31.0564,45700.0
2008-07-02 13:40:00,46.77,46.86,46.71,46.86,72400.0,31.0697,31.1295,31.0299,31.1295,72400.0
2008-07-02 13:50:00,46.85,46.94,46.8,46.87,85700.0,31.1229,31.1827,31.0897,31.1362,85700.0
2008-07-02 14:00:00,46.87,46.92,46.82,46.87,143300.0,31.1362,31.1694,31.1029,31.1362,143300.0
2008-07-02 14:10:00,46.88,47.05,46.85,47.02,223200.0,31.1428,31.2557,31.1229,31.2358,223200.0
2008-07-02 14:20:00,47.02,47.02,46.75,46.77,154700.0,31.2358,31.2358,31.0564,31.0697,154700.0
2008-07-02 14:30:00,46.78,46.93,46.77,46.85,164800.0,31.0764,31.176,31.0697,31.1229,164800.0
2008-07-02 14:40:00,46.84,46.98,46.76,46.91,122400.0,31.1162,31.2092,31.0631,31.1627,122400.0
2008-07-02 14:50:00,46.9,46.97,46.84,46.93,107900.0,31.1561,31.2026,31.1162,31.176,107900.0
2008-07-02 15:00:00,46.92,46.94,46.82,46.85,151800.0,31.1694,31.1827,31.1029,31.1229,151800.0
2008-07-02 15:10:00,46.85,47.0,46.81,46.88,281700.0,31.1229,31.2225,31.0963,31.1428,281700.0
2008-07-02 15:20:00,46.89,46.97,46.85,46.86,84300.0,31.1494,31.2026,31.1229,31.1295,84300.0
2008-07-02 15:30:00,46.86,46.87,46.69,46.81,203600.0,31.1295,31.1362,31.0166,31.0963,203600.0
2008-07-02 15:40:00,46.81,46.82,46.7,46.73,532700.0,31.0963,31.1029,31.0232,31.0432,532700.0
2008-07-02 15:50:00,46.72,46.81,46.69,46.73,501700.0,31.0365,31.0963,31.0166,31.0432,501700.0
2008-07-03 09:30:00,47.03,47.56,46.98,47.54,131200.0,31.2424,31.5945,31.2092,31.5812,131200.0
2008-07-03 09:40:00,47.54,47.6,47.23,47.38,174600.0,31.5812,31.6211,31.3753,31.475,174600.0
2008-07-03 09:50:00,47.4,47.48,47.01,47.02,169800.0,31.4882,31.5414,31.2292,31.2358,169800.0
2008-07-03 10:00:00,47.02,47.3,46.82,47.02,196400.0,31.2358,31.4218,31.1029,31.2358,196400.0
2008-07-03 10:10:00,47.03,47.06,46.76,47.02,126400.0,31.2424,31.2624,31.0631,31.2358,126400.0
2008-07-03 10:20:00,47.0,47.13,46.9,47.05,235700.0,31.2225,31.3089,31.1561,31.2557,235700.0
2008-07-03 10:30:00,47.05,47.2,46.91,47.14,224600.0,31.2557,31.3554,31.1627,31.3155,224600.0
2008-07-03 10:40:00,47.14,47.15,46.96,47.05,150100.0,31.3155,31.3222,31.1959,31.2557,150100.0
2008-07-03 10:50:00,47.06,47.09,46.96,46.98,115100.0,31.2624,31.2823,31.1959,31.2092,115100.0
2008-07-03 11:00:00,46.97,47.12,46.92,47.05,116300.0,31.2026,31.3022,31.1694,31.2557,116300.0
2008-07-03 11:10:00,47.05,47.1,46.93,47.1,102100.0,31.2557,31.289,31.176,31.289,102100.0
2008-07-03 11:20:00,47.11,47.29,47.01,47.26,83700.0,31.2956,31.4152,31.2292,31.3952,83700.0
2008-07-03 11:30:00,47.26,47.27,47.06,47.16,91700.0,31.3952,31.4019,31.2624,31.3288,91700.0
2008-07-03 11:40:00,47.16,47.17,47.04,47.16,66800.0,31.3288,31.3355,31.2491,31.3288,66800.0
2008-07-03 11:50:00,47.17,47.17,47.01,47.09,67900.0,31.3355,31.3355,31.2292,31.2823,67900.0
2008-07-03 12:00:00,47.08,47.1,47.02,47.06,108300.0,31.2757,31.289,31.2358,31.2624,108300.0
2008-07-03 12:10:00,47.06,47.13,47.0,47.1,128300.0,31.2624,31.3089,31.2225,31.289,128300.0
2008-07-03 12:20:00,47.1,47.21,47.08,47.2,125800.0,31.289,31.362,31.2757,31.3554,125800.0
2008-07-03 12:30:00,47.21,47.27,47.1,47.24,264600.0,31.362,31.4019,31.289,31.382,264600.0
2008-07-03 12:40:00,47.23,47.25,47.04,47.06,240900.0,31.3753,31.3886,31.2491,31.2624,240900.0
2008-07-03 12:50:00,47.06,47.07,46.94,47.06,309500.0,31.2624,31.269,31.1827,31.2624,309500.0
2008-07-07 09:30:00,47.11,47.68,47.11,47.34,110500.0,31.2956,31.6742,31.2956,31.4484,110500.0
2008-07-07 09:40:00,47.31,47.33,47.05,47.09,132000.0,31.4285,31.4417,31.2557,31.2823,132000.0
2008-07-07 09:50:00,47.1,47.27,47.06,47.1,130300.0,31.289,31.4019,31.2624,31.289,130300.0
2008-07-07 10:00:00,47.1,47.17,46.96,46.96,119400.0,31.289,31.3355,31.1959,31.1959,119400.0
2008-07-07 10:10:00,46.96,47.03,46.71,46.79,76300.0,31.1959,31.2424,31.0299,31.083,76300.0
2008-07-07 10:20:00,46.79,46.99,46.77,46.87,53400.0,31.083,31.2159,31.0697,31.1362,53400.0
2008-07-07 10:30:00,46.87,46.96,46.87,46.88,54200.0,31.1362,31.1959,31.1362,31.1428,54200.0
2008-07-07 10:40:00,46.88,46.91,46.78,46.81,58600.0,31.1428,31.1627,31.0764,31.0963,58600.0
2008-07-07 10:50:00,46.8,46.83,46.63,46.67,71900.0,31.0897,31.1096,30.9767,31.0033,71900.0
2008-07-07 11:00:00,46.66,46.76,46.57,46.63,88700.0,30.9967,31.0631,30.9369,30.9767,88700.0
2008-07-07 11:10:00,46.61,46.88,46.61,46.88,53600.0,30.9634,31.1428,30.9634,31.1428,53600.0
2008-07-07 11:20:00,46.88,46.96,46.82,46.92,65100.0,31.1428,31.1959,31.1029,31.1694,65100.0
2008-07-07 11:30:00,46.93,46.95,46.81,46.86,58600.0,31.176,31.1893,31.0963,31.1295,58600.0
2008-07-07 11:40:00,46.85,46.88,46.7,46.73,52600.0,31.1229,31.1428,31.0232,31.0432,52600.0
2008-07-07 11:50:00,46.73,46.84,46.71,46.8,59800.0,31.0432,31.1162,31.0299,31.0897,59800.0
2008-07-07 12:00:00,46.8,46.86,46.77,46.83,43700.0,31.0897,31.1295,31.0697,31.1096,43700.0
2008-07-07 12:10:00,46.84,46.87,46.72,46.76,71600.0,31.1162,31.1362,31.0365,31.0631,71600.0
2008-07-07 12:20:00,46.76,46.77,46.38,46.39,122800.0,31.0631,31.0697,30.8106,30.8173,122800.0
2008-07-07 12:30:00,46.38,46.58,46.31,46.55,142100.0,30.8106,30.9435,30.7641,30.9236,142100.0
2008-07-07 12:40:00,46.53,46.65,46.47,46.48,65500.0,30.9103,30.99,30.8704,30.8771,65500.0
2008-07-07 12:50:00,46.47,46.59,46.24,46.31,90600.0,30.8704,30.9502,30.7176,30.7641,90600.0
2008-07-07 13:00:00,46.32,46.36,46.17,46.29,160000.0,30.7708,30.7974,30.6711,30.7509,160000.0
2008-07-07 13:10:00,46.29,46.39,46.24,46.33,68200.0,30.7509,30.8173,30.7176,30.7774,68200.0
2008-07-07 13:20:00,46.34,46.38,46.2,46.22,61800.0,30.7841,30.8106,30.6911,30.7044,61800.0
2008-07-07 13:30:00,46.22,46.28,46.12,46.13,62400.0,30.7044,30.7442,30.6379,30.6446,62400.0
2008-07-07 13:40:00,46.13,46.22,46.1,46.16,49000.0,30.6446,30.7044,30.6246,30.6645,49000.0
2008-07-07 13:50:00,46.16,46.16,46.07,46.11,64500.0,30.6645,30.6645,30.6047,30.6313,64500.0
2008-07-07 14:00:00,46.1,46.24,45.98,46.04,99000.0,30.6246,30.7176,30.5449,30.5848,99000.0
2008-07-07 14:10:00,46.05,46.24,45.97,46.19,95100.0,30.5914,30.7176,30.5383,30.6844,95100.0
2008-07-07 14:20:00,46.2,46.3,46.14,46.2,74000.0,30.6911,30.7575,30.6512,30.6911,74000.0
2008-07-07 14:30:00,46.2,46.28,46.17,46.25,88700.0,30.6911,30.7442,30.6711,30.7243,88700.0
2008-07-07 14:40:00,46.24,46.27,46.14,46.2,73000.0,30.7176,30.7376,30.6512,30.6911,73000.0
2008-07-07 14:50:00,46.2,46.23,46.1,46.21,78600.0,30.6911,30.711,30.6246,30.6977,78600.0
2008-07-07 15:00:00,46.21,46.36,46.21,46.35,105200.0,30.6977,30.7974,30.6977,30.7907,105200.0
2008-07-07 15:10:00,46.33,46.47,46.31,46.45,180400.0,30.7774,30.8704,30.7641,30.8571,180400.0
2008-07-07 15:20:00,46.44,46.57,46.33,46.56,157800.0,30.8505,30.9369,30.7774,30.9302,157800.0
2008-07-07 15:30:00,46.57,46.72,46.52,46.72,295600.0,30.9369,31.0365,30.9037,31.0365,295600.0
2008-07-07 15:40:00,46.72,46.75,46.45,46.49,277200.0,31.0365,31.0564,30.8571,30.8837,277200.0
2008-07-07 15:50:00,46.48,46.5,46.19,46.19,389800.0,30.8771,30.8904,30.6844,30.6844,389800.0
2008-07-08 09:30:00,46.17,46.4,46.02,46.13,232700.0,30.6711,30.8239,30.5715,30.6446,232700.0
2008-07-08 09:40:00,46.16,46.5,46.1,46.13,121800.0,30.6645,30.8904,30.6246,30.6446,121800.0
2008-07-08 09:50:00,46.13,46.42,46.09,46.36,144100.0,30.6446,30.8372,30.618,30.7974,144100.0
2008-07-08 10:00:00,46.33,46.41,46.2,46.38,111900.0,30.7774,30.8306,30.6911,30.8106,111900.0
2008-07-08 10:10:00,46.37,46.38,46.16,46.18,153100.0,30.804,30.8106,30.6645,30.6778,153100.0
2008-07-08 10:20:00,46.17,46.24,46.11,46.17,133100.0,30.6711,30.7176,30.6313,30.6711,133100.0
2008-07-08 10:30:00,46.17,46.31,46.13,46.19,151200.0,30.6711,30.7641,30.6446,30.6844,151200.0
2008-07-08 10:40:00,46.19,46.27,46.17,46.26,110300.0,30.6844,30.7376,30.6711,30.7309,110300.0
2008-07-08 10:50:00,46.26,46.41,46.23,46.41,145900.0,30.7309,30.8306,30.711,30.8306,145900.0
2008-07-08 11:00:00,46.41,46.46,46.25,46.36,116400.0,30.8306,30.8638,30.7243,30.7974,116400.0
2008-07-08 11:10:00,46.37,46.5,46.35,46.39,212200.0,30.804,30.8904,30.7907,30.8173,212200.0
2008-07-08 11:20:00,46.38,46.38,46.27,46.32,148500.0,30.8106,30.8106,30.7376,30.7708,148500.0
2008-07-08 11:30:00,46.33,46.41,46.23,46.29,154300.0,30.7774,30.8306,30.711,30.7509,154300.0
2008-07-08 11:40:00,46.29,46.31,46.25,46.26,67600.0,30.7509,30.7641,30.7243,30.7309,67600.0
2008-07-08 11:50:00,46.26,46.31,46.17,46.22,71200.0,30.7309,30.7641,30.6711,30.7044,71200.0
2008-07-08 12:00:00,46.21,46.23,46.1,46.13,86100.0,30.6977,30.711,30.6246,30.6446,86100.0
2008-07-08 12:10:00,46.13,46.13,46.04,46.04,139600.0,30.6446,30.6446,30.5848,30.5848,139600.0
2008-07-08 12:20:00,46.04,46.21,46.01,46.18,169900.0,30.5848,30.6977,30.5649,30.6778,169900.0
2008-07-08 12:30:00,46.19,46.26,46.13,46.15,206400.0,30.6844,30.7309,30.6446,30.6579,206400.0
2008-07-08 12:40:00,46.15,46.19,45.98,46.03,95100.0,30.6579,30.6844,30.5449,30.5781,95100.0
2008-07-08 12:50:00,46.04,46.09,46.02,46.03,99300.0,30.5848,30.618,30.5715,30.5781,99300.0
2008-07-08 13:00:00,46.04,46.26,46.02,46.22,77000.0,30.5848,30.7309,30.5715,30.7044,77000.0
2008-07-08 13:10:00,46.22,46.25,46.06,46.1,60000.0,30.7044,30.7243,30.5981,30.6246,60000.0
2008-07-08 13:20:00,46.1,46.14,46.05,46.07,77400.0,30.6246,30.6512,30.5914,30.6047,77400.0
2008-07-08 13:30:00,46.08,46.16,45.98,45.99,101900.0,30.6114,30.6645,30.5449,30.5516,101900.0
2008-07-08 13:40:00,45.99,46.13,45.95,46.1,72400.0,30.5516,30.6446,30.525,30.6246,72400.0
2008-07-08 13:50:00,46.09,46.09,45.93,46.01,109200.0,30.618,30.618,30.5117,30.5649,109200.0
2008-07-08 14:00:00,46.01,46.07,45.93,46.07,230600.0,30.5649,30.6047,30.5117,30.6047,230600.0
2008-07-08 14:10:00,46.06,46.14,46.0,46.08,112300.0,30.5981,30.6512,30.5582,30.6114,112300.0
2008-07-08 14:20:00,46.08,46.19,46.03,46.16,143300.0,30.6114,30.6844,30.5781,30.6645,143300.0
2008-07-08 14:30:00,46.18,46.32,46.11,46.13,324900.0,30.6778,30.7708,30.6313,30.6446,324900.0
2008-07-08 14:40:00,46.12,46.38,46.12,46.22,342800.0,30.6379,30.8106,30.6379,30.7044,342800.0
2008-07-08 14:50:00,46.22,46.59,46.17,46.57,243400.0,30.7044,30.9502,30.6711,30.9369,243400.0
2008-07-08 15:00:00,46.58,46.65,46.53,46.63,176000.0,30.9435,30.99,30.9103,30.9767,176000.0
2008-07-08 15:10:00,46.63,46.76,46.61,46.68,187200.0,30.9767,31.0631,30.9634,31.0099,187200.0
2008-07-08 15:20:00,46.68,46.79,46.59,46.79,137800.0,31.0099,31.083,30.9502,31.083,137800.0
2008-07-08 15:30:00,46.79,46.9,46.71,46.87,236100.0,31.083,31.1561,31.0299,31.1362,236100.0
2008-07-08 15:40:00,46.87,47.07,46.87,47.06,256600.0,31.1362,31.269,31.1362,31.2624,256600.0
2008-07-08 15:50:00,47.06,47.19,47.03,47.09,427300.0,31.2624,31.3487,31.2424,31.2823,427300.0
2008-07-09 09:30:00,47.07,47.12,46.8,46.85,94200.0,31.269,31.3022,31.0897,31.1229,94200.0
2008-07-09 09:40:00,46.85,47.0,46.59,46.71,155600.0,31.1229,31.2225,30.9502,31.0299,155600.0
2008-07-09 09:50:00,46.72,46.73,46.48,46.68,135800.0,31.0365,31.0432,30.8771,31.0099,135800.0
2008-07-09 10:00:00,46.68,46.7,46.45,46.57,116900.0,31.0099,31.0232,30.8571,30.9369,116900.0
2008-07-09 10:10:00,46.57,46.74,46.53,46.69,150800.0,30.9369,31.0498,30.9103,31.0166,150800.0
2008-07-09 10:20:00,46.69,46.9,46.67,46.9,154300.0,31.0166,31.1561,31.0033,31.1561,154300.0
2008-07-09 10:30:00,46.89,46.94,46.68,46.71,116000.0,31.1494,31.1827,31.0099,31.0299,116000.0
2008-07-09 10:40:00,46.68,46.83,46.64,46.79,76700.0,31.0099,31.1096,30.9834,31.083,76700.0
2008-07-09 10:50:00,46.79,46.88,46.69,46.78,103900.0,31.083,31.1428,31.0166,31.0764,103900.0
2008-07-09 11:00:00,46.79,46.91,46.75,46.85,102700.0,31.083,31.1627,31.0564,31.1229,102700.0
2008-07-09 11:10:00,46.84,46.89,46.66,46.81,143700.0,31.1162,31.1494,30.9967,31.0963,143700.0
2008-07-09 11:20:00,46.81,46.98,46.72,46.95,147100.0,31.0963,31.2092,31.0365,31.1893,147100.0
2008-07-09 11:30:00,46.94,46.95,46.69,46.8,125900.0,31.1827,31.1893,31.0166,31.0897,125900.0
2008-07-09 11:40:00,46.8,46.88,46.75,46.78,90900.0,31.0897,31.1428,31.0564,31.0764,90900.0
2008-07-09 11:50:00,46.78,46.78,46.62,46.7,130500.0,31.0764,31.0764,30.9701,31.0232,130500.0
2008-07-09 12:00:00,46.69,46.76,46.58,46.6,138900.0,31.0166,31.0631,30.9435,30.9568,138900.0
2008-07-09 12:10:00,46.61,46.75,46.57,46.75,68400.0,30.9634,31.0564,30.9369,31.0564,68400.0
2008-07-09 12:20:00,46.76,46.8,46.7,46.75,81700.0,31.0631,31.0897,31.0232,31.0564,81700.0
2008-07-09 12:30:00,46.74,46.81,46.63,46.69,78100.0,31.0498,31.0963,30.9767,31.0166,78100.0
2008-07-09 12:40:00,46.69,46.72,46.65,46.67,102400.0,31.0166,31.0365,30.99,31.0033,102400.0
2008-07-09 12:50:00,46.67,46.71,46.59,46.6,95600.0,31.0033,31.0299,30.9502,30.9568,95600.0
2008-07-09 13:00:00,46.6,46.61,46.42,46.47,108100.0,30.9568,30.9634,30.8372,30.8704,108100.0
2008-07-09 13:10:00,46.48,46.5,46.34,46.38,104700.0,30.8771,30.8904,30.7841,30.8106,104700.0
2008-07-09 13:20:00,46.38,46.41,46.29,46.4,110300.0,30.8106,30.8306,30.7509,30.8239,110300.0
2008-07-09 13:30:00,46.41,46.55,46.4,46.52,58400.0,30.8306,30.9236,30.8239,30.9037,58400.0
2008-07-09 13:40:00,46.52,46.57,46.51,46.55,59400.0,30.9037,30.9369,30.897,30.9236,59400.0
2008-07-09 13:50:00,46.56,46.56,46.41,46.48,85600.0,30.9302,30.9302,30.8306,30.8771,85600.0
2008-07-09 14:00:00,46.47,46.5,46.3,46.46,142600.0,30.8704,30.8904,30.7575,30.8638,142600.0
2008-07-09 14:10:00,46.45,46.51,46.35,46.38,95700.0,30.8571,30.897,30.7907,30.8106,95700.0
2008-07-09 14:20:00,46.37,46.41,46.24,46.29,85200.0,30.804,30.8306,30.7176,30.7509,85200.0
2008-07-09 14:30:00,46.29,46.35,46.22,46.29,86000.0,30.7509,30.7907,30.7044,30.7509,86000.0
2008-07-09 14:40:00,46.3,46.39,46.28,46.29,101700.0,30.7575,30.8173,30.7442,30.7509,101700.0
2008-07-09 14:50:00,46.29,46.34,46.09,46.19,182300.0,30.7509,30.7841,30.618,30.6844,182300.0
2008-07-09 15:00:00,46.18,46.19,45.98,46.03,210600.0,30.6778,30.6844,30.5449,30.5781,210600.0
2008-07-09 15:10:00,46.03,46.15,46.03,46.09,154300.0,30.5781,30.6579,30.5781,30.618,154300.0
2008-07-09 15:20:00,46.09,46.16,46.03,46.1,154600.0,30.618,30.6645,30.5781,30.6246,154600.0
2008-07-09 15:30:00,46.1,46.17,46.07,46.09,170900.0,30.6246,30.6711,30.6047,30.618,170900.0
2008-07-09 15:40:00,46.09,46.09,45.75,45.88,725200.0,30.618,30.618,30.3921,30.4785,725200.0
2008-07-09 15:50:00,45.87,46.03,45.81,45.86,677100.0,30.4719,30.5781,30.432,30.4652,677100.0
2008-07-10 09:30:00,45.16,45.41,44.88,44.98,353700.0,30.0002,30.1663,29.8142,29.8806,353700.0
2008-07-10 09:40:00,45.0,45.54,44.97,45.4,324700.0,29.8939,30.2526,29.874,30.1596,324700.0
2008-07-10 09:50:00,45.38,45.41,45.08,45.24,154200.0,30.1463,30.1663,29.947,30.0533,154200.0
2008-07-10 10:00:00,45.22,45.41,45.08,45.37,125900.0,30.04,30.1663,29.947,30.1397,125900.0
2008-07-10 10:10:00,45.36,45.46,45.11,45.15,144500.0,30.1331,30.1995,29.967,29.9935,144500.0
2008-07-10 10:20:00,45.16,45.38,45.11,45.32,194000.0,30.0002,30.1463,29.967,30.1065,194000.0
2008-07-10 10:30:00,45.29,45.34,45.03,45.09,155900.0,30.0866,30.1198,29.9138,29.9537,155900.0
2008-07-10 10:40:00,45.08,45.23,44.91,44.96,205500.0,29.947,30.0467,29.8341,29.8673,205500.0
2008-07-10 10:50:00,44.94,45.02,44.8,44.86,128800.0,29.854,29.9072,29.761,29.8009,128800.0
2008-07-10 11:00:00,44.86,45.17,44.79,44.98,140700.0,29.8009,30.0068,29.7544,29.8806,140700.0
2008-07-10 11:10:00,44.98,45.13,44.91,44.98,74900.0,29.8806,29.9803,29.8341,29.8806,74900.0
2008-07-10 11:20:00,44.99,45.1,44.95,45.1,70800.0,29.8873,29.9603,29.8607,29.9603,70800.0
2008-07-10 11:30:00,45.11,45.36,45.1,45.26,126700.0,29.967,30.1331,29.9603,30.0666,126700.0
2008-07-10 11:40:00,45.28,45.31,45.03,45.05,72300.0,30.0799,30.0998,29.9138,29.9271,72300.0
2008-07-10 11:50:00,45.04,45.27,45.04,45.14,91400.0,29.9205,30.0733,29.9205,29.9869,91400.0
2008-07-10 12:00:00,45.14,45.27,45.07,45.15,62700.0,29.9869,30.0733,29.9404,29.9935,62700.0
2008-07-10 12:10:00,45.15,45.32,45.1,45.29,44700.0,29.9935,30.1065,29.9603,30.0866,44700.0
2008-07-10 12:20:00,45.31,45.32,45.11,45.18,64400.0,30.0998,30.1065,29.967,30.0135,64400.0
2008-07-10 12:30:00,45.18,45.25,45.0,45.03,85900.0,30.0135,30.06,29.8939,29.9138,85900.0
2008-07-10 12:40:00,45.04,45.04,44.96,44.97,116000.0,29.9205,29.9205,29.8673,29.874,116000.0
2008-07-10 12:50:00,44.99,45.0,44.78,44.86,163700.0,29.8873,29.8939,29.7478,29.8009,163700.0
2008-07-10 13:00:00,44.85,44.9,44.77,44.86,149500.0,29.7943,29.8275,29.7411,29.8009,149500.0
2008-07-10 13:10:00,44.85,44.9,44.76,44.83,159900.0,29.7943,29.8275,29.7345,29.781,159900.0
2008-07-10 13:20:00,44.83,44.96,44.79,44.94,184700.0,29.781,29.8673,29.7544,29.854,184700.0
2008-07-10 13:30:00,44.94,45.04,44.86,45.01,205100.0,29.854,29.9205,29.8009,29.9005,205100.0
2008-07-10 13:40:00,45.0,45.09,45.0,45.06,118100.0,29.8939,29.9537,29.8939,29.9338,118100.0
2008-07-10 13:50:00,45.06,45.13,44.96,44.96,173400.0,29.9338,29.9803,29.8673,29.8673,173400.0
2008-07-10 14:00:00,44.95,44.96,44.8,44.83,204100.0,29.8607,29.8673,29.761,29.781,204100.0
2008-07-10 14:10:00,44.83,44.88,44.78,44.78,147600.0,29.781,29.8142,29.7478,29.7478,147600.0
2008-07-10 14:20:00,44.78,44.81,44.44,44.59,334400.0,29.7478,29.7677,29.5219,29.6215,334400.0
2008-07-10 14:30:00,44.59,44.77,44.58,44.7,230100.0,29.6215,29.7411,29.6149,29.6946,230100.0
2008-07-10 14:40:00,44.7,44.73,44.48,44.49,210500.0,29.6946,29.7145,29.5485,29.5551,210500.0
2008-07-10 14:50:00,44.5,44.63,44.43,44.58,224200.0,29.5617,29.6481,29.5152,29.6149,224200.0
2008-07-10 15:00:00,44.59,44.89,44.57,44.83,280800.0,29.6215,29.8208,29.6082,29.781,280800.0
2008-07-10 15:10:00,44.84,44.95,44.79,44.81,261800.0,29.7876,29.8607,29.7544,29.7677,261800.0
2008-07-10 15:20:00,44.82,44.94,44.75,44.84,260900.0,29.7743,29.854,29.7278,29.7876,260900.0
2008-07-10 15:30:00,44.83,44.9,44.69,44.79,242800.0,29.781,29.8275,29.688,29.7544,242800.0
2008-07-10 15:40:00,44.79,44.8,44.64,44.75,353900.0,29.7544,29.761,29.6548,29.7278,353900.0
2008-07-10 15:50:00,44.75,44.96,44.66,44.91,564600.0,29.7278,29.8673,29.668,29.8341,564600.0
2008-07-11 09:30:00,44.47,44.74,44.34,44.6,186300.0,29.5418,29.7212,29.4555,29.6282,186300.0
2008-07-11 09:40:00,44.6,45.0,44.51,44.97,219300.0,29.6282,29.8939,29.5684,29.874,219300.0
2008-07-11 09:50:00,44.92,45.05,44.59,44.66,119800.0,29.8408,29.9271,29.6215,29.668,119800.0
2008-07-11 10:00:00,44.66,44.83,44.54,44.65,91100.0,29.668,29.781,29.5883,29.6614,91100.0
2008-07-11 10:10:00,44.64,44.73,44.52,44.63,133500.0,29.6548,29.7145,29.575,29.6481,133500.0
2008-07-11 10:20:00,44.64,44.7,44.13,44.32,162800.0,29.6548,29.6946,29.316,29.4422,162800.0
2008-07-11 10:30:00,44.31,44.37,44.06,44.27,159400.0,29.4355,29.4754,29.2695,29.409,159400.0
2008-07-11 10:40:00,44.27,44.51,44.2,44.43,161400.0,29.409,29.5684,29.3625,29.5152,161400.0
2008-07-11 10:50:00,44.43,44.47,44.27,44.38,117300.0,29.5152,29.5418,29.409,29.482,117300.0
2008-07-11 11:00:00,44.37,44.52,44.21,44.22,178900.0,29.4754,29.575,29.3691,29.3757,178900.0
2008-07-11 11:10:00,44.21,44.26,44.09,44.16,101400.0,29.3691,29.4023,29.2894,29.3359,101400.0
2008-07-11 11:20:00,44.16,44.2,43.95,43.95,189400.0,29.3359,29.3625,29.1964,29.1964,189400.0
2008-07-11 11:30:00,43.95,44.04,43.69,43.97,296800.0,29.1964,29.2562,29.0237,29.2097,296800.0
2008-07-11 11:40:00,43.98,44.16,43.94,44.07,95800.0,29.2163,29.3359,29.1897,29.2761,95800.0
2008-07-11 11:50:00,44.06,44.18,43.95,44.14,87600.0,29.2695,29.3492,29.1964,29.3226,87600.0
2008-07-11 12:00:00,44.15,44.15,44.05,44.08,71800.0,29.3292,29.3292,29.2628,29.2827,71800.0
2008-07-11 12:10:00,44.07,44.14,43.99,44.07,60600.0,29.2761,29.3226,29.2229,29.2761,60600.0
2008-07-11 12:20:00,44.07,44.29,44.01,44.29,121200.0,29.2761,29.4222,29.2362,29.4222,121200.0
2008-07-11 12:30:00,44.29,44.29,44.13,44.17,100100.0,29.4222,29.4222,29.316,29.3425,100100.0
2008-07-11 12:40:00,44.17,44.2,44.11,44.16,120800.0,29.3425,29.3625,29.3027,29.3359,120800.0
2008-07-11 12:50:00,44.16,44.25,44.09,44.2,113700.0,29.3359,29.3957,29.2894,29.3625,113700.0
2008-07-11 13:00:00,44.19,44.19,43.99,44.0,81900.0,29.3558,29.3558,29.2229,29.2296,81900.0
2008-07-11 13:10:00,43.99,44.21,43.95,44.2,120200.0,29.2229,29.3691,29.1964,29.3625,120200.0
2008-07-11 13:20:00,44.21,44.25,44.14,44.16,130000.0,29.3691,29.3957,29.3226,29.3359,130000.0
2008-07-11 13:30:00,44.17,44.27,44.13,44.22,91900.0,29.3425,29.409,29.316,29.3757,91900.0
2008-07-11 13:40:00,44.24,44.37,44.2,44.33,90700.0,29.389,29.4754,29.3625,29.4488,90700.0
2008-07-11 13:50:00,44.33,44.4,44.23,44.37,89900.0,29.4488,29.4953,29.3824,29.4754,89900.0
2008-07-11 14:00:00,44.37,44.6,44.27,44.48,184500.0,29.4754,29.6282,29.409,29.5485,184500.0
2008-07-11 14:10:00,44.48,44.51,44.29,44.39,131500.0,29.5485,29.5684,29.4222,29.4887,131500.0
2008-07-11 14:20:00,44.39,44.4,44.1,44.16,111500.0,29.4887,29.4953,29.296,29.3359,111500.0
2008-07-11 14:30:00,44.16,44.21,44.0,44.13,79200.0,29.3359,29.3691,29.2296,29.316,79200.0
2008-07-11 14:40:00,44.13,44.54,44.1,44.51,129900.0,29.316,29.5883,29.296,29.5684,129900.0
2008-07-11 14:50:00,44.52,44.71,44.1,44.63,271100.0,29.575,29.7013,29.296,29.6481,271100.0
2008-07-11 15:00:00,44.64,44.93,44.33,44.46,242300.0,29.6548,29.8474,29.4488,29.5352,242300.0
2008-07-11 15:10:00,44.46,44.54,44.2,44.22,156100.0,29.5352,29.5883,29.3625,29.3757,156100.0
2008-07-11 15:20:00,44.21,44.35,44.16,44.23,133100.0,29.3691,29.4621,29.3359,29.3824,133100.0
2008-07-11 15:30:00,44.24,44.28,44.03,44.16,161900.0,29.389,29.4156,29.2495,29.3359,161900.0
2008-07-11 15:40:00,44.16,44.16,43.89,44.15,376700.0,29.3359,29.3359,29.1565,29.3292,376700.0
2008-07-11 15:50:00,44.15,44.21,44.08,44.2,350700.0,29.3292,29.3691,29.2827,29.3625,350700.0
2008-07-14 09:30:00,44.59,44.95,44.39,44.68,167100.0,29.6215,29.8607,29.4887,29.6813,167100.0
2008-07-14 09:40:00,44.67,44.73,44.18,44.26,152000.0,29.6747,29.7145,29.3492,29.4023,152000.0
2008-07-14 09:50:00,44.26,44.29,43.79,43.92,193400.0,29.4023,29.4222,29.0901,29.1764,193400.0
2008-07-14 10:00:00,43.93,44.03,43.66,43.91,175700.0,29.1831,29.2495,29.0037,29.1698,175700.0
2008-07-14 10:10:00,43.94,44.12,43.83,44.03,81200.0,29.1897,29.3093,29.1167,29.2495,81200.0
2008-07-14 10:20:00,44.01,44.08,43.62,43.78,133500.0,29.2362,29.2827,28.9772,29.0834,133500.0
2008-07-14 10:30:00,43.79,43.91,43.73,43.86,95900.0,29.0901,29.1698,29.0502,29.1366,95900.0
2008-07-14 10:40:00,43.9,43.95,43.77,43.93,89700.0,29.1632,29.1964,29.0768,29.1831,89700.0
2008-07-14 10:50:00,43.91,44.1,43.86,44.09,84900.0,29.1698,29.296,29.1366,29.2894,84900.0
2008-07-14 11:00:00,44.09,44.22,43.97,44.09,212800.0,29.2894,29.3757,29.2097,29.2894,212800.0
2008-07-14 11:10:00,44.09,44.12,43.91,44.09,92500.0,29.2894,29.3093,29.1698,29.2894,92500.0
2008-07-14 11:20:00,44.1,44.2,43.97,44.16,117200.0,29.296,29.3625,29.2097,29.3359,117200.0
2008-07-14 11:30:00,44.16,44.23,44.01,44.1,125400.0,29.3359,29.3824,29.2362,29.296,125400.0
2008-07-14 11:40:00,44.09,44.18,44.04,44.11,77100.0,29.2894,29.3492,29.2562,29.3027,77100.0
2008-07-14 11:50:00,44.12,44.15,43.75,43.87,1198800.0,29.3093,29.3292,29.0635,29.1432,1198800.0
2008-07-14 12:00:00,43.89,44.0,43.74,43.86,115200.0,29.1565,29.2296,29.0569,29.1366,115200.0
2008-07-14 12:10:00,43.85,43.96,43.82,43.95,86600.0,29.1299,29.203,29.11,29.1964,86600.0
2008-07-14 12:20:00,43.95,43.98,43.8,43.85,65400.0,29.1964,29.2163,29.0967,29.1299,65400.0
2008-07-14 12:30:00,43.85,43.88,43.64,43.81,82700.0,29.1299,29.1499,28.9904,29.1034,82700.0
2008-07-14 12:40:00,43.82,43.88,43.76,43.78,53800.0,29.11,29.1499,29.0702,29.0834,53800.0
2008-07-14 12:50:00,43.79,43.8,43.6,43.64,92100.0,29.0901,29.0967,28.9639,28.9904,92100.0
2008-07-14 13:00:00,43.62,43.68,43.54,43.57,59100.0,28.9772,29.017,28.924,28.9439,59100.0
2008-07-14 13:10:00,43.56,43.62,43.45,43.55,64600.0,28.9373,28.9772,28.8642,28.9307,64600.0
2008-07-14 13:20:00,43.56,43.7,43.56,43.67,59100.0,28.9373,29.0303,28.9373,29.0104,59100.0
2008-07-14 13:30:00,43.66,43.68,43.56,43.66,62400.0,29.0037,29.017,28.9373,29.0037,62400.0
2008-07-14 13:40:00,43.68,43.74,43.59,43.7,74900.0,29.017,29.0569,28.9572,29.0303,74900.0
2008-07-14 13:50:00,43.7,43.7,43.57,43.62,69900.0,29.0303,29.0303,28.9439,28.9772,69900.0
2008-07-14 14:00:00,43.62,43.71,43.54,43.64,65700.0,28.9772,29.0369,28.924,28.9904,65700.0
2008-07-14 14:10:00,43.64,43.77,43.59,43.7,174500.0,28.9904,29.0768,28.9572,29.0303,174500.0
2008-07-14 14:20:00,43.71,43.82,43.7,43.76,60200.0,29.0369,29.11,29.0303,29.0702,60200.0
2008-07-14 14:30:00,43.76,43.84,43.73,43.76,83300.0,29.0702,29.1233,29.0502,29.0702,83300.0
2008-07-14 14:40:00,43.76,43.79,43.63,43.69,155400.0,29.0702,29.0901,28.9838,29.0237,155400.0
2008-07-14 14:50:00,43.69,43.76,43.62,43.69,87200.0,29.0237,29.0702,28.9772,29.0237,87200.0
2008-07-14 15:00:00,43.69,43.71,43.55,43.59,103700.0,29.0237,29.0369,28.9307,28.9572,103700.0
2008-07-14 15:10:00,43.59,43.77,43.59,43.74,80300.0,28.9572,29.0768,28.9572,29.0569,80300.0
2008-07-14 15:20:00,43.74,44.04,43.69,43.92,213200.0,29.0569,29.2562,29.0237,29.1764,213200.0
2008-07-14 15:30:00,43.94,44.06,43.86,43.89,182000.0,29.1897,29.2695,29.1366,29.1565,182000.0
2008-07-14 15:40:00,43.88,43.89,43.66,43.7,299000.0,29.1499,29.1565,29.0037,29.0303,299000.0
2008-07-14 15:50:00,43.7,43.71,43.47,43.49,428600.0,29.0303,29.0369,28.8775,28.8908,428600.0
2008-07-15 09:30:00,43.11,43.64,43.05,43.5,178100.0,28.6384,28.9904,28.5985,28.8974,178100.0
2008-07-15 09:40:00,43.47,43.61,43.05,43.06,138400.0,28.8775,28.9705,28.5985,28.6051,138400.0
2008-07-15 09:50:00,43.08,43.14,42.81,42.9,203800.0,28.6184,28.6583,28.4391,28.4989,203800.0
2008-07-15 10:00:00,42.89,42.97,42.51,42.97,210800.0,28.4922,28.5454,28.2398,28.5454,210800.0
2008-07-15 10:10:00,42.95,43.1,42.88,42.94,124400.0,28.5321,28.6317,28.4856,28.5254,124400.0
2008-07-15 10:20:00,42.93,43.07,42.85,42.93,92500.0,28.5188,28.6118,28.4656,28.5188,92500.0
2008-07-15 10:30:00,42.92,42.97,42.81,42.85,189400.0,28.5121,28.5454,28.4391,28.4656,189400.0
2008-07-15 10:40:00,42.84,43.21,42.84,43.15,226100.0,28.459,28.7048,28.459,28.6649,226100.0
2008-07-15 10:50:00,43.14,43.33,42.98,43.02,132800.0,28.6583,28.7845,28.552,28.5786,132800.0
2008-07-15 11:00:00,43.04,43.68,43.03,43.44,190600.0,28.5919,29.017,28.5852,28.8576,190600.0
2008-07-15 11:10:00,43.46,43.54,43.17,43.51,156400.0,28.8709,28.924,28.6782,28.9041,156400.0
2008-07-15 11:20:00,43.51,43.64,43.35,43.45,128800.0,28.9041,28.9904,28.7978,28.8642,128800.0
2008-07-15 11:30:00,43.45,43.45,43.22,43.35,95000.0,28.8642,28.8642,28.7114,28.7978,95000.0
2008-07-15 11:40:00,43.35,43.37,43.18,43.27,82900.0,28.7978,28.8111,28.6849,28.7446,82900.0
2008-07-15 11:50:00,43.27,44.22,43.23,44.01,203700.0,28.7446,29.3757,28.7181,29.2362,203700.0
2008-07-15 12:00:00,44.0,44.1,43.64,43.64,141900.0,29.2296,29.296,28.9904,28.9904,141900.0
2008-07-15 12:10:00,43.66,43.89,43.6,43.86,102400.0,29.0037,29.1565,28.9639,29.1366,102400.0
2008-07-15 12:20:00,43.88,44.19,43.75,43.79,122500.0,29.1499,29.3558,29.0635,29.0901,122500.0
2008-07-15 12:30:00,43.79,43.92,43.72,43.8,78900.0,29.0901,29.1764,29.0436,29.0967,78900.0
2008-07-15 12:40:00,43.78,43.99,43.71,43.71,79200.0,29.0834,29.2229,29.0369,29.0369,79200.0
2008-07-15 12:50:00,43.71,43.94,43.68,43.92,74700.0,29.0369,29.1897,29.017,29.1764,74700.0
2008-07-15 13:00:00,43.94,44.15,43.88,44.0,114600.0,29.1897,29.3292,29.1499,29.2296,114600.0
2008-07-15 13:10:00,44.02,44.1,43.86,43.87,80200.0,29.2429,29.296,29.1366,29.1432,80200.0
2008-07-15 13:20:00,43.86,43.86,43.53,43.57,155500.0,29.1366,29.1366,28.9174,28.9439,155500.0
2008-07-15 13:30:00,43.57,43.71,43.49,43.58,61000.0,28.9439,29.0369,28.8908,28.9506,61000.0
2008-07-15 13:40:00,43.55,43.77,43.55,43.77,59900.0,28.9307,29.0768,28.9307,29.0768,59900.0
2008-07-15 13:50:00,43.77,43.85,43.7,43.72,69800.0,29.0768,29.1299,29.0303,29.0436,69800.0
2008-07-15 14:00:00,43.73,43.77,43.52,43.55,87300.0,29.0502,29.0768,28.9107,28.9307,87300.0
2008-07-15 14:10:00,43.55,43.86,43.54,43.81,110700.0,28.9307,29.1366,28.924,29.1034,110700.0
2008-07-15 14:20:00,43.81,43.85,43.63,43.64,196600.0,29.1034,29.1299,28.9838,28.9904,196600.0
2008-07-15 14:30:00,43.65,43.84,43.65,43.69,101100.0,28.9971,29.1233,28.9971,29.0237,101100.0
2008-07-15 14:40:00,43.69,43.77,43.63,43.75,49800.0,29.0237,29.0768,28.9838,29.0635,49800.0
2008-07-15 14:50:00,43.76,43.86,43.66,43.82,106600.0,29.0702,29.1366,29.0037,29.11,106600.0
2008-07-15 15:00:00,43.84,44.07,43.74,43.8,166000.0,29.1233,29.2761,29.0569,29.0967,166000.0
2008-07-15 15:10:00,43.8,43.88,43.55,43.7,158600.0,29.0967,29.1499,28.9307,29.0303,158600.0
2008-07-15 15:20:00,43.7,43.71,43.29,43.31,166900.0,29.0303,29.0369,28.7579,28.7712,166900.0
2008-07-15 15:30:00,43.3,43.43,43.12,43.21,269900.0,28.7646,28.8509,28.645,28.7048,269900.0
2008-07-15 15:40:00,43.21,43.28,43.05,43.2,410800.0,28.7048,28.7513,28.5985,28.6981,410800.0
2008-07-15 15:50:00,43.21,43.24,42.8,42.84,484200.0,28.7048,28.7247,28.4324,28.459,484200.0
2008-07-16 09:30:00,42.97,43.18,42.68,42.81,139100.0,28.5454,28.6849,28.3527,28.4391,139100.0
2008-07-16 09:40:00,42.85,42.96,42.57,42.77,142900.0,28.4656,28.5387,28.2796,28.4125,142900.0
2008-07-16 09:50:00,42.78,43.47,42.78,43.3,172600.0,28.4191,28.8775,28.4191,28.7646,172600.0
2008-07-16 10:00:00,43.3,43.41,42.91,43.08,153000.0,28.7646,28.8377,28.5055,28.6184,153000.0
2008-07-16 10:10:00,43.08,43.08,42.9,42.92,54400.0,28.6184,28.6184,28.4989,28.5121,54400.0
2008-07-16 10:20:00,42.93,43.08,42.87,43.02,57100.0,28.5188,28.6184,28.4789,28.5786,57100.0
2008-07-16 10:30:00,43.03,43.55,43.0,43.53,120500.0,28.5852,28.9307,28.5653,28.9174,120500.0
2008-07-16 10:40:00,43.55,43.71,43.3,43.6,133200.0,28.9307,29.0369,28.7646,28.9639,133200.0
2008-07-16 10:50:00,43.6,43.67,43.42,43.46,129500.0,28.9639,29.0104,28.8443,28.8709,129500.0
2008-07-16 11:00:00,43.46,43.77,43.45,43.64,106200.0,28.8709,29.0768,28.8642,28.9904,106200.0
2008-07-16 11:10:00,43.64,43.65,43.44,43.48,62800.0,28.9904,28.9971,28.8576,28.8842,62800.0
2008-07-16 11:20:00,43.49,43.57,43.41,43.52,54600.0,28.8908,28.9439,28.8377,28.9107,54600.0
2008-07-16 11:30:00,43.51,43.58,43.39,43.43,69700.0,28.9041,28.9506,28.8244,28.8509,69700.0
2008-07-16 11:40:00,43.44,43.46,43.25,43.32,97700.0,28.8576,28.8709,28.7314,28.7779,97700.0
2008-07-16 11:50:00,43.32,43.51,43.31,43.45,67700.0,28.7779,28.9041,28.7712,28.8642,67700.0
2008-07-16 12:00:00,43.45,43.48,43.4,43.44,53300.0,28.8642,28.8842,28.831,28.8576,53300.0
2008-07-16 12:10:00,43.44,43.68,43.43,43.68,65000.0,28.8576,29.017,28.8509,29.017,65000.0
2008-07-16 12:20:00,43.68,43.74,43.54,43.68,63100.0,29.017,29.0569,28.924,29.017,63100.0
2008-07-16 12:30:00,43.67,43.76,43.58,43.59,55000.0,29.0104,29.0702,28.9506,28.9572,55000.0
2008-07-16 12:40:00,43.6,43.64,43.49,43.49,88300.0,28.9639,28.9904,28.8908,28.8908,88300.0
2008-07-16 12:50:00,43.51,43.61,43.5,43.58,38000.0,28.9041,28.9705,28.8974,28.9506,38000.0
2008-07-16 13:00:00,43.58,43.74,43.52,43.72,76300.0,28.9506,29.0569,28.9107,29.0436,76300.0
2008-07-16 13:10:00,43.72,43.73,43.58,43.69,54700.0,29.0436,29.0502,28.9506,29.0237,54700.0
2008-07-16 13:20:00,43.68,43.76,43.6,43.7,44700.0,29.017,29.0702,28.9639,29.0303,44700.0
2008-07-16 13:30:00,43.7,43.74,43.65,43.67,103600.0,29.0303,29.0569,28.9971,29.0104,103600.0
2008-07-16 13:40:00,43.67,43.69,43.49,43.56,78800.0,29.0104,29.0237,28.8908,28.9373,78800.0
2008-07-16 13:50:00,43.56,43.72,43.54,43.72,47500.0,28.9373,29.0436,28.924,29.0436,47500.0
2008-07-16 14:00:00,43.72,43.72,43.51,43.52,107300.0,29.0436,29.0436,28.9041,28.9107,107300.0
2008-07-16 14:10:00,43.52,43.85,43.52,43.83,112100.0,28.9107,29.1299,28.9107,29.1167,112100.0
2008-07-16 14:20:00,43.81,43.92,43.77,43.9,107700.0,29.1034,29.1764,29.0768,29.1632,107700.0
2008-07-16 14:30:00,43.9,44.0,43.82,43.85,147300.0,29.1632,29.2296,29.11,29.1299,147300.0
2008-07-16 14:40:00,43.86,44.02,43.85,43.98,183500.0,29.1366,29.2429,29.1299,29.2163,183500.0
2008-07-16 14:50:00,43.99,44.18,43.97,44.13,171600.0,29.2229,29.3492,29.2097,29.316,171600.0
2008-07-16 15:00:00,44.11,44.26,44.07,44.12,180100.0,29.3027,29.4023,29.2761,29.3093,180100.0
2008-07-16 15:10:00,44.14,44.16,44.01,44.12,119400.0,29.3226,29.3359,29.2362,29.3093,119400.0
2008-07-16 15:20:00,44.12,44.25,44.1,44.19,169300.0,29.3093,29.3957,29.296,29.3558,169300.0
2008-07-16 15:30:00,44.2,44.5,44.18,44.5,275800.0,29.3625,29.5617,29.3492,29.5617,275800.0
2008-07-16 15:40:00,44.49,44.72,44.49,44.7,424700.0,29.5551,29.7079,29.5551,29.6946,424700.0
2008-07-16 15:50:00,44.69,44.89,44.65,44.79,647200.0,29.688,29.8208,29.6614,29.7544,647200.0
2008-07-17 09:30:00,45.21,45.3,44.6,44.87,210400.0,30.0334,30.0932,29.6282,29.8075,210400.0
2008-07-17 09:40:00,44.84,45.56,44.84,45.15,285200.0,29.7876,30.2659,29.7876,29.9935,285200.0
2008-07-17 09:50:00,45.14,45.17,44.5,44.5,183800.0,29.9869,30.0068,29.5617,29.5617,183800.0
2008-07-17 10:00:00,44.5,44.82,44.33,44.61,204400.0,29.5617,29.7743,29.4488,29.6348,204400.0
2008-07-17 10:10:00,44.6,45.05,44.5,44.99,148900.0,29.6282,29.9271,29.5617,29.8873,148900.0
2008-07-17 10:20:00,44.98,45.08,44.66,44.77,128800.0,29.8806,29.947,29.668,29.7411,128800.0
2008-07-17 10:30:00,44.77,44.96,44.65,44.84,120800.0,29.7411,29.8673,29.6614,29.7876,120800.0
2008-07-17 10:40:00,44.82,44.84,44.5,44.66,164700.0,29.7743,29.7876,29.5617,29.668,164700.0
2008-07-17 10:50:00,44.65,44.66,44.47,44.52,109900.0,29.6614,29.668,29.5418,29.575,109900.0
2008-07-17 11:00:00,44.52,44.55,44.06,44.19,173900.0,29.575,29.595,29.2695,29.3558,173900.0
2008-07-17 11:10:00,44.2,44.65,44.1,44.45,161600.0,29.3625,29.6614,29.296,29.5285,161600.0
2008-07-17 11:20:00,44.43,44.78,44.29,44.62,161700.0,29.5152,29.7478,29.4222,29.6415,161700.0
2008-07-17 11:30:00,44.61,44.78,44.46,44.73,112600.0,29.6348,29.7478,29.5352,29.7145,112600.0
2008-07-17 11:40:00,44.75,44.93,44.67,44.67,110500.0,29.7278,29.8474,29.6747,29.6747,110500.0
2008-07-17 11:50:00,44.66,44.74,44.6,44.63,195600.0,29.668,29.7212,29.6282,29.6481,195600.0
2008-07-17 12:00:00,44.63,44.64,44.42,44.49,134200.0,29.6481,29.6548,29.5086,29.5551,134200.0
2008-07-17 12:10:00,44.49,44.56,44.42,44.49,64500.0,29.5551,29.6016,29.5086,29.5551,64500.0
2008-07-17 12:20:00,44.48,44.59,44.48,44.55,49200.0,29.5485,29.6215,29.5485,29.595,49200.0
2008-07-17 12:30:00,44.55,44.58,44.48,44.5,44600.0,29.595,29.6149,29.5485,29.5617,44600.0
2008-07-17 12:40:00,44.48,44.66,44.47,44.66,50300.0,29.5485,29.668,29.5418,29.668,50300.0
2008-07-17 12:50:00,44.66,44.93,44.66,44.84,105400.0,29.668,29.8474,29.668,29.7876,105400.0
2008-07-17 13:00:00,44.84,44.97,44.71,44.96,87200.0,29.7876,29.874,29.7013,29.8673,87200.0
2008-07-17 13:10:00,44.96,45.32,44.9,45.27,137300.0,29.8673,30.1065,29.8275,30.0733,137300.0
2008-07-17 13:20:00,45.24,45.3,45.0,45.03,79900.0,30.0533,30.0932,29.8939,29.9138,79900.0
2008-07-17 13:30:00,45.05,45.34,45.05,45.25,80800.0,29.9271,30.1198,29.9271,30.06,80800.0
2008-07-17 13:40:00,45.25,45.49,45.22,45.31,83800.0,30.06,30.2194,30.04,30.0998,83800.0
2008-07-17 13:50:00,45.32,45.38,45.08,45.12,72000.0,30.1065,30.1463,29.947,29.9736,72000.0
2008-07-17 14:00:00,45.12,45.38,45.11,45.33,84700.0,29.9736,30.1463,29.967,30.1131,84700.0
2008-07-17 14:10:00,45.33,45.44,45.17,45.26,97000.0,30.1131,30.1862,30.0068,30.0666,97000.0
2008-07-17 14:20:00,45.26,45.51,45.26,45.45,89500.0,30.0666,30.2327,30.0666,30.1928,89500.0
2008-07-17 14:30:00,45.45,45.45,44.99,45.11,155000.0,30.1928,30.1928,29.8873,29.967,155000.0
2008-07-17 14:40:00,45.12,45.18,44.84,44.89,154000.0,29.9736,30.0135,29.7876,29.8208,154000.0
2008-07-17 14:50:00,44.9,45.07,44.78,44.96,140100.0,29.8275,29.9404,29.7478,29.8673,140100.0
2008-07-17 15:00:00,44.95,45.11,44.93,45.01,145400.0,29.8607,29.967,29.8474,29.9005,145400.0
2008-07-17 15:10:00,45.01,45.11,44.98,45.0,195300.0,29.9005,29.967,29.8806,29.8939,195300.0
2008-07-17 15:20:00,44.99,45.13,44.97,45.02,200400.0,29.8873,29.9803,29.874,29.9072,200400.0
2008-07-17 15:30:00,45.03,45.15,44.72,44.74,234800.0,29.9138,29.9935,29.7079,29.7212,234800.0
2008-07-17 15:40:00,44.75,44.99,44.75,44.98,337800.0,29.7278,29.8873,29.7278,29.8806,337800.0
2008-07-17 15:50:00,44.97,45.09,44.88,44.95,372200.0,29.874,29.9537,29.8142,29.8607,372200.0
2008-07-18 09:30:00,44.88,44.97,44.01,44.35,876100.0,29.8142,29.874,29.2362,29.4621,876100.0
2008-07-18 09:40:00,44.36,44.54,44.05,44.49,187700.0,29.4687,29.5883,29.2628,29.5551,187700.0
2008-07-18 09:50:00,44.49,44.52,44.18,44.32,132800.0,29.5551,29.575,29.3492,29.4422,132800.0
2008-07-18 10:00:00,44.34,44.41,44.13,44.37,114200.0,29.4555,29.502,29.316,29.4754,114200.0
2008-07-18 10:10:00,44.4,44.5,44.22,44.35,120400.0,29.4953,29.5617,29.3757,29.4621,120400.0
2008-07-18 10:20:00,44.36,44.44,44.22,44.4,86900.0,29.4687,29.5219,29.3757,29.4953,86900.0
2008-07-18 10:30:00,44.4,44.51,44.38,44.47,125500.0,29.4953,29.5684,29.482,29.5418,125500.0
2008-07-18 10:40:00,44.46,44.69,44.41,44.67,82500.0,29.5352,29.688,29.502,29.6747,82500.0
2008-07-18 10:50:00,44.66,44.84,44.62,44.81,213300.0,29.668,29.7876,29.6415,29.7677,213300.0
2008-07-18 11:00:00,44.81,44.9,44.76,44.88,83100.0,29.7677,29.8275,29.7345,29.8142,83100.0
2008-07-18 11:10:00,44.88,44.99,44.88,44.9,104000.0,29.8142,29.8873,29.8142,29.8275,104000.0
2008-07-18 11:20:00,44.89,44.99,44.78,44.86,127000.0,29.8208,29.8873,29.7478,29.8009,127000.0
2008-07-18 11:30:00,44.86,44.92,44.81,44.85,82100.0,29.8009,29.8408,29.7677,29.7943,82100.0
2008-07-18 11:40:00,44.85,44.96,44.69,44.69,105500.0,29.7943,29.8673,29.688,29.688,105500.0
2008-07-18 11:50:00,44.7,44.84,44.7,44.79,70300.0,29.6946,29.7876,29.6946,29.7544,70300.0
2008-07-18 12:00:00,44.77,44.88,44.63,44.64,101900.0,29.7411,29.8142,29.6481,29.6548,101900.0
2008-07-18 12:10:00,44.63,44.68,44.5,44.57,111200.0,29.6481,29.6813,29.5617,29.6082,111200.0
2008-07-18 12:20:00,44.58,44.67,44.45,44.51,77800.0,29.6149,29.6747,29.5285,29.5684,77800.0
2008-07-18 12:30:00,44.51,44.61,44.44,44.53,64100.0,29.5684,29.6348,29.5219,29.5817,64100.0
2008-07-18 12:40:00,44.52,44.61,44.47,44.61,51000.0,29.575,29.6348,29.5418,29.6348,51000.0
2008-07-18 12:50:00,44.61,44.68,44.52,44.64,96200.0,29.6348,29.6813,29.575,29.6548,96200.0
2008-07-18 13:00:00,44.64,44.69,44.52,44.54,71300.0,29.6548,29.688,29.575,29.5883,71300.0
2008-07-18 13:10:00,44.56,44.82,44.51,44.74,67100.0,29.6016,29.7743,29.5684,29.7212,67100.0
2008-07-18 13:20:00,44.73,44.99,44.72,44.92,91800.0,29.7145,29.8873,29.7079,29.8408,91800.0
2008-07-18 13:30:00,44.92,45.03,44.85,44.94,81500.0,29.8408,29.9138,29.7943,29.854,81500.0
2008-07-18 13:40:00,44.94,45.03,44.91,44.92,39000.0,29.854,29.9138,29.8341,29.8408,39000.0
2008-07-18 13:50:00,44.92,44.98,44.81,44.82,41900.0,29.8408,29.8806,29.7677,29.7743,41900.0
2008-07-18 14:00:00,44.82,44.93,44.77,44.85,64400.0,29.7743,29.8474,29.7411,29.7943,64400.0
2008-07-18 14:10:00,44.84,44.94,44.79,44.91,150100.0,29.7876,29.854,29.7544,29.8341,150100.0
2008-07-18 14:20:00,44.9,44.96,44.89,44.92,98600.0,29.8275,29.8673,29.8208,29.8408,98600.0
2008-07-18 14:30:00,44.94,44.96,44.8,44.83,66800.0,29.854,29.8673,29.761,29.781,66800.0
2008-07-18 14:40:00,44.83,44.93,44.83,44.86,59900.0,29.781,29.8474,29.781,29.8009,59900.0
2008-07-18 14:50:00,44.87,44.91,44.74,44.81,59600.0,29.8075,29.8341,29.7212,29.7677,59600.0
2008-07-18 15:00:00,44.81,44.82,44.75,44.78,68800.0,29.7677,29.7743,29.7278,29.7478,68800.0
2008-07-18 15:10:00,44.79,44.96,44.78,44.89,92400.0,29.7544,29.8673,29.7478,29.8208,92400.0
2008-07-18 15:20:00,44.89,44.96,44.86,44.9,64100.0,29.8208,29.8673,29.8009,29.8275,64100.0
2008-07-18 15:30:00,44.91,45.08,44.88,45.03,125500.0,29.8341,29.947,29.8142,29.9138,125500.0
2008-07-18 15:40:00,45.04,45.29,45.04,45.24,279300.0,29.9205,30.0866,29.9205,30.0533,279300.0
2008-07-18 15:50:00,45.23,45.26,45.02,45.05,375700.0,30.0467,30.0666,29.9072,29.9271,375700.0
2008-07-21 09:30:00,45.0,45.15,44.69,44.72,126600.0,29.8939,29.9935,29.688,29.7079,126600.0
2008-07-21 09:40:00,44.72,44.94,44.69,44.91,109100.0,29.7079,29.854,29.688,29.8341,109100.0
2008-07-21 09:50:00,44.91,44.93,44.7,44.91,106500.0,29.8341,29.8474,29.6946,29.8341,106500.0
2008-07-21 10:00:00,44.92,44.97,44.62,44.66,179900.0,29.8408,29.874,29.6415,29.668,179900.0
2008-07-21 10:10:00,44.67,44.84,44.64,44.79,122200.0,29.6747,29.7876,29.6548,29.7544,122200.0
2008-07-21 10:20:00,44.81,44.84,44.52,44.55,104800.0,29.7677,29.7876,29.575,29.595,104800.0
2008-07-21 10:30:00,44.57,44.63,44.5,44.62,109100.0,29.6082,29.6481,29.5617,29.6415,109100.0
2008-07-21 10:40:00,44.63,44.74,44.62,44.66,104400.0,29.6481,29.7212,29.6415,29.668,104400.0
2008-07-21 10:50:00,44.66,44.67,44.51,44.53,102300.0,29.668,29.6747,29.5684,29.5817,102300.0
2008-07-21 11:00:00,44.52,44.61,44.39,44.58,142600.0,29.575,29.6348,29.4887,29.6149,142600.0
2008-07-21 11:10:00,44.58,44.64,44.42,44.5,84000.0,29.6149,29.6548,29.5086,29.5617,84000.0
2008-07-21 11:20:00,44.5,44.51,44.34,44.44,78600.0,29.5617,29.5684,29.4555,29.5219,78600.0
2008-07-21 11:30:00,44.44,44.45,44.22,44.25,96400.0,29.5219,29.5285,29.3757,29.3957,96400.0
2008-07-21 11:40:00,44.25,44.32,44.13,44.29,139100.0,29.3957,29.4422,29.316,29.4222,139100.0
2008-07-21 11:50:00,44.28,44.3,44.18,44.21,118600.0,29.4156,29.4289,29.3492,29.3691,118600.0
2008-07-21 12:00:00,44.22,44.41,44.16,44.41,139500.0,29.3757,29.502,29.3359,29.502,139500.0
2008-07-21 12:10:00,44.41,44.5,44.35,44.5,77900.0,29.502,29.5617,29.4621,29.5617,77900.0
2008-07-21 12:20:00,44.51,44.61,44.42,44.52,64400.0,29.5684,29.6348,29.5086,29.575,64400.0
2008-07-21 12:30:00,44.51,44.73,44.49,44.7,60000.0,29.5684,29.7145,29.5551,29.6946,60000.0
2008-07-21 12:40:00,44.7,44.84,44.68,44.75,81000.0,29.6946,29.7876,29.6813,29.7278,81000.0
2008-07-21 12:50:00,44.76,44.8,44.67,44.69,53600.0,29.7345,29.761,29.6747,29.688,53600.0
2008-07-21 13:00:00,44.69,44.72,44.61,44.69,50900.0,29.688,29.7079,29.6348,29.688,50900.0
2008-07-21 13:10:00,44.68,44.77,44.61,44.75,63800.0,29.6813,29.7411,29.6348,29.7278,63800.0
2008-07-21 13:20:00,44.74,44.85,44.7,44.82,52900.0,29.7212,29.7943,29.6946,29.7743,52900.0
2008-07-21 13:30:00,44.82,44.85,44.75,44.83,84700.0,29.7743,29.7943,29.7278,29.781,84700.0
2008-07-21 13:40:00,44.83,44.83,44.76,44.76,43600.0,29.781,29.781,29.7345,29.7345,43600.0
2008-07-21 13:50:00,44.77,44.89,44.77,44.81,68000.0,29.7411,29.8208,29.7411,29.7677,68000.0
2008-07-21 14:00:00,44.82,44.87,44.67,44.69,81700.0,29.7743,29.8075,29.6747,29.688,81700.0
2008-07-21 14:10:00,44.7,44.78,44.68,44.77,57000.0,29.6946,29.7478,29.6813,29.7411,57000.0
2008-07-21 14:20:00,44.76,44.78,44.63,44.64,81300.0,29.7345,29.7478,29.6481,29.6548,81300.0
2008-07-21 14:30:00,44.64,44.7,44.6,44.63,70600.0,29.6548,29.6946,29.6282,29.6481,70600.0
2008-07-21 14:40:00,44.63,44.63,44.55,44.58,54200.0,29.6481,29.6481,29.595,29.6149,54200.0
2008-07-21 14:50:00,44.58,44.61,44.46,44.51,79100.0,29.6149,29.6348,29.5352,29.5684,79100.0
2008-07-21 15:00:00,44.51,44.61,44.39,44.42,112300.0,29.5684,29.6348,29.4887,29.5086,112300.0
2008-07-21 15:10:00,44.42,44.53,44.33,44.52,121100.0,29.5086,29.5817,29.4488,29.575,121100.0
2008-07-21 15:20:00,44.51,44.54,44.47,44.49,89600.0,29.5684,29.5883,29.5418,29.5551,89600.0
2008-07-21 15:30:00,44.49,44.5,44.3,44.35,117200.0,29.5551,29.5617,29.4289,29.4621,117200.0
2008-07-21 15:40:00,44.35,44.47,44.31,44.41,162700.0,29.4621,29.5418,29.4355,29.502,162700.0
2008-07-21 15:50:00,44.41,44.43,44.31,44.33,229300.0,29.502,29.5152,29.4355,29.4488,229300.0
2008-07-22 09:30:00,43.52,44.0,43.38,43.59,186200.0,28.9107,29.2296,28.8177,28.9572,186200.0
2008-07-22 09:40:00,43.6,43.62,43.36,43.62,159900.0,28.9639,28.9772,28.8044,28.9772,159900.0
2008-07-22 09:50:00,43.62,44.15,43.55,43.95,191100.0,28.9772,29.3292,28.9307,29.1964,191100.0
2008-07-22 10:00:00,43.94,44.23,43.87,44.01,167500.0,29.1897,29.3824,29.1432,29.2362,167500.0
2008-07-22 10:10:00,44.01,44.21,43.94,44.19,137000.0,29.2362,29.3691,29.1897,29.3558,137000.0
2008-07-22 10:20:00,44.2,44.26,43.96,44.02,132800.0,29.3625,29.4023,29.203,29.2429,132800.0
2008-07-22 10:30:00,44.03,44.19,43.99,44.18,115400.0,29.2495,29.3558,29.2229,29.3492,115400.0
2008-07-22 10:40:00,44.18,44.27,44.08,44.26,92400.0,29.3492,29.409,29.2827,29.4023,92400.0
2008-07-22 10:50:00,44.27,44.33,44.07,44.2,93200.0,29.409,29.4488,29.2761,29.3625,93200.0
2008-07-22 11:00:00,44.2,44.61,44.19,44.59,143900.0,29.3625,29.6348,29.3558,29.6215,143900.0
2008-07-22 11:10:00,44.6,44.64,44.49,44.52,86700.0,29.6282,29.6548,29.5551,29.575,86700.0
2008-07-22 11:20:00,44.53,44.83,44.53,44.74,112000.0,29.5817,29.781,29.5817,29.7212,112000.0
2008-07-22 11:30:00,44.74,44.83,44.5,44.5,94200.0,29.7212,29.781,29.5617,29.5617,94200.0
2008-07-22 11:40:00,44.51,44.61,44.5,44.57,79100.0,29.5684,29.6348,29.5617,29.6082,79100.0
2008-07-22 11:50:00,44.57,44.57,44.28,44.29,142700.0,29.6082,29.6082,29.4156,29.4222,142700.0
2008-07-22 12:00:00,44.3,44.57,44.3,44.55,102600.0,29.4289,29.6082,29.4289,29.595,102600.0
2008-07-22 12:10:00,44.55,44.6,44.44,44.57,169100.0,29.595,29.6282,29.5219,29.6082,169100.0
2008-07-22 12:20:00,44.56,44.62,44.4,44.44,85600.0,29.6016,29.6415,29.4953,29.5219,85600.0
2008-07-22 12:30:00,44.43,44.52,44.42,44.47,64400.0,29.5152,29.575,29.5086,29.5418,64400.0
2008-07-22 12:40:00,44.46,44.55,44.41,44.48,125200.0,29.5352,29.595,29.502,29.5485,125200.0
2008-07-22 12:50:00,44.47,44.63,44.44,44.63,102300.0,29.5418,29.6481,29.5219,29.6481,102300.0
2008-07-22 13:00:00,44.63,44.65,44.44,44.54,80400.0,29.6481,29.6614,29.5219,29.5883,80400.0
2008-07-22 13:10:00,44.53,44.56,44.37,44.4,146200.0,29.5817,29.6016,29.4754,29.4953,146200.0
2008-07-22 13:20:00,44.42,44.55,44.4,44.46,154700.0,29.5086,29.595,29.4953,29.5352,154700.0
2008-07-22 13:30:00,44.46,44.51,44.37,44.48,151100.0,29.5352,29.5684,29.4754,29.5485,151100.0
2008-07-22 13:40:00,44.47,44.53,44.4,44.5,121600.0,29.5418,29.5817,29.4953,29.5617,121600.0
2008-07-22 13:50:00,44.5,44.57,44.42,44.47,103600.0,29.5617,29.6082,29.5086,29.5418,103600.0
2008-07-22 14:00:00,44.47,44.49,44.37,44.47,143300.0,29.5418,29.5551,29.4754,29.5418,143300.0
2008-07-22 14:10:00,44.46,44.48,44.19,44.23,156300.0,29.5352,29.5485,29.3558,29.3824,156300.0
2008-07-22 14:20:00,44.25,44.44,44.21,44.43,113900.0,29.3957,29.5219,29.3691,29.5152,113900.0
2008-07-22 14:30:00,44.44,44.48,44.36,44.48,92200.0,29.5219,29.5485,29.4687,29.5485,92200.0
2008-07-22 14:40:00,44.47,44.74,44.46,44.64,128600.0,29.5418,29.7212,29.5352,29.6548,128600.0
2008-07-22 14:50:00,44.64,44.73,44.61,44.73,88200.0,29.6548,29.7145,29.6348,29.7145,88200.0
2008-07-22 15:00:00,44.74,44.9,44.69,44.71,208600.0,29.7212,29.8275,29.688,29.7013,208600.0
2008-07-22 15:10:00,44.7,44.83,44.7,44.82,79000.0,29.6946,29.781,29.6946,29.7743,79000.0
2008-07-22 15:20:00,44.82,44.93,44.78,44.92,141900.0,29.7743,29.8474,29.7478,29.8408,141900.0
2008-07-22 15:30:00,44.92,45.11,44.9,45.05,306200.0,29.8408,29.967,29.8275,29.9271,306200.0
2008-07-22 15:40:00,45.05,45.17,44.89,44.98,370000.0,29.9271,30.0068,29.8208,29.8806,370000.0
2008-07-22 15:50:00,44.99,45.7,44.98,45.6,587300.0,29.8873,30.3589,29.8806,30.2925,587300.0
2008-07-23 09:30:00,45.72,45.93,45.46,45.69,207900.0,30.3722,30.5117,30.1995,30.3523,207900.0
2008-07-23 09:40:00,45.69,46.09,45.42,45.94,200500.0,30.3523,30.618,30.1729,30.5184,200500.0
2008-07-23 09:50:00,45.94,45.98,45.55,45.76,150800.0,30.5184,30.5449,30.2593,30.3988,150800.0
2008-07-23 10:00:00,45.77,46.05,45.65,45.66,151500.0,30.4054,30.5914,30.3257,30.3323,151500.0
2008-07-23 10:10:00,45.66,45.99,45.66,45.99,171300.0,30.3323,30.5516,30.3323,30.5516,171300.0
2008-07-23 10:20:00,45.98,46.2,45.72,45.72,227100.0,30.5449,30.6911,30.3722,30.3722,227100.0
2008-07-23 10:30:00,45.72,46.28,45.61,46.13,285400.0,30.3722,30.7442,30.2991,30.6446,285400.0
2008-07-23 10:40:00,46.13,46.28,45.82,45.84,146600.0,30.6446,30.7442,30.4386,30.4519,146600.0
2008-07-23 10:50:00,45.84,46.01,45.71,45.73,116200.0,30.4519,30.5649,30.3656,30.3788,116200.0
2008-07-23 11:00:00,45.73,45.87,45.59,45.81,131200.0,30.3788,30.4719,30.2858,30.432,131200.0
2008-07-23 11:10:00,45.81,46.06,45.8,45.95,120600.0,30.432,30.5981,30.4253,30.525,120600.0
2008-07-23 11:20:00,45.96,46.12,45.84,46.0,78200.0,30.5316,30.6379,30.4519,30.5582,78200.0
2008-07-23 11:30:00,46.0,46.05,45.86,45.93,101800.0,30.5582,30.5914,30.4652,30.5117,101800.0
2008-07-23 11:40:00,45.94,46.03,45.9,45.95,160300.0,30.5184,30.5781,30.4918,30.525,160300.0
2008-07-23 11:50:00,45.95,46.04,45.88,45.91,221200.0,30.525,30.5848,30.4785,30.4984,221200.0
2008-07-23 12:00:00,45.92,46.22,45.92,46.14,180800.0,30.5051,30.7044,30.5051,30.6512,180800.0
2008-07-23 12:10:00,46.13,46.15,45.89,46.03,202000.0,30.6446,30.6579,30.4851,30.5781,202000.0
2008-07-23 12:20:00,46.03,46.13,45.94,46.05,143700.0,30.5781,30.6446,30.5184,30.5914,143700.0
2008-07-23 12:30:00,46.05,46.18,46.04,46.18,90700.0,30.5914,30.6778,30.5848,30.6778,90700.0
2008-07-23 12:40:00,46.17,46.21,46.05,46.09,120400.0,30.6711,30.6977,30.5914,30.618,120400.0
2008-07-23 12:50:00,46.1,46.24,46.1,46.16,83300.0,30.6246,30.7176,30.6246,30.6645,83300.0
2008-07-23 13:00:00,46.17,46.23,46.05,46.05,110800.0,30.6711,30.711,30.5914,30.5914,110800.0
2008-07-23 13:10:00,46.06,46.14,46.05,46.13,104700.0,30.5981,30.6512,30.5914,30.6446,104700.0
2008-07-23 13:20:00,46.13,46.2,46.09,46.15,84400.0,30.6446,30.6911,30.618,30.6579,84400.0
2008-07-23 13:30:00,46.15,46.25,46.08,46.25,90300.0,30.6579,30.7243,30.6114,30.7243,90300.0
2008-07-23 13:40:00,46.25,46.4,46.21,46.3,148100.0,30.7243,30.8239,30.6977,30.7575,148100.0
2008-07-23 13:50:00,46.3,46.32,46.15,46.27,159400.0,30.7575,30.7708,30.6579,30.7376,159400.0
2008-07-23 14:00:00,46.27,46.59,46.22,46.46,203200.0,30.7376,30.9502,30.7044,30.8638,203200.0
2008-07-23 14:10:00,46.47,46.59,46.33,46.35,154500.0,30.8704,30.9502,30.7774,30.7907,154500.0
2008-07-23 14:20:00,46.36,46.56,46.33,46.55,89100.0,30.7974,30.9302,30.7774,30.9236,89100.0
2008-07-23 14:30:00,46.57,46.75,46.43,46.46,141000.0,30.9369,31.0564,30.8439,30.8638,141000.0
2008-07-23 14:40:00,46.46,46.57,46.4,46.4,112000.0,30.8638,30.9369,30.8239,30.8239,112000.0
2008-07-23 14:50:00,46.4,46.54,46.37,46.39,87600.0,30.8239,30.9169,30.804,30.8173,87600.0
2008-07-23 15:00:00,46.4,46.49,46.34,46.38,171600.0,30.8239,30.8837,30.7841,30.8106,171600.0
2008-07-23 15:10:00,46.39,46.6,46.37,46.4,232600.0,30.8173,30.9568,30.804,30.8239,232600.0
2008-07-23 15:20:00,46.39,46.53,46.35,46.42,160900.0,30.8173,30.9103,30.7907,30.8372,160900.0
2008-07-23 15:30:00,46.41,46.43,46.25,46.3,193200.0,30.8306,30.8439,30.7243,30.7575,193200.0
2008-07-23 15:40:00,46.29,46.35,46.11,46.16,375500.0,30.7509,30.7907,30.6313,30.6645,375500.0
2008-07-23 15:50:00,46.15,46.28,46.0,46.07,464700.0,30.6579,30.7442,30.5582,30.6047,464700.0
2008-07-24 09:30:00,43.86,46.75,43.86,46.4,481000.0,29.1366,31.0564,29.1366,30.8239,481000.0
2008-07-24 09:40:00,46.39,46.95,46.36,46.82,238500.0,30.8173,31.1893,30.7974,31.1029,238500.0
2008-07-24 09:50:00,46.8,46.91,46.45,46.91,135400.0,31.0897,31.1627,30.8571,31.1627,135400.0
2008-07-24 10:00:00,46.9,46.91,46.37,46.54,190200.0,31.1561,31.1627,30.804,30.9169,190200.0
2008-07-24 10:10:00,46.52,46.83,46.38,46.81,220500.0,30.9037,31.1096,30.8106,31.0963,220500.0
2008-07-24 10:20:00,46.82,47.56,46.81,47.31,442200.0,31.1029,31.5945,31.0963,31.4285,442200.0
2008-07-24 10:30:00,47.31,47.39,47.08,47.1,192100.0,31.4285,31.4816,31.2757,31.289,192100.0
2008-07-24 10:40:00,47.1,47.2,47.0,47.14,120500.0,31.289,31.3554,31.2225,31.3155,120500.0
2008-07-24 10:50:00,47.14,47.26,46.95,47.09,233300.0,31.3155,31.3952,31.1893,31.2823,233300.0
2008-07-24 11:00:00,47.11,47.22,47.05,47.09,135700.0,31.2956,31.3687,31.2557,31.2823,135700.0
2008-07-24 11:10:00,47.09,47.31,47.04,47.29,141400.0,31.2823,31.4285,31.2491,31.4152,141400.0
2008-07-24 11:20:00,47.29,47.31,46.85,46.87,147200.0,31.4152,31.4285,31.1229,31.1362,147200.0
2008-07-24 11:30:00,46.86,46.92,46.71,46.8,181700.0,31.1295,31.1694,31.0299,31.0897,181700.0
2008-07-24 11:40:00,46.82,46.84,46.5,46.58,137800.0,31.1029,31.1162,30.8904,30.9435,137800.0
2008-07-24 11:50:00,46.59,46.72,46.56,46.66,65300.0,30.9502,31.0365,30.9302,30.9967,65300.0
2008-07-24 12:00:00,46.69,46.74,46.61,46.63,50600.0,31.0166,31.0498,30.9634,30.9767,50600.0
2008-07-24 12:10:00,46.64,46.69,46.57,46.57,65700.0,30.9834,31.0166,30.9369,30.9369,65700.0
2008-07-24 12:20:00,46.58,46.68,46.45,46.45,72000.0,30.9435,31.0099,30.8571,30.8571,72000.0
2008-07-24 12:30:00,46.47,46.53,46.28,46.33,78100.0,30.8704,30.9103,30.7442,30.7774,78100.0
2008-07-24 12:40:00,46.34,46.5,46.32,46.5,43500.0,30.7841,30.8904,30.7708,30.8904,43500.0
2008-07-24 12:50:00,46.5,46.53,46.32,46.49,80400.0,30.8904,30.9103,30.7708,30.8837,80400.0
2008-07-24 13:00:00,46.49,46.49,46.18,46.2,126900.0,30.8837,30.8837,30.6778,30.6911,126900.0
2008-07-24 13:10:00,46.22,46.29,46.11,46.11,130400.0,30.7044,30.7509,30.6313,30.6313,130400.0
2008-07-24 13:20:00,46.12,46.22,46.06,46.1,143500.0,30.6379,30.7044,30.5981,30.6246,143500.0
2008-07-24 13:30:00,46.12,46.15,46.01,46.09,99900.0,30.6379,30.6579,30.5649,30.618,99900.0
2008-07-24 13:40:00,46.1,46.1,45.98,46.04,104700.0,30.6246,30.6246,30.5449,30.5848,104700.0
2008-07-24 13:50:00,46.05,46.07,45.91,45.99,113500.0,30.5914,30.6047,30.4984,30.5516,113500.0
2008-07-24 14:00:00,45.99,46.0,45.88,45.93,136800.0,30.5516,30.5582,30.4785,30.5117,136800.0
2008-07-24 14:10:00,45.93,45.95,45.66,45.79,132900.0,30.5117,30.525,30.3323,30.4187,132900.0
2008-07-24 14:20:00,45.79,45.89,45.74,45.76,132600.0,30.4187,30.4851,30.3855,30.3988,132600.0
2008-07-24 14:30:00,45.78,45.83,45.66,45.79,96700.0,30.4121,30.4453,30.3323,30.4187,96700.0
2008-07-24 14:40:00,45.79,45.83,45.68,45.76,109500.0,30.4187,30.4453,30.3456,30.3988,109500.0
2008-07-24 14:50:00,45.76,45.8,45.57,45.74,103700.0,30.3988,30.4253,30.2726,30.3855,103700.0
2008-07-24 15:00:00,45.74,45.81,45.6,45.78,218000.0,30.3855,30.432,30.2925,30.4121,218000.0
2008-07-24 15:10:00,45.79,45.86,45.52,45.64,155000.0,30.4187,30.4652,30.2393,30.3191,155000.0
2008-07-24 15:20:00,45.64,45.67,45.52,45.54,122000.0,30.3191,30.339,30.2393,30.2526,122000.0
2008-07-24 15:30:00,45.54,45.61,45.34,45.48,256100.0,30.2526,30.2991,30.1198,30.2128,256100.0
2008-07-24 15:40:00,45.49,45.51,45.25,45.49,312500.0,30.2194,30.2327,30.06,30.2194,312500.0
2008-07-24 15:50:00,45.48,45.48,45.31,45.36,454100.0,30.2128,30.2128,30.0998,30.1331,454100.0
2008-07-25 09:30:00,45.46,45.74,45.31,45.51,184300.0,30.1995,30.3855,30.0998,30.2327,184300.0
2008-07-25 09:40:00,45.5,45.56,45.31,45.54,220600.0,30.2261,30.2659,30.0998,30.2526,220600.0
2008-07-25 09:50:00,45.55,45.91,45.51,45.89,208800.0,30.2593,30.4984,30.2327,30.4851,208800.0
2008-07-25 10:00:00,45.9,46.38,45.87,45.98,189700.0,30.4918,30.8106,30.4719,30.5449,189700.0
2008-07-25 10:10:00,45.99,46.18,45.89,45.96,208200.0,30.5516,30.6778,30.4851,30.5316,208200.0
2008-07-25 10:20:00,45.98,46.05,45.62,45.62,113200.0,30.5449,30.5914,30.3058,30.3058,113200.0
2008-07-25 10:30:00,45.62,45.86,45.56,45.75,84100.0,30.3058,30.4652,30.2659,30.3921,84100.0
2008-07-25 10:40:00,45.73,45.88,45.69,45.75,85300.0,30.3788,30.4785,30.3523,30.3921,85300.0
2008-07-25 10:50:00,45.76,45.98,45.63,45.95,88100.0,30.3988,30.5449,30.3124,30.525,88100.0
2008-07-25 11:00:00,45.96,45.96,45.73,45.78,73000.0,30.5316,30.5316,30.3788,30.4121,73000.0
2008-07-25 11:10:00,45.78,45.85,45.65,45.69,68000.0,30.4121,30.4586,30.3257,30.3523,68000.0
2008-07-25 11:20:00,45.7,45.77,45.58,45.62,73600.0,30.3589,30.4054,30.2792,30.3058,73600.0
2008-07-25 11:30:00,45.63,45.73,45.59,45.67,76200.0,30.3124,30.3788,30.2858,30.339,76200.0
2008-07-25 11:40:00,45.67,45.84,45.66,45.76,65300.0,30.339,30.4519,30.3323,30.3988,65300.0
2008-07-25 11:50:00,45.77,45.81,45.71,45.74,47300.0,30.4054,30.432,30.3656,30.3855,47300.0
2008-07-25 12:00:00,45.73,45.78,45.64,45.78,57400.0,30.3788,30.4121,30.3191,30.4121,57400.0
2008-07-25 12:10:00,45.77,45.78,45.62,45.63,53500.0,30.4054,30.4121,30.3058,30.3124,53500.0
2008-07-25 12:20:00,45.64,45.75,45.58,45.7,70700.0,30.3191,30.3921,30.2792,30.3589,70700.0
2008-07-25 12:30:00,45.71,45.72,45.42,45.42,126100.0,30.3656,30.3722,30.1729,30.1729,126100.0
2008-07-25 12:40:00,45.41,45.64,45.41,45.49,89600.0,30.1663,30.3191,30.1663,30.2194,89600.0
2008-07-25 12:50:00,45.49,45.57,45.4,45.53,109900.0,30.2194,30.2726,30.1596,30.246,109900.0
2008-07-25 13:00:00,45.53,45.65,45.52,45.56,60400.0,30.246,30.3257,30.2393,30.2659,60400.0
2008-07-25 13:10:00,45.56,45.59,45.34,45.51,100900.0,30.2659,30.2858,30.1198,30.2327,100900.0
2008-07-25 13:20:00,45.5,45.57,45.4,45.43,56900.0,30.2261,30.2726,30.1596,30.1796,56900.0
2008-07-25 13:30:00,45.43,45.49,45.41,45.46,40000.0,30.1796,30.2194,30.1663,30.1995,40000.0
2008-07-25 13:40:00,45.45,45.45,45.27,45.44,61100.0,30.1928,30.1928,30.0733,30.1862,61100.0
2008-07-25 13:50:00,45.44,45.51,45.37,45.38,181100.0,30.1862,30.2327,30.1397,30.1463,181100.0
2008-07-25 14:00:00,45.37,45.66,45.37,45.64,102000.0,30.1397,30.3323,30.1397,30.3191,102000.0
2008-07-25 14:10:00,45.63,45.64,45.43,45.54,81100.0,30.3124,30.3191,30.1796,30.2526,81100.0
2008-07-25 14:20:00,45.52,45.52,45.4,45.47,61300.0,30.2393,30.2393,30.1596,30.2061,61300.0
2008-07-25 14:30:00,45.46,45.63,45.42,45.62,69500.0,30.1995,30.3124,30.1729,30.3058,69500.0
2008-07-25 14:40:00,45.61,45.68,45.58,45.61,59800.0,30.2991,30.3456,30.2792,30.2991,59800.0
2008-07-25 14:50:00,45.61,45.74,45.57,45.73,65100.0,30.2991,30.3855,30.2726,30.3788,65100.0
2008-07-25 15:00:00,45.74,45.76,45.55,45.59,80800.0,30.3855,30.3988,30.2593,30.2858,80800.0
2008-07-25 15:10:00,45.59,45.59,45.46,45.52,114600.0,30.2858,30.2858,30.1995,30.2393,114600.0
2008-07-25 15:20:00,45.52,45.53,45.35,45.35,139600.0,30.2393,30.246,30.1264,30.1264,139600.0
2008-07-25 15:30:00,45.35,45.4,45.27,45.32,111900.0,30.1264,30.1596,30.0733,30.1065,111900.0
2008-07-25 15:40:00,45.32,45.47,45.29,45.47,168600.0,30.1065,30.2061,30.0866,30.2061,168600.0
2008-07-25 15:50:00,45.48,45.62,45.47,45.58,306000.0,30.2128,30.3058,30.2061,30.2792,306000.0
2008-07-28 09:30:00,45.36,45.75,45.22,45.65,116500.0,30.1331,30.3921,30.04,30.3257,116500.0
2008-07-28 09:40:00,45.62,45.93,45.5,45.66,100000.0,30.3058,30.5117,30.2261,30.3323,100000.0
2008-07-28 09:50:00,45.66,45.82,45.58,45.59,89000.0,30.3323,30.4386,30.2792,30.2858,89000.0
2008-07-28 10:00:00,45.59,45.73,45.57,45.72,153000.0,30.2858,30.3788,30.2726,30.3722,153000.0
2008-07-28 10:10:00,45.73,45.75,45.47,45.74,119100.0,30.3788,30.3921,30.2061,30.3855,119100.0
2008-07-28 10:20:00,45.72,45.72,45.48,45.62,102600.0,30.3722,30.3722,30.2128,30.3058,102600.0
2008-07-28 10:30:00,45.61,45.7,45.5,45.61,107300.0,30.2991,30.3589,30.2261,30.2991,107300.0
2008-07-28 10:40:00,45.62,45.68,45.55,45.6,68600.0,30.3058,30.3456,30.2593,30.2925,68600.0
2008-07-28 10:50:00,45.61,45.62,45.41,45.47,93200.0,30.2991,30.3058,30.1663,30.2061,93200.0
2008-07-28 11:00:00,45.47,45.53,45.4,45.44,71900.0,30.2061,30.246,30.1596,30.1862,71900.0
2008-07-28 11:10:00,45.43,45.45,45.29,45.39,56300.0,30.1796,30.1928,30.0866,30.153,56300.0
2008-07-28 11:20:00,45.4,45.42,45.29,45.4,64500.0,30.1596,30.1729,30.0866,30.1596,64500.0
2008-07-28 11:30:00,45.4,45.43,45.23,45.27,86300.0,30.1596,30.1796,30.0467,30.0733,86300.0
2008-07-28 11:40:00,45.27,45.37,45.21,45.37,84500.0,30.0733,30.1397,30.0334,30.1397,84500.0
2008-07-28 11:50:00,45.37,45.52,45.35,45.49,72500.0,30.1397,30.2393,30.1264,30.2194,72500.0
2008-07-28 12:00:00,45.49,45.71,45.48,45.59,101400.0,30.2194,30.3656,30.2128,30.2858,101400.0
2008-07-28 12:10:00,45.57,45.58,45.43,45.54,98300.0,30.2726,30.2792,30.1796,30.2526,98300.0
2008-07-28 12:20:00,45.55,45.57,45.44,45.45,104000.0,30.2593,30.2726,30.1862,30.1928,104000.0
2008-07-28 12:30:00,45.47,45.51,45.4,45.4,70700.0,30.2061,30.2327,30.1596,30.1596,70700.0
2008-07-28 12:40:00,45.39,45.4,45.16,45.3,108200.0,30.153,30.1596,30.0002,30.0932,108200.0
2008-07-28 12:50:00,45.31,45.37,45.17,45.24,65300.0,30.0998,30.1397,30.0068,30.0533,65300.0
2008-07-28 13:00:00,45.24,45.26,45.14,45.26,118900.0,30.0533,30.0666,29.9869,30.0666,118900.0
2008-07-28 13:10:00,45.26,45.28,45.14,45.18,74500.0,30.0666,30.0799,29.9869,30.0135,74500.0
2008-07-28 13:20:00,45.18,45.27,45.16,45.18,68900.0,30.0135,30.0733,30.0002,30.0135,68900.0
2008-07-28 13:30:00,45.18,45.22,45.08,45.13,87900.0,30.0135,30.04,29.947,29.9803,87900.0
2008-07-28 13:40:00,45.12,45.24,45.12,45.16,48700.0,29.9736,30.0533,29.9736,30.0002,48700.0
2008-07-28 13:50:00,45.18,45.31,45.15,45.17,80900.0,30.0135,30.0998,29.9935,30.0068,80900.0
2008-07-28 14:00:00,45.18,45.29,45.14,45.22,82100.0,30.0135,30.0866,29.9869,30.04,82100.0
2008-07-28 14:10:00,45.21,45.26,45.04,45.13,124800.0,30.0334,30.0666,29.9205,29.9803,124800.0
2008-07-28 14:20:00,45.12,45.23,45.09,45.16,117600.0,29.9736,30.0467,29.9537,30.0002,117600.0
2008-07-28 14:30:00,45.16,45.4,45.15,45.32,135200.0,30.0002,30.1596,29.9935,30.1065,135200.0
2008-07-28 14:40:00,45.32,45.41,45.07,45.14,121800.0,30.1065,30.1663,29.9404,29.9869,121800.0
2008-07-28 14:50:00,45.14,45.2,45.03,45.04,94500.0,29.9869,30.0268,29.9138,29.9205,94500.0
2008-07-28 15:00:00,45.04,45.18,45.0,45.07,105800.0,29.9205,30.0135,29.8939,29.9404,105800.0
2008-07-28 15:10:00,45.06,45.18,45.03,45.1,90500.0,29.9338,30.0135,29.9138,29.9603,90500.0
2008-07-28 15:20:00,45.11,45.23,45.11,45.16,106400.0,29.967,30.0467,29.967,30.0002,106400.0
2008-07-28 15:30:00,45.17,45.19,45.0,45.0,158200.0,30.0068,30.0201,29.8939,29.8939,158200.0
2008-07-28 15:40:00,44.99,45.02,44.82,44.82,352800.0,29.8873,29.9072,29.7743,29.7743,352800.0
2008-07-28 15:50:00,44.82,44.89,44.75,44.89,476500.0,29.7743,29.8208,29.7278,29.8208,476500.0
2008-07-29 09:30:00,45.17,45.67,45.06,45.41,167600.0,30.0068,30.339,29.9338,30.1663,167600.0
2008-07-29 09:40:00,45.42,45.44,44.95,45.05,160000.0,30.1729,30.1862,29.8607,29.9271,160000.0
2008-07-29 09:50:00,45.05,45.25,44.94,45.0,221900.0,29.9271,30.06,29.854,29.8939,221900.0
2008-07-29 10:00:00,45.0,45.3,44.9,45.28,201300.0,29.8939,30.0932,29.8275,30.0799,201300.0
2008-07-29 10:10:00,45.28,45.32,45.15,45.29,149600.0,30.0799,30.1065,29.9935,30.0866,149600.0
2008-07-29 10:20:00,45.29,45.34,45.2,45.25,97100.0,30.0866,30.1198,30.0268,30.06,97100.0
2008-07-29 10:30:00,45.25,45.37,45.2,45.3,131800.0,30.06,30.1397,30.0268,30.0932,131800.0
2008-07-29 10:40:00,45.29,45.38,45.14,45.21,130200.0,30.0866,30.1463,29.9869,30.0334,130200.0
2008-07-29 10:50:00,45.21,45.23,45.05,45.06,102700.0,30.0334,30.0467,29.9271,29.9338,102700.0
2008-07-29 11:00:00,45.06,45.14,44.93,44.94,100300.0,29.9338,29.9869,29.8474,29.854,100300.0
2008-07-29 11:10:00,44.93,44.98,44.82,44.89,149100.0,29.8474,29.8806,29.7743,29.8208,149100.0
2008-07-29 11:20:00,44.9,45.02,44.88,44.99,132900.0,29.8275,29.9072,29.8142,29.8873,132900.0
2008-07-29 11:30:00,45.0,45.07,44.94,44.98,94200.0,29.8939,29.9404,29.854,29.8806,94200.0
2008-07-29 11:40:00,44.99,45.36,44.99,45.34,118400.0,29.8873,30.1331,29.8873,30.1198,118400.0
2008-07-29 11:50:00,45.33,45.34,45.25,45.33,82300.0,30.1131,30.1198,30.06,30.1131,82300.0
2008-07-29 12:00:00,45.33,45.45,45.26,45.32,155900.0,30.1131,30.1928,30.0666,30.1065,155900.0
2008-07-29 12:10:00,45.33,45.39,45.23,45.23,96100.0,30.1131,30.153,30.0467,30.0467,96100.0
2008-07-29 12:20:00,45.23,45.36,45.22,45.36,83900.0,30.0467,30.1331,30.04,30.1331,83900.0
2008-07-29 12:30:00,45.35,45.36,45.27,45.29,73600.0,30.1264,30.1331,30.0733,30.0866,73600.0
2008-07-29 12:40:00,45.29,45.32,45.18,45.29,64400.0,30.0866,30.1065,30.0135,30.0866,64400.0
2008-07-29 12:50:00,45.29,45.47,45.23,45.47,62100.0,30.0866,30.2061,30.0467,30.2061,62100.0
2008-07-29 13:00:00,45.46,45.47,45.32,45.37,68400.0,30.1995,30.2061,30.1065,30.1397,68400.0
2008-07-29 13:10:00,45.37,45.39,45.29,45.38,65500.0,30.1397,30.153,30.0866,30.1463,65500.0
2008-07-29 13:20:00,45.37,45.38,45.3,45.37,62000.0,30.1397,30.1463,30.0932,30.1397,62000.0
2008-07-29 13:30:00,45.37,45.52,45.35,45.42,106300.0,30.1397,30.2393,30.1264,30.1729,106300.0
2008-07-29 13:40:00,45.42,45.5,45.41,45.47,71300.0,30.1729,30.2261,30.1663,30.2061,71300.0
2008-07-29 13:50:00,45.47,45.52,45.45,45.52,77800.0,30.2061,30.2393,30.1928,30.2393,77800.0
2008-07-29 14:00:00,45.51,45.55,45.37,45.37,98700.0,30.2327,30.2593,30.1397,30.1397,98700.0
2008-07-29 14:10:00,45.38,45.54,45.35,45.52,134900.0,30.1463,30.2526,30.1264,30.2393,134900.0
2008-07-29 14:20:00,45.51,45.58,45.48,45.55,107000.0,30.2327,30.2792,30.2128,30.2593,107000.0
2008-07-29 14:30:00,45.56,45.61,45.49,45.5,84000.0,30.2659,30.2991,30.2194,30.2261,84000.0
2008-07-29 14:40:00,45.49,45.57,45.33,45.41,150400.0,30.2194,30.2726,30.1131,30.1663,150400.0
2008-07-29 14:50:00,45.42,45.43,45.29,45.33,252600.0,30.1729,30.1796,30.0866,30.1131,252600.0
2008-07-29 15:00:00,45.33,45.44,45.33,45.38,100900.0,30.1131,30.1862,30.1131,30.1463,100900.0
2008-07-29 15:10:00,45.38,45.52,45.26,45.5,178800.0,30.1463,30.2393,30.0666,30.2261,178800.0
2008-07-29 15:20:00,45.5,45.73,45.5,45.7,208000.0,30.2261,30.3788,30.2261,30.3589,208000.0
2008-07-29 15:30:00,45.71,45.85,45.65,45.85,203500.0,30.3656,30.4586,30.3257,30.4586,203500.0
2008-07-29 15:40:00,45.86,45.99,45.79,45.79,389400.0,30.4652,30.5516,30.4187,30.4187,389400.0
2008-07-29 15:50:00,45.8,46.05,45.8,46.04,506100.0,30.4253,30.5914,30.4253,30.5848,506100.0
2008-07-30 09:30:00,46.4,47.25,46.39,46.49,234800.0,30.8239,31.3886,30.8173,30.8837,234800.0
2008-07-30 09:40:00,46.49,46.72,46.32,46.43,169000.0,30.8837,31.0365,30.7708,30.8439,169000.0
2008-07-30 09:50:00,46.45,46.57,46.1,46.17,158400.0,30.8571,30.9369,30.6246,30.6711,158400.0
2008-07-30 10:00:00,46.16,46.33,46.1,46.33,192000.0,30.6645,30.7774,30.6246,30.7774,192000.0
2008-07-30 10:10:00,46.32,46.57,46.32,46.47,125800.0,30.7708,30.9369,30.7708,30.8704,125800.0
2008-07-30 10:20:00,46.45,46.58,46.42,46.46,63300.0,30.8571,30.9435,30.8372,30.8638,63300.0
2008-07-30 10:30:00,46.46,46.7,46.38,46.44,111200.0,30.8638,31.0232,30.8106,30.8505,111200.0
2008-07-30 10:40:00,46.43,46.78,46.28,46.58,132500.0,30.8439,31.0764,30.7442,30.9435,132500.0
2008-07-30 10:50:00,46.56,46.63,46.36,46.49,111000.0,30.9302,30.9767,30.7974,30.8837,111000.0
2008-07-30 11:00:00,46.49,46.56,46.38,46.47,139800.0,30.8837,30.9302,30.8106,30.8704,139800.0
2008-07-30 11:10:00,46.48,46.55,46.31,46.31,127500.0,30.8771,30.9236,30.7641,30.7641,127500.0
2008-07-30 11:20:00,46.31,46.5,46.14,46.43,140300.0,30.7641,30.8904,30.6512,30.8439,140300.0
2008-07-30 11:30:00,46.44,46.48,46.23,46.34,89800.0,30.8505,30.8771,30.711,30.7841,89800.0
2008-07-30 11:40:00,46.33,46.48,46.31,46.4,86400.0,30.7774,30.8771,30.7641,30.8239,86400.0
2008-07-30 11:50:00,46.4,46.54,46.39,46.44,122300.0,30.8239,30.9169,30.8173,30.8505,122300.0
2008-07-30 12:00:00,46.44,46.51,46.29,46.32,124100.0,30.8505,30.897,30.7509,30.7708,124100.0
2008-07-30 12:10:00,46.31,46.32,46.19,46.2,70300.0,30.7641,30.7708,30.6844,30.6911,70300.0
2008-07-30 12:20:00,46.22,46.28,46.19,46.28,46000.0,30.7044,30.7442,30.6844,30.7442,46000.0
2008-07-30 12:30:00,46.27,46.27,46.1,46.15,59000.0,30.7376,30.7376,30.6246,30.6579,59000.0
2008-07-30 12:40:00,46.15,46.17,45.92,46.01,94700.0,30.6579,30.6711,30.5051,30.5649,94700.0
2008-07-30 12:50:00,46.01,46.18,45.99,46.15,67200.0,30.5649,30.6778,30.5516,30.6579,67200.0
2008-07-30 13:00:00,46.14,46.16,45.92,46.01,101200.0,30.6512,30.6645,30.5051,30.5649,101200.0
2008-07-30 13:10:00,46.01,46.26,45.94,46.15,100800.0,30.5649,30.7309,30.5184,30.6579,100800.0
2008-07-30 13:20:00,46.16,46.23,46.08,46.13,104000.0,30.6645,30.711,30.6114,30.6446,104000.0
2008-07-30 13:30:00,46.14,46.22,46.11,46.17,56400.0,30.6512,30.7044,30.6313,30.6711,56400.0
2008-07-30 13:40:00,46.15,46.18,46.06,46.12,70000.0,30.6579,30.6778,30.5981,30.6379,70000.0
2008-07-30 13:50:00,46.12,46.12,45.88,46.01,100900.0,30.6379,30.6379,30.4785,30.5649,100900.0
2008-07-30 14:00:00,46.0,46.06,45.93,45.99,99000.0,30.5582,30.5981,30.5117,30.5516,99000.0
2008-07-30 14:10:00,45.99,46.05,45.89,45.89,93400.0,30.5516,30.5914,30.4851,30.4851,93400.0
2008-07-30 14:20:00,45.9,46.21,45.89,46.19,345400.0,30.4918,30.6977,30.4851,30.6844,345400.0
2008-07-30 14:30:00,46.19,46.31,46.14,46.16,107000.0,30.6844,30.7641,30.6512,30.6645,107000.0
2008-07-30 14:40:00,46.16,46.28,46.15,46.17,83300.0,30.6645,30.7442,30.6579,30.6711,83300.0
2008-07-30 14:50:00,46.15,46.25,46.08,46.14,116100.0,30.6579,30.7243,30.6114,30.6512,116100.0
2008-07-30 15:00:00,46.14,46.16,46.05,46.14,91900.0,30.6512,30.6645,30.5914,30.6512,91900.0
2008-07-30 15:10:00,46.14,46.2,46.05,46.18,125700.0,30.6512,30.6911,30.5914,30.6778,125700.0
2008-07-30 15:20:00,46.18,46.49,46.18,46.45,124500.0,30.6778,30.8837,30.6778,30.8571,124500.0
2008-07-30 15:30:00,46.47,46.68,46.41,46.67,228500.0,30.8704,31.0099,30.8306,31.0033,228500.0
2008-07-30 15:40:00,46.67,46.78,46.59,46.62,288700.0,31.0033,31.0764,30.9502,30.9701,288700.0
2008-07-30 15:50:00,46.62,46.66,46.48,46.56,306200.0,30.9701,30.9967,30.8771,30.9302,306200.0
2008-07-31 09:30:00,46.13,46.33,45.98,46.33,125300.0,30.6446,30.7774,30.5449,30.7774,125300.0
2008-07-31 09:40:00,46.34,46.51,46.2,46.46,89500.0,30.7841,30.897,30.6911,30.8638,89500.0
2008-07-31 09:50:00,46.46,46.77,46.45,46.67,104500.0,30.8638,31.0697,30.8571,31.0033,104500.0
2008-07-31 10:00:00,46.67,46.77,46.57,46.66,75000.0,31.0033,31.0697,30.9369,30.9967,75000.0
2008-07-31 10:10:00,46.66,46.88,46.58,46.7,94800.0,30.9967,31.1428,30.9435,31.0232,94800.0
2008-07-31 10:20:00,46.68,46.84,46.59,46.65,135400.0,31.0099,31.1162,30.9502,30.99,135400.0
2008-07-31 10:30:00,46.63,46.74,46.58,46.71,85100.0,30.9767,31.0498,30.9435,31.0299,85100.0
2008-07-31 10:40:00,46.74,46.86,46.69,46.75,94900.0,31.0498,31.1295,31.0166,31.0564,94900.0
2008-07-31 10:50:00,46.75,46.96,46.75,46.92,68100.0,31.0564,31.1959,31.0564,31.1694,68100.0
2008-07-31 11:00:00,46.94,46.94,46.71,46.73,105000.0,31.1827,31.1827,31.0299,31.0432,105000.0
2008-07-31 11:10:00,46.73,46.74,46.61,46.61,71300.0,31.0432,31.0498,30.9634,30.9634,71300.0
2008-07-31 11:20:00,46.61,46.63,46.47,46.48,117900.0,30.9634,30.9767,30.8704,30.8771,117900.0
2008-07-31 11:30:00,46.49,46.57,46.42,46.5,119400.0,30.8837,30.9369,30.8372,30.8904,119400.0
2008-07-31 11:40:00,46.5,46.55,46.4,46.42,53600.0,30.8904,30.9236,30.8239,30.8372,53600.0
2008-07-31 11:50:00,46.41,46.53,46.4,46.47,65100.0,30.8306,30.9103,30.8239,30.8704,65100.0
2008-07-31 12:00:00,46.47,46.53,46.37,46.41,61300.0,30.8704,30.9103,30.804,30.8306,61300.0
2008-07-31 12:10:00,46.41,46.41,46.21,46.25,109300.0,30.8306,30.8306,30.6977,30.7243,109300.0
2008-07-31 12:20:00,46.26,46.37,46.2,46.27,86600.0,30.7309,30.804,30.6911,30.7376,86600.0
2008-07-31 12:30:00,46.27,46.4,46.25,46.4,53700.0,30.7376,30.8239,30.7243,30.8239,53700.0
2008-07-31 12:40:00,46.4,46.57,46.33,46.5,51600.0,30.8239,30.9369,30.7774,30.8904,51600.0
2008-07-31 12:50:00,46.51,46.59,46.47,46.52,40600.0,30.897,30.9502,30.8704,30.9037,40600.0
2008-07-31 13:00:00,46.51,46.57,46.47,46.53,76700.0,30.897,30.9369,30.8704,30.9103,76700.0
2008-07-31 13:10:00,46.54,46.72,46.5,46.59,62700.0,30.9169,31.0365,30.8904,30.9502,62700.0
2008-07-31 13:20:00,46.6,46.62,46.46,46.49,52200.0,30.9568,30.9701,30.8638,30.8837,52200.0
2008-07-31 13:30:00,46.49,46.52,46.46,46.51,50600.0,30.8837,30.9037,30.8638,30.897,50600.0
2008-07-31 13:40:00,46.52,46.55,46.49,46.53,52600.0,30.9037,30.9236,30.8837,30.9103,52600.0
2008-07-31 13:50:00,46.54,46.54,46.38,46.4,63500.0,30.9169,30.9169,30.8106,30.8239,63500.0
2008-07-31 14:00:00,46.4,46.57,46.4,46.56,60300.0,30.8239,30.9369,30.8239,30.9302,60300.0
2008-07-31 14:10:00,46.56,46.69,46.49,46.61,117700.0,30.9302,31.0166,30.8837,30.9634,117700.0
2008-07-31 14:20:00,46.62,46.65,46.49,46.51,78900.0,30.9701,30.99,30.8837,30.897,78900.0
2008-07-31 14:30:00,46.53,46.76,46.53,46.74,129900.0,30.9103,31.0631,30.9103,31.0498,129900.0
2008-07-31 14:40:00,46.73,46.82,46.58,46.65,115500.0,31.0432,31.1029,30.9435,30.99,115500.0
2008-07-31 14:50:00,46.66,46.73,46.54,46.56,96900.0,30.9967,31.0432,30.9169,30.9302,96900.0
2008-07-31 15:00:00,46.56,46.65,46.5,46.54,147800.0,30.9302,30.99,30.8904,30.9169,147800.0
2008-07-31 15:10:00,46.55,46.65,46.48,46.55,154900.0,30.9236,30.99,30.8771,30.9236,154900.0
2008-07-31 15:20:00,46.54,46.58,46.5,46.51,163400.0,30.9169,30.9435,30.8904,30.897,163400.0
2008-07-31 15:30:00,46.52,46.52,46.36,46.36,229900.0,30.9037,30.9037,30.7974,30.7974,229900.0
2008-07-31 15:40:00,46.35,46.4,46.12,46.15,319900.0,30.7907,30.8239,30.6379,30.6579,319900.0
2008-07-31 15:50:00,46.15,46.24,46.13,46.23,391000.0,30.6579,30.7176,30.6446,30.711,391000.0
2008-08-01 09:30:00,46.09,46.22,45.91,46.08,112000.0,30.618,30.7044,30.4984,30.6114,112000.0
2008-08-01 09:40:00,46.08,46.14,45.72,45.75,123300.0,30.6114,30.6512,30.3722,30.3921,123300.0
2008-08-01 09:50:00,45.77,45.88,45.65,45.77,125100.0,30.4054,30.4785,30.3257,30.4054,125100.0
2008-08-01 10:00:00,45.76,45.86,45.41,45.5,292400.0,30.3988,30.4652,30.1663,30.2261,292400.0
2008-08-01 10:10:00,45.5,45.62,45.45,45.47,133600.0,30.2261,30.3058,30.1928,30.2061,133600.0
2008-08-01 10:20:00,45.47,45.56,45.35,45.4,123500.0,30.2061,30.2659,30.1264,30.1596,123500.0
2008-08-01 10:30:00,45.4,45.69,45.4,45.68,121000.0,30.1596,30.3523,30.1596,30.3456,121000.0
2008-08-01 10:40:00,45.69,45.83,45.59,45.83,87600.0,30.3523,30.4453,30.2858,30.4453,87600.0
2008-08-01 10:50:00,45.83,45.83,45.65,45.78,74700.0,30.4453,30.4453,30.3257,30.4121,74700.0
2008-08-01 11:00:00,45.8,45.82,45.63,45.72,59000.0,30.4253,30.4386,30.3124,30.3722,59000.0
2008-08-01 11:10:00,45.72,45.74,45.57,45.66,134700.0,30.3722,30.3855,30.2726,30.3323,134700.0
2008-08-01 11:20:00,45.66,45.83,45.58,45.75,98400.0,30.3323,30.4453,30.2792,30.3921,98400.0
2008-08-01 11:30:00,45.75,45.94,45.74,45.93,121800.0,30.3921,30.5184,30.3855,30.5117,121800.0
2008-08-01 11:40:00,45.93,45.95,45.74,45.77,53800.0,30.5117,30.525,30.3855,30.4054,53800.0
2008-08-01 11:50:00,45.79,45.88,45.74,45.83,58200.0,30.4187,30.4785,30.3855,30.4453,58200.0
2008-08-01 12:00:00,45.83,45.87,45.68,45.79,104700.0,30.4453,30.4719,30.3456,30.4187,104700.0
2008-08-01 12:10:00,45.8,45.95,45.75,45.77,77600.0,30.4253,30.525,30.3921,30.4054,77600.0
2008-08-01 12:20:00,45.77,45.85,45.76,45.82,30800.0,30.4054,30.4586,30.3988,30.4386,30800.0
2008-08-01 12:30:00,45.83,45.87,45.7,45.79,33300.0,30.4453,30.4719,30.3589,30.4187,33300.0
2008-08-01 12:40:00,45.79,45.85,45.73,45.8,30600.0,30.4187,30.4586,30.3788,30.4253,30600.0
2008-08-01 12:50:00,45.81,45.84,45.67,45.71,66400.0,30.432,30.4519,30.339,30.3656,66400.0
2008-08-01 13:00:00,45.69,45.79,45.68,45.73,26300.0,30.3523,30.4187,30.3456,30.3788,26300.0
2008-08-01 13:10:00,45.74,45.92,45.74,45.89,51700.0,30.3855,30.5051,30.3855,30.4851,51700.0
2008-08-01 13:20:00,45.89,45.99,45.83,45.92,37300.0,30.4851,30.5516,30.4453,30.5051,37300.0
2008-08-01 13:30:00,45.94,45.98,45.82,45.91,42100.0,30.5184,30.5449,30.4386,30.4984,42100.0
2008-08-01 13:40:00,45.91,46.02,45.84,45.96,61700.0,30.4984,30.5715,30.4519,30.5316,61700.0
2008-08-01 13:50:00,45.96,46.05,45.87,45.88,55000.0,30.5316,30.5914,30.4719,30.4785,55000.0
2008-08-01 14:00:00,45.89,45.94,45.68,45.77,135700.0,30.4851,30.5184,30.3456,30.4054,135700.0
2008-08-01 14:10:00,45.78,45.92,45.73,45.75,98700.0,30.4121,30.5051,30.3788,30.3921,98700.0
2008-08-01 14:20:00,45.75,45.87,45.74,45.87,48700.0,30.3921,30.4719,30.3855,30.4719,48700.0
2008-08-01 14:30:00,45.86,45.89,45.82,45.87,32100.0,30.4652,30.4851,30.4386,30.4719,32100.0
2008-08-01 14:40:00,45.87,46.06,45.79,46.05,105100.0,30.4719,30.5981,30.4187,30.5914,105100.0
2008-08-01 14:50:00,46.04,46.09,45.97,46.07,61100.0,30.5848,30.618,30.5383,30.6047,61100.0
2008-08-01 15:00:00,46.07,46.15,45.88,45.95,139700.0,30.6047,30.6579,30.4785,30.525,139700.0
2008-08-01 15:10:00,45.96,46.1,45.95,46.04,115900.0,30.5316,30.6246,30.525,30.5848,115900.0
2008-08-01 15:20:00,46.04,46.04,45.95,45.98,92000.0,30.5848,30.5848,30.525,30.5449,92000.0
2008-08-01 15:30:00,45.99,46.23,45.92,46.21,168500.0,30.5516,30.711,30.5051,30.6977,168500.0
2008-08-01 15:40:00,46.2,46.24,46.02,46.14,219400.0,30.6911,30.7176,30.5715,30.6512,219400.0
2008-08-01 15:50:00,46.13,46.16,45.96,46.01,220200.0,30.6446,30.6645,30.5316,30.5649,220200.0
2008-08-04 09:30:00,45.79,45.94,45.56,45.67,116200.0,30.4187,30.5184,30.2659,30.339,116200.0
2008-08-04 09:40:00,45.68,45.92,45.61,45.68,90500.0,30.3456,30.5051,30.2991,30.3456,90500.0
2008-08-04 09:50:00,45.67,45.7,45.62,45.69,69800.0,30.339,30.3589,30.3058,30.3523,69800.0
2008-08-04 10:00:00,45.68,45.77,45.62,45.62,92200.0,30.3456,30.4054,30.3058,30.3058,92200.0
2008-08-04 10:10:00,45.61,45.64,45.46,45.48,99400.0,30.2991,30.3191,30.1995,30.2128,99400.0
2008-08-04 10:20:00,45.49,45.64,45.46,45.59,94200.0,30.2194,30.3191,30.1995,30.2858,94200.0
2008-08-04 10:30:00,45.59,45.64,45.49,45.51,77800.0,30.2858,30.3191,30.2194,30.2327,77800.0
2008-08-04 10:40:00,45.52,45.59,45.47,45.57,59400.0,30.2393,30.2858,30.2061,30.2726,59400.0
2008-08-04 10:50:00,45.56,45.62,45.53,45.61,70700.0,30.2659,30.3058,30.246,30.2991,70700.0
2008-08-04 11:00:00,45.59,45.65,45.55,45.64,65700.0,30.2858,30.3257,30.2593,30.3191,65700.0
2008-08-04 11:10:00,45.64,45.68,45.58,45.66,97200.0,30.3191,30.3456,30.2792,30.3323,97200.0
2008-08-04 11:20:00,45.66,45.76,45.55,45.66,122000.0,30.3323,30.3988,30.2593,30.3323,122000.0
2008-08-04 11:30:00,45.67,46.08,45.65,46.08,158400.0,30.339,30.6114,30.3257,30.6114,158400.0
2008-08-04 11:40:00,46.08,46.15,45.94,45.97,117000.0,30.6114,30.6579,30.5184,30.5383,117000.0
2008-08-04 11:50:00,45.98,46.22,45.98,46.22,130300.0,30.5449,30.7044,30.5449,30.7044,130300.0
2008-08-04 12:00:00,46.22,46.22,46.05,46.14,62500.0,30.7044,30.7044,30.5914,30.6512,62500.0
2008-08-04 12:10:00,46.14,46.35,46.1,46.27,80400.0,30.6512,30.7907,30.6246,30.7376,80400.0
2008-08-04 12:20:00,46.27,46.35,46.2,46.29,106000.0,30.7376,30.7907,30.6911,30.7509,106000.0
2008-08-04 12:30:00,46.29,46.34,46.18,46.24,74700.0,30.7509,30.7841,30.6778,30.7176,74700.0
2008-08-04 12:40:00,46.24,46.24,46.07,46.09,45800.0,30.7176,30.7176,30.6047,30.618,45800.0
2008-08-04 12:50:00,46.09,46.12,45.96,45.97,81600.0,30.618,30.6379,30.5316,30.5383,81600.0
2008-08-04 13:00:00,45.96,46.03,45.89,46.03,76000.0,30.5316,30.5781,30.4851,30.5781,76000.0
2008-08-04 13:10:00,46.02,46.12,45.98,46.0,97500.0,30.5715,30.6379,30.5449,30.5582,97500.0
2008-08-04 13:20:00,45.99,46.05,45.91,45.98,89700.0,30.5516,30.5914,30.4984,30.5449,89700.0
2008-08-04 13:30:00,45.97,46.06,45.94,46.01,69300.0,30.5383,30.5981,30.5184,30.5649,69300.0
2008-08-04 13:40:00,46.02,46.11,46.0,46.07,81400.0,30.5715,30.6313,30.5582,30.6047,81400.0
2008-08-04 13:50:00,46.08,46.11,46.04,46.07,69500.0,30.6114,30.6313,30.5848,30.6047,69500.0
2008-08-04 14:00:00,46.06,46.11,46.04,46.08,71400.0,30.5981,30.6313,30.5848,30.6114,71400.0
2008-08-04 14:10:00,46.09,46.15,46.06,46.12,134300.0,30.618,30.6579,30.5981,30.6379,134300.0
2008-08-04 14:20:00,46.12,46.3,46.12,46.27,87100.0,30.6379,30.7575,30.6379,30.7376,87100.0
2008-08-04 14:30:00,46.28,46.32,46.17,46.3,74300.0,30.7442,30.7708,30.6711,30.7575,74300.0
2008-08-04 14:40:00,46.3,46.37,46.26,46.32,110800.0,30.7575,30.804,30.7309,30.7708,110800.0
2008-08-04 14:50:00,46.31,46.35,46.25,46.33,85800.0,30.7641,30.7907,30.7243,30.7774,85800.0
2008-08-04 15:00:00,46.33,46.34,46.25,46.32,86500.0,30.7774,30.7841,30.7243,30.7708,86500.0
2008-08-04 15:10:00,46.32,46.37,46.29,46.35,98300.0,30.7708,30.804,30.7509,30.7907,98300.0
2008-08-04 15:20:00,46.35,46.35,46.2,46.22,145300.0,30.7907,30.7907,30.6911,30.7044,145300.0
2008-08-04 15:30:00,46.22,46.31,46.15,46.25,184000.0,30.7044,30.7641,30.6579,30.7243,184000.0
2008-08-04 15:40:00,46.24,46.24,45.95,46.0,312500.0,30.7176,30.7176,30.525,30.5582,312500.0
2008-08-04 15:50:00,46.0,46.02,45.93,45.95,305200.0,30.5582,30.5715,30.5117,30.525,305200.0
2008-08-05 09:30:00,46.25,46.87,46.25,46.52,151500.0,30.7243,31.1362,30.7243,30.9037,151500.0
2008-08-05 09:40:00,46.52,46.59,46.35,46.37,132800.0,30.9037,30.9502,30.7907,30.804,132800.0
2008-08-05 09:50:00,46.37,46.51,46.26,46.42,125000.0,30.804,30.897,30.7309,30.8372,125000.0
2008-08-05 10:00:00,46.42,46.63,46.38,46.56,122700.0,30.8372,30.9767,30.8106,30.9302,122700.0
2008-08-05 10:10:00,46.55,46.6,46.49,46.6,129500.0,30.9236,30.9568,30.8837,30.9568,129500.0
2008-08-05 10:20:00,46.6,46.63,46.42,46.42,130900.0,30.9568,30.9767,30.8372,30.8372,130900.0
2008-08-05 10:30:00,46.45,46.58,46.44,46.5,95400.0,30.8571,30.9435,30.8505,30.8904,95400.0
2008-08-05 10:40:00,46.5,46.6,46.46,46.57,101200.0,30.8904,30.9568,30.8638,30.9369,101200.0
2008-08-05 10:50:00,46.57,46.78,46.57,46.78,108900.0,30.9369,31.0764,30.9369,31.0764,108900.0
2008-08-05 11:00:00,46.77,46.88,46.62,46.67,209700.0,31.0697,31.1428,30.9701,31.0033,209700.0
2008-08-05 11:10:00,46.68,46.87,46.67,46.84,137000.0,31.0099,31.1362,31.0033,31.1162,137000.0
2008-08-05 11:20:00,46.84,46.89,46.79,46.83,106900.0,31.1162,31.1494,31.083,31.1096,106900.0
2008-08-05 11:30:00,46.82,46.85,46.66,46.76,98800.0,31.1029,31.1229,30.9967,31.0631,98800.0
2008-08-05 11:40:00,46.76,46.84,46.65,46.79,86500.0,31.0631,31.1162,30.99,31.083,86500.0
2008-08-05 11:50:00,46.79,46.86,46.78,46.85,56100.0,31.083,31.1295,31.0764,31.1229,56100.0
2008-08-05 12:00:00,46.85,46.85,46.75,46.75,50800.0,31.1229,31.1229,31.0564,31.0564,50800.0
2008-08-05 12:10:00,46.76,46.88,46.75,46.84,54500.0,31.0631,31.1428,31.0564,31.1162,54500.0
2008-08-05 12:20:00,46.84,46.96,46.82,46.94,67000.0,31.1162,31.1959,31.1029,31.1827,67000.0
2008-08-05 12:30:00,46.93,46.94,46.83,46.86,55000.0,31.176,31.1827,31.1096,31.1295,55000.0
2008-08-05 12:40:00,46.86,46.91,46.8,46.91,46900.0,31.1295,31.1627,31.0897,31.1627,46900.0
2008-08-05 12:50:00,46.9,46.9,46.8,46.85,49500.0,31.1561,31.1561,31.0897,31.1229,49500.0
2008-08-05 13:00:00,46.85,46.88,46.81,46.83,57500.0,31.1229,31.1428,31.0963,31.1096,57500.0
2008-08-05 13:10:00,46.83,46.87,46.82,46.83,27800.0,31.1096,31.1362,31.1029,31.1096,27800.0
2008-08-05 13:20:00,46.83,46.91,46.83,46.9,57000.0,31.1096,31.1627,31.1096,31.1561,57000.0
2008-08-05 13:30:00,46.89,46.92,46.86,46.88,61800.0,31.1494,31.1694,31.1295,31.1428,61800.0
2008-08-05 13:40:00,46.89,46.97,46.88,46.92,73300.0,31.1494,31.2026,31.1428,31.1694,73300.0
2008-08-05 13:50:00,46.92,46.94,46.81,46.83,96100.0,31.1694,31.1827,31.0963,31.1096,96100.0
2008-08-05 14:00:00,46.83,46.96,46.8,46.87,80400.0,31.1096,31.1959,31.0897,31.1362,80400.0
2008-08-05 14:10:00,46.86,47.0,46.62,46.85,188600.0,31.1295,31.2225,30.9701,31.1229,188600.0
2008-08-05 14:20:00,46.84,46.92,46.67,46.91,159200.0,31.1162,31.1694,31.0033,31.1627,159200.0
2008-08-05 14:30:00,46.91,47.0,46.85,46.91,130300.0,31.1627,31.2225,31.1229,31.1627,130300.0
2008-08-05 14:40:00,46.91,47.26,46.9,47.19,236100.0,31.1627,31.3952,31.1561,31.3487,236100.0
2008-08-05 14:50:00,47.19,47.23,47.09,47.11,130900.0,31.3487,31.3753,31.2823,31.2956,130900.0
2008-08-05 15:00:00,47.11,47.15,47.06,47.11,159500.0,31.2956,31.3222,31.2624,31.2956,159500.0
2008-08-05 15:10:00,47.12,47.14,46.84,46.87,369900.0,31.3022,31.3155,31.1162,31.1362,369900.0
2008-08-05 15:20:00,46.88,47.08,46.87,47.05,369100.0,31.1428,31.2757,31.1362,31.2557,369100.0
2008-08-05 15:30:00,47.05,47.08,46.87,47.08,257200.0,31.2557,31.2757,31.1362,31.2757,257200.0
2008-08-05 15:40:00,47.07,47.23,47.0,47.04,393000.0,31.269,31.3753,31.2225,31.2491,393000.0
2008-08-05 15:50:00,47.05,47.11,46.96,46.98,525400.0,31.2557,31.2956,31.1959,31.2092,525400.0
2008-08-06 09:30:00,47.75,47.75,46.8,46.92,85900.0,31.7208,31.7208,31.0897,31.1694,85900.0
2008-08-06 09:40:00,46.92,46.97,46.81,46.94,91200.0,31.1694,31.2026,31.0963,31.1827,91200.0
2008-08-06 09:50:00,46.93,47.09,46.9,47.02,96900.0,31.176,31.2823,31.1561,31.2358,96900.0
2008-08-06 10:00:00,47.01,47.11,46.78,46.9,100200.0,31.2292,31.2956,31.0764,31.1561,100200.0
2008-08-06 10:10:00,46.9,46.94,46.77,46.86,142100.0,31.1561,31.1827,31.0697,31.1295,142100.0
2008-08-06 10:20:00,46.87,46.95,46.81,46.83,99900.0,31.1362,31.1893,31.0963,31.1096,99900.0
2008-08-06 10:30:00,46.83,47.05,46.77,46.97,168900.0,31.1096,31.2557,31.0697,31.2026,168900.0
2008-08-06 10:40:00,46.97,47.02,46.9,46.97,108900.0,31.2026,31.2358,31.1561,31.2026,108900.0
2008-08-06 10:50:00,46.98,47.07,46.97,47.04,78100.0,31.2092,31.269,31.2026,31.2491,78100.0
2008-08-06 11:00:00,47.04,47.1,46.95,47.02,84600.0,31.2491,31.289,31.1893,31.2358,84600.0
2008-08-06 11:10:00,47.03,47.17,47.0,47.02,144000.0,31.2424,31.3355,31.2225,31.2358,144000.0
2008-08-06 11:20:00,47.02,47.04,46.87,46.91,251500.0,31.2358,31.2491,31.1362,31.1627,251500.0
2008-08-06 11:30:00,46.91,46.95,46.85,46.86,225300.0,31.1627,31.1893,31.1229,31.1295,225300.0
2008-08-06 11:40:00,46.86,46.94,46.75,46.76,139200.0,31.1295,31.1827,31.0564,31.0631,139200.0
2008-08-06 11:50:00,46.75,46.75,46.55,46.55,136200.0,31.0564,31.0564,30.9236,30.9236,136200.0
2008-08-06 12:00:00,46.55,46.57,46.4,46.46,145200.0,30.9236,30.9369,30.8239,30.8638,145200.0
2008-08-06 12:10:00,46.47,46.51,46.44,46.49,71900.0,30.8704,30.897,30.8505,30.8837,71900.0
2008-08-06 12:20:00,46.49,46.66,46.48,46.63,108600.0,30.8837,30.9967,30.8771,30.9767,108600.0
2008-08-06 12:30:00,46.63,46.69,46.58,46.69,75700.0,30.9767,31.0166,30.9435,31.0166,75700.0
2008-08-06 12:40:00,46.69,46.76,46.6,46.6,86900.0,31.0166,31.0631,30.9568,30.9568,86900.0
2008-08-06 12:50:00,46.59,46.68,46.55,46.68,109300.0,30.9502,31.0099,30.9236,31.0099,109300.0
2008-08-06 13:00:00,46.67,46.68,46.58,46.66,82600.0,31.0033,31.0099,30.9435,30.9967,82600.0
2008-08-06 13:10:00,46.65,46.7,46.61,46.69,45200.0,30.99,31.0232,30.9634,31.0166,45200.0
2008-08-06 13:20:00,46.7,46.74,46.63,46.69,58500.0,31.0232,31.0498,30.9767,31.0166,58500.0
2008-08-06 13:30:00,46.69,46.7,46.61,46.63,61700.0,31.0166,31.0232,30.9634,30.9767,61700.0
2008-08-06 13:40:00,46.62,46.66,46.6,46.62,80200.0,30.9701,30.9967,30.9568,30.9701,80200.0
2008-08-06 13:50:00,46.63,46.65,46.56,46.64,59600.0,30.9767,30.99,30.9302,30.9834,59600.0
2008-08-06 14:00:00,46.64,46.64,46.58,46.59,90500.0,30.9834,30.9834,30.9435,30.9502,90500.0
2008-08-06 14:10:00,46.6,46.72,46.6,46.71,57700.0,30.9568,31.0365,30.9568,31.0299,57700.0
2008-08-06 14:20:00,46.71,46.75,46.62,46.63,70100.0,31.0299,31.0564,30.9701,30.9767,70100.0
2008-08-06 14:30:00,46.65,46.7,46.62,46.64,53900.0,30.99,31.0232,30.9701,30.9834,53900.0
2008-08-06 14:40:00,46.65,46.81,46.64,46.81,75900.0,30.99,31.0963,30.9834,31.0963,75900.0
2008-08-06 14:50:00,46.81,46.86,46.77,46.83,75100.0,31.0963,31.1295,31.0697,31.1096,75100.0
2008-08-06 15:00:00,46.84,46.86,46.77,46.78,97400.0,31.1162,31.1295,31.0697,31.0764,97400.0
2008-08-06 15:10:00,46.77,46.82,46.73,46.79,228900.0,31.0697,31.1029,31.0432,31.083,228900.0
2008-08-06 15:20:00,46.78,46.82,46.72,46.73,134000.0,31.0764,31.1029,31.0365,31.0432,134000.0
2008-08-06 15:30:00,46.72,46.72,46.6,46.65,126900.0,31.0365,31.0365,30.9568,30.99,126900.0
2008-08-06 15:40:00,46.65,46.76,46.65,46.69,166700.0,30.99,31.0631,30.99,31.0166,166700.0
2008-08-06 15:50:00,46.7,46.72,46.66,46.68,315900.0,31.0232,31.0365,30.9967,31.0099,315900.0
2008-08-07 09:30:00,46.41,46.61,46.19,46.27,119700.0,30.8306,30.9634,30.6844,30.7376,119700.0
2008-08-07 09:40:00,46.28,46.47,46.24,46.3,85200.0,30.7442,30.8704,30.7176,30.7575,85200.0
2008-08-07 09:50:00,46.3,46.38,46.24,46.38,62300.0,30.7575,30.8106,30.7176,30.8106,62300.0
2008-08-07 10:00:00,46.38,46.55,46.36,46.52,104500.0,30.8106,30.9236,30.7974,30.9037,104500.0
2008-08-07 10:10:00,46.53,46.56,46.43,46.53,79700.0,30.9103,30.9302,30.8439,30.9103,79700.0
2008-08-07 10:20:00,46.54,46.55,46.37,46.41,104500.0,30.9169,30.9236,30.804,30.8306,104500.0
2008-08-07 10:30:00,46.41,46.44,46.28,46.33,98200.0,30.8306,30.8505,30.7442,30.7774,98200.0
2008-08-07 10:40:00,46.32,46.32,46.15,46.23,93000.0,30.7708,30.7708,30.6579,30.711,93000.0
2008-08-07 10:50:00,46.22,46.35,46.22,46.33,55400.0,30.7044,30.7907,30.7044,30.7774,55400.0
2008-08-07 11:00:00,46.32,46.37,46.23,46.32,91700.0,30.7708,30.804,30.711,30.7708,91700.0
2008-08-07 11:10:00,46.33,46.39,46.17,46.18,115800.0,30.7774,30.8173,30.6711,30.6778,115800.0
2008-08-07 11:20:00,46.19,46.33,46.15,46.33,122700.0,30.6844,30.7774,30.6579,30.7774,122700.0
2008-08-07 11:30:00,46.31,46.41,46.27,46.38,157500.0,30.7641,30.8306,30.7376,30.8106,157500.0
2008-08-07 11:40:00,46.37,46.44,46.35,46.42,97500.0,30.804,30.8505,30.7907,30.8372,97500.0
2008-08-07 11:50:00,46.43,46.47,46.31,46.35,93300.0,30.8439,30.8704,30.7641,30.7907,93300.0
2008-08-07 12:00:00,46.37,46.38,46.3,46.32,73200.0,30.804,30.8106,30.7575,30.7708,73200.0
2008-08-07 12:10:00,46.31,46.39,46.31,46.32,38900.0,30.7641,30.8173,30.7641,30.7708,38900.0
2008-08-07 12:20:00,46.32,46.37,46.3,46.32,55400.0,30.7708,30.804,30.7575,30.7708,55400.0
2008-08-07 12:30:00,46.32,46.52,46.3,46.43,68100.0,30.7708,30.9037,30.7575,30.8439,68100.0
2008-08-07 12:40:00,46.44,46.53,46.4,46.51,62400.0,30.8505,30.9103,30.8239,30.897,62400.0
2008-08-07 12:50:00,46.49,46.52,46.38,46.48,81900.0,30.8837,30.9037,30.8106,30.8771,81900.0
2008-08-07 13:00:00,46.47,46.48,46.35,46.37,63800.0,30.8704,30.8771,30.7907,30.804,63800.0
2008-08-07 13:10:00,46.37,46.42,46.34,46.37,58600.0,30.804,30.8372,30.7841,30.804,58600.0
2008-08-07 13:20:00,46.36,46.42,46.36,46.4,37700.0,30.7974,30.8372,30.7974,30.8239,37700.0
2008-08-07 13:30:00,46.4,46.45,46.35,46.38,75100.0,30.8239,30.8571,30.7907,30.8106,75100.0
2008-08-07 13:40:00,46.4,46.49,46.38,46.42,75500.0,30.8239,30.8837,30.8106,30.8372,75500.0
2008-08-07 13:50:00,46.41,46.42,46.29,46.29,59100.0,30.8306,30.8372,30.7509,30.7509,59100.0
2008-08-07 14:00:00,46.29,46.32,46.21,46.21,65000.0,30.7509,30.7708,30.6977,30.6977,65000.0
2008-08-07 14:10:00,46.22,46.28,46.16,46.19,97200.0,30.7044,30.7442,30.6645,30.6844,97200.0
2008-08-07 14:20:00,46.19,46.2,46.11,46.14,79800.0,30.6844,30.6911,30.6313,30.6512,79800.0
2008-08-07 14:30:00,46.15,46.18,46.05,46.07,85000.0,30.6579,30.6778,30.5914,30.6047,85000.0
2008-08-07 14:40:00,46.09,46.1,45.87,45.94,181400.0,30.618,30.6246,30.4719,30.5184,181400.0
2008-08-07 14:50:00,45.93,45.96,45.77,45.77,172400.0,30.5117,30.5316,30.4054,30.4054,172400.0
2008-08-07 15:00:00,45.77,45.83,45.61,45.74,223500.0,30.4054,30.4453,30.2991,30.3855,223500.0
2008-08-07 15:10:00,45.73,45.81,45.72,45.79,182100.0,30.3788,30.432,30.3722,30.4187,182100.0
2008-08-07 15:20:00,45.79,45.79,45.65,45.76,169200.0,30.4187,30.4187,30.3257,30.3988,169200.0
2008-08-07 15:30:00,45.75,45.78,45.52,45.58,249300.0,30.3921,30.4121,30.2393,30.2792,249300.0
2008-08-07 15:40:00,45.58,45.67,45.47,45.66,347800.0,30.2792,30.339,30.2061,30.3323,347800.0
2008-08-07 15:50:00,45.66,45.79,45.63,45.77,510300.0,30.3323,30.4187,30.3124,30.4054,510300.0
2008-08-08 09:30:00,45.46,46.06,45.46,46.01,119900.0,30.1995,30.5981,30.1995,30.5649,119900.0
2008-08-08 09:40:00,45.99,46.1,45.86,46.07,189500.0,30.5516,30.6246,30.4652,30.6047,189500.0
2008-08-08 09:50:00,46.07,46.17,45.97,46.05,172400.0,30.6047,30.6711,30.5383,30.5914,172400.0
2008-08-08 10:00:00,46.04,46.16,45.95,46.15,97000.0,30.5848,30.6645,30.525,30.6579,97000.0
2008-08-08 10:10:00,46.15,46.34,46.07,46.24,128000.0,30.6579,30.7841,30.6047,30.7176,128000.0
2008-08-08 10:20:00,46.24,46.4,46.17,46.38,191500.0,30.7176,30.8239,30.6711,30.8106,191500.0
2008-08-08 10:30:00,46.39,46.54,46.37,46.5,175000.0,30.8173,30.9169,30.804,30.8904,175000.0
2008-08-08 10:40:00,46.5,46.64,46.47,46.61,174100.0,30.8904,30.9834,30.8704,30.9634,174100.0
2008-08-08 10:50:00,46.59,46.69,46.48,46.55,115600.0,30.9502,31.0166,30.8771,30.9236,115600.0
2008-08-08 11:00:00,46.55,46.6,46.48,46.5,103800.0,30.9236,30.9568,30.8771,30.8904,103800.0
2008-08-08 11:10:00,46.5,46.6,46.47,46.5,88300.0,30.8904,30.9568,30.8704,30.8904,88300.0
2008-08-08 11:20:00,46.5,46.55,46.48,46.53,113800.0,30.8904,30.9236,30.8771,30.9103,113800.0
2008-08-08 11:30:00,46.52,46.59,46.49,46.49,80400.0,30.9037,30.9502,30.8837,30.8837,80400.0
2008-08-08 11:40:00,46.5,46.53,46.45,46.48,148000.0,30.8904,30.9103,30.8571,30.8771,148000.0
2008-08-08 11:50:00,46.47,46.54,46.42,46.5,87000.0,30.8704,30.9169,30.8372,30.8904,87000.0
2008-08-08 12:00:00,46.5,46.54,46.43,46.45,71000.0,30.8904,30.9169,30.8439,30.8571,71000.0
2008-08-08 12:10:00,46.45,46.64,46.44,46.58,98500.0,30.8571,30.9834,30.8505,30.9435,98500.0
2008-08-08 12:20:00,46.58,46.59,46.52,46.55,77500.0,30.9435,30.9502,30.9037,30.9236,77500.0
2008-08-08 12:30:00,46.54,46.58,46.48,46.54,60800.0,30.9169,30.9435,30.8771,30.9169,60800.0
2008-08-08 12:40:00,46.55,46.55,46.46,46.49,52500.0,30.9236,30.9236,30.8638,30.8837,52500.0
2008-08-08 12:50:00,46.49,46.49,46.37,46.38,78100.0,30.8837,30.8837,30.804,30.8106,78100.0
2008-08-08 13:00:00,46.39,46.43,46.36,46.39,105500.0,30.8173,30.8439,30.7974,30.8173,105500.0
2008-08-08 13:10:00,46.4,46.42,46.37,46.41,84900.0,30.8239,30.8372,30.804,30.8306,84900.0
2008-08-08 13:20:00,46.42,46.67,46.41,46.65,103600.0,30.8372,31.0033,30.8306,30.99,103600.0
2008-08-08 13:30:00,46.65,46.73,46.58,46.62,126500.0,30.99,31.0432,30.9435,30.9701,126500.0
2008-08-08 13:40:00,46.62,46.76,46.61,46.65,108900.0,30.9701,31.0631,30.9634,30.99,108900.0
2008-08-08 13:50:00,46.66,46.73,46.63,46.65,78900.0,30.9967,31.0432,30.9767,30.99,78900.0
2008-08-08 14:00:00,46.65,46.68,46.61,46.67,76100.0,30.99,31.0099,30.9634,31.0033,76100.0
2008-08-08 14:10:00,46.67,46.7,46.66,46.69,45100.0,31.0033,31.0232,30.9967,31.0166,45100.0
2008-08-08 14:20:00,46.69,46.81,46.69,46.8,85700.0,31.0166,31.0963,31.0166,31.0897,85700.0
2008-08-08 14:30:00,46.8,46.81,46.73,46.75,107100.0,31.0897,31.0963,31.0432,31.0564,107100.0
2008-08-08 14:40:00,46.75,46.76,46.66,46.7,69700.0,31.0564,31.0631,30.9967,31.0232,69700.0
2008-08-08 14:50:00,46.69,46.75,46.66,46.7,60400.0,31.0166,31.0564,30.9967,31.0232,60400.0
2008-08-08 15:00:00,46.7,46.75,46.64,46.7,124900.0,31.0232,31.0564,30.9834,31.0232,124900.0
2008-08-08 15:10:00,46.69,46.76,46.51,46.54,155900.0,31.0166,31.0631,30.897,30.9169,155900.0
2008-08-08 15:20:00,46.55,46.66,46.48,46.63,176400.0,30.9236,30.9967,30.8771,30.9767,176400.0
2008-08-08 15:30:00,46.62,46.76,46.58,46.69,170600.0,30.9701,31.0631,30.9435,31.0166,170600.0
2008-08-08 15:40:00,46.69,46.79,46.64,46.66,278500.0,31.0166,31.083,30.9834,30.9967,278500.0
2008-08-08 15:50:00,46.66,46.73,46.52,46.65,338600.0,30.9967,31.0432,30.9037,30.99,338600.0
2008-08-11 09:30:00,46.69,46.69,46.31,46.39,85600.0,31.0166,31.0166,30.7641,30.8173,85600.0
2008-08-11 09:40:00,46.37,46.6,46.36,46.52,96400.0,30.804,30.9568,30.7974,30.9037,96400.0
2008-08-11 09:50:00,46.52,46.6,46.45,46.57,81700.0,30.9037,30.9568,30.8571,30.9369,81700.0
2008-08-11 10:00:00,46.57,46.6,46.51,46.59,80000.0,30.9369,30.9568,30.897,30.9502,80000.0
2008-08-11 10:10:00,46.59,46.7,46.58,46.69,95500.0,30.9502,31.0232,30.9435,31.0166,95500.0
2008-08-11 10:20:00,46.69,46.69,46.57,46.63,84900.0,31.0166,31.0166,30.9369,30.9767,84900.0
2008-08-11 10:30:00,46.63,46.68,46.51,46.54,66000.0,30.9767,31.0099,30.897,30.9169,66000.0
2008-08-11 10:40:00,46.53,46.67,46.5,46.66,75900.0,30.9103,31.0033,30.8904,30.9967,75900.0
2008-08-11 10:50:00,46.66,46.83,46.65,46.83,115200.0,30.9967,31.1096,30.99,31.1096,115200.0
2008-08-11 11:00:00,46.83,47.06,46.82,47.06,104600.0,31.1096,31.2624,31.1029,31.2624,104600.0
2008-08-11 11:10:00,47.06,47.08,47.02,47.07,121200.0,31.2624,31.2757,31.2358,31.269,121200.0
2008-08-11 11:20:00,47.06,47.06,46.91,47.03,106000.0,31.2624,31.2624,31.1627,31.2424,106000.0
2008-08-11 11:30:00,47.03,47.19,46.99,47.18,128200.0,31.2424,31.3487,31.2159,31.3421,128200.0
2008-08-11 11:40:00,47.18,47.2,47.03,47.03,88100.0,31.3421,31.3554,31.2424,31.2424,88100.0
2008-08-11 11:50:00,47.02,47.07,46.99,47.07,102000.0,31.2358,31.269,31.2159,31.269,102000.0
2008-08-11 12:00:00,47.07,47.13,47.02,47.05,86500.0,31.269,31.3089,31.2358,31.2557,86500.0
2008-08-11 12:10:00,47.05,47.12,47.01,47.09,87300.0,31.2557,31.3022,31.2292,31.2823,87300.0
2008-08-11 12:20:00,47.1,47.18,47.08,47.15,112100.0,31.289,31.3421,31.2757,31.3222,112100.0
2008-08-11 12:30:00,47.14,47.17,47.09,47.14,88600.0,31.3155,31.3355,31.2823,31.3155,88600.0
2008-08-11 12:40:00,47.14,47.17,46.99,47.01,138600.0,31.3155,31.3355,31.2159,31.2292,138600.0
2008-08-11 12:50:00,47.0,47.03,46.95,47.02,79900.0,31.2225,31.2424,31.1893,31.2358,79900.0
2008-08-11 13:00:00,47.02,47.02,46.87,46.92,82200.0,31.2358,31.2358,31.1362,31.1694,82200.0
2008-08-11 13:10:00,46.93,47.01,46.93,46.99,96600.0,31.176,31.2292,31.176,31.2159,96600.0
2008-08-11 13:20:00,46.99,47.06,46.99,47.05,110800.0,31.2159,31.2624,31.2159,31.2557,110800.0
2008-08-11 13:30:00,47.05,47.18,47.05,47.14,133200.0,31.2557,31.3421,31.2557,31.3155,133200.0
2008-08-11 13:40:00,47.13,47.13,46.95,46.99,76000.0,31.3089,31.3089,31.1893,31.2159,76000.0
2008-08-11 13:50:00,46.99,47.11,46.91,46.93,162400.0,31.2159,31.2956,31.1627,31.176,162400.0
2008-08-11 14:00:00,46.93,46.96,46.77,46.91,128900.0,31.176,31.1959,31.0697,31.1627,128900.0
2008-08-11 14:10:00,46.91,46.91,46.72,46.72,125800.0,31.1627,31.1627,31.0365,31.0365,125800.0
2008-08-11 14:20:00,46.72,46.74,46.55,46.6,142800.0,31.0365,31.0498,30.9236,30.9568,142800.0
2008-08-11 14:30:00,46.6,46.68,46.44,46.53,115100.0,30.9568,31.0099,30.8505,30.9103,115100.0
2008-08-11 14:40:00,46.53,46.54,46.23,46.34,228500.0,30.9103,30.9169,30.711,30.7841,228500.0
2008-08-11 14:50:00,46.34,46.42,46.21,46.39,161900.0,30.7841,30.8372,30.6977,30.8173,161900.0
2008-08-11 15:00:00,46.39,46.64,46.38,46.59,145800.0,30.8173,30.9834,30.8106,30.9502,145800.0
2008-08-11 15:10:00,46.58,46.58,46.37,46.37,106000.0,30.9435,30.9435,30.804,30.804,106000.0
2008-08-11 15:20:00,46.38,46.41,46.23,46.28,149700.0,30.8106,30.8306,30.711,30.7442,149700.0
2008-08-11 15:30:00,46.29,46.38,46.17,46.34,277100.0,30.7509,30.8106,30.6711,30.7841,277100.0
2008-08-11 15:40:00,46.35,46.49,46.35,46.47,290600.0,30.7907,30.8837,30.7907,30.8704,290600.0
2008-08-11 15:50:00,46.47,46.56,46.43,46.55,396400.0,30.8704,30.9302,30.8439,30.9236,396400.0
2008-08-12 09:30:00,45.96,46.33,45.96,45.99,106600.0,30.5316,30.7774,30.5316,30.5516,106600.0
2008-08-12 09:40:00,45.97,46.23,45.94,46.1,134200.0,30.5383,30.711,30.5184,30.6246,134200.0
2008-08-12 09:50:00,46.12,46.2,46.03,46.2,139800.0,30.6379,30.6911,30.5781,30.6911,139800.0
2008-08-12 10:00:00,46.2,46.25,46.11,46.16,133000.0,30.6911,30.7243,30.6313,30.6645,133000.0
2008-08-12 10:10:00,46.18,46.26,46.12,46.14,92600.0,30.6778,30.7309,30.6379,30.6512,92600.0
2008-08-12 10:20:00,46.14,46.27,46.14,46.23,102900.0,30.6512,30.7376,30.6512,30.711,102900.0
2008-08-12 10:30:00,46.22,46.25,46.15,46.17,118400.0,30.7044,30.7243,30.6579,30.6711,118400.0
2008-08-12 10:40:00,46.17,46.35,46.17,46.32,83600.0,30.6711,30.7907,30.6711,30.7708,83600.0
2008-08-12 10:50:00,46.33,46.44,46.3,46.37,68800.0,30.7774,30.8505,30.7575,30.804,68800.0
2008-08-12 11:00:00,46.37,46.51,46.32,46.49,79300.0,30.804,30.897,30.7708,30.8837,79300.0
2008-08-12 11:10:00,46.49,46.49,46.41,46.43,149400.0,30.8837,30.8837,30.8306,30.8439,149400.0
2008-08-12 11:20:00,46.44,46.45,46.37,46.41,137400.0,30.8505,30.8571,30.804,30.8306,137400.0
2008-08-12 11:30:00,46.41,46.44,46.24,46.26,118100.0,30.8306,30.8505,30.7176,30.7309,118100.0
2008-08-12 11:40:00,46.26,46.29,46.17,46.18,67700.0,30.7309,30.7509,30.6711,30.6778,67700.0
2008-08-12 11:50:00,46.19,46.24,46.1,46.13,86000.0,30.6844,30.7176,30.6246,30.6446,86000.0
2008-08-12 12:00:00,46.12,46.17,46.09,46.12,98500.0,30.6379,30.6711,30.618,30.6379,98500.0
2008-08-12 12:10:00,46.13,46.18,46.11,46.14,69200.0,30.6446,30.6778,30.6313,30.6512,69200.0
2008-08-12 12:20:00,46.14,46.26,46.13,46.21,83300.0,30.6512,30.7309,30.6446,30.6977,83300.0
2008-08-12 12:30:00,46.21,46.25,46.13,46.17,76000.0,30.6977,30.7243,30.6446,30.6711,76000.0
2008-08-12 12:40:00,46.18,46.21,46.15,46.19,58100.0,30.6778,30.6977,30.6579,30.6844,58100.0
2008-08-12 12:50:00,46.19,46.25,46.14,46.25,66200.0,30.6844,30.7243,30.6512,30.7243,66200.0
2008-08-12 13:00:00,46.24,46.26,46.14,46.17,62300.0,30.7176,30.7309,30.6512,30.6711,62300.0
2008-08-12 13:10:00,46.17,46.2,46.1,46.13,108100.0,30.6711,30.6911,30.6246,30.6446,108100.0
2008-08-12 13:20:00,46.12,46.13,46.01,46.07,117300.0,30.6379,30.6446,30.5649,30.6047,117300.0
2008-08-12 13:30:00,46.06,46.08,45.95,45.96,103500.0,30.5981,30.6114,30.525,30.5316,103500.0
2008-08-12 13:40:00,45.96,46.03,45.96,45.99,51000.0,30.5316,30.5781,30.5316,30.5516,51000.0
2008-08-12 13:50:00,45.98,46.0,45.83,45.87,99700.0,30.5449,30.5582,30.4453,30.4719,99700.0
2008-08-12 14:00:00,45.87,45.97,45.85,45.86,87000.0,30.4719,30.5383,30.4586,30.4652,87000.0
2008-08-12 14:10:00,45.85,45.91,45.81,45.83,72900.0,30.4586,30.4984,30.432,30.4453,72900.0
2008-08-12 14:20:00,45.83,45.96,45.8,45.91,72800.0,30.4453,30.5316,30.4253,30.4984,72800.0
2008-08-12 14:30:00,45.91,45.93,45.86,45.87,44500.0,30.4984,30.5117,30.4652,30.4719,44500.0
2008-08-12 14:40:00,45.86,45.9,45.8,45.86,93600.0,30.4652,30.4918,30.4253,30.4652,93600.0
2008-08-12 14:50:00,45.86,45.9,45.81,45.81,119100.0,30.4652,30.4918,30.432,30.432,119100.0
2008-08-12 15:00:00,45.81,45.84,45.72,45.78,139600.0,30.432,30.4519,30.3722,30.4121,139600.0
2008-08-12 15:10:00,45.78,45.79,45.62,45.76,206400.0,30.4121,30.4187,30.3058,30.3988,206400.0
2008-08-12 15:20:00,45.76,45.91,45.73,45.87,187900.0,30.3988,30.4984,30.3788,30.4719,187900.0
2008-08-12 15:30:00,45.87,45.87,45.73,45.77,243500.0,30.4719,30.4719,30.3788,30.4054,243500.0
2008-08-12 15:40:00,45.76,46.0,45.6,45.96,509600.0,30.3988,30.5582,30.2925,30.5316,509600.0
2008-08-12 15:50:00,45.96,45.96,45.81,45.95,411700.0,30.5316,30.5316,30.432,30.525,411700.0
2008-08-13 09:30:00,45.4,45.86,45.33,45.57,127000.0,30.1596,30.4652,30.1131,30.2726,127000.0
2008-08-13 09:40:00,45.54,45.62,45.44,45.51,135700.0,30.2526,30.3058,30.1862,30.2327,135700.0
2008-08-13 09:50:00,45.49,45.51,45.37,45.44,97000.0,30.2194,30.2327,30.1397,30.1862,97000.0
2008-08-13 10:00:00,45.43,45.55,45.33,45.35,100100.0,30.1796,30.2593,30.1131,30.1264,100100.0
2008-08-13 10:10:00,45.34,45.35,45.24,45.27,110600.0,30.1198,30.1264,30.0533,30.0733,110600.0
2008-08-13 10:20:00,45.27,45.42,45.27,45.31,112200.0,30.0733,30.1729,30.0733,30.0998,112200.0
2008-08-13 10:30:00,45.31,45.36,45.11,45.13,160800.0,30.0998,30.1331,29.967,29.9803,160800.0
2008-08-13 10:40:00,45.12,45.2,45.04,45.2,120400.0,29.9736,30.0268,29.9205,30.0268,120400.0
2008-08-13 10:50:00,45.19,45.2,45.09,45.16,107100.0,30.0201,30.0268,29.9537,30.0002,107100.0
2008-08-13 11:00:00,45.16,45.16,45.03,45.07,163900.0,30.0002,30.0002,29.9138,29.9404,163900.0
2008-08-13 11:10:00,45.07,45.15,45.02,45.13,140700.0,29.9404,29.9935,29.9072,29.9803,140700.0
2008-08-13 11:20:00,45.13,45.14,44.99,45.02,76500.0,29.9803,29.9869,29.8873,29.9072,76500.0
2008-08-13 11:30:00,45.02,45.08,44.99,45.04,97000.0,29.9072,29.947,29.8873,29.9205,97000.0
2008-08-13 11:40:00,45.04,45.05,44.9,44.92,115500.0,29.9205,29.9271,29.8275,29.8408,115500.0
2008-08-13 11:50:00,44.92,44.96,44.83,44.93,74300.0,29.8408,29.8673,29.781,29.8474,74300.0
2008-08-13 12:00:00,44.93,45.04,44.93,44.97,168400.0,29.8474,29.9205,29.8474,29.874,168400.0
2008-08-13 12:10:00,44.98,45.08,44.95,45.06,150600.0,29.8806,29.947,29.8607,29.9338,150600.0
2008-08-13 12:20:00,45.06,45.15,45.0,45.15,168500.0,29.9338,29.9935,29.8939,29.9935,168500.0
2008-08-13 12:30:00,45.15,45.22,45.11,45.22,168200.0,29.9935,30.04,29.967,30.04,168200.0
2008-08-13 12:40:00,45.22,45.32,45.16,45.2,99800.0,30.04,30.1065,30.0002,30.0268,99800.0
2008-08-13 12:50:00,45.19,45.23,45.1,45.2,84200.0,30.0201,30.0467,29.9603,30.0268,84200.0
2008-08-13 13:00:00,45.19,45.3,45.16,45.24,98700.0,30.0201,30.0932,30.0002,30.0533,98700.0
2008-08-13 13:10:00,45.24,45.27,45.15,45.24,66500.0,30.0533,30.0733,29.9935,30.0533,66500.0
2008-08-13 13:20:00,45.24,45.5,45.2,45.44,126300.0,30.0533,30.2261,30.0268,30.1862,126300.0
2008-08-13 13:30:00,45.43,45.61,45.42,45.55,133200.0,30.1796,30.2991,30.1729,30.2593,133200.0
2008-08-13 13:40:00,45.55,45.66,45.35,45.39,187300.0,30.2593,30.3323,30.1264,30.153,187300.0
2008-08-13 13:50:00,45.37,45.52,45.34,45.48,128100.0,30.1397,30.2393,30.1198,30.2128,128100.0
2008-08-13 14:00:00,45.48,45.61,45.46,45.56,117400.0,30.2128,30.2991,30.1995,30.2659,117400.0
2008-08-13 14:10:00,45.55,45.61,45.51,45.56,65800.0,30.2593,30.2991,30.2327,30.2659,65800.0
2008-08-13 14:20:00,45.56,45.6,45.49,45.5,88200.0,30.2659,30.2925,30.2194,30.2261,88200.0
2008-08-13 14:30:00,45.49,45.5,45.39,45.47,77900.0,30.2194,30.2261,30.153,30.2061,77900.0
2008-08-13 14:40:00,45.49,45.82,45.48,45.77,163500.0,30.2194,30.4386,30.2128,30.4054,163500.0
2008-08-13 14:50:00,45.75,45.87,45.63,45.83,84300.0,30.3921,30.4719,30.3124,30.4453,84300.0
2008-08-13 15:00:00,45.83,45.88,45.65,45.65,92600.0,30.4453,30.4785,30.3257,30.3257,92600.0
2008-08-13 15:10:00,45.65,45.73,45.63,45.65,91000.0,30.3257,30.3788,30.3124,30.3257,91000.0
2008-08-13 15:20:00,45.67,45.68,45.5,45.58,99200.0,30.339,30.3456,30.2261,30.2792,99200.0
2008-08-13 15:30:00,45.57,45.59,45.32,45.37,170100.0,30.2726,30.2858,30.1065,30.1397,170100.0
2008-08-13 15:40:00,45.37,45.6,45.11,45.46,376800.0,30.1397,30.2925,29.967,30.1995,376800.0
2008-08-13 15:50:00,45.45,45.47,45.28,45.36,399200.0,30.1928,30.2061,30.0799,30.1331,399200.0
2008-08-14 09:30:00,44.76,45.33,44.76,45.05,132400.0,29.7345,30.1131,29.7345,29.9271,132400.0
2008-08-14 09:40:00,45.05,45.19,45.03,45.03,129300.0,29.9271,30.0201,29.9138,29.9138,129300.0
2008-08-14 09:50:00,45.03,45.2,44.97,45.17,154700.0,29.9138,30.0268,29.874,30.0068,154700.0
2008-08-14 10:00:00,45.17,45.44,45.15,45.34,160400.0,30.0068,30.1862,29.9935,30.1198,160400.0
2008-08-14 10:10:00,45.33,45.35,45.25,45.35,147700.0,30.1131,30.1264,30.06,30.1264,147700.0
2008-08-14 10:20:00,45.34,45.61,45.28,45.6,204800.0,30.1198,30.2991,30.0799,30.2925,204800.0
2008-08-14 10:30:00,45.59,45.74,45.5,45.67,239400.0,30.2858,30.3855,30.2261,30.339,239400.0
2008-08-14 10:40:00,45.67,45.84,45.66,45.79,169100.0,30.339,30.4519,30.3323,30.4187,169100.0
2008-08-14 10:50:00,45.79,45.8,45.52,45.62,122700.0,30.4187,30.4253,30.2393,30.3058,122700.0
2008-08-14 11:00:00,45.62,45.69,45.54,45.68,118500.0,30.3058,30.3523,30.2526,30.3456,118500.0
2008-08-14 11:10:00,45.67,45.74,45.63,45.68,110100.0,30.339,30.3855,30.3124,30.3456,110100.0
2008-08-14 11:20:00,45.67,45.7,45.59,45.59,92400.0,30.339,30.3589,30.2858,30.2858,92400.0
2008-08-14 11:30:00,45.59,45.61,45.53,45.55,61000.0,30.2858,30.2991,30.246,30.2593,61000.0
2008-08-14 11:40:00,45.55,45.56,45.49,45.53,68500.0,30.2593,30.2659,30.2194,30.246,68500.0
2008-08-14 11:50:00,45.53,45.57,45.49,45.53,58200.0,30.246,30.2726,30.2194,30.246,58200.0
2008-08-14 12:00:00,45.54,45.64,45.51,45.58,73500.0,30.2526,30.3191,30.2327,30.2792,73500.0
2008-08-14 12:10:00,45.59,45.77,45.59,45.77,135100.0,30.2858,30.4054,30.2858,30.4054,135100.0
2008-08-14 12:20:00,45.76,45.76,45.62,45.63,81800.0,30.3988,30.3988,30.3058,30.3124,81800.0
2008-08-14 12:30:00,45.63,45.72,45.6,45.66,87300.0,30.3124,30.3722,30.2925,30.3323,87300.0
2008-08-14 12:40:00,45.66,45.82,45.66,45.76,105400.0,30.3323,30.4386,30.3323,30.3988,105400.0
2008-08-14 12:50:00,45.76,45.81,45.71,45.72,60100.0,30.3988,30.432,30.3656,30.3722,60100.0
2008-08-14 13:00:00,45.71,45.74,45.6,45.6,78500.0,30.3656,30.3855,30.2925,30.2925,78500.0
2008-08-14 13:10:00,45.6,45.67,45.6,45.61,47800.0,30.2925,30.339,30.2925,30.2991,47800.0
2008-08-14 13:20:00,45.6,45.65,45.54,45.56,60600.0,30.2925,30.3257,30.2526,30.2659,60600.0
2008-08-14 13:30:00,45.55,45.56,45.46,45.51,53900.0,30.2593,30.2659,30.1995,30.2327,53900.0
2008-08-14 13:40:00,45.5,45.54,45.42,45.47,59400.0,30.2261,30.2526,30.1729,30.2061,59400.0
2008-08-14 13:50:00,45.47,45.52,45.42,45.52,44200.0,30.2061,30.2393,30.1729,30.2393,44200.0
2008-08-14 14:00:00,45.51,45.56,45.47,45.56,94000.0,30.2327,30.2659,30.2061,30.2659,94000.0
2008-08-14 14:10:00,45.56,45.59,45.47,45.55,85400.0,30.2659,30.2858,30.2061,30.2593,85400.0
2008-08-14 14:20:00,45.55,45.59,45.51,45.53,114000.0,30.2593,30.2858,30.2327,30.246,114000.0
2008-08-14 14:30:00,45.52,45.56,45.47,45.48,53300.0,30.2393,30.2659,30.2061,30.2128,53300.0
2008-08-14 14:40:00,45.49,45.52,45.34,45.37,126600.0,30.2194,30.2393,30.1198,30.1397,126600.0
2008-08-14 14:50:00,45.37,45.43,45.37,45.37,50900.0,30.1397,30.1796,30.1397,30.1397,50900.0
2008-08-14 15:00:00,45.37,45.42,45.33,45.4,98800.0,30.1397,30.1729,30.1131,30.1596,98800.0
2008-08-14 15:10:00,45.4,45.54,45.35,45.52,96700.0,30.1596,30.2526,30.1264,30.2393,96700.0
2008-08-14 15:20:00,45.51,45.54,45.39,45.4,100900.0,30.2327,30.2526,30.153,30.1596,100900.0
2008-08-14 15:30:00,45.4,45.57,45.36,45.55,196400.0,30.1596,30.2726,30.1331,30.2593,196400.0
2008-08-14 15:40:00,45.54,45.57,45.47,45.49,168700.0,30.2526,30.2726,30.2061,30.2194,168700.0
2008-08-14 15:50:00,45.49,45.56,45.44,45.55,287900.0,30.2194,30.2659,30.1862,30.2593,287900.0
2008-08-15 09:30:00,45.78,46.12,45.7,46.04,472800.0,30.4121,30.6379,30.3589,30.5848,472800.0
2008-08-15 09:40:00,46.06,46.24,46.02,46.1,113400.0,30.5981,30.7176,30.5715,30.6246,113400.0
2008-08-15 09:50:00,46.1,46.16,45.84,45.88,143400.0,30.6246,30.6645,30.4519,30.4785,143400.0
2008-08-15 10:00:00,45.89,45.89,45.52,45.73,145900.0,30.4851,30.4851,30.2393,30.3788,145900.0
2008-08-15 10:10:00,45.75,45.86,45.65,45.74,109400.0,30.3921,30.4652,30.3257,30.3855,109400.0
2008-08-15 10:20:00,45.76,45.89,45.69,45.75,105600.0,30.3988,30.4851,30.3523,30.3921,105600.0
2008-08-15 10:30:00,45.76,45.98,45.76,45.93,116400.0,30.3988,30.5449,30.3988,30.5117,116400.0
2008-08-15 10:40:00,45.94,46.07,45.94,46.05,65200.0,30.5184,30.6047,30.5184,30.5914,65200.0
2008-08-15 10:50:00,46.05,46.17,46.05,46.14,69400.0,30.5914,30.6711,30.5914,30.6512,69400.0
2008-08-15 11:00:00,46.14,46.14,45.92,45.95,63500.0,30.6512,30.6512,30.5051,30.525,63500.0
2008-08-15 11:10:00,45.93,46.05,45.9,45.96,89900.0,30.5117,30.5914,30.4918,30.5316,89900.0
2008-08-15 11:20:00,45.97,46.01,45.93,45.97,57400.0,30.5383,30.5649,30.5117,30.5383,57400.0
2008-08-15 11:30:00,45.97,46.03,45.76,45.76,145700.0,30.5383,30.5781,30.3988,30.3988,145700.0
2008-08-15 11:40:00,45.76,45.77,45.64,45.72,113100.0,30.3988,30.4054,30.3191,30.3722,113100.0
2008-08-15 11:50:00,45.72,45.83,45.69,45.77,75400.0,30.3722,30.4453,30.3523,30.4054,75400.0
2008-08-15 12:00:00,45.76,45.84,45.73,45.74,63700.0,30.3988,30.4519,30.3788,30.3855,63700.0
2008-08-15 12:10:00,45.74,45.77,45.66,45.77,60900.0,30.3855,30.4054,30.3323,30.4054,60900.0
2008-08-15 12:20:00,45.76,45.84,45.74,45.8,78900.0,30.3988,30.4519,30.3855,30.4253,78900.0
2008-08-15 12:30:00,45.8,46.05,45.79,46.04,69800.0,30.4253,30.5914,30.4187,30.5848,69800.0
2008-08-15 12:40:00,46.04,46.08,45.95,46.06,120200.0,30.5848,30.6114,30.525,30.5981,120200.0
2008-08-15 12:50:00,46.06,46.13,46.06,46.06,57900.0,30.5981,30.6446,30.5981,30.5981,57900.0
2008-08-15 13:00:00,46.06,46.1,45.99,45.99,109000.0,30.5981,30.6246,30.5516,30.5516,109000.0
2008-08-15 13:10:00,46.0,46.04,45.92,46.02,72500.0,30.5582,30.5848,30.5051,30.5715,72500.0
2008-08-15 13:20:00,46.02,46.06,45.98,46.03,61400.0,30.5715,30.5981,30.5449,30.5781,61400.0
2008-08-15 13:30:00,46.03,46.11,46.02,46.06,39800.0,30.5781,30.6313,30.5715,30.5981,39800.0
2008-08-15 13:40:00,46.07,46.16,46.05,46.16,41400.0,30.6047,30.6645,30.5914,30.6645,41400.0
2008-08-15 13:50:00,46.16,46.17,46.1,46.13,31400.0,30.6645,30.6711,30.6246,30.6446,31400.0
2008-08-15 14:00:00,46.14,46.16,46.04,46.06,60900.0,30.6512,30.6645,30.5848,30.5981,60900.0
2008-08-15 14:10:00,46.05,46.11,46.01,46.07,51300.0,30.5914,30.6313,30.5649,30.6047,51300.0
2008-08-15 14:20:00,46.07,46.09,45.95,45.96,109300.0,30.6047,30.618,30.525,30.5316,109300.0
2008-08-15 14:30:00,45.96,46.06,45.95,46.05,94100.0,30.5316,30.5981,30.525,30.5914,94100.0
2008-08-15 14:40:00,46.05,46.15,46.01,46.15,92500.0,30.5914,30.6579,30.5649,30.6579,92500.0
2008-08-15 14:50:00,46.15,46.26,46.14,46.18,66600.0,30.6579,30.7309,30.6512,30.6778,66600.0
2008-08-15 15:00:00,46.17,46.25,46.17,46.2,105000.0,30.6711,30.7243,30.6711,30.6911,105000.0
2008-08-15 15:10:00,46.21,46.21,46.14,46.15,92100.0,30.6977,30.6977,30.6512,30.6579,92100.0
2008-08-15 15:20:00,46.15,46.22,46.1,46.2,133700.0,30.6579,30.7044,30.6246,30.6911,133700.0
2008-08-15 15:30:00,46.2,46.2,46.15,46.17,116800.0,30.6911,30.6911,30.6579,30.6711,116800.0
2008-08-15 15:40:00,46.17,46.21,46.01,46.01,134400.0,30.6711,30.6977,30.5649,30.5649,134400.0
2008-08-15 15:50:00,46.01,46.18,46.01,46.18,285800.0,30.5649,30.6778,30.5649,30.6778,285800.0
2008-08-18 09:30:00,46.24,46.24,45.85,45.92,94600.0,30.7176,30.7176,30.4586,30.5051,94600.0
2008-08-18 09:40:00,45.92,45.92,45.55,45.66,160900.0,30.5051,30.5051,30.2593,30.3323,160900.0
2008-08-18 09:50:00,45.67,45.82,45.6,45.71,94600.0,30.339,30.4386,30.2925,30.3656,94600.0
2008-08-18 10:00:00,45.71,45.78,45.6,45.65,89000.0,30.3656,30.4121,30.2925,30.3257,89000.0
2008-08-18 10:10:00,45.65,45.79,45.58,45.64,87300.0,30.3257,30.4187,30.2792,30.3191,87300.0
2008-08-18 10:20:00,45.65,45.75,45.64,45.7,99900.0,30.3257,30.3921,30.3191,30.3589,99900.0
2008-08-18 10:30:00,45.7,45.88,45.64,45.81,127800.0,30.3589,30.4785,30.3191,30.432,127800.0
2008-08-18 10:40:00,45.81,45.93,45.81,45.88,79300.0,30.432,30.5117,30.432,30.4785,79300.0
2008-08-18 10:50:00,45.88,46.06,45.88,46.01,103800.0,30.4785,30.5981,30.4785,30.5649,103800.0
2008-08-18 11:00:00,45.98,46.04,45.9,45.99,68200.0,30.5449,30.5848,30.4918,30.5516,68200.0
2008-08-18 11:10:00,46.01,46.08,45.93,46.0,62700.0,30.5649,30.6114,30.5117,30.5582,62700.0
2008-08-18 11:20:00,46.0,46.03,45.9,45.96,57200.0,30.5582,30.5781,30.4918,30.5316,57200.0
2008-08-18 11:30:00,45.96,45.96,45.8,45.85,52600.0,30.5316,30.5316,30.4253,30.4586,52600.0
2008-08-18 11:40:00,45.84,45.84,45.72,45.75,51000.0,30.4519,30.4519,30.3722,30.3921,51000.0
2008-08-18 11:50:00,45.76,45.78,45.6,45.6,82000.0,30.3988,30.4121,30.2925,30.2925,82000.0
2008-08-18 12:00:00,45.61,45.62,45.5,45.55,93500.0,30.2991,30.3058,30.2261,30.2593,93500.0
2008-08-18 12:10:00,45.54,45.59,45.5,45.5,114400.0,30.2526,30.2858,30.2261,30.2261,114400.0
2008-08-18 12:20:00,45.5,45.79,45.5,45.76,118400.0,30.2261,30.4187,30.2261,30.3988,118400.0
2008-08-18 12:30:00,45.77,45.82,45.67,45.68,52000.0,30.4054,30.4386,30.339,30.3456,52000.0
2008-08-18 12:40:00,45.67,45.67,45.53,45.59,74400.0,30.339,30.339,30.246,30.2858,74400.0
2008-08-18 12:50:00,45.59,45.59,45.51,45.56,76500.0,30.2858,30.2858,30.2327,30.2659,76500.0
2008-08-18 13:00:00,45.56,45.65,45.56,45.63,72400.0,30.2659,30.3257,30.2659,30.3124,72400.0
2008-08-18 13:10:00,45.63,45.63,45.57,45.6,49800.0,30.3124,30.3124,30.2726,30.2925,49800.0
2008-08-18 13:20:00,45.6,45.72,45.6,45.72,44200.0,30.2925,30.3722,30.2925,30.3722,44200.0
2008-08-18 13:30:00,45.71,45.76,45.68,45.74,78000.0,30.3656,30.3988,30.3456,30.3855,78000.0
2008-08-18 13:40:00,45.74,45.75,45.66,45.67,83200.0,30.3855,30.3921,30.3323,30.339,83200.0
2008-08-18 13:50:00,45.69,45.76,45.63,45.65,88300.0,30.3523,30.3988,30.3124,30.3257,88300.0
2008-08-18 14:00:00,45.63,45.66,45.56,45.57,68100.0,30.3124,30.3323,30.2659,30.2726,68100.0
2008-08-18 14:10:00,45.58,45.66,45.58,45.63,120500.0,30.2792,30.3323,30.2792,30.3124,120500.0
2008-08-18 14:20:00,45.64,45.7,45.61,45.69,135400.0,30.3191,30.3589,30.2991,30.3523,135400.0
2008-08-18 14:30:00,45.69,45.71,45.61,45.62,132100.0,30.3523,30.3656,30.2991,30.3058,132100.0
2008-08-18 14:40:00,45.61,45.74,45.61,45.7,87200.0,30.2991,30.3855,30.2991,30.3589,87200.0
2008-08-18 14:50:00,45.7,45.72,45.68,45.71,98600.0,30.3589,30.3722,30.3456,30.3656,98600.0
2008-08-18 15:00:00,45.7,45.7,45.58,45.6,127700.0,30.3589,30.3589,30.2792,30.2925,127700.0
2008-08-18 15:10:00,45.6,45.72,45.58,45.66,93500.0,30.2925,30.3722,30.2792,30.3323,93500.0
2008-08-18 15:20:00,45.66,45.79,45.59,45.74,144500.0,30.3323,30.4187,30.2858,30.3855,144500.0
2008-08-18 15:30:00,45.74,45.85,45.7,45.72,194900.0,30.3855,30.4586,30.3589,30.3722,194900.0
2008-08-18 15:40:00,45.71,45.71,45.52,45.59,328000.0,30.3656,30.3656,30.2393,30.2858,328000.0
2008-08-18 15:50:00,45.6,45.65,45.56,45.62,369000.0,30.2925,30.3257,30.2659,30.3058,369000.0
2008-08-19 09:30:00,45.24,45.3,44.92,45.22,246200.0,30.0533,30.0932,29.8408,30.04,246200.0
2008-08-19 09:40:00,45.19,45.19,44.85,44.88,112300.0,30.0201,30.0201,29.7943,29.8142,112300.0
2008-08-19 09:50:00,44.88,45.05,44.82,45.0,72700.0,29.8142,29.9271,29.7743,29.8939,72700.0
2008-08-19 10:00:00,44.99,45.11,44.91,45.0,81700.0,29.8873,29.967,29.8341,29.8939,81700.0
2008-08-19 10:10:00,45.0,45.15,44.96,45.14,124000.0,29.8939,29.9935,29.8673,29.9869,124000.0
2008-08-19 10:20:00,45.12,45.18,45.04,45.12,129800.0,29.9736,30.0135,29.9205,29.9736,129800.0
2008-08-19 10:30:00,45.13,45.2,45.03,45.07,137500.0,29.9803,30.0268,29.9138,29.9404,137500.0
2008-08-19 10:40:00,45.09,45.23,45.03,45.11,142200.0,29.9537,30.0467,29.9138,29.967,142200.0
2008-08-19 10:50:00,45.11,45.12,44.99,45.1,141800.0,29.967,29.9736,29.8873,29.9603,141800.0
2008-08-19 11:00:00,45.1,45.15,44.88,44.92,126000.0,29.9603,29.9935,29.8142,29.8408,126000.0
2008-08-19 11:10:00,44.92,44.97,44.84,44.84,145100.0,29.8408,29.874,29.7876,29.7876,145100.0
2008-08-19 11:20:00,44.84,44.95,44.79,44.87,121800.0,29.7876,29.8607,29.7544,29.8075,121800.0
2008-08-19 11:30:00,44.87,44.91,44.8,44.82,113600.0,29.8075,29.8341,29.761,29.7743,113600.0
2008-08-19 11:40:00,44.82,44.97,44.81,44.94,62700.0,29.7743,29.874,29.7677,29.854,62700.0
2008-08-19 11:50:00,44.94,44.96,44.77,44.83,117700.0,29.854,29.8673,29.7411,29.781,117700.0
2008-08-19 12:00:00,44.82,44.88,44.78,44.78,70900.0,29.7743,29.8142,29.7478,29.7478,70900.0
2008-08-19 12:10:00,44.78,44.82,44.7,44.79,116900.0,29.7478,29.7743,29.6946,29.7544,116900.0
2008-08-19 12:20:00,44.79,44.88,44.74,44.82,70700.0,29.7544,29.8142,29.7212,29.7743,70700.0
2008-08-19 12:30:00,44.83,44.97,44.79,44.94,62700.0,29.781,29.874,29.7544,29.854,62700.0
2008-08-19 12:40:00,44.95,44.98,44.88,44.94,59400.0,29.8607,29.8806,29.8142,29.854,59400.0
2008-08-19 12:50:00,44.94,45.06,44.94,45.0,60800.0,29.854,29.9338,29.854,29.8939,60800.0
2008-08-19 13:00:00,44.99,45.03,44.92,45.03,61400.0,29.8873,29.9138,29.8408,29.9138,61400.0
2008-08-19 13:10:00,45.03,45.13,45.0,45.03,65700.0,29.9138,29.9803,29.8939,29.9138,65700.0
2008-08-19 13:20:00,45.02,45.14,45.01,45.12,61200.0,29.9072,29.9869,29.9005,29.9736,61200.0
2008-08-19 13:30:00,45.12,45.27,45.11,45.26,89800.0,29.9736,30.0733,29.967,30.0666,89800.0
2008-08-19 13:40:00,45.26,45.36,45.22,45.3,112500.0,30.0666,30.1331,30.04,30.0932,112500.0
2008-08-19 13:50:00,45.3,45.3,45.22,45.24,79100.0,30.0932,30.0932,30.04,30.0533,79100.0
2008-08-19 14:00:00,45.22,45.28,45.17,45.27,104500.0,30.04,30.0799,30.0068,30.0733,104500.0
2008-08-19 14:10:00,45.27,45.32,45.19,45.19,83600.0,30.0733,30.1065,30.0201,30.0201,83600.0
2008-08-19 14:20:00,45.19,45.22,45.13,45.21,82000.0,30.0201,30.04,29.9803,30.0334,82000.0
2008-08-19 14:30:00,45.21,45.22,45.12,45.13,64000.0,30.0334,30.04,29.9736,29.9803,64000.0
2008-08-19 14:40:00,45.13,45.13,45.05,45.12,56800.0,29.9803,29.9803,29.9271,29.9736,56800.0
2008-08-19 14:50:00,45.13,45.24,45.12,45.18,72100.0,29.9803,30.0533,29.9736,30.0135,72100.0
2008-08-19 15:00:00,45.18,45.19,45.0,45.03,108500.0,30.0135,30.0201,29.8939,29.9138,108500.0
2008-08-19 15:10:00,45.03,45.17,45.03,45.15,91100.0,29.9138,30.0068,29.9138,29.9935,91100.0
2008-08-19 15:20:00,45.16,45.33,45.1,45.19,147500.0,30.0002,30.1131,29.9603,30.0201,147500.0
2008-08-19 15:30:00,45.19,45.21,45.05,45.12,141700.0,30.0201,30.0334,29.9271,29.9736,141700.0
2008-08-19 15:40:00,45.12,45.18,45.04,45.15,217800.0,29.9736,30.0135,29.9205,29.9935,217800.0
2008-08-19 15:50:00,45.15,45.16,45.08,45.12,269200.0,29.9935,30.0002,29.947,29.9736,269200.0
2008-08-20 09:30:00,45.18,45.33,44.89,44.92,69200.0,30.0135,30.1131,29.8208,29.8408,69200.0
2008-08-20 09:40:00,44.9,44.99,44.5,44.53,123900.0,29.8275,29.8873,29.5617,29.5817,123900.0
2008-08-20 09:50:00,44.51,44.89,44.51,44.87,93100.0,29.5684,29.8208,29.5684,29.8075,93100.0
2008-08-20 10:00:00,44.84,44.84,44.65,44.72,79500.0,29.7876,29.7876,29.6614,29.7079,79500.0
2008-08-20 10:10:00,44.72,45.02,44.65,44.94,186400.0,29.7079,29.9072,29.6614,29.854,186400.0
2008-08-20 10:20:00,44.94,45.1,44.83,44.9,113700.0,29.854,29.9603,29.781,29.8275,113700.0
2008-08-20 10:30:00,44.9,45.03,44.77,44.94,123800.0,29.8275,29.9138,29.7411,29.854,123800.0
2008-08-20 10:40:00,44.96,45.18,44.87,45.14,101300.0,29.8673,30.0135,29.8075,29.9869,101300.0
2008-08-20 10:50:00,45.15,45.42,45.11,45.31,124100.0,29.9935,30.1729,29.967,30.0998,124100.0
2008-08-20 11:00:00,45.32,45.32,45.15,45.18,80200.0,30.1065,30.1065,29.9935,30.0135,80200.0
2008-08-20 11:10:00,45.18,45.37,45.16,45.25,162200.0,30.0135,30.1397,30.0002,30.06,162200.0
2008-08-20 11:20:00,45.24,45.37,45.2,45.32,84600.0,30.0533,30.1397,30.0268,30.1065,84600.0
2008-08-20 11:30:00,45.3,45.36,45.13,45.15,69100.0,30.0932,30.1331,29.9803,29.9935,69100.0
2008-08-20 11:40:00,45.16,45.16,44.96,45.01,98000.0,30.0002,30.0002,29.8673,29.9005,98000.0
2008-08-20 11:50:00,45.01,45.16,44.91,45.02,281000.0,29.9005,30.0002,29.8341,29.9072,281000.0
2008-08-20 12:00:00,45.01,45.07,44.85,44.88,163300.0,29.9005,29.9404,29.7943,29.8142,163300.0
2008-08-20 12:10:00,44.87,44.92,44.8,44.83,85100.0,29.8075,29.8408,29.761,29.781,85100.0
2008-08-20 12:20:00,44.85,44.92,44.82,44.86,59900.0,29.7943,29.8408,29.7743,29.8009,59900.0
2008-08-20 12:30:00,44.86,44.91,44.82,44.84,32600.0,29.8009,29.8341,29.7743,29.7876,32600.0
2008-08-20 12:40:00,44.85,44.97,44.75,44.76,65500.0,29.7943,29.874,29.7278,29.7345,65500.0
2008-08-20 12:50:00,44.76,44.8,44.71,44.76,26200.0,29.7345,29.761,29.7013,29.7345,26200.0
2008-08-20 13:00:00,44.76,44.89,44.71,44.89,33000.0,29.7345,29.8208,29.7013,29.8208,33000.0
2008-08-20 13:10:00,44.88,44.94,44.84,44.94,53900.0,29.8142,29.854,29.7876,29.854,53900.0
2008-08-20 13:20:00,44.94,45.04,44.9,44.94,63500.0,29.854,29.9205,29.8275,29.854,63500.0
2008-08-20 13:30:00,44.95,44.98,44.91,44.92,36500.0,29.8607,29.8806,29.8341,29.8408,36500.0
2008-08-20 13:40:00,44.91,44.97,44.88,44.97,54000.0,29.8341,29.874,29.8142,29.874,54000.0
2008-08-20 13:50:00,44.97,44.99,44.9,44.92,51100.0,29.874,29.8873,29.8275,29.8408,51100.0
2008-08-20 14:00:00,44.92,44.92,44.78,44.8,124900.0,29.8408,29.8408,29.7478,29.761,124900.0
2008-08-20 14:10:00,44.8,44.84,44.6,44.61,141900.0,29.761,29.7876,29.6282,29.6348,141900.0
2008-08-20 14:20:00,44.61,44.67,44.55,44.59,72700.0,29.6348,29.6747,29.595,29.6215,72700.0
2008-08-20 14:30:00,44.59,44.63,44.55,44.62,44400.0,29.6215,29.6481,29.595,29.6415,44400.0
2008-08-20 14:40:00,44.6,44.82,44.59,44.72,100200.0,29.6282,29.7743,29.6215,29.7079,100200.0
2008-08-20 14:50:00,44.72,44.93,44.7,44.93,72000.0,29.7079,29.8474,29.6946,29.8474,72000.0
2008-08-20 15:00:00,44.91,45.0,44.86,44.93,85700.0,29.8341,29.8939,29.8009,29.8474,85700.0
2008-08-20 15:10:00,44.94,44.96,44.8,44.82,101900.0,29.854,29.8673,29.761,29.7743,101900.0
2008-08-20 15:20:00,44.81,44.9,44.75,44.89,107500.0,29.7677,29.8275,29.7278,29.8208,107500.0
2008-08-20 15:30:00,44.88,44.99,44.77,44.93,138900.0,29.8142,29.8873,29.7411,29.8474,138900.0
2008-08-20 15:40:00,44.93,45.24,44.93,45.18,241400.0,29.8474,30.0533,29.8474,30.0135,241400.0
2008-08-20 15:50:00,45.18,45.37,45.1,45.34,315700.0,30.0135,30.1397,29.9603,30.1198,315700.0
2008-08-21 09:30:00,44.91,44.98,44.6,44.87,93200.0,29.8341,29.8806,29.6282,29.8075,93200.0
2008-08-21 09:40:00,44.87,44.99,44.78,44.8,69700.0,29.8075,29.8873,29.7478,29.761,69700.0
2008-08-21 09:50:00,44.81,45.06,44.8,45.0,35100.0,29.7677,29.9338,29.761,29.8939,35100.0
2008-08-21 10:00:00,45.02,45.08,44.85,44.89,76900.0,29.9072,29.947,29.7943,29.8208,76900.0
2008-08-21 10:10:00,44.91,44.98,44.85,44.94,59700.0,29.8341,29.8806,29.7943,29.854,59700.0
2008-08-21 10:20:00,44.95,45.07,44.89,44.93,68300.0,29.8607,29.9404,29.8208,29.8474,68300.0
2008-08-21 10:30:00,44.95,44.96,44.86,44.9,50900.0,29.8607,29.8673,29.8009,29.8275,50900.0
2008-08-21 10:40:00,44.91,44.92,44.63,44.67,71100.0,29.8341,29.8408,29.6481,29.6747,71100.0
2008-08-21 10:50:00,44.67,44.85,44.65,44.83,52900.0,29.6747,29.7943,29.6614,29.781,52900.0
2008-08-21 11:00:00,44.83,44.85,44.66,44.68,47400.0,29.781,29.7943,29.668,29.6813,47400.0
2008-08-21 11:10:00,44.68,44.75,44.65,44.72,61700.0,29.6813,29.7278,29.6614,29.7079,61700.0
2008-08-21 11:20:00,44.7,44.91,44.7,44.85,68100.0,29.6946,29.8341,29.6946,29.7943,68100.0
2008-08-21 11:30:00,44.85,44.86,44.75,44.82,37600.0,29.7943,29.8009,29.7278,29.7743,37600.0
2008-08-21 11:40:00,44.82,45.04,44.81,44.98,61800.0,29.7743,29.9205,29.7677,29.8806,61800.0
2008-08-21 11:50:00,44.98,44.99,44.91,44.94,33800.0,29.8806,29.8873,29.8341,29.854,33800.0
2008-08-21 12:00:00,44.95,45.07,44.95,45.02,39500.0,29.8607,29.9404,29.8607,29.9072,39500.0
2008-08-21 12:10:00,45.01,45.07,44.99,45.06,28500.0,29.9005,29.9404,29.8873,29.9338,28500.0
2008-08-21 12:20:00,45.06,45.07,44.91,44.94,39400.0,29.9338,29.9404,29.8341,29.854,39400.0
2008-08-21 12:30:00,44.94,45.03,44.91,45.0,29700.0,29.854,29.9138,29.8341,29.8939,29700.0
2008-08-21 12:40:00,44.99,44.99,44.93,44.96,31900.0,29.8873,29.8873,29.8474,29.8673,31900.0
2008-08-21 12:50:00,44.96,45.05,44.96,45.03,29300.0,29.8673,29.9271,29.8673,29.9138,29300.0
2008-08-21 13:00:00,45.03,45.12,45.02,45.12,40500.0,29.9138,29.9736,29.9072,29.9736,40500.0
2008-08-21 13:10:00,45.13,45.23,45.07,45.14,71800.0,29.9803,30.0467,29.9404,29.9869,71800.0
2008-08-21 13:20:00,45.14,45.19,45.06,45.09,31300.0,29.9869,30.0201,29.9338,29.9537,31300.0
2008-08-21 13:30:00,45.08,45.17,45.04,45.15,34100.0,29.947,30.0068,29.9205,29.9935,34100.0
2008-08-21 13:40:00,45.15,45.16,45.05,45.09,31500.0,29.9935,30.0002,29.9271,29.9537,31500.0
2008-08-21 13:50:00,45.09,45.1,45.03,45.04,60500.0,29.9537,29.9603,29.9138,29.9205,60500.0
2008-08-21 14:00:00,45.05,45.06,45.0,45.01,47900.0,29.9271,29.9338,29.8939,29.9005,47900.0
2008-08-21 14:10:00,45.0,45.21,45.0,45.1,87600.0,29.8939,30.0334,29.8939,29.9603,87600.0
2008-08-21 14:20:00,45.1,45.13,45.04,45.08,46900.0,29.9603,29.9803,29.9205,29.947,46900.0
2008-08-21 14:30:00,45.09,45.27,45.09,45.23,48400.0,29.9537,30.0733,29.9537,30.0467,48400.0
2008-08-21 14:40:00,45.22,45.31,45.2,45.22,51600.0,30.04,30.0998,30.0268,30.04,51600.0
2008-08-21 14:50:00,45.22,45.25,45.13,45.13,36700.0,30.04,30.06,29.9803,29.9803,36700.0
2008-08-21 15:00:00,45.14,45.22,45.13,45.17,64900.0,29.9869,30.04,29.9803,30.0068,64900.0
2008-08-21 15:10:00,45.17,45.27,45.16,45.21,74500.0,30.0068,30.0733,30.0002,30.0334,74500.0
2008-08-21 15:20:00,45.21,45.23,45.15,45.19,93700.0,30.0334,30.0467,29.9935,30.0201,93700.0
2008-08-21 15:30:00,45.19,45.24,45.12,45.15,120700.0,30.0201,30.0533,29.9736,29.9935,120700.0
2008-08-21 15:40:00,45.15,45.26,45.13,45.15,109300.0,29.9935,30.0666,29.9803,29.9935,109300.0
2008-08-21 15:50:00,45.14,45.15,44.93,45.02,287700.0,29.9869,29.9935,29.8474,29.9072,287700.0
2008-08-22 09:30:00,45.39,45.63,45.09,45.23,126700.0,30.153,30.3124,29.9537,30.0467,126700.0
2008-08-22 09:40:00,45.21,45.51,45.2,45.45,58700.0,30.0334,30.2327,30.0268,30.1928,58700.0
2008-08-22 09:50:00,45.44,45.62,45.38,45.53,117300.0,30.1862,30.3058,30.1463,30.246,117300.0
2008-08-22 10:00:00,45.55,45.69,45.48,45.62,78000.0,30.2593,30.3523,30.2128,30.3058,78000.0
2008-08-22 10:10:00,45.62,45.68,45.52,45.54,98700.0,30.3058,30.3456,30.2393,30.2526,98700.0
2008-08-22 10:20:00,45.54,45.59,45.5,45.51,91500.0,30.2526,30.2858,30.2261,30.2327,91500.0
2008-08-22 10:30:00,45.51,45.55,45.42,45.46,121200.0,30.2327,30.2593,30.1729,30.1995,121200.0
2008-08-22 10:40:00,45.46,45.59,45.45,45.57,64700.0,30.1995,30.2858,30.1928,30.2726,64700.0
2008-08-22 10:50:00,45.56,45.6,45.45,45.5,330200.0,30.2659,30.2925,30.1928,30.2261,330200.0
2008-08-22 11:00:00,45.5,45.54,45.48,45.5,75200.0,30.2261,30.2526,30.2128,30.2261,75200.0
2008-08-22 11:10:00,45.5,45.56,45.43,45.55,95500.0,30.2261,30.2659,30.1796,30.2593,95500.0
2008-08-22 11:20:00,45.53,45.6,45.49,45.51,67200.0,30.246,30.2925,30.2194,30.2327,67200.0
2008-08-22 11:30:00,45.51,45.56,45.47,45.48,82100.0,30.2327,30.2659,30.2061,30.2128,82100.0
2008-08-22 11:40:00,45.48,45.54,45.48,45.51,63700.0,30.2128,30.2526,30.2128,30.2327,63700.0
2008-08-22 11:50:00,45.52,45.56,45.47,45.54,60000.0,30.2393,30.2659,30.2061,30.2526,60000.0
2008-08-22 12:00:00,45.54,45.55,45.45,45.5,75400.0,30.2526,30.2593,30.1928,30.2261,75400.0
2008-08-22 12:10:00,45.5,45.53,45.45,45.49,124400.0,30.2261,30.246,30.1928,30.2194,124400.0
2008-08-22 12:20:00,45.5,45.55,45.48,45.53,68800.0,30.2261,30.2593,30.2128,30.246,68800.0
2008-08-22 12:30:00,45.53,45.65,45.49,45.61,74700.0,30.246,30.3257,30.2194,30.2991,74700.0
2008-08-22 12:40:00,45.6,45.68,45.6,45.6,50100.0,30.2925,30.3456,30.2925,30.2925,50100.0
2008-08-22 12:50:00,45.6,45.73,45.6,45.73,45700.0,30.2925,30.3788,30.2925,30.3788,45700.0
2008-08-22 13:00:00,45.73,45.84,45.71,45.83,71900.0,30.3788,30.4519,30.3656,30.4453,71900.0
2008-08-22 13:10:00,45.83,45.9,45.79,45.8,63100.0,30.4453,30.4918,30.4187,30.4253,63100.0
2008-08-22 13:20:00,45.8,45.84,45.79,45.83,61800.0,30.4253,30.4519,30.4187,30.4453,61800.0
2008-08-22 13:30:00,45.85,45.9,45.79,45.84,63200.0,30.4586,30.4918,30.4187,30.4519,63200.0
2008-08-22 13:40:00,45.83,45.95,45.82,45.88,88800.0,30.4453,30.525,30.4386,30.4785,88800.0
2008-08-22 13:50:00,45.88,45.89,45.79,45.86,107900.0,30.4785,30.4851,30.4187,30.4652,107900.0
2008-08-22 14:00:00,45.86,45.86,45.78,45.81,106800.0,30.4652,30.4652,30.4121,30.432,106800.0
2008-08-22 14:10:00,45.81,45.85,45.77,45.83,55200.0,30.432,30.4586,30.4054,30.4453,55200.0
2008-08-22 14:20:00,45.84,45.99,45.84,45.93,76600.0,30.4519,30.5516,30.4519,30.5117,76600.0
2008-08-22 14:30:00,45.93,45.96,45.86,45.87,42400.0,30.5117,30.5316,30.4652,30.4719,42400.0
2008-08-22 14:40:00,45.87,45.95,45.77,45.8,72700.0,30.4719,30.525,30.4054,30.4253,72700.0
2008-08-22 14:50:00,45.79,45.86,45.78,45.8,40000.0,30.4187,30.4652,30.4121,30.4253,40000.0
2008-08-22 15:00:00,45.79,45.81,45.69,45.75,47500.0,30.4187,30.432,30.3523,30.3921,47500.0
2008-08-22 15:10:00,45.75,45.78,45.71,45.77,60700.0,30.3921,30.4121,30.3656,30.4054,60700.0
2008-08-22 15:20:00,45.76,45.77,45.72,45.74,33700.0,30.3988,30.4054,30.3722,30.3855,33700.0
2008-08-22 15:30:00,45.74,45.95,45.73,45.89,97900.0,30.3855,30.525,30.3788,30.4851,97900.0
2008-08-22 15:40:00,45.9,46.01,45.83,45.9,171400.0,30.4918,30.5649,30.4453,30.4918,171400.0
2008-08-22 15:50:00,45.9,46.2,45.88,46.09,638200.0,30.4918,30.6911,30.4785,30.618,638200.0
2008-08-25 09:30:00,46.11,46.24,45.68,45.76,134800.0,30.6313,30.7176,30.3456,30.3988,134800.0
2008-08-25 09:40:00,45.79,45.82,45.6,45.67,110800.0,30.4187,30.4386,30.2925,30.339,110800.0
2008-08-25 09:50:00,45.68,45.68,45.6,45.61,79500.0,30.3456,30.3456,30.2925,30.2991,79500.0
2008-08-25 10:00:00,45.61,45.76,45.58,45.68,84800.0,30.2991,30.3988,30.2792,30.3456,84800.0
2008-08-25 10:10:00,45.67,45.82,45.66,45.77,43800.0,30.339,30.4386,30.3323,30.4054,43800.0
2008-08-25 10:20:00,45.76,45.81,45.74,45.75,37800.0,30.3988,30.432,30.3855,30.3921,37800.0
2008-08-25 10:30:00,45.77,45.78,45.68,45.7,58000.0,30.4054,30.4121,30.3456,30.3589,58000.0
2008-08-25 10:40:00,45.7,45.74,45.62,45.67,36000.0,30.3589,30.3855,30.3058,30.339,36000.0
2008-08-25 10:50:00,45.66,45.68,45.59,45.65,38500.0,30.3323,30.3456,30.2858,30.3257,38500.0
2008-08-25 11:00:00,45.65,45.72,45.59,45.65,36700.0,30.3257,30.3722,30.2858,30.3257,36700.0
2008-08-25 11:10:00,45.65,45.68,45.58,45.62,29700.0,30.3257,30.3456,30.2792,30.3058,29700.0
2008-08-25 11:20:00,45.62,45.68,45.61,45.63,37400.0,30.3058,30.3456,30.2991,30.3124,37400.0
2008-08-25 11:30:00,45.63,45.64,45.57,45.62,22400.0,30.3124,30.3191,30.2726,30.3058,22400.0
2008-08-25 11:40:00,45.62,45.69,45.58,45.66,34700.0,30.3058,30.3523,30.2792,30.3323,34700.0
2008-08-25 11:50:00,45.65,45.65,45.37,45.46,99500.0,30.3257,30.3257,30.1397,30.1995,99500.0
2008-08-25 12:00:00,45.46,45.47,45.32,45.45,78500.0,30.1995,30.2061,30.1065,30.1928,78500.0
2008-08-25 12:10:00,45.45,45.51,45.36,45.43,63000.0,30.1928,30.2327,30.1331,30.1796,63000.0
2008-08-25 12:20:00,45.41,45.43,45.36,45.38,43200.0,30.1663,30.1796,30.1331,30.1463,43200.0
2008-08-25 12:30:00,45.39,45.48,45.35,45.48,37400.0,30.153,30.2128,30.1264,30.2128,37400.0
2008-08-25 12:40:00,45.49,45.57,45.49,45.52,37000.0,30.2194,30.2726,30.2194,30.2393,37000.0
2008-08-25 12:50:00,45.53,45.56,45.42,45.45,43600.0,30.246,30.2659,30.1729,30.1928,43600.0
2008-08-25 13:00:00,45.45,45.52,45.44,45.52,30000.0,30.1928,30.2393,30.1862,30.2393,30000.0
2008-08-25 13:10:00,45.51,45.51,45.4,45.42,34800.0,30.2327,30.2327,30.1596,30.1729,34800.0
2008-08-25 13:20:00,45.43,45.53,45.43,45.51,28900.0,30.1796,30.246,30.1796,30.2327,28900.0
2008-08-25 13:30:00,45.5,45.52,45.45,45.51,20200.0,30.2261,30.2393,30.1928,30.2327,20200.0
2008-08-25 13:40:00,45.52,45.62,45.52,45.56,50600.0,30.2393,30.3058,30.2393,30.2659,50600.0
2008-08-25 13:50:00,45.57,45.64,45.54,45.59,44900.0,30.2726,30.3191,30.2526,30.2858,44900.0
2008-08-25 14:00:00,45.61,45.64,45.54,45.61,57600.0,30.2991,30.3191,30.2526,30.2991,57600.0
2008-08-25 14:10:00,45.61,45.63,45.52,45.61,36700.0,30.2991,30.3124,30.2393,30.2991,36700.0
2008-08-25 14:20:00,45.61,45.63,45.56,45.59,51400.0,30.2991,30.3124,30.2659,30.2858,51400.0
2008-08-25 14:30:00,45.59,45.62,45.53,45.53,52700.0,30.2858,30.3058,30.246,30.246,52700.0
2008-08-25 14:40:00,45.53,45.68,45.52,45.64,41300.0,30.246,30.3456,30.2393,30.3191,41300.0
2008-08-25 14:50:00,45.63,45.64,45.47,45.48,54000.0,30.3124,30.3191,30.2061,30.2128,54000.0
2008-08-25 15:00:00,45.48,45.54,45.44,45.5,59000.0,30.2128,30.2526,30.1862,30.2261,59000.0
2008-08-25 15:10:00,45.5,45.51,45.44,45.48,86100.0,30.2261,30.2327,30.1862,30.2128,86100.0
2008-08-25 15:20:00,45.48,45.52,45.42,45.5,77300.0,30.2128,30.2393,30.1729,30.2261,77300.0
2008-08-25 15:30:00,45.49,45.5,45.39,45.4,111000.0,30.2194,30.2261,30.153,30.1596,111000.0
2008-08-25 15:40:00,45.4,45.54,45.34,45.49,213300.0,30.1596,30.2526,30.1198,30.2194,213300.0
2008-08-25 15:50:00,45.49,45.54,45.36,45.37,266200.0,30.2194,30.2526,30.1331,30.1397,266200.0
2008-08-26 09:30:00,45.19,45.34,44.89,45.01,128800.0,30.0201,30.1198,29.8208,29.9005,128800.0
2008-08-26 09:40:00,45.0,45.35,44.99,45.3,92100.0,29.8939,30.1264,29.8873,30.0932,92100.0
2008-08-26 09:50:00,45.31,45.31,45.09,45.24,78500.0,30.0998,30.0998,29.9537,30.0533,78500.0
2008-08-26 10:00:00,45.25,45.37,45.19,45.3,65100.0,30.06,30.1397,30.0201,30.0932,65100.0
2008-08-26 10:10:00,45.3,45.33,45.15,45.16,52200.0,30.0932,30.1131,29.9935,30.0002,52200.0
2008-08-26 10:20:00,45.16,45.2,45.11,45.16,58000.0,30.0002,30.0268,29.967,30.0002,58000.0
2008-08-26 10:30:00,45.16,45.26,45.12,45.15,179000.0,30.0002,30.0666,29.9736,29.9935,179000.0
2008-08-26 10:40:00,45.15,45.19,45.13,45.18,56000.0,29.9935,30.0201,29.9803,30.0135,56000.0
2008-08-26 10:50:00,45.19,45.19,45.11,45.16,45000.0,30.0201,30.0201,29.967,30.0002,45000.0
2008-08-26 11:00:00,45.16,45.26,45.16,45.25,136800.0,30.0002,30.0666,30.0002,30.06,136800.0
2008-08-26 11:10:00,45.24,45.26,45.18,45.26,45200.0,30.0533,30.0666,30.0135,30.0666,45200.0
2008-08-26 11:20:00,45.26,45.29,45.14,45.15,85800.0,30.0666,30.0866,29.9869,29.9935,85800.0
2008-08-26 11:30:00,45.16,45.16,45.02,45.06,65600.0,30.0002,30.0002,29.9072,29.9338,65600.0
2008-08-26 11:40:00,45.06,45.16,45.05,45.12,28600.0,29.9338,30.0002,29.9271,29.9736,28600.0
2008-08-26 11:50:00,45.14,45.23,45.12,45.18,34300.0,29.9869,30.0467,29.9736,30.0135,34300.0
2008-08-26 12:00:00,45.18,45.22,45.07,45.09,59400.0,30.0135,30.04,29.9404,29.9537,59400.0
2008-08-26 12:10:00,45.09,45.09,45.0,45.05,48700.0,29.9537,29.9537,29.8939,29.9271,48700.0
2008-08-26 12:20:00,45.06,45.14,44.98,45.0,48800.0,29.9338,29.9869,29.8806,29.8939,48800.0
2008-08-26 12:30:00,44.98,45.04,44.97,45.0,36000.0,29.8806,29.9205,29.874,29.8939,36000.0
2008-08-26 12:40:00,44.98,45.06,44.97,45.06,52500.0,29.8806,29.9338,29.874,29.9338,52500.0
2008-08-26 12:50:00,45.05,45.06,45.02,45.02,47000.0,29.9271,29.9338,29.9072,29.9072,47000.0
2008-08-26 13:00:00,45.02,45.08,44.99,45.04,61700.0,29.9072,29.947,29.8873,29.9205,61700.0
2008-08-26 13:10:00,45.04,45.06,44.96,44.96,55800.0,29.9205,29.9338,29.8673,29.8673,55800.0
2008-08-26 13:20:00,44.96,45.03,44.96,45.01,40200.0,29.8673,29.9138,29.8673,29.9005,40200.0
2008-08-26 13:30:00,45.0,45.01,44.95,44.96,39700.0,29.8939,29.9005,29.8607,29.8673,39700.0
2008-08-26 13:40:00,44.95,44.96,44.85,44.88,34400.0,29.8607,29.8673,29.7943,29.8142,34400.0
2008-08-26 13:50:00,44.87,44.97,44.87,44.91,65000.0,29.8075,29.874,29.8075,29.8341,65000.0
2008-08-26 14:00:00,44.92,44.92,44.75,44.82,199400.0,29.8408,29.8408,29.7278,29.7743,199400.0
2008-08-26 14:10:00,44.81,44.85,44.71,44.74,152900.0,29.7677,29.7943,29.7013,29.7212,152900.0
2008-08-26 14:20:00,44.73,44.74,44.54,44.56,281700.0,29.7145,29.7212,29.5883,29.6016,281700.0
2008-08-26 14:30:00,44.56,44.62,44.5,44.57,90200.0,29.6016,29.6415,29.5617,29.6082,90200.0
2008-08-26 14:40:00,44.57,44.65,44.55,44.63,76600.0,29.6082,29.6614,29.595,29.6481,76600.0
2008-08-26 14:50:00,44.63,44.66,44.57,44.6,49800.0,29.6481,29.668,29.6082,29.6282,49800.0
2008-08-26 15:00:00,44.6,44.66,44.57,44.59,64900.0,29.6282,29.668,29.6082,29.6215,64900.0
2008-08-26 15:10:00,44.6,44.75,44.54,44.72,103000.0,29.6282,29.7278,29.5883,29.7079,103000.0
2008-08-26 15:20:00,44.71,44.79,44.68,44.79,68900.0,29.7013,29.7544,29.6813,29.7544,68900.0
2008-08-26 15:30:00,44.79,44.91,44.78,44.89,124900.0,29.7544,29.8341,29.7478,29.8208,124900.0
2008-08-26 15:40:00,44.89,45.03,44.89,45.0,186800.0,29.8208,29.9138,29.8208,29.8939,186800.0
2008-08-26 15:50:00,45.0,45.08,44.99,45.05,210100.0,29.8939,29.947,29.8873,29.9271,210100.0
2008-08-27 09:30:00,44.58,44.65,44.26,44.39,158300.0,29.8851,29.9321,29.6706,29.7578,158300.0
2008-08-27 09:40:00,44.39,44.39,44.21,44.28,100400.0,29.7578,29.7578,29.6371,29.684,100400.0
2008-08-27 09:50:00,44.27,44.38,44.26,44.38,116000.0,29.6773,29.7511,29.6706,29.7511,116000.0
2008-08-27 10:00:00,44.37,44.51,44.32,44.47,124800.0,29.7444,29.8382,29.7108,29.8114,124800.0
2008-08-27 10:10:00,44.47,44.54,44.44,44.51,126600.0,29.8114,29.8583,29.7913,29.8382,126600.0
2008-08-27 10:20:00,44.5,44.75,44.49,44.74,156400.0,29.8315,29.9991,29.8248,29.9924,156400.0
2008-08-27 10:30:00,44.75,44.79,44.65,44.75,122800.0,29.9991,30.0259,29.9321,29.9991,122800.0
2008-08-27 10:40:00,44.73,44.76,44.68,44.74,69100.0,29.9857,30.0058,29.9522,29.9924,69100.0
2008-08-27 10:50:00,44.72,44.75,44.63,44.71,55500.0,29.979,29.9991,29.9187,29.9723,55500.0
2008-08-27 11:00:00,44.72,44.75,44.58,44.6,132400.0,29.979,29.9991,29.8851,29.8985,132400.0
2008-08-27 11:10:00,44.61,44.66,44.59,44.64,49800.0,29.9052,29.9388,29.8918,29.9254,49800.0
2008-08-27 11:20:00,44.65,44.67,44.57,44.58,70700.0,29.9321,29.9455,29.8784,29.8851,70700.0
2008-08-27 11:30:00,44.57,44.57,44.45,44.56,88800.0,29.8784,29.8784,29.798,29.8717,88800.0
2008-08-27 11:40:00,44.57,44.75,44.57,44.74,40700.0,29.8784,29.9991,29.8784,29.9924,40700.0
2008-08-27 11:50:00,44.74,44.79,44.69,44.72,70700.0,29.9924,30.0259,29.9589,29.979,70700.0
2008-08-27 12:00:00,44.72,44.76,44.64,44.74,59300.0,29.979,30.0058,29.9254,29.9924,59300.0
2008-08-27 12:10:00,44.74,44.91,44.73,44.89,73300.0,29.9924,30.1064,29.9857,30.093,73300.0
2008-08-27 12:20:00,44.89,44.93,44.8,44.82,69600.0,30.093,30.1198,30.0326,30.046,69600.0
2008-08-27 12:30:00,44.82,44.84,44.74,44.74,44800.0,30.046,30.0594,29.9924,29.9924,44800.0
2008-08-27 12:40:00,44.74,44.85,44.72,44.81,80500.0,29.9924,30.0661,29.979,30.0393,80500.0
2008-08-27 12:50:00,44.81,44.87,44.81,44.85,80900.0,30.0393,30.0795,30.0393,30.0661,80900.0
2008-08-27 13:00:00,44.85,44.87,44.74,44.78,62200.0,30.0661,30.0795,29.9924,30.0192,62200.0
2008-08-27 13:10:00,44.78,44.83,44.77,44.78,49100.0,30.0192,30.0527,30.0125,30.0192,49100.0
2008-08-27 13:20:00,44.78,44.78,44.67,44.75,37700.0,30.0192,30.0192,29.9455,29.9991,37700.0
2008-08-27 13:30:00,44.76,44.82,44.75,44.79,42300.0,30.0058,30.046,29.9991,30.0259,42300.0
2008-08-27 13:40:00,44.8,44.87,44.8,44.83,42100.0,30.0326,30.0795,30.0326,30.0527,42100.0
2008-08-27 13:50:00,44.82,44.82,44.73,44.74,66100.0,30.046,30.046,29.9857,29.9924,66100.0
2008-08-27 14:00:00,44.74,44.77,44.72,44.74,44700.0,29.9924,30.0125,29.979,29.9924,44700.0
2008-08-27 14:10:00,44.73,44.75,44.68,44.74,45900.0,29.9857,29.9991,29.9522,29.9924,45900.0
2008-08-27 14:20:00,44.73,44.73,44.67,44.71,86500.0,29.9857,29.9857,29.9455,29.9723,86500.0
2008-08-27 14:30:00,44.71,44.87,44.71,44.85,43000.0,29.9723,30.0795,29.9723,30.0661,43000.0
2008-08-27 14:40:00,44.84,44.94,44.83,44.92,64900.0,30.0594,30.1265,30.0527,30.1131,64900.0
2008-08-27 14:50:00,44.93,44.95,44.84,44.87,45400.0,30.1198,30.1332,30.0594,30.0795,45400.0
2008-08-27 15:00:00,44.87,44.93,44.86,44.92,56400.0,30.0795,30.1198,30.0728,30.1131,56400.0
2008-08-27 15:10:00,44.92,44.92,44.74,44.77,68400.0,30.1131,30.1131,29.9924,30.0125,68400.0
2008-08-27 15:20:00,44.77,44.77,44.59,44.66,297700.0,30.0125,30.0125,29.8918,29.9388,297700.0
2008-08-27 15:30:00,44.66,44.74,44.63,44.7,153500.0,29.9388,29.9924,29.9187,29.9656,153500.0
2008-08-27 15:40:00,44.71,44.85,44.71,44.8,263000.0,29.9723,30.0661,29.9723,30.0326,263000.0
2008-08-27 15:50:00,44.8,45.0,44.8,44.97,275800.0,30.0326,30.1667,30.0326,30.1466,275800.0
2008-08-28 09:30:00,45.23,45.35,44.99,45.3,129600.0,30.3209,30.4013,30.16,30.3678,129600.0
2008-08-28 09:40:00,45.29,45.38,45.19,45.35,89300.0,30.3611,30.4214,30.2941,30.4013,89300.0
2008-08-28 09:50:00,45.35,45.36,45.26,45.32,60500.0,30.4013,30.408,30.341,30.3812,60500.0
2008-08-28 10:00:00,45.33,45.37,45.25,45.3,51400.0,30.3879,30.4147,30.3343,30.3678,51400.0
2008-08-28 10:10:00,45.29,45.31,45.12,45.16,77000.0,30.3611,30.3745,30.2471,30.274,77000.0
2008-08-28 10:20:00,45.16,45.19,45.08,45.18,69100.0,30.274,30.2941,30.2203,30.2874,69100.0
2008-08-28 10:30:00,45.18,45.33,45.16,45.28,100700.0,30.2874,30.3879,30.274,30.3544,100700.0
2008-08-28 10:40:00,45.28,45.38,45.24,45.24,137000.0,30.3544,30.4214,30.3276,30.3276,137000.0
2008-08-28 10:50:00,45.24,45.28,45.15,45.16,135200.0,30.3276,30.3544,30.2672,30.274,135200.0
2008-08-28 11:00:00,45.16,45.16,44.97,45.01,126800.0,30.274,30.274,30.1466,30.1734,126800.0
2008-08-28 11:10:00,45.01,45.17,44.96,45.16,100700.0,30.1734,30.2807,30.1399,30.274,100700.0
2008-08-28 11:20:00,45.15,45.17,45.01,45.02,147600.0,30.2672,30.2807,30.1734,30.1801,147600.0
2008-08-28 11:30:00,45.02,45.05,44.97,44.97,135400.0,30.1801,30.2002,30.1466,30.1466,135400.0
2008-08-28 11:40:00,44.97,45.01,44.82,45.0,162200.0,30.1466,30.1734,30.046,30.1667,162200.0
2008-08-28 11:50:00,45.0,45.18,44.97,45.1,117900.0,30.1667,30.2874,30.1466,30.2337,117900.0
2008-08-28 12:00:00,45.1,45.11,44.99,45.04,156700.0,30.2337,30.2404,30.16,30.1935,156700.0
2008-08-28 12:10:00,45.03,45.15,44.96,45.0,115100.0,30.1868,30.2672,30.1399,30.1667,115100.0
2008-08-28 12:20:00,45.0,45.06,44.99,45.0,93300.0,30.1667,30.2069,30.16,30.1667,93300.0
2008-08-28 12:30:00,45.01,45.04,44.85,44.97,149300.0,30.1734,30.1935,30.0661,30.1466,149300.0
2008-08-28 12:40:00,44.96,45.02,44.89,44.89,51500.0,30.1399,30.1801,30.093,30.093,51500.0
2008-08-28 12:50:00,44.89,45.0,44.89,45.0,53100.0,30.093,30.1667,30.093,30.1667,53100.0
2008-08-28 13:00:00,45.0,45.01,44.94,44.98,85600.0,30.1667,30.1734,30.1265,30.1533,85600.0
2008-08-28 13:10:00,44.98,45.0,44.92,44.99,32500.0,30.1533,30.1667,30.1131,30.16,32500.0
2008-08-28 13:20:00,45.0,45.09,45.0,45.09,43200.0,30.1667,30.227,30.1667,30.227,43200.0
2008-08-28 13:30:00,45.08,45.12,45.07,45.1,40500.0,30.2203,30.2471,30.2136,30.2337,40500.0
2008-08-28 13:40:00,45.11,45.18,45.09,45.1,44100.0,30.2404,30.2874,30.227,30.2337,44100.0
2008-08-28 13:50:00,45.1,45.2,45.07,45.2,122600.0,30.2337,30.3008,30.2136,30.3008,122600.0
2008-08-28 14:00:00,45.19,45.19,44.98,44.99,86000.0,30.2941,30.2941,30.1533,30.16,86000.0
2008-08-28 14:10:00,44.99,45.19,44.99,45.16,57700.0,30.16,30.2941,30.16,30.274,57700.0
2008-08-28 14:20:00,45.16,45.28,45.15,45.28,59800.0,30.274,30.3544,30.2672,30.3544,59800.0
2008-08-28 14:30:00,45.29,45.35,45.25,45.34,47800.0,30.3611,30.4013,30.3343,30.3946,47800.0
2008-08-28 14:40:00,45.34,45.37,45.33,45.35,77900.0,30.3946,30.4147,30.3879,30.4013,77900.0
2008-08-28 14:50:00,45.34,45.37,45.32,45.32,100800.0,30.3946,30.4147,30.3812,30.3812,100800.0
2008-08-28 15:00:00,45.32,45.37,45.28,45.35,84200.0,30.3812,30.4147,30.3544,30.4013,84200.0
2008-08-28 15:10:00,45.36,45.4,45.34,45.4,67600.0,30.408,30.4348,30.3946,30.4348,67600.0
2008-08-28 15:20:00,45.4,45.46,45.32,45.45,117900.0,30.4348,30.4751,30.3812,30.4684,117900.0
2008-08-28 15:30:00,45.45,45.5,45.43,45.5,150900.0,30.4684,30.5019,30.455,30.5019,150900.0
2008-08-28 15:40:00,45.51,45.62,45.5,45.51,215300.0,30.5086,30.5823,30.5019,30.5086,215300.0
2008-08-28 15:50:00,45.51,45.57,45.51,45.56,361000.0,30.5086,30.5488,30.5086,30.5421,361000.0
2008-08-29 09:30:00,45.11,45.46,45.11,45.31,69900.0,30.2404,30.4751,30.2404,30.3745,69900.0
2008-08-29 09:40:00,45.3,45.67,45.28,45.66,100900.0,30.3678,30.6158,30.3544,30.6091,100900.0
2008-08-29 09:50:00,45.67,45.76,45.61,45.73,103400.0,30.6158,30.6762,30.5756,30.6561,103400.0
2008-08-29 10:00:00,45.73,45.76,45.55,45.64,84200.0,30.6561,30.6762,30.5354,30.5957,84200.0
2008-08-29 10:10:00,45.65,45.68,45.53,45.58,66500.0,30.6024,30.6225,30.522,30.5555,66500.0
2008-08-29 10:20:00,45.58,45.58,45.4,45.48,67800.0,30.5555,30.5555,30.4348,30.4885,67800.0
2008-08-29 10:30:00,45.48,45.52,45.44,45.49,46400.0,30.4885,30.5153,30.4617,30.4952,46400.0
2008-08-29 10:40:00,45.48,45.49,45.37,45.39,106400.0,30.4885,30.4952,30.4147,30.4281,106400.0
2008-08-29 10:50:00,45.39,45.45,45.3,45.37,52500.0,30.4281,30.4684,30.3678,30.4147,52500.0
2008-08-29 11:00:00,45.38,45.47,45.37,45.47,66400.0,30.4214,30.4818,30.4147,30.4818,66400.0
2008-08-29 11:10:00,45.47,45.54,45.46,45.52,96500.0,30.4818,30.5287,30.4751,30.5153,96500.0
2008-08-29 11:20:00,45.51,45.52,45.28,45.36,84700.0,30.5086,30.5153,30.3544,30.408,84700.0
2008-08-29 11:30:00,45.34,45.35,45.25,45.29,56500.0,30.3946,30.4013,30.3343,30.3611,56500.0
2008-08-29 11:40:00,45.3,45.32,45.15,45.21,111600.0,30.3678,30.3812,30.2672,30.3075,111600.0
2008-08-29 11:50:00,45.22,45.31,45.2,45.21,72000.0,30.3142,30.3745,30.3008,30.3075,72000.0
2008-08-29 12:00:00,45.2,45.23,45.07,45.11,95500.0,30.3008,30.3209,30.2136,30.2404,95500.0
2008-08-29 12:10:00,45.12,45.19,45.02,45.19,85800.0,30.2471,30.2941,30.1801,30.2941,85800.0
2008-08-29 12:20:00,45.18,45.23,45.14,45.18,39600.0,30.2874,30.3209,30.2605,30.2874,39600.0
2008-08-29 12:30:00,45.18,45.3,45.16,45.28,19600.0,30.2874,30.3678,30.274,30.3544,19600.0
2008-08-29 12:40:00,45.28,45.39,45.27,45.35,24400.0,30.3544,30.4281,30.3477,30.4013,24400.0
2008-08-29 12:50:00,45.35,45.42,45.35,45.4,47500.0,30.4013,30.4482,30.4013,30.4348,47500.0
2008-08-29 13:00:00,45.4,45.5,45.4,45.49,59300.0,30.4348,30.5019,30.4348,30.4952,59300.0
2008-08-29 13:10:00,45.49,45.56,45.48,45.54,51100.0,30.4952,30.5421,30.4885,30.5287,51100.0
2008-08-29 13:20:00,45.54,45.62,45.52,45.61,63800.0,30.5287,30.5823,30.5153,30.5756,63800.0
2008-08-29 13:30:00,45.61,45.65,45.51,45.51,49700.0,30.5756,30.6024,30.5086,30.5086,49700.0
2008-08-29 13:40:00,45.52,45.57,45.51,45.55,29900.0,30.5153,30.5488,30.5086,30.5354,29900.0
2008-08-29 13:50:00,45.56,45.57,45.49,45.53,26000.0,30.5421,30.5488,30.4952,30.522,26000.0
2008-08-29 14:00:00,45.52,45.54,45.5,45.53,27000.0,30.5153,30.5287,30.5019,30.522,27000.0
2008-08-29 14:10:00,45.53,45.53,45.45,45.49,93900.0,30.522,30.522,30.4684,30.4952,93900.0
2008-08-29 14:20:00,45.5,45.51,45.39,45.42,93700.0,30.5019,30.5086,30.4281,30.4482,93700.0
2008-08-29 14:30:00,45.42,45.43,45.33,45.36,68800.0,30.4482,30.455,30.3879,30.408,68800.0
2008-08-29 14:40:00,45.36,45.42,45.35,45.35,35900.0,30.408,30.4482,30.4013,30.4013,35900.0
2008-08-29 14:50:00,45.35,45.4,45.31,45.4,47600.0,30.4013,30.4348,30.3745,30.4348,47600.0
2008-08-29 15:00:00,45.39,45.43,45.28,45.31,48400.0,30.4281,30.455,30.3544,30.3745,48400.0
2008-08-29 15:10:00,45.31,45.32,45.19,45.21,62700.0,30.3745,30.3812,30.2941,30.3075,62700.0
2008-08-29 15:20:00,45.21,45.21,45.13,45.18,83400.0,30.3075,30.3075,30.2538,30.2874,83400.0
2008-08-29 15:30:00,45.17,45.3,45.16,45.2,152800.0,30.2807,30.3678,30.274,30.3008,152800.0
2008-08-29 15:40:00,45.19,45.23,45.14,45.22,123200.0,30.2941,30.3209,30.2605,30.3142,123200.0
2008-08-29 15:50:00,45.21,45.25,45.11,45.14,229000.0,30.3075,30.3343,30.2404,30.2605,229000.0
2008-09-02 09:30:00,45.63,45.9,45.17,45.2,252500.0,30.589,30.77,30.2807,30.3008,252500.0
2008-09-02 09:40:00,45.19,45.45,45.15,45.31,160200.0,30.2941,30.4684,30.2672,30.3745,160200.0
2008-09-02 09:50:00,45.32,45.41,45.22,45.24,106200.0,30.3812,30.4415,30.3142,30.3276,106200.0
2008-09-02 10:00:00,45.25,45.32,45.16,45.22,129400.0,30.3343,30.3812,30.274,30.3142,129400.0
2008-09-02 10:10:00,45.22,45.26,45.15,45.19,81400.0,30.3142,30.341,30.2672,30.2941,81400.0
2008-09-02 10:20:00,45.21,45.24,45.13,45.24,101000.0,30.3075,30.3276,30.2538,30.3276,101000.0
2008-09-02 10:30:00,45.23,45.31,45.12,45.13,149100.0,30.3209,30.3745,30.2471,30.2538,149100.0
2008-09-02 10:40:00,45.12,45.19,44.98,45.18,110900.0,30.2471,30.2941,30.1533,30.2874,110900.0
2008-09-02 10:50:00,45.19,45.3,45.16,45.29,92700.0,30.2941,30.3678,30.274,30.3611,92700.0
2008-09-02 11:00:00,45.3,45.38,45.28,45.34,102900.0,30.3678,30.4214,30.3544,30.3946,102900.0
2008-09-02 11:10:00,45.34,45.43,45.26,45.28,81300.0,30.3946,30.455,30.341,30.3544,81300.0
2008-09-02 11:20:00,45.27,45.29,45.13,45.17,113400.0,30.3477,30.3611,30.2538,30.2807,113400.0
2008-09-02 11:30:00,45.18,45.21,45.17,45.19,96200.0,30.2874,30.3075,30.2807,30.2941,96200.0
2008-09-02 11:40:00,45.19,45.21,45.12,45.19,172100.0,30.2941,30.3075,30.2471,30.2941,172100.0
2008-09-02 11:50:00,45.19,45.22,45.12,45.16,140000.0,30.2941,30.3142,30.2471,30.274,140000.0
2008-09-02 12:00:00,45.15,45.17,45.05,45.08,66800.0,30.2672,30.2807,30.2002,30.2203,66800.0
2008-09-02 12:10:00,45.08,45.14,45.06,45.1,59200.0,30.2203,30.2605,30.2069,30.2337,59200.0
2008-09-02 12:20:00,45.11,45.11,44.9,44.91,86000.0,30.2404,30.2404,30.0997,30.1064,86000.0
2008-09-02 12:30:00,44.9,45.02,44.9,44.93,62300.0,30.0997,30.1801,30.0997,30.1198,62300.0
2008-09-02 12:40:00,44.93,45.01,44.9,44.94,56400.0,30.1198,30.1734,30.0997,30.1265,56400.0
2008-09-02 12:50:00,44.94,45.03,44.93,44.98,54000.0,30.1265,30.1868,30.1198,30.1533,54000.0
2008-09-02 13:00:00,44.97,45.0,44.92,44.99,56300.0,30.1466,30.1667,30.1131,30.16,56300.0
2008-09-02 13:10:00,45.0,45.05,44.95,44.96,62600.0,30.1667,30.2002,30.1332,30.1399,62600.0
2008-09-02 13:20:00,44.95,45.0,44.93,45.0,37700.0,30.1332,30.1667,30.1198,30.1667,37700.0
2008-09-02 13:30:00,45.0,45.1,44.96,45.1,72400.0,30.1667,30.2337,30.1399,30.2337,72400.0
2008-09-02 13:40:00,45.09,45.1,44.97,45.01,60800.0,30.227,30.2337,30.1466,30.1734,60800.0
2008-09-02 13:50:00,45.01,45.01,44.89,44.94,92700.0,30.1734,30.1734,30.093,30.1265,92700.0
2008-09-02 14:00:00,44.93,45.04,44.88,44.91,92500.0,30.1198,30.1935,30.0862,30.1064,92500.0
2008-09-02 14:10:00,44.91,44.93,44.77,44.86,148700.0,30.1064,30.1198,30.0125,30.0728,148700.0
2008-09-02 14:20:00,44.86,44.94,44.78,44.85,92800.0,30.0728,30.1265,30.0192,30.0661,92800.0
2008-09-02 14:30:00,44.84,44.96,44.75,44.77,67400.0,30.0594,30.1399,29.9991,30.0125,67400.0
2008-09-02 14:40:00,44.77,44.9,44.75,44.88,82500.0,30.0125,30.0997,29.9991,30.0862,82500.0
2008-09-02 14:50:00,44.88,44.89,44.73,44.78,90600.0,30.0862,30.093,29.9857,30.0192,90600.0
2008-09-02 15:00:00,44.78,44.93,44.73,44.91,97500.0,30.0192,30.1198,29.9857,30.1064,97500.0
2008-09-02 15:10:00,44.92,44.93,44.85,44.9,117400.0,30.1131,30.1198,30.0661,30.0997,117400.0
2008-09-02 15:20:00,44.9,45.12,44.9,45.07,149400.0,30.0997,30.2471,30.0997,30.2136,149400.0
2008-09-02 15:30:00,45.06,45.13,45.03,45.04,141500.0,30.2069,30.2538,30.1868,30.1935,141500.0
2008-09-02 15:40:00,45.05,45.1,44.91,45.06,179900.0,30.2002,30.2337,30.1064,30.2069,179900.0
2008-09-02 15:50:00,45.05,45.21,45.04,45.15,280100.0,30.2002,30.3075,30.1935,30.2672,280100.0
2008-09-03 09:30:00,45.0,45.23,44.83,44.91,77500.0,30.1667,30.3209,30.0527,30.1064,77500.0
2008-09-03 09:40:00,44.92,45.14,44.85,45.12,113000.0,30.1131,30.2605,30.0661,30.2471,113000.0
2008-09-03 09:50:00,45.13,45.34,45.13,45.3,80200.0,30.2538,30.3946,30.2538,30.3678,80200.0
2008-09-03 10:00:00,45.3,45.42,45.14,45.17,86700.0,30.3678,30.4482,30.2605,30.2807,86700.0
2008-09-03 10:10:00,45.16,45.34,45.11,45.19,60400.0,30.274,30.3946,30.2404,30.2941,60400.0
2008-09-03 10:20:00,45.19,45.46,45.18,45.3,56900.0,30.2941,30.4751,30.2874,30.3678,56900.0
2008-09-03 10:30:00,45.3,45.5,45.3,45.43,88900.0,30.3678,30.5019,30.3678,30.455,88900.0
2008-09-03 10:40:00,45.43,45.58,45.31,45.35,71000.0,30.455,30.5555,30.3745,30.4013,71000.0
2008-09-03 10:50:00,45.35,45.5,45.33,45.44,42300.0,30.4013,30.5019,30.3879,30.4617,42300.0
2008-09-03 11:00:00,45.44,45.67,45.44,45.57,71200.0,30.4617,30.6158,30.4617,30.5488,71200.0
2008-09-03 11:10:00,45.57,45.59,45.37,45.46,59400.0,30.5488,30.5622,30.4147,30.4751,59400.0
2008-09-03 11:20:00,45.45,45.5,45.39,45.45,49300.0,30.4684,30.5019,30.4281,30.4684,49300.0
2008-09-03 11:30:00,45.45,45.47,45.23,45.37,51600.0,30.4684,30.4818,30.3209,30.4147,51600.0
2008-09-03 11:40:00,45.37,45.37,45.25,45.28,53900.0,30.4147,30.4147,30.3343,30.3544,53900.0
2008-09-03 11:50:00,45.27,45.43,45.27,45.33,87500.0,30.3477,30.455,30.3477,30.3879,87500.0
2008-09-03 12:00:00,45.33,45.36,45.23,45.27,91900.0,30.3879,30.408,30.3209,30.3477,91900.0
2008-09-03 12:10:00,45.27,45.32,45.19,45.26,65600.0,30.3477,30.3812,30.2941,30.341,65600.0
2008-09-03 12:20:00,45.26,45.46,45.25,45.44,69000.0,30.341,30.4751,30.3343,30.4617,69000.0
2008-09-03 12:30:00,45.43,45.49,45.32,45.48,40900.0,30.455,30.4952,30.3812,30.4885,40900.0
2008-09-03 12:40:00,45.49,45.5,45.44,45.48,47800.0,30.4952,30.5019,30.4617,30.4885,47800.0
2008-09-03 12:50:00,45.48,45.5,45.4,45.4,41300.0,30.4885,30.5019,30.4348,30.4348,41300.0
2008-09-03 13:00:00,45.41,45.45,45.31,45.44,81200.0,30.4415,30.4684,30.3745,30.4617,81200.0
2008-09-03 13:10:00,45.44,45.5,45.4,45.4,95000.0,30.4617,30.5019,30.4348,30.4348,95000.0
2008-09-03 13:20:00,45.4,45.42,45.34,45.37,66300.0,30.4348,30.4482,30.3946,30.4147,66300.0
2008-09-03 13:30:00,45.36,45.42,45.34,45.41,59200.0,30.408,30.4482,30.3946,30.4415,59200.0
2008-09-03 13:40:00,45.4,45.48,45.35,45.45,147600.0,30.4348,30.4885,30.4013,30.4684,147600.0
2008-09-03 13:50:00,45.46,45.5,45.41,45.45,56500.0,30.4751,30.5019,30.4415,30.4684,56500.0
2008-09-03 14:00:00,45.45,45.5,45.3,45.41,123500.0,30.4684,30.5019,30.3678,30.4415,123500.0
2008-09-03 14:10:00,45.42,45.42,45.24,45.32,93300.0,30.4482,30.4482,30.3276,30.3812,93300.0
2008-09-03 14:20:00,45.29,45.34,45.21,45.32,76000.0,30.3611,30.3946,30.3075,30.3812,76000.0
2008-09-03 14:30:00,45.33,45.53,45.3,45.53,65400.0,30.3879,30.522,30.3678,30.522,65400.0
2008-09-03 14:40:00,45.52,45.56,45.46,45.49,68900.0,30.5153,30.5421,30.4751,30.4952,68900.0
2008-09-03 14:50:00,45.5,45.5,45.4,45.5,43100.0,30.5019,30.5019,30.4348,30.5019,43100.0
2008-09-03 15:00:00,45.5,45.52,45.31,45.32,137700.0,30.5019,30.5153,30.3745,30.3812,137700.0
2008-09-03 15:10:00,45.32,45.34,45.19,45.25,198500.0,30.3812,30.3946,30.2941,30.3343,198500.0
2008-09-03 15:20:00,45.25,45.4,45.2,45.33,197500.0,30.3343,30.4348,30.3008,30.3879,197500.0
2008-09-03 15:30:00,45.33,45.41,45.27,45.39,194800.0,30.3879,30.4415,30.3477,30.4281,194800.0
2008-09-03 15:40:00,45.39,45.51,45.39,45.48,302300.0,30.4281,30.5086,30.4281,30.4885,302300.0
2008-09-03 15:50:00,45.47,45.57,45.47,45.53,316300.0,30.4818,30.5488,30.4818,30.522,316300.0
2008-09-04 09:30:00,45.13,45.25,44.99,45.18,112500.0,30.2538,30.3343,30.16,30.2874,112500.0
2008-09-04 09:40:00,45.18,45.24,45.1,45.13,95600.0,30.2874,30.3276,30.2337,30.2538,95600.0
2008-09-04 09:50:00,45.14,45.32,45.0,45.0,125000.0,30.2605,30.3812,30.1667,30.1667,125000.0
2008-09-04 10:00:00,45.0,45.25,44.97,45.19,76400.0,30.1667,30.3343,30.1466,30.2941,76400.0
2008-09-04 10:10:00,45.19,45.21,45.06,45.09,46400.0,30.2941,30.3075,30.2069,30.227,46400.0
2008-09-04 10:20:00,45.09,45.18,44.98,45.09,80700.0,30.227,30.2874,30.1533,30.227,80700.0
2008-09-04 10:30:00,45.09,45.11,44.85,44.93,85500.0,30.227,30.2404,30.0661,30.1198,85500.0
2008-09-04 10:40:00,44.92,45.0,44.85,44.92,83100.0,30.1131,30.1667,30.0661,30.1131,83100.0
2008-09-04 10:50:00,44.92,45.01,44.89,44.97,77100.0,30.1131,30.1734,30.093,30.1466,77100.0
2008-09-04 11:00:00,44.97,44.97,44.83,44.91,73000.0,30.1466,30.1466,30.0527,30.1064,73000.0
2008-09-04 11:10:00,44.91,44.95,44.82,44.92,50600.0,30.1064,30.1332,30.046,30.1131,50600.0
2008-09-04 11:20:00,44.92,45.0,44.83,44.98,71500.0,30.1131,30.1667,30.0527,30.1533,71500.0
2008-09-04 11:30:00,44.98,44.98,44.85,44.9,70900.0,30.1533,30.1533,30.0661,30.0997,70900.0
2008-09-04 11:40:00,44.91,44.99,44.9,44.91,67000.0,30.1064,30.16,30.0997,30.1064,67000.0
2008-09-04 11:50:00,44.91,44.95,44.8,44.82,111800.0,30.1064,30.1332,30.0326,30.046,111800.0
2008-09-04 12:00:00,44.82,45.0,44.81,45.0,146200.0,30.046,30.1667,30.0393,30.1667,146200.0
2008-09-04 12:10:00,45.0,45.08,44.96,45.05,106100.0,30.1667,30.2203,30.1399,30.2002,106100.0
2008-09-04 12:20:00,45.05,45.14,45.04,45.09,72500.0,30.2002,30.2605,30.1935,30.227,72500.0
2008-09-04 12:30:00,45.08,45.09,45.01,45.05,42800.0,30.2203,30.227,30.1734,30.2002,42800.0
2008-09-04 12:40:00,45.06,45.06,44.9,44.91,42400.0,30.2069,30.2069,30.0997,30.1064,42400.0
2008-09-04 12:50:00,44.91,44.97,44.88,44.93,48400.0,30.1064,30.1466,30.0862,30.1198,48400.0
2008-09-04 13:00:00,44.94,44.98,44.92,44.95,26800.0,30.1265,30.1533,30.1131,30.1332,26800.0
2008-09-04 13:10:00,44.95,44.99,44.93,44.95,28400.0,30.1332,30.16,30.1198,30.1332,28400.0
2008-09-04 13:20:00,44.95,44.96,44.84,44.88,80600.0,30.1332,30.1399,30.0594,30.0862,80600.0
2008-09-04 13:30:00,44.88,44.89,44.8,44.83,108600.0,30.0862,30.093,30.0326,30.0527,108600.0
2008-09-04 13:40:00,44.82,44.94,44.81,44.92,92400.0,30.046,30.1265,30.0393,30.1131,92400.0
2008-09-04 13:50:00,44.91,44.99,44.88,44.96,74400.0,30.1064,30.16,30.0862,30.1399,74400.0
2008-09-04 14:00:00,44.97,44.97,44.81,44.81,60200.0,30.1466,30.1466,30.0393,30.0393,60200.0
2008-09-04 14:10:00,44.83,44.85,44.75,44.77,108300.0,30.0527,30.0661,29.9991,30.0125,108300.0
2008-09-04 14:20:00,44.77,44.92,44.75,44.87,109500.0,30.0125,30.1131,29.9991,30.0795,109500.0
2008-09-04 14:30:00,44.87,44.87,44.75,44.83,71000.0,30.0795,30.0795,29.9991,30.0527,71000.0
2008-09-04 14:40:00,44.83,44.89,44.8,44.83,99000.0,30.0527,30.093,30.0326,30.0527,99000.0
2008-09-04 14:50:00,44.83,44.89,44.78,44.88,103200.0,30.0527,30.093,30.0192,30.0862,103200.0
2008-09-04 15:00:00,44.91,44.94,44.83,44.85,124500.0,30.1064,30.1265,30.0527,30.0661,124500.0
2008-09-04 15:10:00,44.85,45.07,44.8,44.9,195400.0,30.0661,30.2136,30.0326,30.0997,195400.0
2008-09-04 15:20:00,44.9,44.91,44.78,44.86,99800.0,30.0997,30.1064,30.0192,30.0728,99800.0
2008-09-04 15:30:00,44.87,44.95,44.84,44.86,128200.0,30.0795,30.1332,30.0594,30.0728,128200.0
2008-09-04 15:40:00,44.84,44.86,44.76,44.83,228900.0,30.0594,30.0728,30.0058,30.0527,228900.0
2008-09-04 15:50:00,44.83,44.89,44.51,44.59,560700.0,30.0527,30.093,29.8382,29.8918,560700.0
2008-09-05 09:30:00,44.46,44.46,44.0,44.28,124400.0,29.8047,29.8047,29.4963,29.684,124400.0
2008-09-05 09:40:00,44.28,44.68,44.13,44.48,121900.0,29.684,29.9522,29.5835,29.8181,121900.0
2008-09-05 09:50:00,44.48,44.59,44.11,44.15,136600.0,29.8181,29.8918,29.5701,29.5969,136600.0
2008-09-05 10:00:00,44.17,44.34,44.06,44.15,72300.0,29.6103,29.7242,29.5365,29.5969,72300.0
2008-09-05 10:10:00,44.13,44.21,44.01,44.17,73000.0,29.5835,29.6371,29.503,29.6103,73000.0
2008-09-05 10:20:00,44.17,44.29,44.13,44.17,57900.0,29.6103,29.6907,29.5835,29.6103,57900.0
2008-09-05 10:30:00,44.17,44.28,44.1,44.22,116700.0,29.6103,29.684,29.5634,29.6438,116700.0
2008-09-05 10:40:00,44.23,44.27,44.04,44.11,65100.0,29.6505,29.6773,29.5231,29.5701,65100.0
2008-09-05 10:50:00,44.11,44.13,44.0,44.02,105100.0,29.5701,29.5835,29.4963,29.5097,105100.0
2008-09-05 11:00:00,44.02,44.2,43.99,44.18,102400.0,29.5097,29.6304,29.4896,29.617,102400.0
2008-09-05 11:10:00,44.17,44.23,44.09,44.2,101600.0,29.6103,29.6505,29.5567,29.6304,101600.0
2008-09-05 11:20:00,44.21,44.44,44.2,44.42,115100.0,29.6371,29.7913,29.6304,29.7779,115100.0
2008-09-05 11:30:00,44.43,44.52,44.37,44.42,86500.0,29.7846,29.8449,29.7444,29.7779,86500.0
2008-09-05 11:40:00,44.42,44.48,44.41,44.44,92600.0,29.7779,29.8181,29.7712,29.7913,92600.0
2008-09-05 11:50:00,44.44,44.73,44.42,44.57,249200.0,29.7913,29.9857,29.7779,29.8784,249200.0
2008-09-05 12:00:00,44.58,44.67,44.5,44.58,77200.0,29.8851,29.9455,29.8315,29.8851,77200.0
2008-09-05 12:10:00,44.58,44.61,44.38,44.45,78600.0,29.8851,29.9052,29.7511,29.798,78600.0
2008-09-05 12:20:00,44.46,44.7,44.44,44.68,67700.0,29.8047,29.9656,29.7913,29.9522,67700.0
2008-09-05 12:30:00,44.67,44.82,44.67,44.72,78900.0,29.9455,30.046,29.9455,29.979,78900.0
2008-09-05 12:40:00,44.73,44.73,44.57,44.7,72900.0,29.9857,29.9857,29.8784,29.9656,72900.0
2008-09-05 12:50:00,44.7,44.74,44.58,44.59,55400.0,29.9656,29.9924,29.8851,29.8918,55400.0
2008-09-05 13:00:00,44.59,44.72,44.56,44.68,85900.0,29.8918,29.979,29.8717,29.9522,85900.0
2008-09-05 13:10:00,44.66,44.79,44.65,44.74,71200.0,29.9388,30.0259,29.9321,29.9924,71200.0
2008-09-05 13:20:00,44.74,44.75,44.66,44.66,64500.0,29.9924,29.9991,29.9388,29.9388,64500.0
2008-09-05 13:30:00,44.66,44.78,44.55,44.55,116600.0,29.9388,30.0192,29.865,29.865,116600.0
2008-09-05 13:40:00,44.55,44.65,44.54,44.63,89500.0,29.865,29.9321,29.8583,29.9187,89500.0
2008-09-05 13:50:00,44.63,44.75,44.59,44.72,62600.0,29.9187,29.9991,29.8918,29.979,62600.0
2008-09-05 14:00:00,44.71,44.71,44.56,44.66,90400.0,29.9723,29.9723,29.8717,29.9388,90400.0
2008-09-05 14:10:00,44.66,44.72,44.57,44.7,84800.0,29.9388,29.979,29.8784,29.9656,84800.0
2008-09-05 14:20:00,44.7,44.74,44.63,44.71,94600.0,29.9656,29.9924,29.9187,29.9723,94600.0
2008-09-05 14:30:00,44.71,44.76,44.66,44.69,108400.0,29.9723,30.0058,29.9388,29.9589,108400.0
2008-09-05 14:40:00,44.7,44.75,44.67,44.75,71500.0,29.9656,29.9991,29.9455,29.9991,71500.0
2008-09-05 14:50:00,44.75,44.88,44.75,44.83,102900.0,29.9991,30.0862,29.9991,30.0527,102900.0
2008-09-05 15:00:00,44.82,44.83,44.7,44.7,131000.0,30.046,30.0527,29.9656,29.9656,131000.0
2008-09-05 15:10:00,44.7,44.76,44.68,44.72,121200.0,29.9656,30.0058,29.9522,29.979,121200.0
2008-09-05 15:20:00,44.72,44.76,44.67,44.71,233700.0,29.979,30.0058,29.9455,29.9723,233700.0
2008-09-05 15:30:00,44.72,44.84,44.68,44.84,235900.0,29.979,30.0594,29.9522,30.0594,235900.0
2008-09-05 15:40:00,44.84,45.15,44.83,45.08,333100.0,30.0594,30.2672,30.0527,30.2203,333100.0
2008-09-05 15:50:00,45.07,45.14,45.01,45.06,522500.0,30.2136,30.2605,30.1734,30.2069,522500.0
2008-09-08 09:30:00,45.69,46.49,45.63,45.66,203300.0,30.6292,31.1655,30.589,30.6091,203300.0
2008-09-08 09:40:00,45.66,46.08,45.45,46.05,265500.0,30.6091,30.8907,30.4684,30.8706,265500.0
2008-09-08 09:50:00,46.04,46.06,45.44,45.66,176300.0,30.8639,30.8773,30.4617,30.6091,176300.0
2008-09-08 10:00:00,45.67,45.99,45.37,45.99,179800.0,30.6158,30.8304,30.4147,30.8304,179800.0
2008-09-08 10:10:00,45.97,46.06,45.85,45.89,114500.0,30.817,30.8773,30.7365,30.7633,114500.0
2008-09-08 10:20:00,45.89,46.12,45.85,45.87,114900.0,30.7633,30.9175,30.7365,30.7499,114900.0
2008-09-08 10:30:00,45.88,46.24,45.88,46.22,122800.0,30.7566,30.998,30.7566,30.9845,122800.0
2008-09-08 10:40:00,46.22,46.35,45.94,45.97,147600.0,30.9845,31.0717,30.7968,30.817,147600.0
2008-09-08 10:50:00,45.96,45.97,45.43,45.43,207000.0,30.8102,30.817,30.455,30.455,207000.0
2008-09-08 11:00:00,45.42,45.93,45.12,45.72,339000.0,30.4482,30.7901,30.2471,30.6494,339000.0
2008-09-08 11:10:00,45.73,45.93,45.65,45.73,148200.0,30.6561,30.7901,30.6024,30.6561,148200.0
2008-09-08 11:20:00,45.72,45.96,45.66,45.7,136700.0,30.6494,30.8102,30.6091,30.636,136700.0
2008-09-08 11:30:00,45.7,45.91,45.7,45.87,101700.0,30.636,30.7767,30.636,30.7499,101700.0
2008-09-08 11:40:00,45.86,45.87,45.61,45.73,74500.0,30.7432,30.7499,30.5756,30.6561,74500.0
2008-09-08 11:50:00,45.73,45.86,45.51,45.66,149400.0,30.6561,30.7432,30.5086,30.6091,149400.0
2008-09-08 12:00:00,45.65,45.67,45.51,45.57,122500.0,30.6024,30.6158,30.5086,30.5488,122500.0
2008-09-08 12:10:00,45.57,45.73,45.5,45.7,116300.0,30.5488,30.6561,30.5019,30.636,116300.0
2008-09-08 12:20:00,45.69,45.75,45.57,45.73,61400.0,30.6292,30.6695,30.5488,30.6561,61400.0
2008-09-08 12:30:00,45.73,46.01,45.73,45.98,120000.0,30.6561,30.8438,30.6561,30.8237,120000.0
2008-09-08 12:40:00,45.98,46.05,45.87,45.87,110900.0,30.8237,30.8706,30.7499,30.7499,110900.0
2008-09-08 12:50:00,45.89,46.18,45.86,46.12,71300.0,30.7633,30.9577,30.7432,30.9175,71300.0
2008-09-08 13:00:00,46.12,46.15,45.79,45.8,78000.0,30.9175,30.9376,30.6963,30.703,78000.0
2008-09-08 13:10:00,45.8,45.97,45.77,45.88,84500.0,30.703,30.817,30.6829,30.7566,84500.0
2008-09-08 13:20:00,45.86,45.95,45.82,45.88,55600.0,30.7432,30.8035,30.7164,30.7566,55600.0
2008-09-08 13:30:00,45.86,45.93,45.73,45.78,78000.0,30.7432,30.7901,30.6561,30.6896,78000.0
2008-09-08 13:40:00,45.78,45.86,45.66,45.69,58100.0,30.6896,30.7432,30.6091,30.6292,58100.0
2008-09-08 13:50:00,45.69,45.72,45.55,45.64,70900.0,30.6292,30.6494,30.5354,30.5957,70900.0
2008-09-08 14:00:00,45.65,45.92,45.6,45.83,124300.0,30.6024,30.7834,30.5689,30.7231,124300.0
2008-09-08 14:10:00,45.84,45.96,45.76,45.86,92400.0,30.7298,30.8102,30.6762,30.7432,92400.0
2008-09-08 14:20:00,45.87,45.98,45.78,45.97,78900.0,30.7499,30.8237,30.6896,30.817,78900.0
2008-09-08 14:30:00,45.97,46.02,45.84,45.91,78600.0,30.817,30.8505,30.7298,30.7767,78600.0
2008-09-08 14:40:00,45.9,45.91,45.75,45.76,97200.0,30.77,30.7767,30.6695,30.6762,97200.0
2008-09-08 14:50:00,45.76,45.92,45.76,45.83,73900.0,30.6762,30.7834,30.6762,30.7231,73900.0
2008-09-08 15:00:00,45.83,45.83,45.7,45.72,137500.0,30.7231,30.7231,30.636,30.6494,137500.0
2008-09-08 15:10:00,45.72,45.95,45.69,45.92,126300.0,30.6494,30.8035,30.6292,30.7834,126300.0
2008-09-08 15:20:00,45.92,46.2,45.89,46.14,220800.0,30.7834,30.9711,30.7633,30.9309,220800.0
2008-09-08 15:30:00,46.15,46.38,46.13,46.32,303900.0,30.9376,31.0918,30.9242,31.0516,303900.0
2008-09-08 15:40:00,46.32,46.41,46.23,46.29,426800.0,31.0516,31.1119,30.9912,31.0315,426800.0
2008-09-08 15:50:00,46.29,46.5,46.24,46.47,585100.0,31.0315,31.1722,30.998,31.1521,585100.0
2008-09-09 09:30:00,46.13,46.84,45.94,46.15,178400.0,30.9242,31.4002,30.7968,30.9376,178400.0
2008-09-09 09:40:00,46.15,46.49,46.11,46.37,119500.0,30.9376,31.1655,30.9108,31.0851,119500.0
2008-09-09 09:50:00,46.39,46.44,46.24,46.36,98800.0,31.0985,31.132,30.998,31.0784,98800.0
2008-09-09 10:00:00,46.35,46.35,46.09,46.2,105700.0,31.0717,31.0717,30.8974,30.9711,105700.0
2008-09-09 10:10:00,46.2,46.23,45.95,46.03,117400.0,30.9711,30.9912,30.8035,30.8572,117400.0
2008-09-09 10:20:00,46.02,46.24,46.02,46.14,117700.0,30.8505,30.998,30.8505,30.9309,117700.0
2008-09-09 10:30:00,46.12,46.13,46.0,46.03,130100.0,30.9175,30.9242,30.8371,30.8572,130100.0
2008-09-09 10:40:00,46.03,46.1,45.92,45.95,139500.0,30.8572,30.9041,30.7834,30.8035,139500.0
2008-09-09 10:50:00,45.92,45.99,45.64,45.81,145800.0,30.7834,30.8304,30.5957,30.7097,145800.0
2008-09-09 11:00:00,45.8,46.04,45.74,45.8,84200.0,30.703,30.8639,30.6628,30.703,84200.0
2008-09-09 11:10:00,45.79,45.84,45.63,45.66,100500.0,30.6963,30.7298,30.589,30.6091,100500.0
2008-09-09 11:20:00,45.67,46.16,45.67,46.08,108900.0,30.6158,30.9443,30.6158,30.8907,108900.0
2008-09-09 11:30:00,46.07,46.1,45.86,46.03,77000.0,30.884,30.9041,30.7432,30.8572,77000.0
2008-09-09 11:40:00,46.02,46.05,45.88,45.94,54100.0,30.8505,30.8706,30.7566,30.7968,54100.0
2008-09-09 11:50:00,45.96,46.04,45.83,45.86,68000.0,30.8102,30.8639,30.7231,30.7432,68000.0
2008-09-09 12:00:00,45.86,46.05,45.83,45.94,53800.0,30.7432,30.8706,30.7231,30.7968,53800.0
2008-09-09 12:10:00,45.94,45.97,45.75,45.75,78200.0,30.7968,30.817,30.6695,30.6695,78200.0
2008-09-09 12:20:00,45.75,45.98,45.74,45.89,74900.0,30.6695,30.8237,30.6628,30.7633,74900.0
2008-09-09 12:30:00,45.9,46.04,45.81,46.03,59400.0,30.77,30.8639,30.7097,30.8572,59400.0
2008-09-09 12:40:00,46.02,46.22,45.93,46.12,65400.0,30.8505,30.9845,30.7901,30.9175,65400.0
2008-09-09 12:50:00,46.1,46.16,46.02,46.05,54200.0,30.9041,30.9443,30.8505,30.8706,54200.0
2008-09-09 13:00:00,46.06,46.21,45.99,46.16,69900.0,30.8773,30.9778,30.8304,30.9443,69900.0
2008-09-09 13:10:00,46.15,46.2,46.08,46.16,50100.0,30.9376,30.9711,30.8907,30.9443,50100.0
2008-09-09 13:20:00,46.16,46.22,45.95,45.98,53300.0,30.9443,30.9845,30.8035,30.8237,53300.0
2008-09-09 13:30:00,45.99,46.0,45.87,45.96,74200.0,30.8304,30.8371,30.7499,30.8102,74200.0
2008-09-09 13:40:00,45.95,46.08,45.8,45.82,81400.0,30.8035,30.8907,30.703,30.7164,81400.0
2008-09-09 13:50:00,45.82,46.0,45.8,45.91,67300.0,30.7164,30.8371,30.703,30.7767,67300.0
2008-09-09 14:00:00,45.89,45.93,45.79,45.9,79100.0,30.7633,30.7901,30.6963,30.77,79100.0
2008-09-09 14:10:00,45.9,45.9,45.66,45.71,92800.0,30.77,30.77,30.6091,30.6427,92800.0
2008-09-09 14:20:00,45.73,46.02,45.69,45.92,126600.0,30.6561,30.8505,30.6292,30.7834,126600.0
2008-09-09 14:30:00,45.92,45.93,45.68,45.74,100600.0,30.7834,30.7901,30.6225,30.6628,100600.0
2008-09-09 14:40:00,45.74,45.94,45.69,45.92,103800.0,30.6628,30.7968,30.6292,30.7834,103800.0
2008-09-09 14:50:00,45.92,45.93,45.57,45.67,170500.0,30.7834,30.7901,30.5488,30.6158,170500.0
2008-09-09 15:00:00,45.67,45.68,45.46,45.64,143900.0,30.6158,30.6225,30.4751,30.5957,143900.0
2008-09-09 15:10:00,45.63,45.78,45.6,45.61,158800.0,30.589,30.6896,30.5689,30.5756,158800.0
2008-09-09 15:20:00,45.6,45.75,45.6,45.72,192800.0,30.5689,30.6695,30.5689,30.6494,192800.0
2008-09-09 15:30:00,45.71,45.84,45.52,45.58,173600.0,30.6427,30.7298,30.5153,30.5555,173600.0
2008-09-09 15:40:00,45.59,45.59,45.39,45.4,347600.0,30.5622,30.5622,30.4281,30.4348,347600.0
2008-09-09 15:50:00,45.39,45.42,45.21,45.26,594000.0,30.4281,30.4482,30.3075,30.341,594000.0
2008-09-10 09:30:00,45.78,45.78,44.9,44.91,144400.0,30.6896,30.6896,30.0997,30.1064,144400.0
2008-09-10 09:40:00,44.9,45.37,44.86,45.28,143000.0,30.0997,30.4147,30.0728,30.3544,143000.0
2008-09-10 09:50:00,45.28,45.59,45.23,45.49,132700.0,30.3544,30.5622,30.3209,30.4952,132700.0
2008-09-10 10:00:00,45.5,45.61,45.36,45.48,149300.0,30.5019,30.5756,30.408,30.4885,149300.0
2008-09-10 10:10:00,45.49,45.54,45.3,45.52,131800.0,30.4952,30.5287,30.3678,30.5153,131800.0
2008-09-10 10:20:00,45.53,45.54,45.38,45.53,130900.0,30.522,30.5287,30.4214,30.522,130900.0
2008-09-10 10:30:00,45.53,45.64,45.33,45.46,162300.0,30.522,30.5957,30.3879,30.4751,162300.0
2008-09-10 10:40:00,45.46,45.46,45.2,45.2,185900.0,30.4751,30.4751,30.3008,30.3008,185900.0
2008-09-10 10:50:00,45.21,45.31,45.16,45.29,117100.0,30.3075,30.3745,30.274,30.3611,117100.0
2008-09-10 11:00:00,45.28,45.49,45.21,45.46,166900.0,30.3544,30.4952,30.3075,30.4751,166900.0
2008-09-10 11:10:00,45.46,45.48,45.33,45.47,110500.0,30.4751,30.4885,30.3879,30.4818,110500.0
2008-09-10 11:20:00,45.47,45.56,45.46,45.47,150800.0,30.4818,30.5421,30.4751,30.4818,150800.0
2008-09-10 11:30:00,45.46,45.81,45.43,45.79,176100.0,30.4751,30.7097,30.455,30.6963,176100.0
2008-09-10 11:40:00,45.79,45.93,45.68,45.79,314400.0,30.6963,30.7901,30.6225,30.6963,314400.0
2008-09-10 11:50:00,45.79,45.9,45.54,45.55,123100.0,30.6963,30.77,30.5287,30.5354,123100.0
2008-09-10 12:00:00,45.56,45.84,45.5,45.76,127100.0,30.5421,30.7298,30.5019,30.6762,127100.0
2008-09-10 12:10:00,45.77,45.78,45.65,45.67,68000.0,30.6829,30.6896,30.6024,30.6158,68000.0
2008-09-10 12:20:00,45.66,45.72,45.5,45.52,60700.0,30.6091,30.6494,30.5019,30.5153,60700.0
2008-09-10 12:30:00,45.53,45.76,45.52,45.73,67600.0,30.522,30.6762,30.5153,30.6561,67600.0
2008-09-10 12:40:00,45.73,45.77,45.49,45.57,58600.0,30.6561,30.6829,30.4952,30.5488,58600.0
2008-09-10 12:50:00,45.57,45.64,45.52,45.56,36300.0,30.5488,30.5957,30.5153,30.5421,36300.0
2008-09-10 13:00:00,45.58,45.63,45.5,45.51,42500.0,30.5555,30.589,30.5019,30.5086,42500.0
2008-09-10 13:10:00,45.5,45.55,45.45,45.54,41900.0,30.5019,30.5354,30.4684,30.5287,41900.0
2008-09-10 13:20:00,45.55,45.55,45.47,45.47,43100.0,30.5354,30.5354,30.4818,30.4818,43100.0
2008-09-10 13:30:00,45.47,45.67,45.45,45.67,52500.0,30.4818,30.6158,30.4684,30.6158,52500.0
2008-09-10 13:40:00,45.66,45.67,45.51,45.53,64300.0,30.6091,30.6158,30.5086,30.522,64300.0
2008-09-10 13:50:00,45.54,45.58,45.47,45.52,53700.0,30.5287,30.5555,30.4818,30.5153,53700.0
2008-09-10 14:00:00,45.52,45.78,45.5,45.78,98400.0,30.5153,30.6896,30.5019,30.6896,98400.0
2008-09-10 14:10:00,45.78,46.07,45.76,45.98,220300.0,30.6896,30.884,30.6762,30.8237,220300.0
2008-09-10 14:20:00,45.98,46.01,45.9,45.96,122300.0,30.8237,30.8438,30.77,30.8102,122300.0
2008-09-10 14:30:00,45.97,46.09,45.95,45.98,131600.0,30.817,30.8974,30.8035,30.8237,131600.0
2008-09-10 14:40:00,45.98,46.0,45.87,45.94,99800.0,30.8237,30.8371,30.7499,30.7968,99800.0
2008-09-10 14:50:00,45.94,45.94,45.76,45.81,102200.0,30.7968,30.7968,30.6762,30.7097,102200.0
2008-09-10 15:00:00,45.81,45.97,45.8,45.91,127400.0,30.7097,30.817,30.703,30.7767,127400.0
2008-09-10 15:10:00,45.91,46.06,45.81,45.98,102800.0,30.7767,30.8773,30.7097,30.8237,102800.0
2008-09-10 15:20:00,45.98,46.01,45.81,45.87,207300.0,30.8237,30.8438,30.7097,30.7499,207300.0
2008-09-10 15:30:00,45.87,45.96,45.65,45.65,191300.0,30.7499,30.8102,30.6024,30.6024,191300.0
2008-09-10 15:40:00,45.65,45.76,45.6,45.65,284700.0,30.6024,30.6762,30.5689,30.6024,284700.0
2008-09-10 15:50:00,45.65,45.67,45.49,45.5,361700.0,30.6024,30.6158,30.4952,30.5019,361700.0
2008-09-11 09:30:00,45.0,45.38,44.8,44.95,185500.0,30.1667,30.4214,30.0326,30.1332,185500.0
2008-09-11 09:40:00,44.94,45.19,44.92,45.04,236200.0,30.1265,30.2941,30.1131,30.1935,236200.0
2008-09-11 09:50:00,45.04,45.25,44.82,44.82,219900.0,30.1935,30.3343,30.046,30.046,219900.0
2008-09-11 10:00:00,44.82,46.1,44.8,45.26,163600.0,30.046,30.9041,30.0326,30.341,163600.0
2008-09-11 10:10:00,45.26,45.36,44.93,44.98,130500.0,30.341,30.408,30.1198,30.1533,130500.0
2008-09-11 10:20:00,44.98,45.14,44.9,44.9,79400.0,30.1533,30.2605,30.0997,30.0997,79400.0
2008-09-11 10:30:00,44.91,45.08,44.86,45.05,85700.0,30.1064,30.2203,30.0728,30.2002,85700.0
2008-09-11 10:40:00,45.05,45.18,44.93,45.04,173700.0,30.2002,30.2874,30.1198,30.1935,173700.0
2008-09-11 10:50:00,45.03,45.14,44.94,45.04,142500.0,30.1868,30.2605,30.1265,30.1935,142500.0
2008-09-11 11:00:00,45.04,45.18,44.92,44.92,132100.0,30.1935,30.2874,30.1131,30.1131,132100.0
2008-09-11 11:10:00,44.92,45.11,44.92,44.95,98500.0,30.1131,30.2404,30.1131,30.1332,98500.0
2008-09-11 11:20:00,44.96,45.02,44.86,45.0,156700.0,30.1399,30.1801,30.0728,30.1667,156700.0
2008-09-11 11:30:00,45.0,45.36,44.99,45.15,138000.0,30.1667,30.408,30.16,30.2672,138000.0
2008-09-11 11:40:00,45.15,45.25,45.0,45.04,129500.0,30.2672,30.3343,30.1667,30.1935,129500.0
2008-09-11 11:50:00,45.05,45.23,45.03,45.11,133100.0,30.2002,30.3209,30.1868,30.2404,133100.0
2008-09-11 12:00:00,45.11,45.32,45.03,45.07,116500.0,30.2404,30.3812,30.1868,30.2136,116500.0
2008-09-11 12:10:00,45.07,45.08,44.98,44.99,62600.0,30.2136,30.2203,30.1533,30.16,62600.0
2008-09-11 12:20:00,44.99,45.02,44.91,44.99,55200.0,30.16,30.1801,30.1064,30.16,55200.0
2008-09-11 12:30:00,44.97,45.06,44.86,44.87,115000.0,30.1466,30.2069,30.0728,30.0795,115000.0
2008-09-11 12:40:00,44.86,44.99,44.84,44.9,63000.0,30.0728,30.16,30.0594,30.0997,63000.0
2008-09-11 12:50:00,44.9,45.01,44.86,44.92,53500.0,30.0997,30.1734,30.0728,30.1131,53500.0
2008-09-11 13:00:00,44.92,44.97,44.8,44.84,61200.0,30.1131,30.1466,30.0326,30.0594,61200.0
2008-09-11 13:10:00,44.83,44.88,44.72,44.82,70900.0,30.0527,30.0862,29.979,30.046,70900.0
2008-09-11 13:20:00,44.82,44.93,44.78,44.92,65900.0,30.046,30.1198,30.0192,30.1131,65900.0
2008-09-11 13:30:00,44.92,45.1,44.92,45.01,74100.0,30.1131,30.2337,30.1131,30.1734,74100.0
2008-09-11 13:40:00,45.02,45.13,44.96,45.06,75700.0,30.1801,30.2538,30.1399,30.2069,75700.0
2008-09-11 13:50:00,45.06,45.18,45.01,45.04,114600.0,30.2069,30.2874,30.1734,30.1935,114600.0
2008-09-11 14:00:00,45.03,45.27,44.95,45.2,162400.0,30.1868,30.3477,30.1332,30.3008,162400.0
2008-09-11 14:10:00,45.18,45.23,45.05,45.16,80000.0,30.2874,30.3209,30.2002,30.274,80000.0
2008-09-11 14:20:00,45.16,45.32,45.15,45.26,70600.0,30.274,30.3812,30.2672,30.341,70600.0
2008-09-11 14:30:00,45.25,45.28,45.15,45.22,113200.0,30.3343,30.3544,30.2672,30.3142,113200.0
2008-09-11 14:40:00,45.23,45.29,45.14,45.23,108100.0,30.3209,30.3611,30.2605,30.3209,108100.0
2008-09-11 14:50:00,45.24,45.25,45.07,45.1,114700.0,30.3276,30.3343,30.2136,30.2337,114700.0
2008-09-11 15:00:00,45.1,45.37,45.08,45.33,153000.0,30.2337,30.4147,30.2203,30.3879,153000.0
2008-09-11 15:10:00,45.33,45.36,45.0,45.0,169700.0,30.3879,30.408,30.1667,30.1667,169700.0
2008-09-11 15:20:00,45.0,45.11,44.86,44.88,194200.0,30.1667,30.2404,30.0728,30.0862,194200.0
2008-09-11 15:30:00,44.88,45.17,44.81,45.16,230600.0,30.0862,30.2807,30.0393,30.274,230600.0
2008-09-11 15:40:00,45.15,45.39,45.08,45.38,342600.0,30.2672,30.4281,30.2203,30.4214,342600.0
2008-09-11 15:50:00,45.39,45.82,45.33,45.79,651000.0,30.4281,30.7164,30.3879,30.6963,651000.0
2008-09-12 09:30:00,45.1,45.69,45.1,45.28,145300.0,30.2337,30.6292,30.2337,30.3544,145300.0
2008-09-12 09:40:00,45.29,45.33,45.1,45.14,144100.0,30.3611,30.3879,30.2337,30.2605,144100.0
2008-09-12 09:50:00,45.13,45.35,45.09,45.11,187500.0,30.2538,30.4013,30.227,30.2404,187500.0
2008-09-12 10:00:00,45.12,45.28,45.09,45.14,163200.0,30.2471,30.3544,30.227,30.2605,163200.0
2008-09-12 10:10:00,45.14,45.34,45.01,45.27,126300.0,30.2605,30.3946,30.1734,30.3477,126300.0
2008-09-12 10:20:00,45.27,45.36,45.23,45.31,149100.0,30.3477,30.408,30.3209,30.3745,149100.0
2008-09-12 10:30:00,45.31,45.42,45.3,45.31,117600.0,30.3745,30.4482,30.3678,30.3745,117600.0
2008-09-12 10:40:00,45.31,45.47,45.31,45.38,144200.0,30.3745,30.4818,30.3745,30.4214,144200.0
2008-09-12 10:50:00,45.37,45.51,45.23,45.42,80100.0,30.4147,30.5086,30.3209,30.4482,80100.0
2008-09-12 11:00:00,45.42,45.54,45.29,45.33,81600.0,30.4482,30.5287,30.3611,30.3879,81600.0
2008-09-12 11:10:00,45.35,45.55,45.31,45.45,99500.0,30.4013,30.5354,30.3745,30.4684,99500.0
2008-09-12 11:20:00,45.46,45.61,45.41,45.47,117600.0,30.4751,30.5756,30.4415,30.4818,117600.0
2008-09-12 11:30:00,45.47,45.52,45.4,45.43,135800.0,30.4818,30.5153,30.4348,30.455,135800.0
2008-09-12 11:40:00,45.42,45.42,45.24,45.26,155200.0,30.4482,30.4482,30.3276,30.341,155200.0
2008-09-12 11:50:00,45.25,45.29,45.13,45.24,84500.0,30.3343,30.3611,30.2538,30.3276,84500.0
2008-09-12 12:00:00,45.24,45.31,45.2,45.25,54000.0,30.3276,30.3745,30.3008,30.3343,54000.0
2008-09-12 12:10:00,45.26,45.31,45.19,45.31,46200.0,30.341,30.3745,30.2941,30.3745,46200.0
2008-09-12 12:20:00,45.32,45.32,45.1,45.16,80000.0,30.3812,30.3812,30.2337,30.274,80000.0
2008-09-12 12:30:00,45.14,45.2,45.11,45.15,75800.0,30.2605,30.3008,30.2404,30.2672,75800.0
2008-09-12 12:40:00,45.16,45.19,45.01,45.03,84700.0,30.274,30.2941,30.1734,30.1868,84700.0
2008-09-12 12:50:00,45.04,45.1,45.01,45.01,105600.0,30.1935,30.2337,30.1734,30.1734,105600.0
2008-09-12 13:00:00,45.01,45.14,44.99,45.02,108300.0,30.1734,30.2605,30.16,30.1801,108300.0
2008-09-12 13:10:00,45.03,45.13,44.96,45.04,135100.0,30.1868,30.2538,30.1399,30.1935,135100.0
2008-09-12 13:20:00,45.05,45.41,45.01,45.3,136200.0,30.2002,30.4415,30.1734,30.3678,136200.0
2008-09-12 13:30:00,45.3,45.33,45.16,45.23,59900.0,30.3678,30.3879,30.274,30.3209,59900.0
2008-09-12 13:40:00,45.24,45.55,45.18,45.54,166900.0,30.3276,30.5354,30.2874,30.5287,166900.0
2008-09-12 13:50:00,45.54,45.61,45.42,45.46,141200.0,30.5287,30.5756,30.4482,30.4751,141200.0
2008-09-12 14:00:00,45.47,45.5,45.15,45.18,124400.0,30.4818,30.5019,30.2672,30.2874,124400.0
2008-09-12 14:10:00,45.18,45.28,45.16,45.24,58500.0,30.2874,30.3544,30.274,30.3276,58500.0
2008-09-12 14:20:00,45.22,45.39,45.12,45.13,77400.0,30.3142,30.4281,30.2471,30.2538,77400.0
2008-09-12 14:30:00,45.13,45.23,45.12,45.23,64400.0,30.2538,30.3209,30.2471,30.3209,64400.0
2008-09-12 14:40:00,45.23,45.39,45.2,45.35,52700.0,30.3209,30.4281,30.3008,30.4013,52700.0
2008-09-12 14:50:00,45.37,45.52,45.24,45.45,101600.0,30.4147,30.5153,30.3276,30.4684,101600.0
2008-09-12 15:00:00,45.46,45.46,45.33,45.34,87900.0,30.4751,30.4751,30.3879,30.3946,87900.0
2008-09-12 15:10:00,45.34,45.47,45.31,45.37,103400.0,30.3946,30.4818,30.3745,30.4147,103400.0
2008-09-12 15:20:00,45.37,45.41,45.25,45.32,83400.0,30.4147,30.4415,30.3343,30.3812,83400.0
2008-09-12 15:30:00,45.31,45.36,45.01,45.03,229500.0,30.3745,30.408,30.1734,30.1868,229500.0
2008-09-12 15:40:00,45.03,45.14,45.0,45.06,303000.0,30.1868,30.2605,30.1667,30.2069,303000.0
2008-09-12 15:50:00,45.06,45.24,45.05,45.24,369300.0,30.2069,30.3276,30.2002,30.3276,369300.0
2008-09-15 09:30:00,44.17,45.7,44.17,45.67,105700.0,29.6103,30.636,29.6103,30.6158,105700.0
2008-09-15 09:40:00,45.68,46.95,45.64,46.44,647600.0,30.6225,31.4739,30.5957,31.132,647600.0
2008-09-15 09:50:00,46.44,46.58,45.75,45.82,411700.0,31.132,31.2259,30.6695,30.7164,411700.0
2008-09-15 10:00:00,45.82,46.27,45.71,46.17,353700.0,30.7164,31.0181,30.6427,30.951,353700.0
2008-09-15 10:10:00,46.17,46.32,46.01,46.06,225400.0,30.951,31.0516,30.8438,30.8773,225400.0
2008-09-15 10:20:00,46.06,46.11,45.81,46.05,184400.0,30.8773,30.9108,30.7097,30.8706,184400.0
2008-09-15 10:30:00,46.08,46.32,45.96,45.99,290100.0,30.8907,31.0516,30.8102,30.8304,290100.0
2008-09-15 10:40:00,46.0,46.26,45.98,46.22,259100.0,30.8371,31.0114,30.8237,30.9845,259100.0
2008-09-15 10:50:00,46.21,46.38,46.02,46.06,295100.0,30.9778,31.0918,30.8505,30.8773,295100.0
2008-09-15 11:00:00,46.06,46.12,45.97,46.06,187500.0,30.8773,30.9175,30.817,30.8773,187500.0
2008-09-15 11:10:00,46.05,46.07,45.96,46.06,164700.0,30.8706,30.884,30.8102,30.8773,164700.0
2008-09-15 11:20:00,46.06,46.11,45.68,45.7,138000.0,30.8773,30.9108,30.6225,30.636,138000.0
2008-09-15 11:30:00,45.71,45.94,45.7,45.81,156500.0,30.6427,30.7968,30.636,30.7097,156500.0
2008-09-15 11:40:00,45.8,45.86,45.56,45.62,156900.0,30.703,30.7432,30.5421,30.5823,156900.0
2008-09-15 11:50:00,45.61,45.62,45.29,45.52,203200.0,30.5756,30.5823,30.3611,30.5153,203200.0
2008-09-15 12:00:00,45.52,45.83,45.51,45.67,150800.0,30.5153,30.7231,30.5086,30.6158,150800.0
2008-09-15 12:10:00,45.67,46.11,45.65,46.11,216900.0,30.6158,30.9108,30.6024,30.9108,216900.0
2008-09-15 12:20:00,46.1,46.25,45.85,45.9,134400.0,30.9041,31.0047,30.7365,30.77,134400.0
2008-09-15 12:30:00,45.9,46.0,45.83,45.89,71900.0,30.77,30.8371,30.7231,30.7633,71900.0
2008-09-15 12:40:00,45.9,45.96,45.82,45.92,153000.0,30.77,30.8102,30.7164,30.7834,153000.0
2008-09-15 12:50:00,45.9,46.11,45.84,45.92,167600.0,30.77,30.9108,30.7298,30.7834,167600.0
2008-09-15 13:00:00,45.93,45.98,45.82,45.82,88700.0,30.7901,30.8237,30.7164,30.7164,88700.0
2008-09-15 13:10:00,45.82,45.84,45.66,45.72,109200.0,30.7164,30.7298,30.6091,30.6494,109200.0
2008-09-15 13:20:00,45.73,45.83,45.53,45.6,140700.0,30.6561,30.7231,30.522,30.5689,140700.0
2008-09-15 13:30:00,45.61,45.69,45.54,45.55,137900.0,30.5756,30.6292,30.5287,30.5354,137900.0
2008-09-15 13:40:00,45.57,45.74,44.55,45.58,237000.0,30.5488,30.6628,29.865,30.5555,237000.0
2008-09-15 13:50:00,45.58,45.74,45.49,45.68,121900.0,30.5555,30.6628,30.4952,30.6225,121900.0
2008-09-15 14:00:00,45.69,45.85,45.59,45.61,122400.0,30.6292,30.7365,30.5622,30.5756,122400.0
2008-09-15 14:10:00,45.6,45.97,45.51,45.74,136100.0,30.5689,30.817,30.5086,30.6628,136100.0
2008-09-15 14:20:00,45.73,45.89,45.62,45.77,69800.0,30.6561,30.7633,30.5823,30.6829,69800.0
2008-09-15 14:30:00,45.75,45.9,45.7,45.71,71200.0,30.6695,30.77,30.636,30.6427,71200.0
2008-09-15 14:40:00,45.71,45.73,45.47,45.63,166500.0,30.6427,30.6561,30.4818,30.589,166500.0
2008-09-15 14:50:00,45.62,45.69,45.47,45.48,168200.0,30.5823,30.6292,30.4818,30.4885,168200.0
2008-09-15 15:00:00,45.48,45.51,45.07,45.15,290400.0,30.4885,30.5086,30.2136,30.2672,290400.0
2008-09-15 15:10:00,45.16,45.4,45.15,45.18,221500.0,30.274,30.4348,30.2672,30.2874,221500.0
2008-09-15 15:20:00,45.2,45.29,45.06,45.22,251600.0,30.3008,30.3611,30.2069,30.3142,251600.0
2008-09-15 15:30:00,45.22,45.68,45.2,45.42,473000.0,30.3142,30.6225,30.3008,30.4482,473000.0
2008-09-15 15:40:00,45.42,45.57,45.12,45.2,577500.0,30.4482,30.5488,30.2471,30.3008,577500.0
2008-09-15 15:50:00,45.2,45.21,44.51,44.53,771900.0,30.3008,30.3075,29.8382,29.8516,771900.0
2008-09-16 09:30:00,43.8,45.18,43.74,44.81,287000.0,29.3622,30.2874,29.322,30.0393,287000.0
2008-09-16 09:40:00,44.85,45.6,44.75,44.86,440600.0,30.0661,30.5689,29.9991,30.0728,440600.0
2008-09-16 09:50:00,44.85,45.19,44.56,44.79,403800.0,30.0661,30.2941,29.8717,30.0259,403800.0
2008-09-16 10:00:00,44.79,45.05,44.71,44.82,376400.0,30.0259,30.2002,29.9723,30.046,376400.0
2008-09-16 10:10:00,44.84,44.94,44.59,44.6,315200.0,30.0594,30.1265,29.8918,29.8985,315200.0
2008-09-16 10:20:00,44.6,45.06,44.58,45.0,297400.0,29.8985,30.2069,29.8851,30.1667,297400.0
2008-09-16 10:30:00,45.0,45.16,44.8,44.94,228800.0,30.1667,30.274,30.0326,30.1265,228800.0
2008-09-16 10:40:00,44.91,44.91,44.6,44.72,150400.0,30.1064,30.1064,29.8985,29.979,150400.0
2008-09-16 10:50:00,44.72,45.36,44.47,44.84,414700.0,29.979,30.408,29.8114,30.0594,414700.0
2008-09-16 11:00:00,44.84,45.11,44.63,44.66,261600.0,30.0594,30.2404,29.9187,29.9388,261600.0
2008-09-16 11:10:00,44.66,44.75,44.32,44.35,278100.0,29.9388,29.9991,29.7108,29.731,278100.0
2008-09-16 11:20:00,44.34,44.38,43.97,44.07,350800.0,29.7242,29.7511,29.4762,29.5432,350800.0
2008-09-16 11:30:00,44.07,44.38,44.06,44.14,172600.0,29.5432,29.7511,29.5365,29.5902,172600.0
2008-09-16 11:40:00,44.14,44.51,44.1,44.44,182300.0,29.5902,29.8382,29.5634,29.7913,182300.0
2008-09-16 11:50:00,44.45,44.76,44.43,44.73,151700.0,29.798,30.0058,29.7846,29.9857,151700.0
2008-09-16 12:00:00,44.73,44.88,44.34,44.45,214500.0,29.9857,30.0862,29.7242,29.798,214500.0
2008-09-16 12:10:00,44.45,44.75,44.4,44.71,160300.0,29.798,29.9991,29.7645,29.9723,160300.0
2008-09-16 12:20:00,44.71,44.83,44.53,44.73,347900.0,29.9723,30.0527,29.8516,29.9857,347900.0
2008-09-16 12:30:00,44.73,44.95,44.67,44.93,171200.0,29.9857,30.1332,29.9455,30.1198,171200.0
2008-09-16 12:40:00,44.93,44.97,44.73,44.96,135900.0,30.1198,30.1466,29.9857,30.1399,135900.0
2008-09-16 12:50:00,44.96,45.12,44.93,45.12,93800.0,30.1399,30.2471,30.1198,30.2471,93800.0
2008-09-16 13:00:00,45.12,45.29,45.09,45.29,152800.0,30.2471,30.3611,30.227,30.3611,152800.0
2008-09-16 13:10:00,45.29,45.32,45.02,45.04,117200.0,30.3611,30.3812,30.1801,30.1935,117200.0
2008-09-16 13:20:00,45.04,45.15,45.03,45.1,145300.0,30.1935,30.2672,30.1868,30.2337,145300.0
2008-09-16 13:30:00,45.09,45.1,44.74,44.79,161400.0,30.227,30.2337,29.9924,30.0259,161400.0
2008-09-16 13:40:00,44.8,44.92,44.8,44.87,83200.0,30.0326,30.1131,30.0326,30.0795,83200.0
2008-09-16 13:50:00,44.88,44.91,44.79,44.82,114300.0,30.0862,30.1064,30.0259,30.046,114300.0
2008-09-16 14:00:00,44.83,45.0,44.74,44.99,199600.0,30.0527,30.1667,29.9924,30.16,199600.0
2008-09-16 14:10:00,45.0,45.15,44.15,44.37,256900.0,30.1667,30.2672,29.5969,29.7444,256900.0
2008-09-16 14:20:00,44.39,44.6,44.16,44.47,287000.0,29.7578,29.8985,29.6036,29.8114,287000.0
2008-09-16 14:30:00,44.49,45.4,44.4,45.35,409600.0,29.8248,30.4348,29.7645,30.4013,409600.0
2008-09-16 14:40:00,45.34,45.43,44.89,45.27,298300.0,30.3946,30.455,30.093,30.3477,298300.0
2008-09-16 14:50:00,45.28,45.5,45.04,45.35,246800.0,30.3544,30.5019,30.1935,30.4013,246800.0
2008-09-16 15:00:00,45.35,45.42,45.02,45.41,220500.0,30.4013,30.4482,30.1801,30.4415,220500.0
2008-09-16 15:10:00,45.42,45.54,45.27,45.44,192300.0,30.4482,30.5287,30.3477,30.4617,192300.0
2008-09-16 15:20:00,45.44,45.44,44.98,44.99,229600.0,30.4617,30.4617,30.1533,30.16,229600.0
2008-09-16 15:30:00,44.99,45.45,44.94,45.38,313800.0,30.16,30.4684,30.1265,30.4214,313800.0
2008-09-16 15:40:00,45.42,45.43,44.95,45.18,359800.0,30.4482,30.455,30.1332,30.2874,359800.0
2008-09-16 15:50:00,45.19,45.62,45.06,45.59,853100.0,30.2941,30.5823,30.2069,30.5622,853100.0
2008-09-17 09:30:00,44.43,45.92,44.43,45.58,332100.0,29.7846,30.7834,29.7846,30.5555,332100.0
2008-09-17 09:40:00,45.57,45.63,44.97,45.29,208700.0,30.5488,30.589,30.1466,30.3611,208700.0
2008-09-17 09:50:00,45.29,45.59,44.93,45.5,162500.0,30.3611,30.5622,30.1198,30.5019,162500.0
2008-09-17 10:00:00,45.5,45.66,45.3,45.33,171000.0,30.5019,30.6091,30.3678,30.3879,171000.0
2008-09-17 10:10:00,45.33,45.5,45.09,45.16,185400.0,30.3879,30.5019,30.227,30.274,185400.0
2008-09-17 10:20:00,45.15,45.23,44.91,44.94,151100.0,30.2672,30.3209,30.1064,30.1265,151100.0
2008-09-17 10:30:00,44.93,45.01,44.62,44.66,290200.0,30.1198,30.1734,29.912,29.9388,290200.0
2008-09-17 10:40:00,44.65,44.85,44.56,44.69,134400.0,29.9321,30.0661,29.8717,29.9589,134400.0
2008-09-17 10:50:00,44.68,44.88,44.56,44.56,153600.0,29.9522,30.0862,29.8717,29.8717,153600.0
2008-09-17 11:00:00,44.56,44.68,44.48,44.54,176100.0,29.8717,29.9522,29.8181,29.8583,176100.0
2008-09-17 11:10:00,44.54,44.6,44.29,44.29,284900.0,29.8583,29.8985,29.6907,29.6907,284900.0
2008-09-17 11:20:00,44.29,44.41,44.11,44.17,260800.0,29.6907,29.7712,29.5701,29.6103,260800.0
2008-09-17 11:30:00,44.18,44.41,44.14,44.4,270400.0,29.617,29.7712,29.5902,29.7645,270400.0
2008-09-17 11:40:00,44.41,44.57,44.21,44.34,335900.0,29.7712,29.8784,29.6371,29.7242,335900.0
2008-09-17 11:50:00,44.34,44.41,44.09,44.11,193000.0,29.7242,29.7712,29.5567,29.5701,193000.0
2008-09-17 12:00:00,44.11,44.15,43.73,43.93,294400.0,29.5701,29.5969,29.3153,29.4494,294400.0
2008-09-17 12:10:00,43.92,44.0,43.71,43.78,237700.0,29.4427,29.4963,29.3019,29.3488,237700.0
2008-09-17 12:20:00,43.78,44.07,43.72,43.73,213200.0,29.3488,29.5432,29.3086,29.3153,213200.0
2008-09-17 12:30:00,43.73,44.21,43.72,43.99,264000.0,29.3153,29.6371,29.3086,29.4896,264000.0
2008-09-17 12:40:00,43.98,44.32,43.89,44.14,164100.0,29.4829,29.7108,29.4226,29.5902,164100.0
2008-09-17 12:50:00,44.13,44.17,43.83,43.84,172800.0,29.5835,29.6103,29.3824,29.3891,172800.0
2008-09-17 13:00:00,43.83,44.22,43.77,43.93,135100.0,29.3824,29.6438,29.3421,29.4494,135100.0
2008-09-17 13:10:00,43.93,43.97,43.63,43.67,157600.0,29.4494,29.4762,29.2483,29.2751,157600.0
2008-09-17 13:20:00,43.67,43.83,43.53,43.53,138300.0,29.2751,29.3824,29.1812,29.1812,138300.0
2008-09-17 13:30:00,43.53,43.54,43.33,43.49,233300.0,29.1812,29.188,29.0472,29.1544,233300.0
2008-09-17 13:40:00,43.49,43.55,43.32,43.44,219100.0,29.1544,29.1947,29.0405,29.1209,219100.0
2008-09-17 13:50:00,43.44,43.87,43.42,43.67,213800.0,29.1209,29.4092,29.1075,29.2751,213800.0
2008-09-17 14:00:00,43.65,43.82,43.59,43.74,220600.0,29.2617,29.3757,29.2215,29.322,220600.0
2008-09-17 14:10:00,43.74,43.78,43.39,43.67,189200.0,29.322,29.3488,29.0874,29.2751,189200.0
2008-09-17 14:20:00,43.68,44.05,43.5,44.03,387000.0,29.2818,29.5298,29.1611,29.5164,387000.0
2008-09-17 14:30:00,44.04,44.26,43.75,44.06,287900.0,29.5231,29.6706,29.3287,29.5365,287900.0
2008-09-17 14:40:00,44.04,44.2,43.79,43.8,254200.0,29.5231,29.6304,29.3555,29.3622,254200.0
2008-09-17 14:50:00,43.81,43.81,43.27,43.65,309100.0,29.369,29.369,29.007,29.2617,309100.0
2008-09-17 15:00:00,43.66,44.24,43.53,43.91,276800.0,29.2684,29.6572,29.1812,29.436,276800.0
2008-09-17 15:10:00,43.92,44.09,43.72,43.9,175200.0,29.4427,29.5567,29.3086,29.4293,175200.0
2008-09-17 15:20:00,43.89,43.89,43.5,43.66,217200.0,29.4226,29.4226,29.1611,29.2684,217200.0
2008-09-17 15:30:00,43.66,43.67,43.21,43.34,353700.0,29.2684,29.2751,28.9667,29.0539,353700.0
2008-09-17 15:40:00,43.34,43.38,43.07,43.07,610300.0,29.0539,29.0807,28.8729,28.8729,610300.0
2008-09-17 15:50:00,43.08,43.23,42.77,42.97,959400.0,28.8796,28.9801,28.6718,28.8058,959400.0
2008-09-18 09:30:00,43.87,44.49,43.64,44.05,208900.0,29.4092,29.8248,29.255,29.5298,208900.0
2008-09-18 09:40:00,44.05,44.16,43.44,43.52,180800.0,29.5298,29.6036,29.1209,29.1745,180800.0
2008-09-18 09:50:00,43.52,43.99,43.43,43.73,221900.0,29.1745,29.4896,29.1142,29.3153,221900.0
2008-09-18 10:00:00,43.73,43.91,43.45,43.48,182100.0,29.3153,29.436,29.1276,29.1477,182100.0
2008-09-18 10:10:00,43.48,43.68,43.4,43.59,178000.0,29.1477,29.2818,29.0941,29.2215,178000.0
2008-09-18 10:20:00,43.59,43.67,43.34,43.54,122800.0,29.2215,29.2751,29.0539,29.188,122800.0
2008-09-18 10:30:00,43.52,43.53,43.24,43.26,119500.0,29.1745,29.1812,28.9868,29.0002,119500.0
2008-09-18 10:40:00,43.26,43.45,43.01,43.08,112000.0,29.0002,29.1276,28.8327,28.8796,112000.0
2008-09-18 10:50:00,43.08,43.18,42.86,42.88,139100.0,28.8796,28.9466,28.7321,28.7455,139100.0
2008-09-18 11:00:00,42.87,42.95,42.68,42.75,278300.0,28.7388,28.7924,28.6114,28.6584,278300.0
2008-09-18 11:10:00,42.75,42.98,42.5,42.52,208800.0,28.6584,28.8125,28.4908,28.5042,208800.0
2008-09-18 11:20:00,42.52,42.66,42.18,42.44,207200.0,28.5042,28.598,28.2762,28.4505,207200.0
2008-09-18 11:30:00,42.44,42.58,42.37,42.47,188200.0,28.4505,28.5444,28.4036,28.4707,188200.0
2008-09-18 11:40:00,42.47,42.49,42.04,42.11,165400.0,28.4707,28.4841,28.1824,28.2293,165400.0
2008-09-18 11:50:00,42.1,42.46,41.99,42.44,192000.0,28.2226,28.464,28.1489,28.4505,192000.0
2008-09-18 12:00:00,42.43,42.43,42.11,42.22,110800.0,28.4438,28.4438,28.2293,28.3031,110800.0
2008-09-18 12:10:00,42.21,42.62,42.16,42.46,113200.0,28.2964,28.5712,28.2628,28.464,113200.0
2008-09-18 12:20:00,42.44,42.6,42.1,42.3,91500.0,28.4505,28.5578,28.2226,28.3567,91500.0
2008-09-18 12:30:00,42.32,42.46,42.1,42.2,113400.0,28.3701,28.464,28.2226,28.2897,113400.0
2008-09-18 12:40:00,42.22,42.6,42.16,42.37,218900.0,28.3031,28.5578,28.2628,28.4036,218900.0
2008-09-18 12:50:00,42.4,42.74,42.12,42.14,156800.0,28.4237,28.6517,28.236,28.2494,156800.0
2008-09-18 13:00:00,42.11,43.69,42.1,43.41,372800.0,28.2293,29.2885,28.2226,29.1008,372800.0
2008-09-18 13:10:00,43.36,44.08,43.29,43.41,250900.0,29.0673,29.55,29.0204,29.1008,250900.0
2008-09-18 13:20:00,43.44,43.77,43.29,43.51,178500.0,29.1209,29.3421,29.0204,29.1678,178500.0
2008-09-18 13:30:00,43.5,44.64,43.49,44.42,384000.0,29.1611,29.9254,29.1544,29.7779,384000.0
2008-09-18 13:40:00,44.42,44.43,43.54,44.15,209800.0,29.7779,29.7846,29.188,29.5969,209800.0
2008-09-18 13:50:00,44.15,44.52,43.94,44.05,192000.0,29.5969,29.8449,29.4561,29.5298,192000.0
2008-09-18 14:00:00,44.07,44.13,43.62,43.76,216300.0,29.5432,29.5835,29.2416,29.3354,216300.0
2008-09-18 14:10:00,43.75,44.01,43.65,43.78,214200.0,29.3287,29.503,29.2617,29.3488,214200.0
2008-09-18 14:20:00,43.77,43.83,43.6,43.65,234600.0,29.3421,29.3824,29.2282,29.2617,234600.0
2008-09-18 14:30:00,43.67,43.93,42.99,43.01,200400.0,29.2751,29.4494,28.8192,28.8327,200400.0
2008-09-18 14:40:00,43.01,43.53,42.9,43.4,233500.0,28.8327,29.1812,28.7589,29.0941,233500.0
2008-09-18 14:50:00,43.39,43.41,43.03,43.31,197700.0,29.0874,29.1008,28.8461,29.0338,197700.0
2008-09-18 15:00:00,43.32,44.14,43.17,43.57,358300.0,29.0405,29.5902,28.9399,29.2081,358300.0
2008-09-18 15:10:00,43.58,43.99,43.42,43.55,341800.0,29.2148,29.4896,29.1075,29.1947,341800.0
2008-09-18 15:20:00,43.5,43.93,43.45,43.51,439000.0,29.1611,29.4494,29.1276,29.1678,439000.0
2008-09-18 15:30:00,43.5,43.89,43.42,43.53,627500.0,29.1611,29.4226,29.1075,29.1812,627500.0
2008-09-18 15:40:00,43.53,44.08,43.48,43.99,369200.0,29.1812,29.55,29.1477,29.4896,369200.0
2008-09-18 15:50:00,44.0,44.73,43.83,44.57,829200.0,29.4963,29.9857,29.3824,29.8784,829200.0
2008-09-19 09:30:00,46.62,47.0,44.87,46.5,1009400.0,31.2527,31.5074,30.0795,31.1722,1009400.0
2008-09-19 09:40:00,46.5,47.5,46.49,47.42,318500.0,31.1722,31.8426,31.1655,31.789,318500.0
2008-09-19 09:50:00,47.42,47.62,47.19,47.39,460600.0,31.789,31.9231,31.6348,31.7689,460600.0
2008-09-19 10:00:00,47.39,47.54,45.0,45.7,561700.0,31.7689,31.8694,30.1667,30.636,561700.0
2008-09-19 10:10:00,45.7,47.95,45.65,46.05,155600.0,30.636,32.1443,30.6024,30.8706,155600.0
2008-09-19 10:20:00,46.05,46.17,45.7,45.96,235900.0,30.8706,30.951,30.636,30.8102,235900.0
2008-09-19 10:30:00,46.0,46.3,45.8,46.25,100600.0,30.8371,31.0382,30.703,31.0047,100600.0
2008-09-19 10:40:00,46.27,46.33,45.86,46.01,58600.0,31.0181,31.0583,30.7432,30.8438,58600.0
2008-09-19 10:50:00,46.04,46.13,45.51,45.89,105400.0,30.8639,30.9242,30.5086,30.7633,105400.0
2008-09-19 11:00:00,45.82,46.5,45.82,46.3,130900.0,30.7164,31.1722,30.7164,31.0382,130900.0
2008-09-19 11:10:00,46.3,46.49,46.1,46.24,107400.0,31.0382,31.1655,30.9041,30.998,107400.0
2008-09-19 11:20:00,46.24,46.36,46.03,46.09,96800.0,30.998,31.0784,30.8572,30.8974,96800.0
2008-09-19 11:30:00,46.08,46.35,45.95,46.3,89000.0,30.8907,31.0717,30.8035,31.0382,89000.0
2008-09-19 11:40:00,46.31,46.82,46.23,46.78,122900.0,31.0449,31.3868,30.9912,31.36,122900.0
2008-09-19 11:50:00,46.78,47.53,46.63,47.45,171700.0,31.36,31.8627,31.2594,31.8091,171700.0
2008-09-19 12:00:00,47.48,47.48,47.14,47.29,79300.0,31.8292,31.8292,31.6013,31.7018,79300.0
2008-09-19 12:10:00,47.28,47.59,47.23,47.54,114400.0,31.6951,31.903,31.6616,31.8694,114400.0
2008-09-19 12:20:00,47.55,47.71,47.44,47.67,123600.0,31.8761,31.9834,31.8024,31.9566,123600.0
2008-09-19 12:30:00,47.67,47.68,47.49,47.5,88500.0,31.9566,31.9633,31.8359,31.8426,88500.0
2008-09-19 12:40:00,47.48,47.5,47.28,47.35,108800.0,31.8292,31.8426,31.6951,31.7421,108800.0
2008-09-19 12:50:00,47.36,47.4,47.01,47.02,93800.0,31.7488,31.7756,31.5141,31.5208,93800.0
2008-09-19 13:00:00,47.05,47.05,46.91,46.98,35500.0,31.541,31.541,31.4471,31.494,35500.0
2008-09-19 13:10:00,46.98,47.14,46.86,47.12,68800.0,31.494,31.6013,31.4136,31.5879,68800.0
2008-09-19 13:20:00,47.13,47.21,47.04,47.13,60600.0,31.5946,31.6482,31.5342,31.5946,60600.0
2008-09-19 13:30:00,47.13,47.17,47.07,47.08,71900.0,31.5946,31.6214,31.5544,31.5611,71900.0
2008-09-19 13:40:00,47.08,47.1,46.73,46.78,87500.0,31.5611,31.5745,31.3264,31.36,87500.0
2008-09-19 13:50:00,46.81,46.99,46.69,46.76,79500.0,31.3801,31.5007,31.2996,31.3465,79500.0
2008-09-19 14:00:00,46.78,46.98,46.66,46.76,87900.0,31.36,31.494,31.2795,31.3465,87900.0
2008-09-19 14:10:00,46.75,46.92,46.68,46.88,78600.0,31.3398,31.4538,31.2929,31.427,78600.0
2008-09-19 14:20:00,46.88,46.94,46.74,46.93,84700.0,31.427,31.4672,31.3331,31.4605,84700.0
2008-09-19 14:30:00,46.93,46.98,46.79,46.81,102000.0,31.4605,31.494,31.3667,31.3801,102000.0
2008-09-19 14:40:00,46.81,46.85,46.68,46.76,129300.0,31.3801,31.4069,31.2929,31.3465,129300.0
2008-09-19 14:50:00,46.75,46.92,46.66,46.69,153300.0,31.3398,31.4538,31.2795,31.2996,153300.0
2008-09-19 15:00:00,46.69,46.7,46.33,46.61,253800.0,31.2996,31.3063,31.0583,31.246,253800.0
2008-09-19 15:10:00,46.61,46.87,46.33,46.62,198900.0,31.246,31.4203,31.0583,31.2527,198900.0
2008-09-19 15:20:00,46.62,46.82,46.57,46.59,186400.0,31.2527,31.3868,31.2192,31.2326,186400.0
2008-09-19 15:30:00,46.6,46.75,46.36,46.61,283100.0,31.2393,31.3398,31.0784,31.246,283100.0
2008-09-19 15:40:00,46.64,47.49,46.6,47.38,175700.0,31.2661,31.8359,31.2393,31.7622,175700.0
2008-09-19 15:50:00,47.38,47.54,46.46,47.03,618500.0,31.7622,31.8694,31.1454,31.5275,618500.0
2008-09-22 09:30:00,47.99,48.0,47.28,47.42,201200.0,32.1711,32.1778,31.6951,31.789,201200.0
2008-09-22 09:40:00,47.41,47.44,47.02,47.04,111400.0,31.7823,31.8024,31.5208,31.5342,111400.0
2008-09-22 09:50:00,47.04,47.13,46.52,46.85,145000.0,31.5342,31.5946,31.1857,31.4069,145000.0
2008-09-22 10:00:00,46.84,47.26,46.82,47.24,106000.0,31.4002,31.6817,31.3868,31.6683,106000.0
2008-09-22 10:10:00,47.22,47.28,46.73,46.73,93100.0,31.6549,31.6951,31.3264,31.3264,93100.0
2008-09-22 10:20:00,46.75,47.11,46.61,47.11,99600.0,31.3398,31.5812,31.246,31.5812,99600.0
2008-09-22 10:30:00,47.11,47.75,47.07,47.26,144600.0,31.5812,32.0102,31.5544,31.6817,144600.0
2008-09-22 10:40:00,47.27,47.37,47.13,47.17,71600.0,31.6884,31.7555,31.5946,31.6214,71600.0
2008-09-22 10:50:00,47.17,47.35,47.1,47.12,61600.0,31.6214,31.7421,31.5745,31.5879,61600.0
2008-09-22 11:00:00,47.12,47.14,46.75,46.84,84700.0,31.5879,31.6013,31.3398,31.4002,84700.0
2008-09-22 11:10:00,46.81,47.05,46.78,46.87,63300.0,31.3801,31.541,31.36,31.4203,63300.0
2008-09-22 11:20:00,46.87,46.87,46.55,46.55,88500.0,31.4203,31.4203,31.2058,31.2058,88500.0
2008-09-22 11:30:00,46.56,46.56,46.22,46.31,100700.0,31.2125,31.2125,30.9845,31.0449,100700.0
2008-09-22 11:40:00,46.3,46.31,46.02,46.12,68800.0,31.0382,31.0449,30.8505,30.9175,68800.0
2008-09-22 11:50:00,46.11,46.3,46.09,46.27,65900.0,30.9108,31.0382,30.8974,31.0181,65900.0
2008-09-22 12:00:00,46.3,46.58,46.17,46.57,75400.0,31.0382,31.2259,30.951,31.2192,75400.0
2008-09-22 12:10:00,46.56,46.65,46.4,46.65,47600.0,31.2125,31.2728,31.1052,31.2728,47600.0
2008-09-22 12:20:00,46.65,46.87,46.63,46.86,48800.0,31.2728,31.4203,31.2594,31.4136,48800.0
2008-09-22 12:30:00,46.86,47.11,46.79,46.98,71500.0,31.4136,31.5812,31.3667,31.494,71500.0
2008-09-22 12:40:00,46.97,46.98,46.87,46.96,42500.0,31.4873,31.494,31.4203,31.4806,42500.0
2008-09-22 12:50:00,46.94,47.04,46.94,47.03,41000.0,31.4672,31.5342,31.4672,31.5275,41000.0
2008-09-22 13:00:00,47.04,47.07,47.03,47.05,59600.0,31.5342,31.5544,31.5275,31.541,59600.0
2008-09-22 13:10:00,47.05,47.08,46.75,46.75,64600.0,31.541,31.5611,31.3398,31.3398,64600.0
2008-09-22 13:20:00,46.76,46.76,46.24,46.42,81600.0,31.3465,31.3465,30.998,31.1186,81600.0
2008-09-22 13:30:00,46.41,46.53,45.97,46.03,71000.0,31.1119,31.1924,30.817,30.8572,71000.0
2008-09-22 13:40:00,46.01,46.43,46.0,46.28,67100.0,30.8438,31.1253,30.8371,31.0248,67100.0
2008-09-22 13:50:00,46.27,46.53,46.27,46.52,52800.0,31.0181,31.1924,31.0181,31.1857,52800.0
2008-09-22 14:00:00,46.52,46.57,46.23,46.43,65200.0,31.1857,31.2192,30.9912,31.1253,65200.0
2008-09-22 14:10:00,46.47,46.79,46.47,46.79,65500.0,31.1521,31.3667,31.1521,31.3667,65500.0
2008-09-22 14:20:00,46.78,46.81,46.44,46.81,74300.0,31.36,31.3801,31.132,31.3801,74300.0
2008-09-22 14:30:00,46.81,47.02,46.51,46.7,98200.0,31.3801,31.5208,31.179,31.3063,98200.0
2008-09-22 14:40:00,46.69,46.7,46.4,46.41,78900.0,31.2996,31.3063,31.1052,31.1119,78900.0
2008-09-22 14:50:00,46.42,46.43,45.22,45.46,167800.0,31.1186,31.1253,30.3142,30.4751,167800.0
2008-09-22 15:00:00,45.46,45.95,45.44,45.73,151200.0,30.4751,30.8035,30.4617,30.6561,151200.0
2008-09-22 15:10:00,45.71,45.77,45.03,45.08,144900.0,30.6427,30.6829,30.1868,30.2203,144900.0
2008-09-22 15:20:00,45.09,45.51,45.07,45.13,162900.0,30.227,30.5086,30.2136,30.2538,162900.0
2008-09-22 15:30:00,45.14,45.33,45.04,45.09,158500.0,30.2605,30.3879,30.1935,30.227,158500.0
2008-09-22 15:40:00,45.09,45.09,44.15,44.78,223600.0,30.227,30.227,29.5969,30.0192,223600.0
2008-09-22 15:50:00,44.77,44.89,44.39,44.62,399700.0,30.0125,30.093,29.7578,29.912,399700.0
2008-09-23 09:30:00,45.43,45.75,44.68,45.08,111400.0,30.455,30.6695,29.9522,30.2203,111400.0
2008-09-23 09:40:00,45.04,45.78,44.74,45.7,122800.0,30.1935,30.6896,29.9924,30.636,122800.0
2008-09-23 09:50:00,45.65,45.81,45.41,45.47,80100.0,30.6024,30.7097,30.4415,30.4818,80100.0
2008-09-23 10:00:00,45.47,45.5,45.22,45.42,81200.0,30.4818,30.5019,30.3142,30.4482,81200.0
2008-09-23 10:10:00,45.48,45.81,45.41,45.77,67300.0,30.4885,30.7097,30.4415,30.6829,67300.0
2008-09-23 10:20:00,45.72,45.88,45.34,45.72,65800.0,30.6494,30.7566,30.3946,30.6494,65800.0
2008-09-23 10:30:00,45.75,46.12,45.75,45.98,68800.0,30.6695,30.9175,30.6695,30.8237,68800.0
2008-09-23 10:40:00,45.97,46.01,45.48,45.57,63700.0,30.817,30.8438,30.4885,30.5488,63700.0
2008-09-23 10:50:00,45.59,45.78,45.32,45.7,103600.0,30.5622,30.6896,30.3812,30.636,103600.0
2008-09-23 11:00:00,45.67,45.73,45.3,45.52,83800.0,30.6158,30.6561,30.3678,30.5153,83800.0
2008-09-23 11:10:00,45.51,46.05,45.51,45.83,78500.0,30.5086,30.8706,30.5086,30.7231,78500.0
2008-09-23 11:20:00,45.83,45.99,45.63,45.8,57200.0,30.7231,30.8304,30.589,30.703,57200.0
2008-09-23 11:30:00,45.84,45.95,45.52,45.82,66300.0,30.7298,30.8035,30.5153,30.7164,66300.0
2008-09-23 11:40:00,45.8,45.97,45.65,45.91,29600.0,30.703,30.817,30.6024,30.7767,29600.0
2008-09-23 11:50:00,45.9,45.92,45.31,45.46,34800.0,30.77,30.7834,30.3745,30.4751,34800.0
2008-09-23 12:00:00,45.43,45.68,45.4,45.62,32100.0,30.455,30.6225,30.4348,30.5823,32100.0
2008-09-23 12:10:00,45.65,45.87,45.61,45.83,23500.0,30.6024,30.7499,30.5756,30.7231,23500.0
2008-09-23 12:20:00,45.84,45.94,45.79,45.83,31800.0,30.7298,30.7968,30.6963,30.7231,31800.0
2008-09-23 12:30:00,45.82,45.85,45.57,45.71,31400.0,30.7164,30.7365,30.5488,30.6427,31400.0
2008-09-23 12:40:00,45.68,45.71,45.5,45.51,22300.0,30.6225,30.6427,30.5019,30.5086,22300.0
2008-09-23 12:50:00,45.53,45.56,45.4,45.45,36200.0,30.522,30.5421,30.4348,30.4684,36200.0
2008-09-23 13:00:00,45.42,45.56,45.23,45.33,72700.0,30.4482,30.5421,30.3209,30.3879,72700.0
2008-09-23 13:10:00,45.31,45.4,45.21,45.34,37600.0,30.3745,30.4348,30.3075,30.3946,37600.0
2008-09-23 13:20:00,45.32,45.68,45.31,45.53,33400.0,30.3812,30.6225,30.3745,30.522,33400.0
2008-09-23 13:30:00,45.52,45.52,45.08,45.14,51800.0,30.5153,30.5153,30.2203,30.2605,51800.0
2008-09-23 13:40:00,45.18,45.18,44.87,44.87,50500.0,30.2874,30.2874,30.0795,30.0795,50500.0
2008-09-23 13:50:00,44.87,44.92,44.62,44.76,31800.0,30.0795,30.1131,29.912,30.0058,31800.0
2008-09-23 14:00:00,44.76,45.1,44.52,45.1,93500.0,30.0058,30.2337,29.8449,30.2337,93500.0
2008-09-23 14:10:00,45.1,45.13,44.7,44.84,50400.0,30.2337,30.2538,29.9656,30.0594,50400.0
2008-09-23 14:20:00,44.81,45.07,44.66,44.97,84400.0,30.0393,30.2136,29.9388,30.1466,84400.0
2008-09-23 14:30:00,44.97,45.0,44.7,44.78,81200.0,30.1466,30.1667,29.9656,30.0192,81200.0
2008-09-23 14:40:00,44.75,45.11,44.65,44.9,76600.0,29.9991,30.2404,29.9321,30.0997,76600.0
2008-09-23 14:50:00,44.93,45.17,44.8,44.97,81500.0,30.1198,30.2807,30.0326,30.1466,81500.0
2008-09-23 15:00:00,45.0,45.33,44.87,45.25,69900.0,30.1667,30.3879,30.0795,30.3343,69900.0
2008-09-23 15:10:00,45.24,45.47,45.2,45.38,43100.0,30.3276,30.4818,30.3008,30.4214,43100.0
2008-09-23 15:20:00,45.38,45.41,44.96,44.99,62600.0,30.4214,30.4415,30.1399,30.16,62600.0
2008-09-23 15:30:00,45.01,45.11,44.74,44.74,64600.0,30.1734,30.2404,29.9924,29.9924,64600.0
2008-09-23 15:40:00,44.75,44.99,44.49,44.52,76400.0,29.9991,30.16,29.8248,29.8449,76400.0
2008-09-23 15:50:00,44.51,45.41,44.5,45.24,277700.0,29.8382,30.4415,29.8315,30.3276,277700.0
2008-09-24 09:30:00,45.05,45.05,45.05,45.05,100.0,30.2002,30.2002,30.2002,30.2002,100.0
2008-09-24 09:40:00,45.05,45.08,43.01,44.81,196900.0,30.2002,30.2203,28.8327,30.0393,196900.0
2008-09-24 09:50:00,44.81,44.96,44.53,44.78,63900.0,30.0393,30.1399,29.8516,30.0192,63900.0
2008-09-24 10:00:00,44.77,44.88,44.53,44.73,67700.0,30.0125,30.0862,29.8516,29.9857,67700.0
2008-09-24 10:10:00,44.7,44.98,44.33,44.59,68000.0,29.9656,30.1533,29.7175,29.8918,68000.0
2008-09-24 10:20:00,44.58,44.99,44.39,44.99,78800.0,29.8851,30.16,29.7578,30.16,78800.0
2008-09-24 10:30:00,44.99,45.06,44.75,44.97,47400.0,30.16,30.2069,29.9991,30.1466,47400.0
2008-09-24 10:40:00,44.97,45.17,44.86,44.86,58400.0,30.1466,30.2807,30.0728,30.0728,58400.0
2008-09-24 10:50:00,44.88,44.94,44.66,44.75,49600.0,30.0862,30.1265,29.9388,29.9991,49600.0
2008-09-24 11:00:00,44.77,44.78,44.45,44.47,47200.0,30.0125,30.0192,29.798,29.8114,47200.0
2008-09-24 11:10:00,44.47,44.59,44.28,44.33,46600.0,29.8114,29.8918,29.684,29.7175,46600.0
2008-09-24 11:20:00,44.47,44.8,44.32,44.8,39300.0,29.8114,30.0326,29.7108,30.0326,39300.0
2008-09-24 11:30:00,44.77,44.9,44.7,44.84,35600.0,30.0125,30.0997,29.9656,30.0594,35600.0
2008-09-24 11:40:00,44.83,44.98,44.73,44.89,37100.0,30.0527,30.1533,29.9857,30.093,37100.0
2008-09-24 11:50:00,44.96,45.27,44.87,45.12,55100.0,30.1399,30.3477,30.0795,30.2471,55100.0
2008-09-24 12:00:00,45.13,45.3,45.13,45.27,34700.0,30.2538,30.3678,30.2538,30.3477,34700.0
2008-09-24 12:10:00,45.24,45.48,45.19,45.41,52400.0,30.3276,30.4885,30.2941,30.4415,52400.0
2008-09-24 12:20:00,45.37,45.48,45.14,45.23,28200.0,30.4147,30.4885,30.2605,30.3209,28200.0
2008-09-24 12:30:00,45.21,45.4,45.2,45.32,31800.0,30.3075,30.4348,30.3008,30.3812,31800.0
2008-09-24 12:40:00,45.28,45.35,45.21,45.24,21200.0,30.3544,30.4013,30.3075,30.3276,21200.0
2008-09-24 12:50:00,45.26,45.45,45.09,45.18,83300.0,30.341,30.4684,30.227,30.2874,83300.0
2008-09-24 13:00:00,45.21,45.45,45.09,45.33,36600.0,30.3075,30.4684,30.227,30.3879,36600.0
2008-09-24 13:10:00,45.33,45.57,45.33,45.45,31600.0,30.3879,30.5488,30.3879,30.4684,31600.0
2008-09-24 13:20:00,45.44,45.64,45.39,45.41,48000.0,30.4617,30.5957,30.4281,30.4415,48000.0
2008-09-24 13:30:00,45.43,45.53,45.43,45.44,34700.0,30.455,30.522,30.455,30.4617,34700.0
2008-09-24 13:40:00,45.44,45.6,45.3,45.46,38600.0,30.4617,30.5689,30.3678,30.4751,38600.0
2008-09-24 13:50:00,45.46,45.5,45.1,45.21,78400.0,30.4751,30.5019,30.2337,30.3075,78400.0
2008-09-24 14:00:00,45.21,45.33,45.02,45.12,59700.0,30.3075,30.3879,30.1801,30.2471,59700.0
2008-09-24 14:10:00,45.1,45.15,44.96,45.07,60000.0,30.2337,30.2672,30.1399,30.2136,60000.0
2008-09-24 14:20:00,45.07,45.18,44.93,45.16,34500.0,30.2136,30.2874,30.1198,30.274,34500.0
2008-09-24 14:30:00,45.15,45.22,45.12,45.22,42400.0,30.2672,30.3142,30.2471,30.3142,42400.0
2008-09-24 14:40:00,45.22,45.3,45.18,45.25,39700.0,30.3142,30.3678,30.2874,30.3343,39700.0
2008-09-24 14:50:00,45.25,45.37,45.17,45.22,60100.0,30.3343,30.4147,30.2807,30.3142,60100.0
2008-09-24 15:00:00,45.21,45.42,45.11,45.17,54400.0,30.3075,30.4482,30.2404,30.2807,54400.0
2008-09-24 15:10:00,45.19,45.23,45.01,45.04,62900.0,30.2941,30.3209,30.1734,30.1935,62900.0
2008-09-24 15:20:00,45.06,45.35,45.05,45.34,79900.0,30.2069,30.4013,30.2002,30.3946,79900.0
2008-09-24 15:30:00,45.35,45.45,45.04,45.04,88500.0,30.4013,30.4684,30.1935,30.1935,88500.0
2008-09-24 15:40:00,45.04,45.04,44.23,44.43,173800.0,30.1935,30.1935,29.6505,29.7846,173800.0
2008-09-24 15:50:00,44.44,45.16,44.36,45.16,173900.0,29.7913,30.274,29.7377,30.274,173900.0
2008-09-25 09:30:00,44.68,45.79,44.66,45.67,125800.0,29.9522,30.6963,29.9388,30.6158,125800.0
2008-09-25 09:40:00,45.67,46.45,45.61,46.42,94100.0,30.6158,31.1387,30.5756,31.1186,94100.0
2008-09-25 09:50:00,46.44,46.88,46.29,46.47,159100.0,31.132,31.427,31.0315,31.1521,159100.0
2008-09-25 10:00:00,46.47,46.52,46.18,46.32,119000.0,31.1521,31.1857,30.9577,31.0516,119000.0
2008-09-25 10:10:00,46.29,46.4,46.09,46.13,130900.0,31.0315,31.1052,30.8974,30.9242,130900.0
2008-09-25 10:20:00,46.13,46.15,45.94,46.0,95000.0,30.9242,30.9376,30.7968,30.8371,95000.0
2008-09-25 10:30:00,46.0,46.04,45.74,46.01,92500.0,30.8371,30.8639,30.6628,30.8438,92500.0
2008-09-25 10:40:00,46.01,46.23,45.96,46.03,78500.0,30.8438,30.9912,30.8102,30.8572,78500.0
2008-09-25 10:50:00,46.03,46.31,45.89,46.01,71400.0,30.8572,31.0449,30.7633,30.8438,71400.0
2008-09-25 11:00:00,46.01,46.37,45.91,46.29,57600.0,30.8438,31.0851,30.7767,31.0315,57600.0
2008-09-25 11:10:00,46.31,46.35,45.85,46.22,73100.0,31.0449,31.0717,30.7365,30.9845,73100.0
2008-09-25 11:20:00,46.22,46.31,46.09,46.27,68200.0,30.9845,31.0449,30.8974,31.0181,68200.0
2008-09-25 11:30:00,46.27,46.51,46.22,46.34,56900.0,31.0181,31.179,30.9845,31.065,56900.0
2008-09-25 11:40:00,46.32,46.65,46.32,46.63,50600.0,31.0516,31.2728,31.0516,31.2594,50600.0
2008-09-25 11:50:00,46.63,46.64,46.25,46.5,84700.0,31.2594,31.2661,31.0047,31.1722,84700.0
2008-09-25 12:00:00,46.48,46.48,46.42,46.44,27400.0,31.1588,31.1588,31.1186,31.132,27400.0
2008-09-25 12:10:00,46.43,46.76,46.36,46.76,62700.0,31.1253,31.3465,31.0784,31.3465,62700.0
2008-09-25 12:20:00,46.76,46.8,46.41,46.45,45600.0,31.3465,31.3734,31.1119,31.1387,45600.0
2008-09-25 12:30:00,46.44,46.59,46.44,46.55,41300.0,31.132,31.2326,31.132,31.2058,41300.0
2008-09-25 12:40:00,46.54,46.55,46.45,46.49,37500.0,31.1991,31.2058,31.1387,31.1655,37500.0
2008-09-25 12:50:00,46.51,46.68,46.35,46.45,68800.0,31.179,31.2929,31.0717,31.1387,68800.0
2008-09-25 13:00:00,46.44,46.76,46.32,46.6,102600.0,31.132,31.3465,31.0516,31.2393,102600.0
2008-09-25 13:10:00,46.63,46.67,46.34,46.41,73200.0,31.2594,31.2862,31.065,31.1119,73200.0
2008-09-25 13:20:00,46.41,46.64,46.35,46.42,41300.0,31.1119,31.2661,31.0717,31.1186,41300.0
2008-09-25 13:30:00,46.45,46.64,46.25,46.35,94600.0,31.1387,31.2661,31.0047,31.0717,94600.0
2008-09-25 13:40:00,46.35,46.38,46.13,46.15,56900.0,31.0717,31.0918,30.9242,30.9376,56900.0
2008-09-25 13:50:00,46.15,46.15,45.82,45.98,68100.0,30.9376,30.9376,30.7164,30.8237,68100.0
2008-09-25 14:00:00,45.98,46.15,45.77,45.79,42300.0,30.8237,30.9376,30.6829,30.6963,42300.0
2008-09-25 14:10:00,45.81,45.85,45.5,45.57,78100.0,30.7097,30.7365,30.5019,30.5488,78100.0
2008-09-25 14:20:00,45.58,45.81,45.31,45.79,88500.0,30.5555,30.7097,30.3745,30.6963,88500.0
2008-09-25 14:30:00,45.81,46.03,45.64,45.71,44000.0,30.7097,30.8572,30.5957,30.6427,44000.0
2008-09-25 14:40:00,45.71,45.74,45.6,45.63,42300.0,30.6427,30.6628,30.5689,30.589,42300.0
2008-09-25 14:50:00,45.63,46.14,45.6,46.09,54400.0,30.589,30.9309,30.5689,30.8974,54400.0
2008-09-25 15:00:00,46.09,46.09,45.63,45.79,62300.0,30.8974,30.8974,30.589,30.6963,62300.0
2008-09-25 15:10:00,45.79,46.11,45.76,46.11,38000.0,30.6963,30.9108,30.6762,30.9108,38000.0
2008-09-25 15:20:00,46.11,46.18,45.95,46.06,56200.0,30.9108,30.9577,30.8035,30.8773,56200.0
2008-09-25 15:30:00,46.04,46.14,45.9,45.92,84300.0,30.8639,30.9309,30.77,30.7834,84300.0
2008-09-25 15:40:00,45.92,45.92,45.31,45.32,107600.0,30.7834,30.7834,30.3745,30.3812,107600.0
2008-09-25 15:50:00,45.31,46.88,45.27,45.83,234400.0,30.3745,31.427,30.3477,30.7231,234400.0
2008-09-26 09:30:00,44.64,46.09,44.47,45.92,165500.0,29.9254,30.8974,29.8114,30.7834,165500.0
2008-09-26 09:40:00,45.92,46.14,45.77,45.98,60900.0,30.7834,30.9309,30.6829,30.8237,60900.0
2008-09-26 09:50:00,45.91,45.91,45.02,45.02,71200.0,30.7767,30.7767,30.1801,30.1801,71200.0
2008-09-26 10:00:00,45.03,45.66,44.87,45.2,69900.0,30.1868,30.6091,30.0795,30.3008,69900.0
2008-09-26 10:10:00,45.21,45.73,45.21,45.55,36100.0,30.3075,30.6561,30.3075,30.5354,36100.0
2008-09-26 10:20:00,45.56,45.66,45.23,45.43,48200.0,30.5421,30.6091,30.3209,30.455,48200.0
2008-09-26 10:30:00,45.4,45.76,45.38,45.76,29200.0,30.4348,30.6762,30.4214,30.6762,29200.0
2008-09-26 10:40:00,45.78,45.92,45.61,45.86,28200.0,30.6896,30.7834,30.5756,30.7432,28200.0
2008-09-26 10:50:00,45.82,46.3,45.82,46.15,46700.0,30.7164,31.0382,30.7164,30.9376,46700.0
2008-09-26 11:00:00,46.14,46.24,45.96,46.06,37900.0,30.9309,30.998,30.8102,30.8773,37900.0
2008-09-26 11:10:00,46.06,46.07,45.46,45.69,76100.0,30.8773,30.884,30.4751,30.6292,76100.0
2008-09-26 11:20:00,45.69,45.77,45.55,45.59,26700.0,30.6292,30.6829,30.5354,30.5622,26700.0
2008-09-26 11:30:00,45.61,45.99,45.57,45.79,52800.0,30.5756,30.8304,30.5488,30.6963,52800.0
2008-09-26 11:40:00,45.83,46.15,45.76,46.03,69600.0,30.7231,30.9376,30.6762,30.8572,69600.0
2008-09-26 11:50:00,46.05,46.16,45.75,45.77,27000.0,30.8706,30.9443,30.6695,30.6829,27000.0
2008-09-26 12:00:00,45.76,46.05,45.74,45.85,29400.0,30.6762,30.8706,30.6628,30.7365,29400.0
2008-09-26 12:10:00,45.85,45.97,45.6,45.6,24100.0,30.7365,30.817,30.5689,30.5689,24100.0
2008-09-26 12:20:00,45.6,45.74,45.51,45.53,28100.0,30.5689,30.6628,30.5086,30.522,28100.0
2008-09-26 12:30:00,45.52,45.58,45.5,45.58,23200.0,30.5153,30.5555,30.5019,30.5555,23200.0
2008-09-26 12:40:00,45.56,45.63,45.5,45.56,29500.0,30.5421,30.589,30.5019,30.5421,29500.0
2008-09-26 12:50:00,45.56,46.02,45.54,45.83,36200.0,30.5421,30.8505,30.5287,30.7231,36200.0
2008-09-26 13:00:00,45.8,46.04,45.52,45.57,70200.0,30.703,30.8639,30.5153,30.5488,70200.0
2008-09-26 13:10:00,45.56,45.91,45.54,45.89,37500.0,30.5421,30.7767,30.5287,30.7633,37500.0
2008-09-26 13:20:00,45.92,46.08,45.82,46.03,36500.0,30.7834,30.8907,30.7164,30.8572,36500.0
2008-09-26 13:30:00,46.01,46.12,45.97,46.05,19400.0,30.8438,30.9175,30.817,30.8706,19400.0
2008-09-26 13:40:00,46.09,46.32,46.04,46.2,53800.0,30.8974,31.0516,30.8639,30.9711,53800.0
2008-09-26 13:50:00,46.2,46.2,45.95,46.02,31200.0,30.9711,30.9711,30.8035,30.8505,31200.0
2008-09-26 14:00:00,46.02,46.04,45.65,45.9,36300.0,30.8505,30.8639,30.6024,30.77,36300.0
2008-09-26 14:10:00,45.89,46.07,45.89,46.01,30400.0,30.7633,30.884,30.7633,30.8438,30400.0
2008-09-26 14:20:00,45.99,46.05,45.83,45.85,33900.0,30.8304,30.8706,30.7231,30.7365,33900.0
2008-09-26 14:30:00,45.85,45.9,45.57,45.57,38500.0,30.7365,30.77,30.5488,30.5488,38500.0
2008-09-26 14:40:00,45.6,45.82,45.49,45.74,35700.0,30.5689,30.7164,30.4952,30.6628,35700.0
2008-09-26 14:50:00,45.69,45.87,45.62,45.64,29000.0,30.6292,30.7499,30.5823,30.5957,29000.0
2008-09-26 15:00:00,45.64,45.74,45.52,45.58,50300.0,30.5957,30.6628,30.5153,30.5555,50300.0
2008-09-26 15:10:00,45.62,45.97,45.57,45.68,57800.0,30.5823,30.817,30.5488,30.6225,57800.0
2008-09-26 15:20:00,45.69,46.13,45.66,45.87,92500.0,30.6292,30.9242,30.6091,30.7499,92500.0
2008-09-26 15:30:00,45.93,46.42,45.89,46.42,81200.0,30.7901,31.1186,30.7633,31.1186,81200.0
2008-09-26 15:40:00,46.38,46.55,46.02,46.09,96500.0,31.0918,31.2058,30.8505,30.8974,96500.0
2008-09-26 15:50:00,46.09,46.77,46.05,46.71,247800.0,30.8974,31.3532,30.8706,31.313,247800.0
2008-09-29 09:30:00,46.0,46.64,44.51,46.01,90300.0,30.8371,31.2661,29.8382,30.8438,90300.0
2008-09-29 09:40:00,46.01,46.23,45.78,45.92,102500.0,30.8438,30.9912,30.6896,30.7834,102500.0
2008-09-29 09:50:00,45.92,46.66,45.9,46.02,91600.0,30.7834,31.2795,30.77,30.8505,91600.0
2008-09-29 10:00:00,46.01,46.13,45.28,45.38,135700.0,30.8438,30.9242,30.3544,30.4214,135700.0
2008-09-29 10:10:00,45.36,45.68,45.06,45.61,66500.0,30.408,30.6225,30.2069,30.5756,66500.0
2008-09-29 10:20:00,45.62,45.87,45.04,45.87,73800.0,30.5823,30.7499,30.1935,30.7499,73800.0
2008-09-29 10:30:00,45.87,45.87,45.62,45.65,73600.0,30.7499,30.7499,30.5823,30.6024,73600.0
2008-09-29 10:40:00,45.65,45.67,45.25,45.45,49800.0,30.6024,30.6158,30.3343,30.4684,49800.0
2008-09-29 10:50:00,45.45,45.5,45.2,45.2,48200.0,30.4684,30.5019,30.3008,30.3008,48200.0
2008-09-29 11:00:00,45.2,45.21,44.92,45.21,82600.0,30.3008,30.3075,30.1131,30.3075,82600.0
2008-09-29 11:10:00,45.2,45.23,44.7,44.72,43400.0,30.3008,30.3209,29.9656,29.979,43400.0
2008-09-29 11:20:00,44.73,44.91,44.71,44.82,40500.0,29.9857,30.1064,29.9723,30.046,40500.0
2008-09-29 11:30:00,44.81,44.84,44.62,44.63,85400.0,30.0393,30.0594,29.912,29.9187,85400.0
2008-09-29 11:40:00,44.65,44.7,44.51,44.57,89100.0,29.9321,29.9656,29.8382,29.8784,89100.0
2008-09-29 11:50:00,44.57,44.7,44.52,44.56,48800.0,29.8784,29.9656,29.8449,29.8717,48800.0
2008-09-29 12:00:00,44.56,44.76,44.54,44.75,51200.0,29.8717,30.0058,29.8583,29.9991,51200.0
2008-09-29 12:10:00,44.73,44.95,44.51,44.54,76900.0,29.9857,30.1332,29.8382,29.8583,76900.0
2008-09-29 12:20:00,44.52,44.77,44.22,44.52,119700.0,29.8449,30.0125,29.6438,29.8449,119700.0
2008-09-29 12:30:00,44.52,44.72,44.36,44.56,109200.0,29.8449,29.979,29.7377,29.8717,109200.0
2008-09-29 12:40:00,44.56,44.77,44.52,44.6,80800.0,29.8717,30.0125,29.8449,29.8985,80800.0
2008-09-29 12:50:00,44.6,44.72,44.58,44.62,53900.0,29.8985,29.979,29.8851,29.912,53900.0
2008-09-29 13:00:00,44.62,44.65,44.3,44.39,48600.0,29.912,29.9321,29.6974,29.7578,48600.0
2008-09-29 13:10:00,44.37,44.48,44.26,44.29,61800.0,29.7444,29.8181,29.6706,29.6907,61800.0
2008-09-29 13:20:00,44.31,44.63,44.25,44.5,94800.0,29.7041,29.9187,29.6639,29.8315,94800.0
2008-09-29 13:30:00,44.5,44.77,44.35,44.51,76000.0,29.8315,30.0125,29.731,29.8382,76000.0
2008-09-29 13:40:00,44.38,44.44,41.37,42.8,192000.0,29.7511,29.7913,27.7332,28.6919,192000.0
2008-09-29 13:50:00,42.8,43.93,42.35,43.21,177900.0,28.6919,29.4494,28.3902,28.9667,177900.0
2008-09-29 14:00:00,43.21,43.97,42.83,43.36,129300.0,28.9667,29.4762,28.712,29.0673,129300.0
2008-09-29 14:10:00,43.37,44.64,42.78,44.63,141800.0,29.074,29.9254,28.6785,29.9187,141800.0
2008-09-29 14:20:00,44.58,44.7,43.8,44.08,118800.0,29.8851,29.9656,29.3622,29.55,118800.0
2008-09-29 14:30:00,44.08,44.1,43.66,44.01,50000.0,29.55,29.5634,29.2684,29.503,50000.0
2008-09-29 14:40:00,44.01,44.04,43.22,43.22,75700.0,29.503,29.5231,28.9734,28.9734,75700.0
2008-09-29 14:50:00,43.24,43.5,43.04,43.45,128500.0,28.9868,29.1611,28.8528,29.1276,128500.0
2008-09-29 15:00:00,43.46,44.15,43.38,43.39,119800.0,29.1343,29.5969,29.0807,29.0874,119800.0
2008-09-29 15:10:00,43.42,43.42,43.09,43.2,81000.0,29.1075,29.1075,28.8863,28.96,81000.0
2008-09-29 15:20:00,43.17,43.18,42.74,43.0,83100.0,28.9399,28.9466,28.6517,28.826,83100.0
2008-09-29 15:30:00,42.98,43.39,42.76,43.37,97100.0,28.8125,29.0874,28.6651,29.074,97100.0
2008-09-29 15:40:00,43.37,44.19,43.27,43.85,190600.0,29.074,29.6237,29.007,29.3958,190600.0
2008-09-29 15:50:00,43.88,45.64,43.67,44.95,395300.0,29.4159,30.5957,29.2751,30.1332,395300.0
2008-09-30 09:30:00,44.25,44.25,43.29,43.33,261300.0,29.6639,29.6639,29.0204,29.0472,261300.0
2008-09-30 09:40:00,43.31,43.54,43.26,43.39,92100.0,29.0338,29.188,29.0002,29.0874,92100.0
2008-09-30 09:50:00,43.38,43.52,42.83,42.85,111100.0,29.0807,29.1745,28.712,28.7254,111100.0
2008-09-30 10:00:00,42.9,43.26,42.84,43.05,158000.0,28.7589,29.0002,28.7187,28.8595,158000.0
2008-09-30 10:10:00,43.04,43.04,42.88,42.92,121900.0,28.8528,28.8528,28.7455,28.7723,121900.0
2008-09-30 10:20:00,42.92,42.92,42.56,42.57,72700.0,28.7723,28.7723,28.531,28.5377,72700.0
2008-09-30 10:30:00,42.58,42.85,42.55,42.68,160400.0,28.5444,28.7254,28.5243,28.6114,160400.0
2008-09-30 10:40:00,42.69,42.77,42.43,42.65,199200.0,28.6181,28.6718,28.4438,28.5913,199200.0
2008-09-30 10:50:00,42.65,43.08,42.49,42.95,106800.0,28.5913,28.8796,28.4841,28.7924,106800.0
2008-09-30 11:00:00,42.95,42.95,42.65,42.8,81200.0,28.7924,28.7924,28.5913,28.6919,81200.0
2008-09-30 11:10:00,42.8,42.8,42.64,42.75,45100.0,28.6919,28.6919,28.5846,28.6584,45100.0
2008-09-30 11:20:00,42.76,42.81,42.65,42.69,65200.0,28.6651,28.6986,28.5913,28.6181,65200.0
2008-09-30 11:30:00,42.69,42.93,42.65,42.83,84600.0,28.6181,28.779,28.5913,28.712,84600.0
2008-09-30 11:40:00,42.84,43.09,42.82,43.05,86900.0,28.7187,28.8863,28.7053,28.8595,86900.0
2008-09-30 11:50:00,43.04,43.1,42.89,42.91,164400.0,28.8528,28.893,28.7522,28.7656,164400.0
2008-09-30 12:00:00,42.92,43.08,42.73,42.73,58700.0,28.7723,28.8796,28.645,28.645,58700.0
2008-09-30 12:10:00,42.73,42.74,42.58,42.62,69800.0,28.645,28.6517,28.5444,28.5712,69800.0
2008-09-30 12:20:00,42.63,42.69,42.44,42.49,44300.0,28.5779,28.6181,28.4505,28.4841,44300.0
2008-09-30 12:30:00,42.51,42.68,42.51,42.67,41500.0,28.4975,28.6114,28.4975,28.6047,41500.0
2008-09-30 12:40:00,42.66,42.83,42.64,42.77,57200.0,28.598,28.712,28.5846,28.6718,57200.0
2008-09-30 12:50:00,42.77,42.83,42.56,42.58,60800.0,28.6718,28.712,28.531,28.5444,60800.0
2008-09-30 13:00:00,42.58,42.59,42.25,42.36,62100.0,28.5444,28.5511,28.3232,28.3969,62100.0
2008-09-30 13:10:00,42.37,42.66,42.3,42.61,52900.0,28.4036,28.598,28.3567,28.5645,52900.0
2008-09-30 13:20:00,42.61,42.83,42.48,42.7,65400.0,28.5645,28.712,28.4774,28.6248,65400.0
2008-09-30 13:30:00,42.72,42.85,42.53,42.8,122200.0,28.6382,28.7254,28.5109,28.6919,122200.0
2008-09-30 13:40:00,42.81,42.85,42.51,42.7,88900.0,28.6986,28.7254,28.4975,28.6248,88900.0
2008-09-30 13:50:00,42.7,42.78,42.61,42.69,104400.0,28.6248,28.6785,28.5645,28.6181,104400.0
2008-09-30 14:00:00,42.69,42.69,42.5,42.66,93100.0,28.6181,28.6181,28.4908,28.598,93100.0
2008-09-30 14:10:00,42.66,42.7,42.57,42.69,62600.0,28.598,28.6248,28.5377,28.6181,62600.0
2008-09-30 14:20:00,42.66,42.97,42.64,42.97,93900.0,28.598,28.8058,28.5846,28.8058,93900.0
2008-09-30 14:30:00,42.97,43.01,42.76,42.83,154100.0,28.8058,28.8327,28.6651,28.712,154100.0
2008-09-30 14:40:00,42.81,43.0,42.81,42.93,59900.0,28.6986,28.826,28.6986,28.779,59900.0
2008-09-30 14:50:00,42.93,43.04,42.85,42.95,55600.0,28.779,28.8528,28.7254,28.7924,55600.0
2008-09-30 15:00:00,42.95,43.06,42.75,42.97,127900.0,28.7924,28.8662,28.6584,28.8058,127900.0
2008-09-30 15:10:00,42.95,43.12,42.94,43.1,107200.0,28.7924,28.9064,28.7857,28.893,107200.0
2008-09-30 15:20:00,43.09,43.7,43.0,43.47,213700.0,28.8863,29.2952,28.826,29.141,213700.0
2008-09-30 15:30:00,43.47,43.53,43.26,43.5,91000.0,29.141,29.1812,29.0002,29.1611,91000.0
2008-09-30 15:40:00,43.52,44.37,43.51,44.13,156600.0,29.1745,29.7444,29.1678,29.5835,156600.0
2008-09-30 15:50:00,44.13,47.25,42.1,45.64,604800.0,29.5835,31.675,28.2226,30.5957,604800.0
2008-10-01 09:30:00,45.68,45.68,42.71,42.71,279800.0,30.6225,30.6225,28.6315,28.6315,279800.0
2008-10-01 09:40:00,42.74,42.91,42.5,42.67,140100.0,28.6517,28.7656,28.4908,28.6047,140100.0
2008-10-01 09:50:00,42.69,42.83,42.65,42.7,91600.0,28.6181,28.712,28.5913,28.6248,91600.0
2008-10-01 10:00:00,42.68,43.1,42.5,43.0,116900.0,28.6114,28.893,28.4908,28.826,116900.0
2008-10-01 10:10:00,43.03,43.25,42.91,43.21,125600.0,28.8461,28.9935,28.7656,28.9667,125600.0
2008-10-01 10:20:00,43.2,43.59,43.2,43.59,67900.0,28.96,29.2215,28.96,29.2215,67900.0
2008-10-01 10:30:00,43.57,43.84,43.55,43.82,79300.0,29.2081,29.3891,29.1947,29.3757,79300.0
2008-10-01 10:40:00,43.83,43.91,43.55,43.9,73600.0,29.3824,29.436,29.1947,29.4293,73600.0
2008-10-01 10:50:00,43.91,43.92,43.75,43.82,45300.0,29.436,29.4427,29.3287,29.3757,45300.0
2008-10-01 11:00:00,43.83,43.87,43.39,43.41,59500.0,29.3824,29.4092,29.0874,29.1008,59500.0
2008-10-01 11:10:00,43.4,43.44,43.2,43.21,53600.0,29.0941,29.1209,28.96,28.9667,53600.0
2008-10-01 11:20:00,43.21,43.63,43.21,43.6,160300.0,28.9667,29.2483,28.9667,29.2282,160300.0
2008-10-01 11:30:00,43.59,43.67,43.18,43.3,188700.0,29.2215,29.2751,28.9466,29.0271,188700.0
2008-10-01 11:40:00,43.33,43.37,42.98,43.0,99500.0,29.0472,29.074,28.8125,28.826,99500.0
2008-10-01 11:50:00,42.99,43.21,42.92,42.94,59500.0,28.8192,28.9667,28.7723,28.7857,59500.0
2008-10-01 12:00:00,42.93,42.98,42.88,42.98,50300.0,28.779,28.8125,28.7455,28.8125,50300.0
2008-10-01 12:10:00,42.99,43.31,42.95,43.0,108400.0,28.8192,29.0338,28.7924,28.826,108400.0
2008-10-01 12:20:00,42.98,43.22,42.96,43.22,51100.0,28.8125,28.9734,28.7991,28.9734,51100.0
2008-10-01 12:30:00,43.21,43.8,43.14,43.26,102000.0,28.9667,29.3622,28.9198,29.0002,102000.0
2008-10-01 12:40:00,43.26,43.44,43.21,43.42,64500.0,29.0002,29.1209,28.9667,29.1075,64500.0
2008-10-01 12:50:00,43.44,43.64,43.25,43.3,126900.0,29.1209,29.255,28.9935,29.0271,126900.0
2008-10-01 13:00:00,43.29,43.3,42.93,42.95,46400.0,29.0204,29.0271,28.779,28.7924,46400.0
2008-10-01 13:10:00,42.94,42.97,42.85,42.85,58000.0,28.7857,28.8058,28.7254,28.7254,58000.0
2008-10-01 13:20:00,42.86,42.86,42.66,42.75,41300.0,28.7321,28.7321,28.598,28.6584,41300.0
2008-10-01 13:30:00,42.75,42.78,42.53,42.54,47900.0,28.6584,28.6785,28.5109,28.5176,47900.0
2008-10-01 13:40:00,42.56,42.94,42.15,42.45,90900.0,28.531,28.7857,28.2561,28.4572,90900.0
2008-10-01 13:50:00,42.44,42.53,42.19,42.23,64900.0,28.4505,28.5109,28.283,28.3098,64900.0
2008-10-01 14:00:00,42.23,42.36,41.86,42.23,91400.0,28.3098,28.3969,28.0617,28.3098,91400.0
2008-10-01 14:10:00,42.24,42.35,42.11,42.18,261700.0,28.3165,28.3902,28.2293,28.2762,261700.0
2008-10-01 14:20:00,42.17,42.39,41.85,42.38,86800.0,28.2695,28.417,28.055,28.4103,86800.0
2008-10-01 14:30:00,42.36,42.36,41.96,42.21,76300.0,28.3969,28.3969,28.1288,28.2964,76300.0
2008-10-01 14:40:00,42.21,42.43,42.11,42.4,58800.0,28.2964,28.4438,28.2293,28.4237,58800.0
2008-10-01 14:50:00,42.38,42.69,42.34,42.51,70600.0,28.4103,28.6181,28.3835,28.4975,70600.0
2008-10-01 15:00:00,42.46,42.76,42.31,42.75,50900.0,28.464,28.6651,28.3634,28.6584,50900.0
2008-10-01 15:10:00,42.75,43.25,42.72,43.25,84500.0,28.6584,28.9935,28.6382,28.9935,84500.0
2008-10-01 15:20:00,43.25,43.47,43.13,43.45,83200.0,28.9935,29.141,28.9131,29.1276,83200.0
2008-10-01 15:30:00,43.45,43.6,43.01,43.4,141200.0,29.1276,29.2282,28.8327,29.0941,141200.0
2008-10-01 15:40:00,43.39,43.94,43.36,43.87,140100.0,29.0874,29.4561,29.0673,29.4092,140100.0
2008-10-01 15:50:00,43.88,44.0,43.71,43.81,206200.0,29.4159,29.4963,29.3019,29.369,206200.0
2008-10-02 09:30:00,44.04,44.27,43.47,43.6,89900.0,29.5231,29.6773,29.141,29.2282,89900.0
2008-10-02 09:40:00,43.68,43.71,43.09,43.39,65000.0,29.2818,29.3019,28.8863,29.0874,65000.0
2008-10-02 09:50:00,43.35,43.57,43.18,43.49,56300.0,29.0606,29.2081,28.9466,29.1544,56300.0
2008-10-02 10:00:00,43.49,43.73,43.22,43.38,74100.0,29.1544,29.3153,28.9734,29.0807,74100.0
2008-10-02 10:10:00,43.37,43.63,43.29,43.31,59000.0,29.074,29.2483,29.0204,29.0338,59000.0
2008-10-02 10:20:00,43.33,43.33,43.1,43.1,40300.0,29.0472,29.0472,28.893,28.893,40300.0
2008-10-02 10:30:00,43.1,43.18,43.02,43.13,41900.0,28.893,28.9466,28.8394,28.9131,41900.0
2008-10-02 10:40:00,43.11,43.13,42.73,42.82,62300.0,28.8997,28.9131,28.645,28.7053,62300.0
2008-10-02 10:50:00,42.86,43.42,42.82,43.37,52900.0,28.7321,29.1075,28.7053,29.074,52900.0
2008-10-02 11:00:00,43.36,43.43,42.81,42.98,52600.0,29.0673,29.1142,28.6986,28.8125,52600.0
2008-10-02 11:10:00,42.97,42.99,42.61,42.91,64200.0,28.8058,28.8192,28.5645,28.7656,64200.0
2008-10-02 11:20:00,42.91,43.14,42.9,43.11,54200.0,28.7656,28.9198,28.7589,28.8997,54200.0
2008-10-02 11:30:00,43.11,43.14,42.86,42.98,41500.0,28.8997,28.9198,28.7321,28.8125,41500.0
2008-10-02 11:40:00,42.98,43.1,42.89,42.98,50500.0,28.8125,28.893,28.7522,28.8125,50500.0
2008-10-02 11:50:00,42.98,43.2,42.86,43.09,39000.0,28.8125,28.96,28.7321,28.8863,39000.0
2008-10-02 12:00:00,43.08,43.6,43.07,43.52,60300.0,28.8796,29.2282,28.8729,29.1745,60300.0
2008-10-02 12:10:00,43.52,43.68,43.45,43.46,46800.0,29.1745,29.2818,29.1276,29.1343,46800.0
2008-10-02 12:20:00,43.46,43.68,43.46,43.6,71600.0,29.1343,29.2818,29.1343,29.2282,71600.0
2008-10-02 12:30:00,43.57,43.72,43.56,43.65,56200.0,29.2081,29.3086,29.2014,29.2617,56200.0
2008-10-02 12:40:00,43.62,43.77,43.55,43.7,38800.0,29.2416,29.3421,29.1947,29.2952,38800.0
2008-10-02 12:50:00,43.69,43.89,43.64,43.72,54200.0,29.2885,29.4226,29.255,29.3086,54200.0
2008-10-02 13:00:00,43.73,43.8,43.59,43.64,31300.0,29.3153,29.3622,29.2215,29.255,31300.0
2008-10-02 13:10:00,43.62,43.64,43.23,43.48,45800.0,29.2416,29.255,28.9801,29.1477,45800.0
2008-10-02 13:20:00,43.46,43.6,43.31,43.32,46300.0,29.1343,29.2282,29.0338,29.0405,46300.0
2008-10-02 13:30:00,43.33,43.43,43.26,43.38,35800.0,29.0472,29.1142,29.0002,29.0807,35800.0
2008-10-02 13:40:00,43.33,43.63,43.15,43.39,62600.0,29.0472,29.2483,28.9265,29.0874,62600.0
2008-10-02 13:50:00,43.42,43.47,42.91,43.47,65100.0,29.1075,29.141,28.7656,29.141,65100.0
2008-10-02 14:00:00,43.45,43.47,43.23,43.36,45200.0,29.1276,29.141,28.9801,29.0673,45200.0
2008-10-02 14:10:00,43.38,43.67,43.3,43.36,48100.0,29.0807,29.2751,29.0271,29.0673,48100.0
2008-10-02 14:20:00,43.36,43.36,42.77,42.78,71600.0,29.0673,29.0673,28.6718,28.6785,71600.0
2008-10-02 14:30:00,42.77,42.9,42.39,42.39,76100.0,28.6718,28.7589,28.417,28.417,76100.0
2008-10-02 14:40:00,42.41,42.66,42.33,42.48,64600.0,28.4304,28.598,28.3768,28.4774,64600.0
2008-10-02 14:50:00,42.51,42.69,42.45,42.64,73000.0,28.4975,28.6181,28.4572,28.5846,73000.0
2008-10-02 15:00:00,42.6,42.8,42.54,42.54,79400.0,28.5578,28.6919,28.5176,28.5176,79400.0
2008-10-02 15:10:00,42.54,42.54,42.09,42.18,101900.0,28.5176,28.5176,28.2159,28.2762,101900.0
2008-10-02 15:20:00,42.13,42.36,42.01,42.06,132500.0,28.2427,28.3969,28.1623,28.1958,132500.0
2008-10-02 15:30:00,42.08,42.43,42.04,42.21,121000.0,28.2092,28.4438,28.1824,28.2964,121000.0
2008-10-02 15:40:00,42.21,42.21,41.85,41.86,197000.0,28.2964,28.2964,28.055,28.0617,197000.0
2008-10-02 15:50:00,41.87,42.49,41.82,42.16,317400.0,28.0684,28.4841,28.0349,28.2628,317400.0
2008-10-03 09:30:00,42.87,44.1,42.6,43.25,126300.0,28.7388,29.5634,28.5578,28.9935,126300.0
2008-10-03 09:40:00,43.25,43.54,42.69,42.75,146100.0,28.9935,29.188,28.6181,28.6584,146100.0
2008-10-03 09:50:00,42.75,42.77,42.4,42.62,72000.0,28.6584,28.6718,28.4237,28.5712,72000.0
2008-10-03 10:00:00,42.62,42.65,42.38,42.55,77400.0,28.5712,28.5913,28.4103,28.5243,77400.0
2008-10-03 10:10:00,42.59,43.21,42.57,43.0,85500.0,28.5511,28.9667,28.5377,28.826,85500.0
2008-10-03 10:20:00,43.0,43.22,42.88,43.07,131400.0,28.826,28.9734,28.7455,28.8729,131400.0
2008-10-03 10:30:00,43.07,43.42,43.03,43.33,79700.0,28.8729,29.1075,28.8461,29.0472,79700.0
2008-10-03 10:40:00,43.34,43.41,42.77,42.91,80800.0,29.0539,29.1008,28.6718,28.7656,80800.0
2008-10-03 10:50:00,42.94,43.44,42.94,43.32,86900.0,28.7857,29.1209,28.7857,29.0405,86900.0
2008-10-03 11:00:00,43.32,43.68,43.23,43.34,65500.0,29.0405,29.2818,28.9801,29.0539,65500.0
2008-10-03 11:10:00,43.32,43.5,43.22,43.23,38000.0,29.0405,29.1611,28.9734,28.9801,38000.0
2008-10-03 11:20:00,43.26,43.35,42.89,42.99,51200.0,29.0002,29.0606,28.7522,28.8192,51200.0
2008-10-03 11:30:00,43.0,43.14,42.95,43.0,44400.0,28.826,28.9198,28.7924,28.826,44400.0
2008-10-03 11:40:00,43.0,43.15,42.97,42.98,37900.0,28.826,28.9265,28.8058,28.8125,37900.0
2008-10-03 11:50:00,42.98,42.99,42.75,42.82,40900.0,28.8125,28.8192,28.6584,28.7053,40900.0
2008-10-03 12:00:00,42.79,42.81,42.64,42.68,34700.0,28.6852,28.6986,28.5846,28.6114,34700.0
2008-10-03 12:10:00,42.67,42.75,42.65,42.67,23600.0,28.6047,28.6584,28.5913,28.6047,23600.0
2008-10-03 12:20:00,42.66,42.75,42.52,42.63,36200.0,28.598,28.6584,28.5042,28.5779,36200.0
2008-10-03 12:30:00,42.69,43.0,42.68,42.9,42000.0,28.6181,28.826,28.6114,28.7589,42000.0
2008-10-03 12:40:00,42.89,43.28,42.81,43.18,60900.0,28.7522,29.0137,28.6986,28.9466,60900.0
2008-10-03 12:50:00,43.15,43.26,43.06,43.19,34900.0,28.9265,29.0002,28.8662,28.9533,34900.0
2008-10-03 13:00:00,43.19,43.69,43.03,43.45,65800.0,28.9533,29.2885,28.8461,29.1276,65800.0
2008-10-03 13:10:00,43.53,43.58,43.16,43.34,61500.0,29.1812,29.2148,28.9332,29.0539,61500.0
2008-10-03 13:20:00,43.34,43.55,42.98,43.33,116300.0,29.0539,29.1947,28.8125,29.0472,116300.0
2008-10-03 13:30:00,43.25,43.35,42.6,42.99,93300.0,28.9935,29.0606,28.5578,28.8192,93300.0
2008-10-03 13:40:00,42.95,42.95,42.24,42.62,95800.0,28.7924,28.7924,28.3165,28.5712,95800.0
2008-10-03 13:50:00,42.67,43.21,42.62,42.82,84800.0,28.6047,28.9667,28.5712,28.7053,84800.0
2008-10-03 14:00:00,42.84,43.04,42.3,42.72,74100.0,28.7187,28.8528,28.3567,28.6382,74100.0
2008-10-03 14:10:00,42.72,42.84,42.35,42.5,58300.0,28.6382,28.7187,28.3902,28.4908,58300.0
2008-10-03 14:20:00,42.5,42.59,41.98,42.15,81000.0,28.4908,28.5511,28.1422,28.2561,81000.0
2008-10-03 14:30:00,42.15,42.37,41.55,42.24,98700.0,28.2561,28.4036,27.8539,28.3165,98700.0
2008-10-03 14:40:00,42.3,42.39,41.94,42.27,63300.0,28.3567,28.417,28.1154,28.3366,63300.0
2008-10-03 14:50:00,42.24,43.15,42.24,43.05,61500.0,28.3165,28.9265,28.3165,28.8595,61500.0
2008-10-03 15:00:00,43.02,43.45,42.73,43.08,81900.0,28.8394,29.1276,28.645,28.8796,81900.0
2008-10-03 15:10:00,43.03,43.27,43.0,43.05,84200.0,28.8461,29.007,28.826,28.8595,84200.0
2008-10-03 15:20:00,43.03,43.12,42.81,42.98,71200.0,28.8461,28.9064,28.6986,28.8125,71200.0
2008-10-03 15:30:00,42.98,43.55,42.95,43.1,125800.0,28.8125,29.1947,28.7924,28.893,125800.0
2008-10-03 15:40:00,43.06,43.19,42.36,42.36,130900.0,28.8662,28.9533,28.3969,28.3969,130900.0
2008-10-03 15:50:00,42.36,42.96,42.26,42.76,269000.0,28.3969,28.7991,28.3299,28.6651,269000.0
2008-10-06 09:30:00,41.5,47.0,41.49,43.76,133200.0,27.8204,31.5074,27.8137,29.3354,133200.0
2008-10-06 09:40:00,43.76,43.81,42.67,42.85,105200.0,29.3354,29.369,28.6047,28.7254,105200.0
2008-10-06 09:50:00,42.85,43.06,42.12,42.65,75300.0,28.7254,28.8662,28.236,28.5913,75300.0
2008-10-06 10:00:00,42.55,42.77,41.71,42.17,100400.0,28.5243,28.6718,27.9612,28.2695,100400.0
2008-10-06 10:10:00,42.17,42.4,41.83,42.36,82000.0,28.2695,28.4237,28.0416,28.3969,82000.0
2008-10-06 10:20:00,42.38,42.63,41.92,42.02,90000.0,28.4103,28.5779,28.102,28.169,90000.0
2008-10-06 10:30:00,42.02,42.06,41.65,41.66,92000.0,28.169,28.1958,27.921,27.9277,92000.0
2008-10-06 10:40:00,41.68,41.73,40.85,41.14,186900.0,27.9411,27.9746,27.3847,27.5791,186900.0
2008-10-06 10:50:00,41.18,41.69,41.02,41.6,90700.0,27.6059,27.9478,27.4986,27.8874,90700.0
2008-10-06 11:00:00,41.61,41.91,41.55,41.7,82100.0,27.8941,28.0952,27.8539,27.9545,82100.0
2008-10-06 11:10:00,41.67,42.29,41.6,42.08,52900.0,27.9344,28.35,27.8874,28.2092,52900.0
2008-10-06 11:20:00,42.03,42.31,41.73,41.86,68000.0,28.1757,28.3634,27.9746,28.0617,68000.0
2008-10-06 11:30:00,41.85,41.92,41.5,41.63,31600.0,28.055,28.102,27.8204,27.9075,31600.0
2008-10-06 11:40:00,41.63,41.7,41.37,41.48,36800.0,27.9075,27.9545,27.7332,27.807,36800.0
2008-10-06 11:50:00,41.48,41.7,41.15,41.52,51600.0,27.807,27.9545,27.5858,27.8338,51600.0
2008-10-06 12:00:00,41.5,41.76,41.44,41.59,45600.0,27.8204,27.9947,27.7802,27.8807,45600.0
2008-10-06 12:10:00,41.6,41.61,41.25,41.48,34200.0,27.8874,27.8941,27.6528,27.807,34200.0
2008-10-06 12:20:00,41.49,41.57,41.34,41.54,36100.0,27.8137,27.8673,27.7131,27.8472,36100.0
2008-10-06 12:30:00,41.53,41.59,41.0,41.04,46900.0,27.8405,27.8807,27.4852,27.512,46900.0
2008-10-06 12:40:00,41.03,41.11,40.75,40.94,54800.0,27.5053,27.5589,27.3176,27.445,54800.0
2008-10-06 12:50:00,40.96,40.98,40.72,40.76,54400.0,27.4584,27.4718,27.2975,27.3243,54400.0
2008-10-06 13:00:00,40.74,41.12,40.63,40.73,62800.0,27.3109,27.5657,27.2372,27.3042,62800.0
2008-10-06 13:10:00,40.73,40.81,40.52,40.75,40600.0,27.3042,27.3578,27.1634,27.3176,40600.0
2008-10-06 13:20:00,40.77,41.18,40.73,40.99,55200.0,27.331,27.6059,27.3042,27.4785,55200.0
2008-10-06 13:30:00,41.04,41.04,40.69,40.71,36100.0,27.512,27.512,27.2774,27.2908,36100.0
2008-10-06 13:40:00,40.7,40.9,40.43,40.44,58000.0,27.2841,27.4182,27.1031,27.1098,58000.0
2008-10-06 13:50:00,40.44,40.72,40.39,40.62,42700.0,27.1098,27.2975,27.0763,27.2305,42700.0
2008-10-06 14:00:00,40.63,40.79,40.45,40.59,49400.0,27.2372,27.3444,27.1165,27.2104,49400.0
2008-10-06 14:10:00,40.63,40.79,40.18,40.18,75700.0,27.2372,27.3444,26.9355,26.9355,75700.0
2008-10-06 14:20:00,40.24,40.4,40.15,40.21,96000.0,26.9757,27.083,26.9154,26.9556,96000.0
2008-10-06 14:30:00,40.19,40.65,40.05,40.52,118000.0,26.9422,27.2506,26.8484,27.1634,118000.0
2008-10-06 14:40:00,40.51,40.51,40.1,40.34,107400.0,27.1567,27.1567,26.8819,27.0428,107400.0
2008-10-06 14:50:00,40.35,40.79,40.35,40.53,67600.0,27.0495,27.3444,27.0495,27.1701,67600.0
2008-10-06 15:00:00,40.53,40.98,40.27,40.96,99700.0,27.1701,27.4718,26.9958,27.4584,99700.0
2008-10-06 15:10:00,40.96,41.64,40.58,41.27,138600.0,27.4584,27.9142,27.2037,27.6662,138600.0
2008-10-06 15:20:00,41.28,41.4,40.42,41.05,142200.0,27.6729,27.7534,27.0964,27.5187,142200.0
2008-10-06 15:30:00,41.07,41.34,40.84,41.28,164400.0,27.5321,27.7131,27.3779,27.6729,164400.0
2008-10-06 15:40:00,41.28,41.98,41.06,41.83,234300.0,27.6729,28.1422,27.5254,28.0416,234300.0
2008-10-06 15:50:00,41.83,43.48,41.58,43.27,458400.0,28.0416,29.1477,27.874,29.007,458400.0
2008-10-07 09:30:00,42.1,42.5,40.86,41.44,153700.0,28.2226,28.4908,27.3914,27.7802,153700.0
2008-10-07 09:40:00,41.44,41.98,41.02,41.38,120200.0,27.7802,28.1422,27.4986,27.7399,120200.0
2008-10-07 09:50:00,41.4,41.5,40.55,40.95,105100.0,27.7534,27.8204,27.1835,27.4517,105100.0
2008-10-07 10:00:00,41.02,41.19,40.51,40.73,79800.0,27.4986,27.6126,27.1567,27.3042,79800.0
2008-10-07 10:10:00,40.74,40.88,40.2,40.24,99900.0,27.3109,27.4048,26.9489,26.9757,99900.0
2008-10-07 10:20:00,40.26,40.38,40.19,40.28,104700.0,26.9891,27.0696,26.9422,27.0025,104700.0
2008-10-07 10:30:00,40.25,40.31,39.82,39.87,121100.0,26.9824,27.0227,26.6942,26.7277,121100.0
2008-10-07 10:40:00,39.9,40.03,39.58,39.61,68400.0,26.7478,26.8349,26.5333,26.5534,68400.0
2008-10-07 10:50:00,39.6,39.6,39.28,39.31,75200.0,26.5467,26.5467,26.3322,26.3523,75200.0
2008-10-07 11:00:00,39.31,39.53,39.29,39.53,69300.0,26.3523,26.4998,26.3389,26.4998,69300.0
2008-10-07 11:10:00,39.52,39.64,39.29,39.35,57700.0,26.4931,26.5735,26.3389,26.3791,57700.0
2008-10-07 11:20:00,39.35,39.41,39.21,39.24,79200.0,26.3791,26.4193,26.2852,26.3054,79200.0
2008-10-07 11:30:00,39.23,39.64,39.22,39.43,69800.0,26.2987,26.5735,26.2919,26.4327,69800.0
2008-10-07 11:40:00,39.4,39.53,39.31,39.47,63900.0,26.4126,26.4998,26.3523,26.4595,63900.0
2008-10-07 11:50:00,39.44,39.5,38.74,38.79,107200.0,26.4394,26.4797,25.9702,26.0037,107200.0
2008-10-07 12:00:00,38.79,38.88,38.63,38.68,73500.0,26.0037,26.064,25.8964,25.9299,73500.0
2008-10-07 12:10:00,38.69,39.06,38.64,38.99,125300.0,25.9367,26.1847,25.9031,26.1378,125300.0
2008-10-07 12:20:00,38.97,39.01,38.62,38.69,104500.0,26.1244,26.1512,25.8897,25.9367,104500.0
2008-10-07 12:30:00,38.69,38.75,38.4,38.57,120500.0,25.9367,25.9769,25.7422,25.8562,120500.0
2008-10-07 12:40:00,38.57,38.83,38.51,38.72,95300.0,25.8562,26.0305,25.816,25.9568,95300.0
2008-10-07 12:50:00,38.8,39.04,38.65,38.97,71700.0,26.0104,26.1713,25.9098,26.1244,71700.0
2008-10-07 13:00:00,39.03,39.46,39.0,39.44,68100.0,26.1646,26.4528,26.1445,26.4394,68100.0
2008-10-07 13:10:00,39.43,39.59,39.24,39.57,77100.0,26.4327,26.54,26.3054,26.5266,77100.0
2008-10-07 13:20:00,39.55,39.64,39.03,39.33,75900.0,26.5132,26.5735,26.1646,26.3657,75900.0
2008-10-07 13:30:00,39.42,39.65,39.28,39.65,75900.0,26.426,26.5802,26.3322,26.5802,75900.0
2008-10-07 13:40:00,39.65,39.65,39.22,39.33,67400.0,26.5802,26.5802,26.2919,26.3657,67400.0
2008-10-07 13:50:00,39.37,39.4,38.96,39.13,69400.0,26.3925,26.4126,26.1177,26.2316,69400.0
2008-10-07 14:00:00,39.13,39.43,38.99,39.35,62000.0,26.2316,26.4327,26.1378,26.3791,62000.0
2008-10-07 14:10:00,39.3,39.7,38.78,39.45,143900.0,26.3456,26.6137,25.997,26.4461,143900.0
2008-10-07 14:20:00,39.4,39.96,39.38,39.63,97900.0,26.4126,26.788,26.3992,26.5668,97900.0
2008-10-07 14:30:00,39.66,40.14,39.56,39.87,80200.0,26.5869,26.9087,26.5199,26.7277,80200.0
2008-10-07 14:40:00,39.86,40.08,39.26,39.47,57400.0,26.721,26.8685,26.3188,26.4595,57400.0
2008-10-07 14:50:00,39.47,39.64,38.85,39.09,120100.0,26.4595,26.5735,26.0439,26.2048,120100.0
2008-10-07 15:00:00,39.09,39.15,38.25,38.35,80600.0,26.2048,26.245,25.6417,25.7087,80600.0
2008-10-07 15:10:00,38.35,39.0,38.25,38.61,114500.0,25.7087,26.1445,25.6417,25.883,114500.0
2008-10-07 15:20:00,38.61,38.97,38.18,38.89,120400.0,25.883,26.1244,25.5948,26.0707,120400.0
2008-10-07 15:30:00,38.97,39.23,38.76,39.01,161100.0,26.1244,26.2987,25.9836,26.1512,161100.0
2008-10-07 15:40:00,39.02,39.03,38.2,38.69,215600.0,26.1579,26.1646,25.6082,25.9367,215600.0
2008-10-07 15:50:00,38.66,39.48,38.14,38.26,374000.0,25.9165,26.4662,25.5679,25.6484,374000.0
2008-10-08 09:30:00,37.6,38.67,36.45,38.21,295700.0,25.2059,25.9232,24.435,25.6149,295700.0
2008-10-08 09:40:00,38.13,38.65,37.55,38.45,219900.0,25.5612,25.9098,25.1724,25.7758,219900.0
2008-10-08 09:50:00,38.44,38.7,37.18,37.39,191200.0,25.7691,25.9434,24.9244,25.0652,191200.0
2008-10-08 10:00:00,37.53,37.94,36.65,36.66,189400.0,25.159,25.4339,24.5691,24.5758,189400.0
2008-10-08 10:10:00,36.69,37.12,35.12,35.12,247500.0,24.5959,24.8842,23.5434,23.5434,247500.0
2008-10-08 10:20:00,35.12,36.0,33.17,33.84,504500.0,23.5434,24.1334,22.2362,22.6854,504500.0
2008-10-08 10:30:00,33.85,34.18,32.8,32.95,512900.0,22.6921,22.9133,21.9882,22.0887,512900.0
2008-10-08 10:40:00,32.99,33.15,30.48,30.61,310300.0,22.1155,22.2228,20.4329,20.5201,310300.0
2008-10-08 10:50:00,30.6,32.07,29.79,30.69,806100.0,20.5134,21.4988,19.9704,20.5737,806100.0
2008-10-08 11:00:00,30.7,30.89,28.71,29.17,624100.0,20.5804,20.7078,19.2464,19.5547,624100.0
2008-10-08 11:10:00,29.06,30.29,28.84,29.84,388100.0,19.481,20.3055,19.3335,20.0039,388100.0
2008-10-08 11:20:00,29.84,30.5,29.52,29.55,288500.0,20.0039,20.4463,19.7894,19.8095,288500.0
2008-10-08 11:30:00,29.58,30.04,29.01,29.2,229200.0,19.8296,20.1379,19.4475,19.5748,229200.0
2008-10-08 11:40:00,29.27,29.41,29.0,29.03,471800.0,19.6218,19.7156,19.4408,19.4609,471800.0
2008-10-08 11:50:00,29.03,29.87,28.98,29.82,178300.0,19.4609,20.024,19.4274,19.9905,178300.0
2008-10-08 12:00:00,29.81,30.02,29.27,29.73,242900.0,19.9838,20.1245,19.6218,19.9301,242900.0
2008-10-08 12:10:00,29.74,30.4,29.5,30.38,257700.0,19.9368,20.3793,19.7759,20.3659,257700.0
2008-10-08 12:20:00,30.39,31.7,30.3,31.6,461600.0,20.3726,21.2508,20.3122,21.1837,461600.0
2008-10-08 12:30:00,31.58,31.81,31.08,31.77,268600.0,21.1703,21.3245,20.8351,21.2977,268600.0
2008-10-08 12:40:00,31.78,32.62,31.68,32.0,409200.0,21.3044,21.8675,21.2374,21.4519,409200.0
2008-10-08 12:50:00,32.0,33.61,31.95,33.61,191300.0,21.4519,22.5312,21.4184,22.5312,191300.0
2008-10-08 13:00:00,33.58,34.1,33.38,33.89,242400.0,22.5111,22.8596,22.377,22.7189,242400.0
2008-10-08 13:10:00,33.9,34.69,33.6,34.54,227100.0,22.7256,23.2552,22.5245,23.1546,227100.0
2008-10-08 13:20:00,34.46,36.0,34.03,34.56,206500.0,23.101,24.1334,22.8127,23.168,206500.0
2008-10-08 13:30:00,34.56,35.24,34.34,35.23,136400.0,23.168,23.6239,23.0205,23.6172,136400.0
2008-10-08 13:40:00,35.22,35.8,34.95,35.05,159800.0,23.6105,23.9993,23.4295,23.4965,159800.0
2008-10-08 13:50:00,35.1,35.24,34.73,34.97,142500.0,23.53,23.6239,23.282,23.4429,142500.0
2008-10-08 14:00:00,34.96,35.01,34.29,34.36,214600.0,23.4362,23.4697,22.987,23.0339,214600.0
2008-10-08 14:10:00,34.43,34.43,32.91,32.97,180600.0,23.0809,23.0809,22.0619,22.1021,180600.0
2008-10-08 14:20:00,32.93,33.5,32.93,33.36,165400.0,22.0753,22.4574,22.0753,22.3636,165400.0
2008-10-08 14:30:00,33.37,33.42,32.76,33.19,182000.0,22.3703,22.4038,21.9614,22.2496,182000.0
2008-10-08 14:40:00,33.19,33.28,32.96,33.15,177800.0,22.2496,22.3099,22.0954,22.2228,177800.0
2008-10-08 14:50:00,33.15,33.5,33.1,33.21,187400.0,22.2228,22.4574,22.1893,22.263,187400.0
2008-10-08 15:00:00,33.22,33.27,32.41,32.9,231800.0,22.2697,22.3032,21.7267,22.0552,231800.0
2008-10-08 15:10:00,32.85,32.85,32.3,32.6,171600.0,22.0217,22.0217,21.653,21.8541,171600.0
2008-10-08 15:20:00,32.61,32.77,32.11,32.11,186500.0,21.8608,21.9681,21.5256,21.5256,186500.0
2008-10-08 15:30:00,32.11,32.48,31.56,31.57,297200.0,21.5256,21.7736,21.1569,21.1636,297200.0
2008-10-08 15:40:00,31.58,31.64,29.0,29.16,479200.0,21.1703,21.2105,19.4408,19.548,479200.0
2008-10-08 15:50:00,29.15,30.83,29.14,30.48,933200.0,19.5413,20.6675,19.5346,20.4329,933200.0
2008-10-09 09:30:00,32.48,32.71,31.08,31.64,351600.0,21.7736,21.9278,20.8351,21.2105,351600.0
2008-10-09 09:40:00,31.64,32.65,31.44,31.44,288800.0,21.2105,21.8876,21.0765,21.0765,288800.0
2008-10-09 09:50:00,31.51,31.67,31.14,31.31,314300.0,21.1234,21.2306,20.8754,20.9893,314300.0
2008-10-09 10:00:00,31.32,31.38,30.87,31.09,446800.0,20.996,21.0362,20.6944,20.8418,446800.0
2008-10-09 10:10:00,31.16,31.16,30.52,30.56,299500.0,20.8888,20.8888,20.4597,20.4865,299500.0
2008-10-09 10:20:00,30.53,30.73,30.16,30.17,408100.0,20.4664,20.6005,20.2184,20.2251,408100.0
2008-10-09 10:30:00,30.18,30.36,29.61,30.22,638900.0,20.2318,20.3525,19.8497,20.2586,638900.0
2008-10-09 10:40:00,30.25,30.86,29.81,30.5,285200.0,20.2787,20.6876,19.9838,20.4463,285200.0
2008-10-09 10:50:00,30.45,30.58,30.03,30.18,202900.0,20.4128,20.4999,20.1312,20.2318,202900.0
2008-10-09 11:00:00,30.2,30.36,29.83,30.22,341200.0,20.2452,20.3525,19.9972,20.2586,341200.0
2008-10-09 11:10:00,30.22,30.99,30.21,30.87,247700.0,20.2586,20.7748,20.2519,20.6944,247700.0
2008-10-09 11:20:00,30.85,31.04,30.2,30.86,177200.0,20.6809,20.8083,20.2452,20.6876,177200.0
2008-10-09 11:30:00,30.87,31.03,30.8,31.0,273100.0,20.6944,20.8016,20.6474,20.7815,273100.0
2008-10-09 11:40:00,31.0,31.66,30.98,31.2,268500.0,20.7815,21.2239,20.7681,20.9156,268500.0
2008-10-09 11:50:00,31.14,31.32,30.88,30.9,183200.0,20.8754,20.996,20.7011,20.7145,183200.0
2008-10-09 12:00:00,30.92,31.14,30.2,31.07,203700.0,20.7279,20.8754,20.2452,20.8284,203700.0
2008-10-09 12:10:00,31.04,31.39,30.96,31.19,122700.0,20.8083,21.0429,20.7547,20.9089,122700.0
2008-10-09 12:20:00,31.2,31.35,31.09,31.1,87000.0,20.9156,21.0161,20.8418,20.8485,87000.0
2008-10-09 12:30:00,31.1,31.17,30.93,30.94,90800.0,20.8485,20.8955,20.7346,20.7413,90800.0
2008-10-09 12:40:00,30.96,31.0,30.37,30.44,121500.0,20.7547,20.7815,20.3592,20.4061,121500.0
2008-10-09 12:50:00,30.47,30.76,30.41,30.65,109900.0,20.4262,20.6206,20.386,20.5469,109900.0
2008-10-09 13:00:00,30.67,30.92,30.67,30.88,75800.0,20.5603,20.7279,20.5603,20.7011,75800.0
2008-10-09 13:10:00,30.89,31.35,30.89,31.16,126200.0,20.7078,21.0161,20.7078,20.8888,126200.0
2008-10-09 13:20:00,31.12,31.48,30.86,31.27,94400.0,20.8619,21.1033,20.6876,20.9625,94400.0
2008-10-09 13:30:00,31.3,31.54,31.12,31.34,110700.0,20.9826,21.1435,20.8619,21.0094,110700.0
2008-10-09 13:40:00,31.34,31.44,31.21,31.36,71400.0,21.0094,21.0765,20.9223,21.0228,71400.0
2008-10-09 13:50:00,31.38,31.39,31.05,31.15,120500.0,21.0362,21.0429,20.815,20.8821,120500.0
2008-10-09 14:00:00,31.14,31.28,31.08,31.27,72800.0,20.8754,20.9692,20.8351,20.9625,72800.0
2008-10-09 14:10:00,31.27,31.28,30.78,30.86,128600.0,20.9625,20.9692,20.634,20.6876,128600.0
2008-10-09 14:20:00,30.86,30.97,30.61,30.9,115900.0,20.6876,20.7614,20.5201,20.7145,115900.0
2008-10-09 14:30:00,30.89,31.06,30.73,30.87,125500.0,20.7078,20.8217,20.6005,20.6944,125500.0
2008-10-09 14:40:00,30.9,31.0,30.51,30.63,154000.0,20.7145,20.7815,20.453,20.5335,154000.0
2008-10-09 14:50:00,30.64,30.85,30.39,30.4,132100.0,20.5402,20.6809,20.3726,20.3793,132100.0
2008-10-09 15:00:00,30.38,30.5,30.15,30.29,255700.0,20.3659,20.4463,20.2117,20.3055,255700.0
2008-10-09 15:10:00,30.3,30.43,30.08,30.11,261300.0,20.3122,20.3994,20.1648,20.1849,261300.0
2008-10-09 15:20:00,30.11,30.33,29.77,29.77,261700.0,20.1849,20.3324,19.9569,19.9569,261700.0
2008-10-09 15:30:00,29.76,29.9,29.08,29.14,266800.0,19.9502,20.0441,19.4944,19.5346,266800.0
2008-10-09 15:40:00,29.15,29.15,28.15,28.24,330900.0,19.5413,19.5413,18.8709,18.9313,330900.0
2008-10-09 15:50:00,28.23,28.66,28.19,28.4,743000.0,18.9246,19.2128,18.8978,19.0385,743000.0
2008-10-10 09:30:00,26.5,27.4,25.25,26.66,511800.0,17.7648,18.3682,16.9269,17.8721,511800.0
2008-10-10 09:40:00,26.67,27.73,26.52,27.32,424900.0,17.8788,18.5894,17.7782,18.3145,424900.0
2008-10-10 09:50:00,27.32,27.43,25.34,25.62,481100.0,18.3145,18.3883,16.9872,17.1749,481100.0
2008-10-10 10:00:00,25.59,27.32,24.25,26.34,496600.0,17.1548,18.3145,16.2565,17.6576,496600.0
2008-10-10 10:10:00,26.45,26.71,24.27,24.47,284000.0,17.7313,17.9056,16.2699,16.404,284000.0
2008-10-10 10:20:00,24.41,25.65,24.41,24.82,497900.0,16.3638,17.195,16.3638,16.6386,497900.0
2008-10-10 10:30:00,24.81,25.02,24.6,24.71,263100.0,16.6319,16.7727,16.4911,16.5649,263100.0
2008-10-10 10:40:00,24.75,24.82,23.91,24.74,325500.0,16.5917,16.6386,16.0286,16.585,325500.0
2008-10-10 10:50:00,24.69,24.79,23.39,23.52,339100.0,16.5515,16.6185,15.68,15.7671,339100.0
2008-10-10 11:00:00,23.52,24.18,23.51,23.87,309100.0,15.7671,16.2096,15.7604,16.0018,309100.0
2008-10-10 11:10:00,23.82,25.21,23.65,24.89,401200.0,15.9682,16.9001,15.8543,16.6855,401200.0
2008-10-10 11:20:00,24.82,24.96,24.48,24.57,198100.0,16.6386,16.7325,16.4107,16.471,198100.0
2008-10-10 11:30:00,24.57,24.99,24.45,24.96,188100.0,16.471,16.7526,16.3906,16.7325,188100.0
2008-10-10 11:40:00,24.92,25.37,24.79,24.93,184000.0,16.7056,17.0073,16.6185,16.7123,184000.0
2008-10-10 11:50:00,24.93,25.08,24.45,24.86,179400.0,16.7123,16.8129,16.3906,16.6654,179400.0
2008-10-10 12:00:00,24.84,25.56,24.83,24.97,246600.0,16.652,17.1347,16.6453,16.7392,246600.0
2008-10-10 12:10:00,24.95,25.44,24.85,25.34,142300.0,16.7258,17.0542,16.6587,16.9872,142300.0
2008-10-10 12:20:00,25.34,25.52,25.14,25.25,107600.0,16.9872,17.1079,16.8531,16.9269,107600.0
2008-10-10 12:30:00,25.26,25.27,24.67,24.9,174300.0,16.9336,16.9403,16.5381,16.6922,174300.0
2008-10-10 12:40:00,24.86,25.43,24.85,25.17,157700.0,16.6654,17.0475,16.6587,16.8732,157700.0
2008-10-10 12:50:00,25.14,25.24,25.07,25.23,83200.0,16.8531,16.9202,16.8062,16.9135,83200.0
2008-10-10 13:00:00,25.25,25.27,24.9,24.94,153300.0,16.9269,16.9403,16.6922,16.7191,153300.0
2008-10-10 13:10:00,24.95,24.96,24.53,24.8,134300.0,16.7258,16.7325,16.4442,16.6252,134300.0
2008-10-10 13:20:00,24.8,25.29,24.75,25.22,108500.0,16.6252,16.9537,16.5917,16.9068,108500.0
2008-10-10 13:30:00,25.22,25.22,24.73,24.9,180500.0,16.9068,16.9068,16.5783,16.6922,180500.0
2008-10-10 13:40:00,24.88,24.91,24.14,24.33,163100.0,16.6788,16.6989,16.1828,16.3101,163100.0
2008-10-10 13:50:00,24.33,24.53,24.3,24.5,160100.0,16.3101,16.4442,16.29,16.4241,160100.0
2008-10-10 14:00:00,24.49,25.19,24.22,25.13,198800.0,16.4174,16.8866,16.2364,16.8464,198800.0
2008-10-10 14:10:00,25.14,25.37,24.53,24.6,215900.0,16.8531,17.0073,16.4442,16.4911,215900.0
2008-10-10 14:20:00,24.63,24.96,24.19,24.26,169900.0,16.5112,16.7325,16.2163,16.2632,169900.0
2008-10-10 14:30:00,24.3,24.69,24.3,24.46,177700.0,16.29,16.5515,16.29,16.3973,177700.0
2008-10-10 14:40:00,24.49,24.81,24.38,24.62,151800.0,16.4174,16.6319,16.3436,16.5045,151800.0
2008-10-10 14:50:00,24.63,24.73,24.2,24.49,161900.0,16.5112,16.5783,16.223,16.4174,161900.0
2008-10-10 15:00:00,24.5,24.7,24.13,24.68,348600.0,16.4241,16.5582,16.1761,16.5448,348600.0
2008-10-10 15:10:00,24.64,25.84,24.63,25.68,347500.0,16.5179,17.3224,16.5112,17.2151,347500.0
2008-10-10 15:20:00,25.62,26.42,25.62,26.36,310000.0,17.1749,17.7112,17.1749,17.671,310000.0
2008-10-10 15:30:00,26.36,26.84,26.17,26.26,380200.0,17.671,17.9928,17.5436,17.6039,380200.0
2008-10-10 15:40:00,26.25,26.79,25.41,26.41,438900.0,17.5972,17.9592,17.0341,17.7045,438900.0
2008-10-10 15:50:00,26.4,26.99,26.16,26.89,525200.0,17.6978,18.0933,17.5369,18.0263,525200.0
2008-10-13 09:30:00,28.84,28.89,28.0,28.65,306500.0,19.3335,19.367,18.7704,19.2061,306500.0
2008-10-13 09:40:00,28.64,28.75,28.24,28.31,237500.0,19.1994,19.2732,18.9313,18.9782,237500.0
2008-10-13 09:50:00,28.35,28.92,28.1,28.71,171900.0,19.005,19.3871,18.8374,19.2464,171900.0
2008-10-13 10:00:00,28.71,28.95,28.6,28.93,151100.0,19.2464,19.4072,19.1726,19.3938,151100.0
2008-10-13 10:10:00,28.9,29.04,28.81,28.96,262200.0,19.3737,19.4676,19.3134,19.4139,262200.0
2008-10-13 10:20:00,28.93,29.35,28.84,29.35,115400.0,19.3938,19.6754,19.3335,19.6754,115400.0
2008-10-13 10:30:00,29.34,29.47,29.14,29.46,129000.0,19.6687,19.7558,19.5346,19.7491,129000.0
2008-10-13 10:40:00,29.46,29.61,29.12,29.2,70700.0,19.7491,19.8497,19.5212,19.5748,70700.0
2008-10-13 10:50:00,29.21,29.22,28.96,28.99,80600.0,19.5815,19.5882,19.4139,19.4341,80600.0
2008-10-13 11:00:00,28.97,29.56,28.91,29.51,124300.0,19.4206,19.8162,19.3804,19.7826,124300.0
2008-10-13 11:10:00,29.53,29.76,29.44,29.44,137800.0,19.7961,19.9502,19.7357,19.7357,137800.0
2008-10-13 11:20:00,29.44,29.73,29.32,29.7,64100.0,19.7357,19.9301,19.6553,19.91,64100.0
2008-10-13 11:30:00,29.71,29.98,29.68,29.98,115900.0,19.9167,20.0977,19.8966,20.0977,115900.0
2008-10-13 11:40:00,29.95,30.11,29.89,29.92,89100.0,20.0776,20.1849,20.0374,20.0575,89100.0
2008-10-13 11:50:00,29.93,29.93,29.75,29.84,95800.0,20.0642,20.0642,19.9435,20.0039,95800.0
2008-10-13 12:00:00,29.84,30.05,29.76,30.0,122100.0,20.0039,20.1446,19.9502,20.1111,122100.0
2008-10-13 12:10:00,30.0,30.45,29.94,30.39,158700.0,20.1111,20.4128,20.0709,20.3726,158700.0
2008-10-13 12:20:00,30.39,30.5,30.22,30.42,100700.0,20.3726,20.4463,20.2586,20.3927,100700.0
2008-10-13 12:30:00,30.41,30.41,30.08,30.08,119600.0,20.386,20.386,20.1648,20.1648,119600.0
2008-10-13 12:40:00,30.1,30.16,30.01,30.04,94100.0,20.1782,20.2184,20.1178,20.1379,94100.0
2008-10-13 12:50:00,30.06,30.07,29.8,29.95,65300.0,20.1514,20.1581,19.9771,20.0776,65300.0
2008-10-13 13:00:00,29.96,29.99,29.82,29.95,63600.0,20.0843,20.1044,19.9905,20.0776,63600.0
2008-10-13 13:10:00,29.96,29.99,29.85,29.88,49900.0,20.0843,20.1044,20.0106,20.0307,49900.0
2008-10-13 13:20:00,29.89,29.92,29.71,29.74,73800.0,20.0374,20.0575,19.9167,19.9368,73800.0
2008-10-13 13:30:00,29.74,29.76,29.67,29.69,53400.0,19.9368,19.9502,19.8899,19.9033,53400.0
2008-10-13 13:40:00,29.69,29.74,29.56,29.64,88400.0,19.9033,19.9368,19.8162,19.8698,88400.0
2008-10-13 13:50:00,29.64,29.77,29.55,29.66,59200.0,19.8698,19.9569,19.8095,19.8832,59200.0
2008-10-13 14:00:00,29.66,29.71,29.45,29.5,49400.0,19.8832,19.9167,19.7424,19.7759,49400.0
2008-10-13 14:10:00,29.5,29.52,29.41,29.48,64800.0,19.7759,19.7894,19.7156,19.7625,64800.0
2008-10-13 14:20:00,29.47,29.5,29.3,29.38,69200.0,19.7558,19.7759,19.6419,19.6955,69200.0
2008-10-13 14:30:00,29.36,29.51,29.31,29.49,65000.0,19.6821,19.7826,19.6486,19.7692,65000.0
2008-10-13 14:40:00,29.5,29.88,29.48,29.86,88100.0,19.7759,20.0307,19.7625,20.0173,88100.0
2008-10-13 14:50:00,29.86,30.2,29.71,30.07,136000.0,20.0173,20.2452,19.9167,20.1581,136000.0
2008-10-13 15:00:00,30.07,30.34,29.98,30.09,165800.0,20.1581,20.3391,20.0977,20.1715,165800.0
2008-10-13 15:10:00,30.1,30.32,29.97,30.31,193800.0,20.1782,20.3256,20.091,20.3189,193800.0
2008-10-13 15:20:00,30.3,30.59,30.17,30.45,171700.0,20.3122,20.5066,20.2251,20.4128,171700.0
2008-10-13 15:30:00,30.45,30.85,30.39,30.8,218300.0,20.4128,20.6809,20.3726,20.6474,218300.0
2008-10-13 15:40:00,30.81,31.6,30.81,31.59,413200.0,20.6541,21.1837,20.6541,21.177,413200.0
2008-10-13 15:50:00,31.58,33.53,31.39,33.49,842600.0,21.1703,22.4775,21.0429,22.4507,842600.0
2008-10-14 09:30:00,33.38,34.45,31.33,32.35,266200.0,22.377,23.0943,21.0027,21.6865,266200.0
2008-10-14 09:40:00,32.33,32.77,32.12,32.77,241200.0,21.6731,21.9681,21.5323,21.9681,241200.0
2008-10-14 09:50:00,32.77,33.13,32.51,32.93,189300.0,21.9681,22.2094,21.7938,22.0753,189300.0
2008-10-14 10:00:00,32.96,33.5,32.83,33.04,232400.0,22.0954,22.4574,22.0083,22.1491,232400.0
2008-10-14 10:10:00,33.0,33.0,32.51,32.71,173200.0,22.1222,22.1222,21.7938,21.9278,173200.0
2008-10-14 10:20:00,32.69,33.15,32.6,33.14,166900.0,21.9144,22.2228,21.8541,22.2161,166900.0
2008-10-14 10:30:00,33.17,33.28,32.75,32.82,127100.0,22.2362,22.3099,21.9546,22.0016,127100.0
2008-10-14 10:40:00,32.83,32.93,32.47,32.6,188400.0,22.0083,22.0753,21.7669,21.8541,188400.0
2008-10-14 10:50:00,32.57,33.06,32.55,32.99,119700.0,21.834,22.1625,21.8206,22.1155,119700.0
2008-10-14 11:00:00,33.0,33.0,32.63,32.69,103000.0,22.1222,22.1222,21.8742,21.9144,103000.0
2008-10-14 11:10:00,32.68,33.0,32.52,32.99,92300.0,21.9077,22.1222,21.8005,22.1155,92300.0
2008-10-14 11:20:00,32.98,33.32,32.89,33.1,141900.0,22.1088,22.3368,22.0485,22.1893,141900.0
2008-10-14 11:30:00,33.1,33.31,32.95,33.03,129200.0,22.1893,22.3301,22.0887,22.1424,129200.0
2008-10-14 11:40:00,33.01,33.37,33.0,33.18,120400.0,22.1289,22.3703,22.1222,22.2429,120400.0
2008-10-14 11:50:00,33.15,33.15,32.83,32.84,99900.0,22.2228,22.2228,22.0083,22.015,99900.0
2008-10-14 12:00:00,32.86,32.86,32.54,32.82,84900.0,22.0284,22.0284,21.8139,22.0016,84900.0
2008-10-14 12:10:00,32.82,33.05,32.81,32.94,93000.0,22.0016,22.1558,21.9949,22.082,93000.0
2008-10-14 12:20:00,32.96,33.1,32.93,33.0,74100.0,22.0954,22.1893,22.0753,22.1222,74100.0
2008-10-14 12:30:00,32.99,33.2,32.94,33.18,113300.0,22.1155,22.2563,22.082,22.2429,113300.0
2008-10-14 12:40:00,33.19,33.41,33.12,33.33,95100.0,22.2496,22.3971,22.2027,22.3435,95100.0
2008-10-14 12:50:00,33.35,33.43,33.11,33.21,74900.0,22.3569,22.4105,22.196,22.263,74900.0
2008-10-14 13:00:00,33.21,33.29,33.15,33.21,72200.0,22.263,22.3166,22.2228,22.263,72200.0
2008-10-14 13:10:00,33.2,33.21,32.88,33.0,86800.0,22.2563,22.263,22.0418,22.1222,86800.0
2008-10-14 13:20:00,32.98,33.02,32.91,32.98,53000.0,22.1088,22.1356,22.0619,22.1088,53000.0
2008-10-14 13:30:00,32.99,33.17,32.84,32.85,84100.0,22.1155,22.2362,22.015,22.0217,84100.0
2008-10-14 13:40:00,32.85,32.94,32.7,32.74,79400.0,22.0217,22.082,21.9211,21.9479,79400.0
2008-10-14 13:50:00,32.78,32.82,32.39,32.43,84900.0,21.9748,22.0016,21.7133,21.7401,84900.0
2008-10-14 14:00:00,32.46,32.54,32.15,32.31,142300.0,21.7602,21.8139,21.5524,21.6597,142300.0
2008-10-14 14:10:00,32.34,32.49,31.93,32.15,192700.0,21.6798,21.7804,21.4049,21.5524,192700.0
2008-10-14 14:20:00,32.16,32.8,32.08,32.77,156500.0,21.5591,21.9882,21.5055,21.9681,156500.0
2008-10-14 14:30:00,32.77,32.91,32.6,32.77,105500.0,21.9681,22.0619,21.8541,21.9681,105500.0
2008-10-14 14:40:00,32.77,32.85,32.33,32.43,142400.0,21.9681,22.0217,21.6731,21.7401,142400.0
2008-10-14 14:50:00,32.43,32.55,32.26,32.3,138800.0,21.7401,21.8206,21.6262,21.653,138800.0
2008-10-14 15:00:00,32.32,32.74,32.25,32.71,146700.0,21.6664,21.9479,21.6195,21.9278,146700.0
2008-10-14 15:10:00,32.72,33.04,32.72,32.9,194800.0,21.9345,22.1491,21.9345,22.0552,194800.0
2008-10-14 15:20:00,32.9,33.06,32.68,32.83,198700.0,22.0552,22.1625,21.9077,22.0083,198700.0
2008-10-14 15:30:00,32.83,33.05,32.64,32.8,333400.0,22.0083,22.1558,21.8809,21.9882,333400.0
2008-10-14 15:40:00,32.79,33.06,32.64,32.8,451800.0,21.9815,22.1625,21.8809,21.9882,451800.0
2008-10-14 15:50:00,32.79,32.91,32.64,32.82,331300.0,21.9815,22.0619,21.8809,22.0016,331300.0
2008-10-15 09:30:00,31.89,32.39,31.89,31.89,234900.0,21.3781,21.7133,21.3781,21.3781,234900.0
2008-10-15 09:40:00,31.91,31.91,31.55,31.6,115200.0,21.3915,21.3915,21.1502,21.1837,115200.0
2008-10-15 09:50:00,31.6,32.19,31.55,31.99,123400.0,21.1837,21.5792,21.1502,21.4452,123400.0
2008-10-15 10:00:00,31.99,32.02,31.41,31.49,99800.0,21.4452,21.4653,21.0564,21.11,99800.0
2008-10-15 10:10:00,31.49,31.7,31.43,31.64,71900.0,21.11,21.2508,21.0698,21.2105,71900.0
2008-10-15 10:20:00,31.66,31.82,31.6,31.76,64500.0,21.2239,21.3312,21.1837,21.291,64500.0
2008-10-15 10:30:00,31.77,31.94,31.71,31.85,86800.0,21.2977,21.4116,21.2575,21.3513,86800.0
2008-10-15 10:40:00,31.89,31.98,31.28,31.33,132000.0,21.3781,21.4385,20.9692,21.0027,132000.0
2008-10-15 10:50:00,31.34,31.42,31.25,31.26,64600.0,21.0094,21.0631,20.9491,20.9558,64600.0
2008-10-15 11:00:00,31.26,31.28,31.0,31.14,116400.0,20.9558,20.9692,20.7815,20.8754,116400.0
2008-10-15 11:10:00,31.15,31.32,31.1,31.29,71200.0,20.8821,20.996,20.8485,20.9759,71200.0
2008-10-15 11:20:00,31.27,31.29,31.02,31.05,52800.0,20.9625,20.9759,20.7949,20.815,52800.0
2008-10-15 11:30:00,31.08,31.29,31.05,31.26,62000.0,20.8351,20.9759,20.815,20.9558,62000.0
2008-10-15 11:40:00,31.26,31.5,31.26,31.47,93100.0,20.9558,21.1167,20.9558,21.0966,93100.0
2008-10-15 11:50:00,31.46,31.62,31.46,31.59,66900.0,21.0899,21.1971,21.0899,21.177,66900.0
2008-10-15 12:00:00,31.58,31.63,31.41,31.41,70600.0,21.1703,21.2038,21.0564,21.0564,70600.0
2008-10-15 12:10:00,31.43,31.43,31.2,31.27,71200.0,21.0698,21.0698,20.9156,20.9625,71200.0
2008-10-15 12:20:00,31.26,31.34,31.09,31.15,65800.0,20.9558,21.0094,20.8418,20.8821,65800.0
2008-10-15 12:30:00,31.15,31.49,31.15,31.49,60700.0,20.8821,21.11,20.8821,21.11,60700.0
2008-10-15 12:40:00,31.49,31.78,31.49,31.75,98200.0,21.11,21.3044,21.11,21.2843,98200.0
2008-10-15 12:50:00,31.75,31.87,31.7,31.72,60400.0,21.2843,21.3647,21.2508,21.2642,60400.0
2008-10-15 13:00:00,31.73,31.73,31.48,31.6,54000.0,21.2709,21.2709,21.1033,21.1837,54000.0
2008-10-15 13:10:00,31.6,31.71,31.44,31.47,75900.0,21.1837,21.2575,21.0765,21.0966,75900.0
2008-10-15 13:20:00,31.48,31.58,31.34,31.45,81000.0,21.1033,21.1703,21.0094,21.0832,81000.0
2008-10-15 13:30:00,31.45,31.52,31.05,31.19,97500.0,21.0832,21.1301,20.815,20.9089,97500.0
2008-10-15 13:40:00,31.17,31.26,31.06,31.21,66200.0,20.8955,20.9558,20.8217,20.9223,66200.0
2008-10-15 13:50:00,31.19,31.21,30.97,30.97,77900.0,20.9089,20.9223,20.7614,20.7614,77900.0
2008-10-15 14:00:00,31.0,31.06,30.63,30.67,97600.0,20.7815,20.8217,20.5335,20.5603,97600.0
2008-10-15 14:10:00,30.67,30.7,30.51,30.57,75700.0,20.5603,20.5804,20.453,20.4932,75700.0
2008-10-15 14:20:00,30.57,30.93,30.57,30.86,117800.0,20.4932,20.7346,20.4932,20.6876,117800.0
2008-10-15 14:30:00,30.88,30.96,30.68,30.79,92300.0,20.7011,20.7547,20.567,20.6407,92300.0
2008-10-15 14:40:00,30.78,31.15,30.78,31.09,98400.0,20.634,20.8821,20.634,20.8418,98400.0
2008-10-15 14:50:00,31.11,31.14,30.86,30.91,134300.0,20.8552,20.8754,20.6876,20.7212,134300.0
2008-10-15 15:00:00,30.91,31.41,30.74,31.36,181800.0,20.7212,21.0564,20.6072,21.0228,181800.0
2008-10-15 15:10:00,31.38,31.38,30.87,30.98,149600.0,21.0362,21.0362,20.6944,20.7681,149600.0
2008-10-15 15:20:00,30.97,31.19,30.81,30.89,137000.0,20.7614,20.9089,20.6541,20.7078,137000.0
2008-10-15 15:30:00,30.89,30.98,30.52,30.52,155900.0,20.7078,20.7681,20.4597,20.4597,155900.0
2008-10-15 15:40:00,30.52,30.73,30.0,30.02,325800.0,20.4597,20.6005,20.1111,20.1245,325800.0
2008-10-15 15:50:00,30.01,31.25,29.26,29.51,534700.0,20.1178,20.9491,19.6151,19.7826,534700.0
2008-10-16 09:30:00,29.44,29.44,28.48,29.19,175200.0,19.7357,19.7357,19.0922,19.5681,175200.0
2008-10-16 09:40:00,29.18,29.5,29.04,29.34,163400.0,19.5614,19.7759,19.4676,19.6687,163400.0
2008-10-16 09:50:00,29.37,29.55,28.92,29.1,144200.0,19.6888,19.8095,19.3871,19.5078,144200.0
2008-10-16 10:00:00,29.1,29.1,28.55,28.73,149400.0,19.5078,19.5078,19.1391,19.2598,149400.0
2008-10-16 10:10:00,28.69,28.89,27.82,28.22,196900.0,19.2329,19.367,18.6497,18.9179,196900.0
2008-10-16 10:20:00,28.21,28.51,27.89,28.02,132300.0,18.9112,19.1123,18.6966,18.7838,132300.0
2008-10-16 10:30:00,28.0,28.02,27.44,27.69,148300.0,18.7704,18.7838,18.395,18.5626,148300.0
2008-10-16 10:40:00,27.71,28.07,27.68,27.98,313900.0,18.576,18.8173,18.5559,18.757,313900.0
2008-10-16 10:50:00,28.0,28.12,27.4,27.44,214400.0,18.7704,18.8508,18.3682,18.395,214400.0
2008-10-16 11:00:00,27.47,27.73,27.26,27.38,193500.0,18.4151,18.5894,18.2743,18.3548,193500.0
2008-10-16 11:10:00,27.39,27.47,27.01,27.13,175600.0,18.3615,18.4151,18.1067,18.1872,175600.0
2008-10-16 11:20:00,27.13,27.2,27.08,27.09,275300.0,18.1872,18.2341,18.1536,18.1603,275300.0
2008-10-16 11:30:00,27.08,27.63,27.05,27.54,270200.0,18.1536,18.5223,18.1335,18.462,270200.0
2008-10-16 11:40:00,27.54,27.55,27.12,27.39,240900.0,18.462,18.4687,18.1805,18.3615,240900.0
2008-10-16 11:50:00,27.38,27.55,27.15,27.18,147500.0,18.3548,18.4687,18.2006,18.2207,147500.0
2008-10-16 12:00:00,27.19,27.25,26.85,27.03,150700.0,18.2274,18.2676,17.9995,18.1201,150700.0
2008-10-16 12:10:00,27.02,27.63,27.0,27.18,194700.0,18.1134,18.5223,18.1,18.2207,194700.0
2008-10-16 12:20:00,27.17,27.54,27.16,27.2,216500.0,18.214,18.462,18.2073,18.2341,216500.0
2008-10-16 12:30:00,27.2,27.41,27.12,27.31,156100.0,18.2341,18.3749,18.1805,18.3078,156100.0
2008-10-16 12:40:00,27.33,27.45,26.86,26.99,148200.0,18.3212,18.4017,18.0062,18.0933,148200.0
2008-10-16 12:50:00,26.99,27.01,26.59,26.62,139700.0,18.0933,18.1067,17.8252,17.8453,139700.0
2008-10-16 13:00:00,26.63,26.91,26.6,26.81,99700.0,17.852,18.0397,17.8319,17.9726,99700.0
2008-10-16 13:10:00,26.83,27.23,26.81,27.05,89700.0,17.9861,18.2542,17.9726,18.1335,89700.0
2008-10-16 13:20:00,27.03,27.35,26.97,27.11,102500.0,18.1201,18.3346,18.0799,18.1738,102500.0
2008-10-16 13:30:00,27.11,27.17,26.73,26.78,100200.0,18.1738,18.214,17.919,17.9525,100200.0
2008-10-16 13:40:00,26.78,27.01,26.68,26.86,162700.0,17.9525,18.1067,17.8855,18.0062,162700.0
2008-10-16 13:50:00,26.88,27.35,26.85,27.13,198100.0,18.0196,18.3346,17.9995,18.1872,198100.0
2008-10-16 14:00:00,27.14,27.29,27.01,27.13,113400.0,18.1939,18.2944,18.1067,18.1872,113400.0
2008-10-16 14:10:00,27.13,27.21,26.86,27.08,92700.0,18.1872,18.2408,18.0062,18.1536,92700.0
2008-10-16 14:20:00,27.04,27.2,26.9,27.04,102400.0,18.1268,18.2341,18.033,18.1268,102400.0
2008-10-16 14:30:00,27.04,27.37,26.87,27.36,98600.0,18.1268,18.3481,18.0129,18.3413,98600.0
2008-10-16 14:40:00,27.37,27.74,27.14,27.67,110300.0,18.3481,18.5961,18.1939,18.5492,110300.0
2008-10-16 14:50:00,27.66,27.7,27.31,27.43,120800.0,18.5425,18.5693,18.3078,18.3883,120800.0
2008-10-16 15:00:00,27.43,28.31,27.31,28.31,154000.0,18.3883,18.9782,18.3078,18.9782,154000.0
2008-10-16 15:10:00,28.31,28.53,28.02,28.43,202100.0,18.9782,19.1257,18.7838,19.0586,202100.0
2008-10-16 15:20:00,28.45,28.61,28.31,28.6,138400.0,19.0721,19.1793,18.9782,19.1726,138400.0
2008-10-16 15:30:00,28.57,28.79,28.43,28.69,242000.0,19.1525,19.3,19.0586,19.2329,242000.0
2008-10-16 15:40:00,28.68,29.36,28.68,29.35,275200.0,19.2262,19.6821,19.2262,19.6754,275200.0
2008-10-16 15:50:00,29.35,29.38,28.97,29.17,465100.0,19.6754,19.6955,19.4206,19.5547,465100.0
2008-10-17 09:30:00,28.64,29.16,28.11,28.63,526600.0,19.1994,19.548,18.8441,19.1927,526600.0
2008-10-17 09:40:00,28.6,29.61,28.58,29.59,167000.0,19.1726,19.8497,19.1592,19.8363,167000.0
2008-10-17 09:50:00,29.61,29.8,29.49,29.76,229900.0,19.8497,19.9771,19.7692,19.9502,229900.0
2008-10-17 10:00:00,29.79,29.88,29.66,29.7,227300.0,19.9704,20.0307,19.8832,19.91,227300.0
2008-10-17 10:10:00,29.72,30.05,29.65,29.86,170300.0,19.9234,20.1446,19.8765,20.0173,170300.0
2008-10-17 10:20:00,29.87,30.19,29.77,30.15,143000.0,20.024,20.2385,19.9569,20.2117,143000.0
2008-10-17 10:30:00,30.15,30.31,29.94,30.08,134500.0,20.2117,20.3189,20.0709,20.1648,134500.0
2008-10-17 10:40:00,30.06,30.57,30.0,30.55,142600.0,20.1514,20.4932,20.1111,20.4798,142600.0
2008-10-17 10:50:00,30.54,30.61,30.39,30.52,115300.0,20.4731,20.5201,20.3726,20.4597,115300.0
2008-10-17 11:00:00,30.52,30.85,30.51,30.83,118000.0,20.4597,20.6809,20.453,20.6675,118000.0
2008-10-17 11:10:00,30.82,30.83,30.56,30.58,130500.0,20.6608,20.6675,20.4865,20.4999,130500.0
2008-10-17 11:20:00,30.59,30.61,30.34,30.55,110400.0,20.5066,20.5201,20.3391,20.4798,110400.0
2008-10-17 11:30:00,30.54,30.64,30.23,30.24,64800.0,20.4731,20.5402,20.2653,20.272,64800.0
2008-10-17 11:40:00,30.26,30.38,30.21,30.24,76300.0,20.2854,20.3659,20.2519,20.272,76300.0
2008-10-17 11:50:00,30.26,30.31,30.07,30.1,109400.0,20.2854,20.3189,20.1581,20.1782,109400.0
2008-10-17 12:00:00,30.09,30.2,30.01,30.07,74900.0,20.1715,20.2452,20.1178,20.1581,74900.0
2008-10-17 12:10:00,30.06,30.29,30.0,30.08,100200.0,20.1514,20.3055,20.1111,20.1648,100200.0
2008-10-17 12:20:00,30.09,30.2,30.06,30.13,90000.0,20.1715,20.2452,20.1514,20.1983,90000.0
2008-10-17 12:30:00,30.13,30.16,29.98,29.99,75900.0,20.1983,20.2184,20.0977,20.1044,75900.0
2008-10-17 12:40:00,30.0,30.17,29.99,30.15,53700.0,20.1111,20.2251,20.1044,20.2117,53700.0
2008-10-17 12:50:00,30.15,30.59,30.14,30.55,96300.0,20.2117,20.5066,20.205,20.4798,96300.0
2008-10-17 13:00:00,30.56,30.97,30.55,30.81,206100.0,20.4865,20.7614,20.4798,20.6541,206100.0
2008-10-17 13:10:00,30.81,30.85,30.67,30.78,100700.0,20.6541,20.6809,20.5603,20.634,100700.0
2008-10-17 13:20:00,30.78,31.07,30.78,31.0,71400.0,20.634,20.8284,20.634,20.7815,71400.0
2008-10-17 13:30:00,31.01,31.43,31.01,31.43,130000.0,20.7882,21.0698,20.7882,21.0698,130000.0
2008-10-17 13:40:00,31.43,31.49,31.09,31.18,187300.0,21.0698,21.11,20.8418,20.9022,187300.0
2008-10-17 13:50:00,31.17,31.27,31.02,31.13,112400.0,20.8955,20.9625,20.7949,20.8686,112400.0
2008-10-17 14:00:00,31.09,31.27,31.09,31.16,124700.0,20.8418,20.9625,20.8418,20.8888,124700.0
2008-10-17 14:10:00,31.14,31.3,31.08,31.15,104800.0,20.8754,20.9826,20.8351,20.8821,104800.0
2008-10-17 14:20:00,31.11,31.14,30.85,30.93,112700.0,20.8552,20.8754,20.6809,20.7346,112700.0
2008-10-17 14:30:00,30.95,31.15,30.62,30.62,133600.0,20.748,20.8821,20.5268,20.5268,133600.0
2008-10-17 14:40:00,30.62,30.96,30.46,30.87,211700.0,20.5268,20.7547,20.4195,20.6944,211700.0
2008-10-17 14:50:00,30.88,30.95,30.73,30.8,101300.0,20.7011,20.748,20.6005,20.6474,101300.0
2008-10-17 15:00:00,30.82,31.11,30.76,30.89,123000.0,20.6608,20.8552,20.6206,20.7078,123000.0
2008-10-17 15:10:00,30.89,30.92,30.62,30.62,114800.0,20.7078,20.7279,20.5268,20.5268,114800.0
2008-10-17 15:20:00,30.62,30.68,30.29,30.61,246400.0,20.5268,20.567,20.3055,20.5201,246400.0
2008-10-17 15:30:00,30.62,31.13,30.59,30.91,284600.0,20.5268,20.8686,20.5066,20.7212,284600.0
2008-10-17 15:40:00,30.9,31.08,30.81,30.9,333900.0,20.7145,20.8351,20.6541,20.7145,333900.0
2008-10-17 15:50:00,30.9,31.02,30.44,30.63,592800.0,20.7145,20.7949,20.4061,20.5335,592800.0
2008-10-20 09:30:00,31.82,33.27,30.84,31.16,245700.0,21.3312,22.3032,20.6742,20.8888,245700.0
2008-10-20 09:40:00,31.18,31.22,30.53,30.86,128100.0,20.9022,20.929,20.4664,20.6876,128100.0
2008-10-20 09:50:00,30.86,31.25,30.52,31.11,202100.0,20.6876,20.9491,20.4597,20.8552,202100.0
2008-10-20 10:00:00,31.11,31.44,30.91,31.06,182700.0,20.8552,21.0765,20.7212,20.8217,182700.0
2008-10-20 10:10:00,31.02,31.02,30.39,30.41,199500.0,20.7949,20.7949,20.3726,20.386,199500.0
2008-10-20 10:20:00,30.42,30.48,30.03,30.03,206100.0,20.3927,20.4329,20.1312,20.1312,206100.0
2008-10-20 10:30:00,30.03,30.33,29.98,30.22,206900.0,20.1312,20.3324,20.0977,20.2586,206900.0
2008-10-20 10:40:00,30.25,30.28,30.2,30.25,109500.0,20.2787,20.2988,20.2452,20.2787,109500.0
2008-10-20 10:50:00,30.24,30.28,29.81,29.9,133700.0,20.272,20.2988,19.9838,20.0441,133700.0
2008-10-20 11:00:00,29.9,29.9,29.68,29.71,122200.0,20.0441,20.0441,19.8966,19.9167,122200.0
2008-10-20 11:10:00,29.69,30.08,29.48,30.07,145000.0,19.9033,20.1648,19.7625,20.1581,145000.0
2008-10-20 11:20:00,30.07,30.18,29.89,30.02,101200.0,20.1581,20.2318,20.0374,20.1245,101200.0
2008-10-20 11:30:00,30.04,30.18,29.94,30.04,105100.0,20.1379,20.2318,20.0709,20.1379,105100.0
2008-10-20 11:40:00,30.04,30.32,30.0,30.3,104200.0,20.1379,20.3256,20.1111,20.3122,104200.0
2008-10-20 11:50:00,30.28,30.5,30.15,30.4,101500.0,20.2988,20.4463,20.2117,20.3793,101500.0
2008-10-20 12:00:00,30.41,30.5,30.34,30.5,76400.0,20.386,20.4463,20.3391,20.4463,76400.0
2008-10-20 12:10:00,30.5,30.75,30.5,30.64,71600.0,20.4463,20.6139,20.4463,20.5402,71600.0
2008-10-20 12:20:00,30.62,30.75,30.57,30.65,69800.0,20.5268,20.6139,20.4932,20.5469,69800.0
2008-10-20 12:30:00,30.64,30.67,30.43,30.49,53500.0,20.5402,20.5603,20.3994,20.4396,53500.0
2008-10-20 12:40:00,30.51,30.61,30.38,30.61,45100.0,20.453,20.5201,20.3659,20.5201,45100.0
2008-10-20 12:50:00,30.6,30.6,30.41,30.49,35900.0,20.5134,20.5134,20.386,20.4396,35900.0
2008-10-20 13:00:00,30.49,30.5,30.32,30.34,81900.0,20.4396,20.4463,20.3256,20.3391,81900.0
2008-10-20 13:10:00,30.34,30.49,30.34,30.48,41800.0,20.3391,20.4396,20.3391,20.4329,41800.0
2008-10-20 13:20:00,30.49,30.65,30.42,30.57,78000.0,20.4396,20.5469,20.3927,20.4932,78000.0
2008-10-20 13:30:00,30.58,30.77,30.54,30.7,143400.0,20.4999,20.6273,20.4731,20.5804,143400.0
2008-10-20 13:40:00,30.71,30.85,30.67,30.77,77100.0,20.5871,20.6809,20.5603,20.6273,77100.0
2008-10-20 13:50:00,30.78,30.78,30.51,30.54,81500.0,20.634,20.634,20.453,20.4731,81500.0
2008-10-20 14:00:00,30.55,30.85,30.54,30.77,88700.0,20.4798,20.6809,20.4731,20.6273,88700.0
2008-10-20 14:10:00,30.76,30.8,30.54,30.56,102200.0,20.6206,20.6474,20.4731,20.4865,102200.0
2008-10-20 14:20:00,30.56,30.66,30.51,30.61,86500.0,20.4865,20.5536,20.453,20.5201,86500.0
2008-10-20 14:30:00,30.6,30.7,30.5,30.68,86900.0,20.5134,20.5804,20.4463,20.567,86900.0
2008-10-20 14:40:00,30.68,30.87,30.64,30.72,84700.0,20.567,20.6944,20.5402,20.5938,84700.0
2008-10-20 14:50:00,30.71,30.72,30.58,30.7,83300.0,20.5871,20.5938,20.4999,20.5804,83300.0
2008-10-20 15:00:00,30.69,30.85,30.58,30.73,100700.0,20.5737,20.6809,20.4999,20.6005,100700.0
2008-10-20 15:10:00,30.73,30.79,30.65,30.74,92000.0,20.6005,20.6407,20.5469,20.6072,92000.0
2008-10-20 15:20:00,30.74,30.79,30.68,30.74,109000.0,20.6072,20.6407,20.567,20.6072,109000.0
2008-10-20 15:30:00,30.74,30.99,30.68,30.97,192100.0,20.6072,20.7748,20.567,20.7614,192100.0
2008-10-20 15:40:00,30.97,30.99,30.83,30.88,183700.0,20.7614,20.7748,20.6675,20.7011,183700.0
2008-10-20 15:50:00,30.87,31.39,30.86,31.27,285400.0,20.6944,21.0429,20.6876,20.9625,285400.0
2008-10-21 09:30:00,30.8,31.53,29.75,31.34,132600.0,20.6474,21.1368,19.9435,21.0094,132600.0
2008-10-21 09:40:00,31.41,31.65,31.39,31.48,104300.0,21.0564,21.2172,21.0429,21.1033,104300.0
2008-10-21 09:50:00,31.49,31.9,31.41,31.88,159600.0,21.11,21.3848,21.0564,21.3714,159600.0
2008-10-21 10:00:00,31.9,32.33,31.76,32.26,139800.0,21.3848,21.6731,21.291,21.6262,139800.0
2008-10-21 10:10:00,32.25,32.34,32.08,32.2,105900.0,21.6195,21.6798,21.5055,21.5859,105900.0
2008-10-21 10:20:00,32.2,32.2,32.01,32.08,91200.0,21.5859,21.5859,21.4586,21.5055,91200.0
2008-10-21 10:30:00,32.06,32.47,32.01,32.39,118000.0,21.4921,21.7669,21.4586,21.7133,118000.0
2008-10-21 10:40:00,32.37,32.5,32.29,32.44,91000.0,21.6999,21.7871,21.6463,21.7468,91000.0
2008-10-21 10:50:00,32.44,32.49,32.31,32.48,54100.0,21.7468,21.7804,21.6597,21.7736,54100.0
2008-10-21 11:00:00,32.46,32.65,32.44,32.55,116500.0,21.7602,21.8876,21.7468,21.8206,116500.0
2008-10-21 11:10:00,32.52,32.59,32.48,32.54,181500.0,21.8005,21.8474,21.7736,21.8139,181500.0
2008-10-21 11:20:00,32.54,32.57,32.43,32.47,101300.0,21.8139,21.834,21.7401,21.7669,101300.0
2008-10-21 11:30:00,32.5,32.59,32.44,32.51,60600.0,21.7871,21.8474,21.7468,21.7938,60600.0
2008-10-21 11:40:00,32.52,32.59,32.38,32.43,82200.0,21.8005,21.8474,21.7066,21.7401,82200.0
2008-10-21 11:50:00,32.42,32.42,32.07,32.15,117700.0,21.7334,21.7334,21.4988,21.5524,117700.0
2008-10-21 12:00:00,32.16,32.42,32.08,32.33,107100.0,21.5591,21.7334,21.5055,21.6731,107100.0
2008-10-21 12:10:00,32.33,32.47,32.1,32.26,107400.0,21.6731,21.7669,21.5189,21.6262,107400.0
2008-10-21 12:20:00,32.29,32.41,32.23,32.29,66000.0,21.6463,21.7267,21.6061,21.6463,66000.0
2008-10-21 12:30:00,32.32,32.35,32.17,32.3,95100.0,21.6664,21.6865,21.5658,21.653,95100.0
2008-10-21 12:40:00,32.3,32.32,32.18,32.25,85100.0,21.653,21.6664,21.5725,21.6195,85100.0
2008-10-21 12:50:00,32.29,32.39,32.12,32.15,91000.0,21.6463,21.7133,21.5323,21.5524,91000.0
2008-10-21 13:00:00,32.19,32.34,32.15,32.26,57100.0,21.5792,21.6798,21.5524,21.6262,57100.0
2008-10-21 13:10:00,32.28,32.48,32.26,32.41,68800.0,21.6396,21.7736,21.6262,21.7267,68800.0
2008-10-21 13:20:00,32.44,32.6,32.43,32.46,81900.0,21.7468,21.8541,21.7401,21.7602,81900.0
2008-10-21 13:30:00,32.46,32.56,32.39,32.48,102300.0,21.7602,21.8273,21.7133,21.7736,102300.0
2008-10-21 13:40:00,32.49,32.5,32.25,32.3,63400.0,21.7804,21.7871,21.6195,21.653,63400.0
2008-10-21 13:50:00,32.27,32.28,32.13,32.25,101100.0,21.6329,21.6396,21.539,21.6195,101100.0
2008-10-21 14:00:00,32.24,32.4,32.17,32.17,49700.0,21.6128,21.72,21.5658,21.5658,49700.0
2008-10-21 14:10:00,32.17,32.41,32.16,32.33,55700.0,21.5658,21.7267,21.5591,21.6731,55700.0
2008-10-21 14:20:00,32.34,32.51,32.31,32.42,49600.0,21.6798,21.7938,21.6597,21.7334,49600.0
2008-10-21 14:30:00,32.44,32.58,32.38,32.54,59900.0,21.7468,21.8407,21.7066,21.8139,59900.0
2008-10-21 14:40:00,32.57,32.76,32.44,32.64,108400.0,21.834,21.9614,21.7468,21.8809,108400.0
2008-10-21 14:50:00,32.62,32.76,32.43,32.63,80000.0,21.8675,21.9614,21.7401,21.8742,80000.0
2008-10-21 15:00:00,32.67,32.88,32.52,32.57,81700.0,21.901,22.0418,21.8005,21.834,81700.0
2008-10-21 15:10:00,32.58,32.75,32.48,32.5,71300.0,21.8407,21.9546,21.7736,21.7871,71300.0
2008-10-21 15:20:00,32.5,32.52,32.25,32.25,130600.0,21.7871,21.8005,21.6195,21.6195,130600.0
2008-10-21 15:30:00,32.26,32.36,32.15,32.33,204400.0,21.6262,21.6932,21.5524,21.6731,204400.0
2008-10-21 15:40:00,32.32,32.54,32.0,32.03,275400.0,21.6664,21.8139,21.4519,21.472,275400.0
2008-10-21 15:50:00,32.02,32.24,31.86,31.95,286100.0,21.4653,21.6128,21.358,21.4184,286100.0
2008-10-22 09:30:00,30.6,31.04,30.04,30.94,141800.0,20.5134,20.8083,20.1379,20.7413,141800.0
2008-10-22 09:40:00,30.95,31.23,30.65,30.65,145000.0,20.748,20.9357,20.5469,20.5469,145000.0
2008-10-22 09:50:00,30.67,30.68,30.0,30.04,160100.0,20.5603,20.567,20.1111,20.1379,160100.0
2008-10-22 10:00:00,30.04,30.54,29.87,30.44,145900.0,20.1379,20.4731,20.024,20.4061,145900.0
2008-10-22 10:10:00,30.42,30.82,30.41,30.41,122200.0,20.3927,20.6608,20.386,20.386,122200.0
2008-10-22 10:20:00,30.41,30.58,30.01,30.23,122300.0,20.386,20.4999,20.1178,20.2653,122300.0
2008-10-22 10:30:00,30.2,30.34,30.02,30.15,108500.0,20.2452,20.3391,20.1245,20.2117,108500.0
2008-10-22 10:40:00,30.17,30.41,30.13,30.25,129800.0,20.2251,20.386,20.1983,20.2787,129800.0
2008-10-22 10:50:00,30.23,30.23,29.72,29.81,162400.0,20.2653,20.2653,19.9234,19.9838,162400.0
2008-10-22 11:00:00,29.81,29.98,29.56,29.98,161500.0,19.9838,20.0977,19.8162,20.0977,161500.0
2008-10-22 11:10:00,29.97,30.29,29.97,30.23,154300.0,20.091,20.3055,20.091,20.2653,154300.0
2008-10-22 11:20:00,30.27,30.29,29.99,30.1,50400.0,20.2921,20.3055,20.1044,20.1782,50400.0
2008-10-22 11:30:00,30.08,30.3,29.9,30.02,63900.0,20.1648,20.3122,20.0441,20.1245,63900.0
2008-10-22 11:40:00,30.01,30.51,29.99,30.24,68700.0,20.1178,20.453,20.1044,20.272,68700.0
2008-10-22 11:50:00,30.25,30.3,30.07,30.16,42900.0,20.2787,20.3122,20.1581,20.2184,42900.0
2008-10-22 12:00:00,30.16,30.16,29.96,29.98,71500.0,20.2184,20.2184,20.0843,20.0977,71500.0
2008-10-22 12:10:00,29.96,30.1,29.83,29.98,67700.0,20.0843,20.1782,19.9972,20.0977,67700.0
2008-10-22 12:20:00,29.99,30.18,29.96,30.01,60900.0,20.1044,20.2318,20.0843,20.1178,60900.0
2008-10-22 12:30:00,30.02,30.09,29.78,29.88,97600.0,20.1245,20.1715,19.9636,20.0307,97600.0
2008-10-22 12:40:00,29.89,29.93,29.74,29.77,44900.0,20.0374,20.0642,19.9368,19.9569,44900.0
2008-10-22 12:50:00,29.79,29.9,29.74,29.83,40300.0,19.9704,20.0441,19.9368,19.9972,40300.0
2008-10-22 13:00:00,29.8,29.8,29.53,29.57,74800.0,19.9771,19.9771,19.7961,19.8229,74800.0
2008-10-22 13:10:00,29.58,29.62,29.28,29.59,105200.0,19.8296,19.8564,19.6285,19.8363,105200.0
2008-10-22 13:20:00,29.58,29.64,29.31,29.43,70400.0,19.8296,19.8698,19.6486,19.729,70400.0
2008-10-22 13:30:00,29.41,29.45,29.1,29.32,114700.0,19.7156,19.7424,19.5078,19.6553,114700.0
2008-10-22 13:40:00,29.31,29.66,29.28,29.65,104100.0,19.6486,19.8832,19.6285,19.8765,104100.0
2008-10-22 13:50:00,29.64,29.64,29.38,29.5,66300.0,19.8698,19.8698,19.6955,19.7759,66300.0
2008-10-22 14:00:00,29.49,29.6,29.4,29.47,87100.0,19.7692,19.843,19.7089,19.7558,87100.0
2008-10-22 14:10:00,29.49,29.58,29.39,29.5,77800.0,19.7692,19.8296,19.7022,19.7759,77800.0
2008-10-22 14:20:00,29.48,29.79,29.47,29.77,79300.0,19.7625,19.9704,19.7558,19.9569,79300.0
2008-10-22 14:30:00,29.77,29.78,29.34,29.34,68600.0,19.9569,19.9636,19.6687,19.6687,68600.0
2008-10-22 14:40:00,29.34,29.36,28.93,29.03,179200.0,19.6687,19.6821,19.3938,19.4609,179200.0
2008-10-22 14:50:00,29.03,29.07,28.79,29.05,143900.0,19.4609,19.4877,19.3,19.4743,143900.0
2008-10-22 15:00:00,29.04,29.25,28.97,29.2,114000.0,19.4676,19.6084,19.4206,19.5748,114000.0
2008-10-22 15:10:00,29.21,29.22,28.84,28.91,110100.0,19.5815,19.5882,19.3335,19.3804,110100.0
2008-10-22 15:20:00,28.9,29.05,28.75,28.76,185200.0,19.3737,19.4743,19.2732,19.2799,185200.0
2008-10-22 15:30:00,28.77,28.79,28.16,28.23,234200.0,19.2866,19.3,18.8776,18.9246,234200.0
2008-10-22 15:40:00,28.21,28.42,27.7,28.25,372300.0,18.9112,19.0519,18.5693,18.938,372300.0
2008-10-22 15:50:00,28.21,28.72,28.2,28.57,657800.0,18.9112,19.2531,18.9045,19.1525,657800.0
2008-10-23 09:30:00,28.0,29.46,27.9,28.87,320300.0,18.7704,19.7491,18.7033,19.3536,320300.0
2008-10-23 09:40:00,28.88,28.94,27.59,27.67,346200.0,19.3603,19.4005,18.4955,18.5492,346200.0
2008-10-23 09:50:00,27.67,27.71,27.0,27.24,471600.0,18.5492,18.576,18.1,18.2609,471600.0
2008-10-23 10:00:00,27.29,27.9,26.5,26.56,480700.0,18.2944,18.7033,17.7648,17.8051,480700.0
2008-10-23 10:10:00,26.61,27.01,26.51,26.61,181000.0,17.8386,18.1067,17.7715,17.8386,181000.0
2008-10-23 10:20:00,26.67,27.0,26.59,26.87,155400.0,17.8788,18.1,17.8252,18.0129,155400.0
2008-10-23 10:30:00,26.89,27.0,26.0,26.09,355400.0,18.0263,18.1,17.4296,17.49,355400.0
2008-10-23 10:40:00,26.13,26.65,26.12,26.2,339900.0,17.5168,17.8654,17.5101,17.5637,339900.0
2008-10-23 10:50:00,26.22,26.95,26.15,26.95,275400.0,17.5771,18.0665,17.5302,18.0665,275400.0
2008-10-23 11:00:00,26.93,26.94,26.49,26.56,193700.0,18.0531,18.0598,17.7581,17.8051,193700.0
2008-10-23 11:10:00,26.53,26.94,26.43,26.87,145200.0,17.7849,18.0598,17.7179,18.0129,145200.0
2008-10-23 11:20:00,26.88,27.57,26.81,27.54,166300.0,18.0196,18.4821,17.9726,18.462,166300.0
2008-10-23 11:30:00,27.5,27.93,27.5,27.8,96900.0,18.4352,18.7235,18.4352,18.6363,96900.0
2008-10-23 11:40:00,27.81,27.81,27.39,27.7,135000.0,18.643,18.643,18.3615,18.5693,135000.0
2008-10-23 11:50:00,27.71,27.94,27.7,27.91,74400.0,18.576,18.7302,18.5693,18.7101,74400.0
2008-10-23 12:00:00,27.92,27.94,27.42,27.42,65700.0,18.7168,18.7302,18.3816,18.3816,65700.0
2008-10-23 12:10:00,27.41,27.51,27.19,27.19,48900.0,18.3749,18.4419,18.2274,18.2274,48900.0
2008-10-23 12:20:00,27.21,27.26,26.84,26.89,101600.0,18.2408,18.2743,17.9928,18.0263,101600.0
2008-10-23 12:30:00,26.88,26.9,26.44,26.48,214600.0,18.0196,18.033,17.7246,17.7514,214600.0
2008-10-23 12:40:00,26.48,26.65,26.3,26.5,120400.0,17.7514,17.8654,17.6308,17.7648,120400.0
2008-10-23 12:50:00,26.47,26.49,26.16,26.16,79200.0,17.7447,17.7581,17.5369,17.5369,79200.0
2008-10-23 13:00:00,26.16,26.26,25.9,26.21,119400.0,17.5369,17.6039,17.3626,17.5704,119400.0
2008-10-23 13:10:00,26.21,26.61,26.12,26.59,100100.0,17.5704,17.8386,17.5101,17.8252,100100.0
2008-10-23 13:20:00,26.59,26.6,26.11,26.11,87700.0,17.8252,17.8319,17.5034,17.5034,87700.0
2008-10-23 13:30:00,26.14,26.44,26.0,26.32,76500.0,17.5235,17.7246,17.4296,17.6442,76500.0
2008-10-23 13:40:00,26.34,26.57,26.19,26.29,59000.0,17.6576,17.8118,17.557,17.6241,59000.0
2008-10-23 13:50:00,26.3,26.46,26.06,26.39,58000.0,17.6308,17.738,17.4699,17.6911,58000.0
2008-10-23 14:00:00,26.4,26.4,26.0,26.15,72400.0,17.6978,17.6978,17.4296,17.5302,72400.0
2008-10-23 14:10:00,26.15,26.36,25.86,25.86,113700.0,17.5302,17.671,17.3358,17.3358,113700.0
2008-10-23 14:20:00,25.86,26.54,25.73,26.18,161200.0,17.3358,17.7916,17.2486,17.5503,161200.0
2008-10-23 14:30:00,26.2,26.56,26.12,26.56,70600.0,17.5637,17.8051,17.5101,17.8051,70600.0
2008-10-23 14:40:00,26.62,26.67,26.0,26.0,69900.0,17.8453,17.8788,17.4296,17.4296,69900.0
2008-10-23 14:50:00,26.01,26.21,25.65,25.83,160600.0,17.4363,17.5704,17.195,17.3157,160600.0
2008-10-23 15:00:00,25.83,26.59,25.72,26.57,222700.0,17.3157,17.8252,17.2419,17.8118,222700.0
2008-10-23 15:10:00,26.58,26.58,26.06,26.08,265500.0,17.8185,17.8185,17.4699,17.4833,265500.0
2008-10-23 15:20:00,26.06,26.39,25.99,26.17,261800.0,17.4699,17.6911,17.4229,17.5436,261800.0
2008-10-23 15:30:00,26.17,26.17,25.6,25.6,273300.0,17.5436,17.5436,17.1615,17.1615,273300.0
2008-10-23 15:40:00,25.62,26.47,25.53,26.39,376700.0,17.1749,17.7447,17.1146,17.6911,376700.0
2008-10-23 15:50:00,26.37,26.79,26.28,26.61,680100.0,17.6777,17.9592,17.6173,17.8386,680100.0
2008-10-24 09:30:00,24.99,25.69,24.44,24.61,279900.0,16.7526,17.2218,16.3839,16.4978,279900.0
2008-10-24 09:40:00,24.65,24.75,23.88,24.63,230100.0,16.5246,16.5917,16.0085,16.5112,230100.0
2008-10-24 09:50:00,24.65,25.36,24.35,24.98,175400.0,16.5246,17.0006,16.3235,16.7459,175400.0
2008-10-24 10:00:00,25.0,25.44,24.48,24.61,188100.0,16.7593,17.0542,16.4107,16.4978,188100.0
2008-10-24 10:10:00,24.6,24.75,24.32,24.61,134200.0,16.4911,16.5917,16.3034,16.4978,134200.0
2008-10-24 10:20:00,24.6,24.7,24.32,24.66,108600.0,16.4911,16.5582,16.3034,16.5313,108600.0
2008-10-24 10:30:00,24.64,24.82,24.5,24.58,95700.0,16.5179,16.6386,16.4241,16.4777,95700.0
2008-10-24 10:40:00,24.55,24.88,24.49,24.71,91200.0,16.4576,16.6788,16.4174,16.5649,91200.0
2008-10-24 10:50:00,24.71,25.07,24.71,24.95,108100.0,16.5649,16.8062,16.5649,16.7258,108100.0
2008-10-24 11:00:00,24.98,25.09,24.91,24.92,75700.0,16.7459,16.8196,16.6989,16.7056,75700.0
2008-10-24 11:10:00,24.92,25.04,24.84,25.02,175300.0,16.7056,16.7861,16.652,16.7727,175300.0
2008-10-24 11:20:00,25.04,25.18,24.98,25.0,204100.0,16.7861,16.8799,16.7459,16.7593,204100.0
2008-10-24 11:30:00,25.0,25.16,24.85,25.04,159500.0,16.7593,16.8665,16.6587,16.7861,159500.0
2008-10-24 11:40:00,25.03,25.04,24.75,24.8,107500.0,16.7794,16.7861,16.5917,16.6252,107500.0
2008-10-24 11:50:00,24.78,25.0,24.71,24.83,191100.0,16.6118,16.7593,16.5649,16.6453,191100.0
2008-10-24 12:00:00,24.82,24.85,24.63,24.7,169900.0,16.6386,16.6587,16.5112,16.5582,169900.0
2008-10-24 12:10:00,24.7,24.77,24.51,24.56,107100.0,16.5582,16.6051,16.4308,16.4643,107100.0
2008-10-24 12:20:00,24.57,24.68,24.39,24.39,113900.0,16.471,16.5448,16.3503,16.3503,113900.0
2008-10-24 12:30:00,24.37,24.6,24.29,24.55,96300.0,16.3369,16.4911,16.2833,16.4576,96300.0
2008-10-24 12:40:00,24.55,24.62,24.37,24.54,120400.0,16.4576,16.5045,16.3369,16.4509,120400.0
2008-10-24 12:50:00,24.54,24.79,24.53,24.66,138400.0,16.4509,16.6185,16.4442,16.5313,138400.0
2008-10-24 13:00:00,24.66,24.81,24.66,24.67,138900.0,16.5313,16.6319,16.5313,16.5381,138900.0
2008-10-24 13:10:00,24.68,24.92,24.67,24.87,140600.0,16.5448,16.7056,16.5381,16.6721,140600.0
2008-10-24 13:20:00,24.87,25.04,24.71,24.9,267700.0,16.6721,16.7861,16.5649,16.6922,267700.0
2008-10-24 13:30:00,24.91,24.91,24.56,24.61,308300.0,16.6989,16.6989,16.4643,16.4978,308300.0
2008-10-24 13:40:00,24.6,24.8,24.34,24.41,228900.0,16.4911,16.6252,16.3168,16.3638,228900.0
2008-10-24 13:50:00,24.41,24.57,24.31,24.33,157100.0,16.3638,16.471,16.2967,16.3101,157100.0
2008-10-24 14:00:00,24.32,24.41,24.08,24.39,213600.0,16.3034,16.3638,16.1425,16.3503,213600.0
2008-10-24 14:10:00,24.41,24.82,24.41,24.76,201400.0,16.3638,16.6386,16.3638,16.5984,201400.0
2008-10-24 14:20:00,24.75,24.83,24.46,24.67,225400.0,16.5917,16.6453,16.3973,16.5381,225400.0
2008-10-24 14:30:00,24.68,25.13,24.58,24.99,380000.0,16.5448,16.8464,16.4777,16.7526,380000.0
2008-10-24 14:40:00,25.0,25.34,24.8,24.82,477900.0,16.7593,16.9872,16.6252,16.6386,477900.0
2008-10-24 14:50:00,24.83,25.49,24.83,25.44,275700.0,16.6453,17.0878,16.6453,17.0542,275700.0
2008-10-24 15:00:00,25.45,25.94,25.34,25.9,346200.0,17.0609,17.3894,16.9872,17.3626,346200.0
2008-10-24 15:10:00,25.9,26.11,25.53,25.67,310100.0,17.3626,17.5034,17.1146,17.2084,310100.0
2008-10-24 15:20:00,25.66,26.09,25.58,26.09,311600.0,17.2017,17.49,17.1481,17.49,311600.0
2008-10-24 15:30:00,26.09,26.09,25.38,25.61,209000.0,17.49,17.49,17.014,17.1682,209000.0
2008-10-24 15:40:00,25.6,26.07,25.58,25.98,292500.0,17.1615,17.4766,17.1481,17.4162,292500.0
2008-10-24 15:50:00,25.98,26.07,25.4,25.57,448000.0,17.4162,17.4766,17.0274,17.1414,448000.0
2008-10-27 09:30:00,25.31,25.31,24.45,24.72,207100.0,16.9671,16.9671,16.3906,16.5716,207100.0
2008-10-27 09:40:00,24.72,25.17,24.58,24.68,180900.0,16.5716,16.8732,16.4777,16.5448,180900.0
2008-10-27 09:50:00,24.69,24.77,24.43,24.47,226400.0,16.5515,16.6051,16.3772,16.404,226400.0
2008-10-27 10:00:00,24.47,24.86,24.44,24.85,229500.0,16.404,16.6654,16.3839,16.6587,229500.0
2008-10-27 10:10:00,24.83,24.85,24.33,24.38,193900.0,16.6453,16.6587,16.3101,16.3436,193900.0
2008-10-27 10:20:00,24.38,24.5,24.17,24.42,187500.0,16.3436,16.4241,16.2029,16.3705,187500.0
2008-10-27 10:30:00,24.45,24.5,24.11,24.28,88600.0,16.3906,16.4241,16.1626,16.2766,88600.0
2008-10-27 10:40:00,24.28,24.4,24.12,24.37,105300.0,16.2766,16.3571,16.1693,16.3369,105300.0
2008-10-27 10:50:00,24.37,24.55,24.35,24.5,145600.0,16.3369,16.4576,16.3235,16.4241,145600.0
2008-10-27 11:00:00,24.5,24.72,24.44,24.7,123900.0,16.4241,16.5716,16.3839,16.5582,123900.0
2008-10-27 11:10:00,24.68,25.0,24.62,24.69,92900.0,16.5448,16.7593,16.5045,16.5515,92900.0
2008-10-27 11:20:00,24.7,24.84,24.44,24.65,82000.0,16.5582,16.652,16.3839,16.5246,82000.0
2008-10-27 11:30:00,24.67,24.69,24.45,24.49,69300.0,16.5381,16.5515,16.3906,16.4174,69300.0
2008-10-27 11:40:00,24.49,24.59,24.37,24.39,92600.0,16.4174,16.4844,16.3369,16.3503,92600.0
2008-10-27 11:50:00,24.37,24.54,24.31,24.5,103500.0,16.3369,16.4509,16.2967,16.4241,103500.0
2008-10-27 12:00:00,24.48,24.81,24.46,24.72,169000.0,16.4107,16.6319,16.3973,16.5716,169000.0
2008-10-27 12:10:00,24.71,24.77,24.34,24.37,125500.0,16.5649,16.6051,16.3168,16.3369,125500.0
2008-10-27 12:20:00,24.37,24.5,24.21,24.27,111500.0,16.3369,16.4241,16.2297,16.2699,111500.0
2008-10-27 12:30:00,24.28,24.39,24.18,24.36,77400.0,16.2766,16.3503,16.2096,16.3302,77400.0
2008-10-27 12:40:00,24.35,24.59,24.27,24.42,82200.0,16.3235,16.4844,16.2699,16.3705,82200.0
2008-10-27 12:50:00,24.41,24.8,24.38,24.77,128100.0,16.3638,16.6252,16.3436,16.6051,128100.0
2008-10-27 13:00:00,24.75,24.77,24.62,24.72,130300.0,16.5917,16.6051,16.5045,16.5716,130300.0
2008-10-27 13:10:00,24.71,24.77,24.66,24.7,88600.0,16.5649,16.6051,16.5313,16.5582,88600.0
2008-10-27 13:20:00,24.72,25.03,24.69,25.02,139900.0,16.5716,16.7794,16.5515,16.7727,139900.0
2008-10-27 13:30:00,25.02,25.11,24.96,25.1,145400.0,16.7727,16.833,16.7325,16.8263,145400.0
2008-10-27 13:40:00,25.1,25.34,25.08,25.32,223200.0,16.8263,16.9872,16.8129,16.9738,223200.0
2008-10-27 13:50:00,25.32,25.32,24.97,24.98,91700.0,16.9738,16.9738,16.7392,16.7459,91700.0
2008-10-27 14:00:00,25.0,25.08,24.85,25.01,94200.0,16.7593,16.8129,16.6587,16.766,94200.0
2008-10-27 14:10:00,25.01,25.03,24.74,24.79,86900.0,16.766,16.7794,16.585,16.6185,86900.0
2008-10-27 14:20:00,24.8,24.91,24.69,24.71,107000.0,16.6252,16.6989,16.5515,16.5649,107000.0
2008-10-27 14:30:00,24.72,24.86,24.65,24.77,113000.0,16.5716,16.6654,16.5246,16.6051,113000.0
2008-10-27 14:40:00,24.76,24.93,24.69,24.74,179400.0,16.5984,16.7123,16.5515,16.585,179400.0
2008-10-27 14:50:00,24.73,24.78,24.54,24.55,166600.0,16.5783,16.6118,16.4509,16.4576,166600.0
2008-10-27 15:00:00,24.55,24.82,24.55,24.77,111400.0,16.4576,16.6386,16.4576,16.6051,111400.0
2008-10-27 15:10:00,24.78,25.01,24.76,24.92,138200.0,16.6118,16.766,16.5984,16.7056,138200.0
2008-10-27 15:20:00,24.92,25.04,24.79,25.04,184700.0,16.7056,16.7861,16.6185,16.7861,184700.0
2008-10-27 15:30:00,25.03,25.21,24.95,25.2,229500.0,16.7794,16.9001,16.7258,16.8933,229500.0
2008-10-27 15:40:00,25.19,25.31,24.98,25.29,341700.0,16.8866,16.9671,16.7459,16.9537,341700.0
2008-10-27 15:50:00,25.31,25.31,24.36,24.43,527700.0,16.9671,16.9671,16.3302,16.3772,527700.0
2008-10-28 09:30:00,24.3,25.11,24.01,24.24,288200.0,16.29,16.833,16.0956,16.2498,288200.0
2008-10-28 09:40:00,24.25,24.71,24.17,24.2,240100.0,16.2565,16.5649,16.2029,16.223,240100.0
2008-10-28 09:50:00,24.2,24.24,23.62,23.65,305800.0,16.223,16.2498,15.8342,15.8543,305800.0
2008-10-28 10:00:00,23.65,23.68,22.98,23.17,494600.0,15.8543,15.8744,15.4051,15.5325,494600.0
2008-10-28 10:10:00,23.17,23.23,22.84,22.88,188500.0,15.5325,15.5727,15.3113,15.3381,188500.0
2008-10-28 10:20:00,22.87,23.11,22.66,22.7,228800.0,15.3314,15.4923,15.1906,15.2174,228800.0
2008-10-28 10:30:00,22.64,22.87,22.57,22.67,207000.0,15.1772,15.3314,15.1303,15.1973,207000.0
2008-10-28 10:40:00,22.67,22.79,22.53,22.72,166400.0,15.1973,15.2778,15.1035,15.2308,166400.0
2008-10-28 10:50:00,22.72,22.76,22.3,22.43,184200.0,15.2308,15.2576,14.9493,15.0364,184200.0
2008-10-28 11:00:00,22.43,22.64,22.4,22.44,146200.0,15.0364,15.1772,15.0163,15.0431,146200.0
2008-10-28 11:10:00,22.46,22.75,22.43,22.66,90100.0,15.0565,15.2509,15.0364,15.1906,90100.0
2008-10-28 11:20:00,22.67,22.86,22.52,22.8,124800.0,15.1973,15.3247,15.0968,15.2845,124800.0
2008-10-28 11:30:00,22.79,23.1,22.78,23.04,124700.0,15.2778,15.4856,15.2711,15.4453,124700.0
2008-10-28 11:40:00,23.04,23.05,22.73,22.78,90400.0,15.4453,15.4521,15.2375,15.2711,90400.0
2008-10-28 11:50:00,22.77,22.96,22.71,22.96,113600.0,15.2643,15.3917,15.2241,15.3917,113600.0
2008-10-28 12:00:00,22.95,23.11,22.85,23.1,118700.0,15.385,15.4923,15.318,15.4856,118700.0
2008-10-28 12:10:00,23.1,23.15,23.05,23.11,119000.0,15.4856,15.5191,15.4521,15.4923,119000.0
2008-10-28 12:20:00,23.11,23.18,23.05,23.09,122500.0,15.4923,15.5392,15.4521,15.4789,122500.0
2008-10-28 12:30:00,23.09,23.32,23.09,23.19,150800.0,15.4789,15.6331,15.4789,15.5459,150800.0
2008-10-28 12:40:00,23.2,23.37,23.18,23.32,133100.0,15.5526,15.6666,15.5392,15.6331,133100.0
2008-10-28 12:50:00,23.31,23.57,23.31,23.53,97800.0,15.6263,15.8006,15.6263,15.7738,97800.0
2008-10-28 13:00:00,23.53,23.81,23.5,23.77,98400.0,15.7738,15.9615,15.7537,15.9347,98400.0
2008-10-28 13:10:00,23.77,23.93,23.68,23.7,117200.0,15.9347,16.042,15.8744,15.8878,117200.0
2008-10-28 13:20:00,23.69,23.79,23.55,23.63,121500.0,15.8811,15.9481,15.7872,15.8409,121500.0
2008-10-28 13:30:00,23.63,23.66,23.49,23.61,122400.0,15.8409,15.861,15.747,15.8275,122400.0
2008-10-28 13:40:00,23.61,23.7,23.52,23.64,83600.0,15.8275,15.8878,15.7671,15.8476,83600.0
2008-10-28 13:50:00,23.63,23.63,23.41,23.46,74900.0,15.8409,15.8409,15.6934,15.7269,74900.0
2008-10-28 14:00:00,23.45,23.75,23.45,23.62,108300.0,15.7202,15.9213,15.7202,15.8342,108300.0
2008-10-28 14:10:00,23.61,23.95,23.6,23.84,118700.0,15.8275,16.0554,15.8208,15.9816,118700.0
2008-10-28 14:20:00,23.85,24.09,23.82,24.06,168200.0,15.9883,16.1492,15.9682,16.1291,168200.0
2008-10-28 14:30:00,24.05,24.41,24.05,24.15,129200.0,16.1224,16.3638,16.1224,16.1895,129200.0
2008-10-28 14:40:00,24.15,24.59,24.12,24.41,176500.0,16.1895,16.4844,16.1693,16.3638,176500.0
2008-10-28 14:50:00,24.42,24.86,24.37,24.69,233800.0,16.3705,16.6654,16.3369,16.5515,233800.0
2008-10-28 15:00:00,24.69,24.75,24.33,24.42,195500.0,16.5515,16.5917,16.3101,16.3705,195500.0
2008-10-28 15:10:00,24.41,24.6,24.28,24.5,267700.0,16.3638,16.4911,16.2766,16.4241,267700.0
2008-10-28 15:20:00,24.49,24.93,24.49,24.9,270100.0,16.4174,16.7123,16.4174,16.6922,270100.0
2008-10-28 15:30:00,24.91,25.09,24.59,24.89,330800.0,16.6989,16.8196,16.4844,16.6855,330800.0
2008-10-28 15:40:00,24.9,25.06,24.72,24.72,528000.0,16.6922,16.7995,16.5716,16.5716,528000.0
2008-10-28 15:50:00,24.72,25.48,24.72,25.33,1085600.0,16.5716,17.0811,16.5716,16.9805,1085600.0
2008-10-29 09:30:00,25.48,25.48,24.45,24.94,174400.0,17.0811,17.0811,16.3906,16.7191,174400.0
2008-10-29 09:40:00,24.91,25.2,24.91,25.08,222700.0,16.6989,16.8933,16.6989,16.8129,222700.0
2008-10-29 09:50:00,25.09,25.46,24.86,25.14,232200.0,16.8196,17.0676,16.6654,16.8531,232200.0
2008-10-29 10:00:00,25.12,26.05,25.03,26.0,355400.0,16.8397,17.4632,16.7794,17.4296,355400.0
2008-10-29 10:10:00,25.96,26.18,25.83,25.96,220800.0,17.4028,17.5503,17.3157,17.4028,220800.0
2008-10-29 10:20:00,25.94,26.02,25.76,25.86,192800.0,17.3894,17.4431,17.2688,17.3358,192800.0
2008-10-29 10:30:00,25.87,25.91,25.53,25.58,137100.0,17.3425,17.3693,17.1146,17.1481,137100.0
2008-10-29 10:40:00,25.58,25.59,25.24,25.28,114300.0,17.1481,17.1548,16.9202,16.947,114300.0
2008-10-29 10:50:00,25.27,25.34,25.1,25.11,146600.0,16.9403,16.9872,16.8263,16.833,146600.0
2008-10-29 11:00:00,25.11,25.13,24.93,24.99,187800.0,16.833,16.8464,16.7123,16.7526,187800.0
2008-10-29 11:10:00,24.99,25.04,24.9,25.03,167500.0,16.7526,16.7861,16.6922,16.7794,167500.0
2008-10-29 11:20:00,25.03,25.09,24.92,25.0,119100.0,16.7794,16.8196,16.7056,16.7593,119100.0
2008-10-29 11:30:00,24.98,25.05,24.96,25.04,125800.0,16.7459,16.7928,16.7325,16.7861,125800.0
2008-10-29 11:40:00,25.04,25.11,24.91,24.94,79200.0,16.7861,16.833,16.6989,16.7191,79200.0
2008-10-29 11:50:00,24.94,25.13,24.94,25.09,76000.0,16.7191,16.8464,16.7191,16.8196,76000.0
2008-10-29 12:00:00,25.1,25.25,24.97,25.22,73900.0,16.8263,16.9269,16.7392,16.9068,73900.0
2008-10-29 12:10:00,25.21,25.46,25.15,25.41,97500.0,16.9001,17.0676,16.8598,17.0341,97500.0
2008-10-29 12:20:00,25.41,25.58,25.41,25.49,68300.0,17.0341,17.1481,17.0341,17.0878,68300.0
2008-10-29 12:30:00,25.49,25.73,25.49,25.57,108400.0,17.0878,17.2486,17.0878,17.1414,108400.0
2008-10-29 12:40:00,25.57,25.6,25.49,25.56,94700.0,17.1414,17.1615,17.0878,17.1347,94700.0
2008-10-29 12:50:00,25.54,25.64,25.46,25.49,97600.0,17.1213,17.1883,17.0676,17.0878,97600.0
2008-10-29 13:00:00,25.49,25.64,25.46,25.58,103000.0,17.0878,17.1883,17.0676,17.1481,103000.0
2008-10-29 13:10:00,25.58,25.73,25.57,25.64,81800.0,17.1481,17.2486,17.1414,17.1883,81800.0
2008-10-29 13:20:00,25.64,25.72,25.6,25.65,63600.0,17.1883,17.2419,17.1615,17.195,63600.0
2008-10-29 13:30:00,25.65,25.9,25.65,25.83,102500.0,17.195,17.3626,17.195,17.3157,102500.0
2008-10-29 13:40:00,25.83,25.88,25.78,25.82,110000.0,17.3157,17.3492,17.2822,17.309,110000.0
2008-10-29 13:50:00,25.82,25.91,25.69,25.75,109600.0,17.309,17.3693,17.2218,17.2621,109600.0
2008-10-29 14:00:00,25.75,25.81,25.54,25.76,95400.0,17.2621,17.3023,17.1213,17.2688,95400.0
2008-10-29 14:10:00,25.75,25.88,25.08,25.58,115600.0,17.2621,17.3492,16.8129,17.1481,115600.0
2008-10-29 14:20:00,25.53,25.75,25.26,25.51,233000.0,17.1146,17.2621,16.9336,17.1012,233000.0
2008-10-29 14:30:00,25.49,25.52,25.04,25.48,192900.0,17.0878,17.1079,16.7861,17.0811,192900.0
2008-10-29 14:40:00,25.49,25.82,25.49,25.81,132800.0,17.0878,17.309,17.0878,17.3023,132800.0
2008-10-29 14:50:00,25.82,25.9,25.62,25.77,180400.0,17.309,17.3626,17.1749,17.2755,180400.0
2008-10-29 15:00:00,25.78,25.87,25.63,25.66,116400.0,17.2822,17.3425,17.1816,17.2017,116400.0
2008-10-29 15:10:00,25.63,26.04,25.57,25.96,354900.0,17.1816,17.4565,17.1414,17.4028,354900.0
2008-10-29 15:20:00,26.02,26.26,25.95,25.96,322700.0,17.4431,17.6039,17.3961,17.4028,322700.0
2008-10-29 15:30:00,25.97,26.14,25.79,25.9,298100.0,17.4095,17.5235,17.2889,17.3626,298100.0
2008-10-29 15:40:00,25.89,26.48,25.89,26.29,370600.0,17.3559,17.7514,17.3559,17.6241,370600.0
2008-10-29 15:50:00,26.29,26.31,24.98,25.06,714500.0,17.6241,17.6375,16.7459,16.7995,714500.0
2008-10-30 09:30:00,25.24,25.93,25.2,25.26,129700.0,16.9202,17.3827,16.8933,16.9336,129700.0
2008-10-30 09:40:00,25.25,25.25,24.51,24.65,247500.0,16.9269,16.9269,16.4308,16.5246,247500.0
2008-10-30 09:50:00,24.63,24.89,24.35,24.73,182700.0,16.5112,16.6855,16.3235,16.5783,182700.0
2008-10-30 10:00:00,24.73,25.23,24.73,24.94,155500.0,16.5783,16.9135,16.5783,16.7191,155500.0
2008-10-30 10:10:00,24.96,25.09,24.76,24.81,93400.0,16.7325,16.8196,16.5984,16.6319,93400.0
2008-10-30 10:20:00,24.81,25.14,24.78,24.82,120100.0,16.6319,16.8531,16.6118,16.6386,120100.0
2008-10-30 10:30:00,24.79,25.0,24.72,24.78,107100.0,16.6185,16.7593,16.5716,16.6118,107100.0
2008-10-30 10:40:00,24.78,24.8,24.58,24.69,118300.0,16.6118,16.6252,16.4777,16.5515,118300.0
2008-10-30 10:50:00,24.68,24.86,24.6,24.76,102900.0,16.5448,16.6654,16.4911,16.5984,102900.0
2008-10-30 11:00:00,24.76,25.1,24.75,24.96,108200.0,16.5984,16.8263,16.5917,16.7325,108200.0
2008-10-30 11:10:00,24.95,25.11,24.77,24.84,98400.0,16.7258,16.833,16.6051,16.652,98400.0
2008-10-30 11:20:00,24.85,24.97,24.75,24.77,86400.0,16.6587,16.7392,16.5917,16.6051,86400.0
2008-10-30 11:30:00,24.79,24.9,24.63,24.75,96000.0,16.6185,16.6922,16.5112,16.5917,96000.0
2008-10-30 11:40:00,24.76,24.82,24.56,24.65,105300.0,16.5984,16.6386,16.4643,16.5246,105300.0
2008-10-30 11:50:00,24.64,24.67,24.41,24.51,194700.0,16.5179,16.5381,16.3638,16.4308,194700.0
2008-10-30 12:00:00,24.5,24.71,24.45,24.45,176000.0,16.4241,16.5649,16.3906,16.3906,176000.0
2008-10-30 12:10:00,24.46,24.52,24.3,24.37,111000.0,16.3973,16.4375,16.29,16.3369,111000.0
2008-10-30 12:20:00,24.37,24.51,24.32,24.46,98000.0,16.3369,16.4308,16.3034,16.3973,98000.0
2008-10-30 12:30:00,24.47,24.72,24.4,24.61,139000.0,16.404,16.5716,16.3571,16.4978,139000.0
2008-10-30 12:40:00,24.61,24.67,24.46,24.59,89700.0,16.4978,16.5381,16.3973,16.4844,89700.0
2008-10-30 12:50:00,24.6,24.6,24.41,24.49,94800.0,16.4911,16.4911,16.3638,16.4174,94800.0
2008-10-30 13:00:00,24.48,24.72,24.45,24.72,81700.0,16.4107,16.5716,16.3906,16.5716,81700.0
2008-10-30 13:10:00,24.72,24.83,24.63,24.75,91200.0,16.5716,16.6453,16.5112,16.5917,91200.0
2008-10-30 13:20:00,24.75,24.78,24.54,24.58,84400.0,16.5917,16.6118,16.4509,16.4777,84400.0
2008-10-30 13:30:00,24.58,24.72,24.55,24.69,75500.0,16.4777,16.5716,16.4576,16.5515,75500.0
2008-10-30 13:40:00,24.69,24.7,24.41,24.44,125700.0,16.5515,16.5582,16.3638,16.3839,125700.0
2008-10-30 13:50:00,24.43,24.56,24.4,24.52,196700.0,16.3772,16.4643,16.3571,16.4375,196700.0
2008-10-30 14:00:00,24.51,24.52,24.32,24.4,222400.0,16.4308,16.4375,16.3034,16.3571,222400.0
2008-10-30 14:10:00,24.38,24.51,24.02,24.13,267000.0,16.3436,16.4308,16.1023,16.1761,267000.0
2008-10-30 14:20:00,24.14,24.59,24.09,24.46,257500.0,16.1828,16.4844,16.1492,16.3973,257500.0
2008-10-30 14:30:00,24.46,24.77,24.37,24.64,123300.0,16.3973,16.6051,16.3369,16.5179,123300.0
2008-10-30 14:40:00,24.63,24.76,24.39,24.7,167300.0,16.5112,16.5984,16.3503,16.5582,167300.0
2008-10-30 14:50:00,24.71,24.71,24.5,24.65,137300.0,16.5649,16.5649,16.4241,16.5246,137300.0
2008-10-30 15:00:00,24.65,24.8,24.53,24.74,145700.0,16.5246,16.6252,16.4442,16.585,145700.0
2008-10-30 15:10:00,24.73,24.84,24.25,24.39,242900.0,16.5783,16.652,16.2565,16.3503,242900.0
2008-10-30 15:20:00,24.41,24.62,24.21,24.6,294100.0,16.3638,16.5045,16.2297,16.4911,294100.0
2008-10-30 15:30:00,24.6,24.66,24.35,24.49,255000.0,16.4911,16.5313,16.3235,16.4174,255000.0
2008-10-30 15:40:00,24.48,24.61,24.3,24.49,265100.0,16.4107,16.4978,16.29,16.4174,265100.0
2008-10-30 15:50:00,24.49,24.86,24.41,24.74,441000.0,16.4174,16.6654,16.3638,16.585,441000.0
2008-10-31 09:30:00,24.61,25.12,24.53,25.1,156400.0,16.4978,16.8397,16.4442,16.8263,156400.0
2008-10-31 09:40:00,25.09,25.2,24.74,24.87,162800.0,16.8196,16.8933,16.585,16.6721,162800.0
2008-10-31 09:50:00,24.87,25.18,24.83,25.14,170700.0,16.6721,16.8799,16.6453,16.8531,170700.0
2008-10-31 10:00:00,25.12,25.39,24.99,25.16,152500.0,16.8397,17.0207,16.7526,16.8665,152500.0
2008-10-31 10:10:00,25.16,25.25,25.02,25.14,124400.0,16.8665,16.9269,16.7727,16.8531,124400.0
2008-10-31 10:20:00,25.15,25.19,24.95,25.07,70700.0,16.8598,16.8866,16.7258,16.8062,70700.0
2008-10-31 10:30:00,25.09,25.18,24.54,24.67,184500.0,16.8196,16.8799,16.4509,16.5381,184500.0
2008-10-31 10:40:00,24.67,24.83,24.59,24.8,128400.0,16.5381,16.6453,16.4844,16.6252,128400.0
2008-10-31 10:50:00,24.79,25.09,24.7,25.08,92000.0,16.6185,16.8196,16.5582,16.8129,92000.0
2008-10-31 11:00:00,25.09,25.2,25.04,25.11,84200.0,16.8196,16.8933,16.7861,16.833,84200.0
2008-10-31 11:10:00,25.12,25.35,25.03,25.29,145200.0,16.8397,16.9939,16.7794,16.9537,145200.0
2008-10-31 11:20:00,25.3,25.33,25.04,25.04,142700.0,16.9604,16.9805,16.7861,16.7861,142700.0
2008-10-31 11:30:00,25.05,25.1,24.88,25.03,99800.0,16.7928,16.8263,16.6788,16.7794,99800.0
2008-10-31 11:40:00,25.03,25.31,25.01,25.19,113300.0,16.7794,16.9671,16.766,16.8866,113300.0
2008-10-31 11:50:00,25.19,25.33,25.09,25.15,80700.0,16.8866,16.9805,16.8196,16.8598,80700.0
2008-10-31 12:00:00,25.15,25.23,24.99,25.17,104200.0,16.8598,16.9135,16.7526,16.8732,104200.0
2008-10-31 12:10:00,25.18,25.22,25.03,25.09,60100.0,16.8799,16.9068,16.7794,16.8196,60100.0
2008-10-31 12:20:00,25.1,25.27,25.05,25.19,108000.0,16.8263,16.9403,16.7928,16.8866,108000.0
2008-10-31 12:30:00,25.2,25.3,25.07,25.3,75800.0,16.8933,16.9604,16.8062,16.9604,75800.0
2008-10-31 12:40:00,25.32,25.46,25.27,25.4,85600.0,16.9738,17.0676,16.9403,17.0274,85600.0
2008-10-31 12:50:00,25.4,25.43,25.34,25.39,59700.0,17.0274,17.0475,16.9872,17.0207,59700.0
2008-10-31 13:00:00,25.38,25.38,25.23,25.26,89300.0,17.014,17.014,16.9135,16.9336,89300.0
2008-10-31 13:10:00,25.27,25.59,25.25,25.57,78000.0,16.9403,17.1548,16.9269,17.1414,78000.0
2008-10-31 13:20:00,25.57,25.86,25.5,25.78,131600.0,17.1414,17.3358,17.0945,17.2822,131600.0
2008-10-31 13:30:00,25.78,25.9,25.76,25.8,104300.0,17.2822,17.3626,17.2688,17.2956,104300.0
2008-10-31 13:40:00,25.8,25.89,25.75,25.76,94400.0,17.2956,17.3559,17.2621,17.2688,94400.0
2008-10-31 13:50:00,25.76,25.89,25.67,25.74,113000.0,17.2688,17.3559,17.2084,17.2553,113000.0
2008-10-31 14:00:00,25.74,25.9,25.65,25.83,86300.0,17.2553,17.3626,17.195,17.3157,86300.0
2008-10-31 14:10:00,25.84,25.88,25.65,25.78,87100.0,17.3224,17.3492,17.195,17.2822,87100.0
2008-10-31 14:20:00,25.78,25.83,25.7,25.81,80800.0,17.2822,17.3157,17.2285,17.3023,80800.0
2008-10-31 14:30:00,25.81,26.08,25.72,26.03,181200.0,17.3023,17.4833,17.2419,17.4498,181200.0
2008-10-31 14:40:00,26.02,26.06,25.85,25.9,137100.0,17.4431,17.4699,17.3291,17.3626,137100.0
2008-10-31 14:50:00,25.91,26.04,25.86,25.99,105100.0,17.3693,17.4565,17.3358,17.4229,105100.0
2008-10-31 15:00:00,26.0,26.1,25.79,25.87,163600.0,17.4296,17.4967,17.2889,17.3425,163600.0
2008-10-31 15:10:00,25.88,25.94,25.59,25.71,203700.0,17.3492,17.3894,17.1548,17.2352,203700.0
2008-10-31 15:20:00,25.72,25.99,25.56,25.73,196500.0,17.2419,17.4229,17.1347,17.2486,196500.0
2008-10-31 15:30:00,25.73,26.09,25.6,26.06,289500.0,17.2486,17.49,17.1615,17.4699,289500.0
2008-10-31 15:40:00,26.08,26.09,25.62,25.94,240800.0,17.4833,17.49,17.1749,17.3894,240800.0
2008-10-31 15:50:00,25.93,26.41,25.85,26.36,464300.0,17.3827,17.7045,17.3291,17.671,464300.0
2008-11-03 09:30:00,26.37,27.71,25.73,26.73,126700.0,17.6777,18.576,17.2486,17.919,126700.0
2008-11-03 09:40:00,26.75,27.03,26.65,26.83,142100.0,17.9324,18.1201,17.8654,17.9861,142100.0
2008-11-03 09:50:00,26.86,26.89,26.31,26.33,79100.0,18.0062,18.0263,17.6375,17.6509,79100.0
2008-11-03 10:00:00,26.33,26.48,26.25,26.4,127900.0,17.6509,17.7514,17.5972,17.6978,127900.0
2008-11-03 10:10:00,26.4,26.7,26.38,26.63,113400.0,17.6978,17.8989,17.6844,17.852,113400.0
2008-11-03 10:20:00,26.63,26.68,26.5,26.55,127400.0,17.852,17.8855,17.7648,17.7983,127400.0
2008-11-03 10:30:00,26.57,27.02,26.44,27.02,191500.0,17.8118,18.1134,17.7246,18.1134,191500.0
2008-11-03 10:40:00,27.02,27.02,26.61,26.98,203900.0,18.1134,18.1134,17.8386,18.0866,203900.0
2008-11-03 10:50:00,26.98,27.13,26.9,26.92,125600.0,18.0866,18.1872,18.033,18.0464,125600.0
2008-11-03 11:00:00,26.94,27.13,26.9,26.99,102800.0,18.0598,18.1872,18.033,18.0933,102800.0
2008-11-03 11:10:00,26.99,27.43,26.97,27.29,236900.0,18.0933,18.3883,18.0799,18.2944,236900.0
2008-11-03 11:20:00,27.27,27.36,27.09,27.31,131000.0,18.281,18.3413,18.1603,18.3078,131000.0
2008-11-03 11:30:00,27.31,27.46,27.27,27.37,85400.0,18.3078,18.4084,18.281,18.3481,85400.0
2008-11-03 11:40:00,27.34,27.44,27.34,27.39,49500.0,18.3279,18.395,18.3279,18.3615,49500.0
2008-11-03 11:50:00,27.38,27.58,27.38,27.57,96800.0,18.3548,18.4888,18.3548,18.4821,96800.0
2008-11-03 12:00:00,27.56,27.81,27.53,27.74,149200.0,18.4754,18.643,18.4553,18.5961,149200.0
2008-11-03 12:10:00,27.75,27.91,27.66,27.82,131300.0,18.6028,18.7101,18.5425,18.6497,131300.0
2008-11-03 12:20:00,27.83,27.86,27.63,27.69,66600.0,18.6564,18.6765,18.5223,18.5626,66600.0
2008-11-03 12:30:00,27.68,27.76,27.61,27.65,81500.0,18.5559,18.6095,18.5089,18.5358,81500.0
2008-11-03 12:40:00,27.65,27.69,27.52,27.57,90600.0,18.5358,18.5626,18.4486,18.4821,90600.0
2008-11-03 12:50:00,27.57,27.65,27.51,27.65,81400.0,18.4821,18.5358,18.4419,18.5358,81400.0
2008-11-03 13:00:00,27.64,27.73,27.63,27.73,80400.0,18.5291,18.5894,18.5223,18.5894,80400.0
2008-11-03 13:10:00,27.72,27.81,27.67,27.7,82400.0,18.5827,18.643,18.5492,18.5693,82400.0
2008-11-03 13:20:00,27.71,27.85,27.69,27.81,86200.0,18.576,18.6698,18.5626,18.643,86200.0
2008-11-03 13:30:00,27.8,27.82,27.69,27.73,124100.0,18.6363,18.6497,18.5626,18.5894,124100.0
2008-11-03 13:40:00,27.73,27.9,27.73,27.86,119200.0,18.5894,18.7033,18.5894,18.6765,119200.0
2008-11-03 13:50:00,27.86,27.86,27.74,27.78,85700.0,18.6765,18.6765,18.5961,18.6229,85700.0
2008-11-03 14:00:00,27.78,27.91,27.74,27.91,121500.0,18.6229,18.7101,18.5961,18.7101,121500.0
2008-11-03 14:10:00,27.9,27.9,27.71,27.71,85800.0,18.7033,18.7033,18.576,18.576,85800.0
2008-11-03 14:20:00,27.73,27.85,27.72,27.83,92900.0,18.5894,18.6698,18.5827,18.6564,92900.0
2008-11-03 14:30:00,27.83,28.0,27.78,27.89,123000.0,18.6564,18.7704,18.6229,18.6966,123000.0
2008-11-03 14:40:00,27.9,27.97,27.87,27.95,91700.0,18.7033,18.7503,18.6832,18.7369,91700.0
2008-11-03 14:50:00,27.95,28.09,27.92,27.98,160300.0,18.7369,18.8307,18.7168,18.757,160300.0
2008-11-03 15:00:00,27.98,28.1,27.95,28.06,159500.0,18.757,18.8374,18.7369,18.8106,159500.0
2008-11-03 15:10:00,28.07,28.49,28.06,28.43,290800.0,18.8173,19.0989,18.8106,19.0586,290800.0
2008-11-03 15:20:00,28.43,28.44,28.25,28.39,227900.0,19.0586,19.0653,18.938,19.0318,227900.0
2008-11-03 15:30:00,28.4,28.57,28.31,28.55,221900.0,19.0385,19.1525,18.9782,19.1391,221900.0
2008-11-03 15:40:00,28.56,28.81,28.56,28.68,333000.0,19.1458,19.3134,19.1458,19.2262,333000.0
2008-11-03 15:50:00,28.68,28.71,28.33,28.41,450700.0,19.2262,19.2464,18.9916,19.0452,450700.0
2008-11-04 09:30:00,28.83,28.94,28.45,28.83,219800.0,19.3268,19.4005,19.0721,19.3268,219800.0
2008-11-04 09:40:00,28.84,28.95,28.53,28.89,171600.0,19.3335,19.4072,19.1257,19.367,171600.0
2008-11-04 09:50:00,28.89,29.21,28.66,28.73,153400.0,19.367,19.5815,19.2128,19.2598,153400.0
2008-11-04 10:00:00,28.7,28.81,28.43,28.81,207500.0,19.2396,19.3134,19.0586,19.3134,207500.0
2008-11-04 10:10:00,28.8,28.99,28.6,28.97,109900.0,19.3067,19.4341,19.1726,19.4206,109900.0
2008-11-04 10:20:00,28.97,29.35,28.94,29.32,188100.0,19.4206,19.6754,19.4005,19.6553,188100.0
2008-11-04 10:30:00,29.33,29.82,29.27,29.81,234300.0,19.662,19.9905,19.6218,19.9838,234300.0
2008-11-04 10:40:00,29.81,30.0,29.68,29.96,231300.0,19.9838,20.1111,19.8966,20.0843,231300.0
2008-11-04 10:50:00,29.96,30.57,29.93,30.52,301800.0,20.0843,20.4932,20.0642,20.4597,301800.0
2008-11-04 11:00:00,30.52,30.78,30.27,30.41,207600.0,20.4597,20.634,20.2921,20.386,207600.0
2008-11-04 11:10:00,30.43,30.51,30.12,30.18,116100.0,20.3994,20.453,20.1916,20.2318,116100.0
2008-11-04 11:20:00,30.17,30.31,30.09,30.13,112800.0,20.2251,20.3189,20.1715,20.1983,112800.0
2008-11-04 11:30:00,30.13,30.14,29.96,29.98,83800.0,20.1983,20.205,20.0843,20.0977,83800.0
2008-11-04 11:40:00,29.98,30.26,29.96,30.21,86000.0,20.0977,20.2854,20.0843,20.2519,86000.0
2008-11-04 11:50:00,30.23,30.34,30.18,30.29,83900.0,20.2653,20.3391,20.2318,20.3055,83900.0
2008-11-04 12:00:00,30.29,30.36,30.19,30.26,94100.0,20.3055,20.3525,20.2385,20.2854,94100.0
2008-11-04 12:10:00,30.27,30.32,30.12,30.15,64900.0,20.2921,20.3256,20.1916,20.2117,64900.0
2008-11-04 12:20:00,30.15,30.22,30.12,30.15,63200.0,20.2117,20.2586,20.1916,20.2117,63200.0
2008-11-04 12:30:00,30.15,30.24,30.06,30.08,76800.0,20.2117,20.272,20.1514,20.1648,76800.0
2008-11-04 12:40:00,30.09,30.09,29.95,29.96,45800.0,20.1715,20.1715,20.0776,20.0843,45800.0
2008-11-04 12:50:00,29.95,29.95,29.79,29.82,61200.0,20.0776,20.0776,19.9704,19.9905,61200.0
2008-11-04 13:00:00,29.82,29.89,29.78,29.84,65500.0,19.9905,20.0374,19.9636,20.0039,65500.0
2008-11-04 13:10:00,29.84,29.94,29.69,29.89,65400.0,20.0039,20.0709,19.9033,20.0374,65400.0
2008-11-04 13:20:00,29.89,29.89,29.78,29.87,44900.0,20.0374,20.0374,19.9636,20.024,44900.0
2008-11-04 13:30:00,29.85,29.86,29.7,29.76,58700.0,20.0106,20.0173,19.91,19.9502,58700.0
2008-11-04 13:40:00,29.77,29.91,29.76,29.86,63600.0,19.9569,20.0508,19.9502,20.0173,63600.0
2008-11-04 13:50:00,29.86,29.87,29.76,29.8,67000.0,20.0173,20.024,19.9502,19.9771,67000.0
2008-11-04 14:00:00,29.8,29.8,29.42,29.46,122000.0,19.9771,19.9771,19.7223,19.7491,122000.0
2008-11-04 14:10:00,29.45,29.47,29.29,29.32,135800.0,19.7424,19.7558,19.6352,19.6553,135800.0
2008-11-04 14:20:00,29.32,29.33,29.24,29.28,108900.0,19.6553,19.662,19.6016,19.6285,108900.0
2008-11-04 14:30:00,29.29,29.3,29.05,29.11,104600.0,19.6352,19.6419,19.4743,19.5145,104600.0
2008-11-04 14:40:00,29.13,29.19,29.0,29.08,83500.0,19.5279,19.5681,19.4408,19.4944,83500.0
2008-11-04 14:50:00,29.08,29.15,28.98,29.1,106600.0,19.4944,19.5413,19.4274,19.5078,106600.0
2008-11-04 15:00:00,29.1,29.11,28.84,28.96,104200.0,19.5078,19.5145,19.3335,19.4139,104200.0
2008-11-04 15:10:00,28.96,29.08,28.88,28.94,100900.0,19.4139,19.4944,19.3603,19.4005,100900.0
2008-11-04 15:20:00,28.94,29.0,28.89,28.95,115200.0,19.4005,19.4408,19.367,19.4072,115200.0
2008-11-04 15:30:00,28.95,29.28,28.89,29.27,152600.0,19.4072,19.6285,19.367,19.6218,152600.0
2008-11-04 15:40:00,29.27,29.54,29.25,29.39,220800.0,19.6218,19.8028,19.6084,19.7022,220800.0
2008-11-04 15:50:00,29.39,29.56,29.22,29.49,434100.0,19.7022,19.8162,19.5882,19.7692,434100.0
2008-11-05 09:30:00,28.92,29.77,28.51,29.74,180800.0,19.3871,19.9569,19.1123,19.9368,180800.0
2008-11-05 09:40:00,29.73,29.75,29.29,29.47,123600.0,19.9301,19.9435,19.6352,19.7558,123600.0
2008-11-05 09:50:00,29.43,29.62,29.33,29.35,137600.0,19.729,19.8564,19.662,19.6754,137600.0
2008-11-05 10:00:00,29.33,29.44,29.24,29.27,142900.0,19.662,19.7357,19.6016,19.6218,142900.0
2008-11-05 10:10:00,29.26,29.32,29.1,29.15,102500.0,19.6151,19.6553,19.5078,19.5413,102500.0
2008-11-05 10:20:00,29.14,29.25,28.87,29.24,139800.0,19.5346,19.6084,19.3536,19.6016,139800.0
2008-11-05 10:30:00,29.25,29.35,29.02,29.13,134000.0,19.6084,19.6754,19.4542,19.5279,134000.0
2008-11-05 10:40:00,29.17,29.37,29.11,29.34,69400.0,19.5547,19.6888,19.5145,19.6687,69400.0
2008-11-05 10:50:00,29.38,29.39,28.95,28.98,39600.0,19.6955,19.7022,19.4072,19.4274,39600.0
2008-11-05 11:00:00,29.0,29.18,28.99,29.12,54400.0,19.4408,19.5614,19.4341,19.5212,54400.0
2008-11-05 11:10:00,29.11,29.33,29.1,29.19,96600.0,19.5145,19.662,19.5078,19.5681,96600.0
2008-11-05 11:20:00,29.2,29.22,29.1,29.19,60300.0,19.5748,19.5882,19.5078,19.5681,60300.0
2008-11-05 11:30:00,29.19,29.26,29.12,29.26,61600.0,19.5681,19.6151,19.5212,19.6151,61600.0
2008-11-05 11:40:00,29.26,29.4,29.18,29.39,94700.0,19.6151,19.7089,19.5614,19.7022,94700.0
2008-11-05 11:50:00,29.38,29.46,29.2,29.44,81100.0,19.6955,19.7491,19.5748,19.7357,81100.0
2008-11-05 12:00:00,29.46,29.65,29.39,29.41,88700.0,19.7491,19.8765,19.7022,19.7156,88700.0
2008-11-05 12:10:00,29.41,29.42,29.18,29.25,106800.0,19.7156,19.7223,19.5614,19.6084,106800.0
2008-11-05 12:20:00,29.25,29.33,29.24,29.3,106600.0,19.6084,19.662,19.6016,19.6419,106600.0
2008-11-05 12:30:00,29.31,29.33,28.92,28.93,103000.0,19.6486,19.662,19.3871,19.3938,103000.0
2008-11-05 12:40:00,28.93,28.93,28.77,28.82,74500.0,19.3938,19.3938,19.2866,19.3201,74500.0
2008-11-05 12:50:00,28.79,28.79,28.64,28.79,68900.0,19.3,19.3,19.1994,19.3,68900.0
2008-11-05 13:00:00,28.78,28.95,28.73,28.92,83900.0,19.2933,19.4072,19.2598,19.3871,83900.0
2008-11-05 13:10:00,28.91,28.93,28.78,28.89,35600.0,19.3804,19.3938,19.2933,19.367,35600.0
2008-11-05 13:20:00,28.89,28.95,28.75,28.85,103200.0,19.367,19.4072,19.2732,19.3402,103200.0
2008-11-05 13:30:00,28.85,28.85,28.59,28.71,86900.0,19.3402,19.3402,19.1659,19.2464,86900.0
2008-11-05 13:40:00,28.68,28.91,28.64,28.83,70500.0,19.2262,19.3804,19.1994,19.3268,70500.0
2008-11-05 13:50:00,28.81,28.9,28.68,28.78,56700.0,19.3134,19.3737,19.2262,19.2933,56700.0
2008-11-05 14:00:00,28.77,28.86,28.57,28.65,79300.0,19.2866,19.3469,19.1525,19.2061,79300.0
2008-11-05 14:10:00,28.65,28.85,28.65,28.85,72700.0,19.2061,19.3402,19.2061,19.3402,72700.0
2008-11-05 14:20:00,28.85,28.88,28.73,28.82,85900.0,19.3402,19.3603,19.2598,19.3201,85900.0
2008-11-05 14:30:00,28.82,29.1,28.79,29.0,106800.0,19.3201,19.5078,19.3,19.4408,106800.0
2008-11-05 14:40:00,29.0,29.04,28.77,28.8,47700.0,19.4408,19.4676,19.2866,19.3067,47700.0
2008-11-05 14:50:00,28.8,28.88,28.75,28.8,49200.0,19.3067,19.3603,19.2732,19.3067,49200.0
2008-11-05 15:00:00,28.79,28.9,28.74,28.75,105300.0,19.3,19.3737,19.2665,19.2732,105300.0
2008-11-05 15:10:00,28.75,28.78,28.44,28.55,88300.0,19.2732,19.2933,19.0653,19.1391,88300.0
2008-11-05 15:20:00,28.53,28.55,28.31,28.39,75200.0,19.1257,19.1391,18.9782,19.0318,75200.0
2008-11-05 15:30:00,28.42,28.42,28.01,28.05,142700.0,19.0519,19.0519,18.7771,18.8039,142700.0
2008-11-05 15:40:00,28.05,28.46,27.98,28.21,389600.0,18.8039,19.0788,18.757,18.9112,389600.0
2008-11-05 15:50:00,28.2,28.28,27.65,27.75,597700.0,18.9045,18.9581,18.5358,18.6028,597700.0
2008-11-06 09:30:00,27.5,28.3,27.5,27.95,92200.0,18.4352,18.9715,18.4352,18.7369,92200.0
2008-11-06 09:40:00,28.01,28.17,27.76,27.81,92400.0,18.7771,18.8843,18.6095,18.643,92400.0
2008-11-06 09:50:00,27.81,28.05,27.7,28.03,131400.0,18.643,18.8039,18.5693,18.7905,131400.0
2008-11-06 10:00:00,28.0,28.02,27.7,27.8,119000.0,18.7704,18.7838,18.5693,18.6363,119000.0
2008-11-06 10:10:00,27.8,27.9,27.65,27.85,184600.0,18.6363,18.7033,18.5358,18.6698,184600.0
2008-11-06 10:20:00,27.85,28.05,27.84,27.88,149100.0,18.6698,18.8039,18.6631,18.6899,149100.0
2008-11-06 10:30:00,27.88,28.04,27.68,27.74,132000.0,18.6899,18.7972,18.5559,18.5961,132000.0
2008-11-06 10:40:00,27.76,28.05,27.7,27.98,149800.0,18.6095,18.8039,18.5693,18.757,149800.0
2008-11-06 10:50:00,28.0,28.04,27.9,28.03,86600.0,18.7704,18.7972,18.7033,18.7905,86600.0
2008-11-06 11:00:00,28.03,28.06,27.65,27.69,133200.0,18.7905,18.8106,18.5358,18.5626,133200.0
2008-11-06 11:10:00,27.69,27.73,27.6,27.68,99900.0,18.5626,18.5894,18.5022,18.5559,99900.0
2008-11-06 11:20:00,27.68,27.7,27.45,27.61,98900.0,18.5559,18.5693,18.4017,18.5089,98900.0
2008-11-06 11:30:00,27.61,27.68,27.37,27.5,96000.0,18.5089,18.5559,18.3481,18.4352,96000.0
2008-11-06 11:40:00,27.5,27.73,27.44,27.58,69300.0,18.4352,18.5894,18.395,18.4888,69300.0
2008-11-06 11:50:00,27.55,27.65,27.4,27.41,71000.0,18.4687,18.5358,18.3682,18.3749,71000.0
2008-11-06 12:00:00,27.41,27.58,27.24,27.26,108500.0,18.3749,18.4888,18.2609,18.2743,108500.0
2008-11-06 12:10:00,27.26,27.35,27.13,27.18,87000.0,18.2743,18.3346,18.1872,18.2207,87000.0
2008-11-06 12:20:00,27.18,27.27,26.96,26.99,80400.0,18.2207,18.281,18.0732,18.0933,80400.0
2008-11-06 12:30:00,26.98,27.11,26.9,27.04,116500.0,18.0866,18.1738,18.033,18.1268,116500.0
2008-11-06 12:40:00,27.02,27.29,27.01,27.24,127200.0,18.1134,18.2944,18.1067,18.2609,127200.0
2008-11-06 12:50:00,27.24,27.27,26.95,27.02,83100.0,18.2609,18.281,18.0665,18.1134,83100.0
2008-11-06 13:00:00,27.04,27.1,26.66,26.78,134700.0,18.1268,18.1671,17.8721,17.9525,134700.0
2008-11-06 13:10:00,26.78,26.88,26.53,26.64,109600.0,17.9525,18.0196,17.7849,17.8587,109600.0
2008-11-06 13:20:00,26.65,26.94,26.62,26.76,91100.0,17.8654,18.0598,17.8453,17.9391,91100.0
2008-11-06 13:30:00,26.78,26.9,26.54,26.68,128100.0,17.9525,18.033,17.7916,17.8855,128100.0
2008-11-06 13:40:00,26.65,26.65,26.49,26.53,59000.0,17.8654,17.8654,17.7581,17.7849,59000.0
2008-11-06 13:50:00,26.57,26.85,26.52,26.84,85600.0,17.8118,17.9995,17.7782,17.9928,85600.0
2008-11-06 14:00:00,26.82,26.98,26.76,26.91,83100.0,17.9793,18.0866,17.9391,18.0397,83100.0
2008-11-06 14:10:00,26.91,27.09,26.8,26.89,83500.0,18.0397,18.1603,17.9659,18.0263,83500.0
2008-11-06 14:20:00,26.87,26.87,26.55,26.6,136200.0,18.0129,18.0129,17.7983,17.8319,136200.0
2008-11-06 14:30:00,26.61,26.99,26.59,26.95,105800.0,17.8386,18.0933,17.8252,18.0665,105800.0
2008-11-06 14:40:00,26.95,26.98,26.62,26.68,94600.0,18.0665,18.0866,17.8453,17.8855,94600.0
2008-11-06 14:50:00,26.7,26.86,26.55,26.62,114700.0,17.8989,18.0062,17.7983,17.8453,114700.0
2008-11-06 15:00:00,26.62,26.7,26.4,26.51,159700.0,17.8453,17.8989,17.6978,17.7715,159700.0
2008-11-06 15:10:00,26.52,26.64,26.41,26.58,146700.0,17.7782,17.8587,17.7045,17.8185,146700.0
2008-11-06 15:20:00,26.59,26.61,26.24,26.31,181400.0,17.8252,17.8386,17.5905,17.6375,181400.0
2008-11-06 15:30:00,26.31,26.35,26.0,26.01,237800.0,17.6375,17.6643,17.4296,17.4363,237800.0
2008-11-06 15:40:00,26.01,26.18,25.86,25.92,430800.0,17.4363,17.5503,17.3358,17.376,430800.0
2008-11-06 15:50:00,25.92,26.06,25.78,26.01,589000.0,17.376,17.4699,17.2822,17.4363,589000.0
2008-11-07 09:30:00,26.19,26.22,25.79,25.93,136900.0,17.557,17.5771,17.2889,17.3827,136900.0
2008-11-07 09:40:00,25.92,26.23,25.73,26.23,115000.0,17.376,17.5838,17.2486,17.5838,115000.0
2008-11-07 09:50:00,26.22,26.38,26.02,26.21,102600.0,17.5771,17.6844,17.4431,17.5704,102600.0
2008-11-07 10:00:00,26.22,26.62,26.22,26.51,151900.0,17.5771,17.8453,17.5771,17.7715,151900.0
2008-11-07 10:10:00,26.5,26.62,26.33,26.35,117300.0,17.7648,17.8453,17.6509,17.6643,117300.0
2008-11-07 10:20:00,26.35,26.64,26.33,26.42,88800.0,17.6643,17.8587,17.6509,17.7112,88800.0
2008-11-07 10:30:00,26.42,26.98,26.42,26.87,146600.0,17.7112,18.0866,17.7112,18.0129,146600.0
2008-11-07 10:40:00,26.87,26.96,26.65,26.66,91000.0,18.0129,18.0732,17.8654,17.8721,91000.0
2008-11-07 10:50:00,26.66,26.71,26.52,26.54,60000.0,17.8721,17.9056,17.7782,17.7916,60000.0
2008-11-07 11:00:00,26.58,26.65,26.34,26.34,70600.0,17.8185,17.8654,17.6576,17.6576,70600.0
2008-11-07 11:10:00,26.34,26.45,26.24,26.33,94700.0,17.6576,17.7313,17.5905,17.6509,94700.0
2008-11-07 11:20:00,26.33,26.37,26.08,26.17,96000.0,17.6509,17.6777,17.4833,17.5436,96000.0
2008-11-07 11:30:00,26.17,26.46,26.09,26.39,74000.0,17.5436,17.738,17.49,17.6911,74000.0
2008-11-07 11:40:00,26.37,26.53,26.29,26.43,74600.0,17.6777,17.7849,17.6241,17.7179,74600.0
2008-11-07 11:50:00,26.43,26.62,26.29,26.59,54700.0,17.7179,17.8453,17.6241,17.8252,54700.0
2008-11-07 12:00:00,26.61,26.76,26.58,26.62,53700.0,17.8386,17.9391,17.8185,17.8453,53700.0
2008-11-07 12:10:00,26.62,26.68,26.37,26.4,60100.0,17.8453,17.8855,17.6777,17.6978,60100.0
2008-11-07 12:20:00,26.41,26.49,26.29,26.36,44700.0,17.7045,17.7581,17.6241,17.671,44700.0
2008-11-07 12:30:00,26.36,26.4,26.23,26.36,38800.0,17.671,17.6978,17.5838,17.671,38800.0
2008-11-07 12:40:00,26.37,26.52,26.37,26.42,64900.0,17.6777,17.7782,17.6777,17.7112,64900.0
2008-11-07 12:50:00,26.41,26.5,26.35,26.45,43000.0,17.7045,17.7648,17.6643,17.7313,43000.0
2008-11-07 13:00:00,26.45,26.5,26.36,26.37,34100.0,17.7313,17.7648,17.671,17.6777,34100.0
2008-11-07 13:10:00,26.37,26.48,26.31,26.39,46900.0,17.6777,17.7514,17.6375,17.6911,46900.0
2008-11-07 13:20:00,26.4,26.47,26.3,26.44,48500.0,17.6978,17.7447,17.6308,17.7246,48500.0
2008-11-07 13:30:00,26.45,26.49,26.33,26.44,43500.0,17.7313,17.7581,17.6509,17.7246,43500.0
2008-11-07 13:40:00,26.45,26.45,26.36,26.4,46200.0,17.7313,17.7313,17.671,17.6978,46200.0
2008-11-07 13:50:00,26.4,26.61,26.39,26.59,88700.0,17.6978,17.8386,17.6911,17.8252,88700.0
2008-11-07 14:00:00,26.59,26.61,26.38,26.49,69900.0,17.8252,17.8386,17.6844,17.7581,69900.0
2008-11-07 14:10:00,26.5,26.7,26.48,26.68,120700.0,17.7648,17.8989,17.7514,17.8855,120700.0
2008-11-07 14:20:00,26.68,26.75,26.52,26.55,96900.0,17.8855,17.9324,17.7782,17.7983,96900.0
2008-11-07 14:30:00,26.55,26.7,26.43,26.69,55000.0,17.7983,17.8989,17.7179,17.8922,55000.0
2008-11-07 14:40:00,26.69,26.83,26.65,26.69,75400.0,17.8922,17.9861,17.8654,17.8922,75400.0
2008-11-07 14:50:00,26.67,26.73,26.27,26.27,166900.0,17.8788,17.919,17.6106,17.6106,166900.0
2008-11-07 15:00:00,26.27,26.45,26.11,26.32,103600.0,17.6106,17.7313,17.5034,17.6442,103600.0
2008-11-07 15:10:00,26.35,26.49,26.23,26.32,99000.0,17.6643,17.7581,17.5838,17.6442,99000.0
2008-11-07 15:20:00,26.3,26.33,26.06,26.19,118000.0,17.6308,17.6509,17.4699,17.557,118000.0
2008-11-07 15:30:00,26.2,26.33,26.13,26.21,134300.0,17.5637,17.6509,17.5168,17.5704,134300.0
2008-11-07 15:40:00,26.23,26.48,26.23,26.33,149900.0,17.5838,17.7514,17.5838,17.6509,149900.0
2008-11-07 15:50:00,26.3,26.98,26.21,26.88,445800.0,17.6308,18.0866,17.5704,18.0196,445800.0
2008-11-10 09:30:00,27.24,27.86,26.74,27.0,123400.0,18.2609,18.6765,17.9257,18.1,123400.0
2008-11-10 09:40:00,26.99,27.21,26.84,27.04,111600.0,18.0933,18.2408,17.9928,18.1268,111600.0
2008-11-10 09:50:00,27.02,27.02,26.62,26.72,102100.0,18.1134,18.1134,17.8453,17.9123,102100.0
2008-11-10 10:00:00,26.71,26.75,26.39,26.41,97900.0,17.9056,17.9324,17.6911,17.7045,97900.0
2008-11-10 10:10:00,26.4,26.61,26.4,26.48,81900.0,17.6978,17.8386,17.6978,17.7514,81900.0
2008-11-10 10:20:00,26.49,26.68,26.42,26.52,68000.0,17.7581,17.8855,17.7112,17.7782,68000.0
2008-11-10 10:30:00,26.52,26.6,26.4,26.53,89600.0,17.7782,17.8319,17.6978,17.7849,89600.0
2008-11-10 10:40:00,26.53,26.63,26.51,26.56,74400.0,17.7849,17.852,17.7715,17.8051,74400.0
2008-11-10 10:50:00,26.57,26.67,26.53,26.56,55900.0,17.8118,17.8788,17.7849,17.8051,55900.0
2008-11-10 11:00:00,26.56,26.64,26.52,26.6,75100.0,17.8051,17.8587,17.7782,17.8319,75100.0
2008-11-10 11:10:00,26.59,26.65,26.4,26.42,107600.0,17.8252,17.8654,17.6978,17.7112,107600.0
2008-11-10 11:20:00,26.42,26.63,26.42,26.6,66600.0,17.7112,17.852,17.7112,17.8319,66600.0
2008-11-10 11:30:00,26.6,26.66,26.53,26.56,80400.0,17.8319,17.8721,17.7849,17.8051,80400.0
2008-11-10 11:40:00,26.55,26.58,26.29,26.32,72200.0,17.7983,17.8185,17.6241,17.6442,72200.0
2008-11-10 11:50:00,26.31,26.31,26.03,26.08,65100.0,17.6375,17.6375,17.4498,17.4833,65100.0
2008-11-10 12:00:00,26.07,26.32,26.04,26.31,33600.0,17.4766,17.6442,17.4565,17.6375,33600.0
2008-11-10 12:10:00,26.3,26.37,26.2,26.21,29900.0,17.6308,17.6777,17.5637,17.5704,29900.0
2008-11-10 12:20:00,26.21,26.25,25.99,26.01,35300.0,17.5704,17.5972,17.4229,17.4363,35300.0
2008-11-10 12:30:00,26.0,26.15,25.93,25.99,44900.0,17.4296,17.5302,17.3827,17.4229,44900.0
2008-11-10 12:40:00,26.0,26.11,25.98,26.02,38000.0,17.4296,17.5034,17.4162,17.4431,38000.0
2008-11-10 12:50:00,26.03,26.07,25.85,26.04,44700.0,17.4498,17.4766,17.3291,17.4565,44700.0
2008-11-10 13:00:00,26.03,26.04,25.84,26.02,31400.0,17.4498,17.4565,17.3224,17.4431,31400.0
2008-11-10 13:10:00,26.02,26.1,25.95,25.98,35500.0,17.4431,17.4967,17.3961,17.4162,35500.0
2008-11-10 13:20:00,25.98,26.07,25.87,26.06,41300.0,17.4162,17.4766,17.3425,17.4699,41300.0
2008-11-10 13:30:00,26.05,26.32,26.02,26.22,51400.0,17.4632,17.6442,17.4431,17.5771,51400.0
2008-11-10 13:40:00,26.23,26.23,25.92,26.03,52000.0,17.5838,17.5838,17.376,17.4498,52000.0
2008-11-10 13:50:00,26.03,26.18,25.97,26.15,44100.0,17.4498,17.5503,17.4095,17.5302,44100.0
2008-11-10 14:00:00,26.14,26.15,25.97,26.07,45100.0,17.5235,17.5302,17.4095,17.4766,45100.0
2008-11-10 14:10:00,26.07,26.09,25.75,25.83,63300.0,17.4766,17.49,17.2621,17.3157,63300.0
2008-11-10 14:20:00,25.86,25.87,25.71,25.75,60600.0,17.3358,17.3425,17.2352,17.2621,60600.0
2008-11-10 14:30:00,25.74,25.8,25.6,25.7,161800.0,17.2553,17.2956,17.1615,17.2285,161800.0
2008-11-10 14:40:00,25.71,25.9,25.57,25.57,56200.0,17.2352,17.3626,17.1414,17.1414,56200.0
2008-11-10 14:50:00,25.58,25.74,25.56,25.62,51000.0,17.1481,17.2553,17.1347,17.1749,51000.0
2008-11-10 15:00:00,25.61,25.61,25.28,25.37,112700.0,17.1682,17.1682,16.947,17.0073,112700.0
2008-11-10 15:10:00,25.37,25.7,25.31,25.44,120400.0,17.0073,17.2285,16.9671,17.0542,120400.0
2008-11-10 15:20:00,25.44,25.47,25.14,25.16,106500.0,17.0542,17.0743,16.8531,16.8665,106500.0
2008-11-10 15:30:00,25.16,25.41,25.13,25.13,149500.0,16.8665,17.0341,16.8464,16.8464,149500.0
2008-11-10 15:40:00,25.13,25.6,25.12,25.44,202800.0,16.8464,17.1615,16.8397,17.0542,202800.0
2008-11-10 15:50:00,25.44,25.77,25.44,25.7,366500.0,17.0542,17.2755,17.0542,17.2285,366500.0
2008-11-11 09:30:00,25.27,25.32,24.91,25.11,112200.0,16.9403,16.9738,16.6989,16.833,112200.0
2008-11-11 09:40:00,25.12,25.13,24.6,24.75,98800.0,16.8397,16.8464,16.4911,16.5917,98800.0
2008-11-11 09:50:00,24.71,24.79,24.53,24.62,65000.0,16.5649,16.6185,16.4442,16.5045,65000.0
2008-11-11 10:00:00,24.66,24.86,24.56,24.67,52200.0,16.5313,16.6654,16.4643,16.5381,52200.0
2008-11-11 10:10:00,24.67,24.91,24.65,24.75,73400.0,16.5381,16.6989,16.5246,16.5917,73400.0
2008-11-11 10:20:00,24.77,24.99,24.68,24.77,86400.0,16.6051,16.7526,16.5448,16.6051,86400.0
2008-11-11 10:30:00,24.78,24.94,24.75,24.86,48400.0,16.6118,16.7191,16.5917,16.6654,48400.0
2008-11-11 10:40:00,24.86,24.97,24.74,24.97,67900.0,16.6654,16.7392,16.585,16.7392,67900.0
2008-11-11 10:50:00,24.97,25.1,24.82,24.88,53200.0,16.7392,16.8263,16.6386,16.6788,53200.0
2008-11-11 11:00:00,24.88,24.91,24.8,24.87,77100.0,16.6788,16.6989,16.6252,16.6721,77100.0
2008-11-11 11:10:00,24.87,25.05,24.86,25.0,86800.0,16.6721,16.7928,16.6654,16.7593,86800.0
2008-11-11 11:20:00,25.0,25.14,24.99,25.03,40900.0,16.7593,16.8531,16.7526,16.7794,40900.0
2008-11-11 11:30:00,25.02,25.07,24.84,24.97,57600.0,16.7727,16.8062,16.652,16.7392,57600.0
2008-11-11 11:40:00,24.95,25.07,24.93,24.96,31100.0,16.7258,16.8062,16.7123,16.7325,31100.0
2008-11-11 11:50:00,24.95,24.96,24.78,24.78,26000.0,16.7258,16.7325,16.6118,16.6118,26000.0
2008-11-11 12:00:00,24.78,24.8,24.62,24.63,46400.0,16.6118,16.6252,16.5045,16.5112,46400.0
2008-11-11 12:10:00,24.62,24.84,24.6,24.7,62300.0,16.5045,16.652,16.4911,16.5582,62300.0
2008-11-11 12:20:00,24.72,24.77,24.57,24.62,26100.0,16.5716,16.6051,16.471,16.5045,26100.0
2008-11-11 12:30:00,24.63,24.71,24.57,24.59,28500.0,16.5112,16.5649,16.471,16.4844,28500.0
2008-11-11 12:40:00,24.59,24.77,24.58,24.72,67800.0,16.4844,16.6051,16.4777,16.5716,67800.0
2008-11-11 12:50:00,24.7,24.98,24.67,24.98,89000.0,16.5582,16.7459,16.5381,16.7459,89000.0
2008-11-11 13:00:00,24.99,25.27,24.93,25.18,105800.0,16.7526,16.9403,16.7123,16.8799,105800.0
2008-11-11 13:10:00,25.18,25.35,25.16,25.27,86900.0,16.8799,16.9939,16.8665,16.9403,86900.0
2008-11-11 13:20:00,25.26,25.41,25.18,25.33,115400.0,16.9336,17.0341,16.8799,16.9805,115400.0
2008-11-11 13:30:00,25.36,25.44,25.28,25.35,98600.0,17.0006,17.0542,16.947,16.9939,98600.0
2008-11-11 13:40:00,25.37,25.76,25.37,25.6,134300.0,17.0073,17.2688,17.0073,17.1615,134300.0
2008-11-11 13:50:00,25.61,26.03,25.6,25.9,135200.0,17.1682,17.4498,17.1615,17.3626,135200.0
2008-11-11 14:00:00,25.9,26.16,25.59,25.69,124900.0,17.3626,17.5369,17.1548,17.2218,124900.0
2008-11-11 14:10:00,25.68,26.09,25.61,26.07,88000.0,17.2151,17.49,17.1682,17.4766,88000.0
2008-11-11 14:20:00,26.08,26.34,25.93,26.1,130300.0,17.4833,17.6576,17.3827,17.4967,130300.0
2008-11-11 14:30:00,26.14,26.22,25.94,26.03,94900.0,17.5235,17.5771,17.3894,17.4498,94900.0
2008-11-11 14:40:00,26.02,26.02,25.74,25.84,74200.0,17.4431,17.4431,17.2553,17.3224,74200.0
2008-11-11 14:50:00,25.84,25.84,25.37,25.37,135700.0,17.3224,17.3224,17.0073,17.0073,135700.0
2008-11-11 15:00:00,25.38,25.72,25.37,25.47,97600.0,17.014,17.2419,17.0073,17.0743,97600.0
2008-11-11 15:10:00,25.46,25.67,25.44,25.61,80100.0,17.0676,17.2084,17.0542,17.1682,80100.0
2008-11-11 15:20:00,25.61,25.67,25.41,25.49,83700.0,17.1682,17.2084,17.0341,17.0878,83700.0
2008-11-11 15:30:00,25.48,25.52,25.11,25.18,243900.0,17.0811,17.1079,16.833,16.8799,243900.0
2008-11-11 15:40:00,25.17,25.61,25.12,25.6,294500.0,16.8732,17.1682,16.8397,17.1615,294500.0
2008-11-11 15:50:00,25.62,25.9,25.52,25.74,385000.0,17.1749,17.3626,17.1079,17.2553,385000.0
2008-11-12 09:30:00,25.3,25.55,24.89,25.46,185100.0,16.9604,17.128,16.6855,17.0676,185100.0
2008-11-12 09:40:00,25.46,25.58,25.11,25.33,87100.0,17.0676,17.1481,16.833,16.9805,87100.0
2008-11-12 09:50:00,25.34,25.73,25.33,25.45,166600.0,16.9872,17.2486,16.9805,17.0609,166600.0
2008-11-12 10:00:00,25.44,25.66,25.34,25.34,148000.0,17.0542,17.2017,16.9872,16.9872,148000.0
2008-11-12 10:10:00,25.37,25.45,25.18,25.31,179700.0,17.0073,17.0609,16.8799,16.9671,179700.0
2008-11-12 10:20:00,25.31,25.32,25.14,25.19,237300.0,16.9671,16.9738,16.8531,16.8866,237300.0
2008-11-12 10:30:00,25.19,25.24,25.02,25.09,309200.0,16.8866,16.9202,16.7727,16.8196,309200.0
2008-11-12 10:40:00,25.1,25.14,24.88,24.95,93200.0,16.8263,16.8531,16.6788,16.7258,93200.0
2008-11-12 10:50:00,24.95,25.5,24.74,24.88,183200.0,16.7258,17.0945,16.585,16.6788,183200.0
2008-11-12 11:00:00,24.87,24.9,24.58,24.67,102000.0,16.6721,16.6922,16.4777,16.5381,102000.0
2008-11-12 11:10:00,24.67,24.68,24.57,24.64,109800.0,16.5381,16.5448,16.471,16.5179,109800.0
2008-11-12 11:20:00,24.66,24.8,24.61,24.71,97300.0,16.5313,16.6252,16.4978,16.5649,97300.0
2008-11-12 11:30:00,24.72,24.75,24.49,24.5,84200.0,16.5716,16.5917,16.4174,16.4241,84200.0
2008-11-12 11:40:00,24.49,24.5,24.33,24.42,60400.0,16.4174,16.4241,16.3101,16.3705,60400.0
2008-11-12 11:50:00,24.42,24.61,24.38,24.54,77700.0,16.3705,16.4978,16.3436,16.4509,77700.0
2008-11-12 12:00:00,24.54,24.55,24.34,24.34,47800.0,16.4509,16.4576,16.3168,16.3168,47800.0
2008-11-12 12:10:00,24.36,24.36,24.18,24.24,57100.0,16.3302,16.3302,16.2096,16.2498,57100.0
2008-11-12 12:20:00,24.24,24.55,24.21,24.54,77500.0,16.2498,16.4576,16.2297,16.4509,77500.0
2008-11-12 12:30:00,24.55,24.65,24.54,24.65,133500.0,16.4576,16.5246,16.4509,16.5246,133500.0
2008-11-12 12:40:00,24.65,24.75,24.62,24.7,126800.0,16.5246,16.5917,16.5045,16.5582,126800.0
2008-11-12 12:50:00,24.7,24.82,24.65,24.74,85200.0,16.5582,16.6386,16.5246,16.585,85200.0
2008-11-12 13:00:00,24.75,24.78,24.65,24.66,85100.0,16.5917,16.6118,16.5246,16.5313,85100.0
2008-11-12 13:10:00,24.68,24.72,24.35,24.36,78200.0,16.5448,16.5716,16.3235,16.3302,78200.0
2008-11-12 13:20:00,24.37,24.41,24.3,24.39,48600.0,16.3369,16.3638,16.29,16.3503,48600.0
2008-11-12 13:30:00,24.39,24.45,24.2,24.42,68400.0,16.3503,16.3906,16.223,16.3705,68400.0
2008-11-12 13:40:00,24.41,24.5,24.39,24.45,88400.0,16.3638,16.4241,16.3503,16.3906,88400.0
2008-11-12 13:50:00,24.46,24.46,24.17,24.23,72700.0,16.3973,16.3973,16.2029,16.2431,72700.0
2008-11-12 14:00:00,24.21,24.25,24.11,24.15,55900.0,16.2297,16.2565,16.1626,16.1895,55900.0
2008-11-12 14:10:00,24.16,24.22,24.11,24.17,77500.0,16.1962,16.2364,16.1626,16.2029,77500.0
2008-11-12 14:20:00,24.15,24.41,24.15,24.36,83700.0,16.1895,16.3638,16.1895,16.3302,83700.0
2008-11-12 14:30:00,24.35,24.49,24.28,24.31,106100.0,16.3235,16.4174,16.2766,16.2967,106100.0
2008-11-12 14:40:00,24.32,24.45,24.24,24.3,103700.0,16.3034,16.3906,16.2498,16.29,103700.0
2008-11-12 14:50:00,24.3,24.33,24.19,24.19,127900.0,16.29,16.3101,16.2163,16.2163,127900.0
2008-11-12 15:00:00,24.19,24.23,24.1,24.11,117000.0,16.2163,16.2431,16.1559,16.1626,117000.0
2008-11-12 15:10:00,24.12,24.25,24.04,24.1,181200.0,16.1693,16.2565,16.1157,16.1559,181200.0
2008-11-12 15:20:00,24.09,24.13,23.99,24.02,187900.0,16.1492,16.1761,16.0822,16.1023,187900.0
2008-11-12 15:30:00,24.03,24.21,23.98,24.19,412700.0,16.109,16.2297,16.0755,16.2163,412700.0
2008-11-12 15:40:00,24.19,24.27,24.01,24.08,468700.0,16.2163,16.2699,16.0956,16.1425,468700.0
2008-11-12 15:50:00,24.08,24.22,24.01,24.08,447900.0,16.1425,16.2364,16.0956,16.1425,447900.0
2008-11-13 09:30:00,24.28,24.61,23.92,24.11,130500.0,16.2766,16.4978,16.0353,16.1626,130500.0
2008-11-13 09:40:00,24.09,24.16,23.88,24.1,109400.0,16.1492,16.1962,16.0085,16.1559,109400.0
2008-11-13 09:50:00,24.11,24.42,24.04,24.37,132300.0,16.1626,16.3705,16.1157,16.3369,132300.0
2008-11-13 10:00:00,24.35,24.45,24.19,24.27,152100.0,16.3235,16.3906,16.2163,16.2699,152100.0
2008-11-13 10:10:00,24.27,24.61,24.27,24.53,118800.0,16.2699,16.4978,16.2699,16.4442,118800.0
2008-11-13 10:20:00,24.54,24.72,24.22,24.24,144400.0,16.4509,16.5716,16.2364,16.2498,144400.0
2008-11-13 10:30:00,24.26,24.3,24.1,24.18,84800.0,16.2632,16.29,16.1559,16.2096,84800.0
2008-11-13 10:40:00,24.17,24.22,23.92,23.99,91900.0,16.2029,16.2364,16.0353,16.0822,91900.0
2008-11-13 10:50:00,23.98,24.29,23.98,24.27,60600.0,16.0755,16.2833,16.0755,16.2699,60600.0
2008-11-13 11:00:00,24.29,24.66,24.26,24.56,199300.0,16.2833,16.5313,16.2632,16.4643,199300.0
2008-11-13 11:10:00,24.57,24.77,24.56,24.72,144900.0,16.471,16.6051,16.4643,16.5716,144900.0
2008-11-13 11:20:00,24.73,25.16,24.72,25.14,186400.0,16.5783,16.8665,16.5716,16.8531,186400.0
2008-11-13 11:30:00,25.14,25.35,25.02,25.04,134900.0,16.8531,16.9939,16.7727,16.7861,134900.0
2008-11-13 11:40:00,25.04,25.35,25.0,25.33,98400.0,16.7861,16.9939,16.7593,16.9805,98400.0
2008-11-13 11:50:00,25.33,25.42,25.11,25.41,111700.0,16.9805,17.0408,16.833,17.0341,111700.0
2008-11-13 12:00:00,25.41,25.64,25.39,25.61,123800.0,17.0341,17.1883,17.0207,17.1682,123800.0
2008-11-13 12:10:00,25.61,25.71,25.52,25.6,138000.0,17.1682,17.2352,17.1079,17.1615,138000.0
2008-11-13 12:20:00,25.6,25.6,25.23,25.34,171900.0,17.1615,17.1615,16.9135,16.9872,171900.0
2008-11-13 12:30:00,25.33,25.39,25.16,25.35,83900.0,16.9805,17.0207,16.8665,16.9939,83900.0
2008-11-13 12:40:00,25.36,25.52,25.12,25.15,97200.0,17.0006,17.1079,16.8397,16.8598,97200.0
2008-11-13 12:50:00,25.15,25.21,24.57,24.59,201800.0,16.8598,16.9001,16.471,16.4844,201800.0
2008-11-13 13:00:00,24.6,24.96,24.6,24.96,188400.0,16.4911,16.7325,16.4911,16.7325,188400.0
2008-11-13 13:10:00,24.95,25.2,24.72,25.16,135800.0,16.7258,16.8933,16.5716,16.8665,135800.0
2008-11-13 13:20:00,25.17,25.37,25.02,25.37,85100.0,16.8732,17.0073,16.7727,17.0073,85100.0
2008-11-13 13:30:00,25.38,25.75,25.27,25.61,186900.0,17.014,17.2621,16.9403,17.1682,186900.0
2008-11-13 13:40:00,25.6,26.11,25.56,25.83,197500.0,17.1615,17.5034,17.1347,17.3157,197500.0
2008-11-13 13:50:00,25.82,26.71,25.71,26.32,278800.0,17.309,17.9056,17.2352,17.6442,278800.0
2008-11-13 14:00:00,26.31,26.45,26.16,26.36,190700.0,17.6375,17.7313,17.5369,17.671,190700.0
2008-11-13 14:10:00,26.35,26.57,26.09,26.11,186500.0,17.6643,17.8118,17.49,17.5034,186500.0
2008-11-13 14:20:00,26.13,26.89,26.12,26.77,192500.0,17.5168,18.0263,17.5101,17.9458,192500.0
2008-11-13 14:30:00,26.77,27.14,26.58,27.12,274100.0,17.9458,18.1939,17.8185,18.1805,274100.0
2008-11-13 14:40:00,27.12,27.39,26.96,27.28,208500.0,18.1805,18.3615,18.0732,18.2877,208500.0
2008-11-13 14:50:00,27.3,27.4,27.23,27.29,219000.0,18.3011,18.3682,18.2542,18.2944,219000.0
2008-11-13 15:00:00,27.26,27.35,26.66,26.76,195200.0,18.2743,18.3346,17.8721,17.9391,195200.0
2008-11-13 15:10:00,26.76,27.43,26.76,27.38,241700.0,17.9391,18.3883,17.9391,18.3548,241700.0
2008-11-13 15:20:00,27.36,27.85,27.25,27.83,325600.0,18.3413,18.6698,18.2676,18.6564,325600.0
2008-11-13 15:30:00,27.84,28.79,27.84,28.6,439200.0,18.6631,19.3,18.6631,19.1726,439200.0
2008-11-13 15:40:00,28.6,29.79,28.6,29.44,666300.0,19.1726,19.9704,19.1726,19.7357,666300.0
2008-11-13 15:50:00,29.44,29.5,28.89,29.25,881500.0,19.7357,19.7759,19.367,19.6084,881500.0
2008-11-14 09:30:00,27.53,28.92,27.53,28.5,316800.0,18.4553,19.3871,18.4553,19.1056,316800.0
2008-11-14 09:40:00,28.5,28.74,28.0,28.08,376400.0,19.1056,19.2665,18.7704,18.824,376400.0
2008-11-14 09:50:00,28.07,28.33,27.86,28.06,220100.0,18.8173,18.9916,18.6765,18.8106,220100.0
2008-11-14 10:00:00,28.05,28.16,27.66,27.71,282600.0,18.8039,18.8776,18.5425,18.576,282600.0
2008-11-14 10:10:00,27.73,27.75,27.13,27.27,196700.0,18.5894,18.6028,18.1872,18.281,196700.0
2008-11-14 10:20:00,27.27,27.47,27.13,27.41,157400.0,18.281,18.4151,18.1872,18.3749,157400.0
2008-11-14 10:30:00,27.4,27.4,27.02,27.02,93000.0,18.3682,18.3682,18.1134,18.1134,93000.0
2008-11-14 10:40:00,27.03,27.2,26.9,27.19,109200.0,18.1201,18.2341,18.033,18.2274,109200.0
2008-11-14 10:50:00,27.21,27.24,27.1,27.17,61700.0,18.2408,18.2609,18.1671,18.214,61700.0
2008-11-14 11:00:00,27.15,27.19,26.77,26.97,83100.0,18.2006,18.2274,17.9458,18.0799,83100.0
2008-11-14 11:10:00,26.98,27.28,26.93,27.24,81200.0,18.0866,18.2877,18.0531,18.2609,81200.0
2008-11-14 11:20:00,27.27,27.33,27.03,27.07,83200.0,18.281,18.3212,18.1201,18.1469,83200.0
2008-11-14 11:30:00,27.08,27.1,26.85,26.88,76700.0,18.1536,18.1671,17.9995,18.0196,76700.0
2008-11-14 11:40:00,26.88,26.91,26.73,26.91,58100.0,18.0196,18.0397,17.919,18.0397,58100.0
2008-11-14 11:50:00,26.91,26.97,26.64,26.7,92000.0,18.0397,18.0799,17.8587,17.8989,92000.0
2008-11-14 12:00:00,26.68,26.76,26.36,26.61,251900.0,17.8855,17.9391,17.671,17.8386,251900.0
2008-11-14 12:10:00,26.61,26.7,26.33,26.36,129900.0,17.8386,17.8989,17.6509,17.671,129900.0
2008-11-14 12:20:00,26.37,26.5,26.22,26.49,103100.0,17.6777,17.7648,17.5771,17.7581,103100.0
2008-11-14 12:30:00,26.47,26.72,26.43,26.68,87000.0,17.7447,17.9123,17.7179,17.8855,87000.0
2008-11-14 12:40:00,26.66,26.73,26.49,26.49,69200.0,17.8721,17.919,17.7581,17.7581,69200.0
2008-11-14 12:50:00,26.5,26.66,26.47,26.49,155800.0,17.7648,17.8721,17.7447,17.7581,155800.0
2008-11-14 13:00:00,26.5,26.56,26.27,26.28,130900.0,17.7648,17.8051,17.6106,17.6173,130900.0
2008-11-14 13:10:00,26.27,26.52,26.14,26.46,191500.0,17.6106,17.7782,17.5235,17.738,191500.0
2008-11-14 13:20:00,26.45,26.71,26.33,26.68,92500.0,17.7313,17.9056,17.6509,17.8855,92500.0
2008-11-14 13:30:00,26.71,26.88,26.54,26.66,90700.0,17.9056,18.0196,17.7916,17.8721,90700.0
2008-11-14 13:40:00,26.67,26.78,26.46,26.61,85600.0,17.8788,17.9525,17.738,17.8386,85600.0
2008-11-14 13:50:00,26.62,26.7,26.4,26.4,92700.0,17.8453,17.8989,17.6978,17.6978,92700.0
2008-11-14 14:00:00,26.42,26.67,26.36,26.52,142100.0,17.7112,17.8788,17.671,17.7782,142100.0
2008-11-14 14:10:00,26.54,27.04,26.49,27.01,69900.0,17.7916,18.1268,17.7581,18.1067,69900.0
2008-11-14 14:20:00,27.02,27.17,26.84,27.07,149600.0,18.1134,18.214,17.9928,18.1469,149600.0
2008-11-14 14:30:00,27.09,27.21,26.97,27.07,122800.0,18.1603,18.2408,18.0799,18.1469,122800.0
2008-11-14 14:40:00,27.08,27.65,27.08,27.52,165900.0,18.1536,18.5358,18.1536,18.4486,165900.0
2008-11-14 14:50:00,27.5,27.81,27.11,27.81,258000.0,18.4352,18.643,18.1738,18.643,258000.0
2008-11-14 15:00:00,27.79,27.98,27.52,27.83,282800.0,18.6296,18.757,18.4486,18.6564,282800.0
2008-11-14 15:10:00,27.79,27.84,27.33,27.37,177300.0,18.6296,18.6631,18.3212,18.3481,177300.0
2008-11-14 15:20:00,27.37,28.12,27.35,27.82,264400.0,18.3481,18.8508,18.3346,18.6497,264400.0
2008-11-14 15:30:00,27.81,27.81,27.36,27.57,378000.0,18.643,18.643,18.3413,18.4821,378000.0
2008-11-14 15:40:00,27.57,27.62,27.1,27.53,373400.0,18.4821,18.5156,18.1671,18.4553,373400.0
2008-11-14 15:50:00,27.5,27.67,27.0,27.09,872700.0,18.4352,18.5492,18.1,18.1603,872700.0
2008-11-17 09:30:00,26.86,26.87,26.39,26.51,113300.0,18.0062,18.0129,17.6911,17.7715,113300.0
2008-11-17 09:40:00,26.51,26.52,26.13,26.21,130200.0,17.7715,17.7782,17.5168,17.5704,130200.0
2008-11-17 09:50:00,26.24,26.46,26.05,26.35,76300.0,17.5905,17.738,17.4632,17.6643,76300.0
2008-11-17 10:00:00,26.34,26.35,25.84,25.98,106100.0,17.6576,17.6643,17.3224,17.4162,106100.0
2008-11-17 10:10:00,25.99,26.0,25.6,25.6,99700.0,17.4229,17.4296,17.1615,17.1615,99700.0
2008-11-17 10:20:00,25.6,25.79,25.5,25.71,86200.0,17.1615,17.2889,17.0945,17.2352,86200.0
2008-11-17 10:30:00,25.71,25.8,25.53,25.59,70000.0,17.2352,17.2956,17.1146,17.1548,70000.0
2008-11-17 10:40:00,25.6,25.79,25.51,25.71,159800.0,17.1615,17.2889,17.1012,17.2352,159800.0
2008-11-17 10:50:00,25.71,25.79,25.59,25.7,208000.0,17.2352,17.2889,17.1548,17.2285,208000.0
2008-11-17 11:00:00,25.68,25.92,25.66,25.81,86700.0,17.2151,17.376,17.2017,17.3023,86700.0
2008-11-17 11:10:00,25.83,26.01,25.77,25.9,145100.0,17.3157,17.4363,17.2755,17.3626,145100.0
2008-11-17 11:20:00,25.89,25.92,25.71,25.74,221700.0,17.3559,17.376,17.2352,17.2553,221700.0
2008-11-17 11:30:00,25.74,25.89,25.72,25.84,97400.0,17.2553,17.3559,17.2419,17.3224,97400.0
2008-11-17 11:40:00,25.83,25.89,25.65,25.89,187400.0,17.3157,17.3559,17.195,17.3559,187400.0
2008-11-17 11:50:00,25.89,26.22,25.82,26.03,152100.0,17.3559,17.5771,17.309,17.4498,152100.0
2008-11-17 12:00:00,26.02,26.13,25.87,26.07,91000.0,17.4431,17.5168,17.3425,17.4766,91000.0
2008-11-17 12:10:00,26.07,26.3,26.07,26.11,93700.0,17.4766,17.6308,17.4766,17.5034,93700.0
2008-11-17 12:20:00,26.12,26.4,26.05,26.27,72300.0,17.5101,17.6978,17.4632,17.6106,72300.0
2008-11-17 12:30:00,26.28,26.37,25.89,25.92,78700.0,17.6173,17.6777,17.3559,17.376,78700.0
2008-11-17 12:40:00,25.92,26.39,25.91,26.37,63400.0,17.376,17.6911,17.3693,17.6777,63400.0
2008-11-17 12:50:00,26.36,26.36,25.98,26.0,127300.0,17.671,17.671,17.4162,17.4296,127300.0
2008-11-17 13:00:00,26.02,26.04,25.9,26.04,152800.0,17.4431,17.4565,17.3626,17.4565,152800.0
2008-11-17 13:10:00,26.04,26.05,25.89,25.99,167300.0,17.4565,17.4632,17.3559,17.4229,167300.0
2008-11-17 13:20:00,26.02,26.17,25.98,26.17,124800.0,17.4431,17.5436,17.4162,17.5436,124800.0
2008-11-17 13:30:00,26.17,26.24,25.92,26.03,117300.0,17.5436,17.5905,17.376,17.4498,117300.0
2008-11-17 13:40:00,26.02,26.07,25.9,26.04,107600.0,17.4431,17.4766,17.3626,17.4565,107600.0
2008-11-17 13:50:00,26.04,26.19,25.96,26.05,76800.0,17.4565,17.557,17.4028,17.4632,76800.0
2008-11-17 14:00:00,26.06,26.12,25.96,26.09,188400.0,17.4699,17.5101,17.4028,17.49,188400.0
2008-11-17 14:10:00,26.09,26.3,26.04,26.17,109000.0,17.49,17.6308,17.4565,17.5436,109000.0
2008-11-17 14:20:00,26.16,26.3,25.93,26.02,203900.0,17.5369,17.6308,17.3827,17.4431,203900.0
2008-11-17 14:30:00,26.03,26.26,25.95,26.22,158800.0,17.4498,17.6039,17.3961,17.5771,158800.0
2008-11-17 14:40:00,26.22,26.36,26.02,26.04,115300.0,17.5771,17.671,17.4431,17.4565,115300.0
2008-11-17 14:50:00,26.05,26.1,25.94,26.02,154300.0,17.4632,17.4967,17.3894,17.4431,154300.0
2008-11-17 15:00:00,26.02,26.19,25.92,26.05,294300.0,17.4431,17.557,17.376,17.4632,294300.0
2008-11-17 15:10:00,26.05,26.32,25.93,26.06,178200.0,17.4632,17.6442,17.3827,17.4699,178200.0
2008-11-17 15:20:00,26.07,26.14,25.9,25.98,140900.0,17.4766,17.5235,17.3626,17.4162,140900.0
2008-11-17 15:30:00,25.97,26.06,25.43,25.52,199500.0,17.4095,17.4699,17.0475,17.1079,199500.0
2008-11-17 15:40:00,25.52,25.6,25.27,25.27,341400.0,17.1079,17.1615,16.9403,16.9403,341400.0
2008-11-17 15:50:00,25.27,25.44,25.02,25.12,693200.0,16.9403,17.0542,16.7727,16.8397,693200.0
2008-11-18 09:30:00,25.3,25.74,24.6,24.76,228600.0,16.9604,17.2553,16.4911,16.5984,228600.0
2008-11-18 09:40:00,24.81,25.07,24.69,25.04,196800.0,16.6319,16.8062,16.5515,16.7861,196800.0
2008-11-18 09:50:00,25.04,25.24,24.87,25.21,161300.0,16.7861,16.9202,16.6721,16.9001,161300.0
2008-11-18 10:00:00,25.21,25.24,24.75,24.97,126100.0,16.9001,16.9202,16.5917,16.7392,126100.0
2008-11-18 10:10:00,24.97,25.39,24.97,25.39,112500.0,16.7392,17.0207,16.7392,17.0207,112500.0
2008-11-18 10:20:00,25.38,25.73,25.3,25.71,99500.0,17.014,17.2486,16.9604,17.2352,99500.0
2008-11-18 10:30:00,25.7,25.71,25.37,25.44,69800.0,17.2285,17.2352,17.0073,17.0542,69800.0
2008-11-18 10:40:00,25.42,25.56,25.21,25.3,76300.0,17.0408,17.1347,16.9001,16.9604,76300.0
2008-11-18 10:50:00,25.3,25.3,25.1,25.21,70900.0,16.9604,16.9604,16.8263,16.9001,70900.0
2008-11-18 11:00:00,25.23,25.24,24.87,25.04,97700.0,16.9135,16.9202,16.6721,16.7861,97700.0
2008-11-18 11:10:00,25.03,25.43,24.99,25.42,115200.0,16.7794,17.0475,16.7526,17.0408,115200.0
2008-11-18 11:20:00,25.42,25.53,25.38,25.48,90300.0,17.0408,17.1146,17.014,17.0811,90300.0
2008-11-18 11:30:00,25.47,25.75,25.43,25.62,96900.0,17.0743,17.2621,17.0475,17.1749,96900.0
2008-11-18 11:40:00,25.62,25.63,25.35,25.41,125700.0,17.1749,17.1816,16.9939,17.0341,125700.0
2008-11-18 11:50:00,25.41,25.64,25.33,25.61,102100.0,17.0341,17.1883,16.9805,17.1682,102100.0
2008-11-18 12:00:00,25.61,25.61,25.43,25.44,83100.0,17.1682,17.1682,17.0475,17.0542,83100.0
2008-11-18 12:10:00,25.44,25.53,25.24,25.25,72100.0,17.0542,17.1146,16.9202,16.9269,72100.0
2008-11-18 12:20:00,25.25,25.3,25.15,25.19,153100.0,16.9269,16.9604,16.8598,16.8866,153100.0
2008-11-18 12:30:00,25.19,25.19,24.85,24.94,77500.0,16.8866,16.8866,16.6587,16.7191,77500.0
2008-11-18 12:40:00,24.91,24.95,24.74,24.83,61100.0,16.6989,16.7258,16.585,16.6453,61100.0
2008-11-18 12:50:00,24.81,24.81,24.52,24.57,142500.0,16.6319,16.6319,16.4375,16.471,142500.0
2008-11-18 13:00:00,24.55,24.55,24.2,24.28,171000.0,16.4576,16.4576,16.223,16.2766,171000.0
2008-11-18 13:10:00,24.28,24.3,24.06,24.18,146700.0,16.2766,16.29,16.1291,16.2096,146700.0
2008-11-18 13:20:00,24.18,24.36,24.17,24.24,98700.0,16.2096,16.3302,16.2029,16.2498,98700.0
2008-11-18 13:30:00,24.23,24.25,23.81,23.89,165400.0,16.2431,16.2565,15.9615,16.0152,165400.0
2008-11-18 13:40:00,23.91,24.05,23.79,23.92,479400.0,16.0286,16.1224,15.9481,16.0353,479400.0
2008-11-18 13:50:00,23.95,24.22,23.95,24.14,161200.0,16.0554,16.2364,16.0554,16.1828,161200.0
2008-11-18 14:00:00,24.14,24.17,23.76,23.83,176200.0,16.1828,16.2029,15.928,15.9749,176200.0
2008-11-18 14:10:00,23.83,24.12,23.77,23.9,105400.0,15.9749,16.1693,15.9347,16.0219,105400.0
2008-11-18 14:20:00,23.9,24.08,23.81,24.0,125300.0,16.0219,16.1425,15.9615,16.0889,125300.0
2008-11-18 14:30:00,24.01,24.04,23.8,23.92,172200.0,16.0956,16.1157,15.9548,16.0353,172200.0
2008-11-18 14:40:00,23.92,23.99,23.55,23.67,124100.0,16.0353,16.0822,15.7872,15.8677,124100.0
2008-11-18 14:50:00,23.65,23.84,23.55,23.8,153400.0,15.8543,15.9816,15.7872,15.9548,153400.0
2008-11-18 15:00:00,23.8,24.11,23.68,24.09,179100.0,15.9548,16.1626,15.8744,16.1492,179100.0
2008-11-18 15:10:00,24.1,24.25,23.91,24.21,162300.0,16.1559,16.2565,16.0286,16.2297,162300.0
2008-11-18 15:20:00,24.17,24.39,23.94,24.18,182600.0,16.2029,16.3503,16.0487,16.2096,182600.0
2008-11-18 15:30:00,24.15,24.4,23.9,24.24,197600.0,16.1895,16.3571,16.0219,16.2498,197600.0
2008-11-18 15:40:00,24.25,24.68,24.23,24.62,344500.0,16.2565,16.5448,16.2431,16.5045,344500.0
2008-11-18 15:50:00,24.63,25.08,24.52,24.85,634200.0,16.5112,16.8129,16.4375,16.6587,634200.0
2008-11-19 09:30:00,24.62,24.94,24.06,24.14,166000.0,16.5045,16.7191,16.1291,16.1828,166000.0
2008-11-19 09:40:00,24.15,24.28,23.59,24.0,176900.0,16.1895,16.2766,15.8141,16.0889,176900.0
2008-11-19 09:50:00,23.99,24.1,23.5,23.92,200100.0,16.0822,16.1559,15.7537,16.0353,200100.0
2008-11-19 10:00:00,23.95,24.11,23.66,23.96,202900.0,16.0554,16.1626,15.861,16.0621,202900.0
2008-11-19 10:10:00,23.97,23.99,23.57,23.59,173600.0,16.0688,16.0822,15.8006,15.8141,173600.0
2008-11-19 10:20:00,23.6,23.7,23.16,23.26,192800.0,15.8208,15.8878,15.5258,15.5928,192800.0
2008-11-19 10:30:00,23.27,23.27,22.93,22.93,128100.0,15.5995,15.5995,15.3716,15.3716,128100.0
2008-11-19 10:40:00,22.96,23.1,22.85,22.9,255200.0,15.3917,15.4856,15.318,15.3515,255200.0
2008-11-19 10:50:00,22.9,22.9,22.03,22.26,512600.0,15.3515,15.3515,14.7683,14.9225,512600.0
2008-11-19 11:00:00,22.3,22.59,22.19,22.51,233400.0,14.9493,15.1437,14.8755,15.0901,233400.0
2008-11-19 11:10:00,22.5,22.52,22.05,22.34,143800.0,15.0833,15.0968,14.7817,14.9761,143800.0
2008-11-19 11:20:00,22.34,22.37,21.83,21.88,156000.0,14.9761,14.9962,14.6342,14.6677,156000.0
2008-11-19 11:30:00,21.87,22.3,21.87,22.23,305600.0,14.661,14.9493,14.661,14.9023,305600.0
2008-11-19 11:40:00,22.24,22.32,21.88,21.91,136600.0,14.909,14.9627,14.6677,14.6878,136600.0
2008-11-19 11:50:00,21.9,22.17,21.9,21.92,175800.0,14.6811,14.8621,14.6811,14.6945,175800.0
2008-11-19 12:00:00,21.92,21.99,21.64,21.95,189500.0,14.6945,14.7415,14.5068,14.7146,189500.0
2008-11-19 12:10:00,21.96,22.04,21.82,21.88,118900.0,14.7213,14.775,14.6275,14.6677,118900.0
2008-11-19 12:20:00,21.9,22.1,21.88,22.0,144700.0,14.6811,14.8152,14.6677,14.7482,144700.0
2008-11-19 12:30:00,22.01,22.15,21.88,22.13,130900.0,14.7549,14.8487,14.6677,14.8353,130900.0
2008-11-19 12:40:00,22.13,22.16,22.06,22.12,112800.0,14.8353,14.8554,14.7884,14.8286,112800.0
2008-11-19 12:50:00,22.12,22.16,22.04,22.05,142300.0,14.8286,14.8554,14.775,14.7817,142300.0
2008-11-19 13:00:00,22.04,22.16,22.03,22.03,176800.0,14.775,14.8554,14.7683,14.7683,176800.0
2008-11-19 13:10:00,22.03,22.15,21.81,21.86,158400.0,14.7683,14.8487,14.6208,14.6543,158400.0
2008-11-19 13:20:00,21.86,21.89,21.52,21.52,134400.0,14.6543,14.6744,14.4264,14.4264,134400.0
2008-11-19 13:30:00,21.51,21.58,21.27,21.38,229300.0,14.4197,14.4666,14.2588,14.3325,229300.0
2008-11-19 13:40:00,21.4,21.59,21.36,21.5,161000.0,14.3459,14.4733,14.3191,14.413,161000.0
2008-11-19 13:50:00,21.5,21.8,21.4,21.61,164200.0,14.413,14.6141,14.3459,14.4867,164200.0
2008-11-19 14:00:00,21.61,21.65,21.26,21.39,154600.0,14.4867,14.5135,14.2521,14.3392,154600.0
2008-11-19 14:10:00,21.39,21.47,21.12,21.13,214200.0,14.3392,14.3929,14.1582,14.1649,214200.0
2008-11-19 14:20:00,21.13,21.13,20.82,20.82,240600.0,14.1649,14.1649,13.9571,13.9571,240600.0
2008-11-19 14:30:00,20.81,20.89,20.3,20.55,384200.0,13.9504,14.004,13.6085,13.7761,384200.0
2008-11-19 14:40:00,20.55,21.19,20.53,21.05,304900.0,13.7761,14.2052,13.7627,14.1113,304900.0
2008-11-19 14:50:00,21.05,21.27,20.98,21.1,174200.0,14.1113,14.2588,14.0644,14.1448,174200.0
2008-11-19 15:00:00,21.1,21.39,20.97,21.3,167400.0,14.1448,14.3392,14.0577,14.2789,167400.0
2008-11-19 15:10:00,21.3,21.35,20.92,20.94,169500.0,14.2789,14.3124,14.0242,14.0376,169500.0
2008-11-19 15:20:00,20.95,21.02,20.71,20.95,223700.0,14.0443,14.0912,13.8834,14.0443,223700.0
2008-11-19 15:30:00,20.95,21.03,20.52,20.52,334700.0,14.0443,14.0979,13.756,13.756,334700.0
2008-11-19 15:40:00,20.52,20.59,19.62,19.76,586700.0,13.756,13.8029,13.1527,13.2465,586700.0
2008-11-19 15:50:00,19.76,20.43,19.74,19.98,926600.0,13.2465,13.6957,13.2331,13.394,926600.0
2008-11-20 09:30:00,19.76,19.95,19.21,19.36,253600.0,13.2465,13.3739,12.8778,12.9784,253600.0
2008-11-20 09:40:00,19.35,19.38,18.77,18.89,325400.0,12.9717,12.9918,12.5829,12.6633,325400.0
2008-11-20 09:50:00,18.9,19.34,18.87,19.3,443700.0,12.67,12.965,12.6499,12.9382,443700.0
2008-11-20 10:00:00,19.28,19.37,19.05,19.31,399100.0,12.9248,12.9851,12.7706,12.9449,399100.0
2008-11-20 10:10:00,19.3,19.3,18.16,18.2,562300.0,12.9382,12.9382,12.1739,12.2008,562300.0
2008-11-20 10:20:00,18.19,18.86,18.17,18.84,317300.0,12.194,12.6432,12.1806,12.6298,317300.0
2008-11-20 10:30:00,18.83,19.0,18.47,18.56,388200.0,12.6231,12.737,12.3818,12.4421,388200.0
2008-11-20 10:40:00,18.55,19.46,18.46,19.38,282300.0,12.4354,13.0454,12.375,12.9918,282300.0
2008-11-20 10:50:00,19.36,19.44,19.04,19.34,230600.0,12.9784,13.032,12.7639,12.965,230600.0
2008-11-20 11:00:00,19.35,19.73,19.22,19.28,368500.0,12.9717,13.2264,12.8845,12.9248,368500.0
2008-11-20 11:10:00,19.28,19.32,19.02,19.06,216400.0,12.9248,12.9516,12.7505,12.7773,216400.0
2008-11-20 11:20:00,19.06,19.27,18.96,19.21,167800.0,12.7773,12.918,12.7102,12.8778,167800.0
2008-11-20 11:30:00,19.2,19.23,19.08,19.19,210700.0,12.8711,12.8912,12.7907,12.8644,210700.0
2008-11-20 11:40:00,19.19,19.28,19.1,19.28,156100.0,12.8644,12.9248,12.8041,12.9248,156100.0
2008-11-20 11:50:00,19.28,19.28,19.17,19.24,203900.0,12.9248,12.9248,12.851,12.8979,203900.0
2008-11-20 12:00:00,19.23,19.35,19.15,19.28,175900.0,12.8912,12.9717,12.8376,12.9248,175900.0
2008-11-20 12:10:00,19.27,19.68,19.22,19.54,201600.0,12.918,13.1929,12.8845,13.099,201600.0
2008-11-20 12:20:00,19.54,20.48,19.54,20.47,399600.0,13.099,13.7292,13.099,13.7225,399600.0
2008-11-20 12:30:00,20.47,20.82,20.28,20.57,416700.0,13.7225,13.9571,13.5951,13.7895,416700.0
2008-11-20 12:40:00,20.56,21.15,20.42,20.95,351000.0,13.7828,14.1783,13.689,14.0443,351000.0
2008-11-20 12:50:00,20.94,20.99,20.3,20.46,348500.0,14.0376,14.0711,13.6085,13.7158,348500.0
2008-11-20 13:00:00,20.46,20.47,20.19,20.32,253200.0,13.7158,13.7225,13.5348,13.6219,253200.0
2008-11-20 13:10:00,20.32,20.35,20.01,20.05,201900.0,13.6219,13.642,13.4141,13.4409,201900.0
2008-11-20 13:20:00,20.0,20.02,19.69,19.73,161700.0,13.4074,13.4208,13.1996,13.2264,161700.0
2008-11-20 13:30:00,19.72,19.83,19.45,19.58,142000.0,13.2197,13.2935,13.0387,13.1259,142000.0
2008-11-20 13:40:00,19.56,19.81,19.54,19.77,145200.0,13.1125,13.28,13.099,13.2532,145200.0
2008-11-20 13:50:00,19.77,19.95,19.67,19.84,146100.0,13.2532,13.3739,13.1862,13.3002,146100.0
2008-11-20 14:00:00,19.87,19.98,19.45,19.53,148800.0,13.3203,13.394,13.0387,13.0923,148800.0
2008-11-20 14:10:00,19.53,19.6,19.25,19.29,121300.0,13.0923,13.1393,12.9046,12.9315,121300.0
2008-11-20 14:20:00,19.3,19.51,19.1,19.12,154400.0,12.9382,13.0789,12.8041,12.8175,154400.0
2008-11-20 14:30:00,19.11,19.18,18.97,19.02,431900.0,12.8108,12.8577,12.7169,12.7505,431900.0
2008-11-20 14:40:00,19.03,19.18,18.86,18.93,187900.0,12.7572,12.8577,12.6432,12.6901,187900.0
2008-11-20 14:50:00,18.93,19.04,18.71,18.82,167300.0,12.6901,12.7639,12.5426,12.6164,167300.0
2008-11-20 15:00:00,18.82,19.04,18.81,18.99,184700.0,12.6164,12.7639,12.6097,12.7303,184700.0
2008-11-20 15:10:00,19.0,19.03,18.6,18.68,155600.0,12.737,12.7572,12.4689,12.5225,155600.0
2008-11-20 15:20:00,18.68,18.74,18.44,18.57,276300.0,12.5225,12.5628,12.3616,12.4488,276300.0
2008-11-20 15:30:00,18.57,18.74,18.32,18.32,298600.0,12.4488,12.5628,12.2812,12.2812,298600.0
2008-11-20 15:40:00,18.34,18.48,18.07,18.29,677000.0,12.2946,12.3885,12.1136,12.2611,677000.0
2008-11-20 15:50:00,18.28,18.34,17.72,18.05,1055300.0,12.2544,12.2946,11.879,12.1002,1055300.0
2008-11-21 09:30:00,18.64,19.47,18.12,18.86,640600.0,12.4957,13.0521,12.1471,12.6432,640600.0
2008-11-21 09:40:00,18.88,19.47,18.58,19.27,408500.0,12.6566,13.0521,12.4555,12.918,408500.0
2008-11-21 09:50:00,19.29,19.35,19.0,19.18,336500.0,12.9315,12.9717,12.737,12.8577,336500.0
2008-11-21 10:00:00,19.16,19.62,19.0,19.59,253800.0,12.8443,13.1527,12.737,13.1326,253800.0
2008-11-21 10:10:00,19.6,19.61,19.06,19.34,243400.0,13.1393,13.146,12.7773,12.965,243400.0
2008-11-21 10:20:00,19.33,19.45,18.9,19.02,265900.0,12.9583,13.0387,12.67,12.7505,265900.0
2008-11-21 10:30:00,19.03,19.27,18.98,19.16,200100.0,12.7572,12.918,12.7236,12.8443,200100.0
2008-11-21 10:40:00,19.18,19.27,19.02,19.06,207400.0,12.8577,12.918,12.7505,12.7773,207400.0
2008-11-21 10:50:00,19.05,19.2,18.99,19.03,388100.0,12.7706,12.8711,12.7303,12.7572,388100.0
2008-11-21 11:00:00,19.03,19.05,18.51,18.54,384600.0,12.7572,12.7706,12.4086,12.4287,384600.0
2008-11-21 11:10:00,18.53,18.7,18.42,18.47,245300.0,12.422,12.5359,12.3482,12.3818,245300.0
2008-11-21 11:20:00,18.47,18.77,18.45,18.68,220500.0,12.3818,12.5829,12.3683,12.5225,220500.0
2008-11-21 11:30:00,18.69,18.97,18.67,18.91,153300.0,12.5292,12.7169,12.5158,12.6767,153300.0
2008-11-21 11:40:00,18.9,19.06,18.73,18.75,113300.0,12.67,12.7773,12.556,12.5695,113300.0
2008-11-21 11:50:00,18.76,18.8,18.59,18.73,106000.0,12.5762,12.603,12.4622,12.556,106000.0
2008-11-21 12:00:00,18.75,19.06,18.56,18.98,152300.0,12.5695,12.7773,12.4421,12.7236,152300.0
2008-11-21 12:10:00,19.0,19.21,18.86,19.04,84600.0,12.737,12.8778,12.6432,12.7639,84600.0
2008-11-21 12:20:00,19.03,19.59,18.99,19.5,174300.0,12.7572,13.1326,12.7303,13.0722,174300.0
2008-11-21 12:30:00,19.5,19.88,19.4,19.72,171000.0,13.0722,13.327,13.0052,13.2197,171000.0
2008-11-21 12:40:00,19.72,19.91,19.43,19.43,120700.0,13.2197,13.3471,13.0253,13.0253,120700.0
2008-11-21 12:50:00,19.42,19.65,19.42,19.51,106600.0,13.0186,13.1728,13.0186,13.0789,106600.0
2008-11-21 13:00:00,19.55,19.58,19.27,19.46,89200.0,13.1058,13.1259,12.918,13.0454,89200.0
2008-11-21 13:10:00,19.46,19.68,19.45,19.58,113200.0,13.0454,13.1929,13.0387,13.1259,113200.0
2008-11-21 13:20:00,19.58,19.58,19.17,19.21,100800.0,13.1259,13.1259,12.851,12.8778,100800.0
2008-11-21 13:30:00,19.21,19.34,19.09,19.19,120800.0,12.8778,12.965,12.7974,12.8644,120800.0
2008-11-21 13:40:00,19.17,19.48,19.17,19.28,130000.0,12.851,13.0588,12.851,12.9248,130000.0
2008-11-21 13:50:00,19.26,19.35,19.1,19.11,156600.0,12.9113,12.9717,12.8041,12.8108,156600.0
2008-11-21 14:00:00,19.09,19.62,19.09,19.48,256600.0,12.7974,13.1527,12.7974,13.0588,256600.0
2008-11-21 14:10:00,19.49,19.6,19.33,19.42,99400.0,13.0655,13.1393,12.9583,13.0186,99400.0
2008-11-21 14:20:00,19.4,19.76,19.4,19.41,171200.0,13.0052,13.2465,13.0052,13.0119,171200.0
2008-11-21 14:30:00,19.41,19.41,19.11,19.27,157300.0,13.0119,13.0119,12.8108,12.918,157300.0
2008-11-21 14:40:00,19.25,19.59,19.02,19.45,238500.0,12.9046,13.1326,12.7505,13.0387,238500.0
2008-11-21 14:50:00,19.45,19.47,19.11,19.3,184700.0,13.0387,13.0521,12.8108,12.9382,184700.0
2008-11-21 15:00:00,19.28,20.19,19.27,19.99,341300.0,12.9248,13.5348,12.918,13.4007,341300.0
2008-11-21 15:10:00,19.99,20.51,19.9,20.22,396700.0,13.4007,13.7493,13.3404,13.5549,396700.0
2008-11-21 15:20:00,20.21,20.41,19.95,20.37,412400.0,13.5482,13.6823,13.3739,13.6555,412400.0
2008-11-21 15:30:00,20.35,20.91,20.25,20.72,317800.0,13.642,14.0175,13.575,13.8901,317800.0
2008-11-21 15:40:00,20.73,20.84,20.23,20.84,390600.0,13.8968,13.9705,13.5616,13.9705,390600.0
2008-11-21 15:50:00,20.85,21.67,20.51,21.48,961600.0,13.9772,14.5269,13.7493,14.3996,961600.0
2008-11-24 09:30:00,21.92,22.25,21.13,21.16,283200.0,14.6945,14.9158,14.1649,14.185,283200.0
2008-11-24 09:40:00,21.18,21.25,20.72,21.24,158400.0,14.1985,14.2454,13.8901,14.2387,158400.0
2008-11-24 09:50:00,21.24,21.41,20.92,21.18,125000.0,14.2387,14.3526,14.0242,14.1985,125000.0
2008-11-24 10:00:00,21.22,21.39,20.94,21.15,208400.0,14.2253,14.3392,14.0376,14.1783,208400.0
2008-11-24 10:10:00,21.16,21.24,20.81,20.81,121300.0,14.185,14.2387,13.9504,13.9504,121300.0
2008-11-24 10:20:00,20.85,21.2,20.66,21.2,178400.0,13.9772,14.2119,13.8499,14.2119,178400.0
2008-11-24 10:30:00,21.2,21.92,21.16,21.5,518100.0,14.2119,14.6945,14.185,14.413,518100.0
2008-11-24 10:40:00,21.5,21.96,21.5,21.78,253000.0,14.413,14.7213,14.413,14.6007,253000.0
2008-11-24 10:50:00,21.78,21.79,21.12,21.5,283600.0,14.6007,14.6074,14.1582,14.413,283600.0
2008-11-24 11:00:00,21.54,21.63,21.2,21.25,157200.0,14.4398,14.5001,14.2119,14.2454,157200.0
2008-11-24 11:10:00,21.24,21.49,21.18,21.26,150700.0,14.2387,14.4063,14.1985,14.2521,150700.0
2008-11-24 11:20:00,21.26,21.63,21.2,21.52,155900.0,14.2521,14.5001,14.2119,14.4264,155900.0
2008-11-24 11:30:00,21.5,21.73,21.41,21.73,134500.0,14.413,14.5672,14.3526,14.5672,134500.0
2008-11-24 11:40:00,21.72,21.73,21.58,21.69,157000.0,14.5605,14.5672,14.4666,14.5403,157000.0
2008-11-24 11:50:00,21.69,21.9,21.64,21.64,151000.0,14.5403,14.6811,14.5068,14.5068,151000.0
2008-11-24 12:00:00,21.65,21.76,21.46,21.52,82500.0,14.5135,14.5873,14.3862,14.4264,82500.0
2008-11-24 12:10:00,21.49,21.51,21.18,21.24,109200.0,14.4063,14.4197,14.1985,14.2387,109200.0
2008-11-24 12:20:00,21.24,21.25,20.92,21.2,107100.0,14.2387,14.2454,14.0242,14.2119,107100.0
2008-11-24 12:30:00,21.19,21.38,21.16,21.19,71000.0,14.2052,14.3325,14.185,14.2052,71000.0
2008-11-24 12:40:00,21.19,21.5,21.15,21.5,61000.0,14.2052,14.413,14.1783,14.413,61000.0
2008-11-24 12:50:00,21.48,21.79,21.47,21.74,89200.0,14.3996,14.6074,14.3929,14.5739,89200.0
2008-11-24 13:00:00,21.74,21.88,21.71,21.77,81100.0,14.5739,14.6677,14.5538,14.594,81100.0
2008-11-24 13:10:00,21.79,21.8,21.45,21.49,151300.0,14.6074,14.6141,14.3795,14.4063,151300.0
2008-11-24 13:20:00,21.48,21.61,21.46,21.61,118800.0,14.3996,14.4867,14.3862,14.4867,118800.0
2008-11-24 13:30:00,21.57,21.74,21.56,21.73,97400.0,14.4599,14.5739,14.4532,14.5672,97400.0
2008-11-24 13:40:00,21.73,21.83,21.7,21.76,137300.0,14.5672,14.6342,14.547,14.5873,137300.0
2008-11-24 13:50:00,21.76,22.1,21.74,22.1,149500.0,14.5873,14.8152,14.5739,14.8152,149500.0
2008-11-24 14:00:00,22.08,22.09,21.78,21.78,99300.0,14.8018,14.8085,14.6007,14.6007,99300.0
2008-11-24 14:10:00,21.79,21.92,21.75,21.85,98900.0,14.6074,14.6945,14.5806,14.6476,98900.0
2008-11-24 14:20:00,21.85,22.18,21.85,22.08,90700.0,14.6476,14.8688,14.6476,14.8018,90700.0
2008-11-24 14:30:00,22.09,22.46,22.03,22.38,120100.0,14.8085,15.0565,14.7683,15.0029,120100.0
2008-11-24 14:40:00,22.38,22.42,22.24,22.24,200300.0,15.0029,15.0297,14.909,14.909,200300.0
2008-11-24 14:50:00,22.24,22.54,22.19,22.52,126100.0,14.909,15.1102,14.8755,15.0968,126100.0
2008-11-24 15:00:00,22.54,22.98,22.51,22.97,231400.0,15.1102,15.4051,15.0901,15.3984,231400.0
2008-11-24 15:10:00,22.97,23.35,22.97,23.27,283700.0,15.3984,15.6532,15.3984,15.5995,283700.0
2008-11-24 15:20:00,23.26,23.61,23.0,23.59,246700.0,15.5928,15.8275,15.4185,15.8141,246700.0
2008-11-24 15:30:00,23.59,24.23,23.49,24.19,384500.0,15.8141,16.2431,15.747,16.2163,384500.0
2008-11-24 15:40:00,24.19,24.5,23.85,23.91,530100.0,16.2163,16.4241,15.9883,16.0286,530100.0
2008-11-24 15:50:00,23.91,23.98,23.24,23.57,705600.0,16.0286,16.0755,15.5794,15.8006,705600.0
2008-11-25 09:30:00,24.78,24.78,23.28,23.87,277500.0,16.8915,16.8915,15.869,16.2712,277500.0
2008-11-25 09:40:00,23.87,24.21,23.7,23.78,241000.0,16.2712,16.503,16.1553,16.2098,241000.0
2008-11-25 09:50:00,23.78,23.98,23.42,23.73,169900.0,16.2098,16.3462,15.9644,16.1758,169900.0
2008-11-25 10:00:00,23.75,24.28,23.75,24.28,248400.0,16.1894,16.5507,16.1894,16.5507,248400.0
2008-11-25 10:10:00,24.28,24.29,23.86,24.03,151000.0,16.5507,16.5575,16.2644,16.3803,151000.0
2008-11-25 10:20:00,24.02,24.03,23.54,23.71,271300.0,16.3734,16.3803,16.0462,16.1621,271300.0
2008-11-25 10:30:00,23.7,23.8,23.55,23.55,148200.0,16.1553,16.2235,16.0531,16.0531,148200.0
2008-11-25 10:40:00,23.57,23.58,23.13,23.2,122700.0,16.0667,16.0735,15.7668,15.8145,122700.0
2008-11-25 10:50:00,23.2,23.44,23.1,23.41,146300.0,15.8145,15.9781,15.7463,15.9576,146300.0
2008-11-25 11:00:00,23.41,23.61,23.35,23.5,165800.0,15.9576,16.094,15.9167,16.019,165800.0
2008-11-25 11:10:00,23.51,23.77,23.47,23.74,132300.0,16.0258,16.203,15.9985,16.1826,132300.0
2008-11-25 11:20:00,23.77,24.0,23.76,23.8,211800.0,16.203,16.3598,16.1962,16.2235,211800.0
2008-11-25 11:30:00,23.8,23.95,23.8,23.91,133400.0,16.2235,16.3257,16.2235,16.2985,133400.0
2008-11-25 11:40:00,23.92,24.25,23.91,24.14,235400.0,16.3053,16.5302,16.2985,16.4552,235400.0
2008-11-25 11:50:00,24.14,24.24,23.91,24.14,94600.0,16.4552,16.5234,16.2985,16.4552,94600.0
2008-11-25 12:00:00,24.14,24.21,23.82,23.84,80600.0,16.4552,16.503,16.2371,16.2507,80600.0
2008-11-25 12:10:00,23.84,23.9,23.72,23.74,176900.0,16.2507,16.2916,16.1689,16.1826,176900.0
2008-11-25 12:20:00,23.74,23.75,23.52,23.54,107200.0,16.1826,16.1894,16.0326,16.0462,107200.0
2008-11-25 12:30:00,23.57,23.68,23.33,23.35,142000.0,16.0667,16.1417,15.9031,15.9167,142000.0
2008-11-25 12:40:00,23.36,23.54,23.13,23.18,105500.0,15.9235,16.0462,15.7668,15.8008,105500.0
2008-11-25 12:50:00,23.18,23.19,22.89,23.11,137100.0,15.8008,15.8077,15.6032,15.7531,137100.0
2008-11-25 13:00:00,23.13,23.34,23.11,23.34,76600.0,15.7668,15.9099,15.7531,15.9099,76600.0
2008-11-25 13:10:00,23.34,23.49,23.27,23.49,63300.0,15.9099,16.0122,15.8622,16.0122,63300.0
2008-11-25 13:20:00,23.5,23.73,23.47,23.68,95900.0,16.019,16.1758,15.9985,16.1417,95900.0
2008-11-25 13:30:00,23.69,23.94,23.69,23.94,95000.0,16.1485,16.3189,16.1485,16.3189,95000.0
2008-11-25 13:40:00,23.94,23.98,23.81,23.85,78100.0,16.3189,16.3462,16.2303,16.2576,78100.0
2008-11-25 13:50:00,23.87,23.87,23.55,23.56,103700.0,16.2712,16.2712,16.0531,16.0599,103700.0
2008-11-25 14:00:00,23.56,23.6,23.19,23.22,116500.0,16.0599,16.0871,15.8077,15.8281,116500.0
2008-11-25 14:10:00,23.22,23.23,22.96,23.08,120200.0,15.8281,15.8349,15.6509,15.7327,120200.0
2008-11-25 14:20:00,23.1,23.17,22.88,22.88,100700.0,15.7463,15.794,15.5963,15.5963,100700.0
2008-11-25 14:30:00,22.88,23.4,22.87,23.23,143300.0,15.5963,15.9508,15.5895,15.8349,143300.0
2008-11-25 14:40:00,23.24,23.29,23.03,23.03,66100.0,15.8417,15.8758,15.6986,15.6986,66100.0
2008-11-25 14:50:00,23.05,23.47,22.9,23.4,161900.0,15.7122,15.9985,15.61,15.9508,161900.0
2008-11-25 15:00:00,23.4,23.8,23.36,23.66,211100.0,15.9508,16.2235,15.9235,16.128,211100.0
2008-11-25 15:10:00,23.67,23.78,23.59,23.65,209800.0,16.1349,16.2098,16.0803,16.1212,209800.0
2008-11-25 15:20:00,23.66,23.74,23.4,23.64,229100.0,16.128,16.1826,15.9508,16.1144,229100.0
2008-11-25 15:30:00,23.64,23.93,23.54,23.79,215100.0,16.1144,16.3121,16.0462,16.2167,215100.0
2008-11-25 15:40:00,23.81,24.42,23.8,24.21,435900.0,16.2303,16.6461,16.2235,16.503,435900.0
2008-11-25 15:50:00,24.19,24.52,24.17,24.35,694100.0,16.4893,16.7143,16.4757,16.5984,694100.0
2008-11-26 09:30:00,23.37,23.39,22.15,22.46,333700.0,15.9304,15.944,15.0987,15.3101,333700.0
2008-11-26 09:40:00,22.47,22.87,22.42,22.68,286900.0,15.3169,15.5895,15.2828,15.46,286900.0
2008-11-26 09:50:00,22.68,22.94,22.62,22.73,91700.0,15.46,15.6372,15.4191,15.4941,91700.0
2008-11-26 10:00:00,22.72,22.86,22.51,22.55,98200.0,15.4873,15.5827,15.3441,15.3714,98200.0
2008-11-26 10:10:00,22.56,23.15,22.53,22.97,127000.0,15.3782,15.7804,15.3578,15.6577,127000.0
2008-11-26 10:20:00,22.97,23.15,22.92,22.99,142400.0,15.6577,15.7804,15.6236,15.6713,142400.0
2008-11-26 10:30:00,22.99,23.02,22.82,22.87,157000.0,15.6713,15.6918,15.5554,15.5895,157000.0
2008-11-26 10:40:00,22.9,22.96,22.78,22.86,141000.0,15.61,15.6509,15.5282,15.5827,141000.0
2008-11-26 10:50:00,22.87,23.15,22.85,23.11,158900.0,15.5895,15.7804,15.5759,15.7531,158900.0
2008-11-26 11:00:00,23.12,23.16,22.9,22.99,113600.0,15.7599,15.7872,15.61,15.6713,113600.0
2008-11-26 11:10:00,22.99,23.04,22.9,22.92,101700.0,15.6713,15.7054,15.61,15.6236,101700.0
2008-11-26 11:20:00,22.9,23.0,22.89,22.9,103200.0,15.61,15.6781,15.6032,15.61,103200.0
2008-11-26 11:30:00,22.89,23.01,22.81,22.99,110800.0,15.6032,15.685,15.5486,15.6713,110800.0
2008-11-26 11:40:00,22.99,23.05,22.89,23.0,90400.0,15.6713,15.7122,15.6032,15.6781,90400.0
2008-11-26 11:50:00,23.0,23.01,22.86,22.87,82600.0,15.6781,15.685,15.5827,15.5895,82600.0
2008-11-26 12:00:00,22.87,22.95,22.81,22.84,67600.0,15.5895,15.6441,15.5486,15.5691,67600.0
2008-11-26 12:10:00,22.85,22.87,22.72,22.81,88300.0,15.5759,15.5895,15.4873,15.5486,88300.0
2008-11-26 12:20:00,22.8,22.87,22.71,22.76,61000.0,15.5418,15.5895,15.4805,15.5145,61000.0
2008-11-26 12:30:00,22.76,22.86,22.72,22.8,63500.0,15.5145,15.5827,15.4873,15.5418,63500.0
2008-11-26 12:40:00,22.8,22.95,22.78,22.88,77700.0,15.5418,15.6441,15.5282,15.5963,77700.0
2008-11-26 12:50:00,22.88,22.9,22.8,22.85,52400.0,15.5963,15.61,15.5418,15.5759,52400.0
2008-11-26 13:00:00,22.85,23.11,22.84,23.08,115900.0,15.5759,15.7531,15.5691,15.7327,115900.0
2008-11-26 13:10:00,23.06,23.07,22.94,22.94,76200.0,15.719,15.7259,15.6372,15.6372,76200.0
2008-11-26 13:20:00,22.93,23.04,22.85,22.94,103100.0,15.6304,15.7054,15.5759,15.6372,103100.0
2008-11-26 13:30:00,22.94,22.95,22.81,22.91,91500.0,15.6372,15.6441,15.5486,15.6168,91500.0
2008-11-26 13:40:00,22.91,22.99,22.87,22.92,61700.0,15.6168,15.6713,15.5895,15.6236,61700.0
2008-11-26 13:50:00,22.94,22.96,22.88,22.91,97400.0,15.6372,15.6509,15.5963,15.6168,97400.0
2008-11-26 14:00:00,22.9,22.97,22.8,22.94,70300.0,15.61,15.6577,15.5418,15.6372,70300.0
2008-11-26 14:10:00,22.93,23.06,22.88,23.01,72900.0,15.6304,15.719,15.5963,15.685,72900.0
2008-11-26 14:20:00,23.01,23.19,22.99,23.08,130400.0,15.685,15.8077,15.6713,15.7327,130400.0
2008-11-26 14:30:00,23.09,23.39,23.07,23.25,137000.0,15.7395,15.944,15.7259,15.8486,137000.0
2008-11-26 14:40:00,23.24,23.55,23.24,23.5,150800.0,15.8417,16.0531,15.8417,16.019,150800.0
2008-11-26 14:50:00,23.48,23.77,23.47,23.69,86700.0,16.0053,16.203,15.9985,16.1485,86700.0
2008-11-26 15:00:00,23.7,23.75,23.53,23.62,80400.0,16.1553,16.1894,16.0394,16.1008,80400.0
2008-11-26 15:10:00,23.63,23.95,23.6,23.78,132100.0,16.1076,16.3257,16.0871,16.2098,132100.0
2008-11-26 15:20:00,23.78,23.87,23.62,23.86,172400.0,16.2098,16.2712,16.1008,16.2644,172400.0
2008-11-26 15:30:00,23.86,24.03,23.78,24.03,194500.0,16.2644,16.3803,16.2098,16.3803,194500.0
2008-11-26 15:40:00,24.03,24.11,23.87,24.04,336100.0,16.3803,16.4348,16.2712,16.3871,336100.0
2008-11-26 15:50:00,24.04,24.04,23.82,23.99,445000.0,16.3871,16.3871,16.2371,16.353,445000.0
2008-11-28 09:30:00,23.99,24.69,23.99,24.61,103600.0,16.353,16.8301,16.353,16.7756,103600.0
2008-11-28 09:40:00,24.58,24.7,24.29,24.3,76000.0,16.7552,16.837,16.5575,16.5643,76000.0
2008-11-28 09:50:00,24.3,24.57,24.25,24.56,50100.0,16.5643,16.7483,16.5302,16.7415,50100.0
2008-11-28 10:00:00,24.56,24.62,24.38,24.4,60700.0,16.7415,16.7824,16.6188,16.6325,60700.0
2008-11-28 10:10:00,24.4,24.5,24.37,24.44,75500.0,16.6325,16.7006,16.612,16.6597,75500.0
2008-11-28 10:20:00,24.43,24.74,24.43,24.67,90300.0,16.6529,16.8642,16.6529,16.8165,90300.0
2008-11-28 10:30:00,24.68,24.69,24.55,24.65,44200.0,16.8233,16.8301,16.7347,16.8029,44200.0
2008-11-28 10:40:00,24.62,24.68,24.56,24.65,40500.0,16.7824,16.8233,16.7415,16.8029,40500.0
2008-11-28 10:50:00,24.64,24.67,24.61,24.65,62700.0,16.7961,16.8165,16.7756,16.8029,62700.0
2008-11-28 11:00:00,24.65,24.7,24.6,24.61,67500.0,16.8029,16.837,16.7688,16.7756,67500.0
2008-11-28 11:10:00,24.63,24.67,24.51,24.51,41200.0,16.7892,16.8165,16.7075,16.7075,41200.0
2008-11-28 11:20:00,24.53,24.63,24.5,24.59,88100.0,16.7211,16.7892,16.7006,16.762,88100.0
2008-11-28 11:30:00,24.6,24.85,24.59,24.85,106100.0,16.7688,16.9392,16.762,16.9392,106100.0
2008-11-28 11:40:00,24.85,24.97,24.78,24.97,115000.0,16.9392,17.021,16.8915,17.021,115000.0
2008-11-28 11:50:00,24.97,25.17,24.97,25.17,91000.0,17.021,17.1573,17.021,17.1573,91000.0
2008-11-28 12:00:00,25.18,25.34,25.14,25.14,80200.0,17.1642,17.2732,17.1369,17.1369,80200.0
2008-11-28 12:10:00,25.14,25.38,25.13,25.2,77300.0,17.1369,17.3005,17.1301,17.1778,77300.0
2008-11-28 12:20:00,25.19,25.22,25.09,25.16,38600.0,17.171,17.1914,17.1028,17.1505,38600.0
2008-11-28 12:30:00,25.17,25.34,25.13,25.14,88400.0,17.1573,17.2732,17.1301,17.1369,88400.0
2008-11-28 12:40:00,25.16,25.47,25.15,25.41,232800.0,17.1505,17.3618,17.1437,17.3209,232800.0
2008-11-28 12:50:00,25.42,25.51,25.22,25.26,355300.0,17.3278,17.3891,17.1914,17.2187,355300.0
2008-11-28 13:00:00,25.44,25.44,25.26,25.26,413400.0,17.3414,17.3414,17.2187,17.2187,413400.0
2008-11-28 13:10:00,25.44,25.44,25.4,25.43,1900.0,17.3414,17.3414,17.3141,17.3346,1900.0
2008-11-28 13:20:00,25.44,25.44,25.44,25.44,68700.0,17.3414,17.3414,17.3414,17.3414,68700.0
2008-11-28 13:30:00,25.44,25.44,25.44,25.44,0.0,17.3414,17.3414,17.3414,17.3414,0.0
2008-11-28 13:40:00,25.44,25.44,25.44,25.44,0.0,17.3414,17.3414,17.3414,17.3414,0.0
2008-11-28 13:50:00,25.44,25.44,25.44,25.44,100.0,17.3414,17.3414,17.3414,17.3414,100.0
2008-11-28 14:00:00,25.44,25.44,25.44,25.44,0.0,17.3414,17.3414,17.3414,17.3414,0.0
2008-11-28 14:10:00,25.44,25.44,25.44,25.44,0.0,17.3414,17.3414,17.3414,17.3414,0.0
2008-11-28 14:20:00,25.44,25.44,25.44,25.44,0.0,17.3414,17.3414,17.3414,17.3414,0.0
2008-11-28 14:30:00,25.44,25.44,25.44,25.44,0.0,17.3414,17.3414,17.3414,17.3414,0.0
2008-11-28 14:40:00,25.44,25.44,25.44,25.44,0.0,17.3414,17.3414,17.3414,17.3414,0.0
2008-11-28 14:50:00,25.44,25.44,25.44,25.44,0.0,17.3414,17.3414,17.3414,17.3414,0.0
2008-11-28 15:00:00,25.44,25.44,25.44,25.44,0.0,17.3414,17.3414,17.3414,17.3414,0.0
2008-11-28 15:10:00,25.44,25.44,25.44,25.44,0.0,17.3414,17.3414,17.3414,17.3414,0.0
2008-11-28 15:20:00,25.44,25.44,25.44,25.44,0.0,17.3414,17.3414,17.3414,17.3414,0.0
2008-11-28 15:30:00,25.44,25.44,25.44,25.44,0.0,17.3414,17.3414,17.3414,17.3414,0.0
2008-11-28 15:40:00,25.44,25.44,25.44,25.44,0.0,17.3414,17.3414,17.3414,17.3414,0.0
2008-11-28 15:50:00,25.44,25.44,25.44,25.44,0.0,17.3414,17.3414,17.3414,17.3414,0.0
2008-12-01 09:30:00,24.66,24.97,24.1,24.66,312600.0,16.8097,17.021,16.428,16.8097,312600.0
2008-12-01 09:40:00,24.67,24.69,24.16,24.34,246700.0,16.8165,16.8301,16.4689,16.5916,246700.0
2008-12-01 09:50:00,24.34,24.4,24.03,24.09,229800.0,16.5916,16.6325,16.3803,16.4212,229800.0
2008-12-01 10:00:00,24.09,24.21,23.75,24.14,214400.0,16.4212,16.503,16.1894,16.4552,214400.0
2008-12-01 10:10:00,24.15,24.16,23.81,23.87,134300.0,16.4621,16.4689,16.2303,16.2712,134300.0
2008-12-01 10:20:00,23.86,23.92,23.72,23.87,130400.0,16.2644,16.3053,16.1689,16.2712,130400.0
2008-12-01 10:30:00,23.87,23.87,23.65,23.69,104500.0,16.2712,16.2712,16.1212,16.1485,104500.0
2008-12-01 10:40:00,23.67,23.89,23.62,23.7,87000.0,16.1349,16.2848,16.1008,16.1553,87000.0
2008-12-01 10:50:00,23.68,23.78,23.49,23.5,128400.0,16.1417,16.2098,16.0122,16.019,128400.0
2008-12-01 11:00:00,23.51,23.59,23.31,23.32,117400.0,16.0258,16.0803,15.8895,15.8963,117400.0
2008-12-01 11:10:00,23.33,23.48,23.31,23.48,109500.0,15.9031,16.0053,15.8895,16.0053,109500.0
2008-12-01 11:20:00,23.47,23.57,23.27,23.3,83900.0,15.9985,16.0667,15.8622,15.8826,83900.0
2008-12-01 11:30:00,23.31,23.48,23.29,23.4,123600.0,15.8895,16.0053,15.8758,15.9508,123600.0
2008-12-01 11:40:00,23.42,23.44,23.21,23.31,133700.0,15.9644,15.9781,15.8213,15.8895,133700.0
2008-12-01 11:50:00,23.31,23.35,23.09,23.13,121300.0,15.8895,15.9167,15.7395,15.7668,121300.0
2008-12-01 12:00:00,23.12,23.13,22.93,23.02,157900.0,15.7599,15.7668,15.6304,15.6918,157900.0
2008-12-01 12:10:00,23.02,23.04,22.83,22.85,126500.0,15.6918,15.7054,15.5623,15.5759,126500.0
2008-12-01 12:20:00,22.85,22.86,22.59,22.67,119900.0,15.5759,15.5827,15.3987,15.4532,119900.0
2008-12-01 12:30:00,22.69,22.82,22.63,22.75,62300.0,15.4668,15.5554,15.4259,15.5077,62300.0
2008-12-01 12:40:00,22.75,22.87,22.65,22.71,80400.0,15.5077,15.5895,15.4396,15.4805,80400.0
2008-12-01 12:50:00,22.71,22.74,22.54,22.68,61900.0,15.4805,15.5009,15.3646,15.46,61900.0
2008-12-01 13:00:00,22.65,22.74,22.63,22.7,37500.0,15.4396,15.5009,15.4259,15.4736,37500.0
2008-12-01 13:10:00,22.71,22.91,22.7,22.88,70000.0,15.4805,15.6168,15.4736,15.5963,70000.0
2008-12-01 13:20:00,22.91,22.91,22.68,22.69,82700.0,15.6168,15.6168,15.46,15.4668,82700.0
2008-12-01 13:30:00,22.69,22.89,22.64,22.76,75000.0,15.4668,15.6032,15.4327,15.5145,75000.0
2008-12-01 13:40:00,22.77,22.83,22.55,22.6,130200.0,15.5214,15.5623,15.3714,15.4055,130200.0
2008-12-01 13:50:00,22.61,22.62,22.4,22.56,104700.0,15.4123,15.4191,15.2692,15.3782,104700.0
2008-12-01 14:00:00,22.56,22.72,22.43,22.67,122800.0,15.3782,15.4873,15.2896,15.4532,122800.0
2008-12-01 14:10:00,22.67,22.76,22.39,22.45,78000.0,15.4532,15.5145,15.2623,15.3032,78000.0
2008-12-01 14:20:00,22.44,22.7,22.36,22.65,86000.0,15.2964,15.4736,15.2419,15.4396,86000.0
2008-12-01 14:30:00,22.65,22.9,22.61,22.76,84000.0,15.4396,15.61,15.4123,15.5145,84000.0
2008-12-01 14:40:00,22.74,23.01,22.67,22.99,85100.0,15.5009,15.685,15.4532,15.6713,85100.0
2008-12-01 14:50:00,22.99,23.22,22.9,22.93,117000.0,15.6713,15.8281,15.61,15.6304,117000.0
2008-12-01 15:00:00,22.92,23.06,22.71,22.73,134700.0,15.6236,15.719,15.4805,15.4941,134700.0
2008-12-01 15:10:00,22.73,22.82,22.65,22.72,142600.0,15.4941,15.5554,15.4396,15.4873,142600.0
2008-12-01 15:20:00,22.7,22.72,22.46,22.52,195000.0,15.4736,15.4873,15.3101,15.3509,195000.0
2008-12-01 15:30:00,22.53,22.59,22.12,22.12,208200.0,15.3578,15.3987,15.0783,15.0783,208200.0
2008-12-01 15:40:00,22.11,22.23,21.67,21.83,458100.0,15.0715,15.1533,14.7715,14.8806,458100.0
2008-12-01 15:50:00,21.81,21.95,21.5,21.56,1182500.0,14.867,14.9624,14.6557,14.6966,1182500.0
2008-12-02 09:30:00,22.14,22.8,21.56,22.19,151800.0,15.0919,15.5418,14.6966,15.126,151800.0
2008-12-02 09:40:00,22.15,22.17,21.45,21.7,216600.0,15.0987,15.1124,14.6216,14.792,216600.0
2008-12-02 09:50:00,21.7,21.85,21.37,21.69,199100.0,14.792,14.8942,14.567,14.7852,199100.0
2008-12-02 10:00:00,21.69,22.59,21.61,22.58,254600.0,14.7852,15.3987,14.7306,15.3918,254600.0
2008-12-02 10:10:00,22.56,22.91,22.56,22.83,213300.0,15.3782,15.6168,15.3782,15.5623,213300.0
2008-12-02 10:20:00,22.83,22.93,22.49,22.68,193000.0,15.5623,15.6304,15.3305,15.46,193000.0
2008-12-02 10:30:00,22.7,23.08,22.68,23.04,143100.0,15.4736,15.7327,15.46,15.7054,143100.0
2008-12-02 10:40:00,23.05,23.22,22.95,23.01,128400.0,15.7122,15.8281,15.6441,15.685,128400.0
2008-12-02 10:50:00,23.03,23.09,22.8,22.85,137400.0,15.6986,15.7395,15.5418,15.5759,137400.0
2008-12-02 11:00:00,22.83,22.89,22.64,22.67,118100.0,15.5623,15.6032,15.4327,15.4532,118100.0
2008-12-02 11:10:00,22.67,22.78,22.64,22.75,89500.0,15.4532,15.5282,15.4327,15.5077,89500.0
2008-12-02 11:20:00,22.75,22.91,22.71,22.8,101100.0,15.5077,15.6168,15.4805,15.5418,101100.0
2008-12-02 11:30:00,22.81,22.92,22.66,22.7,70700.0,15.5486,15.6236,15.4464,15.4736,70700.0
2008-12-02 11:40:00,22.69,23.06,22.63,23.0,131500.0,15.4668,15.719,15.4259,15.6781,131500.0
2008-12-02 11:50:00,22.97,23.07,22.8,22.82,133000.0,15.6577,15.7259,15.5418,15.5554,133000.0
2008-12-02 12:00:00,22.82,23.02,22.78,22.88,119200.0,15.5554,15.6918,15.5282,15.5963,119200.0
2008-12-02 12:10:00,22.88,23.18,22.84,23.18,66700.0,15.5963,15.8008,15.5691,15.8008,66700.0
2008-12-02 12:20:00,23.16,23.39,23.16,23.35,96200.0,15.7872,15.944,15.7872,15.9167,96200.0
2008-12-02 12:30:00,23.36,23.43,23.26,23.31,68800.0,15.9235,15.9713,15.8554,15.8895,68800.0
2008-12-02 12:40:00,23.29,23.32,23.23,23.31,43500.0,15.8758,15.8963,15.8349,15.8895,43500.0
2008-12-02 12:50:00,23.32,23.51,23.27,23.5,89000.0,15.8963,16.0258,15.8622,16.019,89000.0
2008-12-02 13:00:00,23.49,23.51,23.35,23.42,71700.0,16.0122,16.0258,15.9167,15.9644,71700.0
2008-12-02 13:10:00,23.4,23.58,23.4,23.46,99900.0,15.9508,16.0735,15.9508,15.9917,99900.0
2008-12-02 13:20:00,23.41,23.48,23.31,23.37,58600.0,15.9576,16.0053,15.8895,15.9304,58600.0
2008-12-02 13:30:00,23.37,23.38,22.84,22.87,100500.0,15.9304,15.9372,15.5691,15.5895,100500.0
2008-12-02 13:40:00,22.87,23.05,22.85,22.92,95400.0,15.5895,15.7122,15.5759,15.6236,95400.0
2008-12-02 13:50:00,22.92,22.98,22.87,22.95,149000.0,15.6236,15.6645,15.5895,15.6441,149000.0
2008-12-02 14:00:00,22.95,23.05,22.53,22.63,208900.0,15.6441,15.7122,15.3578,15.4259,208900.0
2008-12-02 14:10:00,22.63,22.87,22.59,22.63,141000.0,15.4259,15.5895,15.3987,15.4259,141000.0
2008-12-02 14:20:00,22.62,22.65,22.38,22.56,151100.0,15.4191,15.4396,15.2555,15.3782,151100.0
2008-12-02 14:30:00,22.57,22.93,22.51,22.85,104000.0,15.385,15.6304,15.3441,15.5759,104000.0
2008-12-02 14:40:00,22.85,23.02,22.82,22.92,138200.0,15.5759,15.6918,15.5554,15.6236,138200.0
2008-12-02 14:50:00,22.89,23.44,22.85,23.33,152300.0,15.6032,15.9781,15.5759,15.9031,152300.0
2008-12-02 15:00:00,23.33,23.33,22.73,22.82,183000.0,15.9031,15.9031,15.4941,15.5554,183000.0
2008-12-02 15:10:00,22.82,23.34,22.65,23.32,192500.0,15.5554,15.9099,15.4396,15.8963,192500.0
2008-12-02 15:20:00,23.32,23.76,23.29,23.52,233900.0,15.8963,16.1962,15.8758,16.0326,233900.0
2008-12-02 15:30:00,23.52,23.87,23.47,23.57,230200.0,16.0326,16.2712,15.9985,16.0667,230200.0
2008-12-02 15:40:00,23.57,23.83,23.11,23.18,336400.0,16.0667,16.2439,15.7531,15.8008,336400.0
2008-12-02 15:50:00,23.19,23.82,23.16,23.72,650900.0,15.8077,16.2371,15.7872,16.1689,650900.0
2008-12-03 09:30:00,21.49,23.05,21.49,22.5,148200.0,14.6488,15.7122,14.6488,15.3373,148200.0
2008-12-03 09:40:00,22.5,22.53,22.03,22.06,156900.0,15.3373,15.3578,15.0169,15.0374,156900.0
2008-12-03 09:50:00,22.05,22.37,22.02,22.13,106200.0,15.0306,15.2487,15.0101,15.0851,106200.0
2008-12-03 10:00:00,22.13,22.72,22.0,22.48,136700.0,15.0851,15.4873,14.9965,15.3237,136700.0
2008-12-03 10:10:00,22.48,22.88,22.36,22.61,93000.0,15.3237,15.5963,15.2419,15.4123,93000.0
2008-12-03 10:20:00,22.61,23.01,22.55,22.89,94000.0,15.4123,15.685,15.3714,15.6032,94000.0
2008-12-03 10:30:00,22.88,23.24,22.79,22.97,168200.0,15.5963,15.8417,15.535,15.6577,168200.0
2008-12-03 10:40:00,22.98,23.5,22.95,23.38,124700.0,15.6645,16.019,15.6441,15.9372,124700.0
2008-12-03 10:50:00,23.41,23.55,23.32,23.39,140800.0,15.9576,16.0531,15.8963,15.944,140800.0
2008-12-03 11:00:00,23.42,23.43,23.09,23.17,106500.0,15.9644,15.9713,15.7395,15.794,106500.0
2008-12-03 11:10:00,23.2,23.41,23.17,23.17,126000.0,15.8145,15.9576,15.794,15.794,126000.0
2008-12-03 11:20:00,23.17,23.21,22.92,22.95,112900.0,15.794,15.8213,15.6236,15.6441,112900.0
2008-12-03 11:30:00,22.95,23.03,22.82,22.95,127200.0,15.6441,15.6986,15.5554,15.6441,127200.0
2008-12-03 11:40:00,22.92,23.18,22.91,23.0,140000.0,15.6236,15.8008,15.6168,15.6781,140000.0
2008-12-03 11:50:00,22.99,23.08,22.77,23.0,98800.0,15.6713,15.7327,15.5214,15.6781,98800.0
2008-12-03 12:00:00,23.0,23.0,22.55,22.61,86800.0,15.6781,15.6781,15.3714,15.4123,86800.0
2008-12-03 12:10:00,22.59,22.79,22.47,22.47,94500.0,15.3987,15.535,15.3169,15.3169,94500.0
2008-12-03 12:20:00,22.47,22.78,22.42,22.69,81300.0,15.3169,15.5282,15.2828,15.4668,81300.0
2008-12-03 12:30:00,22.69,22.93,22.65,22.89,94900.0,15.4668,15.6304,15.4396,15.6032,94900.0
2008-12-03 12:40:00,22.9,22.9,22.68,22.73,95000.0,15.61,15.61,15.46,15.4941,95000.0
2008-12-03 12:50:00,22.74,22.91,22.67,22.82,68100.0,15.5009,15.6168,15.4532,15.5554,68100.0
2008-12-03 13:00:00,22.84,22.88,22.68,22.78,76100.0,15.5691,15.5963,15.46,15.5282,76100.0
2008-12-03 13:10:00,22.78,22.84,22.73,22.75,64400.0,15.5282,15.5691,15.4941,15.5077,64400.0
2008-12-03 13:20:00,22.75,22.84,22.47,22.51,122900.0,15.5077,15.5691,15.3169,15.3441,122900.0
2008-12-03 13:30:00,22.51,22.53,22.31,22.37,90100.0,15.3441,15.3578,15.2078,15.2487,90100.0
2008-12-03 13:40:00,22.36,22.37,22.05,22.16,158000.0,15.2419,15.2487,15.0306,15.1056,158000.0
2008-12-03 13:50:00,22.16,22.16,21.95,22.07,112200.0,15.1056,15.1056,14.9624,15.0442,112200.0
2008-12-03 14:00:00,22.09,22.41,22.04,22.34,170100.0,15.0578,15.276,15.0238,15.2283,170100.0
2008-12-03 14:10:00,22.33,22.81,22.33,22.76,174100.0,15.2214,15.5486,15.2214,15.5145,174100.0
2008-12-03 14:20:00,22.76,23.1,22.75,22.98,127400.0,15.5145,15.7463,15.5077,15.6645,127400.0
2008-12-03 14:30:00,23.01,23.45,22.97,23.03,230900.0,15.685,15.9849,15.6577,15.6986,230900.0
2008-12-03 14:40:00,23.03,23.41,23.03,23.18,114400.0,15.6986,15.9576,15.6986,15.8008,114400.0
2008-12-03 14:50:00,23.19,23.42,22.98,22.98,148600.0,15.8077,15.9644,15.6645,15.6645,148600.0
2008-12-03 15:00:00,22.96,23.01,22.71,22.86,306900.0,15.6509,15.685,15.4805,15.5827,306900.0
2008-12-03 15:10:00,22.85,22.91,22.54,22.73,256300.0,15.5759,15.6168,15.3646,15.4941,256300.0
2008-12-03 15:20:00,22.74,22.85,22.52,22.76,240800.0,15.5009,15.5759,15.3509,15.5145,240800.0
2008-12-03 15:30:00,22.78,23.19,22.66,23.14,222900.0,15.5282,15.8077,15.4464,15.7736,222900.0
2008-12-03 15:40:00,23.16,23.48,23.09,23.29,375500.0,15.7872,16.0053,15.7395,15.8758,375500.0
2008-12-03 15:50:00,23.28,23.72,23.21,23.56,665400.0,15.869,16.1689,15.8213,16.0599,665400.0
2008-12-04 09:30:00,22.9,23.29,22.71,23.19,113800.0,15.61,15.8758,15.4805,15.8077,113800.0
2008-12-04 09:40:00,23.27,23.45,23.04,23.25,82400.0,15.8622,15.9849,15.7054,15.8486,82400.0
2008-12-04 09:50:00,23.22,23.65,23.18,23.25,74900.0,15.8281,16.1212,15.8008,15.8486,74900.0
2008-12-04 10:00:00,23.27,23.49,23.08,23.33,85400.0,15.8622,16.0122,15.7327,15.9031,85400.0
2008-12-04 10:10:00,23.35,23.66,23.34,23.62,117100.0,15.9167,16.128,15.9099,16.1008,117100.0
2008-12-04 10:20:00,23.62,24.03,23.62,23.82,129700.0,16.1008,16.3803,16.1008,16.2371,129700.0
2008-12-04 10:30:00,23.83,24.12,23.62,24.01,79700.0,16.2439,16.4416,16.1008,16.3666,79700.0
2008-12-04 10:40:00,23.99,24.24,23.99,24.07,52900.0,16.353,16.5234,16.353,16.4075,52900.0
2008-12-04 10:50:00,24.04,24.39,23.96,24.16,64800.0,16.3871,16.6257,16.3325,16.4689,64800.0
2008-12-04 11:00:00,24.19,24.27,24.01,24.25,194100.0,16.4893,16.5439,16.3666,16.5302,194100.0
2008-12-04 11:10:00,24.26,24.53,24.19,24.53,158000.0,16.537,16.7211,16.4893,16.7211,158000.0
2008-12-04 11:20:00,24.5,24.84,24.39,24.77,156100.0,16.7006,16.9324,16.6257,16.8847,156100.0
2008-12-04 11:30:00,24.74,24.77,24.5,24.67,115700.0,16.8642,16.8847,16.7006,16.8165,115700.0
2008-12-04 11:40:00,24.64,24.66,24.33,24.5,68100.0,16.7961,16.8097,16.5848,16.7006,68100.0
2008-12-04 11:50:00,24.5,24.91,24.43,24.76,177300.0,16.7006,16.9801,16.6529,16.8779,177300.0
2008-12-04 12:00:00,24.75,24.8,24.57,24.78,113400.0,16.871,16.9051,16.7483,16.8915,113400.0
2008-12-04 12:10:00,24.77,24.78,24.54,24.54,101700.0,16.8847,16.8915,16.7279,16.7279,101700.0
2008-12-04 12:20:00,24.55,24.96,24.51,24.89,132400.0,16.7347,17.0142,16.7075,16.9665,132400.0
2008-12-04 12:30:00,24.9,25.09,24.85,25.0,146600.0,16.9733,17.1028,16.9392,17.0415,146600.0
2008-12-04 12:40:00,25.0,25.05,24.9,24.9,118000.0,17.0415,17.0755,16.9733,16.9733,118000.0
2008-12-04 12:50:00,24.9,25.06,24.86,24.97,73200.0,16.9733,17.0824,16.946,17.021,73200.0
2008-12-04 13:00:00,24.97,25.0,24.86,24.9,69200.0,17.021,17.0415,16.946,16.9733,69200.0
2008-12-04 13:10:00,24.89,24.91,24.73,24.83,101300.0,16.9665,16.9801,16.8574,16.9256,101300.0
2008-12-04 13:20:00,24.83,25.0,24.81,24.84,85100.0,16.9256,17.0415,16.9119,16.9324,85100.0
2008-12-04 13:30:00,24.84,25.05,24.81,25.01,79700.0,16.9324,17.0755,16.9119,17.0483,79700.0
2008-12-04 13:40:00,25.01,25.18,24.92,25.11,78100.0,17.0483,17.1642,16.9869,17.1164,78100.0
2008-12-04 13:50:00,25.11,25.35,25.08,25.24,97300.0,17.1164,17.28,17.096,17.2051,97300.0
2008-12-04 14:00:00,25.24,25.47,25.19,25.32,170600.0,17.2051,17.3618,17.171,17.2596,170600.0
2008-12-04 14:10:00,25.34,25.4,25.2,25.24,141200.0,17.2732,17.3141,17.1778,17.2051,141200.0
2008-12-04 14:20:00,25.25,25.31,25.14,25.22,93600.0,17.2119,17.2528,17.1369,17.1914,93600.0
2008-12-04 14:30:00,25.22,25.5,25.22,25.4,122100.0,17.1914,17.3823,17.1914,17.3141,122100.0
2008-12-04 14:40:00,25.4,25.47,24.9,25.02,141000.0,17.3141,17.3618,16.9733,17.0551,141000.0
2008-12-04 14:50:00,25.01,25.27,24.94,24.97,104400.0,17.0483,17.2255,17.0006,17.021,104400.0
2008-12-04 15:00:00,24.96,25.09,24.35,24.4,200000.0,17.0142,17.1028,16.5984,16.6325,200000.0
2008-12-04 15:10:00,24.42,24.51,23.84,24.03,223800.0,16.6461,16.7075,16.2507,16.3803,223800.0
2008-12-04 15:20:00,24.07,24.07,23.79,23.84,314000.0,16.4075,16.4075,16.2167,16.2507,314000.0
2008-12-04 15:30:00,23.82,24.0,23.56,23.62,308300.0,16.2371,16.3598,16.0599,16.1008,308300.0
2008-12-04 15:40:00,23.62,24.19,23.52,23.96,263300.0,16.1008,16.4893,16.0326,16.3325,263300.0
2008-12-04 15:50:00,23.94,24.26,23.64,24.04,349700.0,16.3189,16.537,16.1144,16.3871,349700.0
2008-12-05 09:30:00,23.61,24.93,23.58,24.6,218700.0,16.094,16.9937,16.0735,16.7688,218700.0
2008-12-05 09:40:00,24.64,24.74,24.3,24.36,143200.0,16.7961,16.8642,16.5643,16.6052,143200.0
2008-12-05 09:50:00,24.34,24.68,24.07,24.17,142100.0,16.5916,16.8233,16.4075,16.4757,142100.0
2008-12-05 10:00:00,24.15,24.48,24.12,24.39,108000.0,16.4621,16.687,16.4416,16.6257,108000.0
2008-12-05 10:10:00,24.36,24.49,24.17,24.48,101700.0,16.6052,16.6938,16.4757,16.687,101700.0
2008-12-05 10:20:00,24.45,24.53,24.26,24.49,80300.0,16.6666,16.7211,16.537,16.6938,80300.0
2008-12-05 10:30:00,24.47,24.63,24.35,24.43,94100.0,16.6802,16.7892,16.5984,16.6529,94100.0
2008-12-05 10:40:00,24.42,24.46,24.04,24.46,108700.0,16.6461,16.6734,16.3871,16.6734,108700.0
2008-12-05 10:50:00,24.47,24.85,24.42,24.66,83900.0,16.6802,16.9392,16.6461,16.8097,83900.0
2008-12-05 11:00:00,24.65,24.7,24.35,24.46,118800.0,16.8029,16.837,16.5984,16.6734,118800.0
2008-12-05 11:10:00,24.49,24.78,24.4,24.52,121900.0,16.6938,16.8915,16.6325,16.7143,121900.0
2008-12-05 11:20:00,24.49,24.49,24.26,24.32,127800.0,16.6938,16.6938,16.537,16.5779,127800.0
2008-12-05 11:30:00,24.31,24.43,24.16,24.43,112000.0,16.5711,16.6529,16.4689,16.6529,112000.0
2008-12-05 11:40:00,24.43,24.54,24.33,24.52,76200.0,16.6529,16.7279,16.5848,16.7143,76200.0
2008-12-05 11:50:00,24.51,24.82,24.51,24.75,73900.0,16.7075,16.9188,16.7075,16.871,73900.0
2008-12-05 12:00:00,24.73,25.14,24.72,25.12,92700.0,16.8574,17.1369,16.8506,17.1233,92700.0
2008-12-05 12:10:00,25.11,25.24,25.01,25.24,130100.0,17.1164,17.2051,17.0483,17.2051,130100.0
2008-12-05 12:20:00,25.22,25.6,25.21,25.58,109900.0,17.1914,17.4505,17.1846,17.4368,109900.0
2008-12-05 12:30:00,25.56,25.56,24.97,25.11,85000.0,17.4232,17.4232,17.021,17.1164,85000.0
2008-12-05 12:40:00,25.1,25.11,24.93,25.04,77000.0,17.1096,17.1164,16.9937,17.0687,77000.0
2008-12-05 12:50:00,25.04,25.14,24.88,25.12,67500.0,17.0687,17.1369,16.9597,17.1233,67500.0
2008-12-05 13:00:00,25.12,25.32,25.08,25.22,79100.0,17.1233,17.2596,17.096,17.1914,79100.0
2008-12-05 13:10:00,25.22,25.55,25.19,25.2,118300.0,17.1914,17.4164,17.171,17.1778,118300.0
2008-12-05 13:20:00,25.22,25.51,25.22,25.39,65600.0,17.1914,17.3891,17.1914,17.3073,65600.0
2008-12-05 13:30:00,25.39,25.68,25.35,25.63,124100.0,17.3073,17.505,17.28,17.4709,124100.0
2008-12-05 13:40:00,25.62,26.0,25.6,25.93,239100.0,17.4641,17.7231,17.4505,17.6754,239100.0
2008-12-05 13:50:00,25.95,26.07,25.76,25.78,136000.0,17.689,17.7708,17.5595,17.5732,136000.0
2008-12-05 14:00:00,25.78,25.98,25.76,25.76,199800.0,17.5732,17.7095,17.5595,17.5595,199800.0
2008-12-05 14:10:00,25.76,25.79,25.53,25.66,273700.0,17.5595,17.58,17.4027,17.4914,273700.0
2008-12-05 14:20:00,25.68,26.05,25.56,25.74,133500.0,17.505,17.7572,17.4232,17.5459,133500.0
2008-12-05 14:30:00,25.71,25.95,25.56,25.95,114000.0,17.5254,17.689,17.4232,17.689,114000.0
2008-12-05 14:40:00,25.96,26.45,25.96,26.37,183600.0,17.6959,18.0299,17.6959,17.9753,183600.0
2008-12-05 14:50:00,26.38,26.57,26.18,26.34,145900.0,17.9822,18.1117,17.8458,17.9549,145900.0
2008-12-05 15:00:00,26.35,26.58,26.17,26.3,167700.0,17.9617,18.1185,17.839,17.9276,167700.0
2008-12-05 15:10:00,26.28,26.8,26.21,26.65,244800.0,17.914,18.2684,17.8663,18.1662,244800.0
2008-12-05 15:20:00,26.66,26.93,26.49,26.81,162500.0,18.173,18.3571,18.0571,18.2753,162500.0
2008-12-05 15:30:00,26.78,27.04,26.67,26.87,327500.0,18.2548,18.432,18.1798,18.3162,327500.0
2008-12-05 15:40:00,26.87,27.04,26.64,26.8,462400.0,18.3162,18.432,18.1594,18.2684,462400.0
2008-12-05 15:50:00,26.8,27.15,26.52,27.08,620900.0,18.2684,18.507,18.0776,18.4593,620900.0
2008-12-08 09:30:00,27.81,28.34,27.53,27.73,269100.0,18.9569,19.3182,18.7661,18.9024,269100.0
2008-12-08 09:40:00,27.73,28.57,27.73,28.25,171900.0,18.9024,19.475,18.9024,19.2569,171900.0
2008-12-08 09:50:00,28.25,28.28,27.97,28.08,233000.0,19.2569,19.2773,19.066,19.141,233000.0
2008-12-08 10:00:00,28.08,28.17,27.89,27.96,268700.0,19.141,19.2023,19.0115,19.0592,268700.0
2008-12-08 10:10:00,27.95,27.99,27.75,27.81,117600.0,19.0524,19.0796,18.916,18.9569,117600.0
2008-12-08 10:20:00,27.78,27.95,27.6,27.93,162400.0,18.9365,19.0524,18.8138,19.0387,162400.0
2008-12-08 10:30:00,27.89,27.99,27.8,27.82,85700.0,19.0115,19.0796,18.9501,18.9637,85700.0
2008-12-08 10:40:00,27.83,27.9,27.63,27.64,94000.0,18.9706,19.0183,18.8342,18.841,94000.0
2008-12-08 10:50:00,27.65,27.78,27.51,27.69,128200.0,18.8479,18.9365,18.7524,18.8751,128200.0
2008-12-08 11:00:00,27.7,27.78,27.6,27.61,92600.0,18.8819,18.9365,18.8138,18.8206,92600.0
2008-12-08 11:10:00,27.61,27.65,27.51,27.57,85100.0,18.8206,18.8479,18.7524,18.7933,85100.0
2008-12-08 11:20:00,27.54,27.54,27.44,27.46,92100.0,18.7729,18.7729,18.7047,18.7183,92100.0
2008-12-08 11:30:00,27.49,27.56,27.3,27.35,95300.0,18.7388,18.7865,18.6093,18.6434,95300.0
2008-12-08 11:40:00,27.33,27.34,27.02,27.07,134400.0,18.6297,18.6365,18.4184,18.4525,134400.0
2008-12-08 11:50:00,27.07,27.09,26.59,26.7,179600.0,18.4525,18.4661,18.1253,18.2003,179600.0
2008-12-08 12:00:00,26.7,26.71,26.27,26.43,153900.0,18.2003,18.2071,17.9072,18.0162,153900.0
2008-12-08 12:10:00,26.45,26.69,26.39,26.65,81600.0,18.0299,18.1935,17.989,18.1662,81600.0
2008-12-08 12:20:00,26.65,26.69,26.51,26.57,74900.0,18.1662,18.1935,18.0708,18.1117,74900.0
2008-12-08 12:30:00,26.56,26.71,26.55,26.55,63000.0,18.1049,18.2071,18.098,18.098,63000.0
2008-12-08 12:40:00,26.55,26.62,26.43,26.44,46300.0,18.098,18.1457,18.0162,18.0231,46300.0
2008-12-08 12:50:00,26.47,26.52,26.17,26.29,69900.0,18.0435,18.0776,17.839,17.9208,69900.0
2008-12-08 13:00:00,26.29,26.47,26.26,26.37,59400.0,17.9208,18.0435,17.9004,17.9753,59400.0
2008-12-08 13:10:00,26.37,26.52,26.27,26.3,61200.0,17.9753,18.0776,17.9072,17.9276,61200.0
2008-12-08 13:20:00,26.29,26.49,26.2,26.42,70000.0,17.9208,18.0571,17.8595,18.0094,70000.0
2008-12-08 13:30:00,26.42,26.42,26.01,26.15,89500.0,18.0094,18.0094,17.7299,17.8254,89500.0
2008-12-08 13:40:00,26.15,26.39,26.12,26.19,65700.0,17.8254,17.989,17.8049,17.8526,65700.0
2008-12-08 13:50:00,26.2,26.31,26.07,26.12,98000.0,17.8595,17.9344,17.7708,17.8049,98000.0
2008-12-08 14:00:00,26.13,26.35,26.08,26.33,75400.0,17.8117,17.9617,17.7777,17.9481,75400.0
2008-12-08 14:10:00,26.33,26.44,26.22,26.31,101400.0,17.9481,18.0231,17.8731,17.9344,101400.0
2008-12-08 14:20:00,26.31,26.52,26.31,26.51,127900.0,17.9344,18.0776,17.9344,18.0708,127900.0
2008-12-08 14:30:00,26.52,26.62,26.29,26.42,74500.0,18.0776,18.1457,17.9208,18.0094,74500.0
2008-12-08 14:40:00,26.42,26.77,26.36,26.75,105500.0,18.0094,18.248,17.9685,18.2344,105500.0
2008-12-08 14:50:00,26.76,26.91,26.73,26.81,138100.0,18.2412,18.3434,18.2207,18.2753,138100.0
2008-12-08 15:00:00,26.83,26.85,26.66,26.79,137300.0,18.2889,18.3025,18.173,18.2616,137300.0
2008-12-08 15:10:00,26.77,26.9,26.67,26.84,176400.0,18.248,18.3366,18.1798,18.2957,176400.0
2008-12-08 15:20:00,26.85,26.99,26.75,26.98,169100.0,18.3025,18.398,18.2344,18.3911,169100.0
2008-12-08 15:30:00,26.96,27.18,26.81,26.82,236600.0,18.3775,18.5275,18.2753,18.2821,236600.0
2008-12-08 15:40:00,26.83,27.19,26.71,26.88,440300.0,18.2889,18.5343,18.2071,18.323,440300.0
2008-12-08 15:50:00,26.88,27.38,26.82,27.18,798100.0,18.323,18.6638,18.2821,18.5275,798100.0
2008-12-09 09:30:00,26.46,26.78,26.25,26.54,134000.0,18.0367,18.2548,17.8935,18.0912,134000.0
2008-12-09 09:40:00,26.55,27.12,26.47,27.01,96100.0,18.098,18.4866,18.0435,18.4116,96100.0
2008-12-09 09:50:00,27.02,27.13,26.88,27.09,143700.0,18.4184,18.4934,18.323,18.4661,143700.0
2008-12-09 10:00:00,27.07,27.73,27.07,27.61,168200.0,18.4525,18.9024,18.4525,18.8206,168200.0
2008-12-09 10:10:00,27.62,27.95,27.62,27.86,105400.0,18.8274,19.0524,18.8274,18.991,105400.0
2008-12-09 10:20:00,27.86,27.91,27.51,27.53,82900.0,18.991,19.0251,18.7524,18.7661,82900.0
2008-12-09 10:30:00,27.53,27.83,27.47,27.65,184300.0,18.7661,18.9706,18.7252,18.8479,184300.0
2008-12-09 10:40:00,27.66,27.96,27.66,27.7,138800.0,18.8547,19.0592,18.8547,18.8819,138800.0
2008-12-09 10:50:00,27.69,27.83,27.47,27.72,130000.0,18.8751,18.9706,18.7252,18.8956,130000.0
2008-12-09 11:00:00,27.7,27.89,27.48,27.57,84400.0,18.8819,19.0115,18.732,18.7933,84400.0
2008-12-09 11:10:00,27.57,27.7,27.47,27.58,60800.0,18.7933,18.8819,18.7252,18.8001,60800.0
2008-12-09 11:20:00,27.56,27.61,27.29,27.31,77600.0,18.7865,18.8206,18.6025,18.6161,77600.0
2008-12-09 11:30:00,27.29,27.55,27.27,27.41,135000.0,18.6025,18.7797,18.5888,18.6843,135000.0
2008-12-09 11:40:00,27.39,27.47,27.18,27.22,243000.0,18.6706,18.7252,18.5275,18.5547,243000.0
2008-12-09 11:50:00,27.23,27.3,27.17,27.21,110600.0,18.5616,18.6093,18.5207,18.5479,110600.0
2008-12-09 12:00:00,27.19,27.32,27.06,27.21,74300.0,18.5343,18.6229,18.4457,18.5479,74300.0
2008-12-09 12:10:00,27.21,27.28,27.1,27.15,69200.0,18.5479,18.5956,18.4729,18.507,69200.0
2008-12-09 12:20:00,27.17,27.18,26.79,26.92,91100.0,18.5207,18.5275,18.2616,18.3502,91100.0
2008-12-09 12:30:00,26.9,27.19,26.9,27.19,65700.0,18.3366,18.5343,18.3366,18.5343,65700.0
2008-12-09 12:40:00,27.16,27.28,27.12,27.17,39800.0,18.5138,18.5956,18.4866,18.5207,39800.0
2008-12-09 12:50:00,27.16,27.2,26.89,26.95,51100.0,18.5138,18.5411,18.3298,18.3707,51100.0
2008-12-09 13:00:00,26.95,26.99,26.83,26.85,64500.0,18.3707,18.398,18.2889,18.3025,64500.0
2008-12-09 13:10:00,26.85,26.89,26.51,26.52,116200.0,18.3025,18.3298,18.0708,18.0776,116200.0
2008-12-09 13:20:00,26.51,26.52,26.23,26.25,187100.0,18.0708,18.0776,17.8799,17.8935,187100.0
2008-12-09 13:30:00,26.25,26.37,26.23,26.34,111200.0,17.8935,17.9753,17.8799,17.9549,111200.0
2008-12-09 13:40:00,26.32,26.7,26.26,26.7,157300.0,17.9413,18.2003,17.9004,18.2003,157300.0
2008-12-09 13:50:00,26.69,26.76,26.5,26.53,152600.0,18.1935,18.2412,18.064,18.0844,152600.0
2008-12-09 14:00:00,26.53,26.53,26.17,26.29,203700.0,18.0844,18.0844,17.839,17.9208,203700.0
2008-12-09 14:10:00,26.29,26.64,26.27,26.6,91500.0,17.9208,18.1594,17.9072,18.1321,91500.0
2008-12-09 14:20:00,26.6,26.61,26.23,26.43,130200.0,18.1321,18.1389,17.8799,18.0162,130200.0
2008-12-09 14:30:00,26.42,26.53,26.32,26.4,103200.0,18.0094,18.0844,17.9413,17.9958,103200.0
2008-12-09 14:40:00,26.4,26.63,26.28,26.6,71000.0,17.9958,18.1526,17.914,18.1321,71000.0
2008-12-09 14:50:00,26.59,27.01,26.4,26.96,186200.0,18.1253,18.4116,17.9958,18.3775,186200.0
2008-12-09 15:00:00,26.95,27.17,26.67,26.91,183300.0,18.3707,18.5207,18.1798,18.3434,183300.0
2008-12-09 15:10:00,26.93,26.97,26.6,26.91,133100.0,18.3571,18.3843,18.1321,18.3434,133100.0
2008-12-09 15:20:00,26.92,26.97,26.56,26.61,155800.0,18.3502,18.3843,18.1049,18.1389,155800.0
2008-12-09 15:30:00,26.6,26.86,26.47,26.61,157800.0,18.1321,18.3093,18.0435,18.1389,157800.0
2008-12-09 15:40:00,26.61,26.87,26.48,26.53,207100.0,18.1389,18.3162,18.0503,18.0844,207100.0
2008-12-09 15:50:00,26.51,26.74,26.18,26.47,402000.0,18.0708,18.2275,17.8458,18.0435,402000.0
2008-12-10 09:30:00,26.69,27.22,26.67,26.91,127200.0,18.1935,18.5547,18.1798,18.3434,127200.0
2008-12-10 09:40:00,26.91,26.94,26.55,26.63,75100.0,18.3434,18.3639,18.098,18.1526,75100.0
2008-12-10 09:50:00,26.63,26.63,26.36,26.41,89200.0,18.1526,18.1526,17.9685,18.0026,89200.0
2008-12-10 10:00:00,26.42,26.75,26.31,26.67,94900.0,18.0094,18.2344,17.9344,18.1798,94900.0
2008-12-10 10:10:00,26.68,27.02,26.56,27.0,60500.0,18.1866,18.4184,18.1049,18.4048,60500.0
2008-12-10 10:20:00,26.99,27.02,26.68,26.82,73000.0,18.398,18.4184,18.1866,18.2821,73000.0
2008-12-10 10:30:00,26.82,26.93,26.62,26.67,94200.0,18.2821,18.3571,18.1457,18.1798,94200.0
2008-12-10 10:40:00,26.72,26.77,26.43,26.55,76500.0,18.2139,18.248,18.0162,18.098,76500.0
2008-12-10 10:50:00,26.54,26.58,26.31,26.38,63700.0,18.0912,18.1185,17.9344,17.9822,63700.0
2008-12-10 11:00:00,26.4,26.83,26.4,26.74,189900.0,17.9958,18.2889,17.9958,18.2275,189900.0
2008-12-10 11:10:00,26.74,27.07,26.74,26.99,128000.0,18.2275,18.4525,18.2275,18.398,128000.0
2008-12-10 11:20:00,26.99,27.05,26.82,26.86,260800.0,18.398,18.4389,18.2821,18.3093,260800.0
2008-12-10 11:30:00,26.87,26.91,26.6,26.67,181900.0,18.3162,18.3434,18.1321,18.1798,181900.0
2008-12-10 11:40:00,26.67,26.93,26.64,26.72,114500.0,18.1798,18.3571,18.1594,18.2139,114500.0
2008-12-10 11:50:00,26.72,26.82,26.54,26.59,144300.0,18.2139,18.2821,18.0912,18.1253,144300.0
2008-12-10 12:00:00,26.6,26.77,26.52,26.73,209600.0,18.1321,18.248,18.0776,18.2207,209600.0
2008-12-10 12:10:00,26.73,26.88,26.69,26.72,117600.0,18.2207,18.323,18.1935,18.2139,117600.0
2008-12-10 12:20:00,26.68,26.71,26.24,26.24,104700.0,18.1866,18.2071,17.8867,17.8867,104700.0
2008-12-10 12:30:00,26.25,26.42,26.2,26.33,120800.0,17.8935,18.0094,17.8595,17.9481,120800.0
2008-12-10 12:40:00,26.33,26.52,26.26,26.47,125100.0,17.9481,18.0776,17.9004,18.0435,125100.0
2008-12-10 12:50:00,26.46,26.6,26.4,26.46,155600.0,18.0367,18.1321,17.9958,18.0367,155600.0
2008-12-10 13:00:00,26.48,26.61,26.42,26.51,73400.0,18.0503,18.1389,18.0094,18.0708,73400.0
2008-12-10 13:10:00,26.52,26.72,26.52,26.66,101900.0,18.0776,18.2139,18.0776,18.173,101900.0
2008-12-10 13:20:00,26.66,26.8,26.57,26.61,90200.0,18.173,18.2684,18.1117,18.1389,90200.0
2008-12-10 13:30:00,26.6,26.71,26.43,26.47,110300.0,18.1321,18.2071,18.0162,18.0435,110300.0
2008-12-10 13:40:00,26.47,26.62,26.41,26.58,74900.0,18.0435,18.1457,18.0026,18.1185,74900.0
2008-12-10 13:50:00,26.56,26.6,26.37,26.54,215400.0,18.1049,18.1321,17.9753,18.0912,215400.0
2008-12-10 14:00:00,26.56,26.59,26.41,26.49,154800.0,18.1049,18.1253,18.0026,18.0571,154800.0
2008-12-10 14:10:00,26.5,26.63,26.45,26.5,133200.0,18.064,18.1526,18.0299,18.064,133200.0
2008-12-10 14:20:00,26.51,26.54,26.25,26.36,118600.0,18.0708,18.0912,17.8935,17.9685,118600.0
2008-12-10 14:30:00,26.38,26.55,26.27,26.55,140900.0,17.9822,18.098,17.9072,18.098,140900.0
2008-12-10 14:40:00,26.54,26.66,26.41,26.41,109300.0,18.0912,18.173,18.0026,18.0026,109300.0
2008-12-10 14:50:00,26.42,26.6,26.34,26.59,152900.0,18.0094,18.1321,17.9549,18.1253,152900.0
2008-12-10 15:00:00,26.6,26.76,26.45,26.68,161000.0,18.1321,18.2412,18.0299,18.1866,161000.0
2008-12-10 15:10:00,26.68,27.05,26.61,26.89,191200.0,18.1866,18.4389,18.1389,18.3298,191200.0
2008-12-10 15:20:00,26.88,26.98,26.72,26.94,157000.0,18.323,18.3911,18.2139,18.3639,157000.0
2008-12-10 15:30:00,26.95,26.99,26.49,26.5,185800.0,18.3707,18.398,18.0571,18.064,185800.0
2008-12-10 15:40:00,26.51,27.02,26.5,26.98,188000.0,18.0708,18.4184,18.064,18.3911,188000.0
2008-12-10 15:50:00,26.98,27.05,26.81,26.85,253900.0,18.3911,18.4389,18.2753,18.3025,253900.0
2008-12-11 09:30:00,26.53,26.67,26.01,26.62,132100.0,18.0844,18.1798,17.7299,18.1457,132100.0
2008-12-11 09:40:00,26.59,27.05,26.55,27.02,169800.0,18.1253,18.4389,18.098,18.4184,169800.0
2008-12-11 09:50:00,27.03,27.3,27.02,27.23,242300.0,18.4252,18.6093,18.4184,18.5616,242300.0
2008-12-11 10:00:00,27.22,27.55,27.11,27.53,216700.0,18.5547,18.7797,18.4798,18.7661,216700.0
2008-12-11 10:10:00,27.53,27.76,27.25,27.33,153200.0,18.7661,18.9228,18.5752,18.6297,153200.0
2008-12-11 10:20:00,27.35,27.55,27.08,27.12,174800.0,18.6434,18.7797,18.4593,18.4866,174800.0
2008-12-11 10:30:00,27.12,27.16,26.78,26.79,224600.0,18.4866,18.5138,18.2548,18.2616,224600.0
2008-12-11 10:40:00,26.78,27.05,26.67,27.04,121600.0,18.2548,18.4389,18.1798,18.432,121600.0
2008-12-11 10:50:00,27.05,27.05,26.88,27.0,61300.0,18.4389,18.4389,18.323,18.4048,61300.0
2008-12-11 11:00:00,27.0,27.0,26.76,26.86,44400.0,18.4048,18.4048,18.2412,18.3093,44400.0
2008-12-11 11:10:00,26.86,27.06,26.85,26.88,47900.0,18.3093,18.4457,18.3025,18.323,47900.0
2008-12-11 11:20:00,26.89,27.09,26.86,27.03,109700.0,18.3298,18.4661,18.3093,18.4252,109700.0
2008-12-11 11:30:00,27.03,27.11,26.96,27.05,98100.0,18.4252,18.4798,18.3775,18.4389,98100.0
2008-12-11 11:40:00,27.06,27.27,27.06,27.2,77400.0,18.4457,18.5888,18.4457,18.5411,77400.0
2008-12-11 11:50:00,27.21,27.43,27.19,27.4,67900.0,18.5479,18.6979,18.5343,18.6774,67900.0
2008-12-11 12:00:00,27.39,27.63,27.33,27.46,72800.0,18.6706,18.8342,18.6297,18.7183,72800.0
2008-12-11 12:10:00,27.47,27.53,27.36,27.42,53400.0,18.7252,18.7661,18.6502,18.6911,53400.0
2008-12-11 12:20:00,27.42,27.45,27.26,27.29,65800.0,18.6911,18.7115,18.582,18.6025,65800.0
2008-12-11 12:30:00,27.3,27.62,27.28,27.32,83100.0,18.6093,18.8274,18.5956,18.6229,83100.0
2008-12-11 12:40:00,27.33,27.59,27.31,27.49,94200.0,18.6297,18.807,18.6161,18.7388,94200.0
2008-12-11 12:50:00,27.5,27.77,27.49,27.72,85100.0,18.7456,18.9297,18.7388,18.8956,85100.0
2008-12-11 13:00:00,27.71,27.71,27.5,27.5,52900.0,18.8888,18.8888,18.7456,18.7456,52900.0
2008-12-11 13:10:00,27.5,27.5,27.25,27.32,67900.0,18.7456,18.7456,18.5752,18.6229,67900.0
2008-12-11 13:20:00,27.34,27.38,27.17,27.37,85400.0,18.6365,18.6638,18.5207,18.657,85400.0
2008-12-11 13:30:00,27.38,27.42,27.3,27.38,108500.0,18.6638,18.6911,18.6093,18.6638,108500.0
2008-12-11 13:40:00,27.37,27.44,27.33,27.37,48000.0,18.657,18.7047,18.6297,18.657,48000.0
2008-12-11 13:50:00,27.37,27.44,27.24,27.37,93300.0,18.657,18.7047,18.5684,18.657,93300.0
2008-12-11 14:00:00,27.36,27.5,27.3,27.39,64900.0,18.6502,18.7456,18.6093,18.6706,64900.0
2008-12-11 14:10:00,27.38,27.45,27.2,27.29,85100.0,18.6638,18.7115,18.5411,18.6025,85100.0
2008-12-11 14:20:00,27.29,27.32,27.11,27.27,79300.0,18.6025,18.6229,18.4798,18.5888,79300.0
2008-12-11 14:30:00,27.25,27.46,27.23,27.26,91000.0,18.5752,18.7183,18.5616,18.582,91000.0
2008-12-11 14:40:00,27.26,27.3,27.07,27.1,122900.0,18.582,18.6093,18.4525,18.4729,122900.0
2008-12-11 14:50:00,27.11,27.24,26.97,27.01,222200.0,18.4798,18.5684,18.3843,18.4116,222200.0
2008-12-11 15:00:00,27.02,27.09,26.78,27.04,265400.0,18.4184,18.4661,18.2548,18.432,265400.0
2008-12-11 15:10:00,27.03,27.04,26.75,26.87,414600.0,18.4252,18.432,18.2344,18.3162,414600.0
2008-12-11 15:20:00,26.85,26.88,26.65,26.85,218600.0,18.3025,18.323,18.1662,18.3025,218600.0
2008-12-11 15:30:00,26.84,26.88,26.27,26.32,236200.0,18.2957,18.323,17.9072,17.9413,236200.0
2008-12-11 15:40:00,26.32,26.54,26.17,26.25,363700.0,17.9413,18.0912,17.839,17.8935,363700.0
2008-12-11 15:50:00,26.25,26.39,26.04,26.34,729200.0,17.8935,17.989,17.7504,17.9549,729200.0
2008-12-12 09:30:00,25.22,26.19,25.21,25.87,119500.0,17.1914,17.8526,17.1846,17.6345,119500.0
2008-12-12 09:40:00,25.89,26.15,25.72,25.9,124000.0,17.6481,17.8254,17.5323,17.655,124000.0
2008-12-12 09:50:00,25.9,26.37,25.85,26.13,131900.0,17.655,17.9753,17.6209,17.8117,131900.0
2008-12-12 10:00:00,26.12,26.25,25.98,26.12,82700.0,17.8049,17.8935,17.7095,17.8049,82700.0
2008-12-12 10:10:00,26.11,26.17,25.99,26.03,85600.0,17.7981,17.839,17.7163,17.7436,85600.0
2008-12-12 10:20:00,26.03,26.27,26.01,26.1,77400.0,17.7436,17.9072,17.7299,17.7913,77400.0
2008-12-12 10:30:00,26.09,26.17,25.83,25.96,78800.0,17.7845,17.839,17.6072,17.6959,78800.0
2008-12-12 10:40:00,25.95,26.15,25.94,26.03,68600.0,17.689,17.8254,17.6822,17.7436,68600.0
2008-12-12 10:50:00,26.02,26.46,25.99,26.45,70800.0,17.7368,18.0367,17.7163,18.0299,70800.0
2008-12-12 11:00:00,26.45,26.58,26.27,26.52,64000.0,18.0299,18.1185,17.9072,18.0776,64000.0
2008-12-12 11:10:00,26.54,26.59,26.35,26.37,75600.0,18.0912,18.1253,17.9617,17.9753,75600.0
2008-12-12 11:20:00,26.36,26.44,26.21,26.31,75300.0,17.9685,18.0231,17.8663,17.9344,75300.0
2008-12-12 11:30:00,26.3,26.55,26.2,26.23,86500.0,17.9276,18.098,17.8595,17.8799,86500.0
2008-12-12 11:40:00,26.25,26.31,26.11,26.28,53600.0,17.8935,17.9344,17.7981,17.914,53600.0
2008-12-12 11:50:00,26.31,26.38,26.21,26.25,29900.0,17.9344,17.9822,17.8663,17.8935,29900.0
2008-12-12 12:00:00,26.28,26.53,26.26,26.47,36900.0,17.914,18.0844,17.9004,18.0435,36900.0
2008-12-12 12:10:00,26.45,26.58,26.3,26.46,36400.0,18.0299,18.1185,17.9276,18.0367,36400.0
2008-12-12 12:20:00,26.44,26.61,26.43,26.51,44500.0,18.0231,18.1389,18.0162,18.0708,44500.0
2008-12-12 12:30:00,26.51,26.75,26.42,26.67,48800.0,18.0708,18.2344,18.0094,18.1798,48800.0
2008-12-12 12:40:00,26.66,26.79,26.61,26.72,64200.0,18.173,18.2616,18.1389,18.2139,64200.0
2008-12-12 12:50:00,26.72,27.19,26.67,27.09,98200.0,18.2139,18.5343,18.1798,18.4661,98200.0
2008-12-12 13:00:00,27.1,27.27,26.88,26.96,49000.0,18.4729,18.5888,18.323,18.3775,49000.0
2008-12-12 13:10:00,26.96,26.96,26.75,26.79,39000.0,18.3775,18.3775,18.2344,18.2616,39000.0
2008-12-12 13:20:00,26.78,26.9,26.55,26.65,51200.0,18.2548,18.3366,18.098,18.1662,51200.0
2008-12-12 13:30:00,26.66,26.67,26.34,26.42,51500.0,18.173,18.1798,17.9549,18.0094,51500.0
2008-12-12 13:40:00,26.42,26.5,26.26,26.44,80300.0,18.0094,18.064,17.9004,18.0231,80300.0
2008-12-12 13:50:00,26.44,26.49,26.21,26.32,40100.0,18.0231,18.0571,17.8663,17.9413,40100.0
2008-12-12 14:00:00,26.31,26.66,26.28,26.48,53600.0,17.9344,18.173,17.914,18.0503,53600.0
2008-12-12 14:10:00,26.49,26.72,26.35,26.35,57400.0,18.0571,18.2139,17.9617,17.9617,57400.0
2008-12-12 14:20:00,26.35,26.51,26.18,26.48,73000.0,17.9617,18.0708,17.8458,18.0503,73000.0
2008-12-12 14:30:00,26.47,26.64,26.12,26.56,100000.0,18.0435,18.1594,17.8049,18.1049,100000.0
2008-12-12 14:40:00,26.57,26.75,26.47,26.68,74800.0,18.1117,18.2344,18.0435,18.1866,74800.0
2008-12-12 14:50:00,26.69,27.16,26.67,27.02,129700.0,18.1935,18.5138,18.1798,18.4184,129700.0
2008-12-12 15:00:00,27.01,27.33,26.98,27.12,134100.0,18.4116,18.6297,18.3911,18.4866,134100.0
2008-12-12 15:10:00,27.14,27.21,26.8,26.82,142300.0,18.5002,18.5479,18.2684,18.2821,142300.0
2008-12-12 15:20:00,26.82,27.19,26.8,27.0,144400.0,18.2821,18.5343,18.2684,18.4048,144400.0
2008-12-12 15:30:00,27.0,27.07,26.71,27.02,170900.0,18.4048,18.4525,18.2071,18.4184,170900.0
2008-12-12 15:40:00,27.01,27.06,26.62,26.75,192400.0,18.4116,18.4457,18.1457,18.2344,192400.0
2008-12-12 15:50:00,26.75,27.34,26.68,27.21,460700.0,18.2344,18.6365,18.1866,18.5479,460700.0
2008-12-15 09:30:00,26.55,27.4,26.07,27.25,83000.0,18.098,18.6774,17.7708,18.5752,83000.0
2008-12-15 09:40:00,27.22,27.27,26.93,26.94,115800.0,18.5547,18.5888,18.3571,18.3639,115800.0
2008-12-15 09:50:00,26.92,26.95,26.32,26.33,120600.0,18.3502,18.3707,17.9413,17.9481,120600.0
2008-12-15 10:00:00,26.33,26.37,25.97,26.21,393700.0,17.9481,17.9753,17.7027,17.8663,393700.0
2008-12-15 10:10:00,26.18,26.36,26.1,26.29,76600.0,17.8458,17.9685,17.7913,17.9208,76600.0
2008-12-15 10:20:00,26.29,26.33,26.17,26.27,81000.0,17.9208,17.9481,17.839,17.9072,81000.0
2008-12-15 10:30:00,26.27,26.49,26.2,26.38,102600.0,17.9072,18.0571,17.8595,17.9822,102600.0
2008-12-15 10:40:00,26.36,26.4,26.02,26.03,72000.0,17.9685,17.9958,17.7368,17.7436,72000.0
2008-12-15 10:50:00,26.03,26.07,25.88,25.96,88300.0,17.7436,17.7708,17.6413,17.6959,88300.0
2008-12-15 11:00:00,25.96,26.1,25.91,26.05,81700.0,17.6959,17.7913,17.6618,17.7572,81700.0
2008-12-15 11:10:00,26.04,26.22,25.94,25.95,89600.0,17.7504,17.8731,17.6822,17.689,89600.0
2008-12-15 11:20:00,25.95,26.07,25.9,26.01,91800.0,17.689,17.7708,17.655,17.7299,91800.0
2008-12-15 11:30:00,26.01,26.11,25.89,25.91,72700.0,17.7299,17.7981,17.6481,17.6618,72700.0
2008-12-15 11:40:00,25.92,25.98,25.81,25.88,91200.0,17.6686,17.7095,17.5936,17.6413,91200.0
2008-12-15 11:50:00,25.89,26.0,25.85,25.95,110100.0,17.6481,17.7231,17.6209,17.689,110100.0
2008-12-15 12:00:00,25.95,26.05,25.81,26.05,70600.0,17.689,17.7572,17.5936,17.7572,70600.0
2008-12-15 12:10:00,26.04,26.16,26.04,26.14,44900.0,17.7504,17.8322,17.7504,17.8186,44900.0
2008-12-15 12:20:00,26.14,26.38,26.14,26.31,78200.0,17.8186,17.9822,17.8186,17.9344,78200.0
2008-12-15 12:30:00,26.31,26.34,26.13,26.13,47300.0,17.9344,17.9549,17.8117,17.8117,47300.0
2008-12-15 12:40:00,26.15,26.23,26.04,26.1,43200.0,17.8254,17.8799,17.7504,17.7913,43200.0
2008-12-15 12:50:00,26.1,26.16,26.04,26.14,46400.0,17.7913,17.8322,17.7504,17.8186,46400.0
2008-12-15 13:00:00,26.13,26.13,25.8,25.8,66900.0,17.8117,17.8117,17.5868,17.5868,66900.0
2008-12-15 13:10:00,25.8,25.9,25.79,25.83,37500.0,17.5868,17.655,17.58,17.6072,37500.0
2008-12-15 13:20:00,25.84,26.04,25.81,26.02,99400.0,17.6141,17.7504,17.5936,17.7368,99400.0
2008-12-15 13:30:00,26.03,26.14,26.0,26.08,58000.0,17.7436,17.8186,17.7231,17.7777,58000.0
2008-12-15 13:40:00,26.07,26.24,26.07,26.16,85200.0,17.7708,17.8867,17.7708,17.8322,85200.0
2008-12-15 13:50:00,26.16,26.22,26.01,26.06,139800.0,17.8322,17.8731,17.7299,17.764,139800.0
2008-12-15 14:00:00,26.06,26.24,26.05,26.15,50200.0,17.764,17.8867,17.7572,17.8254,50200.0
2008-12-15 14:10:00,26.17,26.2,25.86,25.97,68100.0,17.839,17.8595,17.6277,17.7027,68100.0
2008-12-15 14:20:00,25.98,26.05,25.77,25.8,65400.0,17.7095,17.7572,17.5663,17.5868,65400.0
2008-12-15 14:30:00,25.8,25.92,25.77,25.86,60200.0,17.5868,17.6686,17.5663,17.6277,60200.0
2008-12-15 14:40:00,25.86,25.94,25.69,25.74,67200.0,17.6277,17.6822,17.5118,17.5459,67200.0
2008-12-15 14:50:00,25.72,25.74,25.58,25.58,70500.0,17.5323,17.5459,17.4368,17.4368,70500.0
2008-12-15 15:00:00,25.59,25.64,25.48,25.49,134800.0,17.4436,17.4777,17.3687,17.3755,134800.0
2008-12-15 15:10:00,25.5,25.53,25.2,25.22,211700.0,17.3823,17.4027,17.1778,17.1914,211700.0
2008-12-15 15:20:00,25.23,25.26,25.16,25.22,284900.0,17.1982,17.2187,17.1505,17.1914,284900.0
2008-12-15 15:30:00,25.22,25.78,25.14,25.62,289200.0,17.1914,17.5732,17.1369,17.4641,289200.0
2008-12-15 15:40:00,25.64,25.88,25.55,25.8,381200.0,17.4777,17.6413,17.4164,17.5868,381200.0
2008-12-15 15:50:00,25.79,25.81,25.55,25.76,403600.0,17.58,17.5936,17.4164,17.5595,403600.0
2008-12-16 09:30:00,26.19,26.65,26.17,26.63,141900.0,17.8526,18.1662,17.839,18.1526,141900.0
2008-12-16 09:40:00,26.61,26.67,26.41,26.41,106500.0,18.1389,18.1798,18.0026,18.0026,106500.0
2008-12-16 09:50:00,26.4,26.62,26.34,26.56,94400.0,17.9958,18.1457,17.9549,18.1049,94400.0
2008-12-16 10:00:00,26.56,26.88,26.49,26.88,88300.0,18.1049,18.323,18.0571,18.323,88300.0
2008-12-16 10:10:00,26.88,26.92,26.7,26.7,57100.0,18.323,18.3502,18.2003,18.2003,57100.0
2008-12-16 10:20:00,26.68,26.82,26.62,26.73,49300.0,18.1866,18.2821,18.1457,18.2207,49300.0
2008-12-16 10:30:00,26.75,26.91,26.7,26.85,76100.0,18.2344,18.3434,18.2003,18.3025,76100.0
2008-12-16 10:40:00,26.84,26.98,26.82,26.97,86100.0,18.2957,18.3911,18.2821,18.3843,86100.0
2008-12-16 10:50:00,26.98,27.08,26.97,27.04,96000.0,18.3911,18.4593,18.3843,18.432,96000.0
2008-12-16 11:00:00,27.05,27.19,27.04,27.16,62100.0,18.4389,18.5343,18.432,18.5138,62100.0
2008-12-16 11:10:00,27.16,27.18,27.06,27.18,67200.0,18.5138,18.5275,18.4457,18.5275,67200.0
2008-12-16 11:20:00,27.16,27.34,27.14,27.29,81400.0,18.5138,18.6365,18.5002,18.6025,81400.0
2008-12-16 11:30:00,27.3,27.49,27.29,27.48,82600.0,18.6093,18.7388,18.6025,18.732,82600.0
2008-12-16 11:40:00,27.46,27.68,27.45,27.64,170600.0,18.7183,18.8683,18.7115,18.841,170600.0
2008-12-16 11:50:00,27.63,27.74,27.61,27.65,104700.0,18.8342,18.9092,18.8206,18.8479,104700.0
2008-12-16 12:00:00,27.64,27.65,27.46,27.47,43600.0,18.841,18.8479,18.7183,18.7252,43600.0
2008-12-16 12:10:00,27.48,27.6,27.44,27.57,90500.0,18.732,18.8138,18.7047,18.7933,90500.0
2008-12-16 12:20:00,27.57,27.68,27.57,27.67,67800.0,18.7933,18.8683,18.7933,18.8615,67800.0
2008-12-16 12:30:00,27.67,27.75,27.65,27.71,76800.0,18.8615,18.916,18.8479,18.8888,76800.0
2008-12-16 12:40:00,27.71,27.77,27.64,27.74,135700.0,18.8888,18.9297,18.841,18.9092,135700.0
2008-12-16 12:50:00,27.76,27.76,27.64,27.65,60600.0,18.9228,18.9228,18.841,18.8479,60600.0
2008-12-16 13:00:00,27.64,27.72,27.63,27.68,59700.0,18.841,18.8956,18.8342,18.8683,59700.0
2008-12-16 13:10:00,27.68,27.79,27.68,27.76,74000.0,18.8683,18.9433,18.8683,18.9228,74000.0
2008-12-16 13:20:00,27.75,27.9,27.74,27.89,94300.0,18.916,19.0183,18.9092,19.0115,94300.0
2008-12-16 13:30:00,27.87,28.0,27.8,27.97,205900.0,18.9978,19.0864,18.9501,19.066,205900.0
2008-12-16 13:40:00,27.96,28.0,27.88,27.93,93900.0,19.0592,19.0864,19.0046,19.0387,93900.0
2008-12-16 13:50:00,27.93,27.99,27.89,27.9,97700.0,19.0387,19.0796,19.0115,19.0183,97700.0
2008-12-16 14:00:00,27.91,27.91,27.71,27.75,115600.0,19.0251,19.0251,18.8888,18.916,115600.0
2008-12-16 14:10:00,27.75,27.85,27.71,27.75,70600.0,18.916,18.9842,18.8888,18.916,70600.0
2008-12-16 14:20:00,27.74,28.34,27.72,28.21,291500.0,18.9092,19.3182,18.8956,19.2296,291500.0
2008-12-16 14:30:00,28.2,28.83,28.19,28.77,351600.0,19.2228,19.6522,19.216,19.6113,351600.0
2008-12-16 14:40:00,28.77,28.9,28.47,28.6,276300.0,19.6113,19.6999,19.4068,19.4954,276300.0
2008-12-16 14:50:00,28.57,29.06,28.51,29.0,305000.0,19.475,19.809,19.4341,19.7681,305000.0
2008-12-16 15:00:00,29.0,29.16,28.85,29.11,356100.0,19.7681,19.8772,19.6658,19.8431,356100.0
2008-12-16 15:10:00,29.11,29.35,28.97,29.03,313200.0,19.8431,20.0067,19.7476,19.7885,313200.0
2008-12-16 15:20:00,29.01,29.27,28.99,29.1,249700.0,19.7749,19.9521,19.7613,19.8363,249700.0
2008-12-16 15:30:00,29.1,29.24,28.95,29.21,338500.0,19.8363,19.9317,19.734,19.9112,338500.0
2008-12-16 15:40:00,29.2,29.83,29.18,29.32,629400.0,19.9044,20.3339,19.8908,19.9862,629400.0
2008-12-16 15:50:00,29.3,30.16,29.3,30.03,992500.0,19.9726,20.5588,19.9726,20.4702,992500.0
2008-12-17 09:30:00,29.55,30.07,29.27,30.07,246300.0,20.143,20.4975,19.9521,20.4975,246300.0
2008-12-17 09:40:00,30.05,30.18,29.89,30.06,226600.0,20.4838,20.5725,20.3748,20.4907,226600.0
2008-12-17 09:50:00,30.05,30.28,30.0,30.11,150900.0,20.4838,20.6406,20.4498,20.5247,150900.0
2008-12-17 10:00:00,30.11,30.11,29.39,29.43,368300.0,20.5247,20.5247,20.0339,20.0612,368300.0
2008-12-17 10:10:00,29.44,29.59,29.1,29.59,244700.0,20.068,20.1703,19.8363,20.1703,244700.0
2008-12-17 10:20:00,29.62,29.85,29.58,29.65,133200.0,20.1907,20.3475,20.1635,20.2112,133200.0
2008-12-17 10:30:00,29.64,29.76,29.31,29.41,71800.0,20.2044,20.2862,19.9794,20.0476,71800.0
2008-12-17 10:40:00,29.43,29.81,29.35,29.44,97800.0,20.0612,20.3202,20.0067,20.068,97800.0
2008-12-17 10:50:00,29.43,29.52,29.31,29.48,181700.0,20.0612,20.1226,19.9794,20.0953,181700.0
2008-12-17 11:00:00,29.47,29.66,29.31,29.37,90400.0,20.0885,20.218,19.9794,20.0203,90400.0
2008-12-17 11:10:00,29.39,29.42,29.01,29.06,148200.0,20.0339,20.0544,19.7749,19.809,148200.0
2008-12-17 11:20:00,29.07,29.18,28.94,28.96,125700.0,19.8158,19.8908,19.7272,19.7408,125700.0
2008-12-17 11:30:00,28.96,29.04,28.8,28.93,154000.0,19.7408,19.7954,19.6318,19.7204,154000.0
2008-12-17 11:40:00,28.91,28.97,28.87,28.9,136200.0,19.7067,19.7476,19.6795,19.6999,136200.0
2008-12-17 11:50:00,28.9,29.02,28.84,28.93,137100.0,19.6999,19.7817,19.659,19.7204,137100.0
2008-12-17 12:00:00,28.95,29.05,28.85,29.04,211100.0,19.734,19.8022,19.6658,19.7954,211100.0
2008-12-17 12:10:00,29.04,29.12,28.95,29.1,174000.0,19.7954,19.8499,19.734,19.8363,174000.0
2008-12-17 12:20:00,29.11,29.67,29.1,29.64,226800.0,19.8431,20.2248,19.8363,20.2044,226800.0
2008-12-17 12:30:00,29.64,29.76,29.35,29.4,139700.0,20.2044,20.2862,20.0067,20.0408,139700.0
2008-12-17 12:40:00,29.4,29.42,29.2,29.28,86700.0,20.0408,20.0544,19.9044,19.959,86700.0
2008-12-17 12:50:00,29.27,29.65,29.26,29.55,118900.0,19.9521,20.2112,19.9453,20.143,118900.0
2008-12-17 13:00:00,29.54,29.57,29.35,29.41,79200.0,20.1362,20.1566,20.0067,20.0476,79200.0
2008-12-17 13:10:00,29.41,29.64,29.4,29.58,79000.0,20.0476,20.2044,20.0408,20.1635,79000.0
2008-12-17 13:20:00,29.56,29.91,29.54,29.73,106000.0,20.1498,20.3884,20.1362,20.2657,106000.0
2008-12-17 13:30:00,29.72,30.19,29.71,30.16,126600.0,20.2589,20.5793,20.2521,20.5588,126600.0
2008-12-17 13:40:00,30.15,30.32,30.1,30.25,203000.0,20.552,20.6679,20.5179,20.6202,203000.0
2008-12-17 13:50:00,30.24,30.38,30.18,30.27,149600.0,20.6134,20.7088,20.5725,20.6338,149600.0
2008-12-17 14:00:00,30.28,30.58,30.2,30.54,177400.0,20.6406,20.8451,20.5861,20.8179,177400.0
2008-12-17 14:10:00,30.54,30.6,30.33,30.46,196400.0,20.8179,20.8588,20.6747,20.7633,196400.0
2008-12-17 14:20:00,30.44,30.5,29.84,29.9,138000.0,20.7497,20.7906,20.3407,20.3816,138000.0
2008-12-17 14:30:00,29.87,30.08,29.6,29.74,119500.0,20.3611,20.5043,20.1771,20.2725,119500.0
2008-12-17 14:40:00,29.74,29.89,29.6,29.88,207900.0,20.2725,20.3748,20.1771,20.368,207900.0
2008-12-17 14:50:00,29.92,30.0,29.69,29.72,164100.0,20.3952,20.4498,20.2384,20.2589,164100.0
2008-12-17 15:00:00,29.72,30.12,29.71,29.99,147100.0,20.2589,20.5316,20.2521,20.4429,147100.0
2008-12-17 15:10:00,29.98,30.16,29.9,30.11,159700.0,20.4361,20.5588,20.3816,20.5247,159700.0
2008-12-17 15:20:00,30.11,30.2,29.99,30.03,162000.0,20.5247,20.5861,20.4429,20.4702,162000.0
2008-12-17 15:30:00,30.04,30.04,29.69,29.77,178300.0,20.477,20.477,20.2384,20.293,178300.0
2008-12-17 15:40:00,29.76,30.19,29.76,30.15,224000.0,20.2862,20.5793,20.2862,20.552,224000.0
2008-12-17 15:50:00,30.15,30.17,29.75,29.78,385700.0,20.552,20.5656,20.2793,20.2998,385700.0
2008-12-18 09:30:00,30.22,30.74,29.86,30.72,136700.0,20.5997,20.9542,20.3543,20.9405,136700.0
2008-12-18 09:40:00,30.74,31.04,30.72,30.9,198300.0,20.9542,21.1587,20.9405,21.0632,198300.0
2008-12-18 09:50:00,30.89,30.93,30.39,30.6,188100.0,21.0564,21.0837,20.7156,20.8588,188100.0
2008-12-18 10:00:00,30.6,31.0,30.6,30.76,140000.0,20.8588,21.1314,20.8588,20.9678,140000.0
2008-12-18 10:10:00,30.77,30.8,30.59,30.63,117700.0,20.9746,20.9951,20.8519,20.8792,117700.0
2008-12-18 10:20:00,30.62,30.74,30.3,30.64,197500.0,20.8724,20.9542,20.6543,20.886,197500.0
2008-12-18 10:30:00,30.63,30.85,30.6,30.85,92700.0,20.8792,21.0292,20.8588,21.0292,92700.0
2008-12-18 10:40:00,30.83,30.93,30.67,30.81,71500.0,21.0155,21.0837,20.9065,21.0019,71500.0
2008-12-18 10:50:00,30.82,31.03,30.8,31.01,120800.0,21.0087,21.1519,20.9951,21.1382,120800.0
2008-12-18 11:00:00,31.01,31.25,31.01,31.11,115300.0,21.1382,21.3018,21.1382,21.2064,115300.0
2008-12-18 11:10:00,31.13,31.13,30.86,31.02,109200.0,21.22,21.22,21.036,21.145,109200.0
2008-12-18 11:20:00,31.02,31.02,30.82,30.95,103400.0,21.145,21.145,21.0087,21.0973,103400.0
2008-12-18 11:30:00,30.95,31.04,30.92,30.97,116500.0,21.0973,21.1587,21.0769,21.111,116500.0
2008-12-18 11:40:00,30.99,31.14,30.97,31.05,99100.0,21.1246,21.2268,21.111,21.1655,99100.0
2008-12-18 11:50:00,31.03,31.11,30.96,31.07,97100.0,21.1519,21.2064,21.1041,21.1791,97100.0
2008-12-18 12:00:00,31.06,31.09,30.82,30.86,76100.0,21.1723,21.1928,21.0087,21.036,76100.0
2008-12-18 12:10:00,30.86,31.0,30.84,30.93,78200.0,21.036,21.1314,21.0223,21.0837,78200.0
2008-12-18 12:20:00,30.94,30.94,30.8,30.83,90100.0,21.0905,21.0905,20.9951,21.0155,90100.0
2008-12-18 12:30:00,30.83,30.91,30.8,30.81,80600.0,21.0155,21.0701,20.9951,21.0019,80600.0
2008-12-18 12:40:00,30.8,30.96,30.8,30.88,63200.0,20.9951,21.1041,20.9951,21.0496,63200.0
2008-12-18 12:50:00,30.89,30.9,30.8,30.83,70900.0,21.0564,21.0632,20.9951,21.0155,70900.0
2008-12-18 13:00:00,30.84,30.96,30.82,30.89,86300.0,21.0223,21.1041,21.0087,21.0564,86300.0
2008-12-18 13:10:00,30.89,31.13,30.89,31.13,147600.0,21.0564,21.22,21.0564,21.22,147600.0
2008-12-18 13:20:00,31.12,31.16,30.94,30.97,103300.0,21.2132,21.2405,21.0905,21.111,103300.0
2008-12-18 13:30:00,30.98,31.04,30.95,31.04,91800.0,21.1178,21.1587,21.0973,21.1587,91800.0
2008-12-18 13:40:00,31.04,31.05,30.85,30.87,111700.0,21.1587,21.1655,21.0292,21.0428,111700.0
2008-12-18 13:50:00,30.87,31.0,30.85,30.96,135400.0,21.0428,21.1314,21.0292,21.1041,135400.0
2008-12-18 14:00:00,30.95,31.29,30.94,31.19,207400.0,21.0973,21.3291,21.0905,21.2609,207400.0
2008-12-18 14:10:00,31.19,31.25,30.97,31.0,133900.0,21.2609,21.3018,21.111,21.1314,133900.0
2008-12-18 14:20:00,31.0,31.03,30.55,30.66,199600.0,21.1314,21.1519,20.8247,20.8996,199600.0
2008-12-18 14:30:00,30.66,30.71,30.36,30.39,128000.0,20.8996,20.9337,20.6952,20.7156,128000.0
2008-12-18 14:40:00,30.39,30.63,30.17,30.59,194800.0,20.7156,20.8792,20.5656,20.8519,194800.0
2008-12-18 14:50:00,30.58,30.72,30.49,30.55,117700.0,20.8451,20.9405,20.7838,20.8247,117700.0
2008-12-18 15:00:00,30.54,30.55,30.29,30.29,121200.0,20.8179,20.8247,20.6474,20.6474,121200.0
2008-12-18 15:10:00,30.29,30.29,29.87,29.91,267500.0,20.6474,20.6474,20.3611,20.3884,267500.0
2008-12-18 15:20:00,29.92,30.02,29.6,29.88,248800.0,20.3952,20.4634,20.1771,20.368,248800.0
2008-12-18 15:30:00,29.88,30.15,29.83,30.1,221300.0,20.368,20.552,20.3339,20.5179,221300.0
2008-12-18 15:40:00,30.07,30.23,29.92,30.09,292400.0,20.4975,20.6065,20.3952,20.5111,292400.0
2008-12-18 15:50:00,30.1,30.28,29.78,29.88,435200.0,20.5179,20.6406,20.2998,20.368,435200.0
2008-12-19 09:30:00,30.27,30.93,29.3,30.24,1531600.0,20.6338,21.0837,19.9726,20.6134,1531600.0
2008-12-19 09:40:00,30.24,30.52,30.06,30.49,138500.0,20.6134,20.8042,20.4907,20.7838,138500.0
2008-12-19 09:50:00,30.52,30.64,30.33,30.48,86900.0,20.8042,20.886,20.6747,20.777,86900.0
2008-12-19 10:00:00,30.45,30.69,30.45,30.59,108100.0,20.7565,20.9201,20.7565,20.8519,108100.0
2008-12-19 10:10:00,30.58,31.2,30.53,31.18,225400.0,20.8451,21.2677,20.811,21.2541,225400.0
2008-12-19 10:20:00,31.18,31.41,31.09,31.21,163500.0,21.2541,21.4109,21.1928,21.2746,163500.0
2008-12-19 10:30:00,31.22,31.41,31.1,31.38,94800.0,21.2814,21.4109,21.1996,21.3904,94800.0
2008-12-19 10:40:00,31.38,31.48,31.25,31.36,117000.0,21.3904,21.4586,21.3018,21.3768,117000.0
2008-12-19 10:50:00,31.36,31.49,31.24,31.27,72900.0,21.3768,21.4654,21.295,21.3155,72900.0
2008-12-19 11:00:00,31.28,31.41,31.19,31.31,97800.0,21.3223,21.4109,21.2609,21.3427,97800.0
2008-12-19 11:10:00,31.34,31.5,31.33,31.39,70000.0,21.3632,21.4722,21.3564,21.3973,70000.0
2008-12-19 11:20:00,31.39,31.55,31.35,31.36,93500.0,21.3973,21.5063,21.37,21.3768,93500.0
2008-12-19 11:30:00,31.37,31.74,31.32,31.69,139800.0,21.3836,21.6358,21.3495,21.6018,139800.0
2008-12-19 11:40:00,31.67,31.77,31.26,31.26,155300.0,21.5881,21.6563,21.3086,21.3086,155300.0
2008-12-19 11:50:00,31.26,31.26,30.9,30.92,144300.0,21.3086,21.3086,21.0632,21.0769,144300.0
2008-12-19 12:00:00,30.92,31.0,30.75,30.77,84000.0,21.0769,21.1314,20.961,20.9746,84000.0
2008-12-19 12:10:00,30.78,31.11,30.78,31.04,71800.0,20.9814,21.2064,20.9814,21.1587,71800.0
2008-12-19 12:20:00,31.09,31.16,30.8,31.12,104900.0,21.1928,21.2405,20.9951,21.2132,104900.0
2008-12-19 12:30:00,31.14,31.35,31.08,31.19,104800.0,21.2268,21.37,21.1859,21.2609,104800.0
2008-12-19 12:40:00,31.2,31.29,31.11,31.19,105000.0,21.2677,21.3291,21.2064,21.2609,105000.0
2008-12-19 12:50:00,31.18,31.33,31.06,31.27,80400.0,21.2541,21.3564,21.1723,21.3155,80400.0
2008-12-19 13:00:00,31.27,31.42,31.22,31.4,84000.0,21.3155,21.4177,21.2814,21.4041,84000.0
2008-12-19 13:10:00,31.41,31.6,31.3,31.5,79100.0,21.4109,21.5404,21.3359,21.4722,79100.0
2008-12-19 13:20:00,31.51,31.67,31.46,31.63,73200.0,21.4791,21.5881,21.445,21.5609,73200.0
2008-12-19 13:30:00,31.61,31.83,31.59,31.78,99600.0,21.5472,21.6972,21.5336,21.6631,99600.0
2008-12-19 13:40:00,31.78,32.07,31.77,31.99,186600.0,21.6631,21.8608,21.6563,21.8063,186600.0
2008-12-19 13:50:00,31.99,32.05,31.84,32.03,222300.0,21.8063,21.8472,21.704,21.8335,222300.0
2008-12-19 14:00:00,32.03,32.21,31.98,32.14,179100.0,21.8335,21.9562,21.7994,21.9085,179100.0
2008-12-19 14:10:00,32.15,32.26,32.03,32.03,111300.0,21.9153,21.9903,21.8335,21.8335,111300.0
2008-12-19 14:20:00,32.03,32.09,30.86,31.89,165500.0,21.8335,21.8744,21.036,21.7381,165500.0
2008-12-19 14:30:00,31.9,32.05,31.84,31.98,78200.0,21.7449,21.8472,21.704,21.7994,78200.0
2008-12-19 14:40:00,31.97,32.13,31.88,32.04,85700.0,21.7926,21.9017,21.7313,21.8403,85700.0
2008-12-19 14:50:00,32.03,32.09,31.61,31.72,95000.0,21.8335,21.8744,21.5472,21.6222,95000.0
2008-12-19 15:00:00,31.72,31.78,31.56,31.7,110100.0,21.6222,21.6631,21.5131,21.6086,110100.0
2008-12-19 15:10:00,31.69,31.71,31.2,31.33,160400.0,21.6018,21.6154,21.2677,21.3564,160400.0
2008-12-19 15:20:00,31.33,31.83,31.09,31.75,387000.0,21.3564,21.6972,21.1928,21.6427,387000.0
2008-12-19 15:30:00,31.73,31.89,31.57,31.71,272200.0,21.629,21.7381,21.52,21.6154,272200.0
2008-12-19 15:40:00,31.68,32.0,31.68,31.98,260100.0,21.5949,21.8131,21.5949,21.7994,260100.0
2008-12-19 15:50:00,31.98,32.15,31.69,31.69,524800.0,21.7994,21.9153,21.6018,21.6018,524800.0
2008-12-22 09:30:00,31.93,31.93,30.91,30.94,174000.0,21.7654,21.7654,21.0701,21.0905,174000.0
2008-12-22 09:40:00,30.92,30.93,30.64,30.89,124200.0,21.0769,21.0837,20.886,21.0564,124200.0
2008-12-22 09:50:00,30.9,31.0,30.66,30.69,99200.0,21.0632,21.1314,20.8996,20.9201,99200.0
2008-12-22 10:00:00,30.69,30.73,30.39,30.42,94100.0,20.9201,20.9474,20.7156,20.7361,94100.0
2008-12-22 10:10:00,30.42,30.44,30.14,30.23,140700.0,20.7361,20.7497,20.5452,20.6065,140700.0
2008-12-22 10:20:00,30.22,30.5,30.18,30.48,102000.0,20.5997,20.7906,20.5725,20.777,102000.0
2008-12-22 10:30:00,30.48,30.61,30.45,30.46,80800.0,20.777,20.8656,20.7565,20.7633,80800.0
2008-12-22 10:40:00,30.46,30.5,30.21,30.34,85000.0,20.7633,20.7906,20.5929,20.6815,85000.0
2008-12-22 10:50:00,30.34,30.37,30.26,30.35,64400.0,20.6815,20.702,20.627,20.6883,64400.0
2008-12-22 11:00:00,30.36,30.37,30.17,30.17,84400.0,20.6952,20.702,20.5656,20.5656,84400.0
2008-12-22 11:10:00,30.18,30.28,30.11,30.28,83800.0,20.5725,20.6406,20.5247,20.6406,83800.0
2008-12-22 11:20:00,30.28,30.29,30.09,30.18,89200.0,20.6406,20.6474,20.5111,20.5725,89200.0
2008-12-22 11:30:00,30.16,30.21,29.83,29.93,79900.0,20.5588,20.5929,20.3339,20.402,79900.0
2008-12-22 11:40:00,29.97,30.15,29.91,30.12,60000.0,20.4293,20.552,20.3884,20.5316,60000.0
2008-12-22 11:50:00,30.12,30.3,30.08,30.17,75700.0,20.5316,20.6543,20.5043,20.5656,75700.0
2008-12-22 12:00:00,30.16,30.16,29.96,30.0,52800.0,20.5588,20.5588,20.4225,20.4498,52800.0
2008-12-22 12:10:00,30.0,30.15,29.97,30.1,47500.0,20.4498,20.552,20.4293,20.5179,47500.0
2008-12-22 12:20:00,30.1,30.11,29.75,29.77,63800.0,20.5179,20.5247,20.2793,20.293,63800.0
2008-12-22 12:30:00,29.76,29.76,29.5,29.53,123300.0,20.2862,20.2862,20.1089,20.1294,123300.0
2008-12-22 12:40:00,29.52,29.71,29.48,29.64,115800.0,20.1226,20.2521,20.0953,20.2044,115800.0
2008-12-22 12:50:00,29.65,29.92,29.65,29.72,72000.0,20.2112,20.3952,20.2112,20.2589,72000.0
2008-12-22 13:00:00,29.71,29.85,29.63,29.64,49100.0,20.2521,20.3475,20.1975,20.2044,49100.0
2008-12-22 13:10:00,29.64,29.77,29.62,29.64,61400.0,20.2044,20.293,20.1907,20.2044,61400.0
2008-12-22 13:20:00,29.64,29.81,29.61,29.81,73200.0,20.2044,20.3202,20.1839,20.3202,73200.0
2008-12-22 13:30:00,29.81,29.85,29.77,29.85,108900.0,20.3202,20.3475,20.293,20.3475,108900.0
2008-12-22 13:40:00,29.85,29.97,29.69,29.71,140200.0,20.3475,20.4293,20.2384,20.2521,140200.0
2008-12-22 13:50:00,29.7,29.87,29.68,29.81,103400.0,20.2453,20.3611,20.2316,20.3202,103400.0
2008-12-22 14:00:00,29.8,29.84,29.72,29.77,93200.0,20.3134,20.3407,20.2589,20.293,93200.0
2008-12-22 14:10:00,29.78,29.84,29.56,29.62,105100.0,20.2998,20.3407,20.1498,20.1907,105100.0
2008-12-22 14:20:00,29.63,29.65,29.39,29.51,126700.0,20.1975,20.2112,20.0339,20.1157,126700.0
2008-12-22 14:30:00,29.51,29.54,29.32,29.34,92400.0,20.1157,20.1362,19.9862,19.9999,92400.0
2008-12-22 14:40:00,29.32,29.6,29.27,29.54,183500.0,19.9862,20.1771,19.9521,20.1362,183500.0
2008-12-22 14:50:00,29.54,29.6,29.18,29.26,133600.0,20.1362,20.1771,19.8908,19.9453,133600.0
2008-12-22 15:00:00,29.24,29.29,29.09,29.16,116800.0,19.9317,19.9658,19.8294,19.8772,116800.0
2008-12-22 15:10:00,29.14,29.29,29.08,29.1,162700.0,19.8635,19.9658,19.8226,19.8363,162700.0
2008-12-22 15:20:00,29.09,29.2,28.92,29.05,195400.0,19.8294,19.9044,19.7136,19.8022,195400.0
2008-12-22 15:30:00,29.06,29.35,29.02,29.25,178300.0,19.809,20.0067,19.7817,19.9385,178300.0
2008-12-22 15:40:00,29.25,29.36,29.16,29.3,363900.0,19.9385,20.0135,19.8772,19.9726,363900.0
2008-12-22 15:50:00,29.32,29.77,29.3,29.67,598700.0,19.9862,20.293,19.9726,20.2248,598700.0
2008-12-23 09:30:00,29.8,30.34,29.8,30.2,103000.0,20.3134,20.6815,20.3134,20.5861,103000.0
2008-12-23 09:40:00,30.21,30.21,29.89,30.1,74100.0,20.5929,20.5929,20.3748,20.5179,74100.0
2008-12-23 09:50:00,30.09,30.47,29.97,30.42,91200.0,20.5111,20.7701,20.4293,20.7361,91200.0
2008-12-23 10:00:00,30.41,30.46,30.21,30.35,115200.0,20.7292,20.7633,20.5929,20.6883,115200.0
2008-12-23 10:10:00,30.36,30.55,30.25,30.46,101400.0,20.6952,20.8247,20.6202,20.7633,101400.0
2008-12-23 10:20:00,30.45,30.68,30.38,30.68,103700.0,20.7565,20.9133,20.7088,20.9133,103700.0
2008-12-23 10:30:00,30.68,30.85,30.65,30.84,120100.0,20.9133,21.0292,20.8928,21.0223,120100.0
2008-12-23 10:40:00,30.82,30.88,30.64,30.69,104900.0,21.0087,21.0496,20.886,20.9201,104900.0
2008-12-23 10:50:00,30.67,30.68,30.46,30.47,81700.0,20.9065,20.9133,20.7633,20.7701,81700.0
2008-12-23 11:00:00,30.47,30.5,30.33,30.37,92000.0,20.7701,20.7906,20.6747,20.702,92000.0
2008-12-23 11:10:00,30.38,30.38,29.88,29.89,180200.0,20.7088,20.7088,20.368,20.3748,180200.0
2008-12-23 11:20:00,29.88,30.03,29.83,29.97,148200.0,20.368,20.4702,20.3339,20.4293,148200.0
2008-12-23 11:30:00,29.96,30.05,29.87,30.04,68000.0,20.4225,20.4838,20.3611,20.477,68000.0
2008-12-23 11:40:00,30.07,30.16,29.94,30.11,61300.0,20.4975,20.5588,20.4089,20.5247,61300.0
2008-12-23 11:50:00,30.12,30.12,29.82,29.84,64200.0,20.5316,20.5316,20.3271,20.3407,64200.0
2008-12-23 12:00:00,29.84,29.94,29.62,29.7,85100.0,20.3407,20.4089,20.1907,20.2453,85100.0
2008-12-23 12:10:00,29.7,29.89,29.59,29.81,69100.0,20.2453,20.3748,20.1703,20.3202,69100.0
2008-12-23 12:20:00,29.81,29.81,29.5,29.64,49300.0,20.3202,20.3202,20.1089,20.2044,49300.0
2008-12-23 12:30:00,29.64,29.65,29.43,29.44,55400.0,20.2044,20.2112,20.0612,20.068,55400.0
2008-12-23 12:40:00,29.47,29.6,29.44,29.53,62100.0,20.0885,20.1771,20.068,20.1294,62100.0
2008-12-23 12:50:00,29.53,29.66,29.53,29.6,73500.0,20.1294,20.218,20.1294,20.1771,73500.0
2008-12-23 13:00:00,29.59,29.63,29.46,29.48,124300.0,20.1703,20.1975,20.0817,20.0953,124300.0
2008-12-23 13:10:00,29.49,29.58,29.46,29.51,108300.0,20.1021,20.1635,20.0817,20.1157,108300.0
2008-12-23 13:20:00,29.5,29.62,29.45,29.59,77400.0,20.1089,20.1907,20.0748,20.1703,77400.0
2008-12-23 13:30:00,29.6,29.6,29.38,29.42,58400.0,20.1771,20.1771,20.0271,20.0544,58400.0
2008-12-23 13:40:00,29.4,29.56,29.4,29.53,75300.0,20.0408,20.1498,20.0408,20.1294,75300.0
2008-12-23 13:50:00,29.53,29.7,29.49,29.68,73300.0,20.1294,20.2453,20.1021,20.2316,73300.0
2008-12-23 14:00:00,29.68,29.73,29.58,29.6,57200.0,20.2316,20.2657,20.1635,20.1771,57200.0
2008-12-23 14:10:00,29.6,29.84,29.56,29.79,85700.0,20.1771,20.3407,20.1498,20.3066,85700.0
2008-12-23 14:20:00,29.78,29.85,29.7,29.75,65600.0,20.2998,20.3475,20.2453,20.2793,65600.0
2008-12-23 14:30:00,29.77,29.83,29.45,29.55,86500.0,20.293,20.3339,20.0748,20.143,86500.0
2008-12-23 14:40:00,29.54,29.62,29.43,29.59,121600.0,20.1362,20.1907,20.0612,20.1703,121600.0
2008-12-23 14:50:00,29.59,29.67,29.39,29.47,79600.0,20.1703,20.2248,20.0339,20.0885,79600.0
2008-12-23 15:00:00,29.45,29.49,29.3,29.37,108000.0,20.0748,20.1021,19.9726,20.0203,108000.0
2008-12-23 15:10:00,29.38,29.75,29.38,29.67,134000.0,20.0271,20.2793,20.0271,20.2248,134000.0
2008-12-23 15:20:00,29.66,29.77,29.51,29.64,163200.0,20.218,20.293,20.1157,20.2044,163200.0
2008-12-23 15:30:00,29.63,29.73,29.46,29.49,148900.0,20.1975,20.2657,20.0817,20.1021,148900.0
2008-12-23 15:40:00,29.5,29.51,29.36,29.51,239100.0,20.1089,20.1157,20.0135,20.1157,239100.0
2008-12-23 15:50:00,29.51,29.62,29.45,29.54,349700.0,20.1157,20.1907,20.0748,20.1362,349700.0
2008-12-24 09:30:00,30.28,30.28,29.08,29.38,91500.0,20.6406,20.6406,19.8226,20.0271,91500.0
2008-12-24 09:40:00,29.35,29.35,29.13,29.15,48600.0,20.0067,20.0067,19.8567,19.8703,48600.0
2008-12-24 09:50:00,29.15,29.15,29.0,29.04,52600.0,19.8703,19.8703,19.7681,19.7954,52600.0
2008-12-24 10:00:00,29.02,29.2,28.92,29.08,73800.0,19.7817,19.9044,19.7136,19.8226,73800.0
2008-12-24 10:10:00,29.08,29.15,29.01,29.07,75500.0,19.8226,19.8703,19.7749,19.8158,75500.0
2008-12-24 10:20:00,29.07,29.17,29.01,29.07,63400.0,19.8158,19.884,19.7749,19.8158,63400.0
2008-12-24 10:30:00,29.07,29.17,28.99,29.02,108000.0,19.8158,19.884,19.7613,19.7817,108000.0
2008-12-24 10:40:00,29.03,29.11,29.01,29.08,78700.0,19.7885,19.8431,19.7749,19.8226,78700.0
2008-12-24 10:50:00,29.07,29.08,29.0,29.03,55500.0,19.8158,19.8226,19.7681,19.7885,55500.0
2008-12-24 11:00:00,29.03,29.1,28.99,29.1,61000.0,19.7885,19.8363,19.7613,19.8363,61000.0
2008-12-24 11:10:00,29.11,29.19,29.08,29.09,33000.0,19.8431,19.8976,19.8226,19.8294,33000.0
2008-12-24 11:20:00,29.1,29.17,29.08,29.11,51700.0,19.8363,19.884,19.8226,19.8431,51700.0
2008-12-24 11:30:00,29.11,29.11,29.01,29.08,40900.0,19.8431,19.8431,19.7749,19.8226,40900.0
2008-12-24 11:40:00,29.08,29.18,29.07,29.08,50000.0,19.8226,19.8908,19.8158,19.8226,50000.0
2008-12-24 11:50:00,29.08,29.19,29.08,29.18,49700.0,19.8226,19.8976,19.8226,19.8908,49700.0
2008-12-24 12:00:00,29.17,29.2,29.13,29.19,58000.0,19.884,19.9044,19.8567,19.8976,58000.0
2008-12-24 12:10:00,29.2,29.2,29.05,29.15,54800.0,19.9044,19.9044,19.8022,19.8703,54800.0
2008-12-24 12:20:00,29.15,29.19,29.14,29.16,55900.0,19.8703,19.8976,19.8635,19.8772,55900.0
2008-12-24 12:30:00,29.17,29.19,29.14,29.17,32700.0,19.884,19.8976,19.8635,19.884,32700.0
2008-12-24 12:40:00,29.17,29.27,29.16,29.27,79300.0,19.884,19.9521,19.8772,19.9521,79300.0
2008-12-24 12:50:00,29.27,29.46,29.27,29.46,186600.0,19.9521,20.0817,19.9521,20.0817,186600.0
2008-12-26 09:30:00,29.59,30.3,29.59,30.26,70100.0,20.1703,20.6543,20.1703,20.627,70100.0
2008-12-26 09:40:00,30.25,30.31,30.14,30.28,99800.0,20.6202,20.6611,20.5452,20.6406,99800.0
2008-12-26 09:50:00,30.29,30.56,30.25,30.27,100600.0,20.6474,20.8315,20.6202,20.6338,100600.0
2008-12-26 10:00:00,30.27,30.32,30.22,30.28,38900.0,20.6338,20.6679,20.5997,20.6406,38900.0
2008-12-26 10:10:00,30.28,30.37,30.27,30.37,37400.0,20.6406,20.702,20.6338,20.702,37400.0
2008-12-26 10:20:00,30.38,30.43,30.19,30.34,42500.0,20.7088,20.7429,20.5793,20.6815,42500.0
2008-12-26 10:30:00,30.33,30.41,30.27,30.32,53900.0,20.6747,20.7292,20.6338,20.6679,53900.0
2008-12-26 10:40:00,30.32,30.61,30.3,30.58,105600.0,20.6679,20.8656,20.6543,20.8451,105600.0
2008-12-26 10:50:00,30.58,30.58,30.3,30.36,43600.0,20.8451,20.8451,20.6543,20.6952,43600.0
2008-12-26 11:00:00,30.35,30.76,30.29,30.74,87200.0,20.6883,20.9678,20.6474,20.9542,87200.0
2008-12-26 11:10:00,30.73,30.75,30.54,30.62,32800.0,20.9474,20.961,20.8179,20.8724,32800.0
2008-12-26 11:20:00,30.61,30.7,30.61,30.69,32200.0,20.8656,20.9269,20.8656,20.9201,32200.0
2008-12-26 11:30:00,30.69,30.79,30.62,30.65,45400.0,20.9201,20.9883,20.8724,20.8928,45400.0
2008-12-26 11:40:00,30.66,30.68,30.39,30.39,63200.0,20.8996,20.9133,20.7156,20.7156,63200.0
2008-12-26 11:50:00,30.39,30.54,30.39,30.47,22500.0,20.7156,20.8179,20.7156,20.7701,22500.0
2008-12-26 12:00:00,30.47,30.66,30.47,30.65,31500.0,20.7701,20.8996,20.7701,20.8928,31500.0
2008-12-26 12:10:00,30.63,30.65,30.5,30.63,76600.0,20.8792,20.8928,20.7906,20.8792,76600.0
2008-12-26 12:20:00,30.62,30.76,30.5,30.57,106600.0,20.8724,20.9678,20.7906,20.8383,106600.0
2008-12-26 12:30:00,30.57,30.63,30.44,30.45,30600.0,20.8383,20.8792,20.7497,20.7565,30600.0
2008-12-26 12:40:00,30.44,30.5,30.43,30.45,19600.0,20.7497,20.7906,20.7429,20.7565,19600.0
2008-12-26 12:50:00,30.47,30.48,30.32,30.44,41000.0,20.7701,20.777,20.6679,20.7497,41000.0
2008-12-26 13:00:00,30.44,30.61,30.44,30.61,28900.0,20.7497,20.8656,20.7497,20.8656,28900.0
2008-12-26 13:10:00,30.6,30.7,30.59,30.7,71700.0,20.8588,20.9269,20.8519,20.9269,71700.0
2008-12-26 13:20:00,30.7,30.9,30.68,30.9,82400.0,20.9269,21.0632,20.9133,21.0632,82400.0
2008-12-26 13:30:00,30.92,31.09,30.9,31.05,94700.0,21.0769,21.1928,21.0632,21.1655,94700.0
2008-12-26 13:40:00,31.04,31.1,31.0,31.09,70500.0,21.1587,21.1996,21.1314,21.1928,70500.0
2008-12-26 13:50:00,31.09,31.19,31.07,31.13,66900.0,21.1928,21.2609,21.1791,21.22,66900.0
2008-12-26 14:00:00,31.11,31.13,31.0,31.0,25600.0,21.2064,21.22,21.1314,21.1314,25600.0
2008-12-26 14:10:00,31.0,31.0,30.88,30.89,27800.0,21.1314,21.1314,21.0496,21.0564,27800.0
2008-12-26 14:20:00,30.9,31.01,30.84,30.85,35000.0,21.0632,21.1382,21.0223,21.0292,35000.0
2008-12-26 14:30:00,30.83,30.92,30.8,30.83,60300.0,21.0155,21.0769,20.9951,21.0155,60300.0
2008-12-26 14:40:00,30.81,30.83,30.71,30.75,37600.0,21.0019,21.0155,20.9337,20.961,37600.0
2008-12-26 14:50:00,30.75,30.83,30.71,30.8,63500.0,20.961,21.0155,20.9337,20.9951,63500.0
2008-12-26 15:00:00,30.8,30.82,30.67,30.68,56100.0,20.9951,21.0087,20.9065,20.9133,56100.0
2008-12-26 15:10:00,30.69,30.84,30.68,30.78,63700.0,20.9201,21.0223,20.9133,20.9814,63700.0
2008-12-26 15:20:00,30.78,30.83,30.71,30.78,47100.0,20.9814,21.0155,20.9337,20.9814,47100.0
2008-12-26 15:30:00,30.79,30.81,30.68,30.7,54800.0,20.9883,21.0019,20.9133,20.9269,54800.0
2008-12-26 15:40:00,30.7,30.74,30.66,30.71,103000.0,20.9269,20.9542,20.8996,20.9337,103000.0
2008-12-26 15:50:00,30.71,30.89,30.64,30.88,271800.0,20.9337,21.0564,20.886,21.0496,271800.0
2008-12-29 09:30:00,30.93,30.93,30.53,30.63,61700.0,21.0837,21.0837,20.811,20.8792,61700.0
2008-12-29 09:40:00,30.63,30.75,30.53,30.68,45800.0,20.8792,20.961,20.811,20.9133,45800.0
2008-12-29 09:50:00,30.68,30.69,30.38,30.49,51700.0,20.9133,20.9201,20.7088,20.7838,51700.0
2008-12-29 10:00:00,30.47,30.48,30.3,30.33,39500.0,20.7701,20.777,20.6543,20.6747,39500.0
2008-12-29 10:10:00,30.32,30.36,30.2,30.26,47600.0,20.6679,20.6952,20.5861,20.627,47600.0
2008-12-29 10:20:00,30.25,30.37,30.2,30.26,79400.0,20.6202,20.702,20.5861,20.627,79400.0
2008-12-29 10:30:00,30.26,30.34,30.21,30.21,44100.0,20.627,20.6815,20.5929,20.5929,44100.0
2008-12-29 10:40:00,30.19,30.23,30.07,30.07,42000.0,20.5793,20.6065,20.4975,20.4975,42000.0
2008-12-29 10:50:00,30.09,30.14,30.05,30.1,61400.0,20.5111,20.5452,20.4838,20.5179,61400.0
2008-12-29 11:00:00,30.08,30.16,30.02,30.07,48400.0,20.5043,20.5588,20.4634,20.4975,48400.0
2008-12-29 11:10:00,30.09,30.09,30.0,30.06,52200.0,20.5111,20.5111,20.4498,20.4907,52200.0
2008-12-29 11:20:00,30.06,30.28,30.04,30.22,63500.0,20.4907,20.6406,20.477,20.5997,63500.0
2008-12-29 11:30:00,30.22,30.3,30.18,30.2,73600.0,20.5997,20.6543,20.5725,20.5861,73600.0
2008-12-29 11:40:00,30.21,30.21,30.01,30.06,76400.0,20.5929,20.5929,20.4566,20.4907,76400.0
2008-12-29 11:50:00,30.05,30.29,30.03,30.23,85400.0,20.4838,20.6474,20.4702,20.6065,85400.0
2008-12-29 12:00:00,30.23,30.33,30.09,30.16,85500.0,20.6065,20.6747,20.5111,20.5588,85500.0
2008-12-29 12:10:00,30.14,30.24,30.11,30.18,41700.0,20.5452,20.6134,20.5247,20.5725,41700.0
2008-12-29 12:20:00,30.18,30.24,30.14,30.17,27000.0,20.5725,20.6134,20.5452,20.5656,27000.0
2008-12-29 12:30:00,30.17,30.23,30.13,30.19,40300.0,20.5656,20.6065,20.5384,20.5793,40300.0
2008-12-29 12:40:00,30.2,30.22,30.15,30.18,31600.0,20.5861,20.5997,20.552,20.5725,31600.0
2008-12-29 12:50:00,30.17,30.2,30.04,30.04,50000.0,20.5656,20.5861,20.477,20.477,50000.0
2008-12-29 13:00:00,30.05,30.2,30.01,30.2,68500.0,20.4838,20.5861,20.4566,20.5861,68500.0
2008-12-29 13:10:00,30.2,30.21,30.12,30.17,46300.0,20.5861,20.5929,20.5316,20.5656,46300.0
2008-12-29 13:20:00,30.17,30.2,30.1,30.18,73900.0,20.5656,20.5861,20.5179,20.5725,73900.0
2008-12-29 13:30:00,30.17,30.24,30.15,30.24,41300.0,20.5656,20.6134,20.552,20.6134,41300.0
2008-12-29 13:40:00,30.24,30.5,30.23,30.5,89200.0,20.6134,20.7906,20.6065,20.7906,89200.0
2008-12-29 13:50:00,30.5,30.69,30.47,30.69,82100.0,20.7906,20.9201,20.7701,20.9201,82100.0
2008-12-29 14:00:00,30.68,30.72,30.45,30.51,78500.0,20.9133,20.9405,20.7565,20.7974,78500.0
2008-12-29 14:10:00,30.51,30.53,30.44,30.48,49100.0,20.7974,20.811,20.7497,20.777,49100.0
2008-12-29 14:20:00,30.49,30.59,30.43,30.54,83400.0,20.7838,20.8519,20.7429,20.8179,83400.0
2008-12-29 14:30:00,30.54,30.59,30.39,30.4,68900.0,20.8179,20.8519,20.7156,20.7224,68900.0
2008-12-29 14:40:00,30.4,30.48,30.32,30.33,60500.0,20.7224,20.777,20.6679,20.6747,60500.0
2008-12-29 14:50:00,30.32,30.59,30.27,30.53,112700.0,20.6679,20.8519,20.6338,20.811,112700.0
2008-12-29 15:00:00,30.52,30.95,30.49,30.85,202700.0,20.8042,21.0973,20.7838,21.0292,202700.0
2008-12-29 15:10:00,30.87,30.89,30.61,30.64,74700.0,21.0428,21.0564,20.8656,20.886,74700.0
2008-12-29 15:20:00,30.65,30.78,30.64,30.71,75800.0,20.8928,20.9814,20.886,20.9337,75800.0
2008-12-29 15:30:00,30.71,30.8,30.43,30.48,133700.0,20.9337,20.9951,20.7429,20.777,133700.0
2008-12-29 15:40:00,30.5,30.68,30.45,30.66,172100.0,20.7906,20.9133,20.7565,20.8996,172100.0
2008-12-29 15:50:00,30.67,30.72,30.55,30.62,238700.0,20.9065,20.9405,20.8247,20.8724,238700.0
2008-12-30 09:30:00,30.69,31.16,30.69,30.98,76500.0,20.9201,21.2405,20.9201,21.1178,76500.0
2008-12-30 09:40:00,30.98,31.12,30.82,30.93,37300.0,21.1178,21.2132,21.0087,21.0837,37300.0
2008-12-30 09:50:00,30.94,31.24,30.93,31.19,59500.0,21.0905,21.295,21.0837,21.2609,59500.0
2008-12-30 10:00:00,31.17,31.49,31.12,31.47,92000.0,21.2473,21.4654,21.2132,21.4518,92000.0
2008-12-30 10:10:00,31.45,31.5,31.36,31.46,42600.0,21.4382,21.4722,21.3768,21.445,42600.0
2008-12-30 10:20:00,31.47,31.59,31.46,31.47,54800.0,21.4518,21.5336,21.445,21.4518,54800.0
2008-12-30 10:30:00,31.46,31.48,31.34,31.36,83800.0,21.445,21.4586,21.3632,21.3768,83800.0
2008-12-30 10:40:00,31.37,31.52,31.36,31.5,57900.0,21.3836,21.4859,21.3768,21.4722,57900.0
2008-12-30 10:50:00,31.51,31.52,31.32,31.32,64900.0,21.4791,21.4859,21.3495,21.3495,64900.0
2008-12-30 11:00:00,31.31,31.35,31.25,31.27,52400.0,21.3427,21.37,21.3018,21.3155,52400.0
2008-12-30 11:10:00,31.27,31.29,31.19,31.26,41600.0,21.3155,21.3291,21.2609,21.3086,41600.0
2008-12-30 11:20:00,31.26,31.5,31.26,31.49,35600.0,21.3086,21.4722,21.3086,21.4654,35600.0
2008-12-30 11:30:00,31.5,31.62,31.43,31.6,154500.0,21.4722,21.554,21.4245,21.5404,154500.0
2008-12-30 11:40:00,31.61,31.78,31.57,31.68,42500.0,21.5472,21.6631,21.52,21.5949,42500.0
2008-12-30 11:50:00,31.69,31.69,31.51,31.59,39800.0,21.6018,21.6018,21.4791,21.5336,39800.0
2008-12-30 12:00:00,31.59,31.65,31.49,31.49,25400.0,21.5336,21.5745,21.4654,21.4654,25400.0
2008-12-30 12:10:00,31.5,31.52,31.45,31.51,39100.0,21.4722,21.4859,21.4382,21.4791,39100.0
2008-12-30 12:20:00,31.5,31.61,31.45,31.6,38600.0,21.4722,21.5472,21.4382,21.5404,38600.0
2008-12-30 12:30:00,31.61,31.67,31.46,31.47,67500.0,21.5472,21.5881,21.445,21.4518,67500.0
2008-12-30 12:40:00,31.46,31.63,31.42,31.54,83300.0,21.445,21.5609,21.4177,21.4995,83300.0
2008-12-30 12:50:00,31.52,31.64,31.49,31.62,53800.0,21.4859,21.5677,21.4654,21.554,53800.0
2008-12-30 13:00:00,31.6,31.62,31.54,31.58,33300.0,21.5404,21.554,21.4995,21.5268,33300.0
2008-12-30 13:10:00,31.59,31.6,31.48,31.51,49500.0,21.5336,21.5404,21.4586,21.4791,49500.0
2008-12-30 13:20:00,31.49,31.69,31.49,31.61,47300.0,21.4654,21.6018,21.4654,21.5472,47300.0
2008-12-30 13:30:00,31.6,31.6,31.5,31.53,52000.0,21.5404,21.5404,21.4722,21.4927,52000.0
2008-12-30 13:40:00,31.53,31.6,31.52,31.6,47700.0,21.4927,21.5404,21.4859,21.5404,47700.0
2008-12-30 13:50:00,31.62,31.66,31.5,31.5,64000.0,21.554,21.5813,21.4722,21.4722,64000.0
2008-12-30 14:00:00,31.5,31.58,31.48,31.56,49800.0,21.4722,21.5268,21.4586,21.5131,49800.0
2008-12-30 14:10:00,31.55,31.61,31.4,31.55,59200.0,21.5063,21.5472,21.4041,21.5063,59200.0
2008-12-30 14:20:00,31.54,31.61,31.5,31.6,37600.0,21.4995,21.5472,21.4722,21.5404,37600.0
2008-12-30 14:30:00,31.6,31.63,31.48,31.49,29200.0,21.5404,21.5609,21.4586,21.4654,29200.0
2008-12-30 14:40:00,31.5,31.53,31.38,31.49,66700.0,21.4722,21.4927,21.3904,21.4654,66700.0
2008-12-30 14:50:00,31.48,31.48,31.36,31.4,44200.0,21.4586,21.4586,21.3768,21.4041,44200.0
2008-12-30 15:00:00,31.4,31.45,31.25,31.25,59800.0,21.4041,21.4382,21.3018,21.3018,59800.0
2008-12-30 15:10:00,31.26,31.33,31.22,31.33,49100.0,21.3086,21.3564,21.2814,21.3564,49100.0
2008-12-30 15:20:00,31.32,31.44,31.3,31.41,104100.0,21.3495,21.4313,21.3359,21.4109,104100.0
2008-12-30 15:30:00,31.44,31.45,31.34,31.43,94800.0,21.4313,21.4382,21.3632,21.4245,94800.0
2008-12-30 15:40:00,31.43,31.72,31.43,31.64,203900.0,21.4245,21.6222,21.4245,21.5677,203900.0
2008-12-30 15:50:00,31.64,31.98,31.64,31.93,499900.0,21.5677,21.7994,21.5677,21.7654,499900.0
2008-12-31 09:30:00,31.96,31.99,31.65,31.86,91300.0,21.7858,21.8063,21.5745,21.7176,91300.0
2008-12-31 09:40:00,31.85,31.99,31.85,31.99,60200.0,21.7108,21.8063,21.7108,21.8063,60200.0
2008-12-31 09:50:00,31.99,31.99,31.86,31.97,99100.0,21.8063,21.8063,21.7176,21.7926,99100.0
2008-12-31 10:00:00,31.98,32.32,31.98,32.29,162800.0,21.7994,22.0312,21.7994,22.0108,162800.0
2008-12-31 10:10:00,32.26,32.32,32.17,32.31,74700.0,21.9903,22.0312,21.929,22.0244,74700.0
2008-12-31 10:20:00,32.3,32.43,32.23,32.39,100500.0,22.0176,22.1062,21.9699,22.0789,100500.0
2008-12-31 10:30:00,32.39,32.44,32.29,32.36,89400.0,22.0789,22.113,22.0108,22.0585,89400.0
2008-12-31 10:40:00,32.36,32.54,32.33,32.51,69500.0,22.0585,22.1812,22.038,22.1607,69500.0
2008-12-31 10:50:00,32.52,32.69,32.49,32.57,111100.0,22.1675,22.2834,22.1471,22.2016,111100.0
2008-12-31 11:00:00,32.57,32.59,32.37,32.42,60600.0,22.2016,22.2153,22.0653,22.0994,60600.0
2008-12-31 11:10:00,32.42,32.45,32.34,32.4,77000.0,22.0994,22.1198,22.0448,22.0857,77000.0
2008-12-31 11:20:00,32.4,32.55,32.36,32.42,70600.0,22.0857,22.188,22.0585,22.0994,70600.0
2008-12-31 11:30:00,32.42,32.55,32.39,32.42,65500.0,22.0994,22.188,22.0789,22.0994,65500.0
2008-12-31 11:40:00,32.42,32.57,32.33,32.41,92800.0,22.0994,22.2016,22.038,22.0926,92800.0
2008-12-31 11:50:00,32.41,32.52,32.36,32.52,54400.0,22.0926,22.1675,22.0585,22.1675,54400.0
2008-12-31 12:00:00,32.51,32.55,32.41,32.47,62500.0,22.1607,22.188,22.0926,22.1335,62500.0
2008-12-31 12:10:00,32.48,32.51,32.36,32.42,67500.0,22.1403,22.1607,22.0585,22.0994,67500.0
2008-12-31 12:20:00,32.43,32.46,32.36,32.46,29000.0,22.1062,22.1266,22.0585,22.1266,29000.0
2008-12-31 12:30:00,32.44,32.48,32.4,32.44,26600.0,22.113,22.1403,22.0857,22.113,26600.0
2008-12-31 12:40:00,32.44,32.44,32.37,32.4,34700.0,22.113,22.113,22.0653,22.0857,34700.0
2008-12-31 12:50:00,32.42,32.44,32.25,32.26,36500.0,22.0994,22.113,21.9835,21.9903,36500.0
2008-12-31 13:00:00,32.26,32.31,32.19,32.19,46000.0,21.9903,22.0244,21.9426,21.9426,46000.0
2008-12-31 13:10:00,32.2,32.21,32.03,32.15,67100.0,21.9494,21.9562,21.8335,21.9153,67100.0
2008-12-31 13:20:00,32.15,32.15,31.94,31.95,27000.0,21.9153,21.9153,21.7722,21.779,27000.0
2008-12-31 13:30:00,31.95,32.1,31.91,32.06,33400.0,21.779,21.8812,21.7517,21.854,33400.0
2008-12-31 13:40:00,32.06,32.23,32.03,32.23,49300.0,21.854,21.9699,21.8335,21.9699,49300.0
2008-12-31 13:50:00,32.22,32.5,32.22,32.46,90700.0,21.963,22.1539,21.963,22.1266,90700.0
2008-12-31 14:00:00,32.48,32.66,32.43,32.54,87100.0,22.1403,22.263,22.1062,22.1812,87100.0
2008-12-31 14:10:00,32.54,32.58,32.4,32.44,34000.0,22.1812,22.2084,22.0857,22.113,34000.0
2008-12-31 14:20:00,32.46,32.56,32.39,32.53,47600.0,22.1266,22.1948,22.0789,22.1744,47600.0
2008-12-31 14:30:00,32.54,32.64,32.44,32.64,59000.0,22.1812,22.2493,22.113,22.2493,59000.0
2008-12-31 14:40:00,32.64,32.68,32.42,32.53,65100.0,22.2493,22.2766,22.0994,22.1744,65100.0
2008-12-31 14:50:00,32.55,32.6,32.49,32.59,33900.0,22.188,22.2221,22.1471,22.2153,33900.0
2008-12-31 15:00:00,32.6,32.78,32.49,32.55,97900.0,22.2221,22.3448,22.1471,22.188,97900.0
2008-12-31 15:10:00,32.55,32.63,32.46,32.62,70900.0,22.188,22.2425,22.1266,22.2357,70900.0
2008-12-31 15:20:00,32.62,32.74,32.55,32.67,94400.0,22.2357,22.3175,22.188,22.2698,94400.0
2008-12-31 15:30:00,32.69,32.87,32.58,32.83,155700.0,22.2834,22.4061,22.2084,22.3788,155700.0
2008-12-31 15:40:00,32.83,32.89,32.51,32.67,298500.0,22.3788,22.4197,22.1607,22.2698,298500.0
2008-12-31 15:50:00,32.67,32.95,32.58,32.82,409900.0,22.2698,22.4606,22.2084,22.372,409900.0
2009-01-02 09:30:00,32.68,32.76,32.17,32.27,141900.0,22.2766,22.3311,21.929,21.9971,141900.0
2009-01-02 09:40:00,32.26,32.34,31.8,31.8,70800.0,21.9903,22.0448,21.6767,21.6767,70800.0
2009-01-02 09:50:00,31.78,31.78,31.52,31.54,59600.0,21.6631,21.6631,21.4859,21.4995,59600.0
2009-01-02 10:00:00,31.55,31.7,31.39,31.56,96500.0,21.5063,21.6086,21.3973,21.5131,96500.0
2009-01-02 10:10:00,31.58,31.79,31.56,31.78,71800.0,21.5268,21.6699,21.5131,21.6631,71800.0
2009-01-02 10:20:00,31.79,32.0,31.77,32.0,73900.0,21.6699,21.8131,21.6563,21.8131,73900.0
2009-01-02 10:30:00,31.99,32.24,31.96,32.2,84100.0,21.8063,21.9767,21.7858,21.9494,84100.0
2009-01-02 10:40:00,32.2,32.25,31.95,32.21,68300.0,21.9494,21.9835,21.779,21.9562,68300.0
2009-01-02 10:50:00,32.24,32.47,32.19,32.43,63500.0,21.9767,22.1335,21.9426,22.1062,63500.0
2009-01-02 11:00:00,32.43,32.46,32.27,32.34,62700.0,22.1062,22.1266,21.9971,22.0448,62700.0
2009-01-02 11:10:00,32.33,32.39,32.24,32.29,66600.0,22.038,22.0789,21.9767,22.0108,66600.0
2009-01-02 11:20:00,32.27,32.39,32.26,32.38,50800.0,21.9971,22.0789,21.9903,22.0721,50800.0
2009-01-02 11:30:00,32.39,32.52,32.32,32.41,41900.0,22.0789,22.1675,22.0312,22.0926,41900.0
2009-01-02 11:40:00,32.43,32.56,32.38,32.5,83800.0,22.1062,22.1948,22.0721,22.1539,83800.0
2009-01-02 11:50:00,32.5,32.58,32.42,32.55,93900.0,22.1539,22.2084,22.0994,22.188,93900.0
2009-01-02 12:00:00,32.53,32.75,32.53,32.72,99900.0,22.1744,22.3243,22.1744,22.3039,99900.0
2009-01-02 12:10:00,32.73,32.8,32.68,32.79,51500.0,22.3107,22.3584,22.2766,22.3516,51500.0
2009-01-02 12:20:00,32.8,32.96,32.76,32.94,88600.0,22.3584,22.4675,22.3311,22.4538,88600.0
2009-01-02 12:30:00,32.94,33.12,32.93,33.1,72000.0,22.4538,22.5765,22.447,22.5629,72000.0
2009-01-02 12:40:00,33.1,33.17,33.04,33.04,56800.0,22.5629,22.6106,22.522,22.522,56800.0
2009-01-02 12:50:00,33.04,33.08,32.93,33.04,46900.0,22.522,22.5493,22.447,22.522,46900.0
2009-01-02 13:00:00,33.06,33.15,33.0,33.14,47600.0,22.5356,22.597,22.4947,22.5902,47600.0
2009-01-02 13:10:00,33.15,33.32,33.07,33.3,83000.0,22.597,22.7129,22.5424,22.6992,83000.0
2009-01-02 13:20:00,33.3,33.45,33.24,33.31,66600.0,22.6992,22.8015,22.6583,22.706,66600.0
2009-01-02 13:30:00,33.3,33.33,33.22,33.23,57200.0,22.6992,22.7197,22.6447,22.6515,57200.0
2009-01-02 13:40:00,33.22,33.3,33.18,33.19,57600.0,22.6447,22.6992,22.6174,22.6242,57600.0
2009-01-02 13:50:00,33.19,33.21,32.71,33.03,209500.0,22.6242,22.6379,22.297,22.5152,209500.0
2009-01-02 14:00:00,33.01,33.05,32.85,32.97,64900.0,22.5015,22.5288,22.3925,22.4743,64900.0
2009-01-02 14:10:00,32.97,33.1,32.86,33.04,64700.0,22.4743,22.5629,22.3993,22.522,64700.0
2009-01-02 14:20:00,33.04,33.22,33.01,33.09,82700.0,22.522,22.6447,22.5015,22.5561,82700.0
2009-01-02 14:30:00,33.1,33.24,33.07,33.16,80400.0,22.5629,22.6583,22.5424,22.6038,80400.0
2009-01-02 14:40:00,33.17,33.33,33.06,33.07,68900.0,22.6106,22.7197,22.5356,22.5424,68900.0
2009-01-02 14:50:00,33.07,33.16,32.99,33.13,69500.0,22.5424,22.6038,22.4879,22.5833,69500.0
2009-01-02 15:00:00,33.14,33.31,33.03,33.04,86300.0,22.5902,22.706,22.5152,22.522,86300.0
2009-01-02 15:10:00,33.06,33.21,33.03,33.13,79300.0,22.5356,22.6379,22.5152,22.5833,79300.0
2009-01-02 15:20:00,33.12,33.28,33.04,33.25,90600.0,22.5765,22.6856,22.522,22.6651,90600.0
2009-01-02 15:30:00,33.25,33.3,33.11,33.29,110300.0,22.6651,22.6992,22.5697,22.6924,110300.0
2009-01-02 15:40:00,33.29,33.5,33.22,33.4,290200.0,22.6924,22.8356,22.6447,22.7674,290200.0
2009-01-02 15:50:00,33.39,33.47,33.12,33.2,428300.0,22.7606,22.8151,22.5765,22.6311,428300.0
2009-01-05 09:30:00,32.95,33.24,32.23,32.24,102800.0,22.4606,22.6583,21.9699,21.9767,102800.0
2009-01-05 09:40:00,32.24,32.25,31.82,31.84,116200.0,21.9767,21.9835,21.6904,21.704,116200.0
2009-01-05 09:50:00,31.85,31.95,31.65,31.76,112400.0,21.7108,21.779,21.5745,21.6495,112400.0
2009-01-05 10:00:00,31.77,32.03,31.61,32.03,130200.0,21.6563,21.8335,21.5472,21.8335,130200.0
2009-01-05 10:10:00,32.01,32.17,31.86,31.92,120400.0,21.8199,21.929,21.7176,21.7585,120400.0
2009-01-05 10:20:00,31.91,32.37,31.91,32.31,93300.0,21.7517,22.0653,21.7517,22.0244,93300.0
2009-01-05 10:30:00,32.32,32.43,32.25,32.41,71500.0,22.0312,22.1062,21.9835,22.0926,71500.0
2009-01-05 10:40:00,32.43,32.69,32.4,32.61,81500.0,22.1062,22.2834,22.0857,22.2289,81500.0
2009-01-05 10:50:00,32.6,32.76,32.58,32.69,106500.0,22.2221,22.3311,22.2084,22.2834,106500.0
2009-01-05 11:00:00,32.7,32.8,32.65,32.76,55700.0,22.2902,22.3584,22.2562,22.3311,55700.0
2009-01-05 11:10:00,32.76,32.86,32.7,32.74,73000.0,22.3311,22.3993,22.2902,22.3175,73000.0
2009-01-05 11:20:00,32.75,32.83,32.66,32.74,114900.0,22.3243,22.3788,22.263,22.3175,114900.0
2009-01-05 11:30:00,32.74,33.01,32.7,33.01,80900.0,22.3175,22.5015,22.2902,22.5015,80900.0
2009-01-05 11:40:00,32.99,33.03,32.93,32.98,48000.0,22.4879,22.5152,22.447,22.4811,48000.0
2009-01-05 11:50:00,32.98,32.98,32.63,32.65,58700.0,22.4811,22.4811,22.2425,22.2562,58700.0
2009-01-05 12:00:00,32.63,32.86,32.6,32.86,43400.0,22.2425,22.3993,22.2221,22.3993,43400.0
2009-01-05 12:10:00,32.85,33.0,32.75,32.96,47400.0,22.3925,22.4947,22.3243,22.4675,47400.0
2009-01-05 12:20:00,32.95,32.98,32.62,32.71,70300.0,22.4606,22.4811,22.2357,22.297,70300.0
2009-01-05 12:30:00,32.7,32.76,32.59,32.67,48300.0,22.2902,22.3311,22.2153,22.2698,48300.0
2009-01-05 12:40:00,32.68,32.77,32.53,32.64,68700.0,22.2766,22.3379,22.1744,22.2493,68700.0
2009-01-05 12:50:00,32.65,32.68,32.5,32.66,41200.0,22.2562,22.2766,22.1539,22.263,41200.0
2009-01-05 13:00:00,32.67,32.81,32.66,32.69,47300.0,22.2698,22.3652,22.263,22.2834,47300.0
2009-01-05 13:10:00,32.68,32.76,32.56,32.64,48900.0,22.2766,22.3311,22.1948,22.2493,48900.0
2009-01-05 13:20:00,32.63,32.78,32.61,32.72,63200.0,22.2425,22.3448,22.2289,22.3039,63200.0
2009-01-05 13:30:00,32.72,32.87,32.68,32.75,68300.0,22.3039,22.4061,22.2766,22.3243,68300.0
2009-01-05 13:40:00,32.74,32.86,32.64,32.78,68800.0,22.3175,22.3993,22.2493,22.3448,68800.0
2009-01-05 13:50:00,32.79,32.95,32.74,32.84,69200.0,22.3516,22.4606,22.3175,22.3857,69200.0
2009-01-05 14:00:00,32.85,32.95,32.84,32.88,95900.0,22.3925,22.4606,22.3857,22.4129,95900.0
2009-01-05 14:10:00,32.85,32.91,32.79,32.81,101600.0,22.3925,22.4334,22.3516,22.3652,101600.0
2009-01-05 14:20:00,32.82,32.85,32.66,32.74,157100.0,22.372,22.3925,22.263,22.3175,157100.0
2009-01-05 14:30:00,32.74,32.82,32.62,32.74,79900.0,22.3175,22.372,22.2357,22.3175,79900.0
2009-01-05 14:40:00,32.75,32.89,32.5,32.51,87600.0,22.3243,22.4197,22.1539,22.1607,87600.0
2009-01-05 14:50:00,32.53,32.59,32.4,32.56,90800.0,22.1744,22.2153,22.0857,22.1948,90800.0
2009-01-05 15:00:00,32.55,32.73,32.53,32.54,104800.0,22.188,22.3107,22.1744,22.1812,104800.0
2009-01-05 15:10:00,32.55,32.62,32.27,32.36,127400.0,22.188,22.2357,21.9971,22.0585,127400.0
2009-01-05 15:20:00,32.35,32.41,32.26,32.33,168700.0,22.0517,22.0926,21.9903,22.038,168700.0
2009-01-05 15:30:00,32.32,32.55,32.24,32.52,167800.0,22.0312,22.188,21.9767,22.1675,167800.0
2009-01-05 15:40:00,32.51,32.69,32.51,32.58,279200.0,22.1607,22.2834,22.1607,22.2084,279200.0
2009-01-05 15:50:00,32.58,32.69,32.4,32.54,442500.0,22.2084,22.2834,22.0857,22.1812,442500.0
2009-01-06 09:30:00,31.93,32.24,31.51,32.12,282200.0,21.7654,21.9767,21.4791,21.8949,282200.0
2009-01-06 09:40:00,32.12,32.42,31.92,32.42,187100.0,21.8949,22.0994,21.7585,22.0994,187100.0
2009-01-06 09:50:00,32.41,32.58,32.29,32.5,126600.0,22.0926,22.2084,22.0108,22.1539,126600.0
2009-01-06 10:00:00,32.5,32.6,32.04,32.05,154200.0,22.1539,22.2221,21.8403,21.8472,154200.0
2009-01-06 10:10:00,32.04,32.04,31.66,31.73,146600.0,21.8403,21.8403,21.5813,21.629,146600.0
2009-01-06 10:20:00,31.72,31.9,31.67,31.82,80100.0,21.6222,21.7449,21.5881,21.6904,80100.0
2009-01-06 10:30:00,31.8,32.19,31.8,32.17,128300.0,21.6767,21.9426,21.6767,21.929,128300.0
2009-01-06 10:40:00,32.17,32.27,32.1,32.11,60700.0,21.929,21.9971,21.8812,21.8881,60700.0
2009-01-06 10:50:00,32.11,32.36,32.08,32.21,106800.0,21.8881,22.0585,21.8676,21.9562,106800.0
2009-01-06 11:00:00,32.21,32.26,32.01,32.01,76000.0,21.9562,21.9903,21.8199,21.8199,76000.0
2009-01-06 11:10:00,32.02,32.3,32.02,32.26,79300.0,21.8267,22.0176,21.8267,21.9903,79300.0
2009-01-06 11:20:00,32.27,32.34,32.26,32.3,67400.0,21.9971,22.0448,21.9903,22.0176,67400.0
2009-01-06 11:30:00,32.3,32.37,32.17,32.23,83700.0,22.0176,22.0653,21.929,21.9699,83700.0
2009-01-06 11:40:00,32.27,32.35,32.15,32.18,61300.0,21.9971,22.0517,21.9153,21.9358,61300.0
2009-01-06 11:50:00,32.2,32.23,32.1,32.2,45400.0,21.9494,21.9699,21.8812,21.9494,45400.0
2009-01-06 12:00:00,32.21,32.46,32.14,32.4,78900.0,21.9562,22.1266,21.9085,22.0857,78900.0
2009-01-06 12:10:00,32.39,32.53,32.34,32.35,123200.0,22.0789,22.1744,22.0448,22.0517,123200.0
2009-01-06 12:20:00,32.36,32.55,32.26,32.32,110100.0,22.0585,22.188,21.9903,22.0312,110100.0
2009-01-06 12:30:00,32.34,32.58,32.32,32.57,77800.0,22.0448,22.2084,22.0312,22.2016,77800.0
2009-01-06 12:40:00,32.58,32.62,32.38,32.4,113300.0,22.2084,22.2357,22.0721,22.0857,113300.0
2009-01-06 12:50:00,32.41,32.44,32.31,32.35,87400.0,22.0926,22.113,22.0244,22.0517,87400.0
2009-01-06 13:00:00,32.34,32.4,32.27,32.38,64000.0,22.0448,22.0857,21.9971,22.0721,64000.0
2009-01-06 13:10:00,32.37,32.38,32.03,32.04,53400.0,22.0653,22.0721,21.8335,21.8403,53400.0
2009-01-06 13:20:00,32.05,32.06,31.94,31.99,100800.0,21.8472,21.854,21.7722,21.8063,100800.0
2009-01-06 13:30:00,31.99,32.04,31.95,31.99,76800.0,21.8063,21.8403,21.779,21.8063,76800.0
2009-01-06 13:40:00,31.99,32.0,31.94,31.97,108500.0,21.8063,21.8131,21.7722,21.7926,108500.0
2009-01-06 13:50:00,31.97,32.02,31.88,31.88,57000.0,21.7926,21.8267,21.7313,21.7313,57000.0
2009-01-06 14:00:00,31.88,31.88,31.69,31.84,116500.0,21.7313,21.7313,21.6018,21.704,116500.0
2009-01-06 14:10:00,31.87,32.11,31.87,32.01,134300.0,21.7245,21.8881,21.7245,21.8199,134300.0
2009-01-06 14:20:00,32.01,32.06,31.92,32.03,99600.0,21.8199,21.854,21.7585,21.8335,99600.0
2009-01-06 14:30:00,32.02,32.04,31.92,31.94,104600.0,21.8267,21.8403,21.7585,21.7722,104600.0
2009-01-06 14:40:00,31.95,32.12,31.93,32.12,92900.0,21.779,21.8949,21.7654,21.8949,92900.0
2009-01-06 14:50:00,32.11,32.15,31.89,31.98,156600.0,21.8881,21.9153,21.7381,21.7994,156600.0
2009-01-06 15:00:00,32.0,32.01,31.86,31.94,120600.0,21.8131,21.8199,21.7176,21.7722,120600.0
2009-01-06 15:10:00,31.93,32.01,31.79,31.86,107000.0,21.7654,21.8199,21.6699,21.7176,107000.0
2009-01-06 15:20:00,31.86,31.91,31.52,31.6,243000.0,21.7176,21.7517,21.4859,21.5404,243000.0
2009-01-06 15:30:00,31.6,31.68,31.45,31.66,262700.0,21.5404,21.5949,21.4382,21.5813,262700.0
2009-01-06 15:40:00,31.68,31.99,31.68,31.92,322100.0,21.5949,21.8063,21.5949,21.7585,322100.0
2009-01-06 15:50:00,31.93,32.06,31.86,31.96,476100.0,21.7654,21.854,21.7176,21.7858,476100.0
2009-01-07 09:30:00,31.32,31.67,31.15,31.52,146100.0,21.3495,21.5881,21.2337,21.4859,146100.0
2009-01-07 09:40:00,31.52,31.55,31.33,31.42,199100.0,21.4859,21.5063,21.3564,21.4177,199100.0
2009-01-07 09:50:00,31.43,31.47,31.14,31.24,182000.0,21.4245,21.4518,21.2268,21.295,182000.0
2009-01-07 10:00:00,31.23,31.3,31.05,31.26,86800.0,21.2882,21.3359,21.1655,21.3086,86800.0
2009-01-07 10:10:00,31.25,31.29,31.08,31.15,73100.0,21.3018,21.3291,21.1859,21.2337,73100.0
2009-01-07 10:20:00,31.15,31.27,31.12,31.17,79200.0,21.2337,21.3155,21.2132,21.2473,79200.0
2009-01-07 10:30:00,31.16,31.23,30.99,31.05,107800.0,21.2405,21.2882,21.1246,21.1655,107800.0
2009-01-07 10:40:00,31.05,31.27,31.05,31.13,47100.0,21.1655,21.3155,21.1655,21.22,47100.0
2009-01-07 10:50:00,31.13,31.3,31.11,31.27,91700.0,21.22,21.3359,21.2064,21.3155,91700.0
2009-01-07 11:00:00,31.26,31.44,31.19,31.39,82500.0,21.3086,21.4313,21.2609,21.3973,82500.0
2009-01-07 11:10:00,31.39,31.48,31.35,31.37,100900.0,21.3973,21.4586,21.37,21.3836,100900.0
2009-01-07 11:20:00,31.37,31.55,31.34,31.5,157000.0,21.3836,21.5063,21.3632,21.4722,157000.0
2009-01-07 11:30:00,31.5,31.53,31.37,31.41,55700.0,21.4722,21.4927,21.3836,21.4109,55700.0
2009-01-07 11:40:00,31.43,31.43,31.31,31.31,44100.0,21.4245,21.4245,21.3427,21.3427,44100.0
2009-01-07 11:50:00,31.33,31.35,31.27,31.33,38700.0,21.3564,21.37,21.3155,21.3564,38700.0
2009-01-07 12:00:00,31.34,31.34,31.13,31.2,37800.0,21.3632,21.3632,21.22,21.2677,37800.0
2009-01-07 12:10:00,31.19,31.21,31.1,31.13,31800.0,21.2609,21.2746,21.1996,21.22,31800.0
2009-01-07 12:20:00,31.13,31.14,30.99,31.01,47400.0,21.22,21.2268,21.1246,21.1382,47400.0
2009-01-07 12:30:00,31.01,31.35,31.0,31.34,96100.0,21.1382,21.37,21.1314,21.3632,96100.0
2009-01-07 12:40:00,31.35,31.45,31.25,31.26,104900.0,21.37,21.4382,21.3018,21.3086,104900.0
2009-01-07 12:50:00,31.29,31.29,31.1,31.14,31900.0,21.3291,21.3291,21.1996,21.2268,31900.0
2009-01-07 13:00:00,31.15,31.18,31.1,31.16,29100.0,21.2337,21.2541,21.1996,21.2405,29100.0
2009-01-07 13:10:00,31.16,31.16,31.0,31.06,44000.0,21.2405,21.2405,21.1314,21.1723,44000.0
2009-01-07 13:20:00,31.05,31.16,30.99,31.16,70200.0,21.1655,21.2405,21.1246,21.2405,70200.0
2009-01-07 13:30:00,31.16,31.2,31.13,31.13,39100.0,21.2405,21.2677,21.22,21.22,39100.0
2009-01-07 13:40:00,31.14,31.15,30.94,30.97,92000.0,21.2268,21.2337,21.0905,21.111,92000.0
2009-01-07 13:50:00,30.97,31.02,30.65,30.69,159600.0,21.111,21.145,20.8928,20.9201,159600.0
2009-01-07 14:00:00,30.71,30.73,30.52,30.55,146900.0,20.9337,20.9474,20.8042,20.8247,146900.0
2009-01-07 14:10:00,30.57,30.59,30.42,30.47,90000.0,20.8383,20.8519,20.7361,20.7701,90000.0
2009-01-07 14:20:00,30.46,30.5,30.34,30.43,99900.0,20.7633,20.7906,20.6815,20.7429,99900.0
2009-01-07 14:30:00,30.44,30.49,30.3,30.35,110400.0,20.7497,20.7838,20.6543,20.6883,110400.0
2009-01-07 14:40:00,30.35,30.43,30.28,30.3,98600.0,20.6883,20.7429,20.6406,20.6543,98600.0
2009-01-07 14:50:00,30.3,30.38,30.24,30.24,101300.0,20.6543,20.7088,20.6134,20.6134,101300.0
2009-01-07 15:00:00,30.24,30.39,30.06,30.09,151400.0,20.6134,20.7156,20.4907,20.5111,151400.0
2009-01-07 15:10:00,30.09,30.26,30.07,30.26,139300.0,20.5111,20.627,20.4975,20.627,139300.0
2009-01-07 15:20:00,30.27,30.31,30.16,30.21,113600.0,20.6338,20.6611,20.5588,20.5929,113600.0
2009-01-07 15:30:00,30.22,30.4,30.13,30.14,195200.0,20.5997,20.7224,20.5384,20.5452,195200.0
2009-01-07 15:40:00,30.15,30.16,29.89,29.9,294100.0,20.552,20.5588,20.3748,20.3816,294100.0
2009-01-07 15:50:00,29.9,30.23,29.9,30.09,615500.0,20.3816,20.6065,20.3816,20.5111,615500.0
2009-01-08 09:30:00,29.98,30.4,29.69,30.36,122300.0,20.4361,20.7224,20.2384,20.6952,122300.0
2009-01-08 09:40:00,30.38,30.6,30.25,30.4,159100.0,20.7088,20.8588,20.6202,20.7224,159100.0
2009-01-08 09:50:00,30.44,30.56,30.36,30.46,166500.0,20.7497,20.8315,20.6952,20.7633,166500.0
2009-01-08 10:00:00,30.46,30.85,30.44,30.82,112100.0,20.7633,21.0292,20.7497,21.0087,112100.0
2009-01-08 10:10:00,30.84,30.89,30.59,30.64,95500.0,21.0223,21.0564,20.8519,20.886,95500.0
2009-01-08 10:20:00,30.64,30.93,30.64,30.88,97400.0,20.886,21.0837,20.886,21.0496,97400.0
2009-01-08 10:30:00,30.88,31.06,30.82,31.06,105400.0,21.0496,21.1723,21.0087,21.1723,105400.0
2009-01-08 10:40:00,31.05,31.14,30.84,30.92,112700.0,21.1655,21.2268,21.0223,21.0769,112700.0
2009-01-08 10:50:00,30.92,30.98,30.74,30.81,45900.0,21.0769,21.1178,20.9542,21.0019,45900.0
2009-01-08 11:00:00,30.82,30.92,30.65,30.69,62600.0,21.0087,21.0769,20.8928,20.9201,62600.0
2009-01-08 11:10:00,30.68,30.84,30.59,30.75,58600.0,20.9133,21.0223,20.8519,20.961,58600.0
2009-01-08 11:20:00,30.76,30.84,30.53,30.53,60700.0,20.9678,21.0223,20.811,20.811,60700.0
2009-01-08 11:30:00,30.52,30.53,30.34,30.47,56200.0,20.8042,20.811,20.6815,20.7701,56200.0
2009-01-08 11:40:00,30.47,30.58,30.47,30.58,35000.0,20.7701,20.8451,20.7701,20.8451,35000.0
2009-01-08 11:50:00,30.58,30.6,30.46,30.47,34200.0,20.8451,20.8588,20.7633,20.7701,34200.0
2009-01-08 12:00:00,30.47,30.71,30.41,30.71,48700.0,20.7701,20.9337,20.7292,20.9337,48700.0
2009-01-08 12:10:00,30.72,30.89,30.71,30.74,49100.0,20.9405,21.0564,20.9337,20.9542,49100.0
2009-01-08 12:20:00,30.75,30.78,30.66,30.75,32100.0,20.961,20.9814,20.8996,20.961,32100.0
2009-01-08 12:30:00,30.76,30.83,30.69,30.69,41500.0,20.9678,21.0155,20.9201,20.9201,41500.0
2009-01-08 12:40:00,30.7,30.92,30.7,30.87,48900.0,20.9269,21.0769,20.9269,21.0428,48900.0
2009-01-08 12:50:00,30.88,31.0,30.73,30.73,54400.0,21.0496,21.1314,20.9474,20.9474,54400.0
2009-01-08 13:00:00,30.72,30.72,30.61,30.64,42200.0,20.9405,20.9405,20.8656,20.886,42200.0
2009-01-08 13:10:00,30.63,30.63,30.53,30.58,46200.0,20.8792,20.8792,20.811,20.8451,46200.0
2009-01-08 13:20:00,30.56,30.67,30.53,30.55,68500.0,20.8315,20.9065,20.811,20.8247,68500.0
2009-01-08 13:30:00,30.55,30.61,30.52,30.55,45000.0,20.8247,20.8656,20.8042,20.8247,45000.0
2009-01-08 13:40:00,30.55,30.75,30.53,30.6,45000.0,20.8247,20.961,20.811,20.8588,45000.0
2009-01-08 13:50:00,30.61,30.62,30.4,30.51,46700.0,20.8656,20.8724,20.7224,20.7974,46700.0
2009-01-08 14:00:00,30.53,30.79,30.51,30.72,37700.0,20.811,20.9883,20.7974,20.9405,37700.0
2009-01-08 14:10:00,30.74,30.89,30.74,30.74,60300.0,20.9542,21.0564,20.9542,20.9542,60300.0
2009-01-08 14:20:00,30.75,30.76,30.52,30.52,66300.0,20.961,20.9678,20.8042,20.8042,66300.0
2009-01-08 14:30:00,30.53,30.64,30.47,30.64,68400.0,20.811,20.886,20.7701,20.886,68400.0
2009-01-08 14:40:00,30.62,30.85,30.56,30.75,85300.0,20.8724,21.0292,20.8315,20.961,85300.0
2009-01-08 14:50:00,30.75,31.0,30.75,30.96,95000.0,20.961,21.1314,20.961,21.1041,95000.0
2009-01-08 15:00:00,30.97,31.11,30.93,31.0,124700.0,21.111,21.2064,21.0837,21.1314,124700.0
2009-01-08 15:10:00,30.99,30.99,30.7,30.75,166600.0,21.1246,21.1246,20.9269,20.961,166600.0
2009-01-08 15:20:00,30.75,30.9,30.66,30.9,122600.0,20.961,21.0632,20.8996,21.0632,122600.0
2009-01-08 15:30:00,30.91,30.91,30.64,30.75,211300.0,21.0701,21.0701,20.886,20.961,211300.0
2009-01-08 15:40:00,30.76,30.94,30.75,30.84,205200.0,20.9678,21.0905,20.961,21.0223,205200.0
2009-01-08 15:50:00,30.85,30.94,30.71,30.92,326500.0,21.0292,21.0905,20.9337,21.0769,326500.0
2009-01-09 09:30:00,30.96,31.2,30.83,30.94,77800.0,21.1041,21.2677,21.0155,21.0905,77800.0
2009-01-09 09:40:00,30.94,31.01,30.51,30.51,90100.0,21.0905,21.1382,20.7974,20.7974,90100.0
2009-01-09 09:50:00,30.58,30.84,30.52,30.83,100300.0,20.8451,21.0223,20.8042,21.0155,100300.0
2009-01-09 10:00:00,30.81,31.03,30.76,30.85,93800.0,21.0019,21.1519,20.9678,21.0292,93800.0
2009-01-09 10:10:00,30.83,30.87,30.58,30.62,56000.0,21.0155,21.0428,20.8451,20.8724,56000.0
2009-01-09 10:20:00,30.58,30.66,30.45,30.45,52000.0,20.8451,20.8996,20.7565,20.7565,52000.0
2009-01-09 10:30:00,30.42,30.48,30.23,30.48,73500.0,20.7361,20.777,20.6065,20.777,73500.0
2009-01-09 10:40:00,30.47,30.47,30.31,30.46,28600.0,20.7701,20.7701,20.6611,20.7633,28600.0
2009-01-09 10:50:00,30.45,30.48,30.34,30.39,26000.0,20.7565,20.777,20.6815,20.7156,26000.0
2009-01-09 11:00:00,30.38,30.49,30.31,30.48,46500.0,20.7088,20.7838,20.6611,20.777,46500.0
2009-01-09 11:10:00,30.44,30.5,30.32,30.38,29500.0,20.7497,20.7906,20.6679,20.7088,29500.0
2009-01-09 11:20:00,30.38,30.57,30.37,30.48,46000.0,20.7088,20.8383,20.702,20.777,46000.0
2009-01-09 11:30:00,30.5,30.51,30.36,30.41,25400.0,20.7906,20.7974,20.6952,20.7292,25400.0
2009-01-09 11:40:00,30.4,30.4,30.28,30.32,37400.0,20.7224,20.7224,20.6406,20.6679,37400.0
2009-01-09 11:50:00,30.3,30.34,30.25,30.3,28100.0,20.6543,20.6815,20.6202,20.6543,28100.0
2009-01-09 12:00:00,30.29,30.51,30.29,30.49,30100.0,20.6474,20.7974,20.6474,20.7838,30100.0
2009-01-09 12:10:00,30.49,30.49,30.3,30.35,25000.0,20.7838,20.7838,20.6543,20.6883,25000.0
2009-01-09 12:20:00,30.37,30.48,30.34,30.36,33200.0,20.702,20.777,20.6815,20.6952,33200.0
2009-01-09 12:30:00,30.34,30.51,30.32,30.49,38600.0,20.6815,20.7974,20.6679,20.7838,38600.0
2009-01-09 12:40:00,30.49,30.53,30.39,30.51,40900.0,20.7838,20.811,20.7156,20.7974,40900.0
2009-01-09 12:50:00,30.51,30.6,30.48,30.53,28600.0,20.7974,20.8588,20.777,20.811,28600.0
2009-01-09 13:00:00,30.54,30.66,30.4,30.42,38100.0,20.8179,20.8996,20.7224,20.7361,38100.0
2009-01-09 13:10:00,30.41,30.46,30.19,30.27,64900.0,20.7292,20.7633,20.5793,20.6338,64900.0
2009-01-09 13:20:00,30.28,30.29,30.18,30.25,32900.0,20.6406,20.6474,20.5725,20.6202,32900.0
2009-01-09 13:30:00,30.25,30.39,30.16,30.31,38800.0,20.6202,20.7156,20.5588,20.6611,38800.0
2009-01-09 13:40:00,30.3,30.41,30.29,30.38,21500.0,20.6543,20.7292,20.6474,20.7088,21500.0
2009-01-09 13:50:00,30.37,30.37,30.17,30.25,81000.0,20.702,20.702,20.5656,20.6202,81000.0
2009-01-09 14:00:00,30.26,30.45,30.26,30.33,57300.0,20.627,20.7565,20.627,20.6747,57300.0
2009-01-09 14:10:00,30.32,30.42,30.27,30.35,158400.0,20.6679,20.7361,20.6338,20.6883,158400.0
2009-01-09 14:20:00,30.36,30.4,30.21,30.28,59200.0,20.6952,20.7224,20.5929,20.6406,59200.0
2009-01-09 14:30:00,30.29,30.4,30.26,30.29,64500.0,20.6474,20.7224,20.627,20.6474,64500.0
2009-01-09 14:40:00,30.26,30.37,30.21,30.21,82800.0,20.627,20.702,20.5929,20.5929,82800.0
2009-01-09 14:50:00,30.23,30.34,30.19,30.33,53200.0,20.6065,20.6815,20.5793,20.6747,53200.0
2009-01-09 15:00:00,30.32,30.4,30.12,30.18,117900.0,20.6679,20.7224,20.5316,20.5725,117900.0
2009-01-09 15:10:00,30.17,30.31,30.16,30.2,86000.0,20.5656,20.6611,20.5588,20.5861,86000.0
2009-01-09 15:20:00,30.2,30.31,30.09,30.29,116500.0,20.5861,20.6611,20.5111,20.6474,116500.0
2009-01-09 15:30:00,30.31,30.34,30.21,30.31,156800.0,20.6611,20.6815,20.5929,20.6611,156800.0
2009-01-09 15:40:00,30.31,30.4,30.17,30.17,294700.0,20.6611,20.7224,20.5656,20.5656,294700.0
2009-01-09 15:50:00,30.17,30.24,29.9,30.04,471500.0,20.5656,20.6134,20.3816,20.477,471500.0
2009-01-12 09:30:00,30.21,30.43,29.86,29.99,115700.0,20.5929,20.7429,20.3543,20.4429,115700.0
2009-01-12 09:40:00,29.98,30.15,29.88,30.14,109000.0,20.4361,20.552,20.368,20.5452,109000.0
2009-01-12 09:50:00,30.14,30.67,30.07,30.65,143200.0,20.5452,20.9065,20.4975,20.8928,143200.0
2009-01-12 10:00:00,30.64,30.65,30.26,30.34,83800.0,20.886,20.8928,20.627,20.6815,83800.0
2009-01-12 10:10:00,30.34,30.47,30.2,30.23,66100.0,20.6815,20.7701,20.5861,20.6065,66100.0
2009-01-12 10:20:00,30.2,30.48,30.12,30.47,99500.0,20.5861,20.777,20.5316,20.7701,99500.0
2009-01-12 10:30:00,30.47,30.47,30.29,30.37,61000.0,20.7701,20.7701,20.6474,20.702,61000.0
2009-01-12 10:40:00,30.39,30.44,30.3,30.31,44900.0,20.7156,20.7497,20.6543,20.6611,44900.0
2009-01-12 10:50:00,30.31,30.31,30.09,30.1,49800.0,20.6611,20.6611,20.5111,20.5179,49800.0
2009-01-12 11:00:00,30.1,30.18,30.0,30.06,62100.0,20.5179,20.5725,20.4498,20.4907,62100.0
2009-01-12 11:10:00,30.07,30.07,29.93,29.98,71700.0,20.4975,20.4975,20.402,20.4361,71700.0
2009-01-12 11:20:00,29.98,30.26,29.94,30.12,141700.0,20.4361,20.627,20.4089,20.5316,141700.0
2009-01-12 11:30:00,30.12,30.18,30.05,30.13,93700.0,20.5316,20.5725,20.4838,20.5384,93700.0
2009-01-12 11:40:00,30.13,30.16,30.03,30.05,43000.0,20.5384,20.5588,20.4702,20.4838,43000.0
2009-01-12 11:50:00,30.03,30.11,29.95,29.96,285600.0,20.4702,20.5247,20.4157,20.4225,285600.0
2009-01-12 12:00:00,29.96,30.06,29.9,30.0,172200.0,20.4225,20.4907,20.3816,20.4498,172200.0
2009-01-12 12:10:00,30.0,30.09,29.99,30.01,64900.0,20.4498,20.5111,20.4429,20.4566,64900.0
2009-01-12 12:20:00,30.01,30.05,29.98,30.02,45800.0,20.4566,20.4838,20.4361,20.4634,45800.0
2009-01-12 12:30:00,30.01,30.06,29.99,29.99,42600.0,20.4566,20.4907,20.4429,20.4429,42600.0
2009-01-12 12:40:00,29.99,30.02,29.8,29.82,44900.0,20.4429,20.4634,20.3134,20.3271,44900.0
2009-01-12 12:50:00,29.81,29.96,29.73,29.8,173100.0,20.3202,20.4225,20.2657,20.3134,173100.0
2009-01-12 13:00:00,29.81,29.82,29.68,29.79,66500.0,20.3202,20.3271,20.2316,20.3066,66500.0
2009-01-12 13:10:00,29.79,29.83,29.71,29.73,100400.0,20.3066,20.3339,20.2521,20.2657,100400.0
2009-01-12 13:20:00,29.73,29.8,29.57,29.75,108000.0,20.2657,20.3134,20.1566,20.2793,108000.0
2009-01-12 13:30:00,29.76,29.82,29.75,29.82,27900.0,20.2862,20.3271,20.2793,20.3271,27900.0
2009-01-12 13:40:00,29.8,30.19,29.79,30.07,157000.0,20.3134,20.5793,20.3066,20.4975,157000.0
2009-01-12 13:50:00,30.07,30.22,30.03,30.06,116600.0,20.4975,20.5997,20.4702,20.4907,116600.0
2009-01-12 14:00:00,30.06,30.06,29.81,29.86,65000.0,20.4907,20.4907,20.3202,20.3543,65000.0
2009-01-12 14:10:00,29.86,30.07,29.86,30.0,110600.0,20.3543,20.4975,20.3543,20.4498,110600.0
2009-01-12 14:20:00,30.0,30.02,29.76,29.78,183100.0,20.4498,20.4634,20.2862,20.2998,183100.0
2009-01-12 14:30:00,29.78,29.98,29.74,29.91,147300.0,20.2998,20.4361,20.2725,20.3884,147300.0
2009-01-12 14:40:00,29.9,29.96,29.85,29.86,145500.0,20.3816,20.4225,20.3475,20.3543,145500.0
2009-01-12 14:50:00,29.87,29.96,29.84,29.9,141500.0,20.3611,20.4225,20.3407,20.3816,141500.0
2009-01-12 15:00:00,29.89,29.95,29.67,29.76,156900.0,20.3748,20.4157,20.2248,20.2862,156900.0
2009-01-12 15:10:00,29.76,29.79,29.53,29.68,131500.0,20.2862,20.3066,20.1294,20.2316,131500.0
2009-01-12 15:20:00,29.67,29.9,29.61,29.85,204300.0,20.2248,20.3816,20.1839,20.3475,204300.0
2009-01-12 15:30:00,29.83,29.88,29.47,29.58,206000.0,20.3339,20.368,20.0885,20.1635,206000.0
2009-01-12 15:40:00,29.57,29.78,29.46,29.76,349400.0,20.1566,20.2998,20.0817,20.2862,349400.0
2009-01-12 15:50:00,29.75,29.9,29.71,29.83,554000.0,20.2793,20.3816,20.2521,20.3339,554000.0
2009-01-13 09:30:00,29.36,29.48,28.89,29.11,377700.0,20.0135,20.0953,19.6931,19.8431,377700.0
2009-01-13 09:40:00,29.12,29.43,29.1,29.3,224400.0,19.8499,20.0612,19.8363,19.9726,224400.0
2009-01-13 09:50:00,29.3,29.52,29.21,29.44,210800.0,19.9726,20.1226,19.9112,20.068,210800.0
2009-01-13 10:00:00,29.46,29.61,29.31,29.61,188300.0,20.0817,20.1839,19.9794,20.1839,188300.0
2009-01-13 10:10:00,29.61,29.69,29.47,29.47,97300.0,20.1839,20.2384,20.0885,20.0885,97300.0
2009-01-13 10:20:00,29.47,29.48,29.34,29.44,77100.0,20.0885,20.0953,19.9999,20.068,77100.0
2009-01-13 10:30:00,29.43,29.48,29.2,29.35,124400.0,20.0612,20.0953,19.9044,20.0067,124400.0
2009-01-13 10:40:00,29.36,29.5,29.3,29.46,106500.0,20.0135,20.1089,19.9726,20.0817,106500.0
2009-01-13 10:50:00,29.46,29.87,29.42,29.83,163100.0,20.0817,20.3611,20.0544,20.3339,163100.0
2009-01-13 11:00:00,29.81,30.05,29.79,30.02,120300.0,20.3202,20.4838,20.3066,20.4634,120300.0
2009-01-13 11:10:00,30.02,30.02,29.67,29.67,128700.0,20.4634,20.4634,20.2248,20.2248,128700.0
2009-01-13 11:20:00,29.68,29.9,29.56,29.79,118800.0,20.2316,20.3816,20.1498,20.3066,118800.0
2009-01-13 11:30:00,29.8,29.96,29.75,29.82,112000.0,20.3134,20.4225,20.2793,20.3271,112000.0
2009-01-13 11:40:00,29.83,29.88,29.72,29.79,138500.0,20.3339,20.368,20.2589,20.3066,138500.0
2009-01-13 11:50:00,29.78,29.99,29.72,29.93,95000.0,20.2998,20.4429,20.2589,20.402,95000.0
2009-01-13 12:00:00,29.95,30.03,29.87,29.95,94700.0,20.4157,20.4702,20.3611,20.4157,94700.0
2009-01-13 12:10:00,29.95,29.97,29.8,29.81,59900.0,20.4157,20.4293,20.3134,20.3202,59900.0
2009-01-13 12:20:00,29.83,29.89,29.78,29.88,86800.0,20.3339,20.3748,20.2998,20.368,86800.0
2009-01-13 12:30:00,29.87,29.94,29.78,29.94,99100.0,20.3611,20.4089,20.2998,20.4089,99100.0
2009-01-13 12:40:00,29.93,29.94,29.77,29.86,99300.0,20.402,20.4089,20.293,20.3543,99300.0
2009-01-13 12:50:00,29.86,29.92,29.6,29.61,89000.0,20.3543,20.3952,20.1771,20.1839,89000.0
2009-01-13 13:00:00,29.6,29.72,29.59,29.71,50500.0,20.1771,20.2589,20.1703,20.2521,50500.0
2009-01-13 13:10:00,29.69,29.71,29.49,29.51,35400.0,20.2384,20.2521,20.1021,20.1157,35400.0
2009-01-13 13:20:00,29.51,29.51,29.35,29.42,91400.0,20.1157,20.1157,20.0067,20.0544,91400.0
2009-01-13 13:30:00,29.41,29.55,29.33,29.51,83200.0,20.0476,20.143,19.993,20.1157,83200.0
2009-01-13 13:40:00,29.52,29.57,29.32,29.41,113400.0,20.1226,20.1566,19.9862,20.0476,113400.0
2009-01-13 13:50:00,29.41,29.46,29.19,29.22,123700.0,20.0476,20.0817,19.8976,19.9181,123700.0
2009-01-13 14:00:00,29.21,29.38,29.17,29.24,133500.0,19.9112,20.0271,19.884,19.9317,133500.0
2009-01-13 14:10:00,29.23,29.33,29.22,29.22,105300.0,19.9249,19.993,19.9181,19.9181,105300.0
2009-01-13 14:20:00,29.22,29.24,29.08,29.08,146700.0,19.9181,19.9317,19.8226,19.8226,146700.0
2009-01-13 14:30:00,29.09,29.59,29.09,29.52,181000.0,19.8294,20.1703,19.8294,20.1226,181000.0
2009-01-13 14:40:00,29.51,29.79,29.49,29.68,228300.0,20.1157,20.3066,20.1021,20.2316,228300.0
2009-01-13 14:50:00,29.68,29.74,29.52,29.52,185200.0,20.2316,20.2725,20.1226,20.1226,185200.0
2009-01-13 15:00:00,29.5,29.52,29.24,29.27,222500.0,20.1089,20.1226,19.9317,19.9521,222500.0
2009-01-13 15:10:00,29.27,29.45,29.25,29.35,136300.0,19.9521,20.0748,19.9385,20.0067,136300.0
2009-01-13 15:20:00,29.34,29.57,29.3,29.44,185900.0,19.9999,20.1566,19.9726,20.068,185900.0
2009-01-13 15:30:00,29.45,29.6,29.24,29.51,204400.0,20.0748,20.1771,19.9317,20.1157,204400.0
2009-01-13 15:40:00,29.52,29.65,29.44,29.58,230000.0,20.1226,20.2112,20.068,20.1635,230000.0
2009-01-13 15:50:00,29.57,29.67,29.38,29.59,466100.0,20.1566,20.2248,20.0271,20.1703,466100.0
2009-01-14 09:30:00,28.68,29.1,28.0,28.79,151700.0,19.55,19.8363,19.0864,19.6249,151700.0
2009-01-14 09:40:00,28.79,29.0,28.5,28.52,144600.0,19.6249,19.7681,19.4273,19.4409,144600.0
2009-01-14 09:50:00,28.52,28.68,28.33,28.6,132600.0,19.4409,19.55,19.3114,19.4954,132600.0
2009-01-14 10:00:00,28.62,28.66,28.52,28.53,125000.0,19.5091,19.5363,19.4409,19.4477,125000.0
2009-01-14 10:10:00,28.53,28.59,28.26,28.37,140400.0,19.4477,19.4886,19.2637,19.3387,140400.0
2009-01-14 10:20:00,28.37,28.46,28.26,28.36,128000.0,19.3387,19.4,19.2637,19.3318,128000.0
2009-01-14 10:30:00,28.34,28.4,28.23,28.33,97800.0,19.3182,19.3591,19.2432,19.3114,97800.0
2009-01-14 10:40:00,28.3,28.35,28.09,28.28,134100.0,19.2909,19.325,19.1478,19.2773,134100.0
2009-01-14 10:50:00,28.28,28.44,28.17,28.39,108900.0,19.2773,19.3864,19.2023,19.3523,108900.0
2009-01-14 11:00:00,28.39,28.51,28.31,28.39,123000.0,19.3523,19.4341,19.2978,19.3523,123000.0
2009-01-14 11:10:00,28.38,28.38,28.23,28.34,104900.0,19.3455,19.3455,19.2432,19.3182,104900.0
2009-01-14 11:20:00,28.35,28.44,28.29,28.42,139300.0,19.325,19.3864,19.2841,19.3727,139300.0
2009-01-14 11:30:00,28.41,28.57,28.34,28.36,152500.0,19.3659,19.475,19.3182,19.3318,152500.0
2009-01-14 11:40:00,28.35,28.39,28.2,28.31,136700.0,19.325,19.3523,19.2228,19.2978,136700.0
2009-01-14 11:50:00,28.3,28.39,28.25,28.28,123000.0,19.2909,19.3523,19.2569,19.2773,123000.0
2009-01-14 12:00:00,28.28,28.35,28.12,28.35,160000.0,19.2773,19.325,19.1682,19.325,160000.0
2009-01-14 12:10:00,28.34,28.36,28.15,28.19,97200.0,19.3182,19.3318,19.1887,19.216,97200.0
2009-01-14 12:20:00,28.19,28.23,28.13,28.22,59400.0,19.216,19.2432,19.1751,19.2364,59400.0
2009-01-14 12:30:00,28.21,28.27,28.14,28.17,79600.0,19.2296,19.2705,19.1819,19.2023,79600.0
2009-01-14 12:40:00,28.17,28.22,28.03,28.19,108200.0,19.2023,19.2364,19.1069,19.216,108200.0
2009-01-14 12:50:00,28.19,28.34,28.18,28.26,98600.0,19.216,19.3182,19.2091,19.2637,98600.0
2009-01-14 13:00:00,28.26,28.4,28.21,28.22,97700.0,19.2637,19.3591,19.2296,19.2364,97700.0
2009-01-14 13:10:00,28.22,28.25,28.04,28.07,79500.0,19.2364,19.2569,19.1137,19.1342,79500.0
2009-01-14 13:20:00,28.09,28.15,28.0,28.01,80300.0,19.1478,19.1887,19.0864,19.0933,80300.0
2009-01-14 13:30:00,28.01,28.14,27.98,28.05,113500.0,19.0933,19.1819,19.0728,19.1205,113500.0
2009-01-14 13:40:00,28.04,28.17,28.04,28.07,92700.0,19.1137,19.2023,19.1137,19.1342,92700.0
2009-01-14 13:50:00,28.07,28.14,27.93,27.96,81400.0,19.1342,19.1819,19.0387,19.0592,81400.0
2009-01-14 14:00:00,27.96,28.22,27.86,28.22,173900.0,19.0592,19.2364,18.991,19.2364,173900.0
2009-01-14 14:10:00,28.22,28.45,28.21,28.38,289400.0,19.2364,19.3932,19.2296,19.3455,289400.0
2009-01-14 14:20:00,28.38,28.38,28.23,28.33,185200.0,19.3455,19.3455,19.2432,19.3114,185200.0
2009-01-14 14:30:00,28.32,28.56,28.31,28.4,256500.0,19.3046,19.4682,19.2978,19.3591,256500.0
2009-01-14 14:40:00,28.4,28.48,28.27,28.37,176900.0,19.3591,19.4136,19.2705,19.3387,176900.0
2009-01-14 14:50:00,28.38,28.45,28.29,28.32,131300.0,19.3455,19.3932,19.2841,19.3046,131300.0
2009-01-14 15:00:00,28.31,28.32,28.12,28.23,201800.0,19.2978,19.3046,19.1682,19.2432,201800.0
2009-01-14 15:10:00,28.23,28.28,28.01,28.16,117200.0,19.2432,19.2773,19.0933,19.1955,117200.0
2009-01-14 15:20:00,28.18,28.36,28.15,28.19,196700.0,19.2091,19.3318,19.1887,19.216,196700.0
2009-01-14 15:30:00,28.19,28.33,28.04,28.08,218400.0,19.216,19.3114,19.1137,19.141,218400.0
2009-01-14 15:40:00,28.07,28.34,27.98,28.34,475200.0,19.1342,19.3182,19.0728,19.3182,475200.0
2009-01-14 15:50:00,28.33,28.36,28.05,28.09,765700.0,19.3114,19.3318,19.1205,19.1478,765700.0
2009-01-15 09:30:00,28.18,28.28,28.01,28.04,150300.0,19.2091,19.2773,19.0933,19.1137,150300.0
2009-01-15 09:40:00,28.06,28.18,27.34,27.46,161800.0,19.1273,19.2091,18.6365,18.7183,161800.0
2009-01-15 09:50:00,27.45,27.73,27.39,27.64,156300.0,18.7115,18.9024,18.6706,18.841,156300.0
2009-01-15 10:00:00,27.64,27.73,27.17,27.41,222400.0,18.841,18.9024,18.5207,18.6843,222400.0
2009-01-15 10:10:00,27.4,27.45,27.1,27.16,162700.0,18.6774,18.7115,18.4729,18.5138,162700.0
2009-01-15 10:20:00,27.14,27.24,26.8,26.9,218400.0,18.5002,18.5684,18.2684,18.3366,218400.0
2009-01-15 10:30:00,26.9,27.0,26.57,26.7,210800.0,18.3366,18.4048,18.1117,18.2003,210800.0
2009-01-15 10:40:00,26.7,26.79,26.52,26.76,195700.0,18.2003,18.2616,18.0776,18.2412,195700.0
2009-01-15 10:50:00,26.76,26.94,26.74,26.87,135000.0,18.2412,18.3639,18.2275,18.3162,135000.0
2009-01-15 11:00:00,26.87,27.17,26.83,27.15,174600.0,18.3162,18.5207,18.2889,18.507,174600.0
2009-01-15 11:10:00,27.16,27.17,26.97,26.98,169500.0,18.5138,18.5207,18.3843,18.3911,169500.0
2009-01-15 11:20:00,26.96,27.18,26.93,27.08,86200.0,18.3775,18.5275,18.3571,18.4593,86200.0
2009-01-15 11:30:00,27.09,27.17,26.96,26.97,95200.0,18.4661,18.5207,18.3775,18.3843,95200.0
2009-01-15 11:40:00,26.98,27.02,26.77,26.79,99200.0,18.3911,18.4184,18.248,18.2616,99200.0
2009-01-15 11:50:00,26.79,27.05,26.77,26.95,90900.0,18.2616,18.4389,18.248,18.3707,90900.0
2009-01-15 12:00:00,26.95,26.98,26.8,26.87,154900.0,18.3707,18.3911,18.2684,18.3162,154900.0
2009-01-15 12:10:00,26.88,27.16,26.81,27.11,122100.0,18.323,18.5138,18.2753,18.4798,122100.0
2009-01-15 12:20:00,27.12,27.14,26.89,26.95,133100.0,18.4866,18.5002,18.3298,18.3707,133100.0
2009-01-15 12:30:00,26.98,26.98,26.81,26.82,57400.0,18.3911,18.3911,18.2753,18.2821,57400.0
2009-01-15 12:40:00,26.81,27.05,26.81,27.05,58400.0,18.2753,18.4389,18.2753,18.4389,58400.0
2009-01-15 12:50:00,27.05,27.19,27.04,27.17,94000.0,18.4389,18.5343,18.432,18.5207,94000.0
2009-01-15 13:00:00,27.18,27.25,27.12,27.15,47200.0,18.5275,18.5752,18.4866,18.507,47200.0
2009-01-15 13:10:00,27.15,27.28,27.12,27.25,83900.0,18.507,18.5956,18.4866,18.5752,83900.0
2009-01-15 13:20:00,27.25,27.38,27.13,27.38,113900.0,18.5752,18.6638,18.4934,18.6638,113900.0
2009-01-15 13:30:00,27.38,27.67,27.36,27.64,245000.0,18.6638,18.8615,18.6502,18.841,245000.0
2009-01-15 13:40:00,27.64,27.72,27.52,27.57,187000.0,18.841,18.8956,18.7592,18.7933,187000.0
2009-01-15 13:50:00,27.57,28.19,27.55,28.14,188400.0,18.7933,19.216,18.7797,19.1819,188400.0
2009-01-15 14:00:00,28.14,28.5,28.07,28.5,387800.0,19.1819,19.4273,19.1342,19.4273,387800.0
2009-01-15 14:10:00,28.49,28.55,28.28,28.46,312600.0,19.4205,19.4614,19.2773,19.4,312600.0
2009-01-15 14:20:00,28.47,28.78,28.42,28.72,351500.0,19.4068,19.6181,19.3727,19.5772,351500.0
2009-01-15 14:30:00,28.74,29.05,28.62,28.99,232400.0,19.5909,19.8022,19.5091,19.7613,232400.0
2009-01-15 14:40:00,28.98,29.22,28.9,29.04,315200.0,19.7545,19.9181,19.6999,19.7954,315200.0
2009-01-15 14:50:00,29.04,29.1,28.8,28.82,176100.0,19.7954,19.8363,19.6318,19.6454,176100.0
2009-01-15 15:00:00,28.8,28.99,28.56,28.64,179600.0,19.6318,19.7613,19.4682,19.5227,179600.0
2009-01-15 15:10:00,28.64,28.8,28.54,28.76,153500.0,19.5227,19.6318,19.4545,19.6045,153500.0
2009-01-15 15:20:00,28.75,28.8,28.23,28.32,224400.0,19.5977,19.6318,19.2432,19.3046,224400.0
2009-01-15 15:30:00,28.3,28.31,27.78,28.05,289000.0,19.2909,19.2978,18.9365,19.1205,289000.0
2009-01-15 15:40:00,28.06,28.08,27.58,27.74,322300.0,19.1273,19.141,18.8001,18.9092,322300.0
2009-01-15 15:50:00,27.74,28.28,27.73,28.25,736300.0,18.9092,19.2773,18.9024,19.2569,736300.0
2009-01-16 09:30:00,28.92,29.53,28.56,29.23,521800.0,19.7136,20.1294,19.4682,19.9249,521800.0
2009-01-16 09:40:00,29.2,29.52,29.11,29.45,175300.0,19.9044,20.1226,19.8431,20.0748,175300.0
2009-01-16 09:50:00,29.46,29.54,29.16,29.25,179800.0,20.0817,20.1362,19.8772,19.9385,179800.0
2009-01-16 10:00:00,29.23,29.64,29.23,29.5,144200.0,19.9249,20.2044,19.9249,20.1089,144200.0
2009-01-16 10:10:00,29.49,29.53,29.15,29.15,115800.0,20.1021,20.1294,19.8703,19.8703,115800.0
2009-01-16 10:20:00,29.16,29.42,29.16,29.39,68300.0,19.8772,20.0544,19.8772,20.0339,68300.0
2009-01-16 10:30:00,29.34,29.5,29.26,29.31,56000.0,19.9999,20.1089,19.9453,19.9794,56000.0
2009-01-16 10:40:00,29.32,29.32,29.1,29.12,61600.0,19.9862,19.9862,19.8363,19.8499,61600.0
2009-01-16 10:50:00,29.13,29.24,29.02,29.08,79900.0,19.8567,19.9317,19.7817,19.8226,79900.0
2009-01-16 11:00:00,29.06,29.16,29.01,29.02,83800.0,19.809,19.8772,19.7749,19.7817,83800.0
2009-01-16 11:10:00,29.02,29.07,28.78,28.91,112100.0,19.7817,19.8158,19.6181,19.7067,112100.0
2009-01-16 11:20:00,28.94,29.39,28.94,29.35,115400.0,19.7272,20.0339,19.7272,20.0067,115400.0
2009-01-16 11:30:00,29.35,29.38,28.74,28.91,104200.0,20.0067,20.0271,19.5909,19.7067,104200.0
2009-01-16 11:40:00,28.91,28.99,28.75,28.93,73000.0,19.7067,19.7613,19.5977,19.7204,73000.0
2009-01-16 11:50:00,28.92,29.09,28.51,28.6,81200.0,19.7136,19.8294,19.4341,19.4954,81200.0
2009-01-16 12:00:00,28.61,28.75,28.41,28.41,58600.0,19.5023,19.5977,19.3659,19.3659,58600.0
2009-01-16 12:10:00,28.4,28.49,28.16,28.2,108900.0,19.3591,19.4205,19.1955,19.2228,108900.0
2009-01-16 12:20:00,28.21,28.35,28.06,28.29,126800.0,19.2296,19.325,19.1273,19.2841,126800.0
2009-01-16 12:30:00,28.28,28.73,28.28,28.73,132000.0,19.2773,19.584,19.2773,19.584,132000.0
2009-01-16 12:40:00,28.73,28.8,28.5,28.64,96600.0,19.584,19.6318,19.4273,19.5227,96600.0
2009-01-16 12:50:00,28.67,28.94,28.64,28.83,74900.0,19.5431,19.7272,19.5227,19.6522,74900.0
2009-01-16 13:00:00,28.83,29.09,28.6,28.67,103600.0,19.6522,19.8294,19.4954,19.5431,103600.0
2009-01-16 13:10:00,28.66,29.03,28.44,28.55,83900.0,19.5363,19.7885,19.3864,19.4614,83900.0
2009-01-16 13:20:00,28.53,28.55,28.32,28.48,74400.0,19.4477,19.4614,19.3046,19.4136,74400.0
2009-01-16 13:30:00,28.51,29.02,28.44,28.97,109800.0,19.4341,19.7817,19.3864,19.7476,109800.0
2009-01-16 13:40:00,28.93,29.03,28.61,28.65,54800.0,19.7204,19.7885,19.5023,19.5295,54800.0
2009-01-16 13:50:00,28.66,28.96,28.63,28.96,53300.0,19.5363,19.7408,19.5159,19.7408,53300.0
2009-01-16 14:00:00,28.97,29.28,28.9,29.18,90000.0,19.7476,19.959,19.6999,19.8908,90000.0
2009-01-16 14:10:00,29.18,29.19,28.76,28.83,87300.0,19.8908,19.8976,19.6045,19.6522,87300.0
2009-01-16 14:20:00,28.81,29.1,28.67,29.02,109900.0,19.6386,19.8363,19.5431,19.7817,109900.0
2009-01-16 14:30:00,29.01,29.13,28.79,28.85,78700.0,19.7749,19.8567,19.6249,19.6658,78700.0
2009-01-16 14:40:00,28.87,29.02,28.7,28.82,108300.0,19.6795,19.7817,19.5636,19.6454,108300.0
2009-01-16 14:50:00,28.83,29.11,28.81,29.08,110600.0,19.6522,19.8431,19.6386,19.8226,110600.0
2009-01-16 15:00:00,29.07,29.13,28.79,29.04,143900.0,19.8158,19.8567,19.6249,19.7954,143900.0
2009-01-16 15:10:00,29.05,29.42,29.05,29.27,85700.0,19.8022,20.0544,19.8022,19.9521,85700.0
2009-01-16 15:20:00,29.28,29.38,28.79,28.8,139200.0,19.959,20.0271,19.6249,19.6318,139200.0
2009-01-16 15:30:00,28.79,28.97,28.74,28.83,115900.0,19.6249,19.7476,19.5909,19.6522,115900.0
2009-01-16 15:40:00,28.82,28.86,28.48,28.76,354000.0,19.6454,19.6727,19.4136,19.6045,354000.0
2009-01-16 15:50:00,28.75,28.92,28.68,28.78,416500.0,19.5977,19.7136,19.55,19.6181,416500.0
2009-01-20 09:30:00,27.68,28.82,27.68,28.48,306700.0,18.8683,19.6454,18.8683,19.4136,306700.0
2009-01-20 09:40:00,28.47,28.96,28.34,28.55,297900.0,19.4068,19.7408,19.3182,19.4614,297900.0
2009-01-20 09:50:00,28.56,29.06,28.55,28.88,374100.0,19.4682,19.809,19.4614,19.6863,374100.0
2009-01-20 10:00:00,28.88,28.88,28.45,28.62,225700.0,19.6863,19.6863,19.3932,19.5091,225700.0
2009-01-20 10:10:00,28.61,28.69,28.39,28.59,195600.0,19.5023,19.5568,19.3523,19.4886,195600.0
2009-01-20 10:20:00,28.58,29.0,28.52,28.99,179300.0,19.4818,19.7681,19.4409,19.7613,179300.0
2009-01-20 10:30:00,29.0,29.03,28.71,28.79,113500.0,19.7681,19.7885,19.5704,19.6249,113500.0
2009-01-20 10:40:00,28.78,28.81,28.47,28.53,106400.0,19.6181,19.6386,19.4068,19.4477,106400.0
2009-01-20 10:50:00,28.57,28.61,28.1,28.17,206800.0,19.475,19.5023,19.1546,19.2023,206800.0
2009-01-20 11:00:00,28.17,28.35,28.13,28.22,131600.0,19.2023,19.325,19.1751,19.2364,131600.0
2009-01-20 11:10:00,28.23,28.38,28.2,28.33,120500.0,19.2432,19.3455,19.2228,19.3114,120500.0
2009-01-20 11:20:00,28.34,28.36,28.13,28.32,113300.0,19.3182,19.3318,19.1751,19.3046,113300.0
2009-01-20 11:30:00,28.35,28.73,28.35,28.65,143800.0,19.325,19.584,19.325,19.5295,143800.0
2009-01-20 11:40:00,28.65,28.8,28.64,28.77,98900.0,19.5295,19.6318,19.5227,19.6113,98900.0
2009-01-20 11:50:00,28.77,28.83,28.53,28.61,121200.0,19.6113,19.6522,19.4477,19.5023,121200.0
2009-01-20 12:00:00,28.61,28.79,28.53,28.7,93400.0,19.5023,19.6249,19.4477,19.5636,93400.0
2009-01-20 12:10:00,28.68,28.92,28.67,28.81,88100.0,19.55,19.7136,19.5431,19.6386,88100.0
2009-01-20 12:20:00,28.79,28.79,28.22,28.29,101400.0,19.6249,19.6249,19.2364,19.2841,101400.0
2009-01-20 12:30:00,28.28,28.61,28.27,28.38,106600.0,19.2773,19.5023,19.2705,19.3455,106600.0
2009-01-20 12:40:00,28.38,28.6,28.3,28.42,85000.0,19.3455,19.4954,19.2909,19.3727,85000.0
2009-01-20 12:50:00,28.42,28.49,28.17,28.23,92500.0,19.3727,19.4205,19.2023,19.2432,92500.0
2009-01-20 13:00:00,28.22,28.44,28.14,28.14,90100.0,19.2364,19.3864,19.1819,19.1819,90100.0
2009-01-20 13:10:00,28.14,28.24,27.93,27.93,149700.0,19.1819,19.25,19.0387,19.0387,149700.0
2009-01-20 13:20:00,27.93,28.2,27.9,28.13,127700.0,19.0387,19.2228,19.0183,19.1751,127700.0
2009-01-20 13:30:00,28.12,28.13,27.7,27.8,152300.0,19.1682,19.1751,18.8819,18.9501,152300.0
2009-01-20 13:40:00,27.82,27.85,27.41,27.46,191900.0,18.9637,18.9842,18.6843,18.7183,191900.0
2009-01-20 13:50:00,27.47,27.58,27.4,27.49,172400.0,18.7252,18.8001,18.6774,18.7388,172400.0
2009-01-20 14:00:00,27.49,27.77,27.48,27.66,145300.0,18.7388,18.9297,18.732,18.8547,145300.0
2009-01-20 14:10:00,27.67,27.71,27.55,27.59,129300.0,18.8615,18.8888,18.7797,18.807,129300.0
2009-01-20 14:20:00,27.58,27.62,27.4,27.57,155700.0,18.8001,18.8274,18.6774,18.7933,155700.0
2009-01-20 14:30:00,27.57,27.67,27.46,27.5,149000.0,18.7933,18.8615,18.7183,18.7456,149000.0
2009-01-20 14:40:00,27.5,27.51,27.11,27.18,185200.0,18.7456,18.7524,18.4798,18.5275,185200.0
2009-01-20 14:50:00,27.18,27.38,27.1,27.15,172800.0,18.5275,18.6638,18.4729,18.507,172800.0
2009-01-20 15:00:00,27.14,27.21,26.85,26.87,186400.0,18.5002,18.5479,18.3025,18.3162,186400.0
2009-01-20 15:10:00,26.87,26.98,26.54,26.62,174500.0,18.3162,18.3911,18.0912,18.1457,174500.0
2009-01-20 15:20:00,26.64,26.96,26.64,26.73,333800.0,18.1594,18.3775,18.1594,18.2207,333800.0
2009-01-20 15:30:00,26.72,26.9,26.54,26.63,399000.0,18.2139,18.3366,18.0912,18.1526,399000.0
2009-01-20 15:40:00,26.64,26.68,26.2,26.54,634200.0,18.1594,18.1866,17.8595,18.0912,634200.0
2009-01-20 15:50:00,26.55,26.55,25.97,26.08,1091100.0,18.098,18.098,17.7027,17.7777,1091100.0
2009-01-21 09:30:00,27.17,27.39,26.25,26.4,171100.0,18.5207,18.6706,17.8935,17.9958,171100.0
2009-01-21 09:40:00,26.4,26.53,26.05,26.53,182700.0,17.9958,18.0844,17.7572,18.0844,182700.0
2009-01-21 09:50:00,26.53,27.03,26.37,26.84,204500.0,18.0844,18.4252,17.9753,18.2957,204500.0
2009-01-21 10:00:00,26.84,27.07,26.72,26.73,159400.0,18.2957,18.4525,18.2139,18.2207,159400.0
2009-01-21 10:10:00,26.73,27.04,26.7,27.04,99600.0,18.2207,18.432,18.2003,18.432,99600.0
2009-01-21 10:20:00,27.03,27.09,26.87,26.93,132800.0,18.4252,18.4661,18.3162,18.3571,132800.0
2009-01-21 10:30:00,26.91,27.0,26.6,26.65,119600.0,18.3434,18.4048,18.1321,18.1662,119600.0
2009-01-21 10:40:00,26.64,26.66,26.44,26.46,108100.0,18.1594,18.173,18.0231,18.0367,108100.0
2009-01-21 10:50:00,26.47,26.51,26.3,26.34,116300.0,18.0435,18.0708,17.9276,17.9549,116300.0
2009-01-21 11:00:00,26.34,26.47,26.21,26.26,111100.0,17.9549,18.0435,17.8663,17.9004,111100.0
2009-01-21 11:10:00,26.28,26.45,26.2,26.44,71500.0,17.914,18.0299,17.8595,18.0231,71500.0
2009-01-21 11:20:00,26.44,26.67,26.44,26.61,200400.0,18.0231,18.1798,18.0231,18.1389,200400.0
2009-01-21 11:30:00,26.62,26.78,26.62,26.68,83900.0,18.1457,18.2548,18.1457,18.1866,83900.0
2009-01-21 11:40:00,26.68,26.92,26.6,26.72,119900.0,18.1866,18.3502,18.1321,18.2139,119900.0
2009-01-21 11:50:00,26.72,26.94,26.65,26.73,111000.0,18.2139,18.3639,18.1662,18.2207,111000.0
2009-01-21 12:00:00,26.73,26.99,26.65,26.98,172100.0,18.2207,18.398,18.1662,18.3911,172100.0
2009-01-21 12:10:00,26.98,27.08,26.81,26.86,123100.0,18.3911,18.4593,18.2753,18.3093,123100.0
2009-01-21 12:20:00,26.84,26.95,26.71,26.8,84100.0,18.2957,18.3707,18.2071,18.2684,84100.0
2009-01-21 12:30:00,26.8,26.88,26.61,26.61,68600.0,18.2684,18.323,18.1389,18.1389,68600.0
2009-01-21 12:40:00,26.59,26.66,26.45,26.54,95500.0,18.1253,18.173,18.0299,18.0912,95500.0
2009-01-21 12:50:00,26.52,26.61,26.32,26.61,85900.0,18.0776,18.1389,17.9413,18.1389,85900.0
2009-01-21 13:00:00,26.59,26.75,26.54,26.7,77200.0,18.1253,18.2344,18.0912,18.2003,77200.0
2009-01-21 13:10:00,26.7,26.7,26.5,26.61,41400.0,18.2003,18.2003,18.064,18.1389,41400.0
2009-01-21 13:20:00,26.61,26.64,26.46,26.49,50300.0,18.1389,18.1594,18.0367,18.0571,50300.0
2009-01-21 13:30:00,26.49,26.81,26.49,26.7,102800.0,18.0571,18.2753,18.0571,18.2003,102800.0
2009-01-21 13:40:00,26.68,26.73,26.58,26.66,65300.0,18.1866,18.2207,18.1185,18.173,65300.0
2009-01-21 13:50:00,26.68,26.72,26.51,26.72,53900.0,18.1866,18.2139,18.0708,18.2139,53900.0
2009-01-21 14:00:00,26.74,26.76,26.57,26.61,59800.0,18.2275,18.2412,18.1117,18.1389,59800.0
2009-01-21 14:10:00,26.6,26.77,26.58,26.67,100800.0,18.1321,18.248,18.1185,18.1798,100800.0
2009-01-21 14:20:00,26.67,26.74,26.54,26.65,77700.0,18.1798,18.2275,18.0912,18.1662,77700.0
2009-01-21 14:30:00,26.64,26.99,26.64,26.8,127100.0,18.1594,18.398,18.1594,18.2684,127100.0
2009-01-21 14:40:00,26.8,27.02,26.78,26.85,142900.0,18.2684,18.4184,18.2548,18.3025,142900.0
2009-01-21 14:50:00,26.85,27.03,26.82,26.99,198900.0,18.3025,18.4252,18.2821,18.398,198900.0
2009-01-21 15:00:00,27.0,27.04,26.9,27.0,152000.0,18.4048,18.432,18.3366,18.4048,152000.0
2009-01-21 15:10:00,27.02,27.16,26.85,27.06,151800.0,18.4184,18.5138,18.3025,18.4457,151800.0
2009-01-21 15:20:00,27.06,27.15,26.96,27.11,237900.0,18.4457,18.507,18.3775,18.4798,237900.0
2009-01-21 15:30:00,27.11,27.56,26.98,27.55,301700.0,18.4798,18.7865,18.3911,18.7797,301700.0
2009-01-21 15:40:00,27.54,27.78,27.51,27.71,542500.0,18.7729,18.9365,18.7524,18.8888,542500.0
2009-01-21 15:50:00,27.71,28.35,27.69,28.22,953000.0,18.8888,19.325,18.8751,19.2364,953000.0
2009-01-22 09:30:00,27.3,27.57,26.77,27.19,229700.0,18.6093,18.7933,18.248,18.5343,229700.0
2009-01-22 09:40:00,27.18,27.49,26.53,26.55,223600.0,18.5275,18.7388,18.0844,18.098,223600.0
2009-01-22 09:50:00,26.55,26.93,26.43,26.48,214600.0,18.098,18.3571,18.0162,18.0503,214600.0
2009-01-22 10:00:00,26.48,26.78,26.44,26.61,171400.0,18.0503,18.2548,18.0231,18.1389,171400.0
2009-01-22 10:10:00,26.61,26.67,26.2,26.39,192100.0,18.1389,18.1798,17.8595,17.989,192100.0
2009-01-22 10:20:00,26.4,26.48,26.09,26.22,148200.0,17.9958,18.0503,17.7845,17.8731,148200.0
2009-01-22 10:30:00,26.19,26.21,25.88,25.91,254300.0,17.8526,17.8663,17.6413,17.6618,254300.0
2009-01-22 10:40:00,25.91,26.21,25.75,26.21,188700.0,17.6618,17.8663,17.5527,17.8663,188700.0
2009-01-22 10:50:00,26.21,26.33,26.05,26.11,167100.0,17.8663,17.9481,17.7572,17.7981,167100.0
2009-01-22 11:00:00,26.1,26.14,25.92,26.07,98700.0,17.7913,17.8186,17.6686,17.7708,98700.0
2009-01-22 11:10:00,26.08,26.51,26.03,26.3,187500.0,17.7777,18.0708,17.7436,17.9276,187500.0
2009-01-22 11:20:00,26.3,26.45,26.22,26.3,174100.0,17.9276,18.0299,17.8731,17.9276,174100.0
2009-01-22 11:30:00,26.3,26.3,25.96,25.97,141000.0,17.9276,17.9276,17.6959,17.7027,141000.0
2009-01-22 11:40:00,25.98,26.06,25.82,25.95,139400.0,17.7095,17.764,17.6004,17.689,139400.0
2009-01-22 11:50:00,25.95,26.05,25.83,25.9,134400.0,17.689,17.7572,17.6072,17.655,134400.0
2009-01-22 12:00:00,25.9,26.0,25.8,25.99,95200.0,17.655,17.7231,17.5868,17.7163,95200.0
2009-01-22 12:10:00,26.01,26.26,25.99,26.23,66100.0,17.7299,17.9004,17.7163,17.8799,66100.0
2009-01-22 12:20:00,26.24,26.28,26.05,26.22,73000.0,17.8867,17.914,17.7572,17.8731,73000.0
2009-01-22 12:30:00,26.2,26.28,26.1,26.15,182400.0,17.8595,17.914,17.7913,17.8254,182400.0
2009-01-22 12:40:00,26.15,26.44,26.06,26.35,119900.0,17.8254,18.0231,17.764,17.9617,119900.0
2009-01-22 12:50:00,26.37,26.47,26.28,26.31,74300.0,17.9753,18.0435,17.914,17.9344,74300.0
2009-01-22 13:00:00,26.31,26.54,26.29,26.38,95100.0,17.9344,18.0912,17.9208,17.9822,95100.0
2009-01-22 13:10:00,26.36,26.37,26.19,26.33,103500.0,17.9685,17.9753,17.8526,17.9481,103500.0
2009-01-22 13:20:00,26.33,26.54,26.19,26.39,165400.0,17.9481,18.0912,17.8526,17.989,165400.0
2009-01-22 13:30:00,26.39,26.55,26.29,26.46,113700.0,17.989,18.098,17.9208,18.0367,113700.0
2009-01-22 13:40:00,26.44,26.82,26.37,26.7,78300.0,18.0231,18.2821,17.9753,18.2003,78300.0
2009-01-22 13:50:00,26.71,27.01,26.64,27.01,111300.0,18.2071,18.4116,18.1594,18.4116,111300.0
2009-01-22 14:00:00,27.02,27.41,26.88,27.4,186500.0,18.4184,18.6843,18.323,18.6774,186500.0
2009-01-22 14:10:00,27.4,27.64,27.39,27.6,202400.0,18.6774,18.841,18.6706,18.8138,202400.0
2009-01-22 14:20:00,27.6,27.71,27.21,27.33,150000.0,18.8138,18.8888,18.5479,18.6297,150000.0
2009-01-22 14:30:00,27.33,27.41,27.0,27.37,147900.0,18.6297,18.6843,18.4048,18.657,147900.0
2009-01-22 14:40:00,27.36,27.41,26.86,26.86,161600.0,18.6502,18.6843,18.3093,18.3093,161600.0
2009-01-22 14:50:00,26.86,27.08,26.82,27.07,169100.0,18.3093,18.4593,18.2821,18.4525,169100.0
2009-01-22 15:00:00,27.06,27.09,26.5,26.62,195900.0,18.4457,18.4661,18.064,18.1457,195900.0
2009-01-22 15:10:00,26.62,26.85,26.5,26.55,137700.0,18.1457,18.3025,18.064,18.098,137700.0
2009-01-22 15:20:00,26.55,26.8,26.5,26.71,131900.0,18.098,18.2684,18.064,18.2071,131900.0
2009-01-22 15:30:00,26.74,26.76,26.49,26.53,208600.0,18.2275,18.2412,18.0571,18.0844,208600.0
2009-01-22 15:40:00,26.54,27.03,26.49,26.94,356200.0,18.0912,18.4252,18.0571,18.3639,356200.0
2009-01-22 15:50:00,26.93,26.95,26.35,26.41,636600.0,18.3571,18.3707,17.9617,18.0026,636600.0
2009-01-23 09:30:00,25.2,25.86,24.81,25.77,240400.0,17.1778,17.6277,16.9119,17.5663,240400.0
2009-01-23 09:40:00,25.77,25.98,25.55,25.68,141800.0,17.5663,17.7095,17.4164,17.505,141800.0
2009-01-23 09:50:00,25.69,26.03,25.62,25.87,79100.0,17.5118,17.7436,17.4641,17.6345,79100.0
2009-01-23 10:00:00,25.89,26.3,25.79,25.97,230900.0,17.6481,17.9276,17.58,17.7027,230900.0
2009-01-23 10:10:00,25.98,26.2,25.86,26.04,97700.0,17.7095,17.8595,17.6277,17.7504,97700.0
2009-01-23 10:20:00,26.04,26.23,25.92,26.18,89600.0,17.7504,17.8799,17.6686,17.8458,89600.0
2009-01-23 10:30:00,26.15,26.17,25.95,25.95,70100.0,17.8254,17.839,17.689,17.689,70100.0
2009-01-23 10:40:00,25.94,25.96,25.78,25.88,60100.0,17.6822,17.6959,17.5732,17.6413,60100.0
2009-01-23 10:50:00,25.89,26.03,25.85,25.91,46800.0,17.6481,17.7436,17.6209,17.6618,46800.0
2009-01-23 11:00:00,25.92,26.46,25.92,26.34,105400.0,17.6686,18.0367,17.6686,17.9549,105400.0
2009-01-23 11:10:00,26.37,26.68,26.23,26.58,174000.0,17.9753,18.1866,17.8799,18.1185,174000.0
2009-01-23 11:20:00,26.58,26.7,26.52,26.55,93300.0,18.1185,18.2003,18.0776,18.098,93300.0
2009-01-23 11:30:00,26.55,26.57,26.44,26.5,147100.0,18.098,18.1117,18.0231,18.064,147100.0
2009-01-23 11:40:00,26.5,26.56,26.27,26.3,116100.0,18.064,18.1049,17.9072,17.9276,116100.0
2009-01-23 11:50:00,26.29,26.38,26.11,26.2,111700.0,17.9208,17.9822,17.7981,17.8595,111700.0
2009-01-23 12:00:00,26.22,26.36,26.16,26.29,98500.0,17.8731,17.9685,17.8322,17.9208,98500.0
2009-01-23 12:10:00,26.29,26.44,26.29,26.37,136700.0,17.9208,18.0231,17.9208,17.9753,136700.0
2009-01-23 12:20:00,26.37,26.63,26.37,26.58,114600.0,17.9753,18.1526,17.9753,18.1185,114600.0
2009-01-23 12:30:00,26.57,26.59,26.17,26.2,84100.0,18.1117,18.1253,17.839,17.8595,84100.0
2009-01-23 12:40:00,26.2,26.45,26.12,26.36,75800.0,17.8595,18.0299,17.8049,17.9685,75800.0
2009-01-23 12:50:00,26.35,26.49,26.12,26.22,87500.0,17.9617,18.0571,17.8049,17.8731,87500.0
2009-01-23 13:00:00,26.19,26.32,26.13,26.18,122300.0,17.8526,17.9413,17.8117,17.8458,122300.0
2009-01-23 13:10:00,26.18,26.55,26.17,26.49,184800.0,17.8458,18.098,17.839,18.0571,184800.0
2009-01-23 13:20:00,26.48,26.52,26.31,26.31,105400.0,18.0503,18.0776,17.9344,17.9344,105400.0
2009-01-23 13:30:00,26.32,26.58,26.31,26.43,128700.0,17.9413,18.1185,17.9344,18.0162,128700.0
2009-01-23 13:40:00,26.44,26.65,26.37,26.6,99200.0,18.0231,18.1662,17.9753,18.1321,99200.0
2009-01-23 13:50:00,26.6,26.68,26.43,26.67,149200.0,18.1321,18.1866,18.0162,18.1798,149200.0
2009-01-23 14:00:00,26.69,26.79,26.57,26.66,255000.0,18.1935,18.2616,18.1117,18.173,255000.0
2009-01-23 14:10:00,26.67,26.68,26.44,26.57,188000.0,18.1798,18.1866,18.0231,18.1117,188000.0
2009-01-23 14:20:00,26.58,26.86,26.54,26.62,187700.0,18.1185,18.3093,18.0912,18.1457,187700.0
2009-01-23 14:30:00,26.61,26.67,26.5,26.65,131000.0,18.1389,18.1798,18.064,18.1662,131000.0
2009-01-23 14:40:00,26.66,26.71,26.49,26.64,136700.0,18.173,18.2071,18.0571,18.1594,136700.0
2009-01-23 14:50:00,26.62,26.66,26.27,26.34,126500.0,18.1457,18.173,17.9072,17.9549,126500.0
2009-01-23 15:00:00,26.34,26.57,26.25,26.31,130300.0,17.9549,18.1117,17.8935,17.9344,130300.0
2009-01-23 15:10:00,26.3,26.42,26.22,26.39,148800.0,17.9276,18.0094,17.8731,17.989,148800.0
2009-01-23 15:20:00,26.39,26.62,26.36,26.39,122000.0,17.989,18.1457,17.9685,17.989,122000.0
2009-01-23 15:30:00,26.39,26.55,26.3,26.47,165900.0,17.989,18.098,17.9276,18.0435,165900.0
2009-01-23 15:40:00,26.49,26.65,26.48,26.62,195300.0,18.0571,18.1662,18.0503,18.1457,195300.0
2009-01-23 15:50:00,26.63,26.82,26.56,26.63,440200.0,18.1526,18.2821,18.1049,18.1526,440200.0
2009-01-26 09:30:00,26.49,27.1,26.49,26.53,219500.0,18.0571,18.4729,18.0571,18.0844,219500.0
2009-01-26 09:40:00,26.54,26.88,26.49,26.59,209600.0,18.0912,18.323,18.0571,18.1253,209600.0
2009-01-26 09:50:00,26.62,26.91,26.6,26.9,89900.0,18.1457,18.3434,18.1321,18.3366,89900.0
2009-01-26 10:00:00,26.93,27.38,26.9,27.38,149800.0,18.3571,18.6638,18.3366,18.6638,149800.0
2009-01-26 10:10:00,27.38,27.42,27.12,27.17,73500.0,18.6638,18.6911,18.4866,18.5207,73500.0
2009-01-26 10:20:00,27.17,27.46,27.15,27.19,61800.0,18.5207,18.7183,18.507,18.5343,61800.0
2009-01-26 10:30:00,27.2,27.29,27.05,27.06,55100.0,18.5411,18.6025,18.4389,18.4457,55100.0
2009-01-26 10:40:00,27.08,27.12,26.91,27.07,74000.0,18.4593,18.4866,18.3434,18.4525,74000.0
2009-01-26 10:50:00,27.06,27.06,26.93,27.01,42400.0,18.4457,18.4457,18.3571,18.4116,42400.0
2009-01-26 11:00:00,27.01,27.05,26.87,26.92,63300.0,18.4116,18.4389,18.3162,18.3502,63300.0
2009-01-26 11:10:00,26.94,26.96,26.74,26.75,55900.0,18.3639,18.3775,18.2275,18.2344,55900.0
2009-01-26 11:20:00,26.76,26.76,26.64,26.76,74100.0,18.2412,18.2412,18.1594,18.2412,74100.0
2009-01-26 11:30:00,26.76,26.87,26.75,26.82,38500.0,18.2412,18.3162,18.2344,18.2821,38500.0
2009-01-26 11:40:00,26.84,26.89,26.65,26.66,43000.0,18.2957,18.3298,18.1662,18.173,43000.0
2009-01-26 11:50:00,26.67,27.2,26.59,26.65,94300.0,18.1798,18.5411,18.1253,18.1662,94300.0
2009-01-26 12:00:00,26.64,26.7,26.62,26.64,59400.0,18.1594,18.2003,18.1457,18.1594,59400.0
2009-01-26 12:10:00,26.62,26.63,26.52,26.55,49500.0,18.1457,18.1526,18.0776,18.098,49500.0
2009-01-26 12:20:00,26.55,26.8,26.54,26.75,84400.0,18.098,18.2684,18.0912,18.2344,84400.0
2009-01-26 12:30:00,26.75,26.85,26.52,26.57,98900.0,18.2344,18.3025,18.0776,18.1117,98900.0
2009-01-26 12:40:00,26.58,26.76,26.54,26.62,84600.0,18.1185,18.2412,18.0912,18.1457,84600.0
2009-01-26 12:50:00,26.62,26.68,26.45,26.45,128400.0,18.1457,18.1866,18.0299,18.0299,128400.0
2009-01-26 13:00:00,26.46,26.57,26.3,26.35,98500.0,18.0367,18.1117,17.9276,17.9617,98500.0
2009-01-26 13:10:00,26.37,26.41,26.25,26.33,104100.0,17.9753,18.0026,17.8935,17.9481,104100.0
2009-01-26 13:20:00,26.33,26.36,26.19,26.25,114400.0,17.9481,17.9685,17.8526,17.8935,114400.0
2009-01-26 13:30:00,26.27,26.27,25.97,26.03,149300.0,17.9072,17.9072,17.7027,17.7436,149300.0
2009-01-26 13:40:00,26.04,26.23,25.93,25.93,131100.0,17.7504,17.8799,17.6754,17.6754,131100.0
2009-01-26 13:50:00,25.94,25.96,25.57,25.7,231500.0,17.6822,17.6959,17.43,17.5186,231500.0
2009-01-26 14:00:00,25.7,25.71,25.4,25.56,129500.0,17.5186,17.5254,17.3141,17.4232,129500.0
2009-01-26 14:10:00,25.56,25.6,25.36,25.51,153700.0,17.4232,17.4505,17.2869,17.3891,153700.0
2009-01-26 14:20:00,25.52,25.81,25.51,25.72,162400.0,17.3959,17.5936,17.3891,17.5323,162400.0
2009-01-26 14:30:00,25.74,25.92,25.68,25.8,140100.0,17.5459,17.6686,17.505,17.5868,140100.0
2009-01-26 14:40:00,25.79,25.89,25.61,25.85,98400.0,17.58,17.6481,17.4573,17.6209,98400.0
2009-01-26 14:50:00,25.86,25.97,25.75,25.92,131800.0,17.6277,17.7027,17.5527,17.6686,131800.0
2009-01-26 15:00:00,25.93,26.18,25.92,26.16,123100.0,17.6754,17.8458,17.6686,17.8322,123100.0
2009-01-26 15:10:00,26.17,26.25,25.98,26.0,152700.0,17.839,17.8935,17.7095,17.7231,152700.0
2009-01-26 15:20:00,26.0,26.38,25.98,26.26,179000.0,17.7231,17.9822,17.7095,17.9004,179000.0
2009-01-26 15:30:00,26.27,26.37,26.08,26.08,182000.0,17.9072,17.9753,17.7777,17.7777,182000.0
2009-01-26 15:40:00,26.09,26.18,25.84,26.08,250000.0,17.7845,17.8458,17.6141,17.7777,250000.0
2009-01-26 15:50:00,26.07,26.12,25.92,25.99,391400.0,17.7708,17.8049,17.6686,17.7163,391400.0
2009-01-27 09:30:00,26.33,26.63,25.97,26.61,169200.0,17.9481,18.1526,17.7027,18.1389,169200.0
2009-01-27 09:40:00,26.61,26.73,26.46,26.6,138600.0,18.1389,18.2207,18.0367,18.1321,138600.0
2009-01-27 09:50:00,26.6,26.73,26.39,26.41,93900.0,18.1321,18.2207,17.989,18.0026,93900.0
2009-01-27 10:00:00,26.4,26.52,26.05,26.22,168100.0,17.9958,18.0776,17.7572,17.8731,168100.0
2009-01-27 10:10:00,26.22,26.25,25.92,26.11,162500.0,17.8731,17.8935,17.6686,17.7981,162500.0
2009-01-27 10:20:00,26.15,26.31,26.07,26.12,69100.0,17.8254,17.9344,17.7708,17.8049,69100.0
2009-01-27 10:30:00,26.12,26.26,26.03,26.18,45000.0,17.8049,17.9004,17.7436,17.8458,45000.0
2009-01-27 10:40:00,26.16,26.21,25.87,25.9,63000.0,17.8322,17.8663,17.6345,17.655,63000.0
2009-01-27 10:50:00,25.89,26.05,25.87,26.02,95300.0,17.6481,17.7572,17.6345,17.7368,95300.0
2009-01-27 11:00:00,26.02,26.19,25.96,26.17,60800.0,17.7368,17.8526,17.6959,17.839,60800.0
2009-01-27 11:10:00,26.17,26.23,26.03,26.16,101000.0,17.839,17.8799,17.7436,17.8322,101000.0
2009-01-27 11:20:00,26.17,26.25,26.08,26.22,60100.0,17.839,17.8935,17.7777,17.8731,60100.0
2009-01-27 11:30:00,26.23,26.33,26.2,26.31,56900.0,17.8799,17.9481,17.8595,17.9344,56900.0
2009-01-27 11:40:00,26.31,26.42,26.21,26.4,59100.0,17.9344,18.0094,17.8663,17.9958,59100.0
2009-01-27 11:50:00,26.41,26.49,26.36,26.36,47400.0,18.0026,18.0571,17.9685,17.9685,47400.0
2009-01-27 12:00:00,26.37,26.48,26.34,26.48,57300.0,17.9753,18.0503,17.9549,18.0503,57300.0
2009-01-27 12:10:00,26.49,26.57,26.4,26.47,75100.0,18.0571,18.1117,17.9958,18.0435,75100.0
2009-01-27 12:20:00,26.48,26.78,26.46,26.73,122500.0,18.0503,18.2548,18.0367,18.2207,122500.0
2009-01-27 12:30:00,26.72,26.74,26.62,26.7,56100.0,18.2139,18.2275,18.1457,18.2003,56100.0
2009-01-27 12:40:00,26.71,26.8,26.6,26.66,45800.0,18.2071,18.2684,18.1321,18.173,45800.0
2009-01-27 12:50:00,26.66,26.77,26.59,26.62,59600.0,18.173,18.248,18.1253,18.1457,59600.0
2009-01-27 13:00:00,26.6,26.63,26.39,26.52,87700.0,18.1321,18.1526,17.989,18.0776,87700.0
2009-01-27 13:10:00,26.52,26.69,26.51,26.69,69000.0,18.0776,18.1935,18.0708,18.1935,69000.0
2009-01-27 13:20:00,26.7,26.88,26.67,26.71,89600.0,18.2003,18.323,18.1798,18.2071,89600.0
2009-01-27 13:30:00,26.73,26.76,26.61,26.7,49100.0,18.2207,18.2412,18.1389,18.2003,49100.0
2009-01-27 13:40:00,26.7,26.84,26.69,26.74,71800.0,18.2003,18.2957,18.1935,18.2275,71800.0
2009-01-27 13:50:00,26.77,26.86,26.7,26.71,86200.0,18.248,18.3093,18.2003,18.2071,86200.0
2009-01-27 14:00:00,26.71,26.8,26.63,26.72,97200.0,18.2071,18.2684,18.1526,18.2139,97200.0
2009-01-27 14:10:00,26.72,26.83,26.62,26.76,103600.0,18.2139,18.2889,18.1457,18.2412,103600.0
2009-01-27 14:20:00,26.76,26.84,26.66,26.69,100400.0,18.2412,18.2957,18.173,18.1935,100400.0
2009-01-27 14:30:00,26.69,26.98,26.65,26.93,186000.0,18.1935,18.3911,18.1662,18.3571,186000.0
2009-01-27 14:40:00,26.91,26.96,26.85,26.92,66200.0,18.3434,18.3775,18.3025,18.3502,66200.0
2009-01-27 14:50:00,26.92,27.07,26.88,26.94,99500.0,18.3502,18.4525,18.323,18.3639,99500.0
2009-01-27 15:00:00,26.95,27.03,26.78,27.0,276200.0,18.3707,18.4252,18.2548,18.4048,276200.0
2009-01-27 15:10:00,26.99,27.08,26.93,26.95,144800.0,18.398,18.4593,18.3571,18.3707,144800.0
2009-01-27 15:20:00,26.94,27.11,26.91,27.09,168100.0,18.3639,18.4798,18.3434,18.4661,168100.0
2009-01-27 15:30:00,27.09,27.09,26.93,27.02,227000.0,18.4661,18.4661,18.3571,18.4184,227000.0
2009-01-27 15:40:00,27.01,27.15,26.96,27.13,280100.0,18.4116,18.507,18.3775,18.4934,280100.0
2009-01-27 15:50:00,27.14,27.26,27.05,27.16,371800.0,18.5002,18.582,18.4389,18.5138,371800.0
2009-01-28 09:30:00,28.63,28.96,27.79,28.11,290400.0,19.5159,19.7408,18.9433,19.1614,290400.0
2009-01-28 09:40:00,28.11,28.25,27.73,28.17,181600.0,19.1614,19.2569,18.9024,19.2023,181600.0
2009-01-28 09:50:00,28.15,28.52,28.13,28.25,174600.0,19.1887,19.4409,19.1751,19.2569,174600.0
2009-01-28 10:00:00,28.27,28.58,28.2,28.58,142500.0,19.2705,19.4818,19.2228,19.4818,142500.0
2009-01-28 10:10:00,28.59,28.73,28.31,28.42,187000.0,19.4886,19.584,19.2978,19.3727,187000.0
2009-01-28 10:20:00,28.45,28.72,28.42,28.7,109100.0,19.3932,19.5772,19.3727,19.5636,109100.0
2009-01-28 10:30:00,28.71,29.2,28.67,29.01,266700.0,19.5704,19.9044,19.5431,19.7749,266700.0
2009-01-28 10:40:00,29.01,29.26,28.96,29.26,121500.0,19.7749,19.9453,19.7408,19.9453,121500.0
2009-01-28 10:50:00,29.27,29.38,29.09,29.38,171000.0,19.9521,20.0271,19.8294,20.0271,171000.0
2009-01-28 11:00:00,29.36,29.6,29.36,29.56,169400.0,20.0135,20.1771,20.0135,20.1498,169400.0
2009-01-28 11:10:00,29.56,29.58,29.25,29.31,117400.0,20.1498,20.1635,19.9385,19.9794,117400.0
2009-01-28 11:20:00,29.31,29.42,29.21,29.35,91600.0,19.9794,20.0544,19.9112,20.0067,91600.0
2009-01-28 11:30:00,29.38,29.38,28.96,28.98,81100.0,20.0271,20.0271,19.7408,19.7545,81100.0
2009-01-28 11:40:00,28.99,29.19,28.87,28.98,115700.0,19.7613,19.8976,19.6795,19.7545,115700.0
2009-01-28 11:50:00,28.99,29.12,28.95,29.11,77700.0,19.7613,19.8499,19.734,19.8431,77700.0
2009-01-28 12:00:00,29.12,29.14,28.96,29.06,60000.0,19.8499,19.8635,19.7408,19.809,60000.0
2009-01-28 12:10:00,29.06,29.24,29.04,29.15,51200.0,19.809,19.9317,19.7954,19.8703,51200.0
2009-01-28 12:20:00,29.14,29.24,29.04,29.24,86600.0,19.8635,19.9317,19.7954,19.9317,86600.0
2009-01-28 12:30:00,29.24,29.38,29.23,29.33,80200.0,19.9317,20.0271,19.9249,19.993,80200.0
2009-01-28 12:40:00,29.33,29.35,29.23,29.31,69300.0,19.993,20.0067,19.9249,19.9794,69300.0
2009-01-28 12:50:00,29.3,29.39,29.24,29.25,49200.0,19.9726,20.0339,19.9317,19.9385,49200.0
2009-01-28 13:00:00,29.24,29.39,29.16,29.24,123600.0,19.9317,20.0339,19.8772,19.9317,123600.0
2009-01-28 13:10:00,29.23,29.36,29.19,29.33,62300.0,19.9249,20.0135,19.8976,19.993,62300.0
2009-01-28 13:20:00,29.33,29.5,29.32,29.36,81600.0,19.993,20.1089,19.9862,20.0135,81600.0
2009-01-28 13:30:00,29.36,29.48,29.3,29.32,91300.0,20.0135,20.0953,19.9726,19.9862,91300.0
2009-01-28 13:40:00,29.34,29.54,29.31,29.53,53000.0,19.9999,20.1362,19.9794,20.1294,53000.0
2009-01-28 13:50:00,29.53,29.54,29.39,29.45,65000.0,20.1294,20.1362,20.0339,20.0748,65000.0
2009-01-28 14:00:00,29.45,29.55,29.38,29.47,93500.0,20.0748,20.143,20.0271,20.0885,93500.0
2009-01-28 14:10:00,29.47,29.92,29.32,29.85,138400.0,20.0885,20.3952,19.9862,20.3475,138400.0
2009-01-28 14:20:00,29.85,29.89,29.26,29.29,179700.0,20.3475,20.3748,19.9453,19.9658,179700.0
2009-01-28 14:30:00,29.3,29.4,28.81,29.11,260200.0,19.9726,20.0408,19.6386,19.8431,260200.0
2009-01-28 14:40:00,29.1,29.28,29.08,29.18,95900.0,19.8363,19.959,19.8226,19.8908,95900.0
2009-01-28 14:50:00,29.18,29.34,28.94,29.34,173100.0,19.8908,19.9999,19.7272,19.9999,173100.0
2009-01-28 15:00:00,29.33,29.44,28.91,29.0,150100.0,19.993,20.068,19.7067,19.7681,150100.0
2009-01-28 15:10:00,29.0,29.15,28.89,29.12,119400.0,19.7681,19.8703,19.6931,19.8499,119400.0
2009-01-28 15:20:00,29.13,29.16,28.75,28.8,176200.0,19.8567,19.8772,19.5977,19.6318,176200.0
2009-01-28 15:30:00,28.81,29.09,28.79,28.97,198400.0,19.6386,19.8294,19.6249,19.7476,198400.0
2009-01-28 15:40:00,28.97,29.46,28.97,29.41,340300.0,19.7476,20.0817,19.7476,20.0476,340300.0
2009-01-28 15:50:00,29.42,29.81,29.31,29.63,975300.0,20.0544,20.3202,19.9794,20.1975,975300.0
2009-01-29 09:30:00,23.74,24.89,23.35,24.73,1829100.0,16.1826,16.9665,15.9167,16.8574,1829100.0
2009-01-29 09:40:00,24.72,24.95,23.41,23.75,1095500.0,16.8506,17.0074,15.9576,16.1894,1095500.0
2009-01-29 09:50:00,23.75,24.0,23.21,23.68,579800.0,16.1894,16.3598,15.8213,16.1417,579800.0
2009-01-29 10:00:00,23.66,23.96,23.39,23.89,594700.0,16.128,16.3325,15.944,16.2848,594700.0
2009-01-29 10:10:00,23.89,24.54,23.72,24.34,662000.0,16.2848,16.7279,16.1689,16.5916,662000.0
2009-01-29 10:20:00,24.34,24.37,23.87,24.06,397300.0,16.5916,16.612,16.2712,16.4007,397300.0
2009-01-29 10:30:00,24.08,24.2,23.72,23.86,348700.0,16.4143,16.4961,16.1689,16.2644,348700.0
2009-01-29 10:40:00,23.88,23.97,23.52,23.59,357800.0,16.278,16.3394,16.0326,16.0803,357800.0
2009-01-29 10:50:00,23.57,24.07,23.48,24.02,413500.0,16.0667,16.4075,16.0053,16.3734,413500.0
2009-01-29 11:00:00,24.02,24.1,23.75,23.77,287300.0,16.3734,16.428,16.1894,16.203,287300.0
2009-01-29 11:10:00,23.77,23.9,23.62,23.65,352300.0,16.203,16.2916,16.1008,16.1212,352300.0
2009-01-29 11:20:00,23.65,23.77,23.56,23.56,182900.0,16.1212,16.203,16.0599,16.0599,182900.0
2009-01-29 11:30:00,23.58,23.71,23.5,23.67,177900.0,16.0735,16.1621,16.019,16.1349,177900.0
2009-01-29 11:40:00,23.69,23.85,23.61,23.67,249600.0,16.1485,16.2576,16.094,16.1349,249600.0
2009-01-29 11:50:00,23.67,23.8,23.6,23.64,152700.0,16.1349,16.2235,16.0871,16.1144,152700.0
2009-01-29 12:00:00,23.64,23.64,23.33,23.51,310400.0,16.1144,16.1144,15.9031,16.0258,310400.0
2009-01-29 12:10:00,23.52,23.65,23.47,23.59,159400.0,16.0326,16.1212,15.9985,16.0803,159400.0
2009-01-29 12:20:00,23.58,23.74,23.55,23.64,120400.0,16.0735,16.1826,16.0531,16.1144,120400.0
2009-01-29 12:30:00,23.63,23.64,23.25,23.28,227100.0,16.1076,16.1144,15.8486,15.869,227100.0
2009-01-29 12:40:00,23.28,23.4,23.06,23.32,378500.0,15.869,15.9508,15.719,15.8963,378500.0
2009-01-29 12:50:00,23.32,23.37,23.0,23.16,294400.0,15.8963,15.9304,15.6781,15.7872,294400.0
2009-01-29 13:00:00,23.18,23.53,23.14,23.43,236300.0,15.8008,16.0394,15.7736,15.9713,236300.0
2009-01-29 13:10:00,23.42,23.57,23.38,23.4,131300.0,15.9644,16.0667,15.9372,15.9508,131300.0
2009-01-29 13:20:00,23.39,23.53,23.33,23.52,191500.0,15.944,16.0394,15.9031,16.0326,191500.0
2009-01-29 13:30:00,23.52,23.64,23.37,23.38,270200.0,16.0326,16.1144,15.9304,15.9372,270200.0
2009-01-29 13:40:00,23.37,23.53,23.28,23.3,214000.0,15.9304,16.0394,15.869,15.8826,214000.0
2009-01-29 13:50:00,23.3,23.35,23.2,23.28,161800.0,15.8826,15.9167,15.8145,15.869,161800.0
2009-01-29 14:00:00,23.28,23.64,23.28,23.52,168300.0,15.869,16.1144,15.869,16.0326,168300.0
2009-01-29 14:10:00,23.52,23.72,23.38,23.68,146600.0,16.0326,16.1689,15.9372,16.1417,146600.0
2009-01-29 14:20:00,23.66,23.73,23.49,23.68,108000.0,16.128,16.1758,16.0122,16.1417,108000.0
2009-01-29 14:30:00,23.67,23.95,23.63,23.87,280400.0,16.1349,16.3257,16.1076,16.2712,280400.0
2009-01-29 14:40:00,23.88,23.98,23.62,23.69,160100.0,16.278,16.3462,16.1008,16.1485,160100.0
2009-01-29 14:50:00,23.68,23.82,23.58,23.62,144700.0,16.1417,16.2371,16.0735,16.1008,144700.0
2009-01-29 15:00:00,23.64,23.77,23.6,23.65,164200.0,16.1144,16.203,16.0871,16.1212,164200.0
2009-01-29 15:10:00,23.66,23.81,23.6,23.75,183300.0,16.128,16.2303,16.0871,16.1894,183300.0
2009-01-29 15:20:00,23.74,23.75,23.4,23.54,259500.0,16.1826,16.1894,15.9508,16.0462,259500.0
2009-01-29 15:30:00,23.52,23.53,23.25,23.26,347400.0,16.0326,16.0394,15.8486,15.8554,347400.0
2009-01-29 15:40:00,23.26,23.6,23.18,23.53,799000.0,15.8554,16.0871,15.8008,16.0394,799000.0
2009-01-29 15:50:00,23.54,23.7,23.26,23.47,1455100.0,16.0462,16.1553,15.8554,15.9985,1455100.0
2009-01-30 09:30:00,22.39,23.22,22.25,23.0,663000.0,15.2623,15.8281,15.1669,15.6781,663000.0
2009-01-30 09:40:00,23.0,23.01,22.47,22.5,472200.0,15.6781,15.685,15.3169,15.3373,472200.0
2009-01-30 09:50:00,22.51,22.62,21.78,21.99,875000.0,15.3441,15.4191,14.8465,14.9897,875000.0
2009-01-30 10:00:00,21.96,22.15,21.47,21.49,533700.0,14.9692,15.0987,14.6352,14.6488,533700.0
2009-01-30 10:10:00,21.48,21.71,21.38,21.56,496700.0,14.642,14.7988,14.5739,14.6966,496700.0
2009-01-30 10:20:00,21.57,21.76,21.5,21.57,347700.0,14.7034,14.8329,14.6557,14.7034,347700.0
2009-01-30 10:30:00,21.57,21.67,21.3,21.53,500200.0,14.7034,14.7715,14.5193,14.6761,500200.0
2009-01-30 10:40:00,21.53,21.55,21.33,21.34,335600.0,14.6761,14.6897,14.5398,14.5466,335600.0
2009-01-30 10:50:00,21.34,21.38,21.21,21.3,366800.0,14.5466,14.5739,14.458,14.5193,366800.0
2009-01-30 11:00:00,21.3,21.67,21.3,21.5,329900.0,14.5193,14.7715,14.5193,14.6557,329900.0
2009-01-30 11:10:00,21.51,21.51,21.14,21.18,319500.0,14.6625,14.6625,14.4103,14.4375,319500.0
2009-01-30 11:20:00,21.21,21.29,21.13,21.27,251100.0,14.458,14.5125,14.4034,14.4989,251100.0
2009-01-30 11:30:00,21.27,21.39,21.17,21.28,244900.0,14.4989,14.5807,14.4307,14.5057,244900.0
2009-01-30 11:40:00,21.28,21.41,21.25,21.4,147500.0,14.5057,14.5943,14.4852,14.5875,147500.0
2009-01-30 11:50:00,21.4,21.55,21.35,21.52,240300.0,14.5875,14.6897,14.5534,14.6693,240300.0
2009-01-30 12:00:00,21.53,21.59,21.36,21.49,189200.0,14.6761,14.717,14.5602,14.6488,189200.0
2009-01-30 12:10:00,21.5,21.71,21.49,21.66,230300.0,14.6557,14.7988,14.6488,14.7647,230300.0
2009-01-30 12:20:00,21.67,21.68,21.56,21.58,103000.0,14.7715,14.7784,14.6966,14.7102,103000.0
2009-01-30 12:30:00,21.58,21.6,21.43,21.55,190000.0,14.7102,14.7238,14.6079,14.6897,190000.0
2009-01-30 12:40:00,21.54,21.66,21.43,21.59,296200.0,14.6829,14.7647,14.6079,14.717,296200.0
2009-01-30 12:50:00,21.59,21.76,21.56,21.75,281900.0,14.717,14.8329,14.6966,14.8261,281900.0
2009-01-30 13:00:00,21.76,22.07,21.74,22.05,423300.0,14.8329,15.0442,14.8193,15.0306,423300.0
2009-01-30 13:10:00,22.05,22.05,21.93,22.0,181500.0,15.0306,15.0306,14.9488,14.9965,181500.0
2009-01-30 13:20:00,21.99,22.01,21.65,21.71,285700.0,14.9897,15.0033,14.7579,14.7988,285700.0
2009-01-30 13:30:00,21.71,21.74,21.58,21.65,317200.0,14.7988,14.8193,14.7102,14.7579,317200.0
2009-01-30 13:40:00,21.65,21.82,21.6,21.82,398700.0,14.7579,14.8738,14.7238,14.8738,398700.0
2009-01-30 13:50:00,21.82,22.0,21.79,21.98,382900.0,14.8738,14.9965,14.8533,14.9829,382900.0
2009-01-30 14:00:00,21.99,22.1,21.91,21.92,412400.0,14.9897,15.0647,14.9351,14.942,412400.0
2009-01-30 14:10:00,21.92,22.0,21.85,21.95,256900.0,14.942,14.9965,14.8942,14.9624,256900.0
2009-01-30 14:20:00,21.95,22.05,21.78,22.01,301700.0,14.9624,15.0306,14.8465,15.0033,301700.0
2009-01-30 14:30:00,22.01,22.1,21.98,22.01,261800.0,15.0033,15.0647,14.9829,15.0033,261800.0
2009-01-30 14:40:00,22.02,22.03,21.77,21.77,246700.0,15.0101,15.0169,14.8397,14.8397,246700.0
2009-01-30 14:50:00,21.78,21.78,21.61,21.62,265800.0,14.8465,14.8465,14.7306,14.7375,265800.0
2009-01-30 15:00:00,21.63,21.8,21.55,21.63,334500.0,14.7443,14.8602,14.6897,14.7443,334500.0
2009-01-30 15:10:00,21.62,21.81,21.57,21.61,271000.0,14.7375,14.867,14.7034,14.7306,271000.0
2009-01-30 15:20:00,21.62,21.68,21.5,21.54,398800.0,14.7375,14.7784,14.6557,14.6829,398800.0
2009-01-30 15:30:00,21.54,21.67,21.5,21.61,592300.0,14.6829,14.7715,14.6557,14.7306,592300.0
2009-01-30 15:40:00,21.62,21.75,21.51,21.65,641000.0,14.7375,14.8261,14.6625,14.7579,641000.0
2009-01-30 15:50:00,21.66,21.75,21.54,21.7,837900.0,14.7647,14.8261,14.6829,14.792,837900.0
2009-02-02 09:30:00,21.54,21.54,20.85,20.99,418900.0,14.6829,14.6829,14.2126,14.308,418900.0
2009-02-02 09:40:00,20.97,21.03,20.75,20.98,258600.0,14.2944,14.3353,14.1444,14.3012,258600.0
2009-02-02 09:50:00,20.99,21.11,20.76,20.83,278100.0,14.308,14.3898,14.1512,14.1989,278100.0
2009-02-02 10:00:00,20.85,21.18,20.83,21.12,272500.0,14.2126,14.4375,14.1989,14.3966,272500.0
2009-02-02 10:10:00,21.12,21.28,21.05,21.18,275800.0,14.3966,14.5057,14.3489,14.4375,275800.0
2009-02-02 10:20:00,21.19,21.24,20.97,21.03,255500.0,14.4443,14.4784,14.2944,14.3353,255500.0
2009-02-02 10:30:00,21.04,21.37,20.98,21.28,249700.0,14.3421,14.567,14.3012,14.5057,249700.0
2009-02-02 10:40:00,21.29,21.29,21.06,21.12,130000.0,14.5125,14.5125,14.3557,14.3966,130000.0
2009-02-02 10:50:00,21.12,21.14,21.02,21.09,116400.0,14.3966,14.4103,14.3285,14.3762,116400.0
2009-02-02 11:00:00,21.09,21.09,20.9,20.91,141400.0,14.3762,14.3762,14.2467,14.2535,141400.0
2009-02-02 11:10:00,20.92,21.16,20.73,21.16,182900.0,14.2603,14.4239,14.1308,14.4239,182900.0
2009-02-02 11:20:00,21.16,21.17,21.03,21.12,95700.0,14.4239,14.4307,14.3353,14.3966,95700.0
2009-02-02 11:30:00,21.12,21.29,21.07,21.22,121800.0,14.3966,14.5125,14.3625,14.4648,121800.0
2009-02-02 11:40:00,21.21,21.43,21.2,21.36,123200.0,14.458,14.6079,14.4512,14.5602,123200.0
2009-02-02 11:50:00,21.35,21.38,21.19,21.21,125600.0,14.5534,14.5739,14.4443,14.458,125600.0
2009-02-02 12:00:00,21.2,21.31,21.2,21.28,205100.0,14.4512,14.5261,14.4512,14.5057,205100.0
2009-02-02 12:10:00,21.28,21.41,21.24,21.41,149200.0,14.5057,14.5943,14.4784,14.5943,149200.0
2009-02-02 12:20:00,21.41,21.43,21.32,21.36,79200.0,14.5943,14.6079,14.533,14.5602,79200.0
2009-02-02 12:30:00,21.36,21.7,21.35,21.67,130200.0,14.5602,14.792,14.5534,14.7715,130200.0
2009-02-02 12:40:00,21.67,21.74,21.6,21.61,99700.0,14.7715,14.8193,14.7238,14.7306,99700.0
2009-02-02 12:50:00,21.61,21.67,21.52,21.66,91400.0,14.7306,14.7715,14.6693,14.7647,91400.0
2009-02-02 13:00:00,21.67,21.67,21.46,21.5,95000.0,14.7715,14.7715,14.6284,14.6557,95000.0
2009-02-02 13:10:00,21.5,21.5,21.34,21.4,133200.0,14.6557,14.6557,14.5466,14.5875,133200.0
2009-02-02 13:20:00,21.4,21.42,21.22,21.25,158300.0,14.5875,14.6011,14.4648,14.4852,158300.0
2009-02-02 13:30:00,21.25,21.28,21.19,21.2,119500.0,14.4852,14.5057,14.4443,14.4512,119500.0
2009-02-02 13:40:00,21.19,21.21,21.12,21.15,152800.0,14.4443,14.458,14.3966,14.4171,152800.0
2009-02-02 13:50:00,21.15,21.15,20.8,20.86,251300.0,14.4171,14.4171,14.1785,14.2194,251300.0
2009-02-02 14:00:00,20.85,20.93,20.82,20.84,212800.0,14.2126,14.2671,14.1921,14.2058,212800.0
2009-02-02 14:10:00,20.85,20.85,20.75,20.76,211600.0,14.2126,14.2126,14.1444,14.1512,211600.0
2009-02-02 14:20:00,20.76,20.76,20.56,20.66,391100.0,14.1512,14.1512,14.0149,14.0831,391100.0
2009-02-02 14:30:00,20.65,20.67,20.41,20.41,270500.0,14.0762,14.0899,13.9127,13.9127,270500.0
2009-02-02 14:40:00,20.41,20.6,20.39,20.44,228700.0,13.9127,14.0422,13.899,13.9331,228700.0
2009-02-02 14:50:00,20.44,20.59,20.39,20.52,178800.0,13.9331,14.0353,13.899,13.9876,178800.0
2009-02-02 15:00:00,20.52,20.77,20.51,20.77,246000.0,13.9876,14.158,13.9808,14.158,246000.0
2009-02-02 15:10:00,20.77,20.89,20.73,20.82,187900.0,14.158,14.2398,14.1308,14.1921,187900.0
2009-02-02 15:20:00,20.82,20.85,20.52,20.68,651500.0,14.1921,14.2126,13.9876,14.0967,651500.0
2009-02-02 15:30:00,20.69,21.03,20.68,20.82,500700.0,14.1035,14.3353,14.0967,14.1921,500700.0
2009-02-02 15:40:00,20.85,21.03,20.81,20.84,384900.0,14.2126,14.3353,14.1853,14.2058,384900.0
2009-02-02 15:50:00,20.83,20.95,20.83,20.9,520600.0,14.1989,14.2807,14.1989,14.2467,520600.0
2009-02-03 09:30:00,20.76,21.09,20.67,20.9,196500.0,14.1512,14.3762,14.0899,14.2467,196500.0
2009-02-03 09:40:00,20.91,21.23,20.82,21.03,227000.0,14.2535,14.4716,14.1921,14.3353,227000.0
2009-02-03 09:50:00,21.02,21.38,20.98,21.24,192800.0,14.3285,14.5739,14.3012,14.4784,192800.0
2009-02-03 10:00:00,21.25,21.47,21.07,21.37,160000.0,14.4852,14.6352,14.3625,14.567,160000.0
2009-02-03 10:10:00,21.38,21.43,21.03,21.04,97800.0,14.5739,14.6079,14.3353,14.3421,97800.0
2009-02-03 10:20:00,21.05,21.16,20.9,21.09,128600.0,14.3489,14.4239,14.2467,14.3762,128600.0
2009-02-03 10:30:00,21.09,21.18,20.96,20.97,118100.0,14.3762,14.4375,14.2876,14.2944,118100.0
2009-02-03 10:40:00,20.96,21.27,20.95,21.26,101900.0,14.2876,14.4989,14.2807,14.4921,101900.0
2009-02-03 10:50:00,21.24,21.31,21.14,21.2,80200.0,14.4784,14.5261,14.4103,14.4512,80200.0
2009-02-03 11:00:00,21.22,21.47,21.18,21.43,86900.0,14.4648,14.6352,14.4375,14.6079,86900.0
2009-02-03 11:10:00,21.43,21.45,21.21,21.25,88900.0,14.6079,14.6216,14.458,14.4852,88900.0
2009-02-03 11:20:00,21.25,21.4,21.21,21.33,76200.0,14.4852,14.5875,14.458,14.5398,76200.0
2009-02-03 11:30:00,21.34,21.39,21.16,21.17,107700.0,14.5466,14.5807,14.4239,14.4307,107700.0
2009-02-03 11:40:00,21.17,21.3,21.15,21.3,73700.0,14.4307,14.5193,14.4171,14.5193,73700.0
2009-02-03 11:50:00,21.29,21.33,21.25,21.32,124500.0,14.5125,14.5398,14.4852,14.533,124500.0
2009-02-03 12:00:00,21.34,21.47,21.33,21.45,101400.0,14.5466,14.6352,14.5398,14.6216,101400.0
2009-02-03 12:10:00,21.45,21.45,21.29,21.3,110500.0,14.6216,14.6216,14.5125,14.5193,110500.0
2009-02-03 12:20:00,21.29,21.36,21.26,21.36,53700.0,14.5125,14.5602,14.4921,14.5602,53700.0
2009-02-03 12:30:00,21.35,21.51,21.35,21.51,159500.0,14.5534,14.6625,14.5534,14.6625,159500.0
2009-02-03 12:40:00,21.49,21.59,21.48,21.49,139100.0,14.6488,14.717,14.642,14.6488,139100.0
2009-02-03 12:50:00,21.5,21.54,21.33,21.34,72500.0,14.6557,14.6829,14.5398,14.5466,72500.0
2009-02-03 13:00:00,21.33,21.37,21.26,21.26,80500.0,14.5398,14.567,14.4921,14.4921,80500.0
2009-02-03 13:10:00,21.27,21.4,21.26,21.36,95100.0,14.4989,14.5875,14.4921,14.5602,95100.0
2009-02-03 13:20:00,21.35,21.35,21.23,21.24,87400.0,14.5534,14.5534,14.4716,14.4784,87400.0
2009-02-03 13:30:00,21.24,21.44,21.22,21.43,106900.0,14.4784,14.6148,14.4648,14.6079,106900.0
2009-02-03 13:40:00,21.44,21.48,21.32,21.34,114900.0,14.6148,14.642,14.533,14.5466,114900.0
2009-02-03 13:50:00,21.33,21.49,21.25,21.47,174900.0,14.5398,14.6488,14.4852,14.6352,174900.0
2009-02-03 14:00:00,21.48,21.69,21.47,21.69,175600.0,14.642,14.7852,14.6352,14.7852,175600.0
2009-02-03 14:10:00,21.69,21.84,21.68,21.74,242500.0,14.7852,14.8874,14.7784,14.8193,242500.0
2009-02-03 14:20:00,21.72,21.85,21.71,21.71,211600.0,14.8056,14.8942,14.7988,14.7988,211600.0
2009-02-03 14:30:00,21.72,21.95,21.71,21.9,238200.0,14.8056,14.9624,14.7988,14.9283,238200.0
2009-02-03 14:40:00,21.92,21.98,21.81,21.89,267400.0,14.942,14.9829,14.867,14.9215,267400.0
2009-02-03 14:50:00,21.9,21.99,21.77,21.85,205800.0,14.9283,14.9897,14.8397,14.8942,205800.0
2009-02-03 15:00:00,21.84,22.08,21.81,22.07,172200.0,14.8874,15.051,14.867,15.0442,172200.0
2009-02-03 15:10:00,22.06,22.18,22.05,22.15,201600.0,15.0374,15.1192,15.0306,15.0987,201600.0
2009-02-03 15:20:00,22.15,22.27,22.07,22.22,316700.0,15.0987,15.1805,15.0442,15.1465,316700.0
2009-02-03 15:30:00,22.22,22.26,22.04,22.1,315000.0,15.1465,15.1737,15.0238,15.0647,315000.0
2009-02-03 15:40:00,22.11,22.11,21.81,21.84,378100.0,15.0715,15.0715,14.867,14.8874,378100.0
2009-02-03 15:50:00,21.84,21.92,21.82,21.88,553500.0,14.8874,14.942,14.8738,14.9147,553500.0
2009-02-04 09:30:00,21.99,22.1,21.69,21.94,190000.0,14.9897,15.0647,14.7852,14.9556,190000.0
2009-02-04 09:40:00,21.93,22.18,21.92,22.08,262700.0,14.9488,15.1192,14.942,15.051,262700.0
2009-02-04 09:50:00,22.08,22.29,22.04,22.19,194000.0,15.051,15.1942,15.0238,15.126,194000.0
2009-02-04 10:00:00,22.21,22.42,22.2,22.33,295200.0,15.1396,15.2828,15.1328,15.2214,295200.0
2009-02-04 10:10:00,22.32,22.48,22.21,22.23,217400.0,15.2146,15.3237,15.1396,15.1533,217400.0
2009-02-04 10:20:00,22.24,22.39,22.18,22.38,99200.0,15.1601,15.2623,15.1192,15.2555,99200.0
2009-02-04 10:30:00,22.38,22.5,22.25,22.26,287400.0,15.2555,15.3373,15.1669,15.1737,287400.0
2009-02-04 10:40:00,22.25,22.4,22.21,22.3,95800.0,15.1669,15.2692,15.1396,15.201,95800.0
2009-02-04 10:50:00,22.29,22.36,22.25,22.32,77600.0,15.1942,15.2419,15.1669,15.2146,77600.0
2009-02-04 11:00:00,22.34,22.34,22.13,22.2,108100.0,15.2283,15.2283,15.0851,15.1328,108100.0
2009-02-04 11:10:00,22.2,22.23,22.1,22.14,110400.0,15.1328,15.1533,15.0647,15.0919,110400.0
2009-02-04 11:20:00,22.14,22.14,22.0,22.04,198500.0,15.0919,15.0919,14.9965,15.0238,198500.0
2009-02-04 11:30:00,22.04,22.09,22.01,22.06,106100.0,15.0238,15.0578,15.0033,15.0374,106100.0
2009-02-04 11:40:00,22.06,22.09,21.95,21.95,90000.0,15.0374,15.0578,14.9624,14.9624,90000.0
2009-02-04 11:50:00,21.94,22.0,21.91,21.92,90000.0,14.9556,14.9965,14.9351,14.942,90000.0
2009-02-04 12:00:00,21.93,21.98,21.91,21.93,99700.0,14.9488,14.9829,14.9351,14.9488,99700.0
2009-02-04 12:10:00,21.94,21.96,21.86,21.91,73100.0,14.9556,14.9692,14.9011,14.9351,73100.0
2009-02-04 12:20:00,21.92,21.92,21.8,21.86,67400.0,14.942,14.942,14.8602,14.9011,67400.0
2009-02-04 12:30:00,21.86,21.95,21.85,21.86,57000.0,14.9011,14.9624,14.8942,14.9011,57000.0
2009-02-04 12:40:00,21.85,21.97,21.85,21.95,38000.0,14.8942,14.976,14.8942,14.9624,38000.0
2009-02-04 12:50:00,21.96,21.96,21.81,21.84,84800.0,14.9692,14.9692,14.867,14.8874,84800.0
2009-02-04 13:00:00,21.84,21.84,21.73,21.81,73100.0,14.8874,14.8874,14.8124,14.867,73100.0
2009-02-04 13:10:00,21.8,21.81,21.69,21.72,67700.0,14.8602,14.867,14.7852,14.8056,67700.0
2009-02-04 13:20:00,21.73,21.83,21.7,21.8,102000.0,14.8124,14.8806,14.792,14.8602,102000.0
2009-02-04 13:30:00,21.79,21.81,21.62,21.67,136100.0,14.8533,14.867,14.7375,14.7715,136100.0
2009-02-04 13:40:00,21.65,21.65,21.46,21.46,124500.0,14.7579,14.7579,14.6284,14.6284,124500.0
2009-02-04 13:50:00,21.46,21.64,21.34,21.63,165000.0,14.6284,14.7511,14.5466,14.7443,165000.0
2009-02-04 14:00:00,21.63,21.65,21.49,21.49,120000.0,14.7443,14.7579,14.6488,14.6488,120000.0
2009-02-04 14:10:00,21.49,21.58,21.48,21.52,82500.0,14.6488,14.7102,14.642,14.6693,82500.0
2009-02-04 14:20:00,21.53,21.58,21.37,21.49,88600.0,14.6761,14.7102,14.567,14.6488,88600.0
2009-02-04 14:30:00,21.49,21.55,21.41,21.55,117900.0,14.6488,14.6897,14.5943,14.6897,117900.0
2009-02-04 14:40:00,21.56,21.68,21.53,21.64,143500.0,14.6966,14.7784,14.6761,14.7511,143500.0
2009-02-04 14:50:00,21.62,21.82,21.5,21.82,200100.0,14.7375,14.8738,14.6557,14.8738,200100.0
2009-02-04 15:00:00,21.8,21.85,21.69,21.78,221200.0,14.8602,14.8942,14.7852,14.8465,221200.0
2009-02-04 15:10:00,21.79,21.87,21.65,21.86,199600.0,14.8533,14.9079,14.7579,14.9011,199600.0
2009-02-04 15:20:00,21.86,21.86,21.68,21.73,225900.0,14.9011,14.9011,14.7784,14.8124,225900.0
2009-02-04 15:30:00,21.73,21.76,21.62,21.65,188500.0,14.8124,14.8329,14.7375,14.7579,188500.0
2009-02-04 15:40:00,21.65,21.74,21.57,21.6,299200.0,14.7579,14.8193,14.7034,14.7238,299200.0
2009-02-04 15:50:00,21.61,21.69,21.58,21.61,494800.0,14.7306,14.7852,14.7102,14.7306,494800.0
2009-02-05 09:30:00,21.38,21.65,21.05,21.62,197800.0,14.5739,14.7579,14.3489,14.7375,197800.0
2009-02-05 09:40:00,21.6,21.69,21.38,21.63,253700.0,14.7238,14.7852,14.5739,14.7443,253700.0
2009-02-05 09:50:00,21.61,21.92,21.5,21.89,180800.0,14.7306,14.942,14.6557,14.9215,180800.0
2009-02-05 10:00:00,21.89,21.97,21.85,21.9,113800.0,14.9215,14.976,14.8942,14.9283,113800.0
2009-02-05 10:10:00,21.89,21.98,21.87,21.92,88300.0,14.9215,14.9829,14.9079,14.942,88300.0
2009-02-05 10:20:00,21.91,21.98,21.73,21.76,99200.0,14.9351,14.9829,14.8124,14.8329,99200.0
2009-02-05 10:30:00,21.76,21.97,21.72,21.96,150200.0,14.8329,14.976,14.8056,14.9692,150200.0
2009-02-05 10:40:00,21.96,22.01,21.88,21.93,368300.0,14.9692,15.0033,14.9147,14.9488,368300.0
2009-02-05 10:50:00,21.94,22.27,21.87,22.08,216600.0,14.9556,15.1805,14.9079,15.051,216600.0
2009-02-05 11:00:00,22.08,22.35,22.04,22.12,193400.0,15.051,15.2351,15.0238,15.0783,193400.0
2009-02-05 11:10:00,22.11,22.16,21.98,22.0,123800.0,15.0715,15.1056,14.9829,14.9965,123800.0
2009-02-05 11:20:00,21.99,22.16,21.93,22.02,121300.0,14.9897,15.1056,14.9488,15.0101,121300.0
2009-02-05 11:30:00,21.99,22.23,21.96,21.97,158800.0,14.9897,15.1533,14.9692,14.976,158800.0
2009-02-05 11:40:00,21.97,22.0,21.9,22.0,68000.0,14.976,14.9965,14.9283,14.9965,68000.0
2009-02-05 11:50:00,21.99,22.05,21.9,21.99,113000.0,14.9897,15.0306,14.9283,14.9897,113000.0
2009-02-05 12:00:00,21.99,22.26,21.99,22.15,300500.0,14.9897,15.1737,14.9897,15.0987,300500.0
2009-02-05 12:10:00,22.15,22.2,21.96,21.96,144200.0,15.0987,15.1328,14.9692,14.9692,144200.0
2009-02-05 12:20:00,21.97,22.01,21.85,21.85,77500.0,14.976,15.0033,14.8942,14.8942,77500.0
2009-02-05 12:30:00,21.84,21.91,21.79,21.84,97800.0,14.8874,14.9351,14.8533,14.8874,97800.0
2009-02-05 12:40:00,21.83,22.05,21.82,22.01,76000.0,14.8806,15.0306,14.8738,15.0033,76000.0
2009-02-05 12:50:00,22.0,22.06,21.78,22.04,129500.0,14.9965,15.0374,14.8465,15.0238,129500.0
2009-02-05 13:00:00,22.05,22.15,22.05,22.08,122600.0,15.0306,15.0987,15.0306,15.051,122600.0
2009-02-05 13:10:00,22.1,22.1,21.9,21.91,98700.0,15.0647,15.0647,14.9283,14.9351,98700.0
2009-02-05 13:20:00,21.91,21.94,21.75,21.88,109400.0,14.9351,14.9556,14.8261,14.9147,109400.0
2009-02-05 13:30:00,21.9,22.07,21.88,21.96,95600.0,14.9283,15.0442,14.9147,14.9692,95600.0
2009-02-05 13:40:00,21.94,22.07,21.91,22.01,92500.0,14.9556,15.0442,14.9351,15.0033,92500.0
2009-02-05 13:50:00,22.0,22.02,21.88,21.9,97300.0,14.9965,15.0101,14.9147,14.9283,97300.0
2009-02-05 14:00:00,21.91,22.08,21.91,22.06,134500.0,14.9351,15.051,14.9351,15.0374,134500.0
2009-02-05 14:10:00,22.06,22.07,21.98,22.04,107800.0,15.0374,15.0442,14.9829,15.0238,107800.0
2009-02-05 14:20:00,22.03,22.23,22.03,22.22,169900.0,15.0169,15.1533,15.0169,15.1465,169900.0
2009-02-05 14:30:00,22.22,22.23,22.06,22.09,228000.0,15.1465,15.1533,15.0374,15.0578,228000.0
2009-02-05 14:40:00,22.08,22.09,21.9,21.94,195500.0,15.051,15.0578,14.9283,14.9556,195500.0
2009-02-05 14:50:00,21.95,21.95,21.62,21.7,235600.0,14.9624,14.9624,14.7375,14.792,235600.0
2009-02-05 15:00:00,21.69,21.77,21.53,21.6,278000.0,14.7852,14.8397,14.6761,14.7238,278000.0
2009-02-05 15:10:00,21.59,21.67,21.56,21.6,290900.0,14.717,14.7715,14.6966,14.7238,290900.0
2009-02-05 15:20:00,21.59,21.86,21.59,21.84,265800.0,14.717,14.9011,14.717,14.8874,265800.0
2009-02-05 15:30:00,21.84,21.91,21.66,21.66,315900.0,14.8874,14.9351,14.7647,14.7647,315900.0
2009-02-05 15:40:00,21.67,21.7,21.51,21.55,362500.0,14.7715,14.792,14.6625,14.6897,362500.0
2009-02-05 15:50:00,21.55,21.72,21.51,21.6,504000.0,14.6897,14.8056,14.6625,14.7238,504000.0
2009-02-06 09:30:00,22.03,22.18,21.3,22.16,246400.0,15.0169,15.1192,14.5193,15.1056,246400.0
2009-02-06 09:40:00,22.16,22.19,21.82,21.95,143500.0,15.1056,15.126,14.8738,14.9624,143500.0
2009-02-06 09:50:00,21.94,22.06,21.8,21.81,159400.0,14.9556,15.0374,14.8602,14.867,159400.0
2009-02-06 10:00:00,21.81,21.94,21.5,21.57,124600.0,14.867,14.9556,14.6557,14.7034,124600.0
2009-02-06 10:10:00,21.58,21.78,21.56,21.6,121400.0,14.7102,14.8465,14.6966,14.7238,121400.0
2009-02-06 10:20:00,21.59,21.71,21.53,21.65,90200.0,14.717,14.7988,14.6761,14.7579,90200.0
2009-02-06 10:30:00,21.66,21.77,21.59,21.72,108600.0,14.7647,14.8397,14.717,14.8056,108600.0
2009-02-06 10:40:00,21.72,21.8,21.65,21.7,126700.0,14.8056,14.8602,14.7579,14.792,126700.0
2009-02-06 10:50:00,21.7,21.82,21.57,21.57,136100.0,14.792,14.8738,14.7034,14.7034,136100.0
2009-02-06 11:00:00,21.59,21.89,21.59,21.86,167500.0,14.717,14.9215,14.717,14.9011,167500.0
2009-02-06 11:10:00,21.86,22.08,21.85,21.93,165500.0,14.9011,15.051,14.8942,14.9488,165500.0
2009-02-06 11:20:00,21.93,22.02,21.88,22.02,162100.0,14.9488,15.0101,14.9147,15.0101,162100.0
2009-02-06 11:30:00,22.03,22.11,21.96,22.05,165500.0,15.0169,15.0715,14.9692,15.0306,165500.0
2009-02-06 11:40:00,22.05,22.09,21.98,22.01,109400.0,15.0306,15.0578,14.9829,15.0033,109400.0
2009-02-06 11:50:00,22.02,22.09,22.0,22.0,107100.0,15.0101,15.0578,14.9965,14.9965,107100.0
2009-02-06 12:00:00,22.01,22.07,21.95,22.06,107700.0,15.0033,15.0442,14.9624,15.0374,107700.0
2009-02-06 12:10:00,22.07,22.09,21.99,22.0,140300.0,15.0442,15.0578,14.9897,14.9965,140300.0
2009-02-06 12:20:00,22.01,22.08,21.85,21.85,201300.0,15.0033,15.051,14.8942,14.8942,201300.0
2009-02-06 12:30:00,21.87,21.93,21.84,21.86,131800.0,14.9079,14.9488,14.8874,14.9011,131800.0
2009-02-06 12:40:00,21.87,21.9,21.79,21.79,107200.0,14.9079,14.9283,14.8533,14.8533,107200.0
2009-02-06 12:50:00,21.81,21.91,21.79,21.86,76300.0,14.867,14.9351,14.8533,14.9011,76300.0
2009-02-06 13:00:00,21.87,21.94,21.81,21.9,106500.0,14.9079,14.9556,14.867,14.9283,106500.0
2009-02-06 13:10:00,21.9,22.05,21.88,22.04,76000.0,14.9283,15.0306,14.9147,15.0238,76000.0
2009-02-06 13:20:00,22.05,22.07,21.92,21.94,111500.0,15.0306,15.0442,14.942,14.9556,111500.0
2009-02-06 13:30:00,21.92,22.1,21.92,22.07,98500.0,14.942,15.0647,14.942,15.0442,98500.0
2009-02-06 13:40:00,22.07,22.08,21.99,22.02,143000.0,15.0442,15.051,14.9897,15.0101,143000.0
2009-02-06 13:50:00,22.02,22.03,21.98,21.99,85800.0,15.0101,15.0169,14.9829,14.9897,85800.0
2009-02-06 14:00:00,21.98,21.98,21.83,21.96,167000.0,14.9829,14.9829,14.8806,14.9692,167000.0
2009-02-06 14:10:00,21.97,22.05,21.9,21.92,129300.0,14.976,15.0306,14.9283,14.942,129300.0
2009-02-06 14:20:00,21.93,22.09,21.89,22.06,150000.0,14.9488,15.0578,14.9215,15.0374,150000.0
2009-02-06 14:30:00,22.08,22.27,22.08,22.12,218300.0,15.051,15.1805,15.051,15.0783,218300.0
2009-02-06 14:40:00,22.12,22.17,22.01,22.03,169100.0,15.0783,15.1124,15.0033,15.0169,169100.0
2009-02-06 14:50:00,22.03,22.15,21.97,22.13,182700.0,15.0169,15.0987,14.976,15.0851,182700.0
2009-02-06 15:00:00,22.13,22.14,21.95,22.06,179100.0,15.0851,15.0919,14.9624,15.0374,179100.0
2009-02-06 15:10:00,22.05,22.27,22.01,22.26,272300.0,15.0306,15.1805,15.0033,15.1737,272300.0
2009-02-06 15:20:00,22.26,22.49,22.26,22.45,181100.0,15.1737,15.3305,15.1737,15.3032,181100.0
2009-02-06 15:30:00,22.46,22.65,22.45,22.62,323400.0,15.3101,15.4396,15.3032,15.4191,323400.0
2009-02-06 15:40:00,22.63,22.95,22.63,22.84,661900.0,15.4259,15.6441,15.4259,15.5691,661900.0
2009-02-06 15:50:00,22.85,22.9,22.54,22.69,975400.0,15.5759,15.61,15.3646,15.4668,975400.0
2009-02-09 09:30:00,22.86,23.1,22.45,22.7,238600.0,15.5827,15.7463,15.3032,15.4736,238600.0
2009-02-09 09:40:00,22.69,22.99,22.61,22.99,168300.0,15.4668,15.6713,15.4123,15.6713,168300.0
2009-02-09 09:50:00,22.96,23.03,22.82,22.9,142300.0,15.6509,15.6986,15.5554,15.61,142300.0
2009-02-09 10:00:00,22.92,22.92,22.56,22.68,195300.0,15.6236,15.6236,15.3782,15.46,195300.0
2009-02-09 10:10:00,22.69,22.85,22.69,22.71,149100.0,15.4668,15.5759,15.4668,15.4805,149100.0
2009-02-09 10:20:00,22.71,22.92,22.69,22.8,106100.0,15.4805,15.6236,15.4668,15.5418,106100.0
2009-02-09 10:30:00,22.8,23.0,22.75,23.0,101100.0,15.5418,15.6781,15.5077,15.6781,101100.0
2009-02-09 10:40:00,23.0,23.12,22.99,23.08,101000.0,15.6781,15.7599,15.6713,15.7327,101000.0
2009-02-09 10:50:00,23.08,23.08,22.91,23.01,158700.0,15.7327,15.7327,15.6168,15.685,158700.0
2009-02-09 11:00:00,23.01,23.01,22.75,22.81,175700.0,15.685,15.685,15.5077,15.5486,175700.0
2009-02-09 11:10:00,22.81,22.83,22.7,22.7,151700.0,15.5486,15.5623,15.4736,15.4736,151700.0
2009-02-09 11:20:00,22.71,22.77,22.65,22.66,157100.0,15.4805,15.5214,15.4396,15.4464,157100.0
2009-02-09 11:30:00,22.67,22.67,22.5,22.58,144200.0,15.4532,15.4532,15.3373,15.3918,144200.0
2009-02-09 11:40:00,22.57,22.57,22.4,22.42,140200.0,15.385,15.385,15.2692,15.2828,140200.0
2009-02-09 11:50:00,22.43,22.5,22.39,22.5,128600.0,15.2896,15.3373,15.2623,15.3373,128600.0
2009-02-09 12:00:00,22.5,22.52,22.41,22.45,137000.0,15.3373,15.3509,15.276,15.3032,137000.0
2009-02-09 12:10:00,22.45,22.52,22.4,22.48,101000.0,15.3032,15.3509,15.2692,15.3237,101000.0
2009-02-09 12:20:00,22.49,22.6,22.45,22.58,70000.0,15.3305,15.4055,15.3032,15.3918,70000.0
2009-02-09 12:30:00,22.6,22.61,22.5,22.52,57300.0,15.4055,15.4123,15.3373,15.3509,57300.0
2009-02-09 12:40:00,22.52,22.56,22.43,22.52,80400.0,15.3509,15.3782,15.2896,15.3509,80400.0
2009-02-09 12:50:00,22.52,22.7,22.52,22.61,99600.0,15.3509,15.4736,15.3509,15.4123,99600.0
2009-02-09 13:00:00,22.61,22.65,22.54,22.56,55400.0,15.4123,15.4396,15.3646,15.3782,55400.0
2009-02-09 13:10:00,22.55,22.59,22.45,22.46,55100.0,15.3714,15.3987,15.3032,15.3101,55100.0
2009-02-09 13:20:00,22.46,22.47,22.4,22.44,78000.0,15.3101,15.3169,15.2692,15.2964,78000.0
2009-02-09 13:30:00,22.44,22.44,22.28,22.39,129200.0,15.2964,15.2964,15.1874,15.2623,129200.0
2009-02-09 13:40:00,22.4,22.48,22.37,22.46,67500.0,15.2692,15.3237,15.2487,15.3101,67500.0
2009-02-09 13:50:00,22.46,22.46,22.3,22.38,74400.0,15.3101,15.3101,15.201,15.2555,74400.0
2009-02-09 14:00:00,22.38,22.43,22.35,22.38,58700.0,15.2555,15.2896,15.2351,15.2555,58700.0
2009-02-09 14:10:00,22.37,22.38,22.19,22.24,106300.0,15.2487,15.2555,15.126,15.1601,106300.0
2009-02-09 14:20:00,22.24,22.31,22.15,22.16,121600.0,15.1601,15.2078,15.0987,15.1056,121600.0
2009-02-09 14:30:00,22.17,22.24,22.16,22.23,88300.0,15.1124,15.1601,15.1056,15.1533,88300.0
2009-02-09 14:40:00,22.23,22.25,22.03,22.11,123100.0,15.1533,15.1669,15.0169,15.0715,123100.0
2009-02-09 14:50:00,22.11,22.24,22.1,22.19,117400.0,15.0715,15.1601,15.0647,15.126,117400.0
2009-02-09 15:00:00,22.19,22.23,22.14,22.17,111000.0,15.126,15.1533,15.0919,15.1124,111000.0
2009-02-09 15:10:00,22.16,22.28,22.08,22.26,131600.0,15.1056,15.1874,15.051,15.1737,131600.0
2009-02-09 15:20:00,22.25,22.45,22.24,22.41,133800.0,15.1669,15.3032,15.1601,15.276,133800.0
2009-02-09 15:30:00,22.42,22.48,22.3,22.31,214300.0,15.2828,15.3237,15.201,15.2078,214300.0
2009-02-09 15:40:00,22.31,22.34,22.24,22.32,201900.0,15.2078,15.2283,15.1601,15.2146,201900.0
2009-02-09 15:50:00,22.31,22.37,22.3,22.34,387500.0,15.2078,15.2487,15.201,15.2283,387500.0
2009-02-10 09:30:00,22.08,22.08,21.59,21.69,227200.0,15.051,15.051,14.717,14.7852,227200.0
2009-02-10 09:40:00,21.69,22.02,21.68,21.92,208000.0,14.7852,15.0101,14.7784,14.942,208000.0
2009-02-10 09:50:00,21.93,22.08,21.91,22.04,119600.0,14.9488,15.051,14.9351,15.0238,119600.0
2009-02-10 10:00:00,22.04,22.07,21.96,21.99,105100.0,15.0238,15.0442,14.9692,14.9897,105100.0
2009-02-10 10:10:00,22.0,22.05,21.81,21.82,134500.0,14.9965,15.0306,14.867,14.8738,134500.0
2009-02-10 10:20:00,21.83,21.84,21.6,21.67,237800.0,14.8806,14.8874,14.7238,14.7715,237800.0
2009-02-10 10:30:00,21.66,21.83,21.63,21.64,144700.0,14.7647,14.8806,14.7443,14.7511,144700.0
2009-02-10 10:40:00,21.64,21.74,21.58,21.69,101000.0,14.7511,14.8193,14.7102,14.7852,101000.0
2009-02-10 10:50:00,21.69,21.85,21.66,21.8,87900.0,14.7852,14.8942,14.7647,14.8602,87900.0
2009-02-10 11:00:00,21.79,21.95,21.34,21.5,377800.0,14.8533,14.9624,14.5466,14.6557,377800.0
2009-02-10 11:10:00,21.5,21.64,21.38,21.64,191500.0,14.6557,14.7511,14.5739,14.7511,191500.0
2009-02-10 11:20:00,21.64,21.77,21.41,21.48,158100.0,14.7511,14.8397,14.5943,14.642,158100.0
2009-02-10 11:30:00,21.48,21.48,20.88,20.97,466700.0,14.642,14.642,14.233,14.2944,466700.0
2009-02-10 11:40:00,20.98,21.27,20.97,21.24,368500.0,14.3012,14.4989,14.2944,14.4784,368500.0
2009-02-10 11:50:00,21.2,21.39,21.11,21.15,209500.0,14.4512,14.5807,14.3898,14.4171,209500.0
2009-02-10 12:00:00,21.16,21.28,21.03,21.05,126600.0,14.4239,14.5057,14.3353,14.3489,126600.0
2009-02-10 12:10:00,21.05,21.22,21.05,21.17,82100.0,14.3489,14.4648,14.3489,14.4307,82100.0
2009-02-10 12:20:00,21.17,21.41,21.15,21.38,199500.0,14.4307,14.5943,14.4171,14.5739,199500.0
2009-02-10 12:30:00,21.37,21.43,21.33,21.41,193100.0,14.567,14.6079,14.5398,14.5943,193100.0
2009-02-10 12:40:00,21.41,21.46,21.33,21.42,82800.0,14.5943,14.6284,14.5398,14.6011,82800.0
2009-02-10 12:50:00,21.42,21.52,21.26,21.28,62500.0,14.6011,14.6693,14.4921,14.5057,62500.0
2009-02-10 13:00:00,21.26,21.26,21.0,21.01,71000.0,14.4921,14.4921,14.3148,14.3216,71000.0
2009-02-10 13:10:00,21.02,21.13,20.98,20.99,190200.0,14.3285,14.4034,14.3012,14.308,190200.0
2009-02-10 13:20:00,20.99,21.13,20.82,21.09,270100.0,14.308,14.4034,14.1921,14.3762,270100.0
2009-02-10 13:30:00,21.08,21.29,21.04,21.26,152000.0,14.3694,14.5125,14.3421,14.4921,152000.0
2009-02-10 13:40:00,21.29,21.33,21.23,21.27,185100.0,14.5125,14.5398,14.4716,14.4989,185100.0
2009-02-10 13:50:00,21.27,21.38,21.2,21.22,170100.0,14.4989,14.5739,14.4512,14.4648,170100.0
2009-02-10 14:00:00,21.22,21.39,21.17,21.3,282100.0,14.4648,14.5807,14.4307,14.5193,282100.0
2009-02-10 14:10:00,21.31,21.42,21.26,21.3,268200.0,14.5261,14.6011,14.4921,14.5193,268200.0
2009-02-10 14:20:00,21.29,21.3,21.0,21.03,167300.0,14.5125,14.5193,14.3148,14.3353,167300.0
2009-02-10 14:30:00,21.03,21.08,20.91,21.03,185600.0,14.3353,14.3694,14.2535,14.3353,185600.0
2009-02-10 14:40:00,21.02,21.16,21.01,21.07,277800.0,14.3285,14.4239,14.3216,14.3625,277800.0
2009-02-10 14:50:00,21.08,21.1,20.83,20.86,146200.0,14.3694,14.383,14.1989,14.2194,146200.0
2009-02-10 15:00:00,20.86,21.0,20.85,20.94,293100.0,14.2194,14.3148,14.2126,14.2739,293100.0
2009-02-10 15:10:00,20.94,20.96,20.62,20.64,237000.0,14.2739,14.2876,14.0558,14.0694,237000.0
2009-02-10 15:20:00,20.64,20.82,20.56,20.7,277700.0,14.0694,14.1921,14.0149,14.1103,277700.0
2009-02-10 15:30:00,20.7,20.76,20.49,20.52,368200.0,14.1103,14.1512,13.9672,13.9876,368200.0
2009-02-10 15:40:00,20.52,20.73,20.42,20.67,761400.0,13.9876,14.1308,13.9195,14.0899,761400.0
2009-02-10 15:50:00,20.67,20.71,20.48,20.56,1122100.0,14.0899,14.1171,13.9604,14.0149,1122100.0
2009-02-11 09:30:00,20.75,21.33,20.63,21.15,185700.0,14.1444,14.5398,14.0626,14.4171,185700.0
2009-02-11 09:40:00,21.18,21.5,20.96,21.48,180300.0,14.4375,14.6557,14.2876,14.642,180300.0
2009-02-11 09:50:00,21.47,21.56,21.41,21.47,139100.0,14.6352,14.6966,14.5943,14.6352,139100.0
2009-02-11 10:00:00,21.46,21.51,21.07,21.12,148900.0,14.6284,14.6625,14.3625,14.3966,148900.0
2009-02-11 10:10:00,21.13,21.22,21.07,21.08,113900.0,14.4034,14.4648,14.3625,14.3694,113900.0
2009-02-11 10:20:00,21.09,21.18,21.07,21.11,106900.0,14.3762,14.4375,14.3625,14.3898,106900.0
2009-02-11 10:30:00,21.1,21.2,21.08,21.16,178100.0,14.383,14.4512,14.3694,14.4239,178100.0
2009-02-11 10:40:00,21.16,21.38,21.13,21.33,102300.0,14.4239,14.5739,14.4034,14.5398,102300.0
2009-02-11 10:50:00,21.33,21.42,21.28,21.29,112500.0,14.5398,14.6011,14.5057,14.5125,112500.0
2009-02-11 11:00:00,21.29,21.5,21.26,21.27,214300.0,14.5125,14.6557,14.4921,14.4989,214300.0
2009-02-11 11:10:00,21.27,21.67,21.26,21.65,350400.0,14.4989,14.7715,14.4921,14.7579,350400.0
2009-02-11 11:20:00,21.65,21.77,21.65,21.72,208200.0,14.7579,14.8397,14.7579,14.8056,208200.0
2009-02-11 11:30:00,21.71,21.83,21.65,21.68,144100.0,14.7988,14.8806,14.7579,14.7784,144100.0
2009-02-11 11:40:00,21.69,21.75,21.6,21.67,160800.0,14.7852,14.8261,14.7238,14.7715,160800.0
2009-02-11 11:50:00,21.67,21.71,21.56,21.59,73900.0,14.7715,14.7988,14.6966,14.717,73900.0
2009-02-11 12:00:00,21.59,21.62,21.56,21.58,87900.0,14.717,14.7375,14.6966,14.7102,87900.0
2009-02-11 12:10:00,21.58,21.59,21.49,21.51,74200.0,14.7102,14.717,14.6488,14.6625,74200.0
2009-02-11 12:20:00,21.5,21.61,21.49,21.61,46200.0,14.6557,14.7306,14.6488,14.7306,46200.0
2009-02-11 12:30:00,21.6,21.63,21.49,21.63,76400.0,14.7238,14.7443,14.6488,14.7443,76400.0
2009-02-11 12:40:00,21.64,21.71,21.62,21.63,52500.0,14.7511,14.7988,14.7375,14.7443,52500.0
2009-02-11 12:50:00,21.63,21.65,21.49,21.51,78900.0,14.7443,14.7579,14.6488,14.6625,78900.0
2009-02-11 13:00:00,21.52,21.61,21.43,21.45,80100.0,14.6693,14.7306,14.6079,14.6216,80100.0
2009-02-11 13:10:00,21.45,21.52,21.42,21.52,55300.0,14.6216,14.6693,14.6011,14.6693,55300.0
2009-02-11 13:20:00,21.52,21.53,21.38,21.42,118800.0,14.6693,14.6761,14.5739,14.6011,118800.0
2009-02-11 13:30:00,21.41,21.41,21.28,21.28,98100.0,14.5943,14.5943,14.5057,14.5057,98100.0
2009-02-11 13:40:00,21.29,21.31,21.11,21.13,89600.0,14.5125,14.5261,14.3898,14.4034,89600.0
2009-02-11 13:50:00,21.14,21.29,21.08,21.18,254700.0,14.4103,14.5125,14.3694,14.4375,254700.0
2009-02-11 14:00:00,21.19,21.31,21.19,21.29,141100.0,14.4443,14.5261,14.4443,14.5125,141100.0
2009-02-11 14:10:00,21.28,21.32,21.1,21.19,159400.0,14.5057,14.533,14.383,14.4443,159400.0
2009-02-11 14:20:00,21.19,21.47,21.12,21.41,166600.0,14.4443,14.6352,14.3966,14.5943,166600.0
2009-02-11 14:30:00,21.41,21.59,21.37,21.56,131900.0,14.5943,14.717,14.567,14.6966,131900.0
2009-02-11 14:40:00,21.57,21.6,21.48,21.51,97900.0,14.7034,14.7238,14.642,14.6625,97900.0
2009-02-11 14:50:00,21.49,21.83,21.49,21.75,297400.0,14.6488,14.8806,14.6488,14.8261,297400.0
2009-02-11 15:00:00,21.76,21.8,21.66,21.73,238200.0,14.8329,14.8602,14.7647,14.8124,238200.0
2009-02-11 15:10:00,21.72,21.91,21.72,21.82,185600.0,14.8056,14.9351,14.8056,14.8738,185600.0
2009-02-11 15:20:00,21.83,21.83,21.7,21.74,121300.0,14.8806,14.8806,14.792,14.8193,121300.0
2009-02-11 15:30:00,21.74,21.81,21.56,21.61,211000.0,14.8193,14.867,14.6966,14.7306,211000.0
2009-02-11 15:40:00,21.61,21.67,21.52,21.64,201300.0,14.7306,14.7715,14.6693,14.7511,201300.0
2009-02-11 15:50:00,21.63,21.86,21.59,21.8,601300.0,14.7443,14.9011,14.717,14.8602,601300.0
2009-02-12 09:30:00,20.63,21.44,20.63,21.42,176900.0,14.0626,14.6148,14.0626,14.6011,176900.0
2009-02-12 09:40:00,21.4,21.47,21.3,21.33,124600.0,14.5875,14.6352,14.5193,14.5398,124600.0
2009-02-12 09:50:00,21.31,21.44,21.1,21.42,194200.0,14.5261,14.6148,14.383,14.6011,194200.0
2009-02-12 10:00:00,21.41,21.5,21.28,21.5,157400.0,14.5943,14.6557,14.5057,14.6557,157400.0
2009-02-12 10:10:00,21.5,21.58,21.29,21.32,177000.0,14.6557,14.7102,14.5125,14.533,177000.0
2009-02-12 10:20:00,21.33,21.54,21.28,21.51,123600.0,14.5398,14.6829,14.5057,14.6625,123600.0
2009-02-12 10:30:00,21.5,21.51,21.3,21.33,97100.0,14.6557,14.6625,14.5193,14.5398,97100.0
2009-02-12 10:40:00,21.35,21.58,21.26,21.57,109300.0,14.5534,14.7102,14.4921,14.7034,109300.0
2009-02-12 10:50:00,21.59,21.62,21.42,21.55,89200.0,14.717,14.7375,14.6011,14.6897,89200.0
2009-02-12 11:00:00,21.56,21.59,21.4,21.45,86300.0,14.6966,14.717,14.5875,14.6216,86300.0
2009-02-12 11:10:00,21.45,21.45,21.17,21.21,122800.0,14.6216,14.6216,14.4307,14.458,122800.0
2009-02-12 11:20:00,21.21,21.3,21.19,21.21,112500.0,14.458,14.5193,14.4443,14.458,112500.0
2009-02-12 11:30:00,21.2,21.3,21.18,21.25,76900.0,14.4512,14.5193,14.4375,14.4852,76900.0
2009-02-12 11:40:00,21.25,21.42,21.2,21.24,164900.0,14.4852,14.6011,14.4512,14.4784,164900.0
2009-02-12 11:50:00,21.23,21.26,21.04,21.05,111900.0,14.4716,14.4921,14.3421,14.3489,111900.0
2009-02-12 12:00:00,21.04,21.16,21.03,21.06,95700.0,14.3421,14.4239,14.3353,14.3557,95700.0
2009-02-12 12:10:00,21.06,21.07,21.0,21.01,63200.0,14.3557,14.3625,14.3148,14.3216,63200.0
2009-02-12 12:20:00,21.02,21.21,21.0,21.17,84300.0,14.3285,14.458,14.3148,14.4307,84300.0
2009-02-12 12:30:00,21.16,21.17,21.07,21.08,61800.0,14.4239,14.4307,14.3625,14.3694,61800.0
2009-02-12 12:40:00,21.09,21.09,20.99,21.02,102500.0,14.3762,14.3762,14.308,14.3285,102500.0
2009-02-12 12:50:00,21.02,21.04,20.96,20.97,88500.0,14.3285,14.3421,14.2876,14.2944,88500.0
2009-02-12 13:00:00,20.97,20.98,20.82,20.92,151600.0,14.2944,14.3012,14.1921,14.2603,151600.0
2009-02-12 13:10:00,20.93,21.0,20.75,20.77,147600.0,14.2671,14.3148,14.1444,14.158,147600.0
2009-02-12 13:20:00,20.76,20.9,20.74,20.84,120800.0,14.1512,14.2467,14.1376,14.2058,120800.0
2009-02-12 13:30:00,20.83,20.88,20.75,20.77,149000.0,14.1989,14.233,14.1444,14.158,149000.0
2009-02-12 13:40:00,20.77,20.84,20.77,20.83,80700.0,14.158,14.2058,14.158,14.1989,80700.0
2009-02-12 13:50:00,20.83,20.92,20.79,20.88,135400.0,14.1989,14.2603,14.1717,14.233,135400.0
2009-02-12 14:00:00,20.87,20.88,20.74,20.83,114400.0,14.2262,14.233,14.1376,14.1989,114400.0
2009-02-12 14:10:00,20.83,20.96,20.79,20.86,140700.0,14.1989,14.2876,14.1717,14.2194,140700.0
2009-02-12 14:20:00,20.86,20.88,20.74,20.76,110400.0,14.2194,14.233,14.1376,14.1512,110400.0
2009-02-12 14:30:00,20.77,20.85,20.62,20.65,183700.0,14.158,14.2126,14.0558,14.0762,183700.0
2009-02-12 14:40:00,20.65,20.65,20.5,20.58,190800.0,14.0762,14.0762,13.974,14.0285,190800.0
2009-02-12 14:50:00,20.57,20.6,20.5,20.58,170700.0,14.0217,14.0422,13.974,14.0285,170700.0
2009-02-12 15:00:00,20.57,20.66,20.48,20.65,199700.0,14.0217,14.0831,13.9604,14.0762,199700.0
2009-02-12 15:10:00,20.66,20.85,20.65,20.83,256000.0,14.0831,14.2126,14.0762,14.1989,256000.0
2009-02-12 15:20:00,20.83,21.24,20.74,21.23,324500.0,14.1989,14.4784,14.1376,14.4716,324500.0
2009-02-12 15:30:00,21.23,21.26,21.03,21.11,273200.0,14.4716,14.4921,14.3353,14.3898,273200.0
2009-02-12 15:40:00,21.1,21.46,21.04,21.32,433400.0,14.383,14.6284,14.3421,14.533,433400.0
2009-02-12 15:50:00,21.33,21.67,21.27,21.57,793600.0,14.5398,14.7715,14.4989,14.7034,793600.0
2009-02-13 09:30:00,21.39,21.6,21.19,21.27,130700.0,14.5807,14.7238,14.4443,14.4989,130700.0
2009-02-13 09:40:00,21.27,21.39,21.21,21.37,85300.0,14.4989,14.5807,14.458,14.567,85300.0
2009-02-13 09:50:00,21.38,21.69,21.36,21.68,144200.0,14.5739,14.7852,14.5602,14.7784,144200.0
2009-02-13 10:00:00,21.67,21.78,21.59,21.66,125700.0,14.7715,14.8465,14.717,14.7647,125700.0
2009-02-13 10:10:00,21.65,21.8,21.6,21.69,107700.0,14.7579,14.8602,14.7238,14.7852,107700.0
2009-02-13 10:20:00,21.7,22.07,21.69,21.92,162900.0,14.792,15.0442,14.7852,14.942,162900.0
2009-02-13 10:30:00,21.91,22.0,21.86,21.9,113500.0,14.9351,14.9965,14.9011,14.9283,113500.0
2009-02-13 10:40:00,21.91,21.99,21.78,21.8,104600.0,14.9351,14.9897,14.8465,14.8602,104600.0
2009-02-13 10:50:00,21.79,21.9,21.79,21.83,82900.0,14.8533,14.9283,14.8533,14.8806,82900.0
2009-02-13 11:00:00,21.82,21.84,21.61,21.63,218800.0,14.8738,14.8874,14.7306,14.7443,218800.0
2009-02-13 11:10:00,21.63,21.77,21.54,21.54,96600.0,14.7443,14.8397,14.6829,14.6829,96600.0
2009-02-13 11:20:00,21.53,21.53,21.35,21.39,104600.0,14.6761,14.6761,14.5534,14.5807,104600.0
2009-02-13 11:30:00,21.39,21.61,21.35,21.55,114500.0,14.5807,14.7306,14.5534,14.6897,114500.0
2009-02-13 11:40:00,21.54,21.56,21.33,21.4,119600.0,14.6829,14.6966,14.5398,14.5875,119600.0
2009-02-13 11:50:00,21.39,21.59,21.36,21.4,149600.0,14.5807,14.717,14.5602,14.5875,149600.0
2009-02-13 12:00:00,21.4,21.49,21.33,21.4,104200.0,14.5875,14.6488,14.5398,14.5875,104200.0
2009-02-13 12:10:00,21.4,21.43,21.24,21.33,124900.0,14.5875,14.6079,14.4784,14.5398,124900.0
2009-02-13 12:20:00,21.34,21.51,21.26,21.48,142600.0,14.5466,14.6625,14.4921,14.642,142600.0
2009-02-13 12:30:00,21.47,21.55,21.35,21.4,83100.0,14.6352,14.6897,14.5534,14.5875,83100.0
2009-02-13 12:40:00,21.41,21.44,21.29,21.36,75700.0,14.5943,14.6148,14.5125,14.5602,75700.0
2009-02-13 12:50:00,21.36,21.36,21.15,21.24,104900.0,14.5602,14.5602,14.4171,14.4784,104900.0
2009-02-13 13:00:00,21.24,21.39,21.21,21.29,67300.0,14.4784,14.5807,14.458,14.5125,67300.0
2009-02-13 13:10:00,21.28,21.39,21.15,21.36,80500.0,14.5057,14.5807,14.4171,14.5602,80500.0
2009-02-13 13:20:00,21.36,21.61,21.35,21.6,75200.0,14.5602,14.7306,14.5534,14.7238,75200.0
2009-02-13 13:30:00,21.6,21.6,21.43,21.49,81700.0,14.7238,14.7238,14.6079,14.6488,81700.0
2009-02-13 13:40:00,21.48,21.78,21.42,21.77,113900.0,14.642,14.8465,14.6011,14.8397,113900.0
2009-02-13 13:50:00,21.76,21.89,21.63,21.68,189600.0,14.8329,14.9215,14.7443,14.7784,189600.0
2009-02-13 14:00:00,21.7,21.82,21.53,21.55,148800.0,14.792,14.8738,14.6761,14.6897,148800.0
2009-02-13 14:10:00,21.57,21.78,21.53,21.62,132300.0,14.7034,14.8465,14.6761,14.7375,132300.0
2009-02-13 14:20:00,21.64,21.73,21.55,21.63,104600.0,14.7511,14.8124,14.6897,14.7443,104600.0
2009-02-13 14:30:00,21.61,21.62,21.48,21.57,92200.0,14.7306,14.7375,14.642,14.7034,92200.0
2009-02-13 14:40:00,21.56,21.64,21.42,21.44,104100.0,14.6966,14.7511,14.6011,14.6148,104100.0
2009-02-13 14:50:00,21.44,21.64,21.39,21.47,135200.0,14.6148,14.7511,14.5807,14.6352,135200.0
2009-02-13 15:00:00,21.48,21.65,21.41,21.5,130800.0,14.642,14.7579,14.5943,14.6557,130800.0
2009-02-13 15:10:00,21.5,21.51,21.25,21.41,187400.0,14.6557,14.6625,14.4852,14.5943,187400.0
2009-02-13 15:20:00,21.4,21.58,21.37,21.56,147800.0,14.5875,14.7102,14.567,14.6966,147800.0
2009-02-13 15:30:00,21.57,21.69,21.46,21.49,256900.0,14.7034,14.7852,14.6284,14.6488,256900.0
2009-02-13 15:40:00,21.49,21.51,21.35,21.46,245100.0,14.6488,14.6625,14.5534,14.6284,245100.0
2009-02-13 15:50:00,21.45,21.46,21.22,21.24,515900.0,14.6216,14.6284,14.4648,14.4784,515900.0
2009-02-17 09:30:00,20.13,20.64,20.11,20.11,228400.0,13.7218,14.0694,13.7082,13.7082,228400.0
2009-02-17 09:40:00,20.13,20.29,20.0,20.02,140300.0,13.7218,13.8309,13.6332,13.6468,140300.0
2009-02-17 09:50:00,20.02,20.31,19.79,20.21,198200.0,13.6468,13.8445,13.49,13.7763,198200.0
2009-02-17 10:00:00,20.2,20.31,20.06,20.29,143400.0,13.7695,13.8445,13.6741,13.8309,143400.0
2009-02-17 10:10:00,20.29,20.39,20.11,20.13,104800.0,13.8309,13.899,13.7082,13.7218,104800.0
2009-02-17 10:20:00,20.13,20.17,20.01,20.1,168000.0,13.7218,13.7491,13.64,13.7013,168000.0
2009-02-17 10:30:00,20.11,20.19,19.87,19.94,182400.0,13.7082,13.7627,13.5446,13.5923,182400.0
2009-02-17 10:40:00,19.94,20.06,19.87,19.97,193600.0,13.5923,13.6741,13.5446,13.6127,193600.0
2009-02-17 10:50:00,19.97,20.11,19.96,20.0,158600.0,13.6127,13.7082,13.6059,13.6332,158600.0
2009-02-17 11:00:00,19.99,20.02,19.78,19.79,130900.0,13.6264,13.6468,13.4832,13.49,130900.0
2009-02-17 11:10:00,19.79,19.85,19.75,19.77,183400.0,13.49,13.5309,13.4628,13.4764,183400.0
2009-02-17 11:20:00,19.77,19.85,19.67,19.69,133300.0,13.4764,13.5309,13.4082,13.4219,133300.0
2009-02-17 11:30:00,19.69,19.73,19.65,19.7,136500.0,13.4219,13.4491,13.3946,13.4287,136500.0
2009-02-17 11:40:00,19.71,19.77,19.67,19.67,128400.0,13.4355,13.4764,13.4082,13.4082,128400.0
2009-02-17 11:50:00,19.67,19.67,19.61,19.63,166100.0,13.4082,13.4082,13.3673,13.381,166100.0
2009-02-17 12:00:00,19.63,19.72,19.62,19.64,109500.0,13.381,13.4423,13.3741,13.3878,109500.0
2009-02-17 12:10:00,19.64,19.67,19.6,19.64,112700.0,13.3878,13.4082,13.3605,13.3878,112700.0
2009-02-17 12:20:00,19.65,19.65,19.55,19.6,128700.0,13.3946,13.3946,13.3264,13.3605,128700.0
2009-02-17 12:30:00,19.61,19.63,19.53,19.57,122000.0,13.3673,13.381,13.3128,13.3401,122000.0
2009-02-17 12:40:00,19.57,19.61,19.51,19.53,123900.0,13.3401,13.3673,13.2992,13.3128,123900.0
2009-02-17 12:50:00,19.52,19.54,19.46,19.5,159500.0,13.306,13.3196,13.2651,13.2923,159500.0
2009-02-17 13:00:00,19.5,19.51,19.39,19.43,160900.0,13.2923,13.2992,13.2174,13.2446,160900.0
2009-02-17 13:10:00,19.43,19.45,19.35,19.36,141300.0,13.2446,13.2583,13.1901,13.1969,141300.0
2009-02-17 13:20:00,19.35,19.41,19.25,19.29,157800.0,13.1901,13.231,13.1219,13.1492,157800.0
2009-02-17 13:30:00,19.3,19.49,19.28,19.43,196400.0,13.156,13.2855,13.1424,13.2446,196400.0
2009-02-17 13:40:00,19.44,19.59,19.42,19.54,269400.0,13.2514,13.3537,13.2378,13.3196,269400.0
2009-02-17 13:50:00,19.54,19.56,19.42,19.49,150100.0,13.3196,13.3332,13.2378,13.2855,150100.0
2009-02-17 14:00:00,19.48,19.61,19.42,19.5,120400.0,13.2787,13.3673,13.2378,13.2923,120400.0
2009-02-17 14:10:00,19.51,19.52,19.45,19.47,125600.0,13.2992,13.306,13.2583,13.2719,125600.0
2009-02-17 14:20:00,19.45,19.5,19.4,19.42,139700.0,13.2583,13.2923,13.2242,13.2378,139700.0
2009-02-17 14:30:00,19.42,19.56,19.38,19.5,264400.0,13.2378,13.3332,13.2105,13.2923,264400.0
2009-02-17 14:40:00,19.5,19.52,19.33,19.34,154600.0,13.2923,13.306,13.1765,13.1833,154600.0
2009-02-17 14:50:00,19.35,19.43,19.31,19.36,247600.0,13.1901,13.2446,13.1628,13.1969,247600.0
2009-02-17 15:00:00,19.35,19.46,19.23,19.39,231500.0,13.1901,13.2651,13.1083,13.2174,231500.0
2009-02-17 15:10:00,19.39,19.47,19.29,19.29,179500.0,13.2174,13.2719,13.1492,13.1492,179500.0
2009-02-17 15:20:00,19.29,19.38,19.15,19.2,305600.0,13.1492,13.2105,13.0538,13.0878,305600.0
2009-02-17 15:30:00,19.21,19.6,19.19,19.5,535900.0,13.0947,13.3605,13.081,13.2923,535900.0
2009-02-17 15:40:00,19.49,19.51,19.16,19.2,558400.0,13.2855,13.2992,13.0606,13.0878,558400.0
2009-02-17 15:50:00,19.2,19.27,19.12,19.19,894300.0,13.0878,13.1356,13.0333,13.081,894300.0
2009-02-18 09:30:00,19.63,19.9,19.17,19.41,252500.0,13.381,13.565,13.0674,13.231,252500.0
2009-02-18 09:40:00,19.4,19.78,19.33,19.55,188900.0,13.2242,13.4832,13.1765,13.3264,188900.0
2009-02-18 09:50:00,19.57,19.64,19.45,19.52,250900.0,13.3401,13.3878,13.2583,13.306,250900.0
2009-02-18 10:00:00,19.52,19.58,19.13,19.16,200300.0,13.306,13.3469,13.0401,13.0606,200300.0
2009-02-18 10:10:00,19.16,19.18,18.95,19.13,366900.0,13.0606,13.0742,12.9174,13.0401,366900.0
2009-02-18 10:20:00,19.13,19.31,19.08,19.08,129600.0,13.0401,13.1628,13.006,13.006,129600.0
2009-02-18 10:30:00,19.08,19.33,19.06,19.09,146900.0,13.006,13.1765,12.9924,13.0129,146900.0
2009-02-18 10:40:00,19.09,19.29,19.05,19.05,144000.0,13.0129,13.1492,12.9856,12.9856,144000.0
2009-02-18 10:50:00,19.07,19.14,18.98,19.06,119100.0,12.9992,13.0469,12.9379,12.9924,119100.0
2009-02-18 11:00:00,19.06,19.08,18.89,19.08,153600.0,12.9924,13.006,12.8765,13.006,153600.0
2009-02-18 11:10:00,19.09,19.49,19.07,19.43,237600.0,13.0129,13.2855,12.9992,13.2446,237600.0
2009-02-18 11:20:00,19.43,19.65,19.42,19.53,181300.0,13.2446,13.3946,13.2378,13.3128,181300.0
2009-02-18 11:30:00,19.53,19.56,19.36,19.48,125200.0,13.3128,13.3332,13.1969,13.2787,125200.0
2009-02-18 11:40:00,19.49,19.68,19.44,19.56,129800.0,13.2855,13.415,13.2514,13.3332,129800.0
2009-02-18 11:50:00,19.56,19.72,19.51,19.62,131000.0,13.3332,13.4423,13.2992,13.3741,131000.0
2009-02-18 12:00:00,19.63,19.78,19.6,19.76,134800.0,13.381,13.4832,13.3605,13.4696,134800.0
2009-02-18 12:10:00,19.77,19.85,19.66,19.68,145000.0,13.4764,13.5309,13.4014,13.415,145000.0
2009-02-18 12:20:00,19.67,19.79,19.55,19.67,162700.0,13.4082,13.49,13.3264,13.4082,162700.0
2009-02-18 12:30:00,19.68,19.69,19.53,19.56,160800.0,13.415,13.4219,13.3128,13.3332,160800.0
2009-02-18 12:40:00,19.56,19.64,19.54,19.56,112200.0,13.3332,13.3878,13.3196,13.3332,112200.0
2009-02-18 12:50:00,19.54,19.77,19.53,19.72,197700.0,13.3196,13.4764,13.3128,13.4423,197700.0
2009-02-18 13:00:00,19.71,19.85,19.6,19.63,208900.0,13.4355,13.5309,13.3605,13.381,208900.0
2009-02-18 13:10:00,19.63,19.74,19.62,19.62,146800.0,13.381,13.4559,13.3741,13.3741,146800.0
2009-02-18 13:20:00,19.62,19.74,19.58,19.73,220800.0,13.3741,13.4559,13.3469,13.4491,220800.0
2009-02-18 13:30:00,19.72,19.74,19.54,19.55,124400.0,13.4423,13.4559,13.3196,13.3264,124400.0
2009-02-18 13:40:00,19.55,19.72,19.46,19.65,157700.0,13.3264,13.4423,13.2651,13.3946,157700.0
2009-02-18 13:50:00,19.64,19.7,19.54,19.67,129900.0,13.3878,13.4287,13.3196,13.4082,129900.0
2009-02-18 14:00:00,19.67,19.94,19.6,19.94,233500.0,13.4082,13.5923,13.3605,13.5923,233500.0
2009-02-18 14:10:00,19.94,19.96,19.69,19.75,220000.0,13.5923,13.6059,13.4219,13.4628,220000.0
2009-02-18 14:20:00,19.75,19.89,19.74,19.81,174200.0,13.4628,13.5582,13.4559,13.5037,174200.0
2009-02-18 14:30:00,19.8,19.86,19.64,19.67,150200.0,13.4968,13.5377,13.3878,13.4082,150200.0
2009-02-18 14:40:00,19.67,19.74,19.62,19.71,156300.0,13.4082,13.4559,13.3741,13.4355,156300.0
2009-02-18 14:50:00,19.71,19.91,19.64,19.9,164100.0,13.4355,13.5718,13.3878,13.565,164100.0
2009-02-18 15:00:00,19.9,19.99,19.74,19.76,327200.0,13.565,13.6264,13.4559,13.4696,327200.0
2009-02-18 15:10:00,19.75,19.94,19.75,19.83,250400.0,13.4628,13.5923,13.4628,13.5173,250400.0
2009-02-18 15:20:00,19.84,19.9,19.68,19.73,250400.0,13.5241,13.565,13.415,13.4491,250400.0
2009-02-18 15:30:00,19.72,19.76,19.63,19.66,198000.0,13.4423,13.4696,13.381,13.4014,198000.0
2009-02-18 15:40:00,19.66,19.85,19.64,19.7,251200.0,13.4014,13.5309,13.3878,13.4287,251200.0
2009-02-18 15:50:00,19.69,19.8,19.67,19.75,461500.0,13.4219,13.4968,13.4082,13.4628,461500.0
2009-02-19 09:30:00,19.88,20.03,19.59,20.03,134800.0,13.5514,13.6536,13.3537,13.6536,134800.0
2009-02-19 09:40:00,20.03,20.03,19.7,19.73,111600.0,13.6536,13.6536,13.4287,13.4491,111600.0
2009-02-19 09:50:00,19.71,19.88,19.69,19.85,80400.0,13.4355,13.5514,13.4219,13.5309,80400.0
2009-02-19 10:00:00,19.85,19.85,19.62,19.74,90700.0,13.5309,13.5309,13.3741,13.4559,90700.0
2009-02-19 10:10:00,19.74,19.74,19.43,19.45,124000.0,13.4559,13.4559,13.2446,13.2583,124000.0
2009-02-19 10:20:00,19.44,19.53,19.34,19.47,75500.0,13.2514,13.3128,13.1833,13.2719,75500.0
2009-02-19 10:30:00,19.47,19.47,19.33,19.44,90400.0,13.2719,13.2719,13.1765,13.2514,90400.0
2009-02-19 10:40:00,19.44,19.44,19.36,19.38,80400.0,13.2514,13.2514,13.1969,13.2105,80400.0
2009-02-19 10:50:00,19.37,19.44,19.31,19.32,94900.0,13.2037,13.2514,13.1628,13.1696,94900.0
2009-02-19 11:00:00,19.32,19.58,19.32,19.53,137100.0,13.1696,13.3469,13.1696,13.3128,137100.0
2009-02-19 11:10:00,19.53,19.54,19.38,19.39,61000.0,13.3128,13.3196,13.2105,13.2174,61000.0
2009-02-19 11:20:00,19.38,19.38,19.17,19.18,185900.0,13.2105,13.2105,13.0674,13.0742,185900.0
2009-02-19 11:30:00,19.19,19.28,19.07,19.21,153200.0,13.081,13.1424,12.9992,13.0947,153200.0
2009-02-19 11:40:00,19.22,19.23,19.04,19.06,149700.0,13.1015,13.1083,12.9788,12.9924,149700.0
2009-02-19 11:50:00,19.05,19.14,18.95,19.0,146100.0,12.9856,13.0469,12.9174,12.9515,146100.0
2009-02-19 12:00:00,19.0,19.05,18.82,19.01,159900.0,12.9515,12.9856,12.8288,12.9583,159900.0
2009-02-19 12:10:00,19.0,19.03,18.73,18.89,163400.0,12.9515,12.972,12.7675,12.8765,163400.0
2009-02-19 12:20:00,18.9,18.95,18.82,18.85,102700.0,12.8833,12.9174,12.8288,12.8493,102700.0
2009-02-19 12:30:00,18.85,19.02,18.83,19.0,67600.0,12.8493,12.9651,12.8356,12.9515,67600.0
2009-02-19 12:40:00,18.99,19.04,18.94,18.99,86200.0,12.9447,12.9788,12.9106,12.9447,86200.0
2009-02-19 12:50:00,19.0,19.07,18.99,19.0,48700.0,12.9515,12.9992,12.9447,12.9515,48700.0
2009-02-19 13:00:00,19.01,19.08,18.87,19.04,112900.0,12.9583,13.006,12.8629,12.9788,112900.0
2009-02-19 13:10:00,19.05,19.19,19.03,19.13,75700.0,12.9856,13.081,12.972,13.0401,75700.0
2009-02-19 13:20:00,19.14,19.2,19.07,19.18,79400.0,13.0469,13.0878,12.9992,13.0742,79400.0
2009-02-19 13:30:00,19.16,19.17,18.97,19.01,92100.0,13.0606,13.0674,12.9311,12.9583,92100.0
2009-02-19 13:40:00,19.01,19.01,18.83,18.91,156300.0,12.9583,12.9583,12.8356,12.8902,156300.0
2009-02-19 13:50:00,18.9,18.94,18.7,18.79,170000.0,12.8833,12.9106,12.747,12.8084,170000.0
2009-02-19 14:00:00,18.79,18.92,18.74,18.86,289800.0,12.8084,12.897,12.7743,12.8561,289800.0
2009-02-19 14:10:00,18.85,18.89,18.61,18.64,383100.0,12.8493,12.8765,12.6857,12.7061,383100.0
2009-02-19 14:20:00,18.63,18.76,18.62,18.7,154500.0,12.6993,12.7879,12.6925,12.747,154500.0
2009-02-19 14:30:00,18.71,18.72,18.53,18.57,244100.0,12.7538,12.7606,12.6311,12.6584,244100.0
2009-02-19 14:40:00,18.57,18.57,18.37,18.38,261000.0,12.6584,12.6584,12.5221,12.5289,261000.0
2009-02-19 14:50:00,18.38,18.55,18.37,18.5,288800.0,12.5289,12.6448,12.5221,12.6107,288800.0
2009-02-19 15:00:00,18.51,18.58,18.44,18.44,120700.0,12.6175,12.6652,12.5698,12.5698,120700.0
2009-02-19 15:10:00,18.44,18.45,18.25,18.29,170300.0,12.5698,12.5766,12.4403,12.4675,170300.0
2009-02-19 15:20:00,18.3,18.42,18.27,18.29,304000.0,12.4744,12.5561,12.4539,12.4675,304000.0
2009-02-19 15:30:00,18.29,18.33,18.02,18.03,418400.0,12.4675,12.4948,12.2835,12.2903,418400.0
2009-02-19 15:40:00,18.03,18.23,17.94,18.16,619900.0,12.2903,12.4266,12.229,12.3789,619900.0
2009-02-19 15:50:00,18.16,18.2,18.02,18.05,1085200.0,12.3789,12.4062,12.2835,12.3039,1085200.0
2009-02-20 09:30:00,17.67,17.95,17.26,17.54,584900.0,12.0449,12.2358,11.7654,11.9563,584900.0
2009-02-20 09:40:00,17.55,17.73,17.53,17.62,182900.0,11.9631,12.0858,11.9495,12.0108,182900.0
2009-02-20 09:50:00,17.61,18.02,17.6,17.92,213600.0,12.004,12.2835,11.9972,12.2153,213600.0
2009-02-20 10:00:00,17.92,18.23,17.83,18.06,201200.0,12.2153,12.4266,12.154,12.3108,201200.0
2009-02-20 10:10:00,18.06,18.1,17.88,17.96,210700.0,12.3108,12.338,12.1881,12.2426,210700.0
2009-02-20 10:20:00,17.96,18.05,17.88,18.01,180000.0,12.2426,12.3039,12.1881,12.2767,180000.0
2009-02-20 10:30:00,18.02,18.13,17.94,18.13,135900.0,12.2835,12.3585,12.229,12.3585,135900.0
2009-02-20 10:40:00,18.13,18.18,17.97,18.02,145600.0,12.3585,12.3926,12.2494,12.2835,145600.0
2009-02-20 10:50:00,18.03,18.03,17.77,17.79,203100.0,12.2903,12.2903,12.1131,12.1267,203100.0
2009-02-20 11:00:00,17.77,17.82,17.54,17.59,145800.0,12.1131,12.1472,11.9563,11.9904,145800.0
2009-02-20 11:10:00,17.6,17.7,17.49,17.69,377300.0,11.9972,12.0654,11.9222,12.0585,377300.0
2009-02-20 11:20:00,17.7,17.82,17.69,17.82,255500.0,12.0654,12.1472,12.0585,12.1472,255500.0
2009-02-20 11:30:00,17.82,17.86,17.74,17.84,238800.0,12.1472,12.1744,12.0926,12.1608,238800.0
2009-02-20 11:40:00,17.83,17.84,17.74,17.79,164200.0,12.154,12.1608,12.0926,12.1267,164200.0
2009-02-20 11:50:00,17.8,17.8,17.7,17.76,200700.0,12.1335,12.1335,12.0654,12.1063,200700.0
2009-02-20 12:00:00,17.77,17.96,17.76,17.96,115800.0,12.1131,12.2426,12.1063,12.2426,115800.0
2009-02-20 12:10:00,17.96,18.02,17.91,17.96,182400.0,12.2426,12.2835,12.2085,12.2426,182400.0
2009-02-20 12:20:00,17.96,17.97,17.84,17.86,118900.0,12.2426,12.2494,12.1608,12.1744,118900.0
2009-02-20 12:30:00,17.87,17.93,17.85,17.9,185800.0,12.1812,12.2221,12.1676,12.2017,185800.0
2009-02-20 12:40:00,17.91,17.92,17.58,17.59,214600.0,12.2085,12.2153,11.9836,11.9904,214600.0
2009-02-20 12:50:00,17.6,17.63,17.51,17.57,166900.0,11.9972,12.0176,11.9358,11.9767,166900.0
2009-02-20 13:00:00,17.57,17.65,17.5,17.51,172900.0,11.9767,12.0313,11.929,11.9358,172900.0
2009-02-20 13:10:00,17.52,17.55,17.38,17.51,187600.0,11.9427,11.9631,11.8472,11.9358,187600.0
2009-02-20 13:20:00,17.51,17.65,17.49,17.56,211300.0,11.9358,12.0313,11.9222,11.9699,211300.0
2009-02-20 13:30:00,17.55,17.62,17.53,17.58,165800.0,11.9631,12.0108,11.9495,11.9836,165800.0
2009-02-20 13:40:00,17.57,17.58,17.42,17.42,236600.0,11.9767,11.9836,11.8745,11.8745,236600.0
2009-02-20 13:50:00,17.43,17.64,17.42,17.6,196800.0,11.8813,12.0245,11.8745,11.9972,196800.0
2009-02-20 14:00:00,17.6,17.69,17.49,17.68,226600.0,11.9972,12.0585,11.9222,12.0517,226600.0
2009-02-20 14:10:00,17.67,18.16,17.65,18.03,402600.0,12.0449,12.3789,12.0313,12.2903,402600.0
2009-02-20 14:20:00,18.03,18.47,17.93,18.11,457500.0,12.2903,12.5902,12.2221,12.3448,457500.0
2009-02-20 14:30:00,18.11,18.33,18.04,18.29,333100.0,12.3448,12.4948,12.2971,12.4675,333100.0
2009-02-20 14:40:00,18.29,18.59,18.21,18.59,347300.0,12.4675,12.672,12.413,12.672,347300.0
2009-02-20 14:50:00,18.58,18.81,18.41,18.5,410400.0,12.6652,12.822,12.5493,12.6107,410400.0
2009-02-20 15:00:00,18.5,18.51,18.29,18.38,272500.0,12.6107,12.6175,12.4675,12.5289,272500.0
2009-02-20 15:10:00,18.38,18.51,18.23,18.5,327300.0,12.5289,12.6175,12.4266,12.6107,327300.0
2009-02-20 15:20:00,18.49,18.59,18.2,18.24,331900.0,12.6039,12.672,12.4062,12.4335,331900.0
2009-02-20 15:30:00,18.24,18.38,18.14,18.34,287800.0,12.4335,12.5289,12.3653,12.5016,287800.0
2009-02-20 15:40:00,18.33,18.34,18.13,18.27,431100.0,12.4948,12.5016,12.3585,12.4539,431100.0
2009-02-20 15:50:00,18.27,18.52,18.19,18.48,889500.0,12.4539,12.6243,12.3994,12.597,889500.0
2009-02-23 09:30:00,18.45,19.0,18.45,18.74,224000.0,12.5766,12.9515,12.5766,12.7743,224000.0
2009-02-23 09:40:00,18.77,18.81,18.35,18.4,153600.0,12.7947,12.822,12.5084,12.5425,153600.0
2009-02-23 09:50:00,18.4,18.55,18.24,18.34,166700.0,12.5425,12.6448,12.4335,12.5016,166700.0
2009-02-23 10:00:00,18.32,18.39,18.22,18.39,171600.0,12.488,12.5357,12.4198,12.5357,171600.0
2009-02-23 10:10:00,18.4,18.42,18.11,18.12,183200.0,12.5425,12.5561,12.3448,12.3517,183200.0
2009-02-23 10:20:00,18.12,18.17,17.97,18.03,139700.0,12.3517,12.3857,12.2494,12.2903,139700.0
2009-02-23 10:30:00,18.03,18.03,17.74,17.76,188900.0,12.2903,12.2903,12.0926,12.1063,188900.0
2009-02-23 10:40:00,17.75,17.95,17.71,17.93,176900.0,12.0994,12.2358,12.0722,12.2221,176900.0
2009-02-23 10:50:00,17.93,17.94,17.69,17.71,109600.0,12.2221,12.229,12.0585,12.0722,109600.0
2009-02-23 11:00:00,17.72,17.93,17.71,17.81,128800.0,12.079,12.2221,12.0722,12.1403,128800.0
2009-02-23 11:10:00,17.82,17.94,17.8,17.8,98700.0,12.1472,12.229,12.1335,12.1335,98700.0
2009-02-23 11:20:00,17.8,17.88,17.8,17.81,154800.0,12.1335,12.1881,12.1335,12.1403,154800.0
2009-02-23 11:30:00,17.81,17.81,17.66,17.77,163400.0,12.1403,12.1403,12.0381,12.1131,163400.0
2009-02-23 11:40:00,17.77,17.81,17.65,17.77,142800.0,12.1131,12.1403,12.0313,12.1131,142800.0
2009-02-23 11:50:00,17.78,17.83,17.71,17.8,115900.0,12.1199,12.154,12.0722,12.1335,115900.0
2009-02-23 12:00:00,17.79,17.84,17.71,17.82,95300.0,12.1267,12.1608,12.0722,12.1472,95300.0
2009-02-23 12:10:00,17.82,17.94,17.74,17.77,80800.0,12.1472,12.229,12.0926,12.1131,80800.0
2009-02-23 12:20:00,17.76,17.85,17.76,17.77,44400.0,12.1063,12.1676,12.1063,12.1131,44400.0
2009-02-23 12:30:00,17.76,17.86,17.72,17.85,74800.0,12.1063,12.1744,12.079,12.1676,74800.0
2009-02-23 12:40:00,17.85,17.85,17.53,17.53,153700.0,12.1676,12.1676,11.9495,11.9495,153700.0
2009-02-23 12:50:00,17.53,17.56,17.29,17.29,215700.0,11.9495,11.9699,11.7859,11.7859,215700.0
2009-02-23 13:00:00,17.28,17.51,17.28,17.49,267200.0,11.7791,11.9358,11.7791,11.9222,267200.0
2009-02-23 13:10:00,17.49,17.51,17.35,17.4,177400.0,11.9222,11.9358,11.8268,11.8609,177400.0
2009-02-23 13:20:00,17.4,17.42,17.29,17.31,119600.0,11.8609,11.8745,11.7859,11.7995,119600.0
2009-02-23 13:30:00,17.31,17.4,17.19,17.34,160300.0,11.7995,11.8609,11.7177,11.82,160300.0
2009-02-23 13:40:00,17.35,17.43,17.31,17.37,141700.0,11.8268,11.8813,11.7995,11.8404,141700.0
2009-02-23 13:50:00,17.37,17.4,17.25,17.27,120100.0,11.8404,11.8609,11.7586,11.7722,120100.0
2009-02-23 14:00:00,17.27,17.35,17.24,17.3,121800.0,11.7722,11.8268,11.7518,11.7927,121800.0
2009-02-23 14:10:00,17.29,17.51,17.26,17.45,193800.0,11.7859,11.9358,11.7654,11.8949,193800.0
2009-02-23 14:20:00,17.45,17.67,17.43,17.6,324500.0,11.8949,12.0449,11.8813,11.9972,324500.0
2009-02-23 14:30:00,17.6,17.61,17.46,17.52,208300.0,11.9972,12.004,11.9018,11.9427,208300.0
2009-02-23 14:40:00,17.52,17.56,17.35,17.38,144000.0,11.9427,11.9699,11.8268,11.8472,144000.0
2009-02-23 14:50:00,17.38,17.44,17.1,17.14,218900.0,11.8472,11.8881,11.6564,11.6836,218900.0
2009-02-23 15:00:00,17.13,17.35,17.1,17.25,209500.0,11.6768,11.8268,11.6564,11.7586,209500.0
2009-02-23 15:10:00,17.24,17.36,17.19,17.25,133600.0,11.7518,11.8336,11.7177,11.7586,133600.0
2009-02-23 15:20:00,17.25,17.3,17.01,17.17,401500.0,11.7586,11.7927,11.595,11.7041,401500.0
2009-02-23 15:30:00,17.17,17.32,17.05,17.1,243700.0,11.7041,11.8063,11.6223,11.6564,243700.0
2009-02-23 15:40:00,17.1,17.17,17.03,17.04,337500.0,11.6564,11.7041,11.6086,11.6155,337500.0
2009-02-23 15:50:00,17.04,17.15,16.98,16.99,581700.0,11.6155,11.6904,11.5746,11.5814,581700.0
2009-02-24 09:30:00,16.64,17.2,16.27,17.05,173600.0,11.3428,11.7245,11.0906,11.6223,173600.0
2009-02-24 09:40:00,17.04,17.2,16.99,17.02,97700.0,11.6155,11.7245,11.5814,11.6018,97700.0
2009-02-24 09:50:00,17.0,17.24,16.96,17.01,201900.0,11.5882,11.7518,11.5609,11.595,201900.0
2009-02-24 10:00:00,17.01,17.07,16.81,16.93,227400.0,11.595,11.6359,11.4587,11.5405,227400.0
2009-02-24 10:10:00,16.93,17.02,16.74,16.9,126100.0,11.5405,11.6018,11.411,11.52,126100.0
2009-02-24 10:20:00,16.89,17.23,16.85,17.19,199500.0,11.5132,11.745,11.4859,11.7177,199500.0
2009-02-24 10:30:00,17.18,17.33,17.15,17.24,203000.0,11.7109,11.8131,11.6904,11.7518,203000.0
2009-02-24 10:40:00,17.23,17.42,17.14,17.34,148700.0,11.745,11.8745,11.6836,11.82,148700.0
2009-02-24 10:50:00,17.35,17.37,17.14,17.23,227700.0,11.8268,11.8404,11.6836,11.745,227700.0
2009-02-24 11:00:00,17.24,17.33,17.17,17.18,111200.0,11.7518,11.8131,11.7041,11.7109,111200.0
2009-02-24 11:10:00,17.18,17.48,17.16,17.42,170000.0,11.7109,11.9154,11.6973,11.8745,170000.0
2009-02-24 11:20:00,17.43,17.54,17.38,17.45,183600.0,11.8813,11.9563,11.8472,11.8949,183600.0
2009-02-24 11:30:00,17.46,17.47,17.31,17.34,145000.0,11.9018,11.9086,11.7995,11.82,145000.0
2009-02-24 11:40:00,17.34,17.42,17.28,17.29,165300.0,11.82,11.8745,11.7791,11.7859,165300.0
2009-02-24 11:50:00,17.27,17.38,17.27,17.31,111200.0,11.7722,11.8472,11.7722,11.7995,111200.0
2009-02-24 12:00:00,17.3,17.46,17.29,17.35,132200.0,11.7927,11.9018,11.7859,11.8268,132200.0
2009-02-24 12:10:00,17.34,17.34,17.16,17.25,101400.0,11.82,11.82,11.6973,11.7586,101400.0
2009-02-24 12:20:00,17.25,17.3,17.18,17.23,100000.0,11.7586,11.7927,11.7109,11.745,100000.0
2009-02-24 12:30:00,17.24,17.38,17.2,17.31,129300.0,11.7518,11.8472,11.7245,11.7995,129300.0
2009-02-24 12:40:00,17.31,17.49,17.3,17.42,127100.0,11.7995,11.9222,11.7927,11.8745,127100.0
2009-02-24 12:50:00,17.42,17.55,17.36,17.38,121600.0,11.8745,11.9631,11.8336,11.8472,121600.0
2009-02-24 13:00:00,17.38,17.6,17.34,17.54,124900.0,11.8472,11.9972,11.82,11.9563,124900.0
2009-02-24 13:10:00,17.54,17.55,17.43,17.52,52700.0,11.9563,11.9631,11.8813,11.9427,52700.0
2009-02-24 13:20:00,17.52,17.95,17.51,17.95,210900.0,11.9427,12.2358,11.9358,12.2358,210900.0
2009-02-24 13:30:00,17.95,18.17,17.89,18.06,182400.0,12.2358,12.3857,12.1949,12.3108,182400.0
2009-02-24 13:40:00,18.07,18.18,17.97,18.01,161500.0,12.3176,12.3926,12.2494,12.2767,161500.0
2009-02-24 13:50:00,18.0,18.24,18.0,18.22,177300.0,12.2699,12.4335,12.2699,12.4198,177300.0
2009-02-24 14:00:00,18.22,18.3,18.13,18.14,151700.0,12.4198,12.4744,12.3585,12.3653,151700.0
2009-02-24 14:10:00,18.15,18.33,18.05,18.3,137200.0,12.3721,12.4948,12.3039,12.4744,137200.0
2009-02-24 14:20:00,18.3,18.36,18.2,18.27,173900.0,12.4744,12.5153,12.4062,12.4539,173900.0
2009-02-24 14:30:00,18.28,18.4,18.18,18.33,163400.0,12.4607,12.5425,12.3926,12.4948,163400.0
2009-02-24 14:40:00,18.34,18.38,18.21,18.34,140300.0,12.5016,12.5289,12.413,12.5016,140300.0
2009-02-24 14:50:00,18.33,18.38,18.2,18.23,200000.0,12.4948,12.5289,12.4062,12.4266,200000.0
2009-02-24 15:00:00,18.23,18.48,18.22,18.48,242900.0,12.4266,12.597,12.4198,12.597,242900.0
2009-02-24 15:10:00,18.47,18.52,18.33,18.42,293000.0,12.5902,12.6243,12.4948,12.5561,293000.0
2009-02-24 15:20:00,18.43,18.57,18.33,18.4,360600.0,12.563,12.6584,12.4948,12.5425,360600.0
2009-02-24 15:30:00,18.41,18.59,18.38,18.59,444700.0,12.5493,12.672,12.5289,12.672,444700.0
2009-02-24 15:40:00,18.6,18.74,18.43,18.66,624300.0,12.6788,12.7743,12.563,12.7197,624300.0
2009-02-24 15:50:00,18.66,18.7,18.57,18.66,1097600.0,12.7197,12.747,12.6584,12.7197,1097600.0
2009-02-25 09:30:00,16.97,18.13,16.97,17.66,473100.0,11.5677,12.3585,11.5677,12.0381,473100.0
2009-02-25 09:40:00,17.67,17.67,17.22,17.3,227900.0,12.0449,12.0449,11.7382,11.7927,227900.0
2009-02-25 09:50:00,17.3,17.4,17.27,17.31,183400.0,11.7927,11.8609,11.7722,11.7995,183400.0
2009-02-25 10:00:00,17.31,17.31,16.96,17.16,347400.0,11.7995,11.7995,11.5609,11.6973,347400.0
2009-02-25 10:10:00,17.15,17.4,17.1,17.2,361600.0,11.6904,11.8609,11.6564,11.7245,361600.0
2009-02-25 10:20:00,17.2,17.41,17.16,17.37,165000.0,11.7245,11.8677,11.6973,11.8404,165000.0
2009-02-25 10:30:00,17.37,17.45,17.17,17.21,202400.0,11.8404,11.8949,11.7041,11.7313,202400.0
2009-02-25 10:40:00,17.2,17.24,16.87,16.97,243700.0,11.7245,11.7518,11.4996,11.5677,243700.0
2009-02-25 10:50:00,16.97,17.17,16.97,17.06,198300.0,11.5677,11.7041,11.5677,11.6291,198300.0
2009-02-25 11:00:00,17.06,17.35,17.05,17.27,211000.0,11.6291,11.8268,11.6223,11.7722,211000.0
2009-02-25 11:10:00,17.27,17.27,17.09,17.13,201000.0,11.7722,11.7722,11.6495,11.6768,201000.0
2009-02-25 11:20:00,17.13,17.29,17.12,17.21,159800.0,11.6768,11.7859,11.67,11.7313,159800.0
2009-02-25 11:30:00,17.21,17.25,17.08,17.09,145400.0,11.7313,11.7586,11.6427,11.6495,145400.0
2009-02-25 11:40:00,17.09,17.55,17.09,17.34,266900.0,11.6495,11.9631,11.6495,11.82,266900.0
2009-02-25 11:50:00,17.33,17.36,17.2,17.24,337700.0,11.8131,11.8336,11.7245,11.7518,337700.0
2009-02-25 12:00:00,17.24,17.24,17.07,17.1,208900.0,11.7518,11.7518,11.6359,11.6564,208900.0
2009-02-25 12:10:00,17.09,17.09,16.96,16.99,159100.0,11.6495,11.6495,11.5609,11.5814,159100.0
2009-02-25 12:20:00,16.99,17.03,16.89,16.95,169800.0,11.5814,11.6086,11.5132,11.5541,169800.0
2009-02-25 12:30:00,16.96,16.99,16.95,16.95,94000.0,11.5609,11.5814,11.5541,11.5541,94000.0
2009-02-25 12:40:00,16.96,16.96,16.82,16.88,203200.0,11.5609,11.5609,11.4655,11.5064,203200.0
2009-02-25 12:50:00,16.87,17.04,16.86,17.02,106800.0,11.4996,11.6155,11.4928,11.6018,106800.0
2009-02-25 13:00:00,17.01,17.16,16.96,17.05,127500.0,11.595,11.6973,11.5609,11.6223,127500.0
2009-02-25 13:10:00,17.04,17.05,16.9,16.93,72700.0,11.6155,11.6223,11.52,11.5405,72700.0
2009-02-25 13:20:00,16.94,17.09,16.91,17.08,171900.0,11.5473,11.6495,11.5268,11.6427,171900.0
2009-02-25 13:30:00,17.07,17.33,17.06,17.31,129000.0,11.6359,11.8131,11.6291,11.7995,129000.0
2009-02-25 13:40:00,17.31,17.55,17.3,17.54,189700.0,11.7995,11.9631,11.7927,11.9563,189700.0
2009-02-25 13:50:00,17.54,17.69,17.5,17.63,231800.0,11.9563,12.0585,11.929,12.0176,231800.0
2009-02-25 14:00:00,17.63,17.69,17.3,17.39,439600.0,12.0176,12.0585,11.7927,11.854,439600.0
2009-02-25 14:10:00,17.39,17.42,17.19,17.2,274600.0,11.854,11.8745,11.7177,11.7245,274600.0
2009-02-25 14:20:00,17.2,17.42,17.1,17.38,217800.0,11.7245,11.8745,11.6564,11.8472,217800.0
2009-02-25 14:30:00,17.38,17.43,17.22,17.29,125400.0,11.8472,11.8813,11.7382,11.7859,125400.0
2009-02-25 14:40:00,17.28,17.61,17.26,17.43,174300.0,11.7791,12.004,11.7654,11.8813,174300.0
2009-02-25 14:50:00,17.44,17.66,17.42,17.49,267200.0,11.8881,12.0381,11.8745,11.9222,267200.0
2009-02-25 15:00:00,17.48,18.0,17.44,17.91,286900.0,11.9154,12.2699,11.8881,12.2085,286900.0
2009-02-25 15:10:00,17.92,18.2,17.69,18.01,301600.0,12.2153,12.4062,12.0585,12.2767,301600.0
2009-02-25 15:20:00,18.02,18.18,18.01,18.07,257400.0,12.2835,12.3926,12.2767,12.3176,257400.0
2009-02-25 15:30:00,18.06,18.14,17.9,17.9,317000.0,12.3108,12.3653,12.2017,12.2017,317000.0
2009-02-25 15:40:00,17.89,17.95,17.61,17.69,372200.0,12.1949,12.2358,12.004,12.0585,372200.0
2009-02-25 15:50:00,17.69,17.75,17.56,17.58,791200.0,12.0585,12.0994,11.9699,11.9836,791200.0
2009-02-26 09:30:00,18.3,18.4,17.91,18.0,241700.0,12.4744,12.5425,12.2085,12.2699,241700.0
2009-02-26 09:40:00,18.02,18.13,17.9,17.92,160600.0,12.2835,12.3585,12.2017,12.2153,160600.0
2009-02-26 09:50:00,17.92,18.06,17.8,18.04,177000.0,12.2153,12.3108,12.1335,12.2971,177000.0
2009-02-26 10:00:00,18.04,18.21,17.93,18.04,149700.0,12.2971,12.413,12.2221,12.2971,149700.0
2009-02-26 10:10:00,18.04,18.06,17.78,17.88,99200.0,12.2971,12.3108,12.1199,12.1881,99200.0
2009-02-26 10:20:00,17.89,18.23,17.87,18.23,119900.0,12.1949,12.4266,12.1812,12.4266,119900.0
2009-02-26 10:30:00,18.23,18.28,18.06,18.1,190900.0,12.4266,12.4607,12.3108,12.338,190900.0
2009-02-26 10:40:00,18.1,18.38,18.1,18.28,136700.0,12.338,12.5289,12.338,12.4607,136700.0
2009-02-26 10:50:00,18.29,18.36,18.23,18.35,142400.0,12.4675,12.5153,12.4266,12.5084,142400.0
2009-02-26 11:00:00,18.35,18.36,18.18,18.27,265700.0,12.5084,12.5153,12.3926,12.4539,265700.0
2009-02-26 11:10:00,18.26,18.37,18.19,18.34,127800.0,12.4471,12.5221,12.3994,12.5016,127800.0
2009-02-26 11:20:00,18.35,18.43,18.3,18.32,153300.0,12.5084,12.563,12.4744,12.488,153300.0
2009-02-26 11:30:00,18.31,18.39,18.31,18.31,97900.0,12.4812,12.5357,12.4812,12.4812,97900.0
2009-02-26 11:40:00,18.32,18.41,18.28,18.41,367100.0,12.488,12.5493,12.4607,12.5493,367100.0
2009-02-26 11:50:00,18.4,18.6,18.4,18.59,226800.0,12.5425,12.6788,12.5425,12.672,226800.0
2009-02-26 12:00:00,18.59,18.74,18.59,18.66,217700.0,12.672,12.7743,12.672,12.7197,217700.0
2009-02-26 12:10:00,18.66,18.66,18.45,18.52,91300.0,12.7197,12.7197,12.5766,12.6243,91300.0
2009-02-26 12:20:00,18.52,18.52,18.27,18.32,148100.0,12.6243,12.6243,12.4539,12.488,148100.0
2009-02-26 12:30:00,18.32,18.47,18.28,18.44,176400.0,12.488,12.5902,12.4607,12.5698,176400.0
2009-02-26 12:40:00,18.44,18.56,18.44,18.56,103200.0,12.5698,12.6516,12.5698,12.6516,103200.0
2009-02-26 12:50:00,18.56,18.63,18.48,18.51,129800.0,12.6516,12.6993,12.597,12.6175,129800.0
2009-02-26 13:00:00,18.51,18.54,18.45,18.46,128900.0,12.6175,12.6379,12.5766,12.5834,128900.0
2009-02-26 13:10:00,18.45,18.47,18.32,18.44,216500.0,12.5766,12.5902,12.488,12.5698,216500.0
2009-02-26 13:20:00,18.43,18.63,18.43,18.54,199100.0,12.563,12.6993,12.563,12.6379,199100.0
2009-02-26 13:30:00,18.53,18.61,18.49,18.57,154100.0,12.6311,12.6857,12.6039,12.6584,154100.0
2009-02-26 13:40:00,18.56,18.85,18.56,18.81,221800.0,12.6516,12.8493,12.6516,12.822,221800.0
2009-02-26 13:50:00,18.81,18.86,18.69,18.75,223700.0,12.822,12.8561,12.7402,12.7811,223700.0
2009-02-26 14:00:00,18.75,18.75,18.56,18.65,200100.0,12.7811,12.7811,12.6516,12.7129,200100.0
2009-02-26 14:10:00,18.65,18.77,18.65,18.73,122800.0,12.7129,12.7947,12.7129,12.7675,122800.0
2009-02-26 14:20:00,18.73,18.81,18.7,18.72,117100.0,12.7675,12.822,12.747,12.7606,117100.0
2009-02-26 14:30:00,18.71,18.75,18.6,18.69,296500.0,12.7538,12.7811,12.6788,12.7402,296500.0
2009-02-26 14:40:00,18.69,18.77,18.67,18.76,254400.0,12.7402,12.7947,12.7266,12.7879,254400.0
2009-02-26 14:50:00,18.77,18.77,18.48,18.58,473000.0,12.7947,12.7947,12.597,12.6652,473000.0
2009-02-26 15:00:00,18.58,18.66,18.44,18.64,766400.0,12.6652,12.7197,12.5698,12.7061,766400.0
2009-02-26 15:10:00,18.65,18.7,18.53,18.53,578600.0,12.7129,12.747,12.6311,12.6311,578600.0
2009-02-26 15:20:00,18.56,18.56,18.4,18.4,541800.0,12.6516,12.6516,12.5425,12.5425,541800.0
2009-02-26 15:30:00,18.41,18.65,18.36,18.57,470100.0,12.5493,12.7129,12.5153,12.6584,470100.0
2009-02-26 15:40:00,18.57,18.81,18.57,18.67,611700.0,12.6584,12.822,12.6584,12.7266,611700.0
2009-02-26 15:50:00,18.67,18.7,18.44,18.44,640100.0,12.7266,12.747,12.5698,12.5698,640100.0
2009-02-27 09:30:00,18.08,18.08,17.3,17.69,293600.0,12.3244,12.3244,11.7927,12.0585,293600.0
2009-02-27 09:40:00,17.69,17.84,17.52,17.73,203700.0,12.0585,12.1608,11.9427,12.0858,203700.0
2009-02-27 09:50:00,17.73,18.02,17.64,17.81,244900.0,12.0858,12.2835,12.0245,12.1403,244900.0
2009-02-27 10:00:00,17.82,17.97,17.45,17.45,284800.0,12.1472,12.2494,11.8949,11.8949,284800.0
2009-02-27 10:10:00,17.46,17.51,17.31,17.48,319700.0,11.9018,11.9358,11.7995,11.9154,319700.0
2009-02-27 10:20:00,17.48,17.72,17.26,17.26,310100.0,11.9154,12.079,11.7654,11.7654,310100.0
2009-02-27 10:30:00,17.25,17.43,17.17,17.26,259700.0,11.7586,11.8813,11.7041,11.7654,259700.0
2009-02-27 10:40:00,17.24,17.43,17.1,17.27,230200.0,11.7518,11.8813,11.6564,11.7722,230200.0
2009-02-27 10:50:00,17.28,17.35,17.09,17.15,196600.0,11.7791,11.8268,11.6495,11.6904,196600.0
2009-02-27 11:00:00,17.14,17.18,16.97,17.07,162700.0,11.6836,11.7109,11.5677,11.6359,162700.0
2009-02-27 11:10:00,17.06,17.14,16.94,17.03,143100.0,11.6291,11.6836,11.5473,11.6086,143100.0
2009-02-27 11:20:00,17.03,17.16,17.02,17.11,175400.0,11.6086,11.6973,11.6018,11.6632,175400.0
2009-02-27 11:30:00,17.1,17.13,16.94,16.95,159000.0,11.6564,11.6768,11.5473,11.5541,159000.0
2009-02-27 11:40:00,16.95,17.19,16.92,17.09,292200.0,11.5541,11.7177,11.5337,11.6495,292200.0
2009-02-27 11:50:00,17.08,17.1,16.87,17.07,280000.0,11.6427,11.6564,11.4996,11.6359,280000.0
2009-02-27 12:00:00,17.07,17.21,17.06,17.16,187800.0,11.6359,11.7313,11.6291,11.6973,187800.0
2009-02-27 12:10:00,17.16,17.29,17.09,17.13,198200.0,11.6973,11.7859,11.6495,11.6768,198200.0
2009-02-27 12:20:00,17.13,17.27,17.1,17.26,97500.0,11.6768,11.7722,11.6564,11.7654,97500.0
2009-02-27 12:30:00,17.26,17.3,17.03,17.05,180500.0,11.7654,11.7927,11.6086,11.6223,180500.0
2009-02-27 12:40:00,17.05,17.08,17.0,17.02,116500.0,11.6223,11.6427,11.5882,11.6018,116500.0
2009-02-27 12:50:00,17.02,17.12,16.99,17.12,122500.0,11.6018,11.67,11.5814,11.67,122500.0
2009-02-27 13:00:00,17.11,17.27,17.1,17.15,138900.0,11.6632,11.7722,11.6564,11.6904,138900.0
2009-02-27 13:10:00,17.15,17.21,17.01,17.12,146400.0,11.6904,11.7313,11.595,11.67,146400.0
2009-02-27 13:20:00,17.12,17.22,17.1,17.17,79700.0,11.67,11.7382,11.6564,11.7041,79700.0
2009-02-27 13:30:00,17.17,17.26,16.96,17.02,314400.0,11.7041,11.7654,11.5609,11.6018,314400.0
2009-02-27 13:40:00,17.01,17.17,16.98,17.15,108000.0,11.595,11.7041,11.5746,11.6904,108000.0
2009-02-27 13:50:00,17.16,17.28,17.09,17.25,165500.0,11.6973,11.7791,11.6495,11.7586,165500.0
2009-02-27 14:00:00,17.24,17.33,17.13,17.14,224900.0,11.7518,11.8131,11.6768,11.6836,224900.0
2009-02-27 14:10:00,17.14,17.21,17.04,17.08,215900.0,11.6836,11.7313,11.6155,11.6427,215900.0
2009-02-27 14:20:00,17.08,17.13,16.89,16.93,226800.0,11.6427,11.6768,11.5132,11.5405,226800.0
2009-02-27 14:30:00,16.93,16.96,16.85,16.88,242100.0,11.5405,11.5609,11.4859,11.5064,242100.0
2009-02-27 14:40:00,16.88,17.22,16.87,17.21,347400.0,11.5064,11.7382,11.4996,11.7313,347400.0
2009-02-27 14:50:00,17.22,17.27,17.06,17.12,167300.0,11.7382,11.7722,11.6291,11.67,167300.0
2009-02-27 15:00:00,17.11,17.11,16.85,16.87,305800.0,11.6632,11.6632,11.4859,11.4996,305800.0
2009-02-27 15:10:00,16.87,16.88,16.71,16.76,317600.0,11.4996,11.5064,11.3905,11.4246,317600.0
2009-02-27 15:20:00,16.75,16.94,16.69,16.81,379500.0,11.4178,11.5473,11.3769,11.4587,379500.0
2009-02-27 15:30:00,16.81,17.02,16.77,16.89,399500.0,11.4587,11.6018,11.4314,11.5132,399500.0
2009-02-27 15:40:00,16.85,17.13,16.83,17.06,437800.0,11.4859,11.6768,11.4723,11.6291,437800.0
2009-02-27 15:50:00,17.07,17.09,16.83,16.84,1032700.0,11.6359,11.6495,11.4723,11.4791,1032700.0
2009-03-02 09:30:00,16.59,17.15,16.43,16.88,273900.0,11.3087,11.6904,11.1996,11.5064,273900.0
2009-03-02 09:40:00,16.87,17.07,16.72,16.79,172800.0,11.4996,11.6359,11.3973,11.445,172800.0
2009-03-02 09:50:00,16.8,16.99,16.8,16.96,139300.0,11.4519,11.5814,11.4519,11.5609,139300.0
2009-03-02 10:00:00,16.97,17.16,16.96,16.99,256900.0,11.5677,11.6973,11.5609,11.5814,256900.0
2009-03-02 10:10:00,16.99,17.06,16.75,16.93,177700.0,11.5814,11.6291,11.4178,11.5405,177700.0
2009-03-02 10:20:00,16.92,17.04,16.84,16.93,182800.0,11.5337,11.6155,11.4791,11.5405,182800.0
2009-03-02 10:30:00,16.93,16.97,16.82,16.85,94500.0,11.5405,11.5677,11.4655,11.4859,94500.0
2009-03-02 10:40:00,16.86,16.93,16.77,16.83,119400.0,11.4928,11.5405,11.4314,11.4723,119400.0
2009-03-02 10:50:00,16.81,16.89,16.77,16.82,73800.0,11.4587,11.5132,11.4314,11.4655,73800.0
2009-03-02 11:00:00,16.85,16.93,16.75,16.77,142900.0,11.4859,11.5405,11.4178,11.4314,142900.0
2009-03-02 11:10:00,16.79,16.84,16.75,16.83,130600.0,11.445,11.4791,11.4178,11.4723,130600.0
2009-03-02 11:20:00,16.82,16.9,16.75,16.77,177100.0,11.4655,11.52,11.4178,11.4314,177100.0
2009-03-02 11:30:00,16.77,16.82,16.75,16.77,214100.0,11.4314,11.4655,11.4178,11.4314,214100.0
2009-03-02 11:40:00,16.77,16.86,16.76,16.83,140000.0,11.4314,11.4928,11.4246,11.4723,140000.0
2009-03-02 11:50:00,16.83,16.85,16.68,16.83,250500.0,11.4723,11.4859,11.3701,11.4723,250500.0
2009-03-02 12:00:00,16.82,16.91,16.75,16.86,210900.0,11.4655,11.5268,11.4178,11.4928,210900.0
2009-03-02 12:10:00,16.86,16.86,16.72,16.78,142300.0,11.4928,11.4928,11.3973,11.4382,142300.0
2009-03-02 12:20:00,16.78,17.0,16.77,16.91,120500.0,11.4382,11.5882,11.4314,11.5268,120500.0
2009-03-02 12:30:00,16.91,17.05,16.85,16.95,130000.0,11.5268,11.6223,11.4859,11.5541,130000.0
2009-03-02 12:40:00,16.96,16.98,16.81,16.94,127300.0,11.5609,11.5746,11.4587,11.5473,127300.0
2009-03-02 12:50:00,16.95,17.11,16.91,17.03,260600.0,11.5541,11.6632,11.5268,11.6086,260600.0
2009-03-02 13:00:00,17.03,17.22,17.0,17.19,246400.0,11.6086,11.7382,11.5882,11.7177,246400.0
2009-03-02 13:10:00,17.2,17.2,17.0,17.09,257600.0,11.7245,11.7245,11.5882,11.6495,257600.0
2009-03-02 13:20:00,17.08,17.18,17.04,17.13,280700.0,11.6427,11.7109,11.6155,11.6768,280700.0
2009-03-02 13:30:00,17.14,17.17,17.05,17.08,210600.0,11.6836,11.7041,11.6223,11.6427,210600.0
2009-03-02 13:40:00,17.08,17.16,17.04,17.14,180200.0,11.6427,11.6973,11.6155,11.6836,180200.0
2009-03-02 13:50:00,17.15,17.18,17.08,17.1,262800.0,11.6904,11.7109,11.6427,11.6564,262800.0
2009-03-02 14:00:00,17.09,17.12,16.97,16.99,198600.0,11.6495,11.67,11.5677,11.5814,198600.0
2009-03-02 14:10:00,16.99,17.13,16.99,17.0,137600.0,11.5814,11.6768,11.5814,11.5882,137600.0
2009-03-02 14:20:00,17.0,17.06,16.85,16.9,204500.0,11.5882,11.6291,11.4859,11.52,204500.0
2009-03-02 14:30:00,16.89,17.1,16.85,16.96,214500.0,11.5132,11.6564,11.4859,11.5609,214500.0
2009-03-02 14:40:00,16.98,17.14,16.92,16.92,223600.0,11.5746,11.6836,11.5337,11.5337,223600.0
2009-03-02 14:50:00,16.91,17.05,16.83,16.83,188200.0,11.5268,11.6223,11.4723,11.4723,188200.0
2009-03-02 15:00:00,16.82,16.85,16.69,16.7,199500.0,11.4655,11.4859,11.3769,11.3837,199500.0
2009-03-02 15:10:00,16.7,16.73,16.5,16.54,247700.0,11.3837,11.4041,11.2474,11.2746,247700.0
2009-03-02 15:20:00,16.54,16.62,16.45,16.52,387700.0,11.2746,11.3292,11.2133,11.261,387700.0
2009-03-02 15:30:00,16.53,16.65,16.4,16.45,412300.0,11.2678,11.3496,11.1792,11.2133,412300.0
2009-03-02 15:40:00,16.46,16.47,16.25,16.29,719200.0,11.2201,11.2269,11.077,11.1042,719200.0
2009-03-02 15:50:00,16.29,16.38,16.27,16.36,1104700.0,11.1042,11.1656,11.0906,11.1519,1104700.0
2009-03-03 09:30:00,16.33,16.69,16.17,16.59,225000.0,11.1315,11.3769,11.0224,11.3087,225000.0
2009-03-03 09:40:00,16.57,16.69,16.46,16.52,197100.0,11.2951,11.3769,11.2201,11.261,197100.0
2009-03-03 09:50:00,16.51,16.54,16.23,16.24,137800.0,11.2542,11.2746,11.0633,11.0701,137800.0
2009-03-03 10:00:00,16.27,16.36,16.17,16.22,192000.0,11.0906,11.1519,11.0224,11.0565,192000.0
2009-03-03 10:10:00,16.21,16.23,15.93,15.98,206200.0,11.0497,11.0633,10.8588,10.8929,206200.0
2009-03-03 10:20:00,15.98,16.11,15.95,16.06,117300.0,10.8929,10.9815,10.8725,10.9474,117300.0
2009-03-03 10:30:00,16.05,16.17,15.96,16.11,131000.0,10.9406,11.0224,10.8793,10.9815,131000.0
2009-03-03 10:40:00,16.11,16.18,15.98,15.98,78600.0,10.9815,11.0292,10.8929,10.8929,78600.0
2009-03-03 10:50:00,15.98,16.05,15.83,15.87,120300.0,10.8929,10.9406,10.7907,10.8179,120300.0
2009-03-03 11:00:00,15.87,15.95,15.72,15.78,130100.0,10.8179,10.8725,10.7157,10.7566,130100.0
2009-03-03 11:10:00,15.77,15.77,15.6,15.69,171100.0,10.7498,10.7498,10.6339,10.6952,171100.0
2009-03-03 11:20:00,15.7,15.79,15.66,15.72,136300.0,10.702,10.7634,10.6748,10.7157,136300.0
2009-03-03 11:30:00,15.73,15.75,15.51,15.54,132700.0,10.7225,10.7361,10.5725,10.593,132700.0
2009-03-03 11:40:00,15.54,15.64,15.48,15.48,117200.0,10.593,10.6611,10.5521,10.5521,117200.0
2009-03-03 11:50:00,15.47,15.51,15.27,15.33,265400.0,10.5453,10.5725,10.4089,10.4498,265400.0
2009-03-03 12:00:00,15.33,15.55,15.33,15.5,119300.0,10.4498,10.5998,10.4498,10.5657,119300.0
2009-03-03 12:10:00,15.51,15.7,15.46,15.67,103600.0,10.5725,10.702,10.5384,10.6816,103600.0
2009-03-03 12:20:00,15.66,15.85,15.65,15.76,149400.0,10.6748,10.8043,10.668,10.7429,149400.0
2009-03-03 12:30:00,15.76,15.76,15.58,15.58,115400.0,10.7429,10.7429,10.6202,10.6202,115400.0
2009-03-03 12:40:00,15.59,15.62,15.51,15.54,79600.0,10.6271,10.6475,10.5725,10.593,79600.0
2009-03-03 12:50:00,15.54,15.57,15.4,15.46,117400.0,10.593,10.6134,10.4975,10.5384,117400.0
2009-03-03 13:00:00,15.46,15.48,15.34,15.4,72100.0,10.5384,10.5521,10.4566,10.4975,72100.0
2009-03-03 13:10:00,15.39,15.43,15.32,15.43,84100.0,10.4907,10.518,10.443,10.518,84100.0
2009-03-03 13:20:00,15.43,15.48,15.3,15.32,82400.0,10.518,10.5521,10.4294,10.443,82400.0
2009-03-03 13:30:00,15.32,15.34,15.2,15.23,118600.0,10.443,10.4566,10.3612,10.3817,118600.0
2009-03-03 13:40:00,15.23,15.35,15.23,15.3,141900.0,10.3817,10.4635,10.3817,10.4294,141900.0
2009-03-03 13:50:00,15.29,15.62,15.29,15.55,132900.0,10.4226,10.6475,10.4226,10.5998,132900.0
2009-03-03 14:00:00,15.55,15.67,15.51,15.57,148900.0,10.5998,10.6816,10.5725,10.6134,148900.0
2009-03-03 14:10:00,15.57,15.69,15.57,15.59,146900.0,10.6134,10.6952,10.6134,10.6271,146900.0
2009-03-03 14:20:00,15.59,15.76,15.55,15.75,203600.0,10.6271,10.7429,10.5998,10.7361,203600.0
2009-03-03 14:30:00,15.75,15.89,15.62,15.87,215000.0,10.7361,10.8316,10.6475,10.8179,215000.0
2009-03-03 14:40:00,15.88,15.94,15.81,15.87,180900.0,10.8247,10.8656,10.777,10.8179,180900.0
2009-03-03 14:50:00,15.86,16.0,15.75,15.9,208400.0,10.8111,10.9065,10.7361,10.8384,208400.0
2009-03-03 15:00:00,15.91,15.91,15.71,15.74,243700.0,10.8452,10.8452,10.7089,10.7293,243700.0
2009-03-03 15:10:00,15.75,15.87,15.72,15.78,325300.0,10.7361,10.8179,10.7157,10.7566,325300.0
2009-03-03 15:20:00,15.78,15.83,15.49,15.54,341300.0,10.7566,10.7907,10.5589,10.593,341300.0
2009-03-03 15:30:00,15.54,15.61,15.41,15.41,289200.0,10.593,10.6407,10.5044,10.5044,289200.0
2009-03-03 15:40:00,15.4,15.5,15.36,15.43,378600.0,10.4975,10.5657,10.4703,10.518,378600.0
2009-03-03 15:50:00,15.44,15.69,15.44,15.6,754900.0,10.5248,10.6952,10.5248,10.6339,754900.0
2009-03-04 09:30:00,15.72,16.21,15.72,15.86,173700.0,10.7157,11.0497,10.7157,10.8111,173700.0
2009-03-04 09:40:00,15.85,15.97,15.64,15.79,139000.0,10.8043,10.8861,10.6611,10.7634,139000.0
2009-03-04 09:50:00,15.79,15.79,15.51,15.62,123900.0,10.7634,10.7634,10.5725,10.6475,123900.0
2009-03-04 10:00:00,15.6,15.75,15.34,15.34,170000.0,10.6339,10.7361,10.4566,10.4566,170000.0
2009-03-04 10:10:00,15.35,15.39,15.13,15.16,219800.0,10.4635,10.4907,10.3135,10.3339,219800.0
2009-03-04 10:20:00,15.15,15.3,15.03,15.29,159700.0,10.3271,10.4294,10.2453,10.4226,159700.0
2009-03-04 10:30:00,15.3,15.39,15.2,15.38,116900.0,10.4294,10.4907,10.3612,10.4839,116900.0
2009-03-04 10:40:00,15.36,15.55,15.35,15.51,158600.0,10.4703,10.5998,10.4635,10.5725,158600.0
2009-03-04 10:50:00,15.51,15.62,15.49,15.57,139600.0,10.5725,10.6475,10.5589,10.6134,139600.0
2009-03-04 11:00:00,15.57,15.84,15.57,15.81,165500.0,10.6134,10.7975,10.6134,10.777,165500.0
2009-03-04 11:10:00,15.82,15.91,15.8,15.8,94800.0,10.7838,10.8452,10.7702,10.7702,94800.0
2009-03-04 11:20:00,15.81,15.85,15.66,15.83,146800.0,10.777,10.8043,10.6748,10.7907,146800.0
2009-03-04 11:30:00,15.84,15.91,15.72,15.73,87600.0,10.7975,10.8452,10.7157,10.7225,87600.0
2009-03-04 11:40:00,15.73,15.73,15.65,15.72,96300.0,10.7225,10.7225,10.668,10.7157,96300.0
2009-03-04 11:50:00,15.71,15.83,15.7,15.77,63900.0,10.7089,10.7907,10.702,10.7498,63900.0
2009-03-04 12:00:00,15.77,15.81,15.63,15.68,109600.0,10.7498,10.777,10.6543,10.6884,109600.0
2009-03-04 12:10:00,15.67,15.74,15.63,15.63,113600.0,10.6816,10.7293,10.6543,10.6543,113600.0
2009-03-04 12:20:00,15.63,15.72,15.63,15.71,79600.0,10.6543,10.7157,10.6543,10.7089,79600.0
2009-03-04 12:30:00,15.71,15.79,15.7,15.76,91000.0,10.7089,10.7634,10.702,10.7429,91000.0
2009-03-04 12:40:00,15.76,15.78,15.66,15.68,108100.0,10.7429,10.7566,10.6748,10.6884,108100.0
2009-03-04 12:50:00,15.68,15.82,15.68,15.79,261100.0,10.6884,10.7838,10.6884,10.7634,261100.0
2009-03-04 13:00:00,15.78,15.82,15.68,15.72,157100.0,10.7566,10.7838,10.6884,10.7157,157100.0
2009-03-04 13:10:00,15.73,15.8,15.69,15.8,80500.0,10.7225,10.7702,10.6952,10.7702,80500.0
2009-03-04 13:20:00,15.8,15.9,15.74,15.78,67900.0,10.7702,10.8384,10.7293,10.7566,67900.0
2009-03-04 13:30:00,15.79,15.9,15.7,15.71,91600.0,10.7634,10.8384,10.702,10.7089,91600.0
2009-03-04 13:40:00,15.71,15.85,15.69,15.83,55100.0,10.7089,10.8043,10.6952,10.7907,55100.0
2009-03-04 13:50:00,15.84,15.84,15.7,15.7,156500.0,10.7975,10.7975,10.702,10.702,156500.0
2009-03-04 14:00:00,15.7,15.83,15.67,15.8,240600.0,10.702,10.7907,10.6816,10.7702,240600.0
2009-03-04 14:10:00,15.8,15.84,15.72,15.81,192800.0,10.7702,10.7975,10.7157,10.777,192800.0
2009-03-04 14:20:00,15.81,15.85,15.71,15.75,166000.0,10.777,10.8043,10.7089,10.7361,166000.0
2009-03-04 14:30:00,15.75,15.92,15.69,15.89,103200.0,10.7361,10.852,10.6952,10.8316,103200.0
2009-03-04 14:40:00,15.88,16.04,15.83,16.02,123600.0,10.8247,10.9338,10.7907,10.9202,123600.0
2009-03-04 14:50:00,16.03,16.18,16.01,16.14,176400.0,10.927,11.0292,10.9134,11.002,176400.0
2009-03-04 15:00:00,16.13,16.21,16.07,16.2,215600.0,10.9952,11.0497,10.9543,11.0429,215600.0
2009-03-04 15:10:00,16.2,16.72,16.19,16.55,399700.0,11.0429,11.3973,11.0361,11.2814,399700.0
2009-03-04 15:20:00,16.55,16.68,16.49,16.66,269300.0,11.2814,11.3701,11.2405,11.3564,269300.0
2009-03-04 15:30:00,16.67,16.74,16.47,16.56,323900.0,11.3632,11.411,11.2269,11.2883,323900.0
2009-03-04 15:40:00,16.55,16.57,16.29,16.29,303500.0,11.2814,11.2951,11.1042,11.1042,303500.0
2009-03-04 15:50:00,16.29,16.32,16.11,16.17,598400.0,11.1042,11.1247,10.9815,11.0224,598400.0
2009-03-05 09:30:00,15.68,15.79,15.25,15.48,189400.0,10.6884,10.7634,10.3953,10.5521,189400.0
2009-03-05 09:40:00,15.48,15.55,15.33,15.33,206100.0,10.5521,10.5998,10.4498,10.4498,206100.0
2009-03-05 09:50:00,15.35,15.51,15.31,15.31,122800.0,10.4635,10.5725,10.4362,10.4362,122800.0
2009-03-05 10:00:00,15.31,15.5,15.29,15.3,140700.0,10.4362,10.5657,10.4226,10.4294,140700.0
2009-03-05 10:10:00,15.3,15.3,15.13,15.18,203200.0,10.4294,10.4294,10.3135,10.3476,203200.0
2009-03-05 10:20:00,15.17,15.24,15.05,15.19,175200.0,10.3408,10.3885,10.259,10.3544,175200.0
2009-03-05 10:30:00,15.17,15.25,15.06,15.12,170800.0,10.3408,10.3953,10.2658,10.3067,170800.0
2009-03-05 10:40:00,15.1,15.24,14.97,15.01,193000.0,10.293,10.3885,10.2044,10.2317,193000.0
2009-03-05 10:50:00,15.01,15.05,14.9,14.9,155700.0,10.2317,10.259,10.1567,10.1567,155700.0
2009-03-05 11:00:00,14.9,15.02,14.87,15.0,161700.0,10.1567,10.2385,10.1363,10.2249,161700.0
2009-03-05 11:10:00,15.0,15.0,14.7,14.83,205500.0,10.2249,10.2249,10.0204,10.109,205500.0
2009-03-05 11:20:00,14.83,14.88,14.76,14.85,160700.0,10.109,10.1431,10.0613,10.1226,160700.0
2009-03-05 11:30:00,14.85,14.98,14.8,14.91,170300.0,10.1226,10.2112,10.0885,10.1635,170300.0
2009-03-05 11:40:00,14.93,15.07,14.85,14.93,140500.0,10.1772,10.2726,10.1226,10.1772,140500.0
2009-03-05 11:50:00,14.93,14.95,14.78,14.87,158300.0,10.1772,10.1908,10.0749,10.1363,158300.0
2009-03-05 12:00:00,14.86,14.9,14.71,14.72,193300.0,10.1294,10.1567,10.0272,10.034,193300.0
2009-03-05 12:10:00,14.72,14.72,14.5,14.56,256700.0,10.034,10.034,9.884,9.9249,256700.0
2009-03-05 12:20:00,14.56,14.7,14.54,14.69,202600.0,9.9249,10.0204,9.9113,10.0136,202600.0
2009-03-05 12:30:00,14.69,14.7,14.59,14.7,115000.0,10.0136,10.0204,9.9454,10.0204,115000.0
2009-03-05 12:40:00,14.69,14.8,14.64,14.65,195100.0,10.0136,10.0885,9.9795,9.9863,195100.0
2009-03-05 12:50:00,14.66,14.68,14.58,14.62,73100.0,9.9931,10.0067,9.9386,9.9658,73100.0
2009-03-05 13:00:00,14.62,14.76,14.61,14.75,110000.0,9.9658,10.0613,9.959,10.0545,110000.0
2009-03-05 13:10:00,14.74,14.86,14.72,14.83,140200.0,10.0476,10.1294,10.034,10.109,140200.0
2009-03-05 13:20:00,14.83,14.83,14.69,14.8,175900.0,10.109,10.109,10.0136,10.0885,175900.0
2009-03-05 13:30:00,14.8,14.81,14.64,14.68,170900.0,10.0885,10.0954,9.9795,10.0067,170900.0
2009-03-05 13:40:00,14.69,14.78,14.6,14.62,145200.0,10.0136,10.0749,9.9522,9.9658,145200.0
2009-03-05 13:50:00,14.62,14.72,14.55,14.66,93700.0,9.9658,10.034,9.9181,9.9931,93700.0
2009-03-05 14:00:00,14.66,14.66,14.56,14.59,143400.0,9.9931,9.9931,9.9249,9.9454,143400.0
2009-03-05 14:10:00,14.6,14.61,14.52,14.59,165600.0,9.9522,9.959,9.8977,9.9454,165600.0
2009-03-05 14:20:00,14.59,14.6,14.37,14.46,196400.0,9.9454,9.9522,9.7954,9.8568,196400.0
2009-03-05 14:30:00,14.46,14.57,14.41,14.47,167300.0,9.8568,9.9318,9.8227,9.8636,167300.0
2009-03-05 14:40:00,14.46,14.51,14.38,14.42,163400.0,9.8568,9.8909,9.8022,9.8295,163400.0
2009-03-05 14:50:00,14.42,14.43,14.27,14.27,271600.0,9.8295,9.8363,9.7273,9.7273,271600.0
2009-03-05 15:00:00,14.27,14.41,14.24,14.38,244900.0,9.7273,9.8227,9.7068,9.8022,244900.0
2009-03-05 15:10:00,14.38,14.5,14.37,14.45,268300.0,9.8022,9.884,9.7954,9.85,268300.0
2009-03-05 15:20:00,14.44,14.52,14.26,14.26,336700.0,9.8431,9.8977,9.7205,9.7205,336700.0
2009-03-05 15:30:00,14.27,14.33,14.05,14.06,452200.0,9.7273,9.7682,9.5773,9.5841,452200.0
2009-03-05 15:40:00,14.07,14.28,14.0,14.28,704200.0,9.5909,9.7341,9.5432,9.7341,704200.0
2009-03-05 15:50:00,14.27,14.41,14.22,14.38,952500.0,9.7273,9.8227,9.6932,9.8022,952500.0
2009-03-06 09:30:00,14.34,14.68,13.91,14.31,271900.0,9.775,10.0067,9.4819,9.7545,271900.0
2009-03-06 09:40:00,14.3,14.74,14.25,14.59,252600.0,9.7477,10.0476,9.7136,9.9454,252600.0
2009-03-06 09:50:00,14.57,14.66,14.41,14.43,137100.0,9.9318,9.9931,9.8227,9.8363,137100.0
2009-03-06 10:00:00,14.43,14.55,14.36,14.42,135700.0,9.8363,9.9181,9.7886,9.8295,135700.0
2009-03-06 10:10:00,14.41,14.57,14.19,14.3,186900.0,9.8227,9.9318,9.6727,9.7477,186900.0
2009-03-06 10:20:00,14.3,14.49,14.17,14.42,178100.0,9.7477,9.8772,9.6591,9.8295,178100.0
2009-03-06 10:30:00,14.42,14.46,14.09,14.15,233800.0,9.8295,9.8568,9.6046,9.6455,233800.0
2009-03-06 10:40:00,14.15,14.27,14.05,14.1,259600.0,9.6455,9.7273,9.5773,9.6114,259600.0
2009-03-06 10:50:00,14.1,14.16,14.0,14.06,161500.0,9.6114,9.6523,9.5432,9.5841,161500.0
2009-03-06 11:00:00,14.06,14.19,13.99,14.17,143900.0,9.5841,9.6727,9.5364,9.6591,143900.0
2009-03-06 11:10:00,14.18,14.33,14.16,14.24,100800.0,9.6659,9.7682,9.6523,9.7068,100800.0
2009-03-06 11:20:00,14.25,14.27,14.09,14.18,85500.0,9.7136,9.7273,9.6046,9.6659,85500.0
2009-03-06 11:30:00,14.18,14.45,14.18,14.28,139400.0,9.6659,9.85,9.6659,9.7341,139400.0
2009-03-06 11:40:00,14.28,14.41,14.24,14.4,164600.0,9.7341,9.8227,9.7068,9.8159,164600.0
2009-03-06 11:50:00,14.4,14.57,14.39,14.46,138200.0,9.8159,9.9318,9.8091,9.8568,138200.0
2009-03-06 12:00:00,14.47,14.69,14.46,14.66,137100.0,9.8636,10.0136,9.8568,9.9931,137100.0
2009-03-06 12:10:00,14.66,14.66,14.5,14.55,117700.0,9.9931,9.9931,9.884,9.9181,117700.0
2009-03-06 12:20:00,14.55,14.59,14.41,14.43,133900.0,9.9181,9.9454,9.8227,9.8363,133900.0
2009-03-06 12:30:00,14.43,14.46,14.31,14.38,92300.0,9.8363,9.8568,9.7545,9.8022,92300.0
2009-03-06 12:40:00,14.38,14.39,14.13,14.18,153700.0,9.8022,9.8091,9.6318,9.6659,153700.0
2009-03-06 12:50:00,14.18,14.35,14.18,14.32,191700.0,9.6659,9.7818,9.6659,9.7613,191700.0
2009-03-06 13:00:00,14.32,14.32,14.19,14.23,56300.0,9.7613,9.7613,9.6727,9.7,56300.0
2009-03-06 13:10:00,14.23,14.27,14.05,14.12,124800.0,9.7,9.7273,9.5773,9.625,124800.0
2009-03-06 13:20:00,14.11,14.19,14.06,14.14,98000.0,9.6182,9.6727,9.5841,9.6387,98000.0
2009-03-06 13:30:00,14.14,14.15,14.02,14.03,144600.0,9.6387,9.6455,9.5569,9.5637,144600.0
2009-03-06 13:40:00,14.04,14.05,13.92,14.0,108200.0,9.5705,9.5773,9.4887,9.5432,108200.0
2009-03-06 13:50:00,14.01,14.05,13.96,13.98,76300.0,9.55,9.5773,9.516,9.5296,76300.0
2009-03-06 14:00:00,13.97,14.15,13.97,14.11,168600.0,9.5228,9.6455,9.5228,9.6182,168600.0
2009-03-06 14:10:00,14.11,14.13,13.95,13.99,148900.0,9.6182,9.6318,9.5091,9.5364,148900.0
2009-03-06 14:20:00,13.99,14.1,13.95,14.1,128900.0,9.5364,9.6114,9.5091,9.6114,128900.0
2009-03-06 14:30:00,14.1,14.13,14.0,14.08,153500.0,9.6114,9.6318,9.5432,9.5978,153500.0
2009-03-06 14:40:00,14.07,14.08,13.89,13.89,149400.0,9.5909,9.5978,9.4682,9.4682,149400.0
2009-03-06 14:50:00,13.89,13.94,13.85,13.93,225300.0,9.4682,9.5023,9.441,9.4955,225300.0
2009-03-06 15:00:00,13.92,13.97,13.87,13.9,175300.0,9.4887,9.5228,9.4546,9.4751,175300.0
2009-03-06 15:10:00,13.91,14.02,13.89,13.99,175900.0,9.4819,9.5569,9.4682,9.5364,175900.0
2009-03-06 15:20:00,13.99,14.0,13.89,13.93,284100.0,9.5364,9.5432,9.4682,9.4955,284100.0
2009-03-06 15:30:00,13.94,14.14,13.9,14.11,290300.0,9.5023,9.6387,9.4751,9.6182,290300.0
2009-03-06 15:40:00,14.1,14.45,14.1,14.35,450800.0,9.6114,9.85,9.6114,9.7818,450800.0
2009-03-06 15:50:00,14.34,14.61,14.32,14.55,639700.0,9.775,9.959,9.7613,9.9181,639700.0
2009-03-09 09:30:00,14.29,14.45,13.99,14.07,151400.0,9.7409,9.85,9.5364,9.5909,151400.0
2009-03-09 09:40:00,14.07,14.47,14.06,14.45,209700.0,9.5909,9.8636,9.5841,9.85,209700.0
2009-03-09 09:50:00,14.45,14.65,14.27,14.33,264000.0,9.85,9.9863,9.7273,9.7682,264000.0
2009-03-09 10:00:00,14.32,14.74,14.26,14.57,174400.0,9.7613,10.0476,9.7205,9.9318,174400.0
2009-03-09 10:10:00,14.57,14.61,14.41,14.5,238900.0,9.9318,9.959,9.8227,9.884,238900.0
2009-03-09 10:20:00,14.49,14.57,14.41,14.41,165600.0,9.8772,9.9318,9.8227,9.8227,165600.0
2009-03-09 10:30:00,14.41,14.46,14.18,14.31,125600.0,9.8227,9.8568,9.6659,9.7545,125600.0
2009-03-09 10:40:00,14.31,14.43,14.21,14.29,155100.0,9.7545,9.8363,9.6864,9.7409,155100.0
2009-03-09 10:50:00,14.29,14.35,14.09,14.12,133100.0,9.7409,9.7818,9.6046,9.625,133100.0
2009-03-09 11:00:00,14.13,14.19,13.94,13.98,177000.0,9.6318,9.6727,9.5023,9.5296,177000.0
2009-03-09 11:10:00,13.98,14.1,13.96,13.97,186000.0,9.5296,9.6114,9.516,9.5228,186000.0
2009-03-09 11:20:00,13.97,13.97,13.77,13.83,397900.0,9.5228,9.5228,9.3864,9.4273,397900.0
2009-03-09 11:30:00,13.84,13.95,13.77,13.9,246700.0,9.4342,9.5091,9.3864,9.4751,246700.0
2009-03-09 11:40:00,13.9,13.99,13.85,13.9,119900.0,9.4751,9.5364,9.441,9.4751,119900.0
2009-03-09 11:50:00,13.88,13.95,13.81,13.89,101100.0,9.4614,9.5091,9.4137,9.4682,101100.0
2009-03-09 12:00:00,13.89,13.93,13.84,13.92,83600.0,9.4682,9.4955,9.4342,9.4887,83600.0
2009-03-09 12:10:00,13.92,14.13,13.91,14.12,158800.0,9.4887,9.6318,9.4819,9.625,158800.0
2009-03-09 12:20:00,14.12,14.18,14.06,14.07,159100.0,9.625,9.6659,9.5841,9.5909,159100.0
2009-03-09 12:30:00,14.07,14.1,13.95,14.0,109900.0,9.5909,9.6114,9.5091,9.5432,109900.0
2009-03-09 12:40:00,13.99,14.06,13.95,14.06,93900.0,9.5364,9.5841,9.5091,9.5841,93900.0
2009-03-09 12:50:00,14.06,14.13,14.05,14.1,51600.0,9.5841,9.6318,9.5773,9.6114,51600.0
2009-03-09 13:00:00,14.1,14.1,13.95,14.02,111100.0,9.6114,9.6114,9.5091,9.5569,111100.0
2009-03-09 13:10:00,14.02,14.1,13.97,14.07,101900.0,9.5569,9.6114,9.5228,9.5909,101900.0
2009-03-09 13:20:00,14.06,14.11,14.0,14.1,153200.0,9.5841,9.6182,9.5432,9.6114,153200.0
2009-03-09 13:30:00,14.1,14.19,14.06,14.1,109600.0,9.6114,9.6727,9.5841,9.6114,109600.0
2009-03-09 13:40:00,14.11,14.24,14.1,14.24,116900.0,9.6182,9.7068,9.6114,9.7068,116900.0
2009-03-09 13:50:00,14.24,14.35,14.22,14.26,143300.0,9.7068,9.7818,9.6932,9.7205,143300.0
2009-03-09 14:00:00,14.26,14.43,14.23,14.35,149700.0,9.7205,9.8363,9.7,9.7818,149700.0
2009-03-09 14:10:00,14.34,14.42,14.28,14.35,107000.0,9.775,9.8295,9.7341,9.7818,107000.0
2009-03-09 14:20:00,14.35,14.35,14.18,14.23,124800.0,9.7818,9.7818,9.6659,9.7,124800.0
2009-03-09 14:30:00,14.23,14.24,14.06,14.18,113400.0,9.7,9.7068,9.5841,9.6659,113400.0
2009-03-09 14:40:00,14.18,14.24,14.1,14.19,112100.0,9.6659,9.7068,9.6114,9.6727,112100.0
2009-03-09 14:50:00,14.19,14.27,14.13,14.15,148800.0,9.6727,9.7273,9.6318,9.6455,148800.0
2009-03-09 15:00:00,14.15,14.23,14.06,14.13,146500.0,9.6455,9.7,9.5841,9.6318,146500.0
2009-03-09 15:10:00,14.13,14.14,13.9,13.99,362400.0,9.6318,9.6387,9.4751,9.5364,362400.0
2009-03-09 15:20:00,13.99,14.06,13.93,14.02,190700.0,9.5364,9.5841,9.4955,9.5569,190700.0
2009-03-09 15:30:00,14.02,14.11,13.93,13.97,262600.0,9.5569,9.6182,9.4955,9.5228,262600.0
2009-03-09 15:40:00,13.96,14.06,13.94,13.96,283100.0,9.516,9.5841,9.5023,9.516,283100.0
2009-03-09 15:50:00,13.95,14.17,13.93,14.16,502300.0,9.5091,9.6591,9.4955,9.6523,502300.0
2009-03-10 09:30:00,14.68,14.9,13.99,14.72,314700.0,10.0067,10.1567,9.5364,10.034,314700.0
2009-03-10 09:40:00,14.7,14.77,14.54,14.72,255100.0,10.0204,10.0681,9.9113,10.034,255100.0
2009-03-10 09:50:00,14.73,14.9,14.68,14.81,201300.0,10.0408,10.1567,10.0067,10.0954,201300.0
2009-03-10 10:00:00,14.83,15.0,14.81,14.84,245800.0,10.109,10.2249,10.0954,10.1158,245800.0
2009-03-10 10:10:00,14.84,14.93,14.79,14.79,184400.0,10.1158,10.1772,10.0817,10.0817,184400.0
2009-03-10 10:20:00,14.8,14.8,14.6,14.62,151100.0,10.0885,10.0885,9.9522,9.9658,151100.0
2009-03-10 10:30:00,14.62,14.64,14.43,14.62,212400.0,9.9658,9.9795,9.8363,9.9658,212400.0
2009-03-10 10:40:00,14.62,14.75,14.61,14.69,240200.0,9.9658,10.0545,9.959,10.0136,240200.0
2009-03-10 10:50:00,14.69,14.75,14.6,14.64,113000.0,10.0136,10.0545,9.9522,9.9795,113000.0
2009-03-10 11:00:00,14.63,14.65,14.57,14.62,67100.0,9.9727,9.9863,9.9318,9.9658,67100.0
2009-03-10 11:10:00,14.62,14.77,14.6,14.7,104500.0,9.9658,10.0681,9.9522,10.0204,104500.0
2009-03-10 11:20:00,14.7,14.86,14.68,14.84,97200.0,10.0204,10.1294,10.0067,10.1158,97200.0
2009-03-10 11:30:00,14.83,14.87,14.68,14.69,81800.0,10.109,10.1363,10.0067,10.0136,81800.0
2009-03-10 11:40:00,14.7,14.74,14.67,14.7,55600.0,10.0204,10.0476,9.9999,10.0204,55600.0
2009-03-10 11:50:00,14.7,14.93,14.7,14.93,173200.0,10.0204,10.1772,10.0204,10.1772,173200.0
2009-03-10 12:00:00,14.93,15.08,14.85,14.92,270300.0,10.1772,10.2794,10.1226,10.1703,270300.0
2009-03-10 12:10:00,14.92,15.09,14.92,15.05,176100.0,10.1703,10.2862,10.1703,10.259,176100.0
2009-03-10 12:20:00,15.05,15.16,14.97,15.08,149800.0,10.259,10.3339,10.2044,10.2794,149800.0
2009-03-10 12:30:00,15.08,15.13,15.03,15.1,134600.0,10.2794,10.3135,10.2453,10.293,134600.0
2009-03-10 12:40:00,15.1,15.19,15.08,15.08,171100.0,10.293,10.3544,10.2794,10.2794,171100.0
2009-03-10 12:50:00,15.08,15.09,14.93,14.94,152500.0,10.2794,10.2862,10.1772,10.184,152500.0
2009-03-10 13:00:00,14.93,15.03,14.92,15.02,82100.0,10.1772,10.2453,10.1703,10.2385,82100.0
2009-03-10 13:10:00,15.02,15.12,14.98,15.09,130500.0,10.2385,10.3067,10.2112,10.2862,130500.0
2009-03-10 13:20:00,15.09,15.15,15.07,15.14,98300.0,10.2862,10.3271,10.2726,10.3203,98300.0
2009-03-10 13:30:00,15.13,15.25,15.12,15.25,121700.0,10.3135,10.3953,10.3067,10.3953,121700.0
2009-03-10 13:40:00,15.25,15.41,15.25,15.38,139400.0,10.3953,10.5044,10.3953,10.4839,139400.0
2009-03-10 13:50:00,15.38,15.4,15.17,15.25,150200.0,10.4839,10.4975,10.3408,10.3953,150200.0
2009-03-10 14:00:00,15.25,15.33,15.22,15.27,102900.0,10.3953,10.4498,10.3748,10.4089,102900.0
2009-03-10 14:10:00,15.27,15.31,15.14,15.16,203300.0,10.4089,10.4362,10.3203,10.3339,203300.0
2009-03-10 14:20:00,15.16,15.24,15.14,15.19,225700.0,10.3339,10.3885,10.3203,10.3544,225700.0
2009-03-10 14:30:00,15.19,15.28,15.16,15.19,227000.0,10.3544,10.4157,10.3339,10.3544,227000.0
2009-03-10 14:40:00,15.19,15.35,15.17,15.2,262900.0,10.3544,10.4635,10.3408,10.3612,262900.0
2009-03-10 14:50:00,15.2,15.42,15.19,15.42,216200.0,10.3612,10.5112,10.3544,10.5112,216200.0
2009-03-10 15:00:00,15.42,15.52,15.4,15.45,203300.0,10.5112,10.5793,10.4975,10.5316,203300.0
2009-03-10 15:10:00,15.44,15.48,15.23,15.32,420600.0,10.5248,10.5521,10.3817,10.443,420600.0
2009-03-10 15:20:00,15.33,15.55,15.24,15.53,339800.0,10.4498,10.5998,10.3885,10.5862,339800.0
2009-03-10 15:30:00,15.53,15.55,15.39,15.48,356800.0,10.5862,10.5998,10.4907,10.5521,356800.0
2009-03-10 15:40:00,15.48,15.61,15.41,15.45,564300.0,10.5521,10.6407,10.5044,10.5316,564300.0
2009-03-10 15:50:00,15.45,15.64,15.44,15.54,993900.0,10.5316,10.6611,10.5248,10.593,993900.0
2009-03-11 09:30:00,15.6,15.66,14.94,15.18,294800.0,10.7717,10.8131,10.316,10.4817,294800.0
2009-03-11 09:40:00,15.19,15.79,15.08,15.72,300000.0,10.4886,10.9029,10.4126,10.8546,300000.0
2009-03-11 09:50:00,15.73,16.0,15.61,15.68,331600.0,10.8615,11.0479,10.7786,10.8269,331600.0
2009-03-11 10:00:00,15.68,15.73,15.5,15.59,131800.0,10.8269,10.8615,10.7027,10.7648,131800.0
2009-03-11 10:10:00,15.59,15.74,15.58,15.71,132700.0,10.7648,10.8684,10.7579,10.8477,132700.0
2009-03-11 10:20:00,15.71,15.88,15.69,15.87,132500.0,10.8477,10.965,10.8339,10.9581,132500.0
2009-03-11 10:30:00,15.87,15.89,15.64,15.76,134700.0,10.9581,10.9719,10.7993,10.8822,134700.0
2009-03-11 10:40:00,15.75,15.78,15.36,15.39,222900.0,10.8753,10.896,10.606,10.6267,222900.0
2009-03-11 10:50:00,15.39,15.57,15.39,15.57,224200.0,10.6267,10.751,10.6267,10.751,224200.0
2009-03-11 11:00:00,15.55,15.71,15.52,15.62,219000.0,10.7372,10.8477,10.7165,10.7855,219000.0
2009-03-11 11:10:00,15.63,15.7,15.54,15.55,113200.0,10.7924,10.8408,10.7303,10.7372,113200.0
2009-03-11 11:20:00,15.55,15.55,15.33,15.37,161600.0,10.7372,10.7372,10.5853,10.6129,161600.0
2009-03-11 11:30:00,15.38,15.43,15.11,15.27,188100.0,10.6198,10.6543,10.4334,10.5438,188100.0
2009-03-11 11:40:00,15.27,15.28,15.17,15.22,85700.0,10.5438,10.5507,10.4748,10.5093,85700.0
2009-03-11 11:50:00,15.21,15.45,15.21,15.45,117100.0,10.5024,10.6681,10.5024,10.6681,117100.0
2009-03-11 12:00:00,15.45,15.51,15.36,15.38,80400.0,10.6681,10.7096,10.606,10.6198,80400.0
2009-03-11 12:10:00,15.39,15.51,15.36,15.43,69700.0,10.6267,10.7096,10.606,10.6543,69700.0
2009-03-11 12:20:00,15.42,15.43,15.29,15.31,151100.0,10.6474,10.6543,10.5577,10.5715,151100.0
2009-03-11 12:30:00,15.31,15.34,15.08,15.08,104300.0,10.5715,10.5922,10.4126,10.4126,104300.0
2009-03-11 12:40:00,15.08,15.12,15.04,15.08,145900.0,10.4126,10.4403,10.385,10.4126,145900.0
2009-03-11 12:50:00,15.09,15.13,15.01,15.01,102900.0,10.4196,10.4472,10.3643,10.3643,102900.0
2009-03-11 13:00:00,15.01,15.04,14.83,14.83,144600.0,10.3643,10.385,10.24,10.24,144600.0
2009-03-11 13:10:00,14.84,15.04,14.83,14.98,230600.0,10.2469,10.385,10.24,10.3436,230600.0
2009-03-11 13:20:00,14.98,15.0,14.85,14.86,124400.0,10.3436,10.3574,10.2538,10.2607,124400.0
2009-03-11 13:30:00,14.86,15.08,14.85,15.07,103000.0,10.2607,10.4126,10.2538,10.4057,103000.0
2009-03-11 13:40:00,15.08,15.13,15.04,15.07,178500.0,10.4126,10.4472,10.385,10.4057,178500.0
2009-03-11 13:50:00,15.06,15.09,14.97,15.09,72000.0,10.3988,10.4196,10.3367,10.4196,72000.0
2009-03-11 14:00:00,15.09,15.19,15.03,15.03,141200.0,10.4196,10.4886,10.3781,10.3781,141200.0
2009-03-11 14:10:00,15.02,15.05,14.85,14.91,164600.0,10.3712,10.3919,10.2538,10.2953,164600.0
2009-03-11 14:20:00,14.9,14.94,14.83,14.93,123800.0,10.2884,10.316,10.24,10.3091,123800.0
2009-03-11 14:30:00,14.93,15.14,14.93,15.12,182100.0,10.3091,10.4541,10.3091,10.4403,182100.0
2009-03-11 14:40:00,15.11,15.38,15.07,15.28,266800.0,10.4334,10.6198,10.4057,10.5507,266800.0
2009-03-11 14:50:00,15.29,15.31,15.17,15.17,96900.0,10.5577,10.5715,10.4748,10.4748,96900.0
2009-03-11 15:00:00,15.18,15.38,15.17,15.38,156500.0,10.4817,10.6198,10.4748,10.6198,156500.0
2009-03-11 15:10:00,15.38,15.46,15.36,15.44,121200.0,10.6198,10.675,10.606,10.6612,121200.0
2009-03-11 15:20:00,15.45,15.58,15.42,15.51,179300.0,10.6681,10.7579,10.6474,10.7096,179300.0
2009-03-11 15:30:00,15.51,15.58,15.38,15.58,146600.0,10.7096,10.7579,10.6198,10.7579,146600.0
2009-03-11 15:40:00,15.58,15.7,15.49,15.54,308700.0,10.7579,10.8408,10.6958,10.7303,308700.0
2009-03-11 15:50:00,15.55,15.58,15.38,15.39,398100.0,10.7372,10.7579,10.6198,10.6267,398100.0
2009-03-12 09:30:00,15.35,15.39,14.79,14.97,195400.0,10.5991,10.6267,10.2124,10.3367,195400.0
2009-03-12 09:40:00,14.97,15.07,14.75,15.05,146800.0,10.3367,10.4057,10.1848,10.3919,146800.0
2009-03-12 09:50:00,15.05,15.21,14.97,15.13,71500.0,10.3919,10.5024,10.3367,10.4472,71500.0
2009-03-12 10:00:00,15.13,15.4,15.13,15.36,114600.0,10.4472,10.6336,10.4472,10.606,114600.0
2009-03-12 10:10:00,15.34,15.45,15.3,15.4,99800.0,10.5922,10.6681,10.5646,10.6336,99800.0
2009-03-12 10:20:00,15.39,15.59,15.39,15.53,137400.0,10.6267,10.7648,10.6267,10.7234,137400.0
2009-03-12 10:30:00,15.54,15.63,15.37,15.42,95900.0,10.7303,10.7924,10.6129,10.6474,95900.0
2009-03-12 10:40:00,15.44,15.71,15.44,15.58,128100.0,10.6612,10.8477,10.6612,10.7579,128100.0
2009-03-12 10:50:00,15.57,15.6,15.47,15.48,87200.0,10.751,10.7717,10.6819,10.6888,87200.0
2009-03-12 11:00:00,15.48,15.54,15.36,15.42,58300.0,10.6888,10.7303,10.606,10.6474,58300.0
2009-03-12 11:10:00,15.42,15.64,15.4,15.6,95700.0,10.6474,10.7993,10.6336,10.7717,95700.0
2009-03-12 11:20:00,15.6,15.6,15.36,15.41,166200.0,10.7717,10.7717,10.606,10.6405,166200.0
2009-03-12 11:30:00,15.42,15.43,15.29,15.32,106400.0,10.6474,10.6543,10.5577,10.5784,106400.0
2009-03-12 11:40:00,15.32,15.54,15.32,15.38,115700.0,10.5784,10.7303,10.5784,10.6198,115700.0
2009-03-12 11:50:00,15.39,15.45,15.24,15.26,94000.0,10.6267,10.6681,10.5231,10.5369,94000.0
2009-03-12 12:00:00,15.26,15.4,15.23,15.39,149000.0,10.5369,10.6336,10.5162,10.6267,149000.0
2009-03-12 12:10:00,15.39,15.43,15.31,15.37,88700.0,10.6267,10.6543,10.5715,10.6129,88700.0
2009-03-12 12:20:00,15.36,15.41,15.23,15.3,127600.0,10.606,10.6405,10.5162,10.5646,127600.0
2009-03-12 12:30:00,15.3,15.4,15.27,15.38,80200.0,10.5646,10.6336,10.5438,10.6198,80200.0
2009-03-12 12:40:00,15.38,15.39,15.3,15.34,47700.0,10.6198,10.6267,10.5646,10.5922,47700.0
2009-03-12 12:50:00,15.35,15.45,15.3,15.4,81900.0,10.5991,10.6681,10.5646,10.6336,81900.0
2009-03-12 13:00:00,15.4,15.45,15.35,15.44,111900.0,10.6336,10.6681,10.5991,10.6612,111900.0
2009-03-12 13:10:00,15.45,15.47,15.38,15.39,99200.0,10.6681,10.6819,10.6198,10.6267,99200.0
2009-03-12 13:20:00,15.39,15.45,15.34,15.39,106200.0,10.6267,10.6681,10.5922,10.6267,106200.0
2009-03-12 13:30:00,15.4,15.49,15.37,15.49,65500.0,10.6336,10.6958,10.6129,10.6958,65500.0
2009-03-12 13:40:00,15.49,15.55,15.48,15.53,58400.0,10.6958,10.7372,10.6888,10.7234,58400.0
2009-03-12 13:50:00,15.54,15.61,15.53,15.57,80600.0,10.7303,10.7786,10.7234,10.751,80600.0
2009-03-12 14:00:00,15.57,15.63,15.53,15.57,81700.0,10.751,10.7924,10.7234,10.751,81700.0
2009-03-12 14:10:00,15.57,15.79,15.57,15.78,147000.0,10.751,10.9029,10.751,10.896,147000.0
2009-03-12 14:20:00,15.77,15.82,15.74,15.8,123600.0,10.8891,10.9236,10.8684,10.9098,123600.0
2009-03-12 14:30:00,15.79,15.86,15.74,15.84,124900.0,10.9029,10.9512,10.8684,10.9374,124900.0
2009-03-12 14:40:00,15.84,16.12,15.84,16.12,220500.0,10.9374,11.1308,10.9374,11.1308,220500.0
2009-03-12 14:50:00,16.13,16.17,16.04,16.09,216200.0,11.1377,11.1653,11.0755,11.11,216200.0
2009-03-12 15:00:00,16.08,16.1,15.96,16.07,167000.0,11.1031,11.117,11.0203,11.0962,167000.0
2009-03-12 15:10:00,16.07,16.33,16.07,16.32,274600.0,11.0962,11.2758,11.0962,11.2689,274600.0
2009-03-12 15:20:00,16.32,16.33,16.15,16.3,269800.0,11.2689,11.2758,11.1515,11.2551,269800.0
2009-03-12 15:30:00,16.3,16.53,16.23,16.5,576000.0,11.2551,11.4139,11.2067,11.3932,576000.0
2009-03-12 15:40:00,16.5,16.78,16.5,16.77,818600.0,11.3932,11.5865,11.3932,11.5796,818600.0
2009-03-12 15:50:00,16.77,16.78,16.42,16.61,1276100.0,11.5796,11.5865,11.3379,11.4691,1276100.0
2009-03-13 09:30:00,16.78,17.0,16.35,16.76,270500.0,11.5865,11.7384,11.2896,11.5727,270500.0
2009-03-13 09:40:00,16.76,16.95,16.38,16.62,289100.0,11.5727,11.7039,11.3103,11.476,289100.0
2009-03-13 09:50:00,16.64,16.75,16.47,16.7,130400.0,11.4898,11.5658,11.3724,11.5312,130400.0
2009-03-13 10:00:00,16.7,17.0,16.55,16.83,165400.0,11.5312,11.7384,11.4277,11.621,165400.0
2009-03-13 10:10:00,16.86,16.93,16.72,16.83,99700.0,11.6417,11.6901,11.5451,11.621,99700.0
2009-03-13 10:20:00,16.84,16.92,16.51,16.53,115300.0,11.6279,11.6832,11.4001,11.4139,115300.0
2009-03-13 10:30:00,16.55,16.61,16.45,16.52,109000.0,11.4277,11.4691,11.3586,11.407,109000.0
2009-03-13 10:40:00,16.54,16.76,16.49,16.67,163500.0,11.4208,11.5727,11.3862,11.5105,163500.0
2009-03-13 10:50:00,16.67,16.68,16.33,16.36,148600.0,11.5105,11.5174,11.2758,11.2965,148600.0
2009-03-13 11:00:00,16.35,16.5,16.14,16.26,201800.0,11.2896,11.3932,11.1446,11.2274,201800.0
2009-03-13 11:10:00,16.26,16.28,16.13,16.16,110800.0,11.2274,11.2412,11.1377,11.1584,110800.0
2009-03-13 11:20:00,16.16,16.35,16.09,16.34,110700.0,11.1584,11.2896,11.11,11.2827,110700.0
2009-03-13 11:30:00,16.31,16.31,16.11,16.18,142500.0,11.262,11.262,11.1239,11.1722,142500.0
2009-03-13 11:40:00,16.18,16.18,15.94,15.96,154600.0,11.1722,11.1722,11.0065,11.0203,154600.0
2009-03-13 11:50:00,15.95,16.08,15.93,16.07,133200.0,11.0134,11.1031,10.9996,11.0962,133200.0
2009-03-13 12:00:00,16.07,16.13,15.96,15.96,145500.0,11.0962,11.1377,11.0203,11.0203,145500.0
2009-03-13 12:10:00,15.97,15.98,15.82,15.89,100000.0,11.0272,11.0341,10.9236,10.9719,100000.0
2009-03-13 12:20:00,15.9,16.17,15.89,16.11,119500.0,10.9789,11.1653,10.9719,11.1239,119500.0
2009-03-13 12:30:00,16.1,16.25,16.09,16.2,79000.0,11.117,11.2205,11.11,11.186,79000.0
2009-03-13 12:40:00,16.21,16.44,16.2,16.38,113200.0,11.1929,11.3517,11.186,11.3103,113200.0
2009-03-13 12:50:00,16.38,16.4,16.26,16.36,75900.0,11.3103,11.3241,11.2274,11.2965,75900.0
2009-03-13 13:00:00,16.36,16.39,16.3,16.36,40800.0,11.2965,11.3172,11.2551,11.2965,40800.0
2009-03-13 13:10:00,16.35,16.59,16.35,16.51,80600.0,11.2896,11.4553,11.2896,11.4001,80600.0
2009-03-13 13:20:00,16.51,16.66,16.5,16.65,83000.0,11.4001,11.5036,11.3932,11.4967,83000.0
2009-03-13 13:30:00,16.64,16.66,16.43,16.45,68700.0,11.4898,11.5036,11.3448,11.3586,68700.0
2009-03-13 13:40:00,16.45,16.56,16.45,16.49,71500.0,11.3586,11.4346,11.3586,11.3862,71500.0
2009-03-13 13:50:00,16.49,16.58,16.44,16.54,162500.0,11.3862,11.4484,11.3517,11.4208,162500.0
2009-03-13 14:00:00,16.53,16.65,16.49,16.59,94000.0,11.4139,11.4967,11.3862,11.4553,94000.0
2009-03-13 14:10:00,16.58,16.6,16.42,16.43,144100.0,11.4484,11.4622,11.3379,11.3448,144100.0
2009-03-13 14:20:00,16.42,16.47,16.33,16.47,119300.0,11.3379,11.3724,11.2758,11.3724,119300.0
2009-03-13 14:30:00,16.46,16.65,16.45,16.6,119000.0,11.3655,11.4967,11.3586,11.4622,119000.0
2009-03-13 14:40:00,16.6,16.7,16.59,16.63,97800.0,11.4622,11.5312,11.4553,11.4829,97800.0
2009-03-13 14:50:00,16.62,16.63,16.49,16.53,83300.0,11.476,11.4829,11.3862,11.4139,83300.0
2009-03-13 15:00:00,16.53,16.64,16.51,16.61,99700.0,11.4139,11.4898,11.4001,11.4691,99700.0
2009-03-13 15:10:00,16.6,16.79,16.55,16.77,161400.0,11.4622,11.5934,11.4277,11.5796,161400.0
2009-03-13 15:20:00,16.77,16.9,16.74,16.88,172100.0,11.5796,11.6693,11.5589,11.6555,172100.0
2009-03-13 15:30:00,16.88,16.9,16.7,16.78,247500.0,11.6555,11.6693,11.5312,11.5865,247500.0
2009-03-13 15:40:00,16.79,16.89,16.74,16.74,283300.0,11.5934,11.6624,11.5589,11.5589,283300.0
2009-03-13 15:50:00,16.75,16.85,16.72,16.81,554200.0,11.5658,11.6348,11.5451,11.6072,554200.0
2009-03-16 09:30:00,16.93,17.5,16.93,17.37,230000.0,11.6901,12.0836,11.6901,11.9939,230000.0
2009-03-16 09:40:00,17.34,17.46,17.12,17.31,164700.0,11.9732,12.056,11.8213,11.9525,164700.0
2009-03-16 09:50:00,17.29,17.49,17.18,17.49,113600.0,11.9386,12.0767,11.8627,12.0767,113600.0
2009-03-16 10:00:00,17.49,17.53,17.23,17.3,128600.0,12.0767,12.1044,11.8972,11.9455,128600.0
2009-03-16 10:10:00,17.31,17.33,17.22,17.32,98700.0,11.9525,11.9663,11.8903,11.9594,98700.0
2009-03-16 10:20:00,17.32,17.45,17.31,17.33,59400.0,11.9594,12.0491,11.9525,11.9663,59400.0
2009-03-16 10:30:00,17.33,17.53,17.33,17.43,146200.0,11.9663,12.1044,11.9663,12.0353,146200.0
2009-03-16 10:40:00,17.42,17.55,17.42,17.51,96700.0,12.0284,12.1182,12.0284,12.0906,96700.0
2009-03-16 10:50:00,17.51,17.53,17.38,17.39,101200.0,12.0906,12.1044,12.0008,12.0077,101200.0
2009-03-16 11:00:00,17.4,17.55,17.38,17.51,115900.0,12.0146,12.1182,12.0008,12.0906,115900.0
2009-03-16 11:10:00,17.51,17.63,17.45,17.61,159600.0,12.0906,12.1734,12.0491,12.1596,159600.0
2009-03-16 11:20:00,17.61,17.74,17.59,17.64,176900.0,12.1596,12.2494,12.1458,12.1803,176900.0
2009-03-16 11:30:00,17.64,17.81,17.62,17.79,177200.0,12.1803,12.2977,12.1665,12.2839,177200.0
2009-03-16 11:40:00,17.79,17.96,17.77,17.96,386200.0,12.2839,12.4013,12.2701,12.4013,386200.0
2009-03-16 11:50:00,17.96,17.97,17.74,17.82,105900.0,12.4013,12.4082,12.2494,12.3046,105900.0
2009-03-16 12:00:00,17.81,17.82,17.68,17.74,108400.0,12.2977,12.3046,12.2079,12.2494,108400.0
2009-03-16 12:10:00,17.74,17.77,17.72,17.76,52500.0,12.2494,12.2701,12.2356,12.2632,52500.0
2009-03-16 12:20:00,17.76,17.87,17.72,17.87,91500.0,12.2632,12.3391,12.2356,12.3391,91500.0
2009-03-16 12:30:00,17.87,18.09,17.86,18.06,181800.0,12.3391,12.491,12.3322,12.4703,181800.0
2009-03-16 12:40:00,18.07,18.08,18.01,18.08,89600.0,12.4772,12.4841,12.4358,12.4841,89600.0
2009-03-16 12:50:00,18.08,18.08,17.98,18.01,137100.0,12.4841,12.4841,12.4151,12.4358,137100.0
2009-03-16 13:00:00,18.01,18.02,17.87,17.89,135800.0,12.4358,12.4427,12.3391,12.3529,135800.0
2009-03-16 13:10:00,17.89,17.91,17.84,17.9,54100.0,12.3529,12.3667,12.3184,12.3598,54100.0
2009-03-16 13:20:00,17.91,17.91,17.8,17.83,75000.0,12.3667,12.3667,12.2908,12.3115,75000.0
2009-03-16 13:30:00,17.82,17.98,17.8,17.96,93700.0,12.3046,12.4151,12.2908,12.4013,93700.0
2009-03-16 13:40:00,17.96,18.0,17.9,17.9,94700.0,12.4013,12.4289,12.3598,12.3598,94700.0
2009-03-16 13:50:00,17.91,17.92,17.77,17.79,110400.0,12.3667,12.3737,12.2701,12.2839,110400.0
2009-03-16 14:00:00,17.79,17.82,17.67,17.7,111800.0,12.2839,12.3046,12.201,12.2217,111800.0
2009-03-16 14:10:00,17.71,17.72,17.66,17.7,90500.0,12.2286,12.2356,12.1941,12.2217,90500.0
2009-03-16 14:20:00,17.7,17.7,17.53,17.54,146600.0,12.2217,12.2217,12.1044,12.1113,146600.0
2009-03-16 14:30:00,17.55,17.55,17.38,17.41,208600.0,12.1182,12.1182,12.0008,12.0215,208600.0
2009-03-16 14:40:00,17.41,17.56,17.4,17.51,252800.0,12.0215,12.1251,12.0146,12.0906,252800.0
2009-03-16 14:50:00,17.51,17.53,17.19,17.25,150700.0,12.0906,12.1044,11.8696,11.911,150700.0
2009-03-16 15:00:00,17.25,17.29,17.11,17.22,165300.0,11.911,11.9386,11.8144,11.8903,165300.0
2009-03-16 15:10:00,17.22,17.25,17.02,17.08,147100.0,11.8903,11.911,11.7522,11.7936,147100.0
2009-03-16 15:20:00,17.08,17.11,16.86,17.02,250400.0,11.7936,11.8144,11.6417,11.7522,250400.0
2009-03-16 15:30:00,17.03,17.04,16.81,16.82,174600.0,11.7591,11.766,11.6072,11.6141,174600.0
2009-03-16 15:40:00,16.83,17.03,16.82,16.91,318100.0,11.621,11.7591,11.6141,11.6763,318100.0
2009-03-16 15:50:00,16.9,16.95,16.6,16.65,920000.0,11.6693,11.7039,11.4622,11.4967,920000.0
2009-03-17 09:30:00,16.63,16.88,16.56,16.62,121400.0,11.4829,11.6555,11.4346,11.476,121400.0
2009-03-17 09:40:00,16.62,16.75,16.37,16.72,169800.0,11.476,11.5658,11.3034,11.5451,169800.0
2009-03-17 09:50:00,16.72,16.9,16.63,16.81,106600.0,11.5451,11.6693,11.4829,11.6072,106600.0
2009-03-17 10:00:00,16.81,17.24,16.81,17.06,269600.0,11.6072,11.9041,11.6072,11.7798,269600.0
2009-03-17 10:10:00,17.06,17.18,16.96,17.08,90800.0,11.7798,11.8627,11.7108,11.7936,90800.0
2009-03-17 10:20:00,17.09,17.23,17.08,17.09,70200.0,11.8005,11.8972,11.7936,11.8005,70200.0
2009-03-17 10:30:00,17.1,17.25,17.05,17.2,87800.0,11.8074,11.911,11.7729,11.8765,87800.0
2009-03-17 10:40:00,17.2,17.41,17.13,17.33,101100.0,11.8765,12.0215,11.8282,11.9663,101100.0
2009-03-17 10:50:00,17.33,17.34,17.22,17.27,97500.0,11.9663,11.9732,11.8903,11.9248,97500.0
2009-03-17 11:00:00,17.26,17.27,17.14,17.15,124500.0,11.9179,11.9248,11.8351,11.842,124500.0
2009-03-17 11:10:00,17.16,17.19,17.06,17.11,80900.0,11.8489,11.8696,11.7798,11.8144,80900.0
2009-03-17 11:20:00,17.1,17.24,17.08,17.08,132700.0,11.8074,11.9041,11.7936,11.7936,132700.0
2009-03-17 11:30:00,17.07,17.12,17.03,17.08,116200.0,11.7867,11.8213,11.7591,11.7936,116200.0
2009-03-17 11:40:00,17.07,17.24,17.06,17.18,123300.0,11.7867,11.9041,11.7798,11.8627,123300.0
2009-03-17 11:50:00,17.18,17.29,17.15,17.25,105100.0,11.8627,11.9386,11.842,11.911,105100.0
2009-03-17 12:00:00,17.27,17.36,17.24,17.3,158700.0,11.9248,11.987,11.9041,11.9455,158700.0
2009-03-17 12:10:00,17.3,17.3,17.21,17.28,77600.0,11.9455,11.9455,11.8834,11.9317,77600.0
2009-03-17 12:20:00,17.29,17.52,17.29,17.5,117100.0,11.9386,12.0975,11.9386,12.0836,117100.0
2009-03-17 12:30:00,17.5,17.58,17.39,17.58,80800.0,12.0836,12.1389,12.0077,12.1389,80800.0
2009-03-17 12:40:00,17.56,17.67,17.53,17.58,96500.0,12.1251,12.201,12.1044,12.1389,96500.0
2009-03-17 12:50:00,17.57,17.58,17.49,17.5,65300.0,12.132,12.1389,12.0767,12.0836,65300.0
2009-03-17 13:00:00,17.5,17.55,17.42,17.51,76000.0,12.0836,12.1182,12.0284,12.0906,76000.0
2009-03-17 13:10:00,17.52,17.61,17.47,17.53,114200.0,12.0975,12.1596,12.0629,12.1044,114200.0
2009-03-17 13:20:00,17.54,17.58,17.47,17.5,98500.0,12.1113,12.1389,12.0629,12.0836,98500.0
2009-03-17 13:30:00,17.47,17.56,17.44,17.51,117300.0,12.0629,12.1251,12.0422,12.0906,117300.0
2009-03-17 13:40:00,17.51,17.54,17.38,17.38,94700.0,12.0906,12.1113,12.0008,12.0008,94700.0
2009-03-17 13:50:00,17.38,17.39,17.23,17.27,130600.0,12.0008,12.0077,11.8972,11.9248,130600.0
2009-03-17 14:00:00,17.27,17.29,17.18,17.25,116900.0,11.9248,11.9386,11.8627,11.911,116900.0
2009-03-17 14:10:00,17.26,17.34,17.22,17.28,123700.0,11.9179,11.9732,11.8903,11.9317,123700.0
2009-03-17 14:20:00,17.29,17.33,17.18,17.18,73500.0,11.9386,11.9663,11.8627,11.8627,73500.0
2009-03-17 14:30:00,17.18,17.24,17.13,17.24,101400.0,11.8627,11.9041,11.8282,11.9041,101400.0
2009-03-17 14:40:00,17.24,17.35,17.24,17.35,105700.0,11.9041,11.9801,11.9041,11.9801,105700.0
2009-03-17 14:50:00,17.36,17.38,17.27,17.28,113000.0,11.987,12.0008,11.9248,11.9317,113000.0
2009-03-17 15:00:00,17.28,17.56,17.24,17.56,160900.0,11.9317,12.1251,11.9041,12.1251,160900.0
2009-03-17 15:10:00,17.56,17.57,17.42,17.47,145000.0,12.1251,12.132,12.0284,12.0629,145000.0
2009-03-17 15:20:00,17.47,17.56,17.42,17.43,190200.0,12.0629,12.1251,12.0284,12.0353,190200.0
2009-03-17 15:30:00,17.43,17.46,17.34,17.39,291900.0,12.0353,12.056,11.9732,12.0077,291900.0
2009-03-17 15:40:00,17.41,17.66,17.41,17.64,344000.0,12.0215,12.1941,12.0215,12.1803,344000.0
2009-03-17 15:50:00,17.64,17.98,17.62,17.95,979600.0,12.1803,12.4151,12.1665,12.3944,979600.0
2009-03-18 09:30:00,17.78,17.78,17.22,17.25,262300.0,12.277,12.277,11.8903,11.911,262300.0
2009-03-18 09:40:00,17.27,17.75,17.24,17.55,303500.0,11.9248,12.2563,11.9041,12.1182,303500.0
2009-03-18 09:50:00,17.55,17.64,17.4,17.6,96300.0,12.1182,12.1803,12.0146,12.1527,96300.0
2009-03-18 10:00:00,17.63,17.68,17.53,17.55,114900.0,12.1734,12.2079,12.1044,12.1182,114900.0
2009-03-18 10:10:00,17.55,17.64,17.45,17.62,88600.0,12.1182,12.1803,12.0491,12.1665,88600.0
2009-03-18 10:20:00,17.62,17.85,17.55,17.82,112700.0,12.1665,12.3253,12.1182,12.3046,112700.0
2009-03-18 10:30:00,17.81,17.85,17.59,17.68,133600.0,12.2977,12.3253,12.1458,12.2079,133600.0
2009-03-18 10:40:00,17.67,17.89,17.67,17.88,126400.0,12.201,12.3529,12.201,12.346,126400.0
2009-03-18 10:50:00,17.88,18.0,17.78,17.98,160600.0,12.346,12.4289,12.277,12.4151,160600.0
2009-03-18 11:00:00,17.98,18.04,17.89,17.98,181600.0,12.4151,12.4565,12.3529,12.4151,181600.0
2009-03-18 11:10:00,17.98,18.02,17.78,17.79,134400.0,12.4151,12.4427,12.277,12.2839,134400.0
2009-03-18 11:20:00,17.81,17.92,17.79,17.87,92500.0,12.2977,12.3737,12.2839,12.3391,92500.0
2009-03-18 11:30:00,17.86,17.99,17.84,17.85,109000.0,12.3322,12.422,12.3184,12.3253,109000.0
2009-03-18 11:40:00,17.85,17.99,17.82,17.91,110300.0,12.3253,12.422,12.3046,12.3667,110300.0
2009-03-18 11:50:00,17.91,18.14,17.89,18.1,134600.0,12.3667,12.5256,12.3529,12.4979,134600.0
2009-03-18 12:00:00,18.11,18.3,18.11,18.21,170300.0,12.5048,12.636,12.5048,12.5739,170300.0
2009-03-18 12:10:00,18.21,18.36,18.17,18.34,145700.0,12.5739,12.6775,12.5463,12.6637,145700.0
2009-03-18 12:20:00,18.34,18.42,18.33,18.4,194200.0,12.6637,12.7189,12.6568,12.7051,194200.0
2009-03-18 12:30:00,18.39,18.41,18.28,18.31,134000.0,12.6982,12.712,12.6222,12.6429,134000.0
2009-03-18 12:40:00,18.3,18.47,18.3,18.34,199800.0,12.636,12.7534,12.636,12.6637,199800.0
2009-03-18 12:50:00,18.34,18.49,18.27,18.44,142300.0,12.6637,12.7672,12.6153,12.7327,142300.0
2009-03-18 13:00:00,18.44,18.45,18.3,18.33,126200.0,12.7327,12.7396,12.636,12.6568,126200.0
2009-03-18 13:10:00,18.33,18.37,18.29,18.32,94000.0,12.6568,12.6844,12.6291,12.6499,94000.0
2009-03-18 13:20:00,18.33,18.49,18.31,18.49,117100.0,12.6568,12.7672,12.6429,12.7672,117100.0
2009-03-18 13:30:00,18.48,18.6,18.47,18.6,127000.0,12.7603,12.8432,12.7534,12.8432,127000.0
2009-03-18 13:40:00,18.6,18.9,18.6,18.68,321700.0,12.8432,13.0503,12.8432,12.8984,321700.0
2009-03-18 13:50:00,18.68,18.79,18.54,18.56,178100.0,12.8984,12.9744,12.8018,12.8156,178100.0
2009-03-18 14:00:00,18.55,18.57,18.47,18.57,116900.0,12.8087,12.8225,12.7534,12.8225,116900.0
2009-03-18 14:10:00,18.57,18.95,18.52,18.74,215600.0,12.8225,13.0849,12.7879,12.9399,215600.0
2009-03-18 14:20:00,18.74,19.41,18.71,18.87,650200.0,12.9399,13.4025,12.9191,13.0296,650200.0
2009-03-18 14:30:00,18.86,19.28,18.86,19.24,502300.0,13.0227,13.3127,13.0227,13.2851,502300.0
2009-03-18 14:40:00,19.24,19.55,19.14,19.52,443200.0,13.2851,13.4992,13.2161,13.4784,443200.0
2009-03-18 14:50:00,19.52,19.69,19.38,19.57,412800.0,13.4784,13.5958,13.3818,13.513,412800.0
2009-03-18 15:00:00,19.58,19.59,19.25,19.43,340100.0,13.5199,13.5268,13.292,13.4163,340100.0
2009-03-18 15:10:00,19.43,19.53,19.15,19.19,265400.0,13.4163,13.4853,13.223,13.2506,265400.0
2009-03-18 15:20:00,19.19,19.19,18.77,19.01,605400.0,13.2506,13.2506,12.9606,13.1263,605400.0
2009-03-18 15:30:00,19.01,19.13,18.81,18.93,449600.0,13.1263,13.2092,12.9882,13.0711,449600.0
2009-03-18 15:40:00,18.93,19.33,18.93,19.27,494600.0,13.0711,13.3472,13.0711,13.3058,494600.0
2009-03-18 15:50:00,19.27,19.72,19.27,19.6,1468300.0,13.3058,13.6165,13.3058,13.5337,1468300.0
2009-03-19 09:30:00,19.92,20.21,19.57,20.05,437900.0,13.7546,13.9549,13.513,13.8444,437900.0
2009-03-19 09:40:00,20.05,20.25,19.88,20.24,327200.0,13.8444,13.9825,13.727,13.9756,327200.0
2009-03-19 09:50:00,20.23,20.24,19.8,19.81,432900.0,13.9687,13.9756,13.6718,13.6787,432900.0
2009-03-19 10:00:00,19.81,20.01,19.39,19.46,345700.0,13.6787,13.8168,13.3887,13.437,345700.0
2009-03-19 10:10:00,19.45,19.96,19.4,19.87,293800.0,13.4301,13.7823,13.3956,13.7201,293800.0
2009-03-19 10:20:00,19.88,20.0,19.69,19.69,145400.0,13.727,13.8099,13.5958,13.5958,145400.0
2009-03-19 10:30:00,19.69,19.99,19.66,19.97,126600.0,13.5958,13.803,13.5751,13.7892,126600.0
2009-03-19 10:40:00,19.97,20.07,19.79,19.84,144300.0,13.7892,13.8582,13.6649,13.6994,144300.0
2009-03-19 10:50:00,19.84,19.85,19.64,19.78,172900.0,13.6994,13.7063,13.5613,13.658,172900.0
2009-03-19 11:00:00,19.76,19.94,19.64,19.64,127000.0,13.6442,13.7685,13.5613,13.5613,127000.0
2009-03-19 11:10:00,19.63,19.81,19.49,19.66,199700.0,13.5544,13.6787,13.4577,13.5751,199700.0
2009-03-19 11:20:00,19.66,19.67,19.36,19.36,188800.0,13.5751,13.582,13.368,13.368,188800.0
2009-03-19 11:30:00,19.36,19.54,19.34,19.38,195600.0,13.368,13.4923,13.3542,13.3818,195600.0
2009-03-19 11:40:00,19.37,19.37,19.11,19.2,203000.0,13.3749,13.3749,13.1953,13.2575,203000.0
2009-03-19 11:50:00,19.19,19.44,19.01,19.38,332300.0,13.2506,13.4232,13.1263,13.3818,332300.0
2009-03-19 12:00:00,19.38,19.4,19.05,19.1,230200.0,13.3818,13.3956,13.1539,13.1884,230200.0
2009-03-19 12:10:00,19.1,19.35,19.0,19.07,215900.0,13.1884,13.3611,13.1194,13.1677,215900.0
2009-03-19 12:20:00,19.08,19.23,18.99,19.14,107300.0,13.1746,13.2782,13.1125,13.2161,107300.0
2009-03-19 12:30:00,19.16,19.25,19.09,19.18,82900.0,13.2299,13.292,13.1815,13.2437,82900.0
2009-03-19 12:40:00,19.17,19.47,19.11,19.39,111100.0,13.2368,13.4439,13.1953,13.3887,111100.0
2009-03-19 12:50:00,19.4,19.46,19.17,19.17,126200.0,13.3956,13.437,13.2368,13.2368,126200.0
2009-03-19 13:00:00,19.17,19.3,19.03,19.06,129700.0,13.2368,13.3265,13.1401,13.1608,129700.0
2009-03-19 13:10:00,19.05,19.27,19.05,19.24,103200.0,13.1539,13.3058,13.1539,13.2851,103200.0
2009-03-19 13:20:00,19.24,19.38,19.21,19.3,110300.0,13.2851,13.3818,13.2644,13.3265,110300.0
2009-03-19 13:30:00,19.31,19.36,19.1,19.23,138600.0,13.3334,13.368,13.1884,13.2782,138600.0
2009-03-19 13:40:00,19.23,19.46,19.22,19.44,146900.0,13.2782,13.437,13.2713,13.4232,146900.0
2009-03-19 13:50:00,19.45,19.48,19.32,19.38,132900.0,13.4301,13.4508,13.3403,13.3818,132900.0
2009-03-19 14:00:00,19.39,19.63,19.39,19.59,181400.0,13.3887,13.5544,13.3887,13.5268,181400.0
2009-03-19 14:10:00,19.59,19.59,19.3,19.32,199700.0,13.5268,13.5268,13.3265,13.3403,199700.0
2009-03-19 14:20:00,19.31,19.32,19.11,19.2,156600.0,13.3334,13.3403,13.1953,13.2575,156600.0
2009-03-19 14:30:00,19.21,19.25,19.05,19.13,157400.0,13.2644,13.292,13.1539,13.2092,157400.0
2009-03-19 14:40:00,19.13,19.15,18.95,18.96,160500.0,13.2092,13.223,13.0849,13.0918,160500.0
2009-03-19 14:50:00,18.97,18.99,18.76,18.92,241900.0,13.0987,13.1125,12.9537,13.0641,241900.0
2009-03-19 15:00:00,18.92,19.11,18.91,19.08,201500.0,13.0641,13.1953,13.0572,13.1746,201500.0
2009-03-19 15:10:00,19.08,19.16,19.0,19.13,239100.0,13.1746,13.2299,13.1194,13.2092,239100.0
2009-03-19 15:20:00,19.12,19.14,18.88,18.96,279700.0,13.2022,13.2161,13.0365,13.0918,279700.0
2009-03-19 15:30:00,18.96,19.16,18.92,18.95,309000.0,13.0918,13.2299,13.0641,13.0849,309000.0
2009-03-19 15:40:00,18.95,19.02,18.84,18.87,448200.0,13.0849,13.1332,13.0089,13.0296,448200.0
2009-03-19 15:50:00,18.87,18.87,18.63,18.69,996500.0,13.0296,13.0296,12.8639,12.9053,996500.0
2009-03-20 09:30:00,18.91,19.37,18.52,18.73,1318200.0,13.0572,13.3749,12.7879,12.933,1318200.0
2009-03-20 09:40:00,18.72,18.99,18.53,18.85,260400.0,12.926,13.1125,12.7949,13.0158,260400.0
2009-03-20 09:50:00,18.87,19.04,18.75,18.86,189300.0,13.0296,13.147,12.9468,13.0227,189300.0
2009-03-20 10:00:00,18.88,18.97,18.76,18.89,130000.0,13.0365,13.0987,12.9537,13.0434,130000.0
2009-03-20 10:10:00,18.89,19.1,18.86,18.97,149700.0,13.0434,13.1884,13.0227,13.0987,149700.0
2009-03-20 10:20:00,18.97,19.21,18.89,19.21,135000.0,13.0987,13.2644,13.0434,13.2644,135000.0
2009-03-20 10:30:00,19.21,19.26,19.15,19.16,117200.0,13.2644,13.2989,13.223,13.2299,117200.0
2009-03-20 10:40:00,19.16,19.22,19.03,19.08,148600.0,13.2299,13.2713,13.1401,13.1746,148600.0
2009-03-20 10:50:00,19.07,19.11,18.95,19.07,101500.0,13.1677,13.1953,13.0849,13.1677,101500.0
2009-03-20 11:00:00,19.06,19.08,18.94,18.96,89800.0,13.1608,13.1746,13.078,13.0918,89800.0
2009-03-20 11:10:00,18.96,18.97,18.77,18.88,121600.0,13.0918,13.0987,12.9606,13.0365,121600.0
2009-03-20 11:20:00,18.88,18.88,18.66,18.75,144300.0,13.0365,13.0365,12.8846,12.9468,144300.0
2009-03-20 11:30:00,18.75,18.91,18.72,18.9,112200.0,12.9468,13.0572,12.926,13.0503,112200.0
2009-03-20 11:40:00,18.9,19.06,18.9,19.0,172200.0,13.0503,13.1608,13.0503,13.1194,172200.0
2009-03-20 11:50:00,18.99,19.13,18.96,19.09,146500.0,13.1125,13.2092,13.0918,13.1815,146500.0
2009-03-20 12:00:00,19.08,19.1,19.03,19.06,122500.0,13.1746,13.1884,13.1401,13.1608,122500.0
2009-03-20 12:10:00,19.06,19.29,19.06,19.29,129800.0,13.1608,13.3196,13.1608,13.3196,129800.0
2009-03-20 12:20:00,19.3,19.35,19.19,19.23,76700.0,13.3265,13.3611,13.2506,13.2782,76700.0
2009-03-20 12:30:00,19.23,19.33,19.18,19.19,101600.0,13.2782,13.3472,13.2437,13.2506,101600.0
2009-03-20 12:40:00,19.18,19.22,19.04,19.04,114800.0,13.2437,13.2713,13.147,13.147,114800.0
2009-03-20 12:50:00,19.03,19.03,18.84,18.9,140400.0,13.1401,13.1401,13.0089,13.0503,140400.0
2009-03-20 13:00:00,18.89,18.92,18.84,18.87,77100.0,13.0434,13.0641,13.0089,13.0296,77100.0
2009-03-20 13:10:00,18.88,18.98,18.87,18.88,80600.0,13.0365,13.1056,13.0296,13.0365,80600.0
2009-03-20 13:20:00,18.87,18.88,18.77,18.84,167200.0,13.0296,13.0365,12.9606,13.0089,167200.0
2009-03-20 13:30:00,18.84,18.98,18.77,18.82,112800.0,13.0089,13.1056,12.9606,12.9951,112800.0
2009-03-20 13:40:00,18.82,18.9,18.73,18.74,128900.0,12.9951,13.0503,12.933,12.9399,128900.0
2009-03-20 13:50:00,18.74,18.83,18.62,18.63,189200.0,12.9399,13.002,12.857,12.8639,189200.0
2009-03-20 14:00:00,18.63,18.65,18.52,18.52,132400.0,12.8639,12.8777,12.7879,12.7879,132400.0
2009-03-20 14:10:00,18.52,18.8,18.5,18.74,153100.0,12.7879,12.9813,12.7741,12.9399,153100.0
2009-03-20 14:20:00,18.73,18.83,18.67,18.8,87000.0,12.933,13.002,12.8915,12.9813,87000.0
2009-03-20 14:30:00,18.79,18.84,18.67,18.76,128400.0,12.9744,13.0089,12.8915,12.9537,128400.0
2009-03-20 14:40:00,18.76,18.76,18.57,18.67,130900.0,12.9537,12.9537,12.8225,12.8915,130900.0
2009-03-20 14:50:00,18.67,18.8,18.62,18.73,115400.0,12.8915,12.9813,12.857,12.933,115400.0
2009-03-20 15:00:00,18.73,18.87,18.73,18.87,120100.0,12.933,13.0296,12.933,13.0296,120100.0
2009-03-20 15:10:00,18.87,18.96,18.8,18.84,133500.0,13.0296,13.0918,12.9813,13.0089,133500.0
2009-03-20 15:20:00,18.84,19.05,18.8,18.92,191500.0,13.0089,13.1539,12.9813,13.0641,191500.0
2009-03-20 15:30:00,18.93,19.08,18.9,18.93,219800.0,13.0711,13.1746,13.0503,13.0711,219800.0
2009-03-20 15:40:00,18.93,18.95,18.66,18.66,370400.0,13.0711,13.0849,12.8846,12.8846,370400.0
2009-03-20 15:50:00,18.66,18.7,18.57,18.59,804200.0,12.8846,12.9122,12.8225,12.8363,804200.0
2009-03-23 09:30:00,19.28,19.92,19.27,19.39,300600.0,13.3127,13.7546,13.3058,13.3887,300600.0
2009-03-23 09:40:00,19.39,19.49,19.19,19.26,228400.0,13.3887,13.4577,13.2506,13.2989,228400.0
2009-03-23 09:50:00,19.25,19.57,19.14,19.56,131600.0,13.292,13.513,13.2161,13.5061,131600.0
2009-03-23 10:00:00,19.56,19.71,19.36,19.5,190600.0,13.5061,13.6096,13.368,13.4646,190600.0
2009-03-23 10:10:00,19.5,19.59,19.36,19.46,137700.0,13.4646,13.5268,13.368,13.437,137700.0
2009-03-23 10:20:00,19.47,19.6,19.39,19.48,85000.0,13.4439,13.5337,13.3887,13.4508,85000.0
2009-03-23 10:30:00,19.49,19.68,19.49,19.51,104600.0,13.4577,13.5889,13.4577,13.4715,104600.0
2009-03-23 10:40:00,19.52,19.57,19.44,19.52,105200.0,13.4784,13.513,13.4232,13.4784,105200.0
2009-03-23 10:50:00,19.53,19.73,19.49,19.7,150000.0,13.4853,13.6234,13.4577,13.6027,150000.0
2009-03-23 11:00:00,19.7,19.73,19.62,19.62,106600.0,13.6027,13.6234,13.5475,13.5475,106600.0
2009-03-23 11:10:00,19.62,19.66,19.56,19.58,98000.0,13.5475,13.5751,13.5061,13.5199,98000.0
2009-03-23 11:20:00,19.56,19.6,19.47,19.53,81000.0,13.5061,13.5337,13.4439,13.4853,81000.0
2009-03-23 11:30:00,19.54,19.65,19.45,19.48,100800.0,13.4923,13.5682,13.4301,13.4508,100800.0
2009-03-23 11:40:00,19.48,19.6,19.46,19.52,62100.0,13.4508,13.5337,13.437,13.4784,62100.0
2009-03-23 11:50:00,19.53,19.66,19.49,19.57,115500.0,13.4853,13.5751,13.4577,13.513,115500.0
2009-03-23 12:00:00,19.58,19.58,19.48,19.53,78700.0,13.5199,13.5199,13.4508,13.4853,78700.0
2009-03-23 12:10:00,19.54,19.59,19.44,19.44,84800.0,13.4923,13.5268,13.4232,13.4232,84800.0
2009-03-23 12:20:00,19.45,19.51,19.42,19.5,61500.0,13.4301,13.4715,13.4094,13.4646,61500.0
2009-03-23 12:30:00,19.51,19.57,19.5,19.55,65000.0,13.4715,13.513,13.4646,13.4992,65000.0
2009-03-23 12:40:00,19.55,19.57,19.45,19.48,39500.0,13.4992,13.513,13.4301,13.4508,39500.0
2009-03-23 12:50:00,19.47,19.57,19.43,19.45,53300.0,13.4439,13.513,13.4163,13.4301,53300.0
2009-03-23 13:00:00,19.44,19.48,19.38,19.44,51900.0,13.4232,13.4508,13.3818,13.4232,51900.0
2009-03-23 13:10:00,19.45,19.68,19.45,19.53,124800.0,13.4301,13.5889,13.4301,13.4853,124800.0
2009-03-23 13:20:00,19.54,19.56,19.35,19.38,105800.0,13.4923,13.5061,13.3611,13.3818,105800.0
2009-03-23 13:30:00,19.38,19.45,19.31,19.34,80000.0,13.3818,13.4301,13.3334,13.3542,80000.0
2009-03-23 13:40:00,19.32,19.45,19.28,19.44,63300.0,13.3403,13.4301,13.3127,13.4232,63300.0
2009-03-23 13:50:00,19.44,19.53,19.43,19.47,150000.0,13.4232,13.4853,13.4163,13.4439,150000.0
2009-03-23 14:00:00,19.46,19.59,19.45,19.58,105900.0,13.437,13.5268,13.4301,13.5199,105900.0
2009-03-23 14:10:00,19.58,19.61,19.52,19.61,237900.0,13.5199,13.5406,13.4784,13.5406,237900.0
2009-03-23 14:20:00,19.6,19.73,19.6,19.7,103300.0,13.5337,13.6234,13.5337,13.6027,103300.0
2009-03-23 14:30:00,19.7,19.82,19.7,19.7,137100.0,13.6027,13.6856,13.6027,13.6027,137100.0
2009-03-23 14:40:00,19.7,19.83,19.66,19.83,270300.0,13.6027,13.6925,13.5751,13.6925,270300.0
2009-03-23 14:50:00,19.82,19.95,19.78,19.93,248700.0,13.6856,13.7754,13.658,13.7615,248700.0
2009-03-23 15:00:00,19.93,19.97,19.83,19.86,171800.0,13.7615,13.7892,13.6925,13.7132,171800.0
2009-03-23 15:10:00,19.86,20.11,19.85,20.05,248000.0,13.7132,13.8858,13.7063,13.8444,248000.0
2009-03-23 15:20:00,20.05,20.12,19.96,20.12,258500.0,13.8444,13.8927,13.7823,13.8927,258500.0
2009-03-23 15:30:00,20.13,20.29,20.09,20.27,334700.0,13.8996,14.0101,13.872,13.9963,334700.0
2009-03-23 15:40:00,20.27,20.59,20.27,20.59,695000.0,13.9963,14.2173,13.9963,14.2173,695000.0
2009-03-23 15:50:00,20.58,21.25,20.58,21.24,2352100.0,14.2104,14.673,14.2104,14.6661,2352100.0
2009-03-24 09:30:00,20.48,20.77,20.06,20.34,356500.0,14.1413,14.3416,13.8513,14.0446,356500.0
2009-03-24 09:40:00,20.34,20.69,20.21,20.47,342400.0,14.0446,14.2863,13.9549,14.1344,342400.0
2009-03-24 09:50:00,20.46,20.84,20.39,20.82,195700.0,14.1275,14.3899,14.0792,14.3761,195700.0
2009-03-24 10:00:00,20.82,21.29,20.81,21.08,365200.0,14.3761,14.7006,14.3692,14.5556,365200.0
2009-03-24 10:10:00,21.07,21.26,20.9,20.93,202100.0,14.5487,14.6799,14.4313,14.452,202100.0
2009-03-24 10:20:00,20.93,21.39,20.91,21.07,281500.0,14.452,14.7697,14.4382,14.5487,281500.0
2009-03-24 10:30:00,21.08,21.13,20.77,20.86,224000.0,14.5556,14.5901,14.3416,14.4037,224000.0
2009-03-24 10:40:00,20.87,20.97,20.71,20.8,146200.0,14.4106,14.4797,14.3001,14.3623,146200.0
2009-03-24 10:50:00,20.8,20.89,20.76,20.8,91300.0,14.3623,14.4244,14.3347,14.3623,91300.0
2009-03-24 11:00:00,20.8,20.98,20.69,20.92,135000.0,14.3623,14.4866,14.2863,14.4451,135000.0
2009-03-24 11:10:00,20.91,21.0,20.8,20.8,183800.0,14.4382,14.5004,14.3623,14.3623,183800.0
2009-03-24 11:20:00,20.81,20.9,20.78,20.81,225300.0,14.3692,14.4313,14.3485,14.3692,225300.0
2009-03-24 11:30:00,20.8,20.85,20.72,20.8,133600.0,14.3623,14.3968,14.307,14.3623,133600.0
2009-03-24 11:40:00,20.8,20.86,20.68,20.73,146800.0,14.3623,14.4037,14.2794,14.3139,146800.0
2009-03-24 11:50:00,20.74,20.8,20.47,20.51,208800.0,14.3208,14.3623,14.1344,14.162,208800.0
2009-03-24 12:00:00,20.52,20.56,20.4,20.45,98800.0,14.1689,14.1966,14.0861,14.1206,98800.0
2009-03-24 12:10:00,20.45,20.65,20.41,20.6,60500.0,14.1206,14.2587,14.093,14.2242,60500.0
2009-03-24 12:20:00,20.59,20.65,20.52,20.62,50300.0,14.2173,14.2587,14.1689,14.238,50300.0
2009-03-24 12:30:00,20.64,20.72,20.51,20.52,67800.0,14.2518,14.307,14.162,14.1689,67800.0
2009-03-24 12:40:00,20.52,20.75,20.49,20.75,63900.0,14.1689,14.3278,14.1482,14.3278,63900.0
2009-03-24 12:50:00,20.75,20.77,20.63,20.64,109500.0,14.3278,14.3416,14.2449,14.2518,109500.0
2009-03-24 13:00:00,20.64,20.69,20.51,20.62,116100.0,14.2518,14.2863,14.162,14.238,116100.0
2009-03-24 13:10:00,20.62,20.73,20.51,20.68,119300.0,14.238,14.3139,14.162,14.2794,119300.0
2009-03-24 13:20:00,20.69,20.87,20.69,20.81,75600.0,14.2863,14.4106,14.2863,14.3692,75600.0
2009-03-24 13:30:00,20.81,20.84,20.6,20.62,113500.0,14.3692,14.3899,14.2242,14.238,113500.0
2009-03-24 13:40:00,20.62,20.82,20.62,20.67,77300.0,14.238,14.3761,14.238,14.2725,77300.0
2009-03-24 13:50:00,20.67,20.69,20.48,20.63,163100.0,14.2725,14.2863,14.1413,14.2449,163100.0
2009-03-24 14:00:00,20.64,20.74,20.55,20.7,129900.0,14.2518,14.3208,14.1897,14.2932,129900.0
2009-03-24 14:10:00,20.71,20.73,20.53,20.58,211400.0,14.3001,14.3139,14.1758,14.2104,211400.0
2009-03-24 14:20:00,20.58,20.68,20.4,20.42,216700.0,14.2104,14.2794,14.0861,14.0999,216700.0
2009-03-24 14:30:00,20.41,20.5,20.33,20.4,103400.0,14.093,14.1551,14.0377,14.0861,103400.0
2009-03-24 14:40:00,20.4,20.56,20.39,20.47,116300.0,14.0861,14.1966,14.0792,14.1344,116300.0
2009-03-24 14:50:00,20.46,20.5,20.21,20.39,173200.0,14.1275,14.1551,13.9549,14.0792,173200.0
2009-03-24 15:00:00,20.39,20.45,20.15,20.2,193700.0,14.0792,14.1206,13.9135,13.948,193700.0
2009-03-24 15:10:00,20.2,20.42,20.18,20.26,190200.0,13.948,14.0999,13.9342,13.9894,190200.0
2009-03-24 15:20:00,20.27,20.34,20.17,20.28,144800.0,13.9963,14.0446,13.9273,14.0032,144800.0
2009-03-24 15:30:00,20.28,20.44,20.19,20.33,180200.0,14.0032,14.1137,13.9411,14.0377,180200.0
2009-03-24 15:40:00,20.33,20.38,20.06,20.08,412000.0,14.0377,14.0723,13.8513,13.8651,412000.0
2009-03-24 15:50:00,20.07,20.18,19.63,19.65,1146000.0,13.8582,13.9342,13.5544,13.5682,1146000.0
2009-03-25 09:30:00,19.89,20.39,19.75,20.2,173100.0,13.7339,14.0792,13.6373,13.948,173100.0
2009-03-25 09:40:00,20.18,20.43,20.12,20.2,191900.0,13.9342,14.1068,13.8927,13.948,191900.0
2009-03-25 09:50:00,20.21,20.54,20.18,20.46,156000.0,13.9549,14.1827,13.9342,14.1275,156000.0
2009-03-25 10:00:00,20.47,20.76,20.47,20.71,172800.0,14.1344,14.3347,14.1344,14.3001,172800.0
2009-03-25 10:10:00,20.71,20.72,20.49,20.52,151600.0,14.3001,14.307,14.1482,14.1689,151600.0
2009-03-25 10:20:00,20.54,20.54,20.35,20.36,95600.0,14.1827,14.1827,14.0516,14.0585,95600.0
2009-03-25 10:30:00,20.37,20.65,20.35,20.62,206500.0,14.0654,14.2587,14.0516,14.238,206500.0
2009-03-25 10:40:00,20.61,20.64,20.39,20.42,136500.0,14.2311,14.2518,14.0792,14.0999,136500.0
2009-03-25 10:50:00,20.42,20.48,20.31,20.32,99200.0,14.0999,14.1413,14.0239,14.0308,99200.0
2009-03-25 11:00:00,20.32,20.46,20.26,20.42,78500.0,14.0308,14.1275,13.9894,14.0999,78500.0
2009-03-25 11:10:00,20.43,20.43,20.07,20.13,227800.0,14.1068,14.1068,13.8582,13.8996,227800.0
2009-03-25 11:20:00,20.12,20.15,19.97,19.99,346300.0,13.8927,13.9135,13.7892,13.803,346300.0
2009-03-25 11:30:00,19.99,20.05,19.85,20.03,271700.0,13.803,13.8444,13.7063,13.8306,271700.0
2009-03-25 11:40:00,20.02,20.13,19.95,20.04,128500.0,13.8237,13.8996,13.7754,13.8375,128500.0
2009-03-25 11:50:00,20.04,20.04,19.93,19.97,152400.0,13.8375,13.8375,13.7615,13.7892,152400.0
2009-03-25 12:00:00,19.97,20.13,19.92,20.08,177000.0,13.7892,13.8996,13.7546,13.8651,177000.0
2009-03-25 12:10:00,20.08,20.08,19.92,19.95,83000.0,13.8651,13.8651,13.7546,13.7754,83000.0
2009-03-25 12:20:00,19.95,20.03,19.79,20.01,125100.0,13.7754,13.8306,13.6649,13.8168,125100.0
2009-03-25 12:30:00,20.01,20.06,19.87,19.98,80300.0,13.8168,13.8513,13.7201,13.7961,80300.0
2009-03-25 12:40:00,19.97,20.0,19.86,19.87,85500.0,13.7892,13.8099,13.7132,13.7201,85500.0
2009-03-25 12:50:00,19.87,19.88,19.73,19.82,71400.0,13.7201,13.727,13.6234,13.6856,71400.0
2009-03-25 13:00:00,19.82,19.92,19.77,19.78,107300.0,13.6856,13.7546,13.6511,13.658,107300.0
2009-03-25 13:10:00,19.78,19.82,19.6,19.64,123300.0,13.658,13.6856,13.5337,13.5613,123300.0
2009-03-25 13:20:00,19.62,19.77,19.59,19.62,108000.0,13.5475,13.6511,13.5268,13.5475,108000.0
2009-03-25 13:30:00,19.62,19.65,19.53,19.54,121000.0,13.5475,13.5682,13.4853,13.4923,121000.0
2009-03-25 13:40:00,19.54,19.57,19.4,19.47,155800.0,13.4923,13.513,13.3956,13.4439,155800.0
2009-03-25 13:50:00,19.47,19.77,19.45,19.54,136000.0,13.4439,13.6511,13.4301,13.4923,136000.0
2009-03-25 14:00:00,19.54,19.57,19.23,19.29,205500.0,13.4923,13.513,13.2782,13.3196,205500.0
2009-03-25 14:10:00,19.3,19.48,19.23,19.35,132100.0,13.3265,13.4508,13.2782,13.3611,132100.0
2009-03-25 14:20:00,19.32,19.48,19.27,19.27,111700.0,13.3403,13.4508,13.3058,13.3058,111700.0
2009-03-25 14:30:00,19.26,19.38,19.07,19.09,223100.0,13.2989,13.3818,13.1677,13.1815,223100.0
2009-03-25 14:40:00,19.08,19.16,18.91,19.11,269800.0,13.1746,13.2299,13.0572,13.1953,269800.0
2009-03-25 14:50:00,19.1,19.16,18.94,18.96,204300.0,13.1884,13.2299,13.078,13.0918,204300.0
2009-03-25 15:00:00,18.97,19.07,18.83,18.99,327500.0,13.0987,13.1677,13.002,13.1125,327500.0
2009-03-25 15:10:00,18.98,19.28,18.98,19.25,198000.0,13.1056,13.3127,13.1056,13.292,198000.0
2009-03-25 15:20:00,19.25,19.62,19.2,19.6,254300.0,13.292,13.5475,13.2575,13.5337,254300.0
2009-03-25 15:30:00,19.6,19.72,19.46,19.51,259300.0,13.5337,13.6165,13.437,13.4715,259300.0
2009-03-25 15:40:00,19.5,19.73,19.34,19.63,442700.0,13.4646,13.6234,13.3542,13.5544,442700.0
2009-03-25 15:50:00,19.63,20.13,19.56,19.99,1263900.0,13.5544,13.8996,13.5061,13.803,1263900.0
2009-03-26 09:30:00,20.32,20.36,19.6,19.75,319100.0,14.0308,14.0585,13.5337,13.6373,319100.0
2009-03-26 09:40:00,19.75,19.98,19.47,19.56,276900.0,13.6373,13.7961,13.4439,13.5061,276900.0
2009-03-26 09:50:00,19.56,19.69,19.44,19.55,220800.0,13.5061,13.5958,13.4232,13.4992,220800.0
2009-03-26 10:00:00,19.56,19.93,19.56,19.78,163500.0,13.5061,13.7615,13.5061,13.658,163500.0
2009-03-26 10:10:00,19.79,19.93,19.53,19.91,107600.0,13.6649,13.7615,13.4853,13.7477,107600.0
2009-03-26 10:20:00,19.92,19.99,19.75,19.76,76000.0,13.7546,13.803,13.6373,13.6442,76000.0
2009-03-26 10:30:00,19.76,20.09,19.71,20.0,131800.0,13.6442,13.872,13.6096,13.8099,131800.0
2009-03-26 10:40:00,19.99,20.25,19.99,20.07,95700.0,13.803,13.9825,13.803,13.8582,95700.0
2009-03-26 10:50:00,20.07,20.1,19.94,20.04,102900.0,13.8582,13.8789,13.7685,13.8375,102900.0
2009-03-26 11:00:00,20.03,20.22,20.0,20.16,125900.0,13.8306,13.9618,13.8099,13.9204,125900.0
2009-03-26 11:10:00,20.16,20.25,20.01,20.05,76200.0,13.9204,13.9825,13.8168,13.8444,76200.0
2009-03-26 11:20:00,20.05,20.12,19.9,19.9,98300.0,13.8444,13.8927,13.7408,13.7408,98300.0
2009-03-26 11:30:00,19.91,20.14,19.89,20.05,104200.0,13.7477,13.9065,13.7339,13.8444,104200.0
2009-03-26 11:40:00,20.04,20.12,19.94,19.99,124000.0,13.8375,13.8927,13.7685,13.803,124000.0
2009-03-26 11:50:00,20.0,20.01,19.8,19.99,112200.0,13.8099,13.8168,13.6718,13.803,112200.0
2009-03-26 12:00:00,19.99,20.11,19.95,20.02,150000.0,13.803,13.8858,13.7754,13.8237,150000.0
2009-03-26 12:10:00,20.02,20.03,19.87,19.96,104600.0,13.8237,13.8306,13.7201,13.7823,104600.0
2009-03-26 12:20:00,19.97,20.06,19.94,20.04,133300.0,13.7892,13.8513,13.7685,13.8375,133300.0
2009-03-26 12:30:00,20.05,20.05,19.91,19.96,92900.0,13.8444,13.8444,13.7477,13.7823,92900.0
2009-03-26 12:40:00,19.97,20.0,19.76,19.91,79200.0,13.7892,13.8099,13.6442,13.7477,79200.0
2009-03-26 12:50:00,19.92,19.97,19.74,19.8,106800.0,13.7546,13.7892,13.6304,13.6718,106800.0
2009-03-26 13:00:00,19.78,20.24,19.78,20.21,159900.0,13.658,13.9756,13.658,13.9549,159900.0
2009-03-26 13:10:00,20.21,20.29,20.11,20.12,130800.0,13.9549,14.0101,13.8858,13.8927,130800.0
2009-03-26 13:20:00,20.12,20.25,20.07,20.09,211500.0,13.8927,13.9825,13.8582,13.872,211500.0
2009-03-26 13:30:00,20.09,20.2,20.06,20.16,163300.0,13.872,13.948,13.8513,13.9204,163300.0
2009-03-26 13:40:00,20.16,20.2,20.04,20.14,268500.0,13.9204,13.948,13.8375,13.9065,268500.0
2009-03-26 13:50:00,20.14,20.29,20.12,20.16,141300.0,13.9065,14.0101,13.8927,13.9204,141300.0
2009-03-26 14:00:00,20.17,20.41,20.17,20.32,139100.0,13.9273,14.093,13.9273,14.0308,139100.0
2009-03-26 14:10:00,20.34,20.42,20.14,20.18,135700.0,14.0446,14.0999,13.9065,13.9342,135700.0
2009-03-26 14:20:00,20.19,20.35,20.14,20.16,146800.0,13.9411,14.0516,13.9065,13.9204,146800.0
2009-03-26 14:30:00,20.16,20.23,20.05,20.16,165300.0,13.9204,13.9687,13.8444,13.9204,165300.0
2009-03-26 14:40:00,20.16,20.28,20.09,20.2,154100.0,13.9204,14.0032,13.872,13.948,154100.0
2009-03-26 14:50:00,20.2,20.21,19.96,20.0,204200.0,13.948,13.9549,13.7823,13.8099,204200.0
2009-03-26 15:00:00,19.99,20.2,19.98,20.14,297800.0,13.803,13.948,13.7961,13.9065,297800.0
2009-03-26 15:10:00,20.14,20.22,20.02,20.14,199700.0,13.9065,13.9618,13.8237,13.9065,199700.0
2009-03-26 15:20:00,20.14,20.4,20.06,20.32,250700.0,13.9065,14.0861,13.8513,14.0308,250700.0
2009-03-26 15:30:00,20.32,20.43,20.24,20.34,481700.0,14.0308,14.1068,13.9756,14.0446,481700.0
2009-03-26 15:40:00,20.32,20.58,20.3,20.37,554500.0,14.0308,14.2104,14.017,14.0654,554500.0
2009-03-26 15:50:00,20.37,20.49,20.29,20.39,619700.0,14.0654,14.1482,14.0101,14.0792,619700.0
2009-03-27 09:30:00,19.92,20.04,19.61,19.86,189500.0,13.7546,13.8375,13.5406,13.7132,189500.0
2009-03-27 09:40:00,19.88,20.21,19.75,19.88,139700.0,13.727,13.9549,13.6373,13.727,139700.0
2009-03-27 09:50:00,19.9,20.13,19.8,20.01,132300.0,13.7408,13.8996,13.6718,13.8168,132300.0
2009-03-27 10:00:00,19.97,20.12,19.94,20.0,173700.0,13.7892,13.8927,13.7685,13.8099,173700.0
2009-03-27 10:10:00,19.98,20.18,19.98,20.06,108800.0,13.7961,13.9342,13.7961,13.8513,108800.0
2009-03-27 10:20:00,20.07,20.21,20.05,20.15,98500.0,13.8582,13.9549,13.8444,13.9135,98500.0
2009-03-27 10:30:00,20.17,20.32,20.06,20.28,111900.0,13.9273,14.0308,13.8513,14.0032,111900.0
2009-03-27 10:40:00,20.28,20.38,20.26,20.26,110000.0,14.0032,14.0723,13.9894,13.9894,110000.0
2009-03-27 10:50:00,20.26,20.48,20.26,20.34,192600.0,13.9894,14.1413,13.9894,14.0446,192600.0
2009-03-27 11:00:00,20.34,20.48,20.25,20.39,104700.0,14.0446,14.1413,13.9825,14.0792,104700.0
2009-03-27 11:10:00,20.39,20.53,20.34,20.41,87200.0,14.0792,14.1758,14.0446,14.093,87200.0
2009-03-27 11:20:00,20.41,20.5,20.39,20.41,144400.0,14.093,14.1551,14.0792,14.093,144400.0
2009-03-27 11:30:00,20.42,20.44,20.37,20.38,126500.0,14.0999,14.1137,14.0654,14.0723,126500.0
2009-03-27 11:40:00,20.37,20.5,20.36,20.4,90300.0,14.0654,14.1551,14.0585,14.0861,90300.0
2009-03-27 11:50:00,20.4,20.43,20.33,20.36,74100.0,14.0861,14.1068,14.0377,14.0585,74100.0
2009-03-27 12:00:00,20.36,20.47,20.32,20.45,40900.0,14.0585,14.1344,14.0308,14.1206,40900.0
2009-03-27 12:10:00,20.43,20.47,20.38,20.42,101400.0,14.1068,14.1344,14.0723,14.0999,101400.0
2009-03-27 12:20:00,20.4,20.44,20.4,20.4,46700.0,14.0861,14.1137,14.0861,14.0861,46700.0
2009-03-27 12:30:00,20.4,20.44,20.4,20.41,44600.0,14.0861,14.1137,14.0861,14.093,44600.0
2009-03-27 12:40:00,20.41,20.53,20.41,20.48,60100.0,14.093,14.1758,14.093,14.1413,60100.0
2009-03-27 12:50:00,20.48,20.51,20.4,20.44,89500.0,14.1413,14.162,14.0861,14.1137,89500.0
2009-03-27 13:00:00,20.43,20.48,20.4,20.45,67600.0,14.1068,14.1413,14.0861,14.1206,67600.0
2009-03-27 13:10:00,20.43,20.48,20.4,20.42,68300.0,14.1068,14.1413,14.0861,14.0999,68300.0
2009-03-27 13:20:00,20.42,20.53,20.42,20.52,62400.0,14.0999,14.1758,14.0999,14.1689,62400.0
2009-03-27 13:30:00,20.52,20.76,20.5,20.55,139400.0,14.1689,14.3347,14.1551,14.1897,139400.0
2009-03-27 13:40:00,20.54,20.59,20.31,20.52,274100.0,14.1827,14.2173,14.0239,14.1689,274100.0
2009-03-27 13:50:00,20.51,20.51,20.38,20.45,135100.0,14.162,14.162,14.0723,14.1206,135100.0
2009-03-27 14:00:00,20.46,20.53,20.4,20.49,138200.0,14.1275,14.1758,14.0861,14.1482,138200.0
2009-03-27 14:10:00,20.49,20.6,20.46,20.58,96400.0,14.1482,14.2242,14.1275,14.2104,96400.0
2009-03-27 14:20:00,20.58,20.75,20.57,20.68,123900.0,14.2104,14.3278,14.2035,14.2794,123900.0
2009-03-27 14:30:00,20.69,20.71,20.52,20.54,93300.0,14.2863,14.3001,14.1689,14.1827,93300.0
2009-03-27 14:40:00,20.54,20.66,20.47,20.52,171600.0,14.1827,14.2656,14.1344,14.1689,171600.0
2009-03-27 14:50:00,20.52,20.66,20.48,20.64,167300.0,14.1689,14.2656,14.1413,14.2518,167300.0
2009-03-27 15:00:00,20.65,20.8,20.64,20.71,150100.0,14.2587,14.3623,14.2518,14.3001,150100.0
2009-03-27 15:10:00,20.7,20.77,20.6,20.69,123000.0,14.2932,14.3416,14.2242,14.2863,123000.0
2009-03-27 15:20:00,20.69,20.71,20.5,20.53,147300.0,14.2863,14.3001,14.1551,14.1758,147300.0
2009-03-27 15:30:00,20.53,20.63,20.43,20.47,212000.0,14.1758,14.2449,14.1068,14.1344,212000.0
2009-03-27 15:40:00,20.46,20.54,20.4,20.45,366000.0,14.1275,14.1827,14.0861,14.1206,366000.0
2009-03-27 15:50:00,20.46,20.5,20.37,20.41,917600.0,14.1275,14.1551,14.0654,14.093,917600.0
2009-03-30 09:30:00,19.62,19.7,19.47,19.57,209500.0,13.5475,13.6027,13.4439,13.513,209500.0
2009-03-30 09:40:00,19.56,19.61,19.36,19.52,186000.0,13.5061,13.5406,13.368,13.4784,186000.0
2009-03-30 09:50:00,19.55,19.73,19.51,19.65,143200.0,13.4992,13.6234,13.4715,13.5682,143200.0
2009-03-30 10:00:00,19.64,19.67,19.51,19.53,168400.0,13.5613,13.582,13.4715,13.4853,168400.0
2009-03-30 10:10:00,19.54,19.64,19.32,19.32,308500.0,13.4923,13.5613,13.3403,13.3403,308500.0
2009-03-30 10:20:00,19.32,19.34,19.23,19.31,300100.0,13.3403,13.3542,13.2782,13.3334,300100.0
2009-03-30 10:30:00,19.31,19.31,19.1,19.22,244100.0,13.3334,13.3334,13.1884,13.2713,244100.0
2009-03-30 10:40:00,19.22,19.29,19.2,19.25,233600.0,13.2713,13.3196,13.2575,13.292,233600.0
2009-03-30 10:50:00,19.26,19.29,19.15,19.15,141800.0,13.2989,13.3196,13.223,13.223,141800.0
2009-03-30 11:00:00,19.15,19.16,19.05,19.07,155600.0,13.223,13.2299,13.1539,13.1677,155600.0
2009-03-30 11:10:00,19.06,19.24,19.06,19.14,185100.0,13.1608,13.2851,13.1608,13.2161,185100.0
2009-03-30 11:20:00,19.14,19.22,18.99,18.99,179700.0,13.2161,13.2713,13.1125,13.1125,179700.0
2009-03-30 11:30:00,18.99,19.06,18.9,19.05,191800.0,13.1125,13.1608,13.0503,13.1539,191800.0
2009-03-30 11:40:00,19.06,19.18,19.02,19.08,175700.0,13.1608,13.2437,13.1332,13.1746,175700.0
2009-03-30 11:50:00,19.08,19.12,19.0,19.1,115900.0,13.1746,13.2022,13.1194,13.1884,115900.0
2009-03-30 12:00:00,19.1,19.1,18.97,18.98,92800.0,13.1884,13.1884,13.0987,13.1056,92800.0
2009-03-30 12:10:00,18.98,19.21,18.97,19.2,115500.0,13.1056,13.2644,13.0987,13.2575,115500.0
2009-03-30 12:20:00,19.2,19.28,19.17,19.2,89300.0,13.2575,13.3127,13.2368,13.2575,89300.0
2009-03-30 12:30:00,19.2,19.24,19.14,19.14,106700.0,13.2575,13.2851,13.2161,13.2161,106700.0
2009-03-30 12:40:00,19.14,19.15,19.07,19.08,111800.0,13.2161,13.223,13.1677,13.1746,111800.0
2009-03-30 12:50:00,19.07,19.1,19.03,19.03,134900.0,13.1677,13.1884,13.1401,13.1401,134900.0
2009-03-30 13:00:00,19.04,19.12,19.03,19.08,95200.0,13.147,13.2022,13.1401,13.1746,95200.0
2009-03-30 13:10:00,19.08,19.17,19.06,19.12,102800.0,13.1746,13.2368,13.1608,13.2022,102800.0
2009-03-30 13:20:00,19.12,19.13,19.1,19.1,137800.0,13.2022,13.2092,13.1884,13.1884,137800.0
2009-03-30 13:30:00,19.1,19.11,19.01,19.03,115900.0,13.1884,13.1953,13.1263,13.1401,115900.0
2009-03-30 13:40:00,19.02,19.04,18.99,19.01,180200.0,13.1332,13.147,13.1125,13.1263,180200.0
2009-03-30 13:50:00,19.01,19.05,19.01,19.03,223300.0,13.1263,13.1539,13.1263,13.1401,223300.0
2009-03-30 14:00:00,19.03,19.05,19.01,19.03,168600.0,13.1401,13.1539,13.1263,13.1401,168600.0
2009-03-30 14:10:00,19.02,19.15,19.02,19.09,141500.0,13.1332,13.223,13.1332,13.1815,141500.0
2009-03-30 14:20:00,19.1,19.14,19.04,19.05,220400.0,13.1884,13.2161,13.147,13.1539,220400.0
2009-03-30 14:30:00,19.05,19.1,18.99,19.0,124000.0,13.1539,13.1884,13.1125,13.1194,124000.0
2009-03-30 14:40:00,19.0,19.0,18.91,18.96,318000.0,13.1194,13.1194,13.0572,13.0918,318000.0
2009-03-30 14:50:00,18.95,18.96,18.82,18.82,190900.0,13.0849,13.0918,12.9951,12.9951,190900.0
2009-03-30 15:00:00,18.83,18.89,18.78,18.89,236700.0,13.002,13.0434,12.9675,13.0434,236700.0
2009-03-30 15:10:00,18.89,18.94,18.79,18.8,215000.0,13.0434,13.078,12.9744,12.9813,215000.0
2009-03-30 15:20:00,18.8,18.94,18.69,18.7,279800.0,12.9813,13.078,12.9053,12.9122,279800.0
2009-03-30 15:30:00,18.71,18.79,18.56,18.57,430100.0,12.9191,12.9744,12.8156,12.8225,430100.0
2009-03-30 15:40:00,18.56,18.62,18.44,18.45,645700.0,12.8156,12.857,12.7327,12.7396,645700.0
2009-03-30 15:50:00,18.44,18.65,18.43,18.5,1429800.0,12.7327,12.8777,12.7258,12.7741,1429800.0
2009-03-31 09:30:00,18.75,19.07,18.35,18.35,243500.0,12.9468,13.1677,12.6706,12.6706,243500.0
2009-03-31 09:40:00,18.37,18.49,18.25,18.43,228300.0,12.6844,12.7672,12.6015,12.7258,228300.0
2009-03-31 09:50:00,18.43,18.63,18.32,18.58,250500.0,12.7258,12.8639,12.6499,12.8294,250500.0
2009-03-31 10:00:00,18.58,18.89,18.53,18.85,253500.0,12.8294,13.0434,12.7949,13.0158,253500.0
2009-03-31 10:10:00,18.87,18.9,18.65,18.77,203700.0,13.0296,13.0503,12.8777,12.9606,203700.0
2009-03-31 10:20:00,18.76,18.84,18.61,18.76,172800.0,12.9537,13.0089,12.8501,12.9537,172800.0
2009-03-31 10:30:00,18.78,18.85,18.76,18.82,217700.0,12.9675,13.0158,12.9537,12.9951,217700.0
2009-03-31 10:40:00,18.82,18.93,18.79,18.89,128500.0,12.9951,13.0711,12.9744,13.0434,128500.0
2009-03-31 10:50:00,18.89,18.89,18.66,18.67,108600.0,13.0434,13.0434,12.8846,12.8915,108600.0
2009-03-31 11:00:00,18.68,18.88,18.68,18.87,160400.0,12.8984,13.0365,12.8984,13.0296,160400.0
2009-03-31 11:10:00,18.86,18.89,18.79,18.87,123100.0,13.0227,13.0434,12.9744,13.0296,123100.0
2009-03-31 11:20:00,18.87,18.95,18.86,18.89,127700.0,13.0296,13.0849,13.0227,13.0434,127700.0
2009-03-31 11:30:00,18.89,18.9,18.74,18.77,114100.0,13.0434,13.0503,12.9399,12.9606,114100.0
2009-03-31 11:40:00,18.77,18.84,18.69,18.84,153600.0,12.9606,13.0089,12.9053,13.0089,153600.0
2009-03-31 11:50:00,18.84,18.94,18.82,18.92,164000.0,13.0089,13.078,12.9951,13.0641,164000.0
2009-03-31 12:00:00,18.93,18.96,18.87,18.91,169100.0,13.0711,13.0918,13.0296,13.0572,169100.0
2009-03-31 12:10:00,18.91,18.96,18.9,18.94,69100.0,13.0572,13.0918,13.0503,13.078,69100.0
2009-03-31 12:20:00,18.95,19.0,18.9,18.99,168800.0,13.0849,13.1194,13.0503,13.1125,168800.0
2009-03-31 12:30:00,18.98,19.0,18.95,18.98,89200.0,13.1056,13.1194,13.0849,13.1056,89200.0
2009-03-31 12:40:00,18.98,19.0,18.93,18.95,158600.0,13.1056,13.1194,13.0711,13.0849,158600.0
2009-03-31 12:50:00,18.95,19.01,18.88,18.98,128500.0,13.0849,13.1263,13.0365,13.1056,128500.0
2009-03-31 13:00:00,18.97,19.18,18.97,19.14,188200.0,13.0987,13.2437,13.0987,13.2161,188200.0
2009-03-31 13:10:00,19.13,19.16,19.07,19.13,117900.0,13.2092,13.2299,13.1677,13.2092,117900.0
2009-03-31 13:20:00,19.14,19.15,19.04,19.06,75300.0,13.2161,13.223,13.147,13.1608,75300.0
2009-03-31 13:30:00,19.06,19.15,19.05,19.13,91400.0,13.1608,13.223,13.1539,13.2092,91400.0
2009-03-31 13:40:00,19.14,19.16,19.11,19.14,147000.0,13.2161,13.2299,13.1953,13.2161,147000.0
2009-03-31 13:50:00,19.14,19.16,19.07,19.15,202800.0,13.2161,13.2299,13.1677,13.223,202800.0
2009-03-31 14:00:00,19.15,19.26,19.12,19.25,239900.0,13.223,13.2989,13.2022,13.292,239900.0
2009-03-31 14:10:00,19.25,19.26,19.21,19.24,316400.0,13.292,13.2989,13.2644,13.2851,316400.0
2009-03-31 14:20:00,19.24,19.24,19.18,19.21,156700.0,13.2851,13.2851,13.2437,13.2644,156700.0
2009-03-31 14:30:00,19.21,19.32,19.21,19.31,232800.0,13.2644,13.3403,13.2644,13.3334,232800.0
2009-03-31 14:40:00,19.31,19.36,19.29,19.32,130900.0,13.3334,13.368,13.3196,13.3403,130900.0
2009-03-31 14:50:00,19.32,19.41,19.25,19.26,225300.0,13.3403,13.4025,13.292,13.2989,225300.0
2009-03-31 15:00:00,19.27,19.29,19.19,19.19,265900.0,13.3058,13.3196,13.2506,13.2506,265900.0
2009-03-31 15:10:00,19.2,19.22,19.09,19.19,358900.0,13.2575,13.2713,13.1815,13.2506,358900.0
2009-03-31 15:20:00,19.18,19.3,19.14,19.3,212000.0,13.2437,13.3265,13.2161,13.3265,212000.0
2009-03-31 15:30:00,19.3,19.3,19.03,19.09,488900.0,13.3265,13.3265,13.1401,13.1815,488900.0
2009-03-31 15:40:00,19.09,19.2,18.97,18.97,746800.0,13.1815,13.2575,13.0987,13.0987,746800.0
2009-03-31 15:50:00,18.98,19.27,18.98,19.18,1177700.0,13.1056,13.3058,13.1056,13.2437,1177700.0
2009-04-01 09:30:00,18.85,18.85,18.5,18.8,195300.0,13.0158,13.0158,12.7741,12.9813,195300.0
2009-04-01 09:40:00,18.79,18.82,18.64,18.66,143700.0,12.9744,12.9951,12.8708,12.8846,143700.0
2009-04-01 09:50:00,18.66,18.87,18.55,18.83,186600.0,12.8846,13.0296,12.8087,13.002,186600.0
2009-04-01 10:00:00,18.82,19.17,18.82,19.14,195700.0,12.9951,13.2368,12.9951,13.2161,195700.0
2009-04-01 10:10:00,19.15,19.4,19.04,19.4,155100.0,13.223,13.3956,13.147,13.3956,155100.0
2009-04-01 10:20:00,19.37,19.5,19.22,19.33,156000.0,13.3749,13.4646,13.2713,13.3472,156000.0
2009-04-01 10:30:00,19.32,19.55,19.17,19.49,155900.0,13.3403,13.4992,13.2368,13.4577,155900.0
2009-04-01 10:40:00,19.51,19.67,19.41,19.47,111600.0,13.4715,13.582,13.4025,13.4439,111600.0
2009-04-01 10:50:00,19.47,19.52,19.29,19.31,123800.0,13.4439,13.4784,13.3196,13.3334,123800.0
2009-04-01 11:00:00,19.31,19.44,19.3,19.33,100300.0,13.3334,13.4232,13.3265,13.3472,100300.0
2009-04-01 11:10:00,19.33,19.48,19.21,19.43,121400.0,13.3472,13.4508,13.2644,13.4163,121400.0
2009-04-01 11:20:00,19.42,19.57,19.34,19.5,67100.0,13.4094,13.513,13.3542,13.4646,67100.0
2009-04-01 11:30:00,19.51,19.57,19.41,19.56,54600.0,13.4715,13.513,13.4025,13.5061,54600.0
2009-04-01 11:40:00,19.56,19.63,19.49,19.51,99600.0,13.5061,13.5544,13.4577,13.4715,99600.0
2009-04-01 11:50:00,19.51,19.61,19.46,19.54,100800.0,13.4715,13.5406,13.437,13.4923,100800.0
2009-04-01 12:00:00,19.54,19.65,19.5,19.64,83500.0,13.4923,13.5682,13.4646,13.5613,83500.0
2009-04-01 12:10:00,19.62,19.71,19.54,19.57,126300.0,13.5475,13.6096,13.4923,13.513,126300.0
2009-04-01 12:20:00,19.57,19.66,19.47,19.51,110800.0,13.513,13.5751,13.4439,13.4715,110800.0
2009-04-01 12:30:00,19.51,19.63,19.5,19.55,70900.0,13.4715,13.5544,13.4646,13.4992,70900.0
2009-04-01 12:40:00,19.57,19.6,19.49,19.58,41700.0,13.513,13.5337,13.4577,13.5199,41700.0
2009-04-01 12:50:00,19.58,19.6,19.43,19.48,59700.0,13.5199,13.5337,13.4163,13.4508,59700.0
2009-04-01 13:00:00,19.47,19.59,19.46,19.47,82700.0,13.4439,13.5268,13.437,13.4439,82700.0
2009-04-01 13:10:00,19.47,19.59,19.44,19.56,86400.0,13.4439,13.5268,13.4232,13.5061,86400.0
2009-04-01 13:20:00,19.56,19.73,19.56,19.72,79600.0,13.5061,13.6234,13.5061,13.6165,79600.0
2009-04-01 13:30:00,19.71,19.86,19.62,19.81,109200.0,13.6096,13.7132,13.5475,13.6787,109200.0
2009-04-01 13:40:00,19.81,19.94,19.79,19.82,94200.0,13.6787,13.7685,13.6649,13.6856,94200.0
2009-04-01 13:50:00,19.82,19.94,19.78,19.91,115500.0,13.6856,13.7685,13.658,13.7477,115500.0
2009-04-01 14:00:00,19.91,19.98,19.85,19.97,123300.0,13.7477,13.7961,13.7063,13.7892,123300.0
2009-04-01 14:10:00,19.97,19.97,19.81,19.82,86700.0,13.7892,13.7892,13.6787,13.6856,86700.0
2009-04-01 14:20:00,19.83,19.83,19.76,19.77,88100.0,13.6925,13.6925,13.6442,13.6511,88100.0
2009-04-01 14:30:00,19.77,19.92,19.77,19.83,113300.0,13.6511,13.7546,13.6511,13.6925,113300.0
2009-04-01 14:40:00,19.83,19.85,19.67,19.77,98800.0,13.6925,13.7063,13.582,13.6511,98800.0
2009-04-01 14:50:00,19.76,19.84,19.75,19.82,97500.0,13.6442,13.6994,13.6373,13.6856,97500.0
2009-04-01 15:00:00,19.82,19.82,19.6,19.6,191400.0,13.6856,13.6856,13.5337,13.5337,191400.0
2009-04-01 15:10:00,19.6,19.7,19.49,19.68,233100.0,13.5337,13.6027,13.4577,13.5889,233100.0
2009-04-01 15:20:00,19.68,19.85,19.65,19.82,296600.0,13.5889,13.7063,13.5682,13.6856,296600.0
2009-04-01 15:30:00,19.82,20.05,19.73,20.01,267500.0,13.6856,13.8444,13.6234,13.8168,267500.0
2009-04-01 15:40:00,20.0,20.14,20.0,20.07,339600.0,13.8099,13.9065,13.8099,13.8582,339600.0
2009-04-01 15:50:00,20.07,20.16,19.98,20.02,636300.0,13.8582,13.9204,13.7961,13.8237,636300.0
2009-04-02 09:30:00,20.77,20.87,20.53,20.75,216700.0,14.3416,14.4106,14.1758,14.3278,216700.0
2009-04-02 09:40:00,20.77,20.82,20.49,20.77,204000.0,14.3416,14.3761,14.1482,14.3416,204000.0
2009-04-02 09:50:00,20.77,20.83,20.6,20.77,192800.0,14.3416,14.383,14.2242,14.3416,192800.0
2009-04-02 10:00:00,20.76,20.95,20.76,20.92,213700.0,14.3347,14.4658,14.3347,14.4451,213700.0
2009-04-02 10:10:00,20.91,20.97,20.73,20.89,264800.0,14.4382,14.4797,14.3139,14.4244,264800.0
2009-04-02 10:20:00,20.89,20.92,20.59,20.63,246400.0,14.4244,14.4451,14.2173,14.2449,246400.0
2009-04-02 10:30:00,20.63,20.81,20.53,20.79,165000.0,14.2449,14.3692,14.1758,14.3554,165000.0
2009-04-02 10:40:00,20.78,20.93,20.75,20.9,148300.0,14.3485,14.452,14.3278,14.4313,148300.0
2009-04-02 10:50:00,20.9,20.93,20.83,20.9,129900.0,14.4313,14.452,14.383,14.4313,129900.0
2009-04-02 11:00:00,20.9,20.92,20.78,20.88,166900.0,14.4313,14.4451,14.3485,14.4175,166900.0
2009-04-02 11:10:00,20.85,20.99,20.85,20.95,194000.0,14.3968,14.4935,14.3968,14.4658,194000.0
2009-04-02 11:20:00,20.95,21.07,20.94,21.07,166400.0,14.4658,14.5487,14.4589,14.5487,166400.0
2009-04-02 11:30:00,21.07,21.09,20.96,21.03,154800.0,14.5487,14.5625,14.4728,14.5211,154800.0
2009-04-02 11:40:00,21.03,21.08,20.93,20.99,104200.0,14.5211,14.5556,14.452,14.4935,104200.0
2009-04-02 11:50:00,21.0,21.03,20.88,20.99,63800.0,14.5004,14.5211,14.4175,14.4935,63800.0
2009-04-02 12:00:00,20.99,21.03,20.88,21.0,105700.0,14.4935,14.5211,14.4175,14.5004,105700.0
2009-04-02 12:10:00,21.0,21.05,20.89,20.89,113200.0,14.5004,14.5349,14.4244,14.4244,113200.0
2009-04-02 12:20:00,20.9,21.03,20.88,20.95,137300.0,14.4313,14.5211,14.4175,14.4658,137300.0
2009-04-02 12:30:00,20.95,21.02,20.88,20.99,111100.0,14.4658,14.5142,14.4175,14.4935,111100.0
2009-04-02 12:40:00,20.99,21.06,20.95,21.01,126100.0,14.4935,14.5418,14.4658,14.5073,126100.0
2009-04-02 12:50:00,21.01,21.05,20.97,20.99,127900.0,14.5073,14.5349,14.4797,14.4935,127900.0
2009-04-02 13:00:00,20.99,21.05,20.85,20.93,191900.0,14.4935,14.5349,14.3968,14.452,191900.0
2009-04-02 13:10:00,20.93,20.94,20.85,20.88,51800.0,14.452,14.4589,14.3968,14.4175,51800.0
2009-04-02 13:20:00,20.88,20.89,20.68,20.77,204300.0,14.4175,14.4244,14.2794,14.3416,204300.0
2009-04-02 13:30:00,20.77,20.82,20.65,20.76,275000.0,14.3416,14.3761,14.2587,14.3347,275000.0
2009-04-02 13:40:00,20.77,20.83,20.67,20.71,206000.0,14.3416,14.383,14.2725,14.3001,206000.0
2009-04-02 13:50:00,20.7,20.83,20.67,20.72,200500.0,14.2932,14.383,14.2725,14.307,200500.0
2009-04-02 14:00:00,20.71,20.86,20.67,20.79,139100.0,14.3001,14.4037,14.2725,14.3554,139100.0
2009-04-02 14:10:00,20.78,20.8,20.68,20.71,79600.0,14.3485,14.3623,14.2794,14.3001,79600.0
2009-04-02 14:20:00,20.71,20.91,20.71,20.86,95400.0,14.3001,14.4382,14.3001,14.4037,95400.0
2009-04-02 14:30:00,20.86,21.05,20.86,21.03,133700.0,14.4037,14.5349,14.4037,14.5211,133700.0
2009-04-02 14:40:00,21.03,21.11,20.96,20.99,231700.0,14.5211,14.5763,14.4728,14.4935,231700.0
2009-04-02 14:50:00,20.99,21.0,20.82,20.86,115300.0,14.4935,14.5004,14.3761,14.4037,115300.0
2009-04-02 15:00:00,20.86,21.02,20.82,20.92,270200.0,14.4037,14.5142,14.3761,14.4451,270200.0
2009-04-02 15:10:00,20.92,21.03,20.85,20.89,281500.0,14.4451,14.5211,14.3968,14.4244,281500.0
2009-04-02 15:20:00,20.89,21.15,20.85,21.09,355900.0,14.4244,14.6039,14.3968,14.5625,355900.0
2009-04-02 15:30:00,21.09,21.12,20.95,21.04,367500.0,14.5625,14.5832,14.4658,14.528,367500.0
2009-04-02 15:40:00,21.03,21.15,21.02,21.12,514300.0,14.5211,14.6039,14.5142,14.5832,514300.0
2009-04-02 15:50:00,21.12,21.17,20.93,20.96,1243600.0,14.5832,14.6178,14.452,14.4728,1243600.0
2009-04-03 09:30:00,20.97,21.29,20.7,20.76,281100.0,14.4797,14.7006,14.2932,14.3347,281100.0
2009-04-03 09:40:00,20.74,20.88,20.46,20.46,150000.0,14.3208,14.4175,14.1275,14.1275,150000.0
2009-04-03 09:50:00,20.46,20.77,20.41,20.73,200700.0,14.1275,14.3416,14.093,14.3139,200700.0
2009-04-03 10:00:00,20.71,20.75,20.5,20.55,98600.0,14.3001,14.3278,14.1551,14.1897,98600.0
2009-04-03 10:10:00,20.54,20.62,20.52,20.54,104700.0,14.1827,14.238,14.1689,14.1827,104700.0
2009-04-03 10:20:00,20.54,20.69,20.49,20.6,96300.0,14.1827,14.2863,14.1482,14.2242,96300.0
2009-04-03 10:30:00,20.6,20.7,20.59,20.68,79500.0,14.2242,14.2932,14.2173,14.2794,79500.0
2009-04-03 10:40:00,20.68,20.72,20.59,20.63,84700.0,14.2794,14.307,14.2173,14.2449,84700.0
2009-04-03 10:50:00,20.64,20.73,20.62,20.66,76900.0,14.2518,14.3139,14.238,14.2656,76900.0
2009-04-03 11:00:00,20.66,20.69,20.56,20.62,62600.0,14.2656,14.2863,14.1966,14.238,62600.0
2009-04-03 11:10:00,20.62,20.62,20.54,20.59,55400.0,14.238,14.238,14.1827,14.2173,55400.0
2009-04-03 11:20:00,20.59,20.62,20.54,20.61,38000.0,14.2173,14.238,14.1827,14.2311,38000.0
2009-04-03 11:30:00,20.61,20.74,20.61,20.65,57800.0,14.2311,14.3208,14.2311,14.2587,57800.0
2009-04-03 11:40:00,20.67,20.74,20.62,20.73,118800.0,14.2725,14.3208,14.238,14.3139,118800.0
2009-04-03 11:50:00,20.73,20.84,20.73,20.82,104300.0,14.3139,14.3899,14.3139,14.3761,104300.0
2009-04-03 12:00:00,20.81,20.92,20.79,20.8,99800.0,14.3692,14.4451,14.3554,14.3623,99800.0
2009-04-03 12:10:00,20.82,20.96,20.79,20.91,98200.0,14.3761,14.4728,14.3554,14.4382,98200.0
2009-04-03 12:20:00,20.91,20.94,20.85,20.92,93600.0,14.4382,14.4589,14.3968,14.4451,93600.0
2009-04-03 12:30:00,20.91,20.93,20.85,20.86,157400.0,14.4382,14.452,14.3968,14.4037,157400.0
2009-04-03 12:40:00,20.85,20.9,20.73,20.74,79900.0,14.3968,14.4313,14.3139,14.3208,79900.0
2009-04-03 12:50:00,20.74,20.75,20.65,20.67,117400.0,14.3208,14.3278,14.2587,14.2725,117400.0
2009-04-03 13:00:00,20.68,20.74,20.63,20.64,86500.0,14.2794,14.3208,14.2449,14.2518,86500.0
2009-04-03 13:10:00,20.64,20.71,20.59,20.7,49800.0,14.2518,14.3001,14.2173,14.2932,49800.0
2009-04-03 13:20:00,20.7,20.71,20.63,20.7,71900.0,14.2932,14.3001,14.2449,14.2932,71900.0
2009-04-03 13:30:00,20.7,20.73,20.65,20.69,83300.0,14.2932,14.3139,14.2587,14.2863,83300.0
2009-04-03 13:40:00,20.69,20.76,20.66,20.76,92400.0,14.2863,14.3347,14.2656,14.3347,92400.0
2009-04-03 13:50:00,20.77,20.87,20.74,20.83,106000.0,14.3416,14.4106,14.3208,14.383,106000.0
2009-04-03 14:00:00,20.83,20.9,20.77,20.79,96100.0,14.383,14.4313,14.3416,14.3554,96100.0
2009-04-03 14:10:00,20.8,20.88,20.77,20.86,99800.0,14.3623,14.4175,14.3416,14.4037,99800.0
2009-04-03 14:20:00,20.86,20.99,20.77,20.97,98400.0,14.4037,14.4935,14.3416,14.4797,98400.0
2009-04-03 14:30:00,20.97,21.03,20.92,20.95,138200.0,14.4797,14.5211,14.4451,14.4658,138200.0
2009-04-03 14:40:00,20.96,21.01,20.9,20.91,130400.0,14.4728,14.5073,14.4313,14.4382,130400.0
2009-04-03 14:50:00,20.91,20.98,20.9,20.95,228700.0,14.4382,14.4866,14.4313,14.4658,228700.0
2009-04-03 15:00:00,20.94,20.96,20.75,20.78,157300.0,14.4589,14.4728,14.3278,14.3485,157300.0
2009-04-03 15:10:00,20.78,20.82,20.75,20.81,89700.0,14.3485,14.3761,14.3278,14.3692,89700.0
2009-04-03 15:20:00,20.81,20.94,20.75,20.77,147600.0,14.3692,14.4589,14.3278,14.3416,147600.0
2009-04-03 15:30:00,20.77,20.83,20.73,20.76,173100.0,14.3416,14.383,14.3139,14.3347,173100.0
2009-04-03 15:40:00,20.76,21.0,20.75,20.93,253600.0,14.3347,14.5004,14.3278,14.452,253600.0
2009-04-03 15:50:00,20.93,21.29,20.93,21.25,681600.0,14.452,14.7006,14.452,14.673,681600.0
2009-04-06 09:30:00,20.89,20.89,20.45,20.74,141000.0,14.4244,14.4244,14.1206,14.3208,141000.0
2009-04-06 09:40:00,20.75,20.89,20.55,20.57,104300.0,14.3278,14.4244,14.1897,14.2035,104300.0
2009-04-06 09:50:00,20.56,20.71,20.54,20.61,137500.0,14.1966,14.3001,14.1827,14.2311,137500.0
2009-04-06 10:00:00,20.6,20.99,20.57,20.98,98200.0,14.2242,14.4935,14.2035,14.4866,98200.0
2009-04-06 10:10:00,20.99,21.01,20.8,20.85,73000.0,14.4935,14.5073,14.3623,14.3968,73000.0
2009-04-06 10:20:00,20.83,20.88,20.74,20.78,52200.0,14.383,14.4175,14.3208,14.3485,52200.0
2009-04-06 10:30:00,20.77,20.78,20.74,20.78,56000.0,14.3416,14.3485,14.3208,14.3485,56000.0
2009-04-06 10:40:00,20.79,20.91,20.77,20.86,48900.0,14.3554,14.4382,14.3416,14.4037,48900.0
2009-04-06 10:50:00,20.87,21.03,20.86,20.96,77500.0,14.4106,14.5211,14.4037,14.4728,77500.0
2009-04-06 11:00:00,20.96,20.96,20.73,20.76,77800.0,14.4728,14.4728,14.3139,14.3347,77800.0
2009-04-06 11:10:00,20.76,20.86,20.69,20.85,61600.0,14.3347,14.4037,14.2863,14.3968,61600.0
2009-04-06 11:20:00,20.84,20.84,20.73,20.78,74700.0,14.3899,14.3899,14.3139,14.3485,74700.0
2009-04-06 11:30:00,20.78,20.79,20.61,20.63,115400.0,14.3485,14.3554,14.2311,14.2449,115400.0
2009-04-06 11:40:00,20.62,20.66,20.5,20.51,114900.0,14.238,14.2656,14.1551,14.162,114900.0
2009-04-06 11:50:00,20.51,20.54,20.45,20.47,99600.0,14.162,14.1827,14.1206,14.1344,99600.0
2009-04-06 12:00:00,20.47,20.49,20.42,20.46,91300.0,14.1344,14.1482,14.0999,14.1275,91300.0
2009-04-06 12:10:00,20.46,20.46,20.36,20.38,46700.0,14.1275,14.1275,14.0585,14.0723,46700.0
2009-04-06 12:20:00,20.38,20.42,20.36,20.41,37900.0,14.0723,14.0999,14.0585,14.093,37900.0
2009-04-06 12:30:00,20.42,20.48,20.37,20.48,86200.0,14.0999,14.1413,14.0654,14.1413,86200.0
2009-04-06 12:40:00,20.48,20.58,20.48,20.56,96200.0,14.1413,14.2104,14.1413,14.1966,96200.0
2009-04-06 12:50:00,20.55,20.68,20.52,20.68,64200.0,14.1897,14.2794,14.1689,14.2794,64200.0
2009-04-06 13:00:00,20.68,20.72,20.56,20.56,85600.0,14.2794,14.307,14.1966,14.1966,85600.0
2009-04-06 13:10:00,20.57,20.66,20.49,20.51,86000.0,14.2035,14.2656,14.1482,14.162,86000.0
2009-04-06 13:20:00,20.51,20.62,20.48,20.48,126700.0,14.162,14.238,14.1413,14.1413,126700.0
2009-04-06 13:30:00,20.48,20.49,20.36,20.4,144800.0,14.1413,14.1482,14.0585,14.0861,144800.0
2009-04-06 13:40:00,20.4,20.46,20.39,20.44,139600.0,14.0861,14.1275,14.0792,14.1137,139600.0
2009-04-06 13:50:00,20.44,20.45,20.38,20.4,81500.0,14.1137,14.1206,14.0723,14.0861,81500.0
2009-04-06 14:00:00,20.4,20.43,20.35,20.4,113500.0,14.0861,14.1068,14.0516,14.0861,113500.0
2009-04-06 14:10:00,20.41,20.45,20.33,20.39,124800.0,14.093,14.1206,14.0377,14.0792,124800.0
2009-04-06 14:20:00,20.39,20.43,20.36,20.42,69300.0,14.0792,14.1068,14.0585,14.0999,69300.0
2009-04-06 14:30:00,20.43,20.45,20.23,20.25,203100.0,14.1068,14.1206,13.9687,13.9825,203100.0
2009-04-06 14:40:00,20.24,20.43,20.22,20.37,135400.0,13.9756,14.1068,13.9618,14.0654,135400.0
2009-04-06 14:50:00,20.39,20.49,20.34,20.34,152000.0,14.0792,14.1482,14.0446,14.0446,152000.0
2009-04-06 15:00:00,20.34,20.38,20.24,20.27,145700.0,14.0446,14.0723,13.9756,13.9963,145700.0
2009-04-06 15:10:00,20.27,20.46,20.22,20.41,194500.0,13.9963,14.1275,13.9618,14.093,194500.0
2009-04-06 15:20:00,20.42,20.55,20.37,20.46,307800.0,14.0999,14.1897,14.0654,14.1275,307800.0
2009-04-06 15:30:00,20.45,20.59,20.42,20.42,253800.0,14.1206,14.2173,14.0999,14.0999,253800.0
2009-04-06 15:40:00,20.43,20.53,20.4,20.49,272500.0,14.1068,14.1758,14.0861,14.1482,272500.0
2009-04-06 15:50:00,20.48,20.68,20.48,20.54,422400.0,14.1413,14.2794,14.1413,14.1827,422400.0
2009-04-07 09:30:00,20.06,20.26,19.91,20.26,118700.0,13.8513,13.9894,13.7477,13.9894,118700.0
2009-04-07 09:40:00,20.26,20.35,20.18,20.34,89900.0,13.9894,14.0516,13.9342,14.0446,89900.0
2009-04-07 09:50:00,20.35,20.4,20.24,20.39,92800.0,14.0516,14.0861,13.9756,14.0792,92800.0
2009-04-07 10:00:00,20.38,20.41,20.3,20.36,82300.0,14.0723,14.093,14.017,14.0585,82300.0
2009-04-07 10:10:00,20.36,20.43,20.31,20.33,61200.0,14.0585,14.1068,14.0239,14.0377,61200.0
2009-04-07 10:20:00,20.33,20.42,20.25,20.34,83100.0,14.0377,14.0999,13.9825,14.0446,83100.0
2009-04-07 10:30:00,20.33,20.52,20.32,20.5,61000.0,14.0377,14.1689,14.0308,14.1551,61000.0
2009-04-07 10:40:00,20.51,20.52,20.38,20.51,63600.0,14.162,14.1689,14.0723,14.162,63600.0
2009-04-07 10:50:00,20.5,20.51,20.35,20.4,42700.0,14.1551,14.162,14.0516,14.0861,42700.0
2009-04-07 11:00:00,20.38,20.55,20.37,20.45,41100.0,14.0723,14.1897,14.0654,14.1206,41100.0
2009-04-07 11:10:00,20.45,20.48,20.42,20.46,36500.0,14.1206,14.1413,14.0999,14.1275,36500.0
2009-04-07 11:20:00,20.46,20.6,20.44,20.58,59200.0,14.1275,14.2242,14.1137,14.2104,59200.0
2009-04-07 11:30:00,20.58,20.69,20.56,20.58,63300.0,14.2104,14.2863,14.1966,14.2104,63300.0
2009-04-07 11:40:00,20.57,20.57,20.5,20.53,41100.0,14.2035,14.2035,14.1551,14.1758,41100.0
2009-04-07 11:50:00,20.53,20.58,20.51,20.57,33300.0,14.1758,14.2104,14.162,14.2035,33300.0
2009-04-07 12:00:00,20.57,20.71,20.57,20.71,78100.0,14.2035,14.3001,14.2035,14.3001,78100.0
2009-04-07 12:10:00,20.71,20.89,20.71,20.84,155900.0,14.3001,14.4244,14.3001,14.3899,155900.0
2009-04-07 12:20:00,20.84,20.88,20.72,20.77,72200.0,14.3899,14.4175,14.307,14.3416,72200.0
2009-04-07 12:30:00,20.77,20.78,20.67,20.67,59600.0,14.3416,14.3485,14.2725,14.2725,59600.0
2009-04-07 12:40:00,20.68,20.75,20.64,20.74,32000.0,14.2794,14.3278,14.2518,14.3208,32000.0
2009-04-07 12:50:00,20.74,20.81,20.74,20.78,34800.0,14.3208,14.3692,14.3208,14.3485,34800.0
2009-04-07 13:00:00,20.78,20.79,20.61,20.65,46100.0,14.3485,14.3554,14.2311,14.2587,46100.0
2009-04-07 13:10:00,20.64,20.66,20.56,20.63,72400.0,14.2518,14.2656,14.1966,14.2449,72400.0
2009-04-07 13:20:00,20.63,20.63,20.57,20.58,37100.0,14.2449,14.2449,14.2035,14.2104,37100.0
2009-04-07 13:30:00,20.58,20.59,20.48,20.48,77600.0,14.2104,14.2173,14.1413,14.1413,77600.0
2009-04-07 13:40:00,20.49,20.61,20.49,20.54,39700.0,14.1482,14.2311,14.1482,14.1827,39700.0
2009-04-07 13:50:00,20.54,20.61,20.51,20.55,42900.0,14.1827,14.2311,14.162,14.1897,42900.0
2009-04-07 14:00:00,20.55,20.55,20.44,20.52,59900.0,14.1897,14.1897,14.1137,14.1689,59900.0
2009-04-07 14:10:00,20.52,20.62,20.51,20.58,59000.0,14.1689,14.238,14.162,14.2104,59000.0
2009-04-07 14:20:00,20.59,20.69,20.56,20.65,143700.0,14.2173,14.2863,14.1966,14.2587,143700.0
2009-04-07 14:30:00,20.66,20.67,20.53,20.53,71500.0,14.2656,14.2725,14.1758,14.1758,71500.0
2009-04-07 14:40:00,20.54,20.62,20.52,20.52,75600.0,14.1827,14.238,14.1689,14.1689,75600.0
2009-04-07 14:50:00,20.53,20.65,20.51,20.64,99200.0,14.1758,14.2587,14.162,14.2518,99200.0
2009-04-07 15:00:00,20.63,20.63,20.41,20.53,141200.0,14.2449,14.2449,14.093,14.1758,141200.0
2009-04-07 15:10:00,20.54,20.66,20.54,20.65,134100.0,14.1827,14.2656,14.1827,14.2587,134100.0
2009-04-07 15:20:00,20.65,20.66,20.5,20.52,152300.0,14.2587,14.2656,14.1551,14.1689,152300.0
2009-04-07 15:30:00,20.52,20.64,20.49,20.55,175800.0,14.1689,14.2518,14.1482,14.1897,175800.0
2009-04-07 15:40:00,20.55,20.56,20.44,20.45,315300.0,14.1897,14.1966,14.1137,14.1206,315300.0
2009-04-07 15:50:00,20.44,20.47,20.2,20.21,774700.0,14.1137,14.1344,13.948,13.9549,774700.0
2009-04-08 09:30:00,20.9,21.91,20.9,21.8,434400.0,14.4313,15.1287,14.4313,15.0528,434400.0
2009-04-08 09:40:00,21.8,21.84,21.36,21.43,281500.0,15.0528,15.0804,14.749,14.7973,281500.0
2009-04-08 09:50:00,21.43,21.45,21.31,21.37,186800.0,14.7973,14.8111,14.7144,14.7559,186800.0
2009-04-08 10:00:00,21.37,21.37,21.12,21.17,253600.0,14.7559,14.7559,14.5832,14.6178,253600.0
2009-04-08 10:10:00,21.16,21.31,21.08,21.08,139300.0,14.6109,14.7144,14.5556,14.5556,139300.0
2009-04-08 10:20:00,21.1,21.1,20.98,21.03,104700.0,14.5694,14.5694,14.4866,14.5211,104700.0
2009-04-08 10:30:00,21.03,21.18,20.99,21.13,147900.0,14.5211,14.6247,14.4935,14.5901,147900.0
2009-04-08 10:40:00,21.14,21.34,21.13,21.28,109000.0,14.597,14.7351,14.5901,14.6937,109000.0
2009-04-08 10:50:00,21.28,21.44,21.26,21.43,75800.0,14.6937,14.8042,14.6799,14.7973,75800.0
2009-04-08 11:00:00,21.42,21.7,21.42,21.6,218500.0,14.7904,14.9837,14.7904,14.9147,218500.0
2009-04-08 11:10:00,21.59,21.67,21.54,21.55,116500.0,14.9078,14.963,14.8732,14.8801,116500.0
2009-04-08 11:20:00,21.56,21.67,21.52,21.52,69100.0,14.8871,14.963,14.8594,14.8594,69100.0
2009-04-08 11:30:00,21.52,21.69,21.48,21.64,98500.0,14.8594,14.9768,14.8318,14.9423,98500.0
2009-04-08 11:40:00,21.64,21.7,21.57,21.65,124000.0,14.9423,14.9837,14.894,14.9492,124000.0
2009-04-08 11:50:00,21.66,21.7,21.46,21.47,132700.0,14.9561,14.9837,14.818,14.8249,132700.0
2009-04-08 12:00:00,21.47,21.58,21.46,21.51,58400.0,14.8249,14.9009,14.818,14.8525,58400.0
2009-04-08 12:10:00,21.52,21.54,21.4,21.4,115500.0,14.8594,14.8732,14.7766,14.7766,115500.0
2009-04-08 12:20:00,21.4,21.57,21.39,21.49,65100.0,14.7766,14.894,14.7697,14.8387,65100.0
2009-04-08 12:30:00,21.49,21.51,21.42,21.46,85800.0,14.8387,14.8525,14.7904,14.818,85800.0
2009-04-08 12:40:00,21.47,21.65,21.45,21.56,136200.0,14.8249,14.9492,14.8111,14.8871,136200.0
2009-04-08 12:50:00,21.55,21.56,21.49,21.5,82800.0,14.8801,14.8871,14.8387,14.8456,82800.0
2009-04-08 13:00:00,21.5,21.51,21.45,21.46,62200.0,14.8456,14.8525,14.8111,14.818,62200.0
2009-04-08 13:10:00,21.45,21.5,21.4,21.41,177000.0,14.8111,14.8456,14.7766,14.7835,177000.0
2009-04-08 13:20:00,21.42,21.44,21.4,21.43,56100.0,14.7904,14.8042,14.7766,14.7973,56100.0
2009-04-08 13:30:00,21.43,21.46,21.37,21.4,121600.0,14.7973,14.818,14.7559,14.7766,121600.0
2009-04-08 13:40:00,21.4,21.44,21.37,21.42,76300.0,14.7766,14.8042,14.7559,14.7904,76300.0
2009-04-08 13:50:00,21.42,21.43,21.35,21.39,43200.0,14.7904,14.7973,14.742,14.7697,43200.0
2009-04-08 14:00:00,21.38,21.41,21.29,21.3,173600.0,14.7628,14.7835,14.7006,14.7075,173600.0
2009-04-08 14:10:00,21.3,21.39,21.27,21.32,116400.0,14.7075,14.7697,14.6868,14.7213,116400.0
2009-04-08 14:20:00,21.32,21.38,21.29,21.37,182800.0,14.7213,14.7628,14.7006,14.7559,182800.0
2009-04-08 14:30:00,21.38,21.45,21.32,21.34,114800.0,14.7628,14.8111,14.7213,14.7351,114800.0
2009-04-08 14:40:00,21.33,21.37,21.28,21.32,108800.0,14.7282,14.7559,14.6937,14.7213,108800.0
2009-04-08 14:50:00,21.32,21.32,21.24,21.29,170300.0,14.7213,14.7213,14.6661,14.7006,170300.0
2009-04-08 15:00:00,21.28,21.31,21.15,21.15,156700.0,14.6937,14.7144,14.6039,14.6039,156700.0
2009-04-08 15:10:00,21.16,21.28,21.14,21.25,224500.0,14.6109,14.6937,14.597,14.673,224500.0
2009-04-08 15:20:00,21.26,21.32,21.23,21.25,177000.0,14.6799,14.7213,14.6592,14.673,177000.0
2009-04-08 15:30:00,21.25,21.34,21.19,21.34,246700.0,14.673,14.7351,14.6316,14.7351,246700.0
2009-04-08 15:40:00,21.34,21.41,21.28,21.41,408500.0,14.7351,14.7835,14.6937,14.7835,408500.0
2009-04-08 15:50:00,21.41,21.54,21.39,21.5,778500.0,14.7835,14.8732,14.7697,14.8456,778500.0
2009-04-09 09:30:00,21.98,22.23,21.48,21.54,312600.0,15.1771,15.3497,14.8318,14.8732,312600.0
2009-04-09 09:40:00,21.56,21.71,21.4,21.4,203000.0,14.8871,14.9906,14.7766,14.7766,203000.0
2009-04-09 09:50:00,21.4,21.52,21.28,21.43,314500.0,14.7766,14.8594,14.6937,14.7973,314500.0
2009-04-09 10:00:00,21.44,21.68,21.44,21.54,268500.0,14.8042,14.9699,14.8042,14.8732,268500.0
2009-04-09 10:10:00,21.54,21.72,21.51,21.67,170000.0,14.8732,14.9975,14.8525,14.963,170000.0
2009-04-09 10:20:00,21.69,21.85,21.66,21.8,154100.0,14.9768,15.0873,14.9561,15.0528,154100.0
2009-04-09 10:30:00,21.8,21.86,21.76,21.83,111500.0,15.0528,15.0942,15.0251,15.0735,111500.0
2009-04-09 10:40:00,21.82,21.9,21.79,21.88,95900.0,15.0666,15.1218,15.0459,15.108,95900.0
2009-04-09 10:50:00,21.89,21.91,21.84,21.86,82700.0,15.1149,15.1287,15.0804,15.0942,82700.0
2009-04-09 11:00:00,21.86,21.92,21.81,21.92,75100.0,15.0942,15.1356,15.0597,15.1356,75100.0
2009-04-09 11:10:00,21.93,22.0,21.91,22.0,71900.0,15.1425,15.1909,15.1287,15.1909,71900.0
2009-04-09 11:20:00,21.99,22.0,21.84,21.87,143500.0,15.184,15.1909,15.0804,15.1011,143500.0
2009-04-09 11:30:00,21.85,21.87,21.72,21.76,115500.0,15.0873,15.1011,14.9975,15.0251,115500.0
2009-04-09 11:40:00,21.77,21.81,21.7,21.8,95700.0,15.0321,15.0597,14.9837,15.0528,95700.0
2009-04-09 11:50:00,21.8,21.89,21.79,21.86,98700.0,15.0528,15.1149,15.0459,15.0942,98700.0
2009-04-09 12:00:00,21.86,21.88,21.81,21.85,114300.0,15.0942,15.108,15.0597,15.0873,114300.0
2009-04-09 12:10:00,21.85,21.88,21.78,21.87,85600.0,15.0873,15.108,15.039,15.1011,85600.0
2009-04-09 12:20:00,21.87,21.9,21.82,21.83,67700.0,15.1011,15.1218,15.0666,15.0735,67700.0
2009-04-09 12:30:00,21.84,21.86,21.77,21.79,66300.0,15.0804,15.0942,15.0321,15.0459,66300.0
2009-04-09 12:40:00,21.79,21.79,21.72,21.75,80100.0,15.0459,15.0459,14.9975,15.0182,80100.0
2009-04-09 12:50:00,21.75,21.77,21.71,21.76,89500.0,15.0182,15.0321,14.9906,15.0251,89500.0
2009-04-09 13:00:00,21.75,21.91,21.74,21.9,103300.0,15.0182,15.1287,15.0113,15.1218,103300.0
2009-04-09 13:10:00,21.9,21.99,21.88,21.99,150100.0,15.1218,15.184,15.108,15.184,150100.0
2009-04-09 13:20:00,21.98,22.02,21.89,21.93,110200.0,15.1771,15.2047,15.1149,15.1425,110200.0
2009-04-09 13:30:00,21.93,21.96,21.87,21.89,105100.0,15.1425,15.1632,15.1011,15.1149,105100.0
2009-04-09 13:40:00,21.89,21.91,21.86,21.91,164800.0,15.1149,15.1287,15.0942,15.1287,164800.0
2009-04-09 13:50:00,21.92,21.99,21.89,21.99,72100.0,15.1356,15.184,15.1149,15.184,72100.0
2009-04-09 14:00:00,21.98,21.98,21.84,21.9,92900.0,15.1771,15.1771,15.0804,15.1218,92900.0
2009-04-09 14:10:00,21.91,21.99,21.86,21.94,157100.0,15.1287,15.184,15.0942,15.1494,157100.0
2009-04-09 14:20:00,21.95,22.03,21.94,22.01,80200.0,15.1563,15.2116,15.1494,15.1978,80200.0
2009-04-09 14:30:00,22.01,22.19,22.01,22.18,119100.0,15.1978,15.3221,15.1978,15.3152,119100.0
2009-04-09 14:40:00,22.18,22.29,22.12,22.25,204600.0,15.3152,15.3911,15.2737,15.3635,204600.0
2009-04-09 14:50:00,22.25,22.29,22.12,22.16,171900.0,15.3635,15.3911,15.2737,15.3013,171900.0
2009-04-09 15:00:00,22.15,22.18,22.09,22.18,158200.0,15.2944,15.3152,15.253,15.3152,158200.0
2009-04-09 15:10:00,22.18,22.24,22.08,22.23,144600.0,15.3152,15.3566,15.2461,15.3497,144600.0
2009-04-09 15:20:00,22.23,22.3,22.19,22.3,301000.0,15.3497,15.398,15.3221,15.398,301000.0
2009-04-09 15:30:00,22.3,22.53,22.23,22.51,496200.0,15.398,15.5568,15.3497,15.543,496200.0
2009-04-09 15:40:00,22.5,22.75,22.45,22.74,1014500.0,15.5361,15.7087,15.5016,15.7018,1014500.0
2009-04-09 15:50:00,22.74,23.17,22.61,23.12,2098000.0,15.7018,15.9987,15.6121,15.9642,2098000.0
2009-04-13 09:30:00,22.43,22.89,22.35,22.82,162800.0,15.4878,15.8054,15.4325,15.7571,162800.0
2009-04-13 09:40:00,22.91,22.91,22.69,22.77,101400.0,15.8192,15.8192,15.6673,15.7225,101400.0
2009-04-13 09:50:00,22.77,22.81,22.75,22.76,132100.0,15.7225,15.7502,15.7087,15.7156,132100.0
2009-04-13 10:00:00,22.77,22.98,22.75,22.94,157800.0,15.7225,15.8676,15.7087,15.8399,157800.0
2009-04-13 10:10:00,22.95,23.41,22.95,23.4,240900.0,15.8468,16.1645,15.8468,16.1576,240900.0
2009-04-13 10:20:00,23.38,23.68,23.37,23.59,227400.0,16.1437,16.3509,16.1368,16.2888,227400.0
2009-04-13 10:30:00,23.59,23.66,23.4,23.5,261200.0,16.2888,16.3371,16.1576,16.2266,261200.0
2009-04-13 10:40:00,23.51,23.74,23.35,23.6,296100.0,16.2335,16.3923,16.123,16.2957,296100.0
2009-04-13 10:50:00,23.65,23.74,23.55,23.56,140900.0,16.3302,16.3923,16.2611,16.268,140900.0
2009-04-13 11:00:00,23.55,23.55,23.25,23.28,180700.0,16.2611,16.2611,16.054,16.0747,180700.0
2009-04-13 11:10:00,23.26,23.41,23.25,23.32,184400.0,16.0609,16.1645,16.054,16.1023,184400.0
2009-04-13 11:20:00,23.32,23.47,23.23,23.45,154100.0,16.1023,16.2059,16.0402,16.1921,154100.0
2009-04-13 11:30:00,23.45,23.45,23.3,23.34,103700.0,16.1921,16.1921,16.0885,16.1161,103700.0
2009-04-13 11:40:00,23.34,23.36,23.25,23.31,183500.0,16.1161,16.1299,16.054,16.0954,183500.0
2009-04-13 11:50:00,23.3,23.3,23.0,23.05,217300.0,16.0885,16.0885,15.8814,15.9159,217300.0
2009-04-13 12:00:00,23.05,23.15,23.01,23.09,108500.0,15.9159,15.9849,15.8883,15.9435,108500.0
2009-04-13 12:10:00,23.09,23.23,23.05,23.23,84800.0,15.9435,16.0402,15.9159,16.0402,84800.0
2009-04-13 12:20:00,23.22,23.23,23.15,23.2,72600.0,16.0333,16.0402,15.9849,16.0195,72600.0
2009-04-13 12:30:00,23.19,23.35,23.19,23.29,112400.0,16.0126,16.123,16.0126,16.0816,112400.0
2009-04-13 12:40:00,23.28,23.32,23.2,23.25,86000.0,16.0747,16.1023,16.0195,16.054,86000.0
2009-04-13 12:50:00,23.25,23.39,23.22,23.36,74100.0,16.054,16.1507,16.0333,16.1299,74100.0
2009-04-13 13:00:00,23.35,23.36,23.25,23.26,99300.0,16.123,16.1299,16.054,16.0609,99300.0
2009-04-13 13:10:00,23.25,23.35,23.21,23.35,96600.0,16.054,16.123,16.0264,16.123,96600.0
2009-04-13 13:20:00,23.35,23.43,23.35,23.38,180600.0,16.123,16.1783,16.123,16.1437,180600.0
2009-04-13 13:30:00,23.37,23.52,23.37,23.43,175300.0,16.1368,16.2404,16.1368,16.1783,175300.0
2009-04-13 13:40:00,23.43,23.5,23.42,23.46,77200.0,16.1783,16.2266,16.1714,16.199,77200.0
2009-04-13 13:50:00,23.47,23.5,23.44,23.46,60200.0,16.2059,16.2266,16.1852,16.199,60200.0
2009-04-13 14:00:00,23.46,23.61,23.46,23.57,165500.0,16.199,16.3026,16.199,16.2749,165500.0
2009-04-13 14:10:00,23.57,23.59,23.33,23.4,159600.0,16.2749,16.2888,16.1092,16.1576,159600.0
2009-04-13 14:20:00,23.4,23.52,23.36,23.44,111000.0,16.1576,16.2404,16.1299,16.1852,111000.0
2009-04-13 14:30:00,23.43,23.61,23.43,23.51,124200.0,16.1783,16.3026,16.1783,16.2335,124200.0
2009-04-13 14:40:00,23.49,23.68,23.44,23.66,296200.0,16.2197,16.3509,16.1852,16.3371,296200.0
2009-04-13 14:50:00,23.66,23.79,23.61,23.71,241200.0,16.3371,16.4269,16.3026,16.3716,241200.0
2009-04-13 15:00:00,23.72,23.94,23.63,23.84,366900.0,16.3785,16.5304,16.3164,16.4614,366900.0
2009-04-13 15:10:00,23.85,24.27,23.85,24.19,429100.0,16.4683,16.7583,16.4683,16.7031,429100.0
2009-04-13 15:20:00,24.2,24.34,24.15,24.31,422100.0,16.71,16.8066,16.6754,16.7859,422100.0
2009-04-13 15:30:00,24.32,24.47,24.24,24.46,493300.0,16.7928,16.8964,16.7376,16.8895,493300.0
2009-04-13 15:40:00,24.46,24.68,24.38,24.4,644000.0,16.8895,17.0414,16.8342,16.8481,644000.0
2009-04-13 15:50:00,24.4,24.44,24.2,24.21,1052300.0,16.8481,16.8757,16.71,16.7169,1052300.0
2009-04-14 09:30:00,23.35,24.04,23.35,23.53,372800.0,16.123,16.5995,16.123,16.2473,372800.0
2009-04-14 09:40:00,23.56,23.77,23.38,23.74,202300.0,16.268,16.413,16.1437,16.3923,202300.0
2009-04-14 09:50:00,23.74,23.89,23.71,23.83,221700.0,16.3923,16.4959,16.3716,16.4545,221700.0
2009-04-14 10:00:00,23.83,23.84,23.56,23.64,226200.0,16.4545,16.4614,16.268,16.3233,226200.0
2009-04-14 10:10:00,23.64,23.74,23.49,23.61,255200.0,16.3233,16.3923,16.2197,16.3026,255200.0
2009-04-14 10:20:00,23.6,23.83,23.56,23.83,231000.0,16.2957,16.4545,16.268,16.4545,231000.0
2009-04-14 10:30:00,23.83,24.29,23.81,24.23,360900.0,16.4545,16.7721,16.4407,16.7307,360900.0
2009-04-14 10:40:00,24.25,24.41,24.22,24.38,206500.0,16.7445,16.855,16.7238,16.8342,206500.0
2009-04-14 10:50:00,24.38,24.39,24.3,24.32,134700.0,16.8342,16.8411,16.779,16.7928,134700.0
2009-04-14 11:00:00,24.32,24.34,24.04,24.1,224300.0,16.7928,16.8066,16.5995,16.6409,224300.0
2009-04-14 11:10:00,24.09,24.16,24.04,24.08,128000.0,16.634,16.6823,16.5995,16.6271,128000.0
2009-04-14 11:20:00,24.08,24.08,23.89,23.94,208000.0,16.6271,16.6271,16.4959,16.5304,208000.0
2009-04-14 11:30:00,23.94,24.05,23.88,23.89,174600.0,16.5304,16.6064,16.489,16.4959,174600.0
2009-04-14 11:40:00,23.89,24.27,23.88,24.11,226000.0,16.4959,16.7583,16.489,16.6478,226000.0
2009-04-14 11:50:00,24.11,24.14,23.83,23.86,126900.0,16.6478,16.6685,16.4545,16.4752,126900.0
2009-04-14 12:00:00,23.86,23.91,23.72,23.72,120100.0,16.4752,16.5097,16.3785,16.3785,120100.0
2009-04-14 12:10:00,23.72,23.72,23.45,23.62,222600.0,16.3785,16.3785,16.1921,16.3095,222600.0
2009-04-14 12:20:00,23.63,23.76,23.49,23.64,154500.0,16.3164,16.4061,16.2197,16.3233,154500.0
2009-04-14 12:30:00,23.64,23.71,23.55,23.56,174300.0,16.3233,16.3716,16.2611,16.268,174300.0
2009-04-14 12:40:00,23.57,23.57,23.27,23.37,284100.0,16.2749,16.2749,16.0678,16.1368,284100.0
2009-04-14 12:50:00,23.37,23.43,23.26,23.41,186400.0,16.1368,16.1783,16.0609,16.1645,186400.0
2009-04-14 13:00:00,23.4,23.44,23.1,23.18,178500.0,16.1576,16.1852,15.9504,16.0057,178500.0
2009-04-14 13:10:00,23.18,23.5,23.11,23.48,201600.0,16.0057,16.2266,15.9573,16.2128,201600.0
2009-04-14 13:20:00,23.48,23.52,23.4,23.49,207100.0,16.2128,16.2404,16.1576,16.2197,207100.0
2009-04-14 13:30:00,23.47,23.58,23.41,23.43,202300.0,16.2059,16.2818,16.1645,16.1783,202300.0
2009-04-14 13:40:00,23.43,23.55,23.3,23.35,122700.0,16.1783,16.2611,16.0885,16.123,122700.0
2009-04-14 13:50:00,23.35,23.42,23.18,23.32,141600.0,16.123,16.1714,16.0057,16.1023,141600.0
2009-04-14 14:00:00,23.32,23.34,23.11,23.16,161500.0,16.1023,16.1161,15.9573,15.9918,161500.0
2009-04-14 14:10:00,23.16,23.45,23.1,23.44,284500.0,15.9918,16.1921,15.9504,16.1852,284500.0
2009-04-14 14:20:00,23.45,23.58,23.31,23.52,225700.0,16.1921,16.2818,16.0954,16.2404,225700.0
2009-04-14 14:30:00,23.52,23.54,23.4,23.54,138700.0,16.2404,16.2542,16.1576,16.2542,138700.0
2009-04-14 14:40:00,23.55,23.58,23.4,23.47,144800.0,16.2611,16.2818,16.1576,16.2059,144800.0
2009-04-14 14:50:00,23.47,23.58,23.33,23.58,161500.0,16.2059,16.2818,16.1092,16.2818,161500.0
2009-04-14 15:00:00,23.58,23.73,23.53,23.55,463600.0,16.2818,16.3854,16.2473,16.2611,463600.0
2009-04-14 15:10:00,23.55,23.77,23.52,23.77,311700.0,16.2611,16.413,16.2404,16.413,311700.0
2009-04-14 15:20:00,23.77,23.78,23.5,23.55,342200.0,16.413,16.4199,16.2266,16.2611,342200.0
2009-04-14 15:30:00,23.55,23.56,23.05,23.06,389500.0,16.2611,16.268,15.9159,15.9228,389500.0
2009-04-14 15:40:00,23.06,23.18,23.0,23.03,557300.0,15.9228,16.0057,15.8814,15.9021,557300.0
2009-04-14 15:50:00,23.03,23.07,22.8,22.93,1344100.0,15.9021,15.9297,15.7433,15.833,1344100.0
2009-04-15 09:30:00,22.67,23.06,22.24,23.04,313500.0,15.6535,15.9228,15.3566,15.909,313500.0
2009-04-15 09:40:00,23.07,23.27,22.89,23.03,231500.0,15.9297,16.0678,15.8054,15.9021,231500.0
2009-04-15 09:50:00,23.05,23.4,23.03,23.32,172000.0,15.9159,16.1576,15.9021,16.1023,172000.0
2009-04-15 10:00:00,23.32,23.49,23.28,23.48,158500.0,16.1023,16.2197,16.0747,16.2128,158500.0
2009-04-15 10:10:00,23.5,23.68,23.34,23.41,142000.0,16.2266,16.3509,16.1161,16.1645,142000.0
2009-04-15 10:20:00,23.41,23.53,23.3,23.33,98600.0,16.1645,16.2473,16.0885,16.1092,98600.0
2009-04-15 10:30:00,23.35,23.42,23.18,23.21,107000.0,16.123,16.1714,16.0057,16.0264,107000.0
2009-04-15 10:40:00,23.21,23.24,23.02,23.02,94800.0,16.0264,16.0471,15.8952,15.8952,94800.0
2009-04-15 10:50:00,23.02,23.03,22.8,22.83,97300.0,15.8952,15.9021,15.7433,15.764,97300.0
2009-04-15 11:00:00,22.8,22.93,22.74,22.85,113100.0,15.7433,15.833,15.7018,15.7778,113100.0
2009-04-15 11:10:00,22.84,22.97,22.77,22.97,78000.0,15.7709,15.8606,15.7225,15.8606,78000.0
2009-04-15 11:20:00,22.97,23.11,22.95,23.08,80400.0,15.8606,15.9573,15.8468,15.9366,80400.0
2009-04-15 11:30:00,23.07,23.32,23.07,23.28,125700.0,15.9297,16.1023,15.9297,16.0747,125700.0
2009-04-15 11:40:00,23.29,23.38,23.25,23.38,130500.0,16.0816,16.1437,16.054,16.1437,130500.0
2009-04-15 11:50:00,23.37,23.52,23.33,23.49,115000.0,16.1368,16.2404,16.1092,16.2197,115000.0
2009-04-15 12:00:00,23.5,23.63,23.43,23.51,137500.0,16.2266,16.3164,16.1783,16.2335,137500.0
2009-04-15 12:10:00,23.51,23.52,23.4,23.43,85800.0,16.2335,16.2404,16.1576,16.1783,85800.0
2009-04-15 12:20:00,23.44,23.54,23.4,23.46,129400.0,16.1852,16.2542,16.1576,16.199,129400.0
2009-04-15 12:30:00,23.49,23.68,23.46,23.66,160000.0,16.2197,16.3509,16.199,16.3371,160000.0
2009-04-15 12:40:00,23.66,23.87,23.59,23.78,221400.0,16.3371,16.4821,16.2888,16.4199,221400.0
2009-04-15 12:50:00,23.78,23.95,23.75,23.87,201000.0,16.4199,16.5373,16.3992,16.4821,201000.0
2009-04-15 13:00:00,23.88,23.95,23.62,23.69,141800.0,16.489,16.5373,16.3095,16.3578,141800.0
2009-04-15 13:10:00,23.68,23.8,23.58,23.58,81900.0,16.3509,16.4338,16.2818,16.2818,81900.0
2009-04-15 13:20:00,23.58,23.74,23.57,23.68,135200.0,16.2818,16.3923,16.2749,16.3509,135200.0
2009-04-15 13:30:00,23.68,23.85,23.64,23.64,90300.0,16.3509,16.4683,16.3233,16.3233,90300.0
2009-04-15 13:40:00,23.63,23.67,23.53,23.53,86600.0,16.3164,16.344,16.2473,16.2473,86600.0
2009-04-15 13:50:00,23.53,23.75,23.53,23.75,72700.0,16.2473,16.3992,16.2473,16.3992,72700.0
2009-04-15 14:00:00,23.74,23.91,23.65,23.87,203300.0,16.3923,16.5097,16.3302,16.4821,203300.0
2009-04-15 14:10:00,23.85,23.94,23.67,23.7,231100.0,16.4683,16.5304,16.344,16.3647,231100.0
2009-04-15 14:20:00,23.7,23.74,23.54,23.57,92000.0,16.3647,16.3923,16.2542,16.2749,92000.0
2009-04-15 14:30:00,23.56,23.65,23.52,23.56,119700.0,16.268,16.3302,16.2404,16.268,119700.0
2009-04-15 14:40:00,23.53,23.65,23.46,23.6,115700.0,16.2473,16.3302,16.199,16.2957,115700.0
2009-04-15 14:50:00,23.6,23.66,23.48,23.51,129300.0,16.2957,16.3371,16.2128,16.2335,129300.0
2009-04-15 15:00:00,23.51,23.75,23.5,23.63,198700.0,16.2335,16.3992,16.2266,16.3164,198700.0
2009-04-15 15:10:00,23.63,23.98,23.61,23.9,264300.0,16.3164,16.558,16.3026,16.5028,264300.0
2009-04-15 15:20:00,23.9,23.99,23.86,23.93,245200.0,16.5028,16.565,16.4752,16.5235,245200.0
2009-04-15 15:30:00,23.91,24.07,23.91,24.06,306000.0,16.5097,16.6202,16.5097,16.6133,306000.0
2009-04-15 15:40:00,24.08,24.26,24.07,24.25,459300.0,16.6271,16.7514,16.6202,16.7445,459300.0
2009-04-15 15:50:00,24.26,24.5,24.18,24.42,1146600.0,16.7514,16.9171,16.6961,16.8619,1146600.0
2009-04-16 09:30:00,24.5,24.76,23.8,24.09,243800.0,16.9171,17.0966,16.4338,16.634,243800.0
2009-04-16 09:40:00,24.06,24.06,23.72,23.8,125600.0,16.6133,16.6133,16.3785,16.4338,125600.0
2009-04-16 09:50:00,23.79,24.01,23.65,23.85,116700.0,16.4269,16.5788,16.3302,16.4683,116700.0
2009-04-16 10:00:00,23.85,23.92,23.65,23.7,103700.0,16.4683,16.5166,16.3302,16.3647,103700.0
2009-04-16 10:10:00,23.72,23.87,23.62,23.66,96400.0,16.3785,16.4821,16.3095,16.3371,96400.0
2009-04-16 10:20:00,23.67,23.75,23.55,23.59,136500.0,16.344,16.3992,16.2611,16.2888,136500.0
2009-04-16 10:30:00,23.6,23.66,23.42,23.46,168400.0,16.2957,16.3371,16.1714,16.199,168400.0
2009-04-16 10:40:00,23.46,23.5,23.25,23.36,117900.0,16.199,16.2266,16.054,16.1299,117900.0
2009-04-16 10:50:00,23.36,23.45,23.24,23.43,164300.0,16.1299,16.1921,16.0471,16.1783,164300.0
2009-04-16 11:00:00,23.42,23.55,23.34,23.55,85100.0,16.1714,16.2611,16.1161,16.2611,85100.0
2009-04-16 11:10:00,23.56,23.57,23.45,23.48,80900.0,16.268,16.2749,16.1921,16.2128,80900.0
2009-04-16 11:20:00,23.48,23.53,23.38,23.52,103800.0,16.2128,16.2473,16.1437,16.2404,103800.0
2009-04-16 11:30:00,23.52,23.68,23.51,23.64,104600.0,16.2404,16.3509,16.2335,16.3233,104600.0
2009-04-16 11:40:00,23.66,23.8,23.66,23.74,95500.0,16.3371,16.4338,16.3371,16.3923,95500.0
2009-04-16 11:50:00,23.75,23.86,23.7,23.72,75400.0,16.3992,16.4752,16.3647,16.3785,75400.0
2009-04-16 12:00:00,23.73,23.73,23.61,23.64,60200.0,16.3854,16.3854,16.3026,16.3233,60200.0
2009-04-16 12:10:00,23.64,23.75,23.63,23.67,86000.0,16.3233,16.3992,16.3164,16.344,86000.0
2009-04-16 12:20:00,23.68,23.69,23.43,23.48,64600.0,16.3509,16.3578,16.1783,16.2128,64600.0
2009-04-16 12:30:00,23.49,23.59,23.47,23.55,51200.0,16.2197,16.2888,16.2059,16.2611,51200.0
2009-04-16 12:40:00,23.55,23.71,23.5,23.67,82000.0,16.2611,16.3716,16.2266,16.344,82000.0
2009-04-16 12:50:00,23.67,23.86,23.65,23.77,112000.0,16.344,16.4752,16.3302,16.413,112000.0
2009-04-16 13:00:00,23.77,23.95,23.76,23.89,141600.0,16.413,16.5373,16.4061,16.4959,141600.0
2009-04-16 13:10:00,23.9,23.9,23.66,23.67,118300.0,16.5028,16.5028,16.3371,16.344,118300.0
2009-04-16 13:20:00,23.69,23.72,23.62,23.66,121000.0,16.3578,16.3785,16.3095,16.3371,121000.0
2009-04-16 13:30:00,23.66,23.69,23.55,23.56,116000.0,16.3371,16.3578,16.2611,16.268,116000.0
2009-04-16 13:40:00,23.57,23.6,23.5,23.54,87500.0,16.2749,16.2957,16.2266,16.2542,87500.0
2009-04-16 13:50:00,23.54,23.65,23.45,23.63,136900.0,16.2542,16.3302,16.1921,16.3164,136900.0
2009-04-16 14:00:00,23.63,23.71,23.6,23.7,99600.0,16.3164,16.3716,16.2957,16.3647,99600.0
2009-04-16 14:10:00,23.69,23.83,23.67,23.71,96500.0,16.3578,16.4545,16.344,16.3716,96500.0
2009-04-16 14:20:00,23.72,23.96,23.72,23.95,167200.0,16.3785,16.5442,16.3785,16.5373,167200.0
2009-04-16 14:30:00,23.97,24.13,23.91,24.12,204900.0,16.5511,16.6616,16.5097,16.6547,204900.0
2009-04-16 14:40:00,24.12,24.14,23.95,24.05,201700.0,16.6547,16.6685,16.5373,16.6064,201700.0
2009-04-16 14:50:00,24.05,24.32,24.04,24.17,214100.0,16.6064,16.7928,16.5995,16.6892,214100.0
2009-04-16 15:00:00,24.18,24.33,24.12,24.3,252000.0,16.6961,16.7997,16.6547,16.779,252000.0
2009-04-16 15:10:00,24.3,24.38,24.19,24.37,184300.0,16.779,16.8342,16.7031,16.8273,184300.0
2009-04-16 15:20:00,24.37,24.39,24.1,24.15,237600.0,16.8273,16.8411,16.6409,16.6754,237600.0
2009-04-16 15:30:00,24.15,24.25,24.05,24.24,340900.0,16.6754,16.7445,16.6064,16.7376,340900.0
2009-04-16 15:40:00,24.25,24.33,23.82,23.84,563900.0,16.7445,16.7997,16.4476,16.4614,563900.0
2009-04-16 15:50:00,23.84,24.12,23.84,23.99,822900.0,16.4614,16.6547,16.4614,16.565,822900.0
2009-04-17 09:30:00,23.91,24.03,23.26,23.34,718200.0,16.5097,16.5926,16.0609,16.1161,718200.0
2009-04-17 09:40:00,23.35,23.62,23.32,23.62,114800.0,16.123,16.3095,16.1023,16.3095,114800.0
2009-04-17 09:50:00,23.62,23.67,23.35,23.41,184000.0,16.3095,16.344,16.123,16.1645,184000.0
2009-04-17 10:00:00,23.41,23.7,23.36,23.7,127400.0,16.1645,16.3647,16.1299,16.3647,127400.0
2009-04-17 10:10:00,23.7,23.72,23.5,23.61,122200.0,16.3647,16.3785,16.2266,16.3026,122200.0
2009-04-17 10:20:00,23.6,23.6,23.39,23.48,85900.0,16.2957,16.2957,16.1507,16.2128,85900.0
2009-04-17 10:30:00,23.47,23.47,23.26,23.4,76700.0,16.2059,16.2059,16.0609,16.1576,76700.0
2009-04-17 10:40:00,23.4,23.52,23.37,23.5,40400.0,16.1576,16.2404,16.1368,16.2266,40400.0
2009-04-17 10:50:00,23.51,23.53,23.38,23.38,55500.0,16.2335,16.2473,16.1437,16.1437,55500.0
2009-04-17 11:00:00,23.39,23.39,22.11,22.72,1766600.0,16.1507,16.1507,15.2668,15.688,1766600.0
2009-04-17 11:10:00,22.71,23.12,22.55,22.94,410400.0,15.6811,15.9642,15.5706,15.8399,410400.0
2009-04-17 11:20:00,22.94,23.34,22.93,23.2,296000.0,15.8399,16.1161,15.833,16.0195,296000.0
2009-04-17 11:30:00,23.19,23.46,23.11,23.19,225400.0,16.0126,16.199,15.9573,16.0126,225400.0
2009-04-17 11:40:00,23.19,23.22,23.05,23.16,169300.0,16.0126,16.0333,15.9159,15.9918,169300.0
2009-04-17 11:50:00,23.16,23.27,23.0,23.04,206800.0,15.9918,16.0678,15.8814,15.909,206800.0
2009-04-17 12:00:00,23.05,23.15,23.01,23.13,89100.0,15.9159,15.9849,15.8883,15.9711,89100.0
2009-04-17 12:10:00,23.14,23.26,22.99,23.08,179300.0,15.978,16.0609,15.8745,15.9366,179300.0
2009-04-17 12:20:00,23.08,23.27,23.02,23.27,95100.0,15.9366,16.0678,15.8952,16.0678,95100.0
2009-04-17 12:30:00,23.26,23.27,22.97,23.02,101400.0,16.0609,16.0678,15.8606,15.8952,101400.0
2009-04-17 12:40:00,23.03,23.33,23.0,23.28,109900.0,15.9021,16.1092,15.8814,16.0747,109900.0
2009-04-17 12:50:00,23.28,23.33,23.18,23.26,109100.0,16.0747,16.1092,16.0057,16.0609,109100.0
2009-04-17 13:00:00,23.26,23.35,23.23,23.33,120600.0,16.0609,16.123,16.0402,16.1092,120600.0
2009-04-17 13:10:00,23.33,23.42,23.29,23.4,129000.0,16.1092,16.1714,16.0816,16.1576,129000.0
2009-04-17 13:20:00,23.4,23.5,23.4,23.41,113900.0,16.1576,16.2266,16.1576,16.1645,113900.0
2009-04-17 13:30:00,23.41,23.5,23.29,23.5,123900.0,16.1645,16.2266,16.0816,16.2266,123900.0
2009-04-17 13:40:00,23.5,23.52,23.41,23.44,117000.0,16.2266,16.2404,16.1645,16.1852,117000.0
2009-04-17 13:50:00,23.45,23.51,23.39,23.41,81200.0,16.1921,16.2335,16.1507,16.1645,81200.0
2009-04-17 14:00:00,23.42,23.48,23.21,23.26,150200.0,16.1714,16.2128,16.0264,16.0609,150200.0
2009-04-17 14:10:00,23.26,23.38,23.22,23.37,79200.0,16.0609,16.1437,16.0333,16.1368,79200.0
2009-04-17 14:20:00,23.37,23.51,23.34,23.49,133200.0,16.1368,16.2335,16.1161,16.2197,133200.0
2009-04-17 14:30:00,23.48,23.67,23.48,23.65,184200.0,16.2128,16.344,16.2128,16.3302,184200.0
2009-04-17 14:40:00,23.66,23.7,23.47,23.49,190500.0,16.3371,16.3647,16.2059,16.2197,190500.0
2009-04-17 14:50:00,23.49,23.55,23.38,23.4,192000.0,16.2197,16.2611,16.1437,16.1576,192000.0
2009-04-17 15:00:00,23.4,23.58,23.38,23.54,217000.0,16.1576,16.2818,16.1437,16.2542,217000.0
2009-04-17 15:10:00,23.54,23.69,23.5,23.57,309500.0,16.2542,16.3578,16.2266,16.2749,309500.0
2009-04-17 15:20:00,23.57,23.78,23.57,23.71,351700.0,16.2749,16.4199,16.2749,16.3716,351700.0
2009-04-17 15:30:00,23.71,23.74,23.5,23.65,376800.0,16.3716,16.3923,16.2266,16.3302,376800.0
2009-04-17 15:40:00,23.66,23.85,23.57,23.65,613100.0,16.3371,16.4683,16.2749,16.3302,613100.0
2009-04-17 15:50:00,23.65,23.73,23.38,23.43,1011600.0,16.3302,16.3854,16.1437,16.1783,1011600.0
2009-04-20 09:30:00,22.72,22.95,22.7,22.81,277800.0,15.688,15.8468,15.6742,15.7502,277800.0
2009-04-20 09:40:00,22.82,22.88,22.71,22.79,297700.0,15.7571,15.7985,15.6811,15.7364,297700.0
2009-04-20 09:50:00,22.78,22.85,22.7,22.81,186300.0,15.7295,15.7778,15.6742,15.7502,186300.0
2009-04-20 10:00:00,22.8,22.93,22.74,22.87,125900.0,15.7433,15.833,15.7018,15.7916,125900.0
2009-04-20 10:10:00,22.83,22.89,22.77,22.84,110100.0,15.764,15.8054,15.7225,15.7709,110100.0
2009-04-20 10:20:00,22.83,22.97,22.82,22.86,95200.0,15.764,15.8606,15.7571,15.7847,95200.0
2009-04-20 10:30:00,22.87,22.87,22.74,22.75,122700.0,15.7916,15.7916,15.7018,15.7087,122700.0
2009-04-20 10:40:00,22.75,22.76,22.56,22.62,139800.0,15.7087,15.7156,15.5775,15.619,139800.0
2009-04-20 10:50:00,22.62,22.66,22.55,22.57,98700.0,15.619,15.6466,15.5706,15.5844,98700.0
2009-04-20 11:00:00,22.57,22.59,22.43,22.44,68500.0,15.5844,15.5983,15.4878,15.4947,68500.0
2009-04-20 11:10:00,22.44,22.44,22.29,22.34,82700.0,15.4947,15.4947,15.3911,15.4256,82700.0
2009-04-20 11:20:00,22.33,22.47,22.32,22.42,79900.0,15.4187,15.5154,15.4118,15.4809,79900.0
2009-04-20 11:30:00,22.43,22.43,22.25,22.25,102000.0,15.4878,15.4878,15.3635,15.3635,102000.0
2009-04-20 11:40:00,22.25,22.28,22.15,22.2,88200.0,15.3635,15.3842,15.2944,15.329,88200.0
2009-04-20 11:50:00,22.21,22.33,22.15,22.21,81400.0,15.3359,15.4187,15.2944,15.3359,81400.0
2009-04-20 12:00:00,22.2,22.22,22.12,22.16,55600.0,15.329,15.3428,15.2737,15.3013,55600.0
2009-04-20 12:10:00,22.16,22.23,22.07,22.08,91400.0,15.3013,15.3497,15.2392,15.2461,91400.0
2009-04-20 12:20:00,22.08,22.17,22.06,22.12,58600.0,15.2461,15.3083,15.2323,15.2737,58600.0
2009-04-20 12:30:00,22.11,22.13,22.02,22.03,102600.0,15.2668,15.2806,15.2047,15.2116,102600.0
2009-04-20 12:40:00,22.04,22.11,22.0,22.11,74200.0,15.2185,15.2668,15.1909,15.2668,74200.0
2009-04-20 12:50:00,22.1,22.2,22.07,22.18,58400.0,15.2599,15.329,15.2392,15.3152,58400.0
2009-04-20 13:00:00,22.18,22.18,22.07,22.07,79800.0,15.3152,15.3152,15.2392,15.2392,79800.0
2009-04-20 13:10:00,22.07,22.07,22.0,22.01,76000.0,15.2392,15.2392,15.1909,15.1978,76000.0
2009-04-20 13:20:00,22.01,22.02,21.97,22.0,100300.0,15.1978,15.2047,15.1702,15.1909,100300.0
2009-04-20 13:30:00,22.0,22.15,21.99,22.12,189000.0,15.1909,15.2944,15.184,15.2737,189000.0
2009-04-20 13:40:00,22.12,22.19,22.06,22.06,196300.0,15.2737,15.3221,15.2323,15.2323,196300.0
2009-04-20 13:50:00,22.06,22.12,22.0,22.03,141000.0,15.2323,15.2737,15.1909,15.2116,141000.0
2009-04-20 14:00:00,22.03,22.03,21.95,21.97,177800.0,15.2116,15.2116,15.1563,15.1702,177800.0
2009-04-20 14:10:00,21.97,21.97,21.86,21.92,137900.0,15.1702,15.1702,15.0942,15.1356,137900.0
2009-04-20 14:20:00,21.91,21.91,21.79,21.89,128700.0,15.1287,15.1287,15.0459,15.1149,128700.0
2009-04-20 14:30:00,21.89,21.9,21.8,21.81,132500.0,15.1149,15.1218,15.0528,15.0597,132500.0
2009-04-20 14:40:00,21.81,21.99,21.81,21.93,134700.0,15.0597,15.184,15.0597,15.1425,134700.0
2009-04-20 14:50:00,21.93,21.98,21.8,21.81,126000.0,15.1425,15.1771,15.0528,15.0597,126000.0
2009-04-20 15:00:00,21.82,21.9,21.81,21.88,171800.0,15.0666,15.1218,15.0597,15.108,171800.0
2009-04-20 15:10:00,21.89,21.89,21.81,21.83,142500.0,15.1149,15.1149,15.0597,15.0735,142500.0
2009-04-20 15:20:00,21.83,21.84,21.63,21.65,273200.0,15.0735,15.0804,14.9354,14.9492,273200.0
2009-04-20 15:30:00,21.66,21.92,21.58,21.58,560800.0,14.9561,15.1356,14.9009,14.9009,560800.0
2009-04-20 15:40:00,21.57,21.69,21.5,21.53,823000.0,14.894,14.9768,14.8456,14.8663,823000.0
2009-04-20 15:50:00,21.53,21.54,21.18,21.21,1690400.0,14.8663,14.8732,14.6247,14.6454,1690400.0
2009-04-21 09:30:00,20.63,21.4,20.63,21.15,258900.0,14.2449,14.7766,14.2449,14.6039,258900.0
2009-04-21 09:40:00,21.13,21.36,20.9,20.92,170600.0,14.5901,14.749,14.4313,14.4451,170600.0
2009-04-21 09:50:00,20.95,21.38,20.95,21.25,174200.0,14.4658,14.7628,14.4658,14.673,174200.0
2009-04-21 10:00:00,21.25,21.36,20.96,21.02,207000.0,14.673,14.749,14.4728,14.5142,207000.0
2009-04-21 10:10:00,21.02,21.11,20.94,21.05,128600.0,14.5142,14.5763,14.4589,14.5349,128600.0
2009-04-21 10:20:00,21.05,21.1,20.9,20.95,86800.0,14.5349,14.5694,14.4313,14.4658,86800.0
2009-04-21 10:30:00,20.96,21.06,20.75,20.98,135800.0,14.4728,14.5418,14.3278,14.4866,135800.0
2009-04-21 10:40:00,20.99,21.28,20.96,21.28,127700.0,14.4935,14.6937,14.4728,14.6937,127700.0
2009-04-21 10:50:00,21.28,21.67,21.26,21.65,125000.0,14.6937,14.963,14.6799,14.9492,125000.0
2009-04-21 11:00:00,21.65,21.88,21.62,21.8,184900.0,14.9492,15.108,14.9285,15.0528,184900.0
2009-04-21 11:10:00,21.79,22.23,21.73,22.23,180400.0,15.0459,15.3497,15.0044,15.3497,180400.0
2009-04-21 11:20:00,22.23,22.29,21.97,21.98,245100.0,15.3497,15.3911,15.1702,15.1771,245100.0
2009-04-21 11:30:00,21.98,22.24,21.98,22.18,151300.0,15.1771,15.3566,15.1771,15.3152,151300.0
2009-04-21 11:40:00,22.17,22.37,22.08,22.36,159600.0,15.3083,15.4464,15.2461,15.4394,159600.0
2009-04-21 11:50:00,22.37,22.38,22.19,22.22,161000.0,15.4464,15.4533,15.3221,15.3428,161000.0
2009-04-21 12:00:00,22.23,22.38,22.2,22.26,124300.0,15.3497,15.4533,15.329,15.3704,124300.0
2009-04-21 12:10:00,22.25,22.28,22.18,22.26,91900.0,15.3635,15.3842,15.3152,15.3704,91900.0
2009-04-21 12:20:00,22.25,22.49,22.19,22.34,112700.0,15.3635,15.5292,15.3221,15.4256,112700.0
2009-04-21 12:30:00,22.37,22.46,22.3,22.41,94000.0,15.4464,15.5085,15.398,15.474,94000.0
2009-04-21 12:40:00,22.45,22.66,22.39,22.57,122100.0,15.5016,15.6466,15.4602,15.5844,122100.0
2009-04-21 12:50:00,22.56,22.68,22.43,22.44,96400.0,15.5775,15.6604,15.4878,15.4947,96400.0
2009-04-21 13:00:00,22.44,22.53,22.4,22.47,96400.0,15.4947,15.5568,15.4671,15.5154,96400.0
2009-04-21 13:10:00,22.46,22.75,22.4,22.42,166900.0,15.5085,15.7087,15.4671,15.4809,166900.0
2009-04-21 13:20:00,22.41,22.5,22.37,22.41,109300.0,15.474,15.5361,15.4464,15.474,109300.0
2009-04-21 13:30:00,22.42,22.44,22.22,22.32,131300.0,15.4809,15.4947,15.3428,15.4118,131300.0
2009-04-21 13:40:00,22.33,22.46,22.31,22.37,142200.0,15.4187,15.5085,15.4049,15.4464,142200.0
2009-04-21 13:50:00,22.37,22.44,22.3,22.37,114100.0,15.4464,15.4947,15.398,15.4464,114100.0
2009-04-21 14:00:00,22.37,22.44,22.31,22.42,105600.0,15.4464,15.4947,15.4049,15.4809,105600.0
2009-04-21 14:10:00,22.42,22.43,22.18,22.21,139200.0,15.4809,15.4878,15.3152,15.3359,139200.0
2009-04-21 14:20:00,22.21,22.5,22.19,22.49,139200.0,15.3359,15.5361,15.3221,15.5292,139200.0
2009-04-21 14:30:00,22.49,22.7,22.49,22.63,114700.0,15.5292,15.6742,15.5292,15.6259,114700.0
2009-04-21 14:40:00,22.64,22.72,22.58,22.62,135000.0,15.6328,15.688,15.5914,15.619,135000.0
2009-04-21 14:50:00,22.61,22.7,22.5,22.59,168200.0,15.6121,15.6742,15.5361,15.5983,168200.0
2009-04-21 15:00:00,22.6,22.95,22.56,22.95,237400.0,15.6052,15.8468,15.5775,15.8468,237400.0
2009-04-21 15:10:00,22.94,23.02,22.86,22.94,299200.0,15.8399,15.8952,15.7847,15.8399,299200.0
2009-04-21 15:20:00,22.94,23.0,22.76,22.93,382300.0,15.8399,15.8814,15.7156,15.833,382300.0
2009-04-21 15:30:00,22.94,22.97,22.77,22.97,405100.0,15.8399,15.8606,15.7225,15.8606,405100.0
2009-04-21 15:40:00,22.98,23.02,22.76,22.84,568200.0,15.8676,15.8952,15.7156,15.7709,568200.0
2009-04-21 15:50:00,22.84,23.29,22.83,23.25,1326300.0,15.7709,16.0816,15.764,16.054,1326300.0
2009-04-22 09:30:00,22.52,22.55,22.2,22.23,259000.0,15.5499,15.5706,15.329,15.3497,259000.0
2009-04-22 09:40:00,22.22,22.37,21.83,21.88,239400.0,15.3428,15.4464,15.0735,15.108,239400.0
2009-04-22 09:50:00,21.87,22.08,21.79,21.97,163000.0,15.1011,15.2461,15.0459,15.1702,163000.0
2009-04-22 10:00:00,22.01,22.28,22.01,22.2,150000.0,15.1978,15.3842,15.1978,15.329,150000.0
2009-04-22 10:10:00,22.22,22.62,22.08,22.51,221400.0,15.3428,15.619,15.2461,15.543,221400.0
2009-04-22 10:20:00,22.52,22.7,22.38,22.5,165900.0,15.5499,15.6742,15.4533,15.5361,165900.0
2009-04-22 10:30:00,22.5,22.7,22.47,22.69,178900.0,15.5361,15.6742,15.5154,15.6673,178900.0
2009-04-22 10:40:00,22.69,22.81,22.52,22.65,138600.0,15.6673,15.7502,15.5499,15.6397,138600.0
2009-04-22 10:50:00,22.65,22.92,22.56,22.59,157600.0,15.6397,15.8261,15.5775,15.5983,157600.0
2009-04-22 11:00:00,22.57,22.73,22.5,22.59,89400.0,15.5844,15.6949,15.5361,15.5983,89400.0
2009-04-22 11:10:00,22.55,22.61,22.48,22.51,99900.0,15.5706,15.6121,15.5223,15.543,99900.0
2009-04-22 11:20:00,22.51,22.66,22.45,22.55,89800.0,15.543,15.6466,15.5016,15.5706,89800.0
2009-04-22 11:30:00,22.57,22.6,22.49,22.59,55100.0,15.5844,15.6052,15.5292,15.5983,55100.0
2009-04-22 11:40:00,22.58,22.64,22.5,22.5,46200.0,15.5914,15.6328,15.5361,15.5361,46200.0
2009-04-22 11:50:00,22.52,22.52,22.45,22.51,56400.0,15.5499,15.5499,15.5016,15.543,56400.0
2009-04-22 12:00:00,22.52,22.53,22.28,22.31,179500.0,15.5499,15.5568,15.3842,15.4049,179500.0
2009-04-22 12:10:00,22.32,22.4,22.3,22.3,174000.0,15.4118,15.4671,15.398,15.398,174000.0
2009-04-22 12:20:00,22.3,22.31,22.07,22.08,94700.0,15.398,15.4049,15.2392,15.2461,94700.0
2009-04-22 12:30:00,22.08,22.15,21.94,22.13,141200.0,15.2461,15.2944,15.1494,15.2806,141200.0
2009-04-22 12:40:00,22.14,22.17,21.86,21.95,131700.0,15.2875,15.3083,15.0942,15.1563,131700.0
2009-04-22 12:50:00,21.95,22.06,21.86,22.04,168500.0,15.1563,15.2323,15.0942,15.2185,168500.0
2009-04-22 13:00:00,22.04,22.12,21.94,22.11,139600.0,15.2185,15.2737,15.1494,15.2668,139600.0
2009-04-22 13:10:00,22.1,22.2,21.95,22.15,95100.0,15.2599,15.329,15.1563,15.2944,95100.0
2009-04-22 13:20:00,22.16,22.4,22.16,22.31,96100.0,15.3013,15.4671,15.3013,15.4049,96100.0
2009-04-22 13:30:00,22.33,22.5,22.21,22.44,94500.0,15.4187,15.5361,15.3359,15.4947,94500.0
2009-04-22 13:40:00,22.45,22.49,22.31,22.4,63700.0,15.5016,15.5292,15.4049,15.4671,63700.0
2009-04-22 13:50:00,22.4,22.45,22.21,22.22,72700.0,15.4671,15.5016,15.3359,15.3428,72700.0
2009-04-22 14:00:00,22.22,22.45,22.17,22.4,139500.0,15.3428,15.5016,15.3083,15.4671,139500.0
2009-04-22 14:10:00,22.4,22.64,22.37,22.54,129800.0,15.4671,15.6328,15.4464,15.5637,129800.0
2009-04-22 14:20:00,22.54,22.62,22.44,22.5,95200.0,15.5637,15.619,15.4947,15.5361,95200.0
2009-04-22 14:30:00,22.52,22.73,22.52,22.72,137100.0,15.5499,15.6949,15.5499,15.688,137100.0
2009-04-22 14:40:00,22.71,22.75,22.54,22.56,125100.0,15.6811,15.7087,15.5637,15.5775,125100.0
2009-04-22 14:50:00,22.56,22.69,22.33,22.39,149700.0,15.5775,15.6673,15.4187,15.4602,149700.0
2009-04-22 15:00:00,22.39,22.41,22.26,22.32,189400.0,15.4602,15.474,15.3704,15.4118,189400.0
2009-04-22 15:10:00,22.34,22.57,22.26,22.31,207700.0,15.4256,15.5844,15.3704,15.4049,207700.0
2009-04-22 15:20:00,22.32,22.41,22.23,22.29,282600.0,15.4118,15.474,15.3497,15.3911,282600.0
2009-04-22 15:30:00,22.29,22.39,22.0,22.04,277700.0,15.3911,15.4602,15.1909,15.2185,277700.0
2009-04-22 15:40:00,22.03,22.16,21.87,21.95,399400.0,15.2116,15.3013,15.1011,15.1563,399400.0
2009-04-22 15:50:00,21.95,22.01,21.6,21.69,905000.0,15.1563,15.1978,14.9147,14.9768,905000.0
2009-04-23 09:30:00,21.88,22.12,21.71,21.94,214900.0,15.108,15.2737,14.9906,15.1494,214900.0
2009-04-23 09:40:00,21.91,21.95,21.72,21.75,124300.0,15.1287,15.1563,14.9975,15.0182,124300.0
2009-04-23 09:50:00,21.78,21.84,21.63,21.66,105400.0,15.039,15.0804,14.9354,14.9561,105400.0
2009-04-23 10:00:00,21.64,21.64,21.31,21.49,171400.0,14.9423,14.9423,14.7144,14.8387,171400.0
2009-04-23 10:10:00,21.51,21.73,21.51,21.55,113600.0,14.8525,15.0044,14.8525,14.8801,113600.0
2009-04-23 10:20:00,21.53,21.54,21.43,21.49,155600.0,14.8663,14.8732,14.7973,14.8387,155600.0
2009-04-23 10:30:00,21.51,21.53,21.38,21.52,127600.0,14.8525,14.8663,14.7628,14.8594,127600.0
2009-04-23 10:40:00,21.52,21.53,21.4,21.47,123000.0,14.8594,14.8663,14.7766,14.8249,123000.0
2009-04-23 10:50:00,21.45,21.55,21.41,21.49,102200.0,14.8111,14.8801,14.7835,14.8387,102200.0
2009-04-23 11:00:00,21.48,21.61,21.43,21.52,100400.0,14.8318,14.9216,14.7973,14.8594,100400.0
2009-04-23 11:10:00,21.52,21.56,21.49,21.5,162600.0,14.8594,14.8871,14.8387,14.8456,162600.0
2009-04-23 11:20:00,21.5,21.8,21.49,21.75,176400.0,14.8456,15.0528,14.8387,15.0182,176400.0
2009-04-23 11:30:00,21.75,21.82,21.69,21.72,114800.0,15.0182,15.0666,14.9768,14.9975,114800.0
2009-04-23 11:40:00,21.72,21.78,21.65,21.74,102000.0,14.9975,15.039,14.9492,15.0113,102000.0
2009-04-23 11:50:00,21.74,21.76,21.6,21.69,62500.0,15.0113,15.0251,14.9147,14.9768,62500.0
2009-04-23 12:00:00,21.68,21.7,21.6,21.66,66700.0,14.9699,14.9837,14.9147,14.9561,66700.0
2009-04-23 12:10:00,21.68,21.8,21.67,21.7,59600.0,14.9699,15.0528,14.963,14.9837,59600.0
2009-04-23 12:20:00,21.7,21.71,21.59,21.64,62800.0,14.9837,14.9906,14.9078,14.9423,62800.0
2009-04-23 12:30:00,21.64,21.7,21.53,21.7,90800.0,14.9423,14.9837,14.8663,14.9837,90800.0
2009-04-23 12:40:00,21.7,21.78,21.65,21.65,42600.0,14.9837,15.039,14.9492,14.9492,42600.0
2009-04-23 12:50:00,21.66,21.72,21.64,21.72,31100.0,14.9561,14.9975,14.9423,14.9975,31100.0
2009-04-23 13:00:00,21.72,21.84,21.7,21.76,55500.0,14.9975,15.0804,14.9837,15.0251,55500.0
2009-04-23 13:10:00,21.77,21.78,21.66,21.72,32600.0,15.0321,15.039,14.9561,14.9975,32600.0
2009-04-23 13:20:00,21.72,21.81,21.7,21.77,61700.0,14.9975,15.0597,14.9837,15.0321,61700.0
2009-04-23 13:30:00,21.77,21.78,21.7,21.76,53000.0,15.0321,15.039,14.9837,15.0251,53000.0
2009-04-23 13:40:00,21.76,21.77,21.6,21.67,65400.0,15.0251,15.0321,14.9147,14.963,65400.0
2009-04-23 13:50:00,21.67,21.75,21.63,21.7,64600.0,14.963,15.0182,14.9354,14.9837,64600.0
2009-04-23 14:00:00,21.71,21.72,21.6,21.63,62700.0,14.9906,14.9975,14.9147,14.9354,62700.0
2009-04-23 14:10:00,21.63,21.78,21.57,21.77,80200.0,14.9354,15.039,14.894,15.0321,80200.0
2009-04-23 14:20:00,21.77,21.8,21.7,21.79,79900.0,15.0321,15.0528,14.9837,15.0459,79900.0
2009-04-23 14:30:00,21.8,21.97,21.75,21.94,94400.0,15.0528,15.1702,15.0182,15.1494,94400.0
2009-04-23 14:40:00,21.95,21.98,21.84,21.9,135100.0,15.1563,15.1771,15.0804,15.1218,135100.0
2009-04-23 14:50:00,21.9,21.95,21.72,21.84,118000.0,15.1218,15.1563,14.9975,15.0804,118000.0
2009-04-23 15:00:00,21.84,21.89,21.7,21.77,193200.0,15.0804,15.1149,14.9837,15.0321,193200.0
2009-04-23 15:10:00,21.76,21.76,21.65,21.73,121900.0,15.0251,15.0251,14.9492,15.0044,121900.0
2009-04-23 15:20:00,21.73,21.88,21.63,21.73,171300.0,15.0044,15.108,14.9354,15.0044,171300.0
2009-04-23 15:30:00,21.74,21.8,21.61,21.73,246500.0,15.0113,15.0528,14.9216,15.0044,246500.0
2009-04-23 15:40:00,21.74,22.03,21.73,21.99,307000.0,15.0113,15.2116,15.0044,15.184,307000.0
2009-04-23 15:50:00,21.99,22.49,21.92,22.31,1314600.0,15.184,15.5292,15.1356,15.4049,1314600.0
2009-04-24 09:30:00,22.44,22.44,21.85,21.86,207400.0,15.4947,15.4947,15.0873,15.0942,207400.0
2009-04-24 09:40:00,21.86,21.99,21.8,21.86,160800.0,15.0942,15.184,15.0528,15.0942,160800.0
2009-04-24 09:50:00,21.85,21.91,21.72,21.85,173000.0,15.0873,15.1287,14.9975,15.0873,173000.0
2009-04-24 10:00:00,21.85,22.08,21.85,21.87,145800.0,15.0873,15.2461,15.0873,15.1011,145800.0
2009-04-24 10:10:00,21.86,22.08,21.85,22.03,181500.0,15.0942,15.2461,15.0873,15.2116,181500.0
2009-04-24 10:20:00,22.04,22.13,21.89,22.09,161300.0,15.2185,15.2806,15.1149,15.253,161300.0
2009-04-24 10:30:00,22.12,22.23,22.04,22.2,91700.0,15.2737,15.3497,15.2185,15.329,91700.0
2009-04-24 10:40:00,22.2,22.37,22.17,22.35,96700.0,15.329,15.4464,15.3083,15.4325,96700.0
2009-04-24 10:50:00,22.35,22.49,22.32,22.4,89300.0,15.4325,15.5292,15.4118,15.4671,89300.0
2009-04-24 11:00:00,22.4,22.46,22.25,22.28,121000.0,15.4671,15.5085,15.3635,15.3842,121000.0
2009-04-24 11:10:00,22.28,22.35,22.17,22.22,75800.0,15.3842,15.4325,15.3083,15.3428,75800.0
2009-04-24 11:20:00,22.22,22.22,22.1,22.1,51200.0,15.3428,15.3428,15.2599,15.2599,51200.0
2009-04-24 11:30:00,22.1,22.17,22.1,22.15,49400.0,15.2599,15.3083,15.2599,15.2944,49400.0
2009-04-24 11:40:00,22.14,22.19,22.08,22.14,111400.0,15.2875,15.3221,15.2461,15.2875,111400.0
2009-04-24 11:50:00,22.15,22.2,22.11,22.14,70300.0,15.2944,15.329,15.2668,15.2875,70300.0
2009-04-24 12:00:00,22.14,22.16,22.0,22.05,82600.0,15.2875,15.3013,15.1909,15.2254,82600.0
2009-04-24 12:10:00,22.04,22.06,21.93,22.0,80700.0,15.2185,15.2323,15.1425,15.1909,80700.0
2009-04-24 12:20:00,22.0,22.1,21.94,22.04,40300.0,15.1909,15.2599,15.1494,15.2185,40300.0
2009-04-24 12:30:00,22.04,22.19,22.04,22.19,66500.0,15.2185,15.3221,15.2185,15.3221,66500.0
2009-04-24 12:40:00,22.2,22.21,22.04,22.07,54900.0,15.329,15.3359,15.2185,15.2392,54900.0
2009-04-24 12:50:00,22.07,22.17,22.0,22.16,70200.0,15.2392,15.3083,15.1909,15.3013,70200.0
2009-04-24 13:00:00,22.16,22.28,22.11,22.24,91400.0,15.3013,15.3842,15.2668,15.3566,91400.0
2009-04-24 13:10:00,22.25,22.28,22.09,22.15,64300.0,15.3635,15.3842,15.253,15.2944,64300.0
2009-04-24 13:20:00,22.15,22.26,22.07,22.16,84700.0,15.2944,15.3704,15.2392,15.3013,84700.0
2009-04-24 13:30:00,22.16,22.16,21.92,22.04,135600.0,15.3013,15.3013,15.1356,15.2185,135600.0
2009-04-24 13:40:00,22.04,22.09,22.0,22.07,32300.0,15.2185,15.253,15.1909,15.2392,32300.0
2009-04-24 13:50:00,22.07,22.07,21.92,22.05,48100.0,15.2392,15.2392,15.1356,15.2254,48100.0
2009-04-24 14:00:00,22.03,22.24,21.76,21.89,287700.0,15.2116,15.3566,15.0251,15.1149,287700.0
2009-04-24 14:10:00,21.9,21.97,21.66,21.95,141100.0,15.1218,15.1702,14.9561,15.1563,141100.0
2009-04-24 14:20:00,21.95,22.1,21.85,22.08,146200.0,15.1563,15.2599,15.0873,15.2461,146200.0
2009-04-24 14:30:00,22.1,22.28,22.09,22.25,148200.0,15.2599,15.3842,15.253,15.3635,148200.0
2009-04-24 14:40:00,22.24,22.39,22.15,22.23,174200.0,15.3566,15.4602,15.2944,15.3497,174200.0
2009-04-24 14:50:00,22.23,22.36,22.21,22.34,162200.0,15.3497,15.4394,15.3359,15.4256,162200.0
2009-04-24 15:00:00,22.36,22.48,22.25,22.4,222900.0,15.4394,15.5223,15.3635,15.4671,222900.0
2009-04-24 15:10:00,22.4,22.53,22.3,22.44,409900.0,15.4671,15.5568,15.398,15.4947,409900.0
2009-04-24 15:20:00,22.45,22.62,22.44,22.54,215700.0,15.5016,15.619,15.4947,15.5637,215700.0
2009-04-24 15:30:00,22.54,22.69,22.52,22.68,347000.0,15.5637,15.6673,15.5499,15.6604,347000.0
2009-04-24 15:40:00,22.67,22.82,22.63,22.69,647500.0,15.6535,15.7571,15.6259,15.6673,647500.0
2009-04-24 15:50:00,22.7,22.73,22.07,22.29,1194900.0,15.6742,15.6949,15.2392,15.3911,1194900.0
2009-04-27 09:30:00,21.81,22.57,21.71,22.13,192600.0,15.0597,15.5844,14.9906,15.2806,192600.0
2009-04-27 09:40:00,22.16,22.32,22.04,22.27,164300.0,15.3013,15.4118,15.2185,15.3773,164300.0
2009-04-27 09:50:00,22.27,22.63,22.23,22.61,97400.0,15.3773,15.6259,15.3497,15.6121,97400.0
2009-04-27 10:00:00,22.61,22.71,22.46,22.47,93800.0,15.6121,15.6811,15.5085,15.5154,93800.0
2009-04-27 10:10:00,22.47,22.6,22.25,22.6,93100.0,15.5154,15.6052,15.3635,15.6052,93100.0
2009-04-27 10:20:00,22.58,22.63,22.5,22.61,77100.0,15.5914,15.6259,15.5361,15.6121,77100.0
2009-04-27 10:30:00,22.62,22.67,22.46,22.65,58000.0,15.619,15.6535,15.5085,15.6397,58000.0
2009-04-27 10:40:00,22.65,22.78,22.55,22.55,80200.0,15.6397,15.7295,15.5706,15.5706,80200.0
2009-04-27 10:50:00,22.55,22.62,22.48,22.58,49800.0,15.5706,15.619,15.5223,15.5914,49800.0
2009-04-27 11:00:00,22.57,22.66,22.47,22.54,56600.0,15.5844,15.6466,15.5154,15.5637,56600.0
2009-04-27 11:10:00,22.53,22.54,22.35,22.36,51400.0,15.5568,15.5637,15.4325,15.4394,51400.0
2009-04-27 11:20:00,22.38,22.45,22.33,22.43,78500.0,15.4533,15.5016,15.4187,15.4878,78500.0
2009-04-27 11:30:00,22.44,22.49,22.32,22.47,79000.0,15.4947,15.5292,15.4118,15.5154,79000.0
2009-04-27 11:40:00,22.47,22.48,22.3,22.46,127700.0,15.5154,15.5223,15.398,15.5085,127700.0
2009-04-27 11:50:00,22.47,22.53,22.42,22.5,45800.0,15.5154,15.5568,15.4809,15.5361,45800.0
2009-04-27 12:00:00,22.51,22.55,22.48,22.52,32500.0,15.543,15.5706,15.5223,15.5499,32500.0
2009-04-27 12:10:00,22.52,22.57,22.42,22.47,40700.0,15.5499,15.5844,15.4809,15.5154,40700.0
2009-04-27 12:20:00,22.47,22.52,22.37,22.47,46900.0,15.5154,15.5499,15.4464,15.5154,46900.0
2009-04-27 12:30:00,22.47,22.47,22.26,22.32,82300.0,15.5154,15.5154,15.3704,15.4118,82300.0
2009-04-27 12:40:00,22.31,22.41,22.2,22.41,46200.0,15.4049,15.474,15.329,15.474,46200.0
2009-04-27 12:50:00,22.38,22.5,22.34,22.46,60000.0,15.4533,15.5361,15.4256,15.5085,60000.0
2009-04-27 13:00:00,22.45,22.49,22.38,22.44,39200.0,15.5016,15.5292,15.4533,15.4947,39200.0
2009-04-27 13:10:00,22.45,22.53,22.36,22.36,28200.0,15.5016,15.5568,15.4394,15.4394,28200.0
2009-04-27 13:20:00,22.37,22.4,22.31,22.31,34200.0,15.4464,15.4671,15.4049,15.4049,34200.0
2009-04-27 13:30:00,22.3,22.37,22.25,22.32,60700.0,15.398,15.4464,15.3635,15.4118,60700.0
2009-04-27 13:40:00,22.32,22.48,22.3,22.3,53200.0,15.4118,15.5223,15.398,15.398,53200.0
2009-04-27 13:50:00,22.29,22.42,22.23,22.4,43100.0,15.3911,15.4809,15.3497,15.4671,43100.0
2009-04-27 14:00:00,22.4,22.4,22.27,22.28,68400.0,15.4671,15.4671,15.3773,15.3842,68400.0
2009-04-27 14:10:00,22.29,22.39,22.19,22.29,144400.0,15.3911,15.4602,15.3221,15.3911,144400.0
2009-04-27 14:20:00,22.28,22.37,22.22,22.37,67900.0,15.3842,15.4464,15.3428,15.4464,67900.0
2009-04-27 14:30:00,22.37,22.49,22.37,22.38,108400.0,15.4464,15.5292,15.4464,15.4533,108400.0
2009-04-27 14:40:00,22.42,22.48,22.32,22.38,40700.0,15.4809,15.5223,15.4118,15.4533,40700.0
2009-04-27 14:50:00,22.37,22.47,22.34,22.41,65300.0,15.4464,15.5154,15.4256,15.474,65300.0
2009-04-27 15:00:00,22.41,22.42,22.13,22.21,113800.0,15.474,15.4809,15.2806,15.3359,113800.0
2009-04-27 15:10:00,22.21,22.39,22.19,22.38,123300.0,15.3359,15.4602,15.3221,15.4533,123300.0
2009-04-27 15:20:00,22.38,22.4,22.09,22.13,153200.0,15.4533,15.4671,15.253,15.2806,153200.0
2009-04-27 15:30:00,22.13,22.23,22.03,22.07,196400.0,15.2806,15.3497,15.2116,15.2392,196400.0
2009-04-27 15:40:00,22.08,22.39,22.0,22.31,336900.0,15.2461,15.4602,15.1909,15.4049,336900.0
2009-04-27 15:50:00,22.3,22.36,22.14,22.23,668800.0,15.398,15.4394,15.2875,15.3497,668800.0
2009-04-28 09:30:00,21.75,22.28,21.46,22.08,142700.0,15.0182,15.3842,14.818,15.2461,142700.0
2009-04-28 09:40:00,22.11,22.16,21.93,22.06,106600.0,15.2668,15.3013,15.1425,15.2323,106600.0
2009-04-28 09:50:00,22.06,22.25,22.02,22.2,87900.0,15.2323,15.3635,15.2047,15.329,87900.0
2009-04-28 10:00:00,22.22,22.59,22.21,22.4,107300.0,15.3428,15.5983,15.3359,15.4671,107300.0
2009-04-28 10:10:00,22.37,22.49,22.29,22.44,64100.0,15.4464,15.5292,15.3911,15.4947,64100.0
2009-04-28 10:20:00,22.44,22.54,22.35,22.41,75400.0,15.4947,15.5637,15.4325,15.474,75400.0
2009-04-28 10:30:00,22.4,22.45,22.29,22.41,87200.0,15.4671,15.5016,15.3911,15.474,87200.0
2009-04-28 10:40:00,22.42,22.52,22.37,22.42,93900.0,15.4809,15.5499,15.4464,15.4809,93900.0
2009-04-28 10:50:00,22.43,22.45,22.21,22.28,40900.0,15.4878,15.5016,15.3359,15.3842,40900.0
2009-04-28 11:00:00,22.29,22.39,22.27,22.35,62500.0,15.3911,15.4602,15.3773,15.4325,62500.0
2009-04-28 11:10:00,22.37,22.38,22.24,22.35,51100.0,15.4464,15.4533,15.3566,15.4325,51100.0
2009-04-28 11:20:00,22.35,22.4,22.31,22.35,83600.0,15.4325,15.4671,15.4049,15.4325,83600.0
2009-04-28 11:30:00,22.35,22.53,22.32,22.53,110700.0,15.4325,15.5568,15.4118,15.5568,110700.0
2009-04-28 11:40:00,22.53,22.6,22.45,22.51,75400.0,15.5568,15.6052,15.5016,15.543,75400.0
2009-04-28 11:50:00,22.51,22.75,22.5,22.74,145300.0,15.543,15.7087,15.5361,15.7018,145300.0
2009-04-28 12:00:00,22.74,22.85,22.74,22.79,104900.0,15.7018,15.7778,15.7018,15.7364,104900.0
2009-04-28 12:10:00,22.79,22.89,22.79,22.84,73100.0,15.7364,15.8054,15.7364,15.7709,73100.0
2009-04-28 12:20:00,22.83,22.99,22.83,22.85,82500.0,15.764,15.8745,15.764,15.7778,82500.0
2009-04-28 12:30:00,22.86,22.9,22.82,22.83,49700.0,15.7847,15.8123,15.7571,15.764,49700.0
2009-04-28 12:40:00,22.83,22.99,22.8,22.95,51800.0,15.764,15.8745,15.7433,15.8468,51800.0
2009-04-28 12:50:00,22.95,22.96,22.85,22.89,42500.0,15.8468,15.8537,15.7778,15.8054,42500.0
2009-04-28 13:00:00,22.9,22.95,22.71,22.74,73400.0,15.8123,15.8468,15.6811,15.7018,73400.0
2009-04-28 13:10:00,22.75,22.75,22.65,22.66,48000.0,15.7087,15.7087,15.6397,15.6466,48000.0
2009-04-28 13:20:00,22.67,22.68,22.57,22.58,63900.0,15.6535,15.6604,15.5844,15.5914,63900.0
2009-04-28 13:30:00,22.6,22.75,22.58,22.74,53600.0,15.6052,15.7087,15.5914,15.7018,53600.0
2009-04-28 13:40:00,22.73,22.75,22.65,22.74,64900.0,15.6949,15.7087,15.6397,15.7018,64900.0
2009-04-28 13:50:00,22.73,22.77,22.68,22.71,40000.0,15.6949,15.7225,15.6604,15.6811,40000.0
2009-04-28 14:00:00,22.72,22.83,22.7,22.79,81600.0,15.688,15.764,15.6742,15.7364,81600.0
2009-04-28 14:10:00,22.81,22.87,22.79,22.81,68600.0,15.7502,15.7916,15.7364,15.7502,68600.0
2009-04-28 14:20:00,22.8,22.93,22.79,22.89,81900.0,15.7433,15.833,15.7364,15.8054,81900.0
2009-04-28 14:30:00,22.89,23.05,22.89,23.04,90200.0,15.8054,15.9159,15.8054,15.909,90200.0
2009-04-28 14:40:00,23.04,23.05,22.91,22.96,98000.0,15.909,15.9159,15.8192,15.8537,98000.0
2009-04-28 14:50:00,22.96,22.99,22.85,22.86,76600.0,15.8537,15.8745,15.7778,15.7847,76600.0
2009-04-28 15:00:00,22.86,22.9,22.72,22.83,205900.0,15.7847,15.8123,15.688,15.764,205900.0
2009-04-28 15:10:00,22.82,22.89,22.61,22.61,101600.0,15.7571,15.8054,15.6121,15.6121,101600.0
2009-04-28 15:20:00,22.61,22.61,22.44,22.45,239200.0,15.6121,15.6121,15.4947,15.5016,239200.0
2009-04-28 15:30:00,22.43,22.48,22.35,22.45,183000.0,15.4878,15.5223,15.4325,15.5016,183000.0
2009-04-28 15:40:00,22.45,22.47,22.25,22.46,278600.0,15.5016,15.5154,15.3635,15.5085,278600.0
2009-04-28 15:50:00,22.44,22.45,22.22,22.24,614900.0,15.4947,15.5016,15.3428,15.3566,614900.0
2009-04-29 09:30:00,22.32,22.58,22.18,22.39,166900.0,15.4118,15.5914,15.3152,15.4602,166900.0
2009-04-29 09:40:00,22.42,22.48,22.36,22.36,89700.0,15.4809,15.5223,15.4394,15.4394,89700.0
2009-04-29 09:50:00,22.38,22.43,22.3,22.36,118700.0,15.4533,15.4878,15.398,15.4394,118700.0
2009-04-29 10:00:00,22.38,22.38,22.15,22.17,110100.0,15.4533,15.4533,15.2944,15.3083,110100.0
2009-04-29 10:10:00,22.18,22.27,22.12,22.26,187100.0,15.3152,15.3773,15.2737,15.3704,187100.0
2009-04-29 10:20:00,22.26,22.51,22.26,22.47,92600.0,15.3704,15.543,15.3704,15.5154,92600.0
2009-04-29 10:30:00,22.47,22.55,22.36,22.55,179100.0,15.5154,15.5706,15.4394,15.5706,179100.0
2009-04-29 10:40:00,22.55,22.59,22.45,22.46,161200.0,15.5706,15.5983,15.5016,15.5085,161200.0
2009-04-29 10:50:00,22.46,22.54,22.42,22.44,128100.0,15.5085,15.5637,15.4809,15.4947,128100.0
2009-04-29 11:00:00,22.44,22.47,22.35,22.45,61900.0,15.4947,15.5154,15.4325,15.5016,61900.0
2009-04-29 11:10:00,22.46,22.46,22.34,22.41,77700.0,15.5085,15.5085,15.4256,15.474,77700.0
2009-04-29 11:20:00,22.41,22.49,22.41,22.44,81400.0,15.474,15.5292,15.474,15.4947,81400.0
2009-04-29 11:30:00,22.46,22.53,22.42,22.5,213600.0,15.5085,15.5568,15.4809,15.5361,213600.0
2009-04-29 11:40:00,22.5,22.58,22.5,22.56,100100.0,15.5361,15.5914,15.5361,15.5775,100100.0
2009-04-29 11:50:00,22.57,22.63,22.47,22.47,81600.0,15.5844,15.6259,15.5154,15.5154,81600.0
2009-04-29 12:00:00,22.49,22.54,22.48,22.49,85600.0,15.5292,15.5637,15.5223,15.5292,85600.0
2009-04-29 12:10:00,22.48,22.58,22.46,22.53,51300.0,15.5223,15.5914,15.5085,15.5568,51300.0
2009-04-29 12:20:00,22.53,22.56,22.5,22.51,77100.0,15.5568,15.5775,15.5361,15.543,77100.0
2009-04-29 12:30:00,22.51,22.54,22.48,22.51,68000.0,15.543,15.5637,15.5223,15.543,68000.0
2009-04-29 12:40:00,22.5,22.56,22.45,22.48,42500.0,15.5361,15.5775,15.5016,15.5223,42500.0
2009-04-29 12:50:00,22.49,22.54,22.48,22.5,69700.0,15.5292,15.5637,15.5223,15.5361,69700.0
2009-04-29 13:00:00,22.5,22.62,22.47,22.61,118600.0,15.5361,15.619,15.5154,15.6121,118600.0
2009-04-29 13:10:00,22.61,22.72,22.61,22.7,79300.0,15.6121,15.688,15.6121,15.6742,79300.0
2009-04-29 13:20:00,22.7,22.85,22.7,22.8,76400.0,15.6742,15.7778,15.6742,15.7433,76400.0
2009-04-29 13:30:00,22.8,22.82,22.66,22.7,71000.0,15.7433,15.7571,15.6466,15.6742,71000.0
2009-04-29 13:40:00,22.7,22.71,22.56,22.58,213200.0,15.6742,15.6811,15.5775,15.5914,213200.0
2009-04-29 13:50:00,22.58,22.62,22.51,22.51,65000.0,15.5914,15.619,15.543,15.543,65000.0
2009-04-29 14:00:00,22.5,22.6,22.5,22.55,73500.0,15.5361,15.6052,15.5361,15.5706,73500.0
2009-04-29 14:10:00,22.56,22.7,22.48,22.55,140500.0,15.5775,15.6742,15.5223,15.5706,140500.0
2009-04-29 14:20:00,22.57,22.67,22.5,22.66,116000.0,15.5844,15.6535,15.5361,15.6466,116000.0
2009-04-29 14:30:00,22.66,22.87,22.65,22.71,188200.0,15.6466,15.7916,15.6397,15.6811,188200.0
2009-04-29 14:40:00,22.71,22.76,22.55,22.59,194900.0,15.6811,15.7156,15.5706,15.5983,194900.0
2009-04-29 14:50:00,22.61,22.73,22.57,22.73,102100.0,15.6121,15.6949,15.5844,15.6949,102100.0
2009-04-29 15:00:00,22.74,22.84,22.67,22.78,196200.0,15.7018,15.7709,15.6535,15.7295,196200.0
2009-04-29 15:10:00,22.8,22.83,22.65,22.72,105400.0,15.7433,15.764,15.6397,15.688,105400.0
2009-04-29 15:20:00,22.72,22.74,22.52,22.59,168800.0,15.688,15.7018,15.5499,15.5983,168800.0
2009-04-29 15:30:00,22.6,22.73,22.48,22.71,282700.0,15.6052,15.6949,15.5223,15.6811,282700.0
2009-04-29 15:40:00,22.73,22.83,22.56,22.69,540100.0,15.6949,15.764,15.5775,15.6673,540100.0
2009-04-29 15:50:00,22.7,22.95,22.6,22.89,1045400.0,15.6742,15.8468,15.6052,15.8054,1045400.0
2009-04-30 09:30:00,23.2,23.23,22.74,23.07,187700.0,16.0195,16.0402,15.7018,15.9297,187700.0
2009-04-30 09:40:00,23.09,23.25,23.02,23.2,151600.0,15.9435,16.054,15.8952,16.0195,151600.0
2009-04-30 09:50:00,23.18,23.38,23.15,23.3,161800.0,16.0057,16.1437,15.9849,16.0885,161800.0
2009-04-30 10:00:00,23.29,23.51,23.29,23.4,200400.0,16.0816,16.2335,16.0816,16.1576,200400.0
2009-04-30 10:10:00,23.39,23.61,23.37,23.55,198300.0,16.1507,16.3026,16.1368,16.2611,198300.0
2009-04-30 10:20:00,23.55,23.65,23.48,23.5,133600.0,16.2611,16.3302,16.2128,16.2266,133600.0
2009-04-30 10:30:00,23.51,23.63,23.51,23.63,127200.0,16.2335,16.3164,16.2335,16.3164,127200.0
2009-04-30 10:40:00,23.63,23.65,23.52,23.61,151200.0,16.3164,16.3302,16.2404,16.3026,151200.0
2009-04-30 10:50:00,23.61,23.8,23.61,23.75,134200.0,16.3026,16.4338,16.3026,16.3992,134200.0
2009-04-30 11:00:00,23.74,23.81,23.67,23.81,113400.0,16.3923,16.4407,16.344,16.4407,113400.0
2009-04-30 11:10:00,23.81,23.9,23.79,23.87,254000.0,16.4407,16.5028,16.4269,16.4821,254000.0
2009-04-30 11:20:00,23.86,23.87,23.73,23.74,182400.0,16.4752,16.4821,16.3854,16.3923,182400.0
2009-04-30 11:30:00,23.74,23.78,23.69,23.7,152900.0,16.3923,16.4199,16.3578,16.3647,152900.0
2009-04-30 11:40:00,23.7,23.8,23.7,23.77,75300.0,16.3647,16.4338,16.3647,16.413,75300.0
2009-04-30 11:50:00,23.76,23.77,23.6,23.62,108200.0,16.4061,16.413,16.2957,16.3095,108200.0
2009-04-30 12:00:00,23.62,23.67,23.56,23.63,183900.0,16.3095,16.344,16.268,16.3164,183900.0
2009-04-30 12:10:00,23.64,23.77,23.58,23.75,92500.0,16.3233,16.413,16.2818,16.3992,92500.0
2009-04-30 12:20:00,23.75,23.83,23.71,23.8,84600.0,16.3992,16.4545,16.3716,16.4338,84600.0
2009-04-30 12:30:00,23.8,23.8,23.64,23.7,125500.0,16.4338,16.4338,16.3233,16.3647,125500.0
2009-04-30 12:40:00,23.7,23.75,23.46,23.52,107900.0,16.3647,16.3992,16.199,16.2404,107900.0
2009-04-30 12:50:00,23.52,23.67,23.5,23.58,92400.0,16.2404,16.344,16.2266,16.2818,92400.0
2009-04-30 13:00:00,23.6,23.6,23.44,23.52,82900.0,16.2957,16.2957,16.1852,16.2404,82900.0
2009-04-30 13:10:00,23.52,23.52,23.35,23.35,63800.0,16.2404,16.2404,16.123,16.123,63800.0
2009-04-30 13:20:00,23.34,23.34,23.18,23.26,149900.0,16.1161,16.1161,16.0057,16.0609,149900.0
2009-04-30 13:30:00,23.26,23.3,23.2,23.2,222800.0,16.0609,16.0885,16.0195,16.0195,222800.0
2009-04-30 13:40:00,23.2,23.26,23.16,23.18,126500.0,16.0195,16.0609,15.9918,16.0057,126500.0
2009-04-30 13:50:00,23.18,23.25,23.11,23.19,122900.0,16.0057,16.054,15.9573,16.0126,122900.0
2009-04-30 14:00:00,23.19,23.35,23.19,23.32,91000.0,16.0126,16.123,16.0126,16.1023,91000.0
2009-04-30 14:10:00,23.33,23.49,23.25,23.48,92400.0,16.1092,16.2197,16.054,16.2128,92400.0
2009-04-30 14:20:00,23.49,23.58,23.48,23.57,152900.0,16.2197,16.2818,16.2128,16.2749,152900.0
2009-04-30 14:30:00,23.57,23.6,23.45,23.57,124200.0,16.2749,16.2957,16.1921,16.2749,124200.0
2009-04-30 14:40:00,23.57,23.58,23.36,23.46,114500.0,16.2749,16.2818,16.1299,16.199,114500.0
2009-04-30 14:50:00,23.45,23.62,23.42,23.59,127800.0,16.1921,16.3095,16.1714,16.2888,127800.0
2009-04-30 15:00:00,23.6,23.6,23.28,23.34,165100.0,16.2957,16.2957,16.0747,16.1161,165100.0
2009-04-30 15:10:00,23.34,23.44,23.17,23.29,164300.0,16.1161,16.1852,15.9987,16.0816,164300.0
2009-04-30 15:20:00,23.28,23.43,23.23,23.41,214400.0,16.0747,16.1783,16.0402,16.1645,214400.0
2009-04-30 15:30:00,23.41,23.57,23.39,23.5,325200.0,16.1645,16.2749,16.1507,16.2266,325200.0
2009-04-30 15:40:00,23.52,23.65,23.48,23.5,499900.0,16.2404,16.3302,16.2128,16.2266,499900.0
2009-04-30 15:50:00,23.51,23.56,23.16,23.24,920200.0,16.2335,16.268,15.9918,16.0471,920200.0
2009-05-01 09:30:00,22.86,23.46,22.64,23.44,272300.0,15.7847,16.199,15.6328,16.1852,272300.0
2009-05-01 09:40:00,23.44,23.45,23.17,23.23,152300.0,16.1852,16.1921,15.9987,16.0402,152300.0
2009-05-01 09:50:00,23.23,23.39,23.15,23.37,238600.0,16.0402,16.1507,15.9849,16.1368,238600.0
2009-05-01 10:00:00,23.38,23.49,23.3,23.45,348700.0,16.1437,16.2197,16.0885,16.1921,348700.0
2009-05-01 10:10:00,23.44,23.54,23.25,23.26,149300.0,16.1852,16.2542,16.054,16.0609,149300.0
2009-05-01 10:20:00,23.26,23.31,23.22,23.25,94000.0,16.0609,16.0954,16.0333,16.054,94000.0
2009-05-01 10:30:00,23.25,23.39,23.22,23.38,84100.0,16.054,16.1507,16.0333,16.1437,84100.0
2009-05-01 10:40:00,23.38,23.52,23.36,23.46,55200.0,16.1437,16.2404,16.1299,16.199,55200.0
2009-05-01 10:50:00,23.45,23.47,23.37,23.38,55800.0,16.1921,16.2059,16.1368,16.1437,55800.0
2009-05-01 11:00:00,23.38,23.4,23.22,23.24,139300.0,16.1437,16.1576,16.0333,16.0471,139300.0
2009-05-01 11:10:00,23.25,23.37,23.23,23.34,58300.0,16.054,16.1368,16.0402,16.1161,58300.0
2009-05-01 11:20:00,23.34,23.36,23.23,23.24,53800.0,16.1161,16.1299,16.0402,16.0471,53800.0
2009-05-01 11:30:00,23.24,23.3,23.18,23.3,70400.0,16.0471,16.0885,16.0057,16.0885,70400.0
2009-05-01 11:40:00,23.31,23.36,23.28,23.34,68200.0,16.0954,16.1299,16.0747,16.1161,68200.0
2009-05-01 11:50:00,23.34,23.35,23.28,23.29,43300.0,16.1161,16.123,16.0747,16.0816,43300.0
2009-05-01 12:00:00,23.28,23.31,23.22,23.24,50300.0,16.0747,16.0954,16.0333,16.0471,50300.0
2009-05-01 12:10:00,23.24,23.36,23.21,23.29,35300.0,16.0471,16.1299,16.0264,16.0816,35300.0
2009-05-01 12:20:00,23.29,23.35,23.22,23.22,31600.0,16.0816,16.123,16.0333,16.0333,31600.0
2009-05-01 12:30:00,23.21,23.32,23.2,23.29,45200.0,16.0264,16.1023,16.0195,16.0816,45200.0
2009-05-01 12:40:00,23.3,23.31,23.23,23.27,41600.0,16.0885,16.0954,16.0402,16.0678,41600.0
2009-05-01 12:50:00,23.28,23.32,23.2,23.27,52400.0,16.0747,16.1023,16.0195,16.0678,52400.0
2009-05-01 13:00:00,23.27,23.29,23.18,23.26,32500.0,16.0678,16.0816,16.0057,16.0609,32500.0
2009-05-01 13:10:00,23.27,23.35,23.25,23.34,52800.0,16.0678,16.123,16.054,16.1161,52800.0
2009-05-01 13:20:00,23.34,23.35,23.29,23.35,27700.0,16.1161,16.123,16.0816,16.123,27700.0
2009-05-01 13:30:00,23.34,23.37,23.28,23.33,52600.0,16.1161,16.1368,16.0747,16.1092,52600.0
2009-05-01 13:40:00,23.33,23.35,23.27,23.3,52800.0,16.1092,16.123,16.0678,16.0885,52800.0
2009-05-01 13:50:00,23.3,23.31,23.21,23.23,63900.0,16.0885,16.0954,16.0264,16.0402,63900.0
2009-05-01 14:00:00,23.23,23.27,23.21,23.25,85000.0,16.0402,16.0678,16.0264,16.054,85000.0
2009-05-01 14:10:00,23.25,23.26,23.16,23.17,48400.0,16.054,16.0609,15.9918,15.9987,48400.0
2009-05-01 14:20:00,23.18,23.26,23.18,23.23,46800.0,16.0057,16.0609,16.0057,16.0402,46800.0
2009-05-01 14:30:00,23.23,23.26,23.2,23.22,59500.0,16.0402,16.0609,16.0195,16.0333,59500.0
2009-05-01 14:40:00,23.21,23.22,23.16,23.18,55100.0,16.0264,16.0333,15.9918,16.0057,55100.0
2009-05-01 14:50:00,23.18,23.23,23.15,23.22,68500.0,16.0057,16.0402,15.9849,16.0333,68500.0
2009-05-01 15:00:00,23.22,23.34,23.21,23.24,114600.0,16.0333,16.1161,16.0264,16.0471,114600.0
2009-05-01 15:10:00,23.25,23.25,23.06,23.15,115600.0,16.054,16.054,15.9228,15.9849,115600.0
2009-05-01 15:20:00,23.13,23.22,23.1,23.15,111700.0,15.9711,16.0333,15.9504,15.9849,111700.0
2009-05-01 15:30:00,23.15,23.24,23.1,23.11,188500.0,15.9849,16.0471,15.9504,15.9573,188500.0
2009-05-01 15:40:00,23.11,23.25,23.09,23.15,229300.0,15.9573,16.054,15.9435,15.9849,229300.0
2009-05-01 15:50:00,23.15,23.16,23.01,23.1,644900.0,15.9849,15.9918,15.8883,15.9504,644900.0
2009-05-04 09:30:00,23.39,23.39,22.78,22.94,213300.0,16.1507,16.1507,15.7295,15.8399,213300.0
2009-05-04 09:40:00,22.96,23.21,22.96,23.13,95500.0,15.8537,16.0264,15.8537,15.9711,95500.0
2009-05-04 09:50:00,23.13,23.2,23.0,23.06,167600.0,15.9711,16.0195,15.8814,15.9228,167600.0
2009-05-04 10:00:00,23.06,23.28,23.02,23.1,167500.0,15.9228,16.0747,15.8952,15.9504,167500.0
2009-05-04 10:10:00,23.1,23.13,22.98,22.99,157300.0,15.9504,15.9711,15.8676,15.8745,157300.0
2009-05-04 10:20:00,23.0,23.03,22.79,22.88,140800.0,15.8814,15.9021,15.7364,15.7985,140800.0
2009-05-04 10:30:00,22.87,22.99,22.81,22.99,83200.0,15.7916,15.8745,15.7502,15.8745,83200.0
2009-05-04 10:40:00,22.98,23.01,22.89,23.0,104700.0,15.8676,15.8883,15.8054,15.8814,104700.0
2009-05-04 10:50:00,22.99,23.03,22.88,22.89,83500.0,15.8745,15.9021,15.7985,15.8054,83500.0
2009-05-04 11:00:00,22.9,22.98,22.89,22.9,118500.0,15.8123,15.8676,15.8054,15.8123,118500.0
2009-05-04 11:10:00,22.89,23.0,22.86,22.9,104400.0,15.8054,15.8814,15.7847,15.8123,104400.0
2009-05-04 11:20:00,22.91,22.96,22.85,22.9,68900.0,15.8192,15.8537,15.7778,15.8123,68900.0
2009-05-04 11:30:00,22.89,22.9,22.8,22.81,106300.0,15.8054,15.8123,15.7433,15.7502,106300.0
2009-05-04 11:40:00,22.81,22.95,22.76,22.93,186800.0,15.7502,15.8468,15.7156,15.833,186800.0
2009-05-04 11:50:00,22.93,22.94,22.83,22.84,86800.0,15.833,15.8399,15.764,15.7709,86800.0
2009-05-04 12:00:00,22.84,22.93,22.83,22.87,123700.0,15.7709,15.833,15.764,15.7916,123700.0
2009-05-04 12:10:00,22.88,22.91,22.8,22.89,116000.0,15.7985,15.8192,15.7433,15.8054,116000.0
2009-05-04 12:20:00,22.89,22.92,22.78,22.86,72300.0,15.8054,15.8261,15.7295,15.7847,72300.0
2009-05-04 12:30:00,22.88,22.93,22.87,22.88,94500.0,15.7985,15.833,15.7916,15.7985,94500.0
2009-05-04 12:40:00,22.87,22.93,22.86,22.86,78700.0,15.7916,15.833,15.7847,15.7847,78700.0
2009-05-04 12:50:00,22.87,22.91,22.8,22.82,75900.0,15.7916,15.8192,15.7433,15.7571,75900.0
2009-05-04 13:00:00,22.82,22.85,22.8,22.81,55500.0,15.7571,15.7778,15.7433,15.7502,55500.0
2009-05-04 13:10:00,22.8,22.83,22.76,22.79,45800.0,15.7433,15.764,15.7156,15.7364,45800.0
2009-05-04 13:20:00,22.79,22.92,22.77,22.85,85400.0,15.7364,15.8261,15.7225,15.7778,85400.0
2009-05-04 13:30:00,22.86,22.91,22.82,22.84,81200.0,15.7847,15.8192,15.7571,15.7709,81200.0
2009-05-04 13:40:00,22.84,22.86,22.75,22.76,131200.0,15.7709,15.7847,15.7087,15.7156,131200.0
2009-05-04 13:50:00,22.76,22.79,22.68,22.72,128200.0,15.7156,15.7364,15.6604,15.688,128200.0
2009-05-04 14:00:00,22.71,22.77,22.62,22.67,188200.0,15.6811,15.7225,15.619,15.6535,188200.0
2009-05-04 14:10:00,22.67,22.72,22.65,22.68,124300.0,15.6535,15.688,15.6397,15.6604,124300.0
2009-05-04 14:20:00,22.7,22.84,22.68,22.83,139400.0,15.6742,15.7709,15.6604,15.764,139400.0
2009-05-04 14:30:00,22.83,22.88,22.77,22.79,178500.0,15.764,15.7985,15.7225,15.7364,178500.0
2009-05-04 14:40:00,22.8,22.8,22.62,22.68,494300.0,15.7433,15.7433,15.619,15.6604,494300.0
2009-05-04 14:50:00,22.68,22.7,22.41,22.47,544800.0,15.6604,15.6742,15.474,15.5154,544800.0
2009-05-04 15:00:00,22.48,22.72,22.46,22.6,301700.0,15.5223,15.688,15.5085,15.6052,301700.0
2009-05-04 15:10:00,22.61,22.79,22.54,22.79,301200.0,15.6121,15.7364,15.5637,15.7364,301200.0
2009-05-04 15:20:00,22.8,23.02,22.79,22.97,583700.0,15.7433,15.8952,15.7364,15.8606,583700.0
2009-05-04 15:30:00,22.98,23.08,22.95,22.99,731100.0,15.8676,15.9366,15.8468,15.8745,731100.0
2009-05-04 15:40:00,23.01,23.1,22.96,23.0,1159000.0,15.8883,15.9504,15.8537,15.8814,1159000.0
2009-05-04 15:50:00,23.01,23.58,23.0,23.56,2215100.0,15.8883,16.2818,15.8814,16.268,2215100.0
2009-05-05 09:30:00,23.18,23.54,22.85,23.54,208200.0,16.0057,16.2542,15.7778,16.2542,208200.0
2009-05-05 09:40:00,23.56,23.61,23.23,23.43,181400.0,16.268,16.3026,16.0402,16.1783,181400.0
2009-05-05 09:50:00,23.4,23.73,23.36,23.68,192200.0,16.1576,16.3854,16.1299,16.3509,192200.0
2009-05-05 10:00:00,23.72,23.97,23.57,23.93,411400.0,16.3785,16.5511,16.2749,16.5235,411400.0
2009-05-05 10:10:00,23.91,24.08,23.86,24.02,260500.0,16.5097,16.6271,16.4752,16.5857,260500.0
2009-05-05 10:20:00,24.02,24.03,23.78,23.85,178700.0,16.5857,16.5926,16.4199,16.4683,178700.0
2009-05-05 10:30:00,23.83,23.83,23.53,23.64,117500.0,16.4545,16.4545,16.2473,16.3233,117500.0
2009-05-05 10:40:00,23.66,23.68,23.5,23.59,133900.0,16.3371,16.3509,16.2266,16.2888,133900.0
2009-05-05 10:50:00,23.59,23.65,23.48,23.54,151400.0,16.2888,16.3302,16.2128,16.2542,151400.0
2009-05-05 11:00:00,23.53,23.7,23.53,23.67,57500.0,16.2473,16.3647,16.2473,16.344,57500.0
2009-05-05 11:10:00,23.67,23.78,23.65,23.7,136000.0,16.344,16.4199,16.3302,16.3647,136000.0
2009-05-05 11:20:00,23.69,23.76,23.62,23.68,148700.0,16.3578,16.4061,16.3095,16.3509,148700.0
2009-05-05 11:30:00,23.68,23.97,23.68,23.77,200100.0,16.3509,16.5511,16.3509,16.413,200100.0
2009-05-05 11:40:00,23.78,23.86,23.74,23.75,124300.0,16.4199,16.4752,16.3923,16.3992,124300.0
2009-05-05 11:50:00,23.75,23.78,23.7,23.73,86900.0,16.3992,16.4199,16.3647,16.3854,86900.0
2009-05-05 12:00:00,23.74,23.76,23.67,23.7,82100.0,16.3923,16.4061,16.344,16.3647,82100.0
2009-05-05 12:10:00,23.7,23.74,23.59,23.65,177000.0,16.3647,16.3923,16.2888,16.3302,177000.0
2009-05-05 12:20:00,23.66,23.7,23.62,23.67,115700.0,16.3371,16.3647,16.3095,16.344,115700.0
2009-05-05 12:30:00,23.67,23.69,23.55,23.58,64300.0,16.344,16.3578,16.2611,16.2818,64300.0
2009-05-05 12:40:00,23.58,23.6,23.44,23.59,83500.0,16.2818,16.2957,16.1852,16.2888,83500.0
2009-05-05 12:50:00,23.59,23.6,23.42,23.44,89300.0,16.2888,16.2957,16.1714,16.1852,89300.0
2009-05-05 13:00:00,23.43,23.56,23.41,23.53,58400.0,16.1783,16.268,16.1645,16.2473,58400.0
2009-05-05 13:10:00,23.53,23.54,23.39,23.41,83500.0,16.2473,16.2542,16.1507,16.1645,83500.0
2009-05-05 13:20:00,23.39,23.4,23.24,23.26,84900.0,16.1507,16.1576,16.0471,16.0609,84900.0
2009-05-05 13:30:00,23.26,23.31,23.21,23.3,74500.0,16.0609,16.0954,16.0264,16.0885,74500.0
2009-05-05 13:40:00,23.31,23.33,23.24,23.29,40500.0,16.0954,16.1092,16.0471,16.0816,40500.0
2009-05-05 13:50:00,23.28,23.46,23.27,23.41,100000.0,16.0747,16.199,16.0678,16.1645,100000.0
2009-05-05 14:00:00,23.42,23.44,23.36,23.44,46300.0,16.1714,16.1852,16.1299,16.1852,46300.0
2009-05-05 14:10:00,23.43,23.54,23.42,23.5,98500.0,16.1783,16.2542,16.1714,16.2266,98500.0
2009-05-05 14:20:00,23.51,23.54,23.27,23.27,104300.0,16.2335,16.2542,16.0678,16.0678,104300.0
2009-05-05 14:30:00,23.28,23.37,23.22,23.32,90000.0,16.0747,16.1368,16.0333,16.1023,90000.0
2009-05-05 14:40:00,23.33,23.4,23.28,23.4,50500.0,16.1092,16.1576,16.0747,16.1576,50500.0
2009-05-05 14:50:00,23.4,23.5,23.36,23.36,91200.0,16.1576,16.2266,16.1299,16.1299,91200.0
2009-05-05 15:00:00,23.36,23.42,23.29,23.38,96700.0,16.1299,16.1714,16.0816,16.1437,96700.0
2009-05-05 15:10:00,23.39,23.42,23.28,23.37,70000.0,16.1507,16.1714,16.0747,16.1368,70000.0
2009-05-05 15:20:00,23.37,23.42,23.31,23.38,83100.0,16.1368,16.1714,16.0954,16.1437,83100.0
2009-05-05 15:30:00,23.39,23.55,23.38,23.45,122100.0,16.1507,16.2611,16.1437,16.1921,122100.0
2009-05-05 15:40:00,23.44,23.58,23.44,23.53,150400.0,16.1852,16.2818,16.1852,16.2473,150400.0
2009-05-05 15:50:00,23.53,23.54,23.18,23.23,674400.0,16.2473,16.2542,16.0057,16.0402,674400.0
2009-05-06 09:30:00,23.74,23.74,23.28,23.33,153400.0,16.3923,16.3923,16.0747,16.1092,153400.0
2009-05-06 09:40:00,23.32,23.75,23.2,23.51,164600.0,16.1023,16.3992,16.0195,16.2335,164600.0
2009-05-06 09:50:00,23.54,23.86,23.45,23.75,159100.0,16.2542,16.4752,16.1921,16.3992,159100.0
2009-05-06 10:00:00,23.76,23.89,23.55,23.71,139800.0,16.4061,16.4959,16.2611,16.3716,139800.0
2009-05-06 10:10:00,23.72,23.82,23.6,23.61,85200.0,16.3785,16.4476,16.2957,16.3026,85200.0
2009-05-06 10:20:00,23.63,23.7,23.53,23.56,95700.0,16.3164,16.3647,16.2473,16.268,95700.0
2009-05-06 10:30:00,23.56,23.75,23.56,23.75,121600.0,16.268,16.3992,16.268,16.3992,121600.0
2009-05-06 10:40:00,23.75,23.81,23.67,23.74,181000.0,16.3992,16.4407,16.344,16.3923,181000.0
2009-05-06 10:50:00,23.74,23.87,23.73,23.86,88900.0,16.3923,16.4821,16.3854,16.4752,88900.0
2009-05-06 11:00:00,23.86,23.86,23.69,23.75,88700.0,16.4752,16.4752,16.3578,16.3992,88700.0
2009-05-06 11:10:00,23.75,23.87,23.68,23.68,149600.0,16.3992,16.4821,16.3509,16.3509,149600.0
2009-05-06 11:20:00,23.68,23.74,23.6,23.68,99700.0,16.3509,16.3923,16.2957,16.3509,99700.0
2009-05-06 11:30:00,23.69,23.75,23.63,23.73,65800.0,16.3578,16.3992,16.3164,16.3854,65800.0
2009-05-06 11:40:00,23.72,23.73,23.63,23.73,150600.0,16.3785,16.3854,16.3164,16.3854,150600.0
2009-05-06 11:50:00,23.73,23.76,23.63,23.76,167000.0,16.3854,16.4061,16.3164,16.4061,167000.0
2009-05-06 12:00:00,23.76,23.85,23.74,23.83,106300.0,16.4061,16.4683,16.3923,16.4545,106300.0
2009-05-06 12:10:00,23.84,23.92,23.82,23.87,187200.0,16.4614,16.5166,16.4476,16.4821,187200.0
2009-05-06 12:20:00,23.87,23.89,23.8,23.87,91500.0,16.4821,16.4959,16.4338,16.4821,91500.0
2009-05-06 12:30:00,23.87,23.89,23.76,23.77,98600.0,16.4821,16.4959,16.4061,16.413,98600.0
2009-05-06 12:40:00,23.77,23.84,23.68,23.8,76400.0,16.413,16.4614,16.3509,16.4338,76400.0
2009-05-06 12:50:00,23.79,23.9,23.76,23.85,223100.0,16.4269,16.5028,16.4061,16.4683,223100.0
2009-05-06 13:00:00,23.85,23.95,23.79,23.81,124700.0,16.4683,16.5373,16.4269,16.4407,124700.0
2009-05-06 13:10:00,23.8,23.92,23.76,23.9,95800.0,16.4338,16.5166,16.4061,16.5028,95800.0
2009-05-06 13:20:00,23.91,23.98,23.85,23.89,238900.0,16.5097,16.558,16.4683,16.4959,238900.0
2009-05-06 13:30:00,23.89,24.24,23.85,24.24,283700.0,16.4959,16.7376,16.4683,16.7376,283700.0
2009-05-06 13:40:00,24.23,24.41,24.21,24.35,297100.0,16.7307,16.855,16.7169,16.8135,297100.0
2009-05-06 13:50:00,24.36,24.6,24.33,24.59,242000.0,16.8204,16.9862,16.7997,16.9792,242000.0
2009-05-06 14:00:00,24.6,24.87,24.6,24.86,354200.0,16.9862,17.1726,16.9862,17.1657,354200.0
2009-05-06 14:10:00,24.87,24.87,24.64,24.79,227000.0,17.1726,17.1726,17.0138,17.1173,227000.0
2009-05-06 14:20:00,24.79,24.99,24.77,24.95,285900.0,17.1173,17.2554,17.1035,17.2278,285900.0
2009-05-06 14:30:00,24.96,25.28,24.95,25.24,609100.0,17.2347,17.4557,17.2278,17.4281,609100.0
2009-05-06 14:40:00,25.24,25.3,25.11,25.26,516700.0,17.4281,17.4695,17.3383,17.4419,516700.0
2009-05-06 14:50:00,25.27,25.45,25.18,25.28,508500.0,17.4488,17.5731,17.3866,17.4557,508500.0
2009-05-06 15:00:00,25.28,25.38,25.16,25.38,579900.0,17.4557,17.5247,17.3728,17.5247,579900.0
2009-05-06 15:10:00,25.36,25.43,25.17,25.21,488300.0,17.5109,17.5593,17.3797,17.4074,488300.0
2009-05-06 15:20:00,25.2,25.3,24.92,25.28,703000.0,17.4004,17.4695,17.2071,17.4557,703000.0
2009-05-06 15:30:00,25.28,25.61,25.2,25.47,725600.0,17.4557,17.6836,17.4004,17.5869,725600.0
2009-05-06 15:40:00,25.48,25.97,25.48,25.95,883800.0,17.5938,17.9321,17.5938,17.9183,883800.0
2009-05-06 15:50:00,25.96,26.07,25.66,25.92,1758200.0,17.9252,18.0012,17.7181,17.8976,1758200.0
2009-05-07 09:30:00,26.24,27.25,26.05,27.15,784300.0,18.1186,18.816,17.9874,18.7469,784300.0
2009-05-07 09:40:00,27.14,27.54,27.03,27.28,621500.0,18.74,19.0162,18.6641,18.8367,621500.0
2009-05-07 09:50:00,27.28,27.65,27.2,27.46,521300.0,18.8367,19.0922,18.7814,18.961,521300.0
2009-05-07 10:00:00,27.46,27.75,27.43,27.64,872900.0,18.961,19.1612,18.9403,19.0853,872900.0
2009-05-07 10:10:00,27.65,27.78,27.48,27.56,841400.0,19.0922,19.1819,18.9748,19.03,841400.0
2009-05-07 10:20:00,27.53,27.6,27.43,27.54,703300.0,19.0093,19.0576,18.9403,19.0162,703300.0
2009-05-07 10:30:00,27.54,27.75,27.45,27.68,631000.0,19.0162,19.1612,18.9541,19.1129,631000.0
2009-05-07 10:40:00,27.68,28.08,27.59,27.99,561000.0,19.1129,19.3891,19.0507,19.3269,561000.0
2009-05-07 10:50:00,28.0,28.2,27.92,28.1,433100.0,19.3338,19.4719,19.2786,19.4029,433100.0
2009-05-07 11:00:00,28.1,28.23,27.81,28.02,405500.0,19.4029,19.4926,19.2026,19.3476,405500.0
2009-05-07 11:10:00,28.01,28.02,27.55,27.79,555800.0,19.3407,19.3476,19.0231,19.1888,555800.0
2009-05-07 11:20:00,27.77,28.05,27.75,28.03,344300.0,19.175,19.3684,19.1612,19.3545,344300.0
2009-05-07 11:30:00,28.03,28.03,27.69,27.69,831500.0,19.3545,19.3545,19.1198,19.1198,831500.0
2009-05-07 11:40:00,27.69,27.86,27.61,27.61,241200.0,19.1198,19.2372,19.0645,19.0645,241200.0
2009-05-07 11:50:00,27.61,27.76,27.52,27.64,290500.0,19.0645,19.1681,19.0024,19.0853,290500.0
2009-05-07 12:00:00,27.64,27.65,27.2,27.38,279100.0,19.0853,19.0922,18.7814,18.9057,279100.0
2009-05-07 12:10:00,27.37,27.56,27.33,27.43,198200.0,18.8988,19.03,18.8712,18.9403,198200.0
2009-05-07 12:20:00,27.41,27.54,27.32,27.36,158000.0,18.9264,19.0162,18.8643,18.8919,158000.0
2009-05-07 12:30:00,27.36,27.48,27.32,27.42,138000.0,18.8919,18.9748,18.8643,18.9333,138000.0
2009-05-07 12:40:00,27.42,27.59,27.41,27.5,140600.0,18.9333,19.0507,18.9264,18.9886,140600.0
2009-05-07 12:50:00,27.5,27.59,27.46,27.56,93400.0,18.9886,19.0507,18.961,19.03,93400.0
2009-05-07 13:00:00,27.56,27.6,27.26,27.33,349500.0,19.03,19.0576,18.8229,18.8712,349500.0
2009-05-07 13:10:00,27.33,27.39,27.23,27.31,192600.0,18.8712,18.9126,18.8022,18.8574,192600.0
2009-05-07 13:20:00,27.32,27.47,27.24,27.29,194900.0,18.8643,18.9679,18.8091,18.8436,194900.0
2009-05-07 13:30:00,27.29,27.34,27.11,27.13,167600.0,18.8436,18.8781,18.7193,18.7331,167600.0
2009-05-07 13:40:00,27.14,27.24,27.0,27.14,226000.0,18.74,18.8091,18.6433,18.74,226000.0
2009-05-07 13:50:00,27.13,27.49,27.0,27.38,234600.0,18.7331,18.9817,18.6433,18.9057,234600.0
2009-05-07 14:00:00,27.37,27.45,27.21,27.34,407700.0,18.8988,18.9541,18.7883,18.8781,407700.0
2009-05-07 14:10:00,27.34,27.35,27.03,27.11,334100.0,18.8781,18.885,18.6641,18.7193,334100.0
2009-05-07 14:20:00,27.1,27.29,27.06,27.27,253600.0,18.7124,18.8436,18.6848,18.8298,253600.0
2009-05-07 14:30:00,27.27,27.28,27.02,27.06,306900.0,18.8298,18.8367,18.6571,18.6848,306900.0
2009-05-07 14:40:00,27.06,27.23,26.98,27.22,382800.0,18.6848,18.8022,18.6295,18.7952,382800.0
2009-05-07 14:50:00,27.22,27.27,27.02,27.04,345100.0,18.7952,18.8298,18.6571,18.671,345100.0
2009-05-07 15:00:00,27.05,27.22,26.91,27.05,421200.0,18.6779,18.7952,18.5812,18.6779,421200.0
2009-05-07 15:10:00,27.05,27.14,26.98,27.12,351300.0,18.6779,18.74,18.6295,18.7262,351300.0
2009-05-07 15:20:00,27.11,27.48,27.06,27.34,408300.0,18.7193,18.9748,18.6848,18.8781,408300.0
2009-05-07 15:30:00,27.35,27.6,27.15,27.59,1272200.0,18.885,19.0576,18.7469,19.0507,1272200.0
2009-05-07 15:40:00,27.59,28.73,27.28,28.32,2903800.0,19.0507,19.8379,18.8367,19.5548,2903800.0
2009-05-07 15:50:00,28.33,28.37,27.41,27.61,2368800.0,19.5617,19.5893,18.9264,19.0645,2368800.0
2009-05-08 09:30:00,25.9,26.4,25.65,26.4,980300.0,17.8838,18.229,17.7112,18.229,980300.0
2009-05-08 09:40:00,26.4,26.91,26.13,26.18,943500.0,18.229,18.5812,18.0426,18.0771,943500.0
2009-05-08 09:50:00,26.2,26.58,26.19,26.49,681600.0,18.0909,18.3533,18.084,18.2912,681600.0
2009-05-08 10:00:00,26.48,26.5,25.92,25.96,589100.0,18.2843,18.2981,17.8976,17.9252,589100.0
2009-05-08 10:10:00,25.96,25.96,25.34,25.82,661300.0,17.9252,17.9252,17.4971,17.8286,661300.0
2009-05-08 10:20:00,25.83,25.83,25.37,25.6,423800.0,17.8355,17.8355,17.5178,17.6766,423800.0
2009-05-08 10:30:00,25.61,25.7,25.4,25.52,446500.0,17.6836,17.7457,17.5385,17.6214,446500.0
2009-05-08 10:40:00,25.54,25.58,25.4,25.44,188000.0,17.6352,17.6628,17.5385,17.5662,188000.0
2009-05-08 10:50:00,25.45,25.45,24.91,24.92,455000.0,17.5731,17.5731,17.2002,17.2071,455000.0
2009-05-08 11:00:00,24.92,25.1,24.7,24.89,370700.0,17.2071,17.3314,17.0552,17.1864,370700.0
2009-05-08 11:10:00,24.89,25.11,24.81,25.04,403600.0,17.1864,17.3383,17.1312,17.29,403600.0
2009-05-08 11:20:00,25.04,25.08,24.8,24.86,235400.0,17.29,17.3176,17.1243,17.1657,235400.0
2009-05-08 11:30:00,24.87,25.06,24.85,24.95,152200.0,17.1726,17.3038,17.1588,17.2278,152200.0
2009-05-08 11:40:00,24.94,25.09,24.88,24.99,216300.0,17.2209,17.3245,17.1795,17.2554,216300.0
2009-05-08 11:50:00,24.99,25.03,24.81,24.84,300500.0,17.2554,17.2831,17.1312,17.1519,300500.0
2009-05-08 12:00:00,24.85,25.0,24.75,24.77,224800.0,17.1588,17.2624,17.0897,17.1035,224800.0
2009-05-08 12:10:00,24.77,24.78,24.4,24.42,335000.0,17.1035,17.1104,16.8481,16.8619,335000.0
2009-05-08 12:20:00,24.42,24.58,24.25,24.34,243800.0,16.8619,16.9723,16.7445,16.8066,243800.0
2009-05-08 12:30:00,24.34,24.4,24.12,24.19,282100.0,16.8066,16.8481,16.6547,16.7031,282100.0
2009-05-08 12:40:00,24.2,24.35,24.1,24.18,237100.0,16.71,16.8135,16.6409,16.6961,237100.0
2009-05-08 12:50:00,24.18,24.58,24.17,24.54,237700.0,16.6961,16.9723,16.6892,16.9447,237700.0
2009-05-08 13:00:00,24.54,24.82,24.5,24.81,190300.0,16.9447,17.1381,16.9171,17.1312,190300.0
2009-05-08 13:10:00,24.81,25.0,24.8,24.95,183900.0,17.1312,17.2624,17.1243,17.2278,183900.0
2009-05-08 13:20:00,24.96,25.05,24.86,24.91,155400.0,17.2347,17.2969,17.1657,17.2002,155400.0
2009-05-08 13:30:00,24.92,24.92,24.74,24.92,187300.0,17.2071,17.2071,17.0828,17.2071,187300.0
2009-05-08 13:40:00,24.92,25.14,24.83,25.08,296000.0,17.2071,17.359,17.145,17.3176,296000.0
2009-05-08 13:50:00,25.08,25.13,24.91,24.96,237600.0,17.3176,17.3521,17.2002,17.2347,237600.0
2009-05-08 14:00:00,24.96,25.41,24.95,25.39,494100.0,17.2347,17.5455,17.2278,17.5316,494100.0
2009-05-08 14:10:00,25.38,25.57,25.3,25.43,414700.0,17.5247,17.6559,17.4695,17.5593,414700.0
2009-05-08 14:20:00,25.43,25.52,25.27,25.27,190400.0,17.5593,17.6214,17.4488,17.4488,190400.0
2009-05-08 14:30:00,25.28,25.47,25.25,25.41,220400.0,17.4557,17.5869,17.435,17.5455,220400.0
2009-05-08 14:40:00,25.41,25.59,25.34,25.55,294100.0,17.5455,17.6697,17.4971,17.6421,294100.0
2009-05-08 14:50:00,25.55,25.62,25.5,25.53,309800.0,17.6421,17.6905,17.6076,17.6283,309800.0
2009-05-08 15:00:00,25.53,25.62,25.39,25.39,342200.0,17.6283,17.6905,17.5316,17.5316,342200.0
2009-05-08 15:10:00,25.39,25.43,25.06,25.32,384000.0,17.5316,17.5593,17.3038,17.4833,384000.0
2009-05-08 15:20:00,25.32,25.51,25.29,25.5,369600.0,17.4833,17.6145,17.4626,17.6076,369600.0
2009-05-08 15:30:00,25.5,25.74,25.34,25.72,731400.0,17.6076,17.7733,17.4971,17.7595,731400.0
2009-05-08 15:40:00,25.68,26.15,25.67,26.11,947300.0,17.7319,18.0564,17.725,18.0288,947300.0
2009-05-08 15:50:00,26.11,26.5,25.73,26.39,2072100.0,18.0288,18.2981,17.7664,18.2221,2072100.0
2009-05-11 09:30:00,25.1,25.52,25.08,25.25,289400.0,17.3314,17.6214,17.3176,17.435,289400.0
2009-05-11 09:40:00,25.27,25.69,25.11,25.56,397300.0,17.4488,17.7388,17.3383,17.649,397300.0
2009-05-11 09:50:00,25.57,25.74,25.38,25.63,239400.0,17.6559,17.7733,17.5247,17.6974,239400.0
2009-05-11 10:00:00,25.65,25.86,25.57,25.78,214800.0,17.7112,17.8562,17.6559,17.8009,214800.0
2009-05-11 10:10:00,25.76,25.87,25.67,25.77,164500.0,17.7871,17.8631,17.725,17.794,164500.0
2009-05-11 10:20:00,25.77,25.78,25.56,25.66,167000.0,17.794,17.8009,17.649,17.7181,167000.0
2009-05-11 10:30:00,25.65,25.68,25.55,25.58,159000.0,17.7112,17.7319,17.6421,17.6628,159000.0
2009-05-11 10:40:00,25.58,25.9,25.55,25.86,192300.0,17.6628,17.8838,17.6421,17.8562,192300.0
2009-05-11 10:50:00,25.86,26.01,25.82,25.89,142100.0,17.8562,17.9597,17.8286,17.8769,142100.0
2009-05-11 11:00:00,25.89,25.89,25.72,25.76,152400.0,17.8769,17.8769,17.7595,17.7871,152400.0
2009-05-11 11:10:00,25.74,25.84,25.73,25.77,120500.0,17.7733,17.8424,17.7664,17.794,120500.0
2009-05-11 11:20:00,25.77,25.78,25.58,25.6,123400.0,17.794,17.8009,17.6628,17.6766,123400.0
2009-05-11 11:30:00,25.6,25.61,25.51,25.55,137000.0,17.6766,17.6836,17.6145,17.6421,137000.0
2009-05-11 11:40:00,25.55,25.67,25.52,25.61,94100.0,17.6421,17.725,17.6214,17.6836,94100.0
2009-05-11 11:50:00,25.61,25.62,25.51,25.51,85800.0,17.6836,17.6905,17.6145,17.6145,85800.0
2009-05-11 12:00:00,25.51,25.54,25.32,25.36,185700.0,17.6145,17.6352,17.4833,17.5109,185700.0
2009-05-11 12:10:00,25.36,25.38,25.25,25.35,99500.0,17.5109,17.5247,17.435,17.504,99500.0
2009-05-11 12:20:00,25.33,25.43,25.32,25.35,61500.0,17.4902,17.5593,17.4833,17.504,61500.0
2009-05-11 12:30:00,25.35,25.45,25.31,25.36,81500.0,17.504,17.5731,17.4764,17.5109,81500.0
2009-05-11 12:40:00,25.37,25.43,25.32,25.32,77400.0,17.5178,17.5593,17.4833,17.4833,77400.0
2009-05-11 12:50:00,25.32,25.34,25.16,25.16,94300.0,17.4833,17.4971,17.3728,17.3728,94300.0
2009-05-11 13:00:00,25.16,25.18,24.98,25.01,276500.0,17.3728,17.3866,17.2485,17.2693,276500.0
2009-05-11 13:10:00,25.0,25.16,25.0,25.16,111900.0,17.2624,17.3728,17.2624,17.3728,111900.0
2009-05-11 13:20:00,25.12,25.16,25.07,25.1,97800.0,17.3452,17.3728,17.3107,17.3314,97800.0
2009-05-11 13:30:00,25.11,25.12,24.99,25.07,198900.0,17.3383,17.3452,17.2554,17.3107,198900.0
2009-05-11 13:40:00,25.07,25.14,25.04,25.12,76800.0,17.3107,17.359,17.29,17.3452,76800.0
2009-05-11 13:50:00,25.12,25.14,24.98,24.99,119600.0,17.3452,17.359,17.2485,17.2554,119600.0
2009-05-11 14:00:00,25.0,25.01,24.9,24.97,169300.0,17.2624,17.2693,17.1933,17.2416,169300.0
2009-05-11 14:10:00,24.95,25.0,24.93,24.94,115300.0,17.2278,17.2624,17.214,17.2209,115300.0
2009-05-11 14:20:00,24.96,25.04,24.9,25.04,163100.0,17.2347,17.29,17.1933,17.29,163100.0
2009-05-11 14:30:00,25.04,25.09,24.97,25.02,185100.0,17.29,17.3245,17.2416,17.2762,185100.0
2009-05-11 14:40:00,25.02,25.06,24.98,25.0,238500.0,17.2762,17.3038,17.2485,17.2624,238500.0
2009-05-11 14:50:00,25.0,25.08,24.95,24.99,244500.0,17.2624,17.3176,17.2278,17.2554,244500.0
2009-05-11 15:00:00,24.99,25.01,24.82,24.83,346500.0,17.2554,17.2693,17.1381,17.145,346500.0
2009-05-11 15:10:00,24.82,24.91,24.82,24.87,417200.0,17.1381,17.2002,17.1381,17.1726,417200.0
2009-05-11 15:20:00,24.87,24.89,24.73,24.81,429700.0,17.1726,17.1864,17.0759,17.1312,429700.0
2009-05-11 15:30:00,24.82,24.86,24.71,24.73,487900.0,17.1381,17.1657,17.0621,17.0759,487900.0
2009-05-11 15:40:00,24.73,24.95,24.65,24.82,946600.0,17.0759,17.2278,17.0207,17.1381,946600.0
2009-05-11 15:50:00,24.82,24.82,24.49,24.66,1818000.0,17.1381,17.1381,16.9102,17.0276,1818000.0
2009-05-12 09:30:00,24.48,25.04,24.11,24.96,383800.0,16.9033,17.29,16.6478,17.2347,383800.0
2009-05-12 09:40:00,24.95,25.15,24.73,25.01,244600.0,17.2278,17.3659,17.0759,17.2693,244600.0
2009-05-12 09:50:00,25.0,25.34,24.96,25.15,330900.0,17.2624,17.4971,17.2347,17.3659,330900.0
2009-05-12 10:00:00,25.15,25.23,24.85,24.97,258300.0,17.3659,17.4212,17.1588,17.2416,258300.0
2009-05-12 10:10:00,24.97,24.99,24.72,24.94,171000.0,17.2416,17.2554,17.069,17.2209,171000.0
2009-05-12 10:20:00,24.93,25.27,24.88,25.08,134700.0,17.214,17.4488,17.1795,17.3176,134700.0
2009-05-12 10:30:00,25.08,25.11,24.87,24.89,96900.0,17.3176,17.3383,17.1726,17.1864,96900.0
2009-05-12 10:40:00,24.91,25.1,24.83,25.08,80000.0,17.2002,17.3314,17.145,17.3176,80000.0
2009-05-12 10:50:00,25.08,25.12,24.97,25.07,78200.0,17.3176,17.3452,17.2416,17.3107,78200.0
2009-05-12 11:00:00,25.08,25.1,24.95,24.96,74500.0,17.3176,17.3314,17.2278,17.2347,74500.0
2009-05-12 11:10:00,24.97,24.99,24.89,24.96,63200.0,17.2416,17.2554,17.1864,17.2347,63200.0
2009-05-12 11:20:00,24.97,24.98,24.81,24.95,152700.0,17.2416,17.2485,17.1312,17.2278,152700.0
2009-05-12 11:30:00,24.95,25.05,24.95,24.99,104400.0,17.2278,17.2969,17.2278,17.2554,104400.0
2009-05-12 11:40:00,24.98,25.0,24.9,24.91,105200.0,17.2485,17.2624,17.1933,17.2002,105200.0
2009-05-12 11:50:00,24.88,25.0,24.88,25.0,142400.0,17.1795,17.2624,17.1795,17.2624,142400.0
2009-05-12 12:00:00,24.99,25.04,24.87,24.87,104200.0,17.2554,17.29,17.1726,17.1726,104200.0
2009-05-12 12:10:00,24.85,24.92,24.77,24.8,123300.0,17.1588,17.2071,17.1035,17.1243,123300.0
2009-05-12 12:20:00,24.8,24.83,24.74,24.77,85300.0,17.1243,17.145,17.0828,17.1035,85300.0
2009-05-12 12:30:00,24.78,24.83,24.7,24.76,77200.0,17.1104,17.145,17.0552,17.0966,77200.0
2009-05-12 12:40:00,24.76,24.81,24.73,24.81,104200.0,17.0966,17.1312,17.0759,17.1312,104200.0
2009-05-12 12:50:00,24.78,24.8,24.64,24.65,69700.0,17.1104,17.1243,17.0138,17.0207,69700.0
2009-05-12 13:00:00,24.65,24.72,24.59,24.61,113700.0,17.0207,17.069,16.9792,16.9931,113700.0
2009-05-12 13:10:00,24.61,24.71,24.61,24.69,69200.0,16.9931,17.0621,16.9931,17.0483,69200.0
2009-05-12 13:20:00,24.7,24.84,24.68,24.79,121200.0,17.0552,17.1519,17.0414,17.1173,121200.0
2009-05-12 13:30:00,24.8,24.83,24.77,24.81,229100.0,17.1243,17.145,17.1035,17.1312,229100.0
2009-05-12 13:40:00,24.81,24.86,24.79,24.86,116400.0,17.1312,17.1657,17.1173,17.1657,116400.0
2009-05-12 13:50:00,24.86,24.92,24.8,24.85,106400.0,17.1657,17.2071,17.1243,17.1588,106400.0
2009-05-12 14:00:00,24.84,24.85,24.81,24.84,170300.0,17.1519,17.1588,17.1312,17.1519,170300.0
2009-05-12 14:10:00,24.84,24.95,24.8,24.94,142300.0,17.1519,17.2278,17.1243,17.2209,142300.0
2009-05-12 14:20:00,24.94,25.17,24.93,25.0,151300.0,17.2209,17.3797,17.214,17.2624,151300.0
2009-05-12 14:30:00,24.99,25.2,24.95,25.2,86500.0,17.2554,17.4004,17.2278,17.4004,86500.0
2009-05-12 14:40:00,25.2,25.33,25.14,25.23,185000.0,17.4004,17.4902,17.359,17.4212,185000.0
2009-05-12 14:50:00,25.22,25.59,25.21,25.47,272900.0,17.4143,17.6697,17.4074,17.5869,272900.0
2009-05-12 15:00:00,25.48,25.69,25.47,25.61,251900.0,17.5938,17.7388,17.5869,17.6836,251900.0
2009-05-12 15:10:00,25.62,25.64,25.44,25.47,345200.0,17.6905,17.7043,17.5662,17.5869,345200.0
2009-05-12 15:20:00,25.47,25.7,25.39,25.59,251700.0,17.5869,17.7457,17.5316,17.6697,251700.0
2009-05-12 15:30:00,25.59,25.61,25.46,25.46,219400.0,17.6697,17.6836,17.58,17.58,219400.0
2009-05-12 15:40:00,25.47,25.47,25.1,25.2,478500.0,17.5869,17.5869,17.3314,17.4004,478500.0
2009-05-12 15:50:00,25.2,25.28,25.05,25.26,1097400.0,17.4004,17.4557,17.2969,17.4419,1097400.0
2009-05-13 09:30:00,24.85,25.05,24.45,24.83,261400.0,17.1588,17.2969,16.8826,17.145,261400.0
2009-05-13 09:40:00,24.81,25.07,24.79,25.03,173300.0,17.1312,17.3107,17.1173,17.2831,173300.0
2009-05-13 09:50:00,25.06,25.29,25.04,25.21,200100.0,17.3038,17.4626,17.29,17.4074,200100.0
2009-05-13 10:00:00,25.21,25.22,25.0,25.07,136700.0,17.4074,17.4143,17.2624,17.3107,136700.0
2009-05-13 10:10:00,25.09,25.28,25.02,25.09,121600.0,17.3245,17.4557,17.2762,17.3245,121600.0
2009-05-13 10:20:00,25.13,25.16,24.99,25.0,113300.0,17.3521,17.3728,17.2554,17.2624,113300.0
2009-05-13 10:30:00,24.99,25.04,24.9,24.93,110500.0,17.2554,17.29,17.1933,17.214,110500.0
2009-05-13 10:40:00,24.92,24.92,24.79,24.88,97600.0,17.2071,17.2071,17.1173,17.1795,97600.0
2009-05-13 10:50:00,24.89,24.93,24.77,24.86,83200.0,17.1864,17.214,17.1035,17.1657,83200.0
2009-05-13 11:00:00,24.86,24.9,24.78,24.83,76900.0,17.1657,17.1933,17.1104,17.145,76900.0
2009-05-13 11:10:00,24.83,24.99,24.81,24.93,54700.0,17.145,17.2554,17.1312,17.214,54700.0
2009-05-13 11:20:00,24.93,25.02,24.89,24.95,56400.0,17.214,17.2762,17.1864,17.2278,56400.0
2009-05-13 11:30:00,24.95,25.0,24.9,24.93,79400.0,17.2278,17.2624,17.1933,17.214,79400.0
2009-05-13 11:40:00,24.94,25.05,24.93,25.04,85200.0,17.2209,17.2969,17.214,17.29,85200.0
2009-05-13 11:50:00,25.04,25.05,24.96,24.98,52600.0,17.29,17.2969,17.2347,17.2485,52600.0
2009-05-13 12:00:00,24.97,25.06,24.96,25.02,66300.0,17.2416,17.3038,17.2347,17.2762,66300.0
2009-05-13 12:10:00,25.03,25.15,25.02,25.07,112600.0,17.2831,17.3659,17.2762,17.3107,112600.0
2009-05-13 12:20:00,25.07,25.12,25.05,25.1,47700.0,17.3107,17.3452,17.2969,17.3314,47700.0
2009-05-13 12:30:00,25.1,25.11,24.92,24.93,164400.0,17.3314,17.3383,17.2071,17.214,164400.0
2009-05-13 12:40:00,24.93,24.95,24.67,24.75,367400.0,17.214,17.2278,17.0345,17.0897,367400.0
2009-05-13 12:50:00,24.75,24.8,24.67,24.67,88500.0,17.0897,17.1243,17.0345,17.0345,88500.0
2009-05-13 13:00:00,24.67,24.75,24.65,24.65,93900.0,17.0345,17.0897,17.0207,17.0207,93900.0
2009-05-13 13:10:00,24.65,24.71,24.61,24.7,111000.0,17.0207,17.0621,16.9931,17.0552,111000.0
2009-05-13 13:20:00,24.69,24.7,24.59,24.61,82500.0,17.0483,17.0552,16.9792,16.9931,82500.0
2009-05-13 13:30:00,24.62,24.69,24.54,24.68,89800.0,17.0,17.0483,16.9447,17.0414,89800.0
2009-05-13 13:40:00,24.68,24.69,24.53,24.67,64900.0,17.0414,17.0483,16.9378,17.0345,64900.0
2009-05-13 13:50:00,24.67,24.78,24.61,24.68,136800.0,17.0345,17.1104,16.9931,17.0414,136800.0
2009-05-13 14:00:00,24.68,24.7,24.51,24.55,118100.0,17.0414,17.0552,16.924,16.9516,118100.0
2009-05-13 14:10:00,24.54,24.58,24.33,24.33,172900.0,16.9447,16.9723,16.7997,16.7997,172900.0
2009-05-13 14:20:00,24.34,24.53,24.32,24.38,201700.0,16.8066,16.9378,16.7928,16.8342,201700.0
2009-05-13 14:30:00,24.37,24.46,24.33,24.44,146900.0,16.8273,16.8895,16.7997,16.8757,146900.0
2009-05-13 14:40:00,24.43,24.51,24.39,24.44,52600.0,16.8688,16.924,16.8411,16.8757,52600.0
2009-05-13 14:50:00,24.42,24.53,24.42,24.52,104300.0,16.8619,16.9378,16.8619,16.9309,104300.0
2009-05-13 15:00:00,24.51,24.53,24.34,24.41,191500.0,16.924,16.9378,16.8066,16.855,191500.0
2009-05-13 15:10:00,24.42,24.45,24.27,24.36,199300.0,16.8619,16.8826,16.7583,16.8204,199300.0
2009-05-13 15:20:00,24.36,24.47,24.21,24.27,230200.0,16.8204,16.8964,16.7169,16.7583,230200.0
2009-05-13 15:30:00,24.26,24.38,24.2,24.22,271300.0,16.7514,16.8342,16.71,16.7238,271300.0
2009-05-13 15:40:00,24.21,24.25,24.05,24.2,559800.0,16.7169,16.7445,16.6064,16.71,559800.0
2009-05-13 15:50:00,24.21,24.28,24.1,24.27,1161200.0,16.7169,16.7652,16.6409,16.7583,1161200.0
2009-05-14 09:30:00,24.05,24.58,23.88,24.36,210000.0,16.6064,16.9723,16.489,16.8204,210000.0
2009-05-14 09:40:00,24.36,24.6,24.24,24.3,127100.0,16.8204,16.9862,16.7376,16.779,127100.0
2009-05-14 09:50:00,24.3,24.46,24.06,24.08,153200.0,16.779,16.8895,16.6133,16.6271,153200.0
2009-05-14 10:00:00,24.1,24.28,24.04,24.1,185200.0,16.6409,16.7652,16.5995,16.6409,185200.0
2009-05-14 10:10:00,24.11,24.39,24.11,24.31,68000.0,16.6478,16.8411,16.6478,16.7859,68000.0
2009-05-14 10:20:00,24.32,24.45,24.26,24.36,59000.0,16.7928,16.8826,16.7514,16.8204,59000.0
2009-05-14 10:30:00,24.35,24.54,24.33,24.34,77300.0,16.8135,16.9447,16.7997,16.8066,77300.0
2009-05-14 10:40:00,24.33,24.54,24.33,24.51,83700.0,16.7997,16.9447,16.7997,16.924,83700.0
2009-05-14 10:50:00,24.51,24.68,24.51,24.65,83600.0,16.924,17.0414,16.924,17.0207,83600.0
2009-05-14 11:00:00,24.65,24.72,24.56,24.65,71100.0,17.0207,17.069,16.9585,17.0207,71100.0
2009-05-14 11:10:00,24.63,24.9,24.63,24.86,115300.0,17.0069,17.1933,17.0069,17.1657,115300.0
2009-05-14 11:20:00,24.85,24.95,24.8,24.92,100800.0,17.1588,17.2278,17.1243,17.2071,100800.0
2009-05-14 11:30:00,24.92,24.97,24.85,24.86,73800.0,17.2071,17.2416,17.1588,17.1657,73800.0
2009-05-14 11:40:00,24.86,24.92,24.71,24.72,91400.0,17.1657,17.2071,17.0621,17.069,91400.0
2009-05-14 11:50:00,24.72,24.77,24.69,24.71,44500.0,17.069,17.1035,17.0483,17.0621,44500.0
2009-05-14 12:00:00,24.72,24.92,24.7,24.84,85600.0,17.069,17.2071,17.0552,17.1519,85600.0
2009-05-14 12:10:00,24.85,25.06,24.84,25.03,104500.0,17.1588,17.3038,17.1519,17.2831,104500.0
2009-05-14 12:20:00,25.03,25.06,24.95,24.98,83200.0,17.2831,17.3038,17.2278,17.2485,83200.0
2009-05-14 12:30:00,24.98,25.1,24.98,25.1,57200.0,17.2485,17.3314,17.2485,17.3314,57200.0
2009-05-14 12:40:00,25.1,25.15,25.0,25.15,96400.0,17.3314,17.3659,17.2624,17.3659,96400.0
2009-05-14 12:50:00,25.16,25.17,24.9,24.92,66000.0,17.3728,17.3797,17.1933,17.2071,66000.0
2009-05-14 13:00:00,24.92,24.93,24.84,24.9,76300.0,17.2071,17.214,17.1519,17.1933,76300.0
2009-05-14 13:10:00,24.9,24.94,24.81,24.85,90300.0,17.1933,17.2209,17.1312,17.1588,90300.0
2009-05-14 13:20:00,24.85,24.87,24.72,24.78,49400.0,17.1588,17.1726,17.069,17.1104,49400.0
2009-05-14 13:30:00,24.77,24.93,24.75,24.84,48600.0,17.1035,17.214,17.0897,17.1519,48600.0
2009-05-14 13:40:00,24.85,25.0,24.84,25.0,97500.0,17.1588,17.2624,17.1519,17.2624,97500.0
2009-05-14 13:50:00,24.99,25.08,24.94,24.94,100900.0,17.2554,17.3176,17.2209,17.2209,100900.0
2009-05-14 14:00:00,24.95,25.14,24.95,25.11,102900.0,17.2278,17.359,17.2278,17.3383,102900.0
2009-05-14 14:10:00,25.11,25.25,25.07,25.25,121800.0,17.3383,17.435,17.3107,17.435,121800.0
2009-05-14 14:20:00,25.25,25.29,25.15,25.2,134000.0,17.435,17.4626,17.3659,17.4004,134000.0
2009-05-14 14:30:00,25.21,25.38,25.16,25.38,129800.0,17.4074,17.5247,17.3728,17.5247,129800.0
2009-05-14 14:40:00,25.39,25.43,25.31,25.37,232200.0,17.5316,17.5593,17.4764,17.5178,232200.0
2009-05-14 14:50:00,25.4,25.41,25.3,25.4,204900.0,17.5385,17.5455,17.4695,17.5385,204900.0
2009-05-14 15:00:00,25.41,25.45,25.32,25.33,230400.0,17.5455,17.5731,17.4833,17.4902,230400.0
2009-05-14 15:10:00,25.32,25.47,25.28,25.44,172200.0,17.4833,17.5869,17.4557,17.5662,172200.0
2009-05-14 15:20:00,25.44,25.48,25.28,25.31,236700.0,17.5662,17.5938,17.4557,17.4764,236700.0
2009-05-14 15:30:00,25.31,25.31,25.04,25.11,258600.0,17.4764,17.4764,17.29,17.3383,258600.0
2009-05-14 15:40:00,25.11,25.39,25.1,25.35,448400.0,17.3383,17.5316,17.3314,17.504,448400.0
2009-05-14 15:50:00,25.35,25.4,25.22,25.27,940100.0,17.504,17.5385,17.4143,17.4488,940100.0
2009-05-15 09:30:00,25.65,25.65,24.95,25.14,819000.0,17.7112,17.7112,17.2278,17.359,819000.0
2009-05-15 09:40:00,25.13,25.4,24.86,25.34,285200.0,17.3521,17.5385,17.1657,17.4971,285200.0
2009-05-15 09:50:00,25.37,25.38,25.09,25.11,145900.0,17.5178,17.5247,17.3245,17.3383,145900.0
2009-05-15 10:00:00,25.12,25.23,25.0,25.22,121400.0,17.3452,17.4212,17.2624,17.4143,121400.0
2009-05-15 10:10:00,25.21,25.24,25.02,25.21,106200.0,17.4074,17.4281,17.2762,17.4074,106200.0
2009-05-15 10:20:00,25.21,25.27,25.1,25.25,72300.0,17.4074,17.4488,17.3314,17.435,72300.0
2009-05-15 10:30:00,25.26,25.48,25.2,25.47,117400.0,17.4419,17.5938,17.4004,17.5869,117400.0
2009-05-15 10:40:00,25.47,25.53,25.39,25.43,70400.0,17.5869,17.6283,17.5316,17.5593,70400.0
2009-05-15 10:50:00,25.43,25.45,25.37,25.37,52100.0,17.5593,17.5731,17.5178,17.5178,52100.0
2009-05-15 11:00:00,25.39,25.52,25.37,25.4,137300.0,17.5316,17.6214,17.5178,17.5385,137300.0
2009-05-15 11:10:00,25.4,25.42,25.25,25.28,78300.0,17.5385,17.5524,17.435,17.4557,78300.0
2009-05-15 11:20:00,25.27,25.27,25.01,25.08,108500.0,17.4488,17.4488,17.2693,17.3176,108500.0
2009-05-15 11:30:00,25.1,25.11,24.73,24.73,259300.0,17.3314,17.3383,17.0759,17.0759,259300.0
2009-05-15 11:40:00,24.74,24.82,24.67,24.76,187000.0,17.0828,17.1381,17.0345,17.0966,187000.0
2009-05-15 11:50:00,24.76,24.79,24.5,24.52,152000.0,17.0966,17.1173,16.9171,16.9309,152000.0
2009-05-15 12:00:00,24.52,24.67,24.42,24.5,202700.0,16.9309,17.0345,16.8619,16.9171,202700.0
2009-05-15 12:10:00,24.5,24.58,24.5,24.52,71400.0,16.9171,16.9723,16.9171,16.9309,71400.0
2009-05-15 12:20:00,24.53,24.69,24.51,24.57,117600.0,16.9378,17.0483,16.924,16.9654,117600.0
2009-05-15 12:30:00,24.57,24.65,24.47,24.57,142400.0,16.9654,17.0207,16.8964,16.9654,142400.0
2009-05-15 12:40:00,24.58,24.64,24.5,24.53,88500.0,16.9723,17.0138,16.9171,16.9378,88500.0
2009-05-15 12:50:00,24.54,24.58,24.46,24.57,73800.0,16.9447,16.9723,16.8895,16.9654,73800.0
2009-05-15 13:00:00,24.57,24.7,24.54,24.69,64400.0,16.9654,17.0552,16.9447,17.0483,64400.0
2009-05-15 13:10:00,24.68,24.79,24.66,24.75,81700.0,17.0414,17.1173,17.0276,17.0897,81700.0
2009-05-15 13:20:00,24.75,24.76,24.54,24.57,90800.0,17.0897,17.0966,16.9447,16.9654,90800.0
2009-05-15 13:30:00,24.57,24.64,24.5,24.56,80200.0,16.9654,17.0138,16.9171,16.9585,80200.0
2009-05-15 13:40:00,24.54,24.62,24.51,24.62,56000.0,16.9447,17.0,16.924,17.0,56000.0
2009-05-15 13:50:00,24.62,24.62,24.54,24.58,41400.0,17.0,17.0,16.9447,16.9723,41400.0
2009-05-15 14:00:00,24.59,24.6,24.51,24.59,80500.0,16.9792,16.9862,16.924,16.9792,80500.0
2009-05-15 14:10:00,24.6,24.62,24.54,24.59,77800.0,16.9862,17.0,16.9447,16.9792,77800.0
2009-05-15 14:20:00,24.6,24.65,24.53,24.55,66700.0,16.9862,17.0207,16.9378,16.9516,66700.0
2009-05-15 14:30:00,24.55,24.57,24.42,24.47,93000.0,16.9516,16.9654,16.8619,16.8964,93000.0
2009-05-15 14:40:00,24.46,24.47,24.3,24.33,171800.0,16.8895,16.8964,16.779,16.7997,171800.0
2009-05-15 14:50:00,24.32,24.38,24.23,24.28,117100.0,16.7928,16.8342,16.7307,16.7652,117100.0
2009-05-15 15:00:00,24.28,24.3,24.11,24.19,206300.0,16.7652,16.779,16.6478,16.7031,206300.0
2009-05-15 15:10:00,24.19,24.25,24.14,24.19,158300.0,16.7031,16.7445,16.6685,16.7031,158300.0
2009-05-15 15:20:00,24.19,24.41,24.17,24.37,186400.0,16.7031,16.855,16.6892,16.8273,186400.0
2009-05-15 15:30:00,24.37,24.39,24.25,24.26,221000.0,16.8273,16.8411,16.7445,16.7514,221000.0
2009-05-15 15:40:00,24.26,24.4,24.24,24.36,322100.0,16.7514,16.8481,16.7376,16.8204,322100.0
2009-05-15 15:50:00,24.36,24.41,24.21,24.31,729700.0,16.8204,16.855,16.7169,16.7859,729700.0
2009-05-18 09:30:00,24.79,24.79,24.14,24.43,198700.0,17.1173,17.1173,16.6685,16.8688,198700.0
2009-05-18 09:40:00,24.45,24.58,24.21,24.54,150500.0,16.8826,16.9723,16.7169,16.9447,150500.0
2009-05-18 09:50:00,24.53,24.64,24.45,24.54,111700.0,16.9378,17.0138,16.8826,16.9447,111700.0
2009-05-18 10:00:00,24.54,24.64,24.47,24.55,203100.0,16.9447,17.0138,16.8964,16.9516,203100.0
2009-05-18 10:10:00,24.54,24.73,24.47,24.7,131600.0,16.9447,17.0759,16.8964,17.0552,131600.0
2009-05-18 10:20:00,24.7,24.8,24.69,24.71,159900.0,17.0552,17.1243,17.0483,17.0621,159900.0
2009-05-18 10:30:00,24.72,24.85,24.71,24.78,125300.0,17.069,17.1588,17.0621,17.1104,125300.0
2009-05-18 10:40:00,24.79,24.97,24.76,24.93,129200.0,17.1173,17.2416,17.0966,17.214,129200.0
2009-05-18 10:50:00,24.92,24.93,24.82,24.88,69400.0,17.2071,17.214,17.1381,17.1795,69400.0
2009-05-18 11:00:00,24.88,24.92,24.76,24.77,84600.0,17.1795,17.2071,17.0966,17.1035,84600.0
2009-05-18 11:10:00,24.76,24.85,24.71,24.84,76900.0,17.0966,17.1588,17.0621,17.1519,76900.0
2009-05-18 11:20:00,24.83,24.94,24.82,24.93,63500.0,17.145,17.2209,17.1381,17.214,63500.0
2009-05-18 11:30:00,24.93,24.99,24.92,24.96,129200.0,17.214,17.2554,17.2071,17.2347,129200.0
2009-05-18 11:40:00,24.96,24.97,24.85,24.86,83100.0,17.2347,17.2416,17.1588,17.1657,83100.0
2009-05-18 11:50:00,24.86,24.87,24.76,24.77,127300.0,17.1657,17.1726,17.0966,17.1035,127300.0
2009-05-18 12:00:00,24.77,24.83,24.75,24.82,126500.0,17.1035,17.145,17.0897,17.1381,126500.0
2009-05-18 12:10:00,24.82,24.86,24.79,24.83,81000.0,17.1381,17.1657,17.1173,17.145,81000.0
2009-05-18 12:20:00,24.83,24.97,24.8,24.96,81700.0,17.145,17.2416,17.1243,17.2347,81700.0
2009-05-18 12:30:00,24.96,25.0,24.95,24.99,70500.0,17.2347,17.2624,17.2278,17.2554,70500.0
2009-05-18 12:40:00,24.99,25.02,24.95,25.0,160600.0,17.2554,17.2762,17.2278,17.2624,160600.0
2009-05-18 12:50:00,25.0,25.03,24.95,24.99,70500.0,17.2624,17.2831,17.2278,17.2554,70500.0
2009-05-18 13:00:00,24.99,24.99,24.91,24.94,107300.0,17.2554,17.2554,17.2002,17.2209,107300.0
2009-05-18 13:10:00,24.94,24.99,24.91,24.98,79700.0,17.2209,17.2554,17.2002,17.2485,79700.0
2009-05-18 13:20:00,24.98,24.99,24.91,24.97,65500.0,17.2485,17.2554,17.2002,17.2416,65500.0
2009-05-18 13:30:00,24.97,25.0,24.94,25.0,66900.0,17.2416,17.2624,17.2209,17.2624,66900.0
2009-05-18 13:40:00,24.99,25.0,24.95,24.97,104100.0,17.2554,17.2624,17.2278,17.2416,104100.0
2009-05-18 13:50:00,24.98,25.1,24.97,25.05,118300.0,17.2485,17.3314,17.2416,17.2969,118300.0
2009-05-18 14:00:00,25.05,25.17,25.05,25.16,78400.0,17.2969,17.3797,17.2969,17.3728,78400.0
2009-05-18 14:10:00,25.16,25.2,25.12,25.17,127600.0,17.3728,17.4004,17.3452,17.3797,127600.0
2009-05-18 14:20:00,25.17,25.2,25.1,25.14,68800.0,17.3797,17.4004,17.3314,17.359,68800.0
2009-05-18 14:30:00,25.14,25.22,25.1,25.14,82700.0,17.359,17.4143,17.3314,17.359,82700.0
2009-05-18 14:40:00,25.14,25.24,25.1,25.21,90500.0,17.359,17.4281,17.3314,17.4074,90500.0
2009-05-18 14:50:00,25.21,25.35,25.2,25.3,112700.0,17.4074,17.504,17.4004,17.4695,112700.0
2009-05-18 15:00:00,25.29,25.34,25.21,25.31,124100.0,17.4626,17.4971,17.4074,17.4764,124100.0
2009-05-18 15:10:00,25.3,25.35,25.23,25.33,147800.0,17.4695,17.504,17.4212,17.4902,147800.0
2009-05-18 15:20:00,25.33,25.4,25.25,25.35,111900.0,17.4902,17.5385,17.435,17.504,111900.0
2009-05-18 15:30:00,25.35,25.67,25.34,25.66,401300.0,17.504,17.725,17.4971,17.7181,401300.0
2009-05-18 15:40:00,25.66,25.83,25.53,25.8,563700.0,17.7181,17.8355,17.6283,17.8147,563700.0
2009-05-18 15:50:00,25.8,26.0,25.77,25.87,1455700.0,17.8147,17.9528,17.794,17.8631,1455700.0
2009-05-19 09:30:00,25.69,26.23,25.6,26.1,396800.0,17.7388,18.1117,17.6766,18.0219,396800.0
2009-05-19 09:40:00,26.1,26.42,26.09,26.39,412400.0,18.0219,18.2429,18.015,18.2221,412400.0
2009-05-19 09:50:00,26.4,26.76,26.11,26.64,770200.0,18.229,18.4776,18.0288,18.3948,770200.0
2009-05-19 10:00:00,26.63,27.0,26.5,26.94,544500.0,18.3879,18.6433,18.2981,18.6019,544500.0
2009-05-19 10:10:00,26.95,27.12,26.76,26.88,330400.0,18.6088,18.7262,18.4776,18.5605,330400.0
2009-05-19 10:20:00,26.88,27.47,26.83,27.31,496000.0,18.5605,18.9679,18.526,18.8574,496000.0
2009-05-19 10:30:00,27.33,27.68,27.32,27.6,297000.0,18.8712,19.1129,18.8643,19.0576,297000.0
2009-05-19 10:40:00,27.59,27.6,27.35,27.44,347600.0,19.0507,19.0576,18.885,18.9472,347600.0
2009-05-19 10:50:00,27.44,27.45,27.18,27.25,167600.0,18.9472,18.9541,18.7676,18.816,167600.0
2009-05-19 11:00:00,27.25,27.25,27.0,27.02,217000.0,18.816,18.816,18.6433,18.6571,217000.0
2009-05-19 11:10:00,27.02,27.02,26.86,26.94,248000.0,18.6571,18.6571,18.5467,18.6019,248000.0
2009-05-19 11:20:00,26.93,27.03,26.82,26.88,268100.0,18.595,18.6641,18.519,18.5605,268100.0
2009-05-19 11:30:00,26.88,27.09,26.84,27.08,282200.0,18.5605,18.7055,18.5329,18.6986,282200.0
2009-05-19 11:40:00,27.08,27.3,27.08,27.18,220500.0,18.6986,18.8505,18.6986,18.7676,220500.0
2009-05-19 11:50:00,27.18,27.2,26.95,26.97,125000.0,18.7676,18.7814,18.6088,18.6226,125000.0
2009-05-19 12:00:00,26.96,27.07,26.88,26.99,131200.0,18.6157,18.6917,18.5605,18.6364,131200.0
2009-05-19 12:10:00,26.99,27.1,26.91,27.09,74700.0,18.6364,18.7124,18.5812,18.7055,74700.0
2009-05-19 12:20:00,27.08,27.19,26.98,27.15,72300.0,18.6986,18.7745,18.6295,18.7469,72300.0
2009-05-19 12:30:00,27.14,27.15,26.91,26.96,57200.0,18.74,18.7469,18.5812,18.6157,57200.0
2009-05-19 12:40:00,26.97,27.02,26.94,26.99,84700.0,18.6226,18.6571,18.6019,18.6364,84700.0
2009-05-19 12:50:00,26.98,26.98,26.74,26.75,141300.0,18.6295,18.6295,18.4638,18.4707,141300.0
2009-05-19 13:00:00,26.74,26.97,26.73,26.95,117400.0,18.4638,18.6226,18.4569,18.6088,117400.0
2009-05-19 13:10:00,26.95,27.05,26.9,27.04,106200.0,18.6088,18.6779,18.5743,18.671,106200.0
2009-05-19 13:20:00,27.05,27.15,27.03,27.06,86400.0,18.6779,18.7469,18.6641,18.6848,86400.0
2009-05-19 13:30:00,27.07,27.09,26.93,27.0,126600.0,18.6917,18.7055,18.595,18.6433,126600.0
2009-05-19 13:40:00,27.01,27.04,26.88,26.91,133100.0,18.6502,18.671,18.5605,18.5812,133100.0
2009-05-19 13:50:00,26.9,26.93,26.75,26.79,123700.0,18.5743,18.595,18.4707,18.4983,123700.0
2009-05-19 14:00:00,26.79,26.82,26.65,26.82,121400.0,18.4983,18.519,18.4017,18.519,121400.0
2009-05-19 14:10:00,26.82,26.83,26.72,26.81,75400.0,18.519,18.526,18.45,18.5121,75400.0
2009-05-19 14:20:00,26.82,26.96,26.81,26.93,115000.0,18.519,18.6157,18.5121,18.595,115000.0
2009-05-19 14:30:00,26.92,27.08,26.92,26.97,209200.0,18.5881,18.6986,18.5881,18.6226,209200.0
2009-05-19 14:40:00,26.98,27.14,26.95,27.09,120100.0,18.6295,18.74,18.6088,18.7055,120100.0
2009-05-19 14:50:00,27.09,27.19,27.05,27.11,123600.0,18.7055,18.7745,18.6779,18.7193,123600.0
2009-05-19 15:00:00,27.12,27.22,27.1,27.13,140600.0,18.7262,18.7952,18.7124,18.7331,140600.0
2009-05-19 15:10:00,27.13,27.14,27.0,27.1,137400.0,18.7331,18.74,18.6433,18.7124,137400.0
2009-05-19 15:20:00,27.1,27.11,26.99,27.05,231000.0,18.7124,18.7193,18.6364,18.6779,231000.0
2009-05-19 15:30:00,27.05,27.06,26.74,26.87,370500.0,18.6779,18.6848,18.4638,18.5536,370500.0
2009-05-19 15:40:00,26.87,26.99,26.65,26.65,367900.0,18.5536,18.6364,18.4017,18.4017,367900.0
2009-05-19 15:50:00,26.65,26.77,26.42,26.52,1067400.0,18.4017,18.4845,18.2429,18.3119,1067400.0
2009-05-20 09:30:00,26.95,27.15,26.85,27.03,191500.0,18.6088,18.7469,18.5398,18.6641,191500.0
2009-05-20 09:40:00,27.02,27.12,26.97,27.06,133000.0,18.6571,18.7262,18.6226,18.6848,133000.0
2009-05-20 09:50:00,27.07,27.14,26.93,27.0,135600.0,18.6917,18.74,18.595,18.6433,135600.0
2009-05-20 10:00:00,27.0,27.14,26.88,26.88,162500.0,18.6433,18.74,18.5605,18.5605,162500.0
2009-05-20 10:10:00,26.88,26.95,26.77,26.89,143900.0,18.5605,18.6088,18.4845,18.5674,143900.0
2009-05-20 10:20:00,26.89,27.09,26.88,26.94,100900.0,18.5674,18.7055,18.5605,18.6019,100900.0
2009-05-20 10:30:00,26.93,27.04,26.92,27.0,70300.0,18.595,18.671,18.5881,18.6433,70300.0
2009-05-20 10:40:00,27.0,27.01,26.64,26.67,158800.0,18.6433,18.6502,18.3948,18.4155,158800.0
2009-05-20 10:50:00,26.67,26.72,26.48,26.5,135900.0,18.4155,18.45,18.2843,18.2981,135900.0
2009-05-20 11:00:00,26.5,26.6,26.38,26.4,207100.0,18.2981,18.3671,18.2152,18.229,207100.0
2009-05-20 11:10:00,26.39,26.48,26.25,26.27,296300.0,18.2221,18.2843,18.1255,18.1393,296300.0
2009-05-20 11:20:00,26.27,26.3,26.14,26.18,136400.0,18.1393,18.16,18.0495,18.0771,136400.0
2009-05-20 11:30:00,26.19,26.38,26.19,26.38,101900.0,18.084,18.2152,18.084,18.2152,101900.0
2009-05-20 11:40:00,26.37,26.4,26.25,26.33,111900.0,18.2083,18.229,18.1255,18.1807,111900.0
2009-05-20 11:50:00,26.33,26.39,26.06,26.09,135300.0,18.1807,18.2221,17.9943,18.015,135300.0
2009-05-20 12:00:00,26.08,26.26,26.06,26.07,129500.0,18.0081,18.1324,17.9943,18.0012,129500.0
2009-05-20 12:10:00,26.06,26.17,26.05,26.15,100600.0,17.9943,18.0702,17.9874,18.0564,100600.0
2009-05-20 12:20:00,26.14,26.16,26.08,26.11,66400.0,18.0495,18.0633,18.0081,18.0288,66400.0
2009-05-20 12:30:00,26.11,26.13,26.02,26.1,86100.0,18.0288,18.0426,17.9667,18.0219,86100.0
2009-05-20 12:40:00,26.09,26.18,26.04,26.14,78700.0,18.015,18.0771,17.9805,18.0495,78700.0
2009-05-20 12:50:00,26.14,26.15,26.01,26.02,92400.0,18.0495,18.0564,17.9597,17.9667,92400.0
2009-05-20 13:00:00,26.02,26.09,25.96,26.07,121500.0,17.9667,18.015,17.9252,18.0012,121500.0
2009-05-20 13:10:00,26.07,26.15,26.03,26.03,107600.0,18.0012,18.0564,17.9736,17.9736,107600.0
2009-05-20 13:20:00,26.02,26.18,25.99,26.16,75500.0,17.9667,18.0771,17.9459,18.0633,75500.0
2009-05-20 13:30:00,26.15,26.25,26.06,26.23,65000.0,18.0564,18.1255,17.9943,18.1117,65000.0
2009-05-20 13:40:00,26.24,26.39,26.23,26.36,89000.0,18.1186,18.2221,18.1117,18.2014,89000.0
2009-05-20 13:50:00,26.36,26.37,26.31,26.33,33500.0,18.2014,18.2083,18.1669,18.1807,33500.0
2009-05-20 14:00:00,26.33,26.33,26.09,26.14,117000.0,18.1807,18.1807,18.015,18.0495,117000.0
2009-05-20 14:10:00,26.14,26.21,26.04,26.21,93100.0,18.0495,18.0978,17.9805,18.0978,93100.0
2009-05-20 14:20:00,26.21,26.25,26.15,26.16,59300.0,18.0978,18.1255,18.0564,18.0633,59300.0
2009-05-20 14:30:00,26.17,26.17,26.0,26.05,133500.0,18.0702,18.0702,17.9528,17.9874,133500.0
2009-05-20 14:40:00,26.04,26.17,26.02,26.05,104700.0,17.9805,18.0702,17.9667,17.9874,104700.0
2009-05-20 14:50:00,26.05,26.13,25.99,26.06,171600.0,17.9874,18.0426,17.9459,17.9943,171600.0
2009-05-20 15:00:00,26.07,26.08,25.88,25.88,118900.0,18.0012,18.0081,17.87,17.87,118900.0
2009-05-20 15:10:00,25.88,25.88,25.76,25.85,219900.0,17.87,17.87,17.7871,17.8493,219900.0
2009-05-20 15:20:00,25.85,25.85,25.68,25.76,261300.0,17.8493,17.8493,17.7319,17.7871,261300.0
2009-05-20 15:30:00,25.76,25.89,25.64,25.84,263900.0,17.7871,17.8769,17.7043,17.8424,263900.0
2009-05-20 15:40:00,25.84,25.84,25.63,25.72,305600.0,17.8424,17.8424,17.6974,17.7595,305600.0
2009-05-20 15:50:00,25.72,25.83,25.59,25.8,777400.0,17.7595,17.8355,17.6697,17.8147,777400.0
2009-05-21 09:30:00,25.31,25.84,25.25,25.79,252400.0,17.4764,17.8424,17.435,17.8078,252400.0
2009-05-21 09:40:00,25.77,25.95,25.65,25.83,139800.0,17.794,17.9183,17.7112,17.8355,139800.0
2009-05-21 09:50:00,25.82,25.98,25.71,25.71,112900.0,17.8286,17.939,17.7526,17.7526,112900.0
2009-05-21 10:00:00,25.71,26.35,25.7,26.32,370200.0,17.7526,18.1945,17.7457,18.1738,370200.0
2009-05-21 10:10:00,26.32,26.35,26.06,26.07,147000.0,18.1738,18.1945,17.9943,18.0012,147000.0
2009-05-21 10:20:00,26.07,26.12,25.87,25.94,135500.0,18.0012,18.0357,17.8631,17.9114,135500.0
2009-05-21 10:30:00,25.92,25.95,25.81,25.88,76200.0,17.8976,17.9183,17.8217,17.87,76200.0
2009-05-21 10:40:00,25.87,25.94,25.82,25.9,81200.0,17.8631,17.9114,17.8286,17.8838,81200.0
2009-05-21 10:50:00,25.9,25.93,25.72,25.74,113800.0,17.8838,17.9045,17.7595,17.7733,113800.0
2009-05-21 11:00:00,25.74,25.8,25.66,25.75,177800.0,17.7733,17.8147,17.7181,17.7802,177800.0
2009-05-21 11:10:00,25.74,25.83,25.74,25.83,100000.0,17.7733,17.8355,17.7733,17.8355,100000.0
2009-05-21 11:20:00,25.84,25.85,25.76,25.81,84400.0,17.8424,17.8493,17.7871,17.8217,84400.0
2009-05-21 11:30:00,25.8,26.09,25.8,26.05,139100.0,17.8147,18.015,17.8147,17.9874,139100.0
2009-05-21 11:40:00,26.06,26.23,26.06,26.16,116000.0,17.9943,18.1117,17.9943,18.0633,116000.0
2009-05-21 11:50:00,26.16,26.35,26.14,26.34,125400.0,18.0633,18.1945,18.0495,18.1876,125400.0
2009-05-21 12:00:00,26.34,26.38,26.28,26.31,99200.0,18.1876,18.2152,18.1462,18.1669,99200.0
2009-05-21 12:10:00,26.3,26.34,26.18,26.24,77500.0,18.16,18.1876,18.0771,18.1186,77500.0
2009-05-21 12:20:00,26.23,26.28,26.22,26.24,34100.0,18.1117,18.1462,18.1048,18.1186,34100.0
2009-05-21 12:30:00,26.25,26.34,26.22,26.26,40100.0,18.1255,18.1876,18.1048,18.1324,40100.0
2009-05-21 12:40:00,26.24,26.32,26.18,26.32,74600.0,18.1186,18.1738,18.0771,18.1738,74600.0
2009-05-21 12:50:00,26.32,26.36,26.23,26.26,74000.0,18.1738,18.2014,18.1117,18.1324,74000.0
2009-05-21 13:00:00,26.25,26.35,26.22,26.25,59600.0,18.1255,18.1945,18.1048,18.1255,59600.0
2009-05-21 13:10:00,26.26,26.33,26.2,26.21,90800.0,18.1324,18.1807,18.0909,18.0978,90800.0
2009-05-21 13:20:00,26.2,26.22,26.02,26.09,74900.0,18.0909,18.1048,17.9667,18.015,74900.0
2009-05-21 13:30:00,26.09,26.16,26.02,26.09,79400.0,18.015,18.0633,17.9667,18.015,79400.0
2009-05-21 13:40:00,26.09,26.19,26.02,26.12,56900.0,18.015,18.084,17.9667,18.0357,56900.0
2009-05-21 13:50:00,26.12,26.12,26.0,26.02,102900.0,18.0357,18.0357,17.9528,17.9667,102900.0
2009-05-21 14:00:00,26.02,26.1,25.87,25.97,157800.0,17.9667,18.0219,17.8631,17.9321,157800.0
2009-05-21 14:10:00,25.97,25.98,25.82,25.9,79300.0,17.9321,17.939,17.8286,17.8838,79300.0
2009-05-21 14:20:00,25.92,25.92,25.79,25.88,84500.0,17.8976,17.8976,17.8078,17.87,84500.0
2009-05-21 14:30:00,25.88,25.95,25.78,25.85,122800.0,17.87,17.9183,17.8009,17.8493,122800.0
2009-05-21 14:40:00,25.86,25.87,25.75,25.84,100900.0,17.8562,17.8631,17.7802,17.8424,100900.0
2009-05-21 14:50:00,25.83,25.95,25.82,25.95,128900.0,17.8355,17.9183,17.8286,17.9183,128900.0
2009-05-21 15:00:00,25.96,25.98,25.88,25.88,94300.0,17.9252,17.939,17.87,17.87,94300.0
2009-05-21 15:10:00,25.87,25.94,25.84,25.9,104900.0,17.8631,17.9114,17.8424,17.8838,104900.0
2009-05-21 15:20:00,25.9,25.91,25.76,25.85,114100.0,17.8838,17.8907,17.7871,17.8493,114100.0
2009-05-21 15:30:00,25.85,26.1,25.85,26.05,208500.0,17.8493,18.0219,17.8493,17.9874,208500.0
2009-05-21 15:40:00,26.05,26.16,25.92,26.01,267000.0,17.9874,18.0633,17.8976,17.9597,267000.0
2009-05-21 15:50:00,26.01,26.27,25.96,26.23,508600.0,17.9597,18.1393,17.9252,18.1117,508600.0
2009-05-22 09:30:00,26.37,26.37,25.84,26.01,193200.0,18.2083,18.2083,17.8424,17.9597,193200.0
2009-05-22 09:40:00,26.01,26.22,25.95,26.12,99100.0,17.9597,18.1048,17.9183,18.0357,99100.0
2009-05-22 09:50:00,26.12,26.23,26.07,26.19,93800.0,18.0357,18.1117,18.0012,18.084,93800.0
2009-05-22 10:00:00,26.19,26.56,26.14,26.55,269400.0,18.084,18.3395,18.0495,18.3326,269400.0
2009-05-22 10:10:00,26.55,26.62,26.48,26.59,250300.0,18.3326,18.381,18.2843,18.3602,250300.0
2009-05-22 10:20:00,26.58,26.66,26.51,26.56,159800.0,18.3533,18.4086,18.305,18.3395,159800.0
2009-05-22 10:30:00,26.55,26.55,26.42,26.47,165100.0,18.3326,18.3326,18.2429,18.2774,165100.0
2009-05-22 10:40:00,26.47,26.75,26.47,26.7,102700.0,18.2774,18.4707,18.2774,18.4362,102700.0
2009-05-22 10:50:00,26.7,26.78,26.67,26.71,129700.0,18.4362,18.4914,18.4155,18.4431,129700.0
2009-05-22 11:00:00,26.72,26.73,26.46,26.46,91000.0,18.45,18.4569,18.2705,18.2705,91000.0
2009-05-22 11:10:00,26.47,26.53,26.46,26.51,91700.0,18.2774,18.3188,18.2705,18.305,91700.0
2009-05-22 11:20:00,26.5,26.53,26.35,26.41,98600.0,18.2981,18.3188,18.1945,18.2359,98600.0
2009-05-22 11:30:00,26.41,26.44,26.32,26.34,36400.0,18.2359,18.2567,18.1738,18.1876,36400.0
2009-05-22 11:40:00,26.34,26.43,26.33,26.41,34900.0,18.1876,18.2498,18.1807,18.2359,34900.0
2009-05-22 11:50:00,26.42,26.47,26.35,26.43,52900.0,18.2429,18.2774,18.1945,18.2498,52900.0
2009-05-22 12:00:00,26.42,26.5,26.42,26.5,43900.0,18.2429,18.2981,18.2429,18.2981,43900.0
2009-05-22 12:10:00,26.5,26.53,26.43,26.49,76800.0,18.2981,18.3188,18.2498,18.2912,76800.0
2009-05-22 12:20:00,26.49,26.55,26.45,26.49,70200.0,18.2912,18.3326,18.2636,18.2912,70200.0
2009-05-22 12:30:00,26.5,26.52,26.36,26.44,28900.0,18.2981,18.3119,18.2014,18.2567,28900.0
2009-05-22 12:40:00,26.45,26.47,26.4,26.4,23400.0,18.2636,18.2774,18.229,18.229,23400.0
2009-05-22 12:50:00,26.4,26.5,26.4,26.5,39500.0,18.229,18.2981,18.229,18.2981,39500.0
2009-05-22 13:00:00,26.49,26.5,26.46,26.49,65000.0,18.2912,18.2981,18.2705,18.2912,65000.0
2009-05-22 13:10:00,26.49,26.49,26.41,26.48,36000.0,18.2912,18.2912,18.2359,18.2843,36000.0
2009-05-22 13:20:00,26.48,26.5,26.43,26.44,49300.0,18.2843,18.2981,18.2498,18.2567,49300.0
2009-05-22 13:30:00,26.44,26.48,26.34,26.43,61300.0,18.2567,18.2843,18.1876,18.2498,61300.0
2009-05-22 13:40:00,26.43,26.5,26.41,26.46,45400.0,18.2498,18.2981,18.2359,18.2705,45400.0
2009-05-22 13:50:00,26.47,26.51,26.43,26.5,57900.0,18.2774,18.305,18.2498,18.2981,57900.0
2009-05-22 14:00:00,26.5,26.53,26.45,26.5,68200.0,18.2981,18.3188,18.2636,18.2981,68200.0
2009-05-22 14:10:00,26.49,26.51,26.44,26.47,40300.0,18.2912,18.305,18.2567,18.2774,40300.0
2009-05-22 14:20:00,26.47,26.51,26.46,26.48,49800.0,18.2774,18.305,18.2705,18.2843,49800.0
2009-05-22 14:30:00,26.48,26.52,26.44,26.5,60700.0,18.2843,18.3119,18.2567,18.2981,60700.0
2009-05-22 14:40:00,26.5,26.52,26.45,26.46,63300.0,18.2981,18.3119,18.2636,18.2705,63300.0
2009-05-22 14:50:00,26.48,26.54,26.45,26.52,49400.0,18.2843,18.3257,18.2636,18.3119,49400.0
2009-05-22 15:00:00,26.52,26.52,26.42,26.49,62800.0,18.3119,18.3119,18.2429,18.2912,62800.0
2009-05-22 15:10:00,26.48,26.6,26.45,26.48,101100.0,18.2843,18.3671,18.2636,18.2843,101100.0
2009-05-22 15:20:00,26.48,26.51,26.44,26.46,117000.0,18.2843,18.305,18.2567,18.2705,117000.0
2009-05-22 15:30:00,26.46,26.59,26.46,26.5,88900.0,18.2705,18.3602,18.2705,18.2981,88900.0
2009-05-22 15:40:00,26.49,26.51,26.34,26.37,366500.0,18.2912,18.305,18.1876,18.2083,366500.0
2009-05-22 15:50:00,26.37,26.4,26.21,26.29,646400.0,18.2083,18.229,18.0978,18.1531,646400.0
2009-05-26 09:30:00,26.17,26.34,25.77,25.83,241600.0,18.0702,18.1876,17.794,17.8355,241600.0
2009-05-26 09:40:00,25.8,26.03,25.78,25.97,128500.0,17.8147,17.9736,17.8009,17.9321,128500.0
2009-05-26 09:50:00,25.97,26.03,25.88,26.0,157600.0,17.9321,17.9736,17.87,17.9528,157600.0
2009-05-26 10:00:00,26.0,26.16,25.92,26.05,406900.0,17.9528,18.0633,17.8976,17.9874,406900.0
2009-05-26 10:10:00,26.06,26.28,26.06,26.16,258300.0,17.9943,18.1462,17.9943,18.0633,258300.0
2009-05-26 10:20:00,26.15,26.29,26.08,26.17,122000.0,18.0564,18.1531,18.0081,18.0702,122000.0
2009-05-26 10:30:00,26.17,26.26,26.17,26.21,128400.0,18.0702,18.1324,18.0702,18.0978,128400.0
2009-05-26 10:40:00,26.21,26.28,26.18,26.19,113900.0,18.0978,18.1462,18.0771,18.084,113900.0
2009-05-26 10:50:00,26.18,26.24,26.13,26.18,87200.0,18.0771,18.1186,18.0426,18.0771,87200.0
2009-05-26 11:00:00,26.18,26.24,26.13,26.17,85800.0,18.0771,18.1186,18.0426,18.0702,85800.0
2009-05-26 11:10:00,26.16,26.2,26.13,26.15,131700.0,18.0633,18.0909,18.0426,18.0564,131700.0
2009-05-26 11:20:00,26.15,26.31,26.14,26.26,134100.0,18.0564,18.1669,18.0495,18.1324,134100.0
2009-05-26 11:30:00,26.27,26.34,26.2,26.2,101800.0,18.1393,18.1876,18.0909,18.0909,101800.0
2009-05-26 11:40:00,26.21,26.28,26.16,26.18,104800.0,18.0978,18.1462,18.0633,18.0771,104800.0
2009-05-26 11:50:00,26.18,26.24,26.16,26.18,67100.0,18.0771,18.1186,18.0633,18.0771,67100.0
2009-05-26 12:00:00,26.19,26.21,26.12,26.2,92000.0,18.084,18.0978,18.0357,18.0909,92000.0
2009-05-26 12:10:00,26.21,26.34,26.18,26.34,94500.0,18.0978,18.1876,18.0771,18.1876,94500.0
2009-05-26 12:20:00,26.34,26.4,26.31,26.39,59800.0,18.1876,18.229,18.1669,18.2221,59800.0
2009-05-26 12:30:00,26.38,26.38,26.24,26.25,67900.0,18.2152,18.2152,18.1186,18.1255,67900.0
2009-05-26 12:40:00,26.25,26.31,26.19,26.3,69400.0,18.1255,18.1669,18.084,18.16,69400.0
2009-05-26 12:50:00,26.3,26.31,26.26,26.3,142600.0,18.16,18.1669,18.1324,18.16,142600.0
2009-05-26 13:00:00,26.3,26.41,26.29,26.39,113000.0,18.16,18.2359,18.1531,18.2221,113000.0
2009-05-26 13:10:00,26.39,26.4,26.25,26.29,234900.0,18.2221,18.229,18.1255,18.1531,234900.0
2009-05-26 13:20:00,26.29,26.3,26.19,26.29,61700.0,18.1531,18.16,18.084,18.1531,61700.0
2009-05-26 13:30:00,26.29,26.31,26.24,26.3,85400.0,18.1531,18.1669,18.1186,18.16,85400.0
2009-05-26 13:40:00,26.31,26.31,26.26,26.27,98500.0,18.1669,18.1669,18.1324,18.1393,98500.0
2009-05-26 13:50:00,26.27,26.32,26.26,26.31,60300.0,18.1393,18.1738,18.1324,18.1669,60300.0
2009-05-26 14:00:00,26.31,26.32,26.26,26.28,133600.0,18.1669,18.1738,18.1324,18.1462,133600.0
2009-05-26 14:10:00,26.28,26.28,26.16,26.25,125900.0,18.1462,18.1462,18.0633,18.1255,125900.0
2009-05-26 14:20:00,26.26,26.29,26.19,26.24,125900.0,18.1324,18.1531,18.084,18.1186,125900.0
2009-05-26 14:30:00,26.23,26.3,26.22,26.26,72300.0,18.1117,18.16,18.1048,18.1324,72300.0
2009-05-26 14:40:00,26.27,26.29,26.22,26.22,169600.0,18.1393,18.1531,18.1048,18.1048,169600.0
2009-05-26 14:50:00,26.21,26.21,25.95,25.95,235900.0,18.0978,18.0978,17.9183,17.9183,235900.0
2009-05-26 15:00:00,25.96,26.08,25.95,26.08,201100.0,17.9252,18.0081,17.9183,18.0081,201100.0
2009-05-26 15:10:00,26.07,26.13,25.98,26.04,195600.0,18.0012,18.0426,17.939,17.9805,195600.0
2009-05-26 15:20:00,26.04,26.11,26.0,26.1,230000.0,17.9805,18.0288,17.9528,18.0219,230000.0
2009-05-26 15:30:00,26.09,26.26,26.06,26.25,242500.0,18.015,18.1324,17.9943,18.1255,242500.0
2009-05-26 15:40:00,26.25,26.3,26.13,26.18,415800.0,18.1255,18.16,18.0426,18.0771,415800.0
2009-05-26 15:50:00,26.19,26.4,26.16,26.32,851900.0,18.084,18.229,18.0633,18.1738,851900.0
2009-05-27 09:30:00,26.3,26.48,26.03,26.03,66000.0,18.3061,18.4314,18.1182,18.1182,66000.0
2009-05-27 09:40:00,26.05,26.09,25.85,26.07,126900.0,18.1321,18.1599,17.9929,18.146,126900.0
2009-05-27 09:50:00,26.07,26.07,25.87,25.99,109400.0,18.146,18.146,18.0068,18.0903,109400.0
2009-05-27 10:00:00,26.0,26.15,25.85,25.9,162600.0,18.0973,18.2017,17.9929,18.0277,162600.0
2009-05-27 10:10:00,25.91,26.06,25.86,26.04,95800.0,18.0346,18.139,17.9998,18.1251,95800.0
2009-05-27 10:20:00,26.05,26.13,25.99,26.1,87500.0,18.1321,18.1878,18.0903,18.1669,87500.0
2009-05-27 10:30:00,26.11,26.13,25.94,25.95,106300.0,18.1738,18.1878,18.0555,18.0625,106300.0
2009-05-27 10:40:00,25.96,26.0,25.82,25.88,79600.0,18.0694,18.0973,17.972,18.0137,79600.0
2009-05-27 10:50:00,25.91,25.91,25.84,25.88,79000.0,18.0346,18.0346,17.9859,18.0137,79000.0
2009-05-27 11:00:00,25.87,25.88,25.66,25.8,139600.0,18.0068,18.0137,17.8606,17.9581,139600.0
2009-05-27 11:10:00,25.81,25.9,25.78,25.88,92200.0,17.965,18.0277,17.9441,18.0137,92200.0
2009-05-27 11:20:00,25.89,26.0,25.83,25.93,100300.0,18.0207,18.0973,17.9789,18.0486,100300.0
2009-05-27 11:30:00,25.93,26.14,25.89,26.13,139600.0,18.0486,18.1947,18.0207,18.1878,139600.0
2009-05-27 11:40:00,26.13,26.15,26.1,26.13,120500.0,18.1878,18.2017,18.1669,18.1878,120500.0
2009-05-27 11:50:00,26.13,26.15,26.03,26.08,51700.0,18.1878,18.2017,18.1182,18.153,51700.0
2009-05-27 12:00:00,26.08,26.12,26.01,26.09,108000.0,18.153,18.1808,18.1042,18.1599,108000.0
2009-05-27 12:10:00,26.09,26.11,26.05,26.06,91600.0,18.1599,18.1738,18.1321,18.139,91600.0
2009-05-27 12:20:00,26.07,26.15,26.05,26.08,136300.0,18.146,18.2017,18.1321,18.153,136300.0
2009-05-27 12:30:00,26.09,26.09,25.95,25.96,46300.0,18.1599,18.1599,18.0625,18.0694,46300.0
2009-05-27 12:40:00,25.97,26.03,25.85,25.89,65100.0,18.0764,18.1182,17.9929,18.0207,65100.0
2009-05-27 12:50:00,25.89,25.91,25.81,25.89,71200.0,18.0207,18.0346,17.965,18.0207,71200.0
2009-05-27 13:00:00,25.89,26.0,25.88,25.93,52800.0,18.0207,18.0973,18.0137,18.0486,52800.0
2009-05-27 13:10:00,25.94,25.98,25.91,25.95,35100.0,18.0555,18.0834,18.0346,18.0625,35100.0
2009-05-27 13:20:00,25.95,25.95,25.86,25.88,47300.0,18.0625,18.0625,17.9998,18.0137,47300.0
2009-05-27 13:30:00,25.88,25.88,25.69,25.72,93700.0,18.0137,18.0137,17.8815,17.9024,93700.0
2009-05-27 13:40:00,25.73,25.75,25.57,25.57,136900.0,17.9093,17.9233,17.798,17.798,136900.0
2009-05-27 13:50:00,25.57,25.59,25.45,25.58,162900.0,17.798,17.8119,17.7144,17.8049,162900.0
2009-05-27 14:00:00,25.57,25.57,25.34,25.41,144600.0,17.798,17.798,17.6379,17.6866,144600.0
2009-05-27 14:10:00,25.41,25.43,25.32,25.37,107300.0,17.6866,17.7005,17.624,17.6588,107300.0
2009-05-27 14:20:00,25.36,25.37,25.22,25.33,141400.0,17.6518,17.6588,17.5544,17.6309,141400.0
2009-05-27 14:30:00,25.34,25.37,25.24,25.37,149700.0,17.6379,17.6588,17.5683,17.6588,149700.0
2009-05-27 14:40:00,25.38,25.48,25.35,25.44,89600.0,17.6657,17.7353,17.6448,17.7075,89600.0
2009-05-27 14:50:00,25.43,25.45,25.26,25.26,159100.0,17.7005,17.7144,17.5822,17.5822,159100.0
2009-05-27 15:00:00,25.26,25.37,25.25,25.33,203000.0,17.5822,17.6588,17.5752,17.6309,203000.0
2009-05-27 15:10:00,25.32,25.33,25.08,25.1,259000.0,17.624,17.6309,17.4569,17.4708,259000.0
2009-05-27 15:20:00,25.1,25.12,24.96,25.0,281600.0,17.4708,17.4848,17.3734,17.4012,281600.0
2009-05-27 15:30:00,25.0,25.1,24.9,24.92,287600.0,17.4012,17.4708,17.3316,17.3455,287600.0
2009-05-27 15:40:00,24.92,25.21,24.92,25.07,366800.0,17.3455,17.5474,17.3455,17.45,366800.0
2009-05-27 15:50:00,25.06,25.1,24.77,24.89,1133400.0,17.443,17.4708,17.2411,17.3247,1133400.0
2009-05-28 09:30:00,25.06,25.57,25.05,25.5,217500.0,17.443,17.798,17.436,17.7493,217500.0
2009-05-28 09:40:00,25.51,25.53,25.37,25.52,135100.0,17.7562,17.7701,17.6588,17.7632,135100.0
2009-05-28 09:50:00,25.52,25.64,25.41,25.57,130400.0,17.7632,17.8467,17.6866,17.798,130400.0
2009-05-28 10:00:00,25.57,25.6,25.14,25.24,123200.0,17.798,17.8189,17.4987,17.5683,123200.0
2009-05-28 10:10:00,25.24,25.25,25.05,25.15,114500.0,17.5683,17.5752,17.436,17.5056,114500.0
2009-05-28 10:20:00,25.14,25.16,24.91,24.92,113400.0,17.4987,17.5126,17.3386,17.3455,113400.0
2009-05-28 10:30:00,24.93,25.03,24.88,25.0,214700.0,17.3525,17.4221,17.3177,17.4012,214700.0
2009-05-28 10:40:00,25.0,25.16,24.95,25.14,72900.0,17.4012,17.5126,17.3664,17.4987,72900.0
2009-05-28 10:50:00,25.14,25.25,25.1,25.24,154400.0,17.4987,17.5752,17.4708,17.5683,154400.0
2009-05-28 11:00:00,25.25,25.44,25.19,25.41,204600.0,17.5752,17.7075,17.5335,17.6866,204600.0
2009-05-28 11:10:00,25.41,25.42,25.17,25.29,102800.0,17.6866,17.6936,17.5196,17.6031,102800.0
2009-05-28 11:20:00,25.29,25.37,25.28,25.3,106200.0,17.6031,17.6588,17.5961,17.61,106200.0
2009-05-28 11:30:00,25.31,25.5,25.31,25.46,143500.0,17.617,17.7493,17.617,17.7214,143500.0
2009-05-28 11:40:00,25.46,25.56,25.39,25.53,101500.0,17.7214,17.791,17.6727,17.7701,101500.0
2009-05-28 11:50:00,25.52,25.53,25.43,25.51,61900.0,17.7632,17.7701,17.7005,17.7562,61900.0
2009-05-28 12:00:00,25.52,25.56,25.35,25.35,79300.0,17.7632,17.791,17.6448,17.6448,79300.0
2009-05-28 12:10:00,25.34,25.37,25.28,25.28,98700.0,17.6379,17.6588,17.5961,17.5961,98700.0
2009-05-28 12:20:00,25.29,25.33,25.25,25.29,57000.0,17.6031,17.6309,17.5752,17.6031,57000.0
2009-05-28 12:30:00,25.28,25.28,25.23,25.23,46000.0,17.5961,17.5961,17.5613,17.5613,46000.0
2009-05-28 12:40:00,25.23,25.27,25.13,25.15,58400.0,17.5613,17.5892,17.4917,17.5056,58400.0
2009-05-28 12:50:00,25.13,25.13,25.0,25.03,99600.0,17.4917,17.4917,17.4012,17.4221,99600.0
2009-05-28 13:00:00,25.03,25.26,25.01,25.2,217000.0,17.4221,17.5822,17.4082,17.5404,217000.0
2009-05-28 13:10:00,25.2,25.45,25.19,25.39,149700.0,17.5404,17.7144,17.5335,17.6727,149700.0
2009-05-28 13:20:00,25.4,25.45,25.25,25.26,103200.0,17.6796,17.7144,17.5752,17.5822,103200.0
2009-05-28 13:30:00,25.25,25.34,25.21,25.3,89900.0,17.5752,17.6379,17.5474,17.61,89900.0
2009-05-28 13:40:00,25.3,25.35,25.24,25.27,60700.0,17.61,17.6448,17.5683,17.5892,60700.0
2009-05-28 13:50:00,25.27,25.3,25.09,25.19,88800.0,17.5892,17.61,17.4639,17.5335,88800.0
2009-05-28 14:00:00,25.2,25.24,25.18,25.22,78500.0,17.5404,17.5683,17.5265,17.5544,78500.0
2009-05-28 14:10:00,25.23,25.29,25.19,25.27,63200.0,17.5613,17.6031,17.5335,17.5892,63200.0
2009-05-28 14:20:00,25.28,25.39,25.27,25.33,117000.0,17.5961,17.6727,17.5892,17.6309,117000.0
2009-05-28 14:30:00,25.33,25.45,25.32,25.33,64200.0,17.6309,17.7144,17.624,17.6309,64200.0
2009-05-28 14:40:00,25.34,25.41,25.28,25.41,85900.0,17.6379,17.6866,17.5961,17.6866,85900.0
2009-05-28 14:50:00,25.42,25.48,25.3,25.38,202300.0,17.6936,17.7353,17.61,17.6657,202300.0
2009-05-28 15:00:00,25.38,25.49,25.36,25.42,124500.0,17.6657,17.7423,17.6518,17.6936,124500.0
2009-05-28 15:10:00,25.41,25.42,25.28,25.35,110000.0,17.6866,17.6936,17.5961,17.6448,110000.0
2009-05-28 15:20:00,25.35,25.36,25.24,25.34,114600.0,17.6448,17.6518,17.5683,17.6379,114600.0
2009-05-28 15:30:00,25.34,25.46,25.32,25.37,226500.0,17.6379,17.7214,17.624,17.6588,226500.0
2009-05-28 15:40:00,25.37,25.4,25.26,25.37,219900.0,17.6588,17.6796,17.5822,17.6588,219900.0
2009-05-28 15:50:00,25.35,25.63,25.31,25.52,704100.0,17.6448,17.8397,17.617,17.7632,704100.0
2009-05-29 09:30:00,25.59,25.59,25.2,25.52,152200.0,17.8119,17.8119,17.5404,17.7632,152200.0
2009-05-29 09:40:00,25.51,25.73,25.44,25.49,138500.0,17.7562,17.9093,17.7075,17.7423,138500.0
2009-05-29 09:50:00,25.47,25.53,25.34,25.36,109400.0,17.7284,17.7701,17.6379,17.6518,109400.0
2009-05-29 10:00:00,25.36,25.37,25.14,25.26,172300.0,17.6518,17.6588,17.4987,17.5822,172300.0
2009-05-29 10:10:00,25.26,25.29,25.16,25.17,102100.0,17.5822,17.6031,17.5126,17.5196,102100.0
2009-05-29 10:20:00,25.18,25.34,25.17,25.27,77200.0,17.5265,17.6379,17.5196,17.5892,77200.0
2009-05-29 10:30:00,25.28,25.37,25.24,25.26,86200.0,17.5961,17.6588,17.5683,17.5822,86200.0
2009-05-29 10:40:00,25.26,25.27,25.13,25.21,83700.0,17.5822,17.5892,17.4917,17.5474,83700.0
2009-05-29 10:50:00,25.21,25.28,25.18,25.2,64000.0,17.5474,17.5961,17.5265,17.5404,64000.0
2009-05-29 11:00:00,25.2,25.26,25.07,25.09,110200.0,17.5404,17.5822,17.45,17.4639,110200.0
2009-05-29 11:10:00,25.09,25.17,25.05,25.15,55700.0,17.4639,17.5196,17.436,17.5056,55700.0
2009-05-29 11:20:00,25.16,25.28,25.09,25.09,109100.0,17.5126,17.5961,17.4639,17.4639,109100.0
2009-05-29 11:30:00,25.09,25.13,25.05,25.09,117500.0,17.4639,17.4917,17.436,17.4639,117500.0
2009-05-29 11:40:00,25.09,25.15,25.05,25.08,164100.0,17.4639,17.5056,17.436,17.4569,164100.0
2009-05-29 11:50:00,25.08,25.1,25.02,25.04,132000.0,17.4569,17.4708,17.4151,17.4291,132000.0
2009-05-29 12:00:00,25.03,25.14,25.03,25.12,147800.0,17.4221,17.4987,17.4221,17.4848,147800.0
2009-05-29 12:10:00,25.12,25.24,25.11,25.23,50300.0,17.4848,17.5683,17.4778,17.5613,50300.0
2009-05-29 12:20:00,25.23,25.27,25.17,25.24,106500.0,17.5613,17.5892,17.5196,17.5683,106500.0
2009-05-29 12:30:00,25.24,25.24,25.15,25.17,57200.0,17.5683,17.5683,17.5056,17.5196,57200.0
2009-05-29 12:40:00,25.17,25.25,25.14,25.19,82700.0,17.5196,17.5752,17.4987,17.5335,82700.0
2009-05-29 12:50:00,25.19,25.27,25.19,25.22,40700.0,17.5335,17.5892,17.5335,17.5544,40700.0
2009-05-29 13:00:00,25.23,25.3,25.18,25.21,62800.0,17.5613,17.61,17.5265,17.5474,62800.0
2009-05-29 13:10:00,25.2,25.29,25.19,25.25,76100.0,17.5404,17.6031,17.5335,17.5752,76100.0
2009-05-29 13:20:00,25.24,25.3,25.23,25.29,35200.0,17.5683,17.61,17.5613,17.6031,35200.0
2009-05-29 13:30:00,25.29,25.43,25.29,25.41,109400.0,17.6031,17.7005,17.6031,17.6866,109400.0
2009-05-29 13:40:00,25.41,25.46,25.38,25.39,69600.0,17.6866,17.7214,17.6657,17.6727,69600.0
2009-05-29 13:50:00,25.39,25.39,25.29,25.3,55200.0,17.6727,17.6727,17.6031,17.61,55200.0
2009-05-29 14:00:00,25.3,25.31,25.25,25.3,90900.0,17.61,17.617,17.5752,17.61,90900.0
2009-05-29 14:10:00,25.3,25.32,25.26,25.29,79000.0,17.61,17.624,17.5822,17.6031,79000.0
2009-05-29 14:20:00,25.3,25.3,25.19,25.23,91000.0,17.61,17.61,17.5335,17.5613,91000.0
2009-05-29 14:30:00,25.23,25.24,25.16,25.19,49000.0,17.5613,17.5683,17.5126,17.5335,49000.0
2009-05-29 14:40:00,25.18,25.2,25.15,25.18,81700.0,17.5265,17.5404,17.5056,17.5265,81700.0
2009-05-29 14:50:00,25.18,25.27,25.1,25.27,137700.0,17.5265,17.5892,17.4708,17.5892,137700.0
2009-05-29 15:00:00,25.25,25.34,25.23,25.27,245500.0,17.5752,17.6379,17.5613,17.5892,245500.0
2009-05-29 15:10:00,25.28,25.29,25.24,25.27,167400.0,17.5961,17.6031,17.5683,17.5892,167400.0
2009-05-29 15:20:00,25.27,25.42,25.22,25.35,181000.0,17.5892,17.6936,17.5544,17.6448,181000.0
2009-05-29 15:30:00,25.35,25.37,25.25,25.34,173000.0,17.6448,17.6588,17.5752,17.6379,173000.0
2009-05-29 15:40:00,25.34,25.55,25.32,25.52,185500.0,17.6379,17.7841,17.624,17.7632,185500.0
2009-05-29 15:50:00,25.52,25.79,25.5,25.78,773200.0,17.7632,17.9511,17.7493,17.9441,773200.0
2009-06-01 09:30:00,25.86,26.04,25.54,26.01,283200.0,17.9998,18.1251,17.7771,18.1042,283200.0
2009-06-01 09:40:00,26.01,26.15,25.93,26.06,142200.0,18.1042,18.2017,18.0486,18.139,142200.0
2009-06-01 09:50:00,26.05,26.15,26.0,26.01,122700.0,18.1321,18.2017,18.0973,18.1042,122700.0
2009-06-01 10:00:00,26.03,26.28,26.02,26.09,129500.0,18.1182,18.2922,18.1112,18.1599,129500.0
2009-06-01 10:10:00,26.1,26.24,26.04,26.19,115100.0,18.1669,18.2643,18.1251,18.2295,115100.0
2009-06-01 10:20:00,26.2,26.23,26.11,26.16,111700.0,18.2365,18.2574,18.1738,18.2086,111700.0
2009-06-01 10:30:00,26.13,26.21,26.11,26.14,90200.0,18.1878,18.2434,18.1738,18.1947,90200.0
2009-06-01 10:40:00,26.14,26.17,26.12,26.15,108000.0,18.1947,18.2156,18.1808,18.2017,108000.0
2009-06-01 10:50:00,26.16,26.2,26.13,26.17,60400.0,18.2086,18.2365,18.1878,18.2156,60400.0
2009-06-01 11:00:00,26.17,26.24,26.15,26.22,90600.0,18.2156,18.2643,18.2017,18.2504,90600.0
2009-06-01 11:10:00,26.22,26.26,26.1,26.11,107300.0,18.2504,18.2782,18.1669,18.1738,107300.0
2009-06-01 11:20:00,26.11,26.17,26.08,26.08,78300.0,18.1738,18.2156,18.153,18.153,78300.0
2009-06-01 11:30:00,26.1,26.11,26.03,26.06,65400.0,18.1669,18.1738,18.1182,18.139,65400.0
2009-06-01 11:40:00,26.06,26.15,26.05,26.13,36500.0,18.139,18.2017,18.1321,18.1878,36500.0
2009-06-01 11:50:00,26.13,26.28,26.12,26.19,99300.0,18.1878,18.2922,18.1808,18.2295,99300.0
2009-06-01 12:00:00,26.2,26.27,26.12,26.13,129200.0,18.2365,18.2852,18.1808,18.1878,129200.0
2009-06-01 12:10:00,26.15,26.19,26.12,26.19,50500.0,18.2017,18.2295,18.1808,18.2295,50500.0
2009-06-01 12:20:00,26.19,26.24,26.17,26.17,58800.0,18.2295,18.2643,18.2156,18.2156,58800.0
2009-06-01 12:30:00,26.18,26.18,26.08,26.11,44000.0,18.2226,18.2226,18.153,18.1738,44000.0
2009-06-01 12:40:00,26.11,26.22,26.09,26.21,47000.0,18.1738,18.2504,18.1599,18.2434,47000.0
2009-06-01 12:50:00,26.21,26.25,26.11,26.14,83100.0,18.2434,18.2713,18.1738,18.1947,83100.0
2009-06-01 13:00:00,26.14,26.2,26.13,26.16,45300.0,18.1947,18.2365,18.1878,18.2086,45300.0
2009-06-01 13:10:00,26.17,26.23,26.17,26.21,47200.0,18.2156,18.2574,18.2156,18.2434,47200.0
2009-06-01 13:20:00,26.21,26.25,26.21,26.24,29100.0,18.2434,18.2713,18.2434,18.2643,29100.0
2009-06-01 13:30:00,26.24,26.26,26.22,26.26,43800.0,18.2643,18.2782,18.2504,18.2782,43800.0
2009-06-01 13:40:00,26.25,26.29,26.22,26.29,47800.0,18.2713,18.2991,18.2504,18.2991,47800.0
2009-06-01 13:50:00,26.28,26.32,26.19,26.27,85300.0,18.2922,18.32,18.2295,18.2852,85300.0
2009-06-01 14:00:00,26.29,26.35,26.26,26.31,82500.0,18.2991,18.3409,18.2782,18.3131,82500.0
2009-06-01 14:10:00,26.31,26.36,26.26,26.32,103300.0,18.3131,18.3479,18.2782,18.32,103300.0
2009-06-01 14:20:00,26.32,26.4,26.32,26.33,78200.0,18.32,18.3757,18.32,18.327,78200.0
2009-06-01 14:30:00,26.31,26.32,26.17,26.25,111000.0,18.3131,18.32,18.2156,18.2713,111000.0
2009-06-01 14:40:00,26.24,26.24,26.04,26.06,205200.0,18.2643,18.2643,18.1251,18.139,205200.0
2009-06-01 14:50:00,26.05,26.1,25.88,26.09,132900.0,18.1321,18.1669,18.0137,18.1599,132900.0
2009-06-01 15:00:00,26.09,26.1,25.94,25.99,97400.0,18.1599,18.1669,18.0555,18.0903,97400.0
2009-06-01 15:10:00,25.99,26.04,25.85,25.86,139300.0,18.0903,18.1251,17.9929,17.9998,139300.0
2009-06-01 15:20:00,25.86,26.04,25.85,26.03,165400.0,17.9998,18.1251,17.9929,18.1182,165400.0
2009-06-01 15:30:00,26.03,26.2,26.03,26.15,247800.0,18.1182,18.2365,18.1182,18.2017,247800.0
2009-06-01 15:40:00,26.15,26.34,26.12,26.15,444400.0,18.2017,18.3339,18.1808,18.2017,444400.0
2009-06-01 15:50:00,26.16,26.39,26.0,26.19,970300.0,18.2086,18.3687,18.0973,18.2295,970300.0
2009-06-02 09:30:00,26.18,26.71,26.04,26.71,315400.0,18.2226,18.5915,18.1251,18.5915,315400.0
2009-06-02 09:40:00,26.7,26.72,26.41,26.54,172900.0,18.5845,18.5984,18.3827,18.4731,172900.0
2009-06-02 09:50:00,26.54,26.68,26.5,26.58,191500.0,18.4731,18.5706,18.4453,18.501,191500.0
2009-06-02 10:00:00,26.59,26.8,26.59,26.75,185600.0,18.5079,18.6541,18.5079,18.6193,185600.0
2009-06-02 10:10:00,26.75,26.76,26.5,26.56,151100.0,18.6193,18.6263,18.4453,18.4871,151100.0
2009-06-02 10:20:00,26.56,26.75,26.56,26.68,154000.0,18.4871,18.6193,18.4871,18.5706,154000.0
2009-06-02 10:30:00,26.68,26.8,26.54,26.62,167700.0,18.5706,18.6541,18.4731,18.5288,167700.0
2009-06-02 10:40:00,26.64,26.66,26.47,26.49,121900.0,18.5427,18.5567,18.4244,18.4383,121900.0
2009-06-02 10:50:00,26.5,26.51,26.41,26.49,98500.0,18.4453,18.4523,18.3827,18.4383,98500.0
2009-06-02 11:00:00,26.49,26.51,26.45,26.49,91900.0,18.4383,18.4523,18.4105,18.4383,91900.0
2009-06-02 11:10:00,26.49,26.51,26.42,26.49,125900.0,18.4383,18.4523,18.3896,18.4383,125900.0
2009-06-02 11:20:00,26.5,26.5,26.44,26.44,105400.0,18.4453,18.4453,18.4035,18.4035,105400.0
2009-06-02 11:30:00,26.43,26.46,26.33,26.35,114100.0,18.3966,18.4175,18.327,18.3409,114100.0
2009-06-02 11:40:00,26.35,26.51,26.35,26.43,137300.0,18.3409,18.4523,18.3409,18.3966,137300.0
2009-06-02 11:50:00,26.43,26.49,26.4,26.44,87900.0,18.3966,18.4383,18.3757,18.4035,87900.0
2009-06-02 12:00:00,26.45,26.48,26.34,26.36,113300.0,18.4105,18.4314,18.3339,18.3479,113300.0
2009-06-02 12:10:00,26.35,26.55,26.3,26.48,183600.0,18.3409,18.4801,18.3061,18.4314,183600.0
2009-06-02 12:20:00,26.5,26.54,26.4,26.41,105900.0,18.4453,18.4731,18.3757,18.3827,105900.0
2009-06-02 12:30:00,26.41,26.45,26.38,26.41,82600.0,18.3827,18.4105,18.3618,18.3827,82600.0
2009-06-02 12:40:00,26.42,26.5,26.42,26.49,36200.0,18.3896,18.4453,18.3896,18.4383,36200.0
2009-06-02 12:50:00,26.5,26.51,26.42,26.49,93600.0,18.4453,18.4523,18.3896,18.4383,93600.0
2009-06-02 13:00:00,26.48,26.5,26.39,26.49,91000.0,18.4314,18.4453,18.3687,18.4383,91000.0
2009-06-02 13:10:00,26.49,26.5,26.36,26.41,118000.0,18.4383,18.4453,18.3479,18.3827,118000.0
2009-06-02 13:20:00,26.41,26.52,26.4,26.49,184900.0,18.3827,18.4592,18.3757,18.4383,184900.0
2009-06-02 13:30:00,26.49,26.59,26.44,26.59,121400.0,18.4383,18.5079,18.4035,18.5079,121400.0
2009-06-02 13:40:00,26.58,26.59,26.51,26.54,169800.0,18.501,18.5079,18.4523,18.4731,169800.0
2009-06-02 13:50:00,26.55,26.56,26.5,26.55,55700.0,18.4801,18.4871,18.4453,18.4801,55700.0
2009-06-02 14:00:00,26.55,26.65,26.46,26.65,195000.0,18.4801,18.5497,18.4175,18.5497,195000.0
2009-06-02 14:10:00,26.64,26.77,26.64,26.71,105100.0,18.5427,18.6332,18.5427,18.5915,105100.0
2009-06-02 14:20:00,26.7,26.76,26.58,26.58,122300.0,18.5845,18.6263,18.501,18.501,122300.0
2009-06-02 14:30:00,26.59,26.62,26.52,26.55,81200.0,18.5079,18.5288,18.4592,18.4801,81200.0
2009-06-02 14:40:00,26.55,26.63,26.53,26.6,54700.0,18.4801,18.5358,18.4662,18.5149,54700.0
2009-06-02 14:50:00,26.6,26.65,26.6,26.61,83900.0,18.5149,18.5497,18.5149,18.5219,83900.0
2009-06-02 15:00:00,26.61,26.66,26.61,26.61,153900.0,18.5219,18.5567,18.5219,18.5219,153900.0
2009-06-02 15:10:00,26.62,26.63,26.5,26.54,175900.0,18.5288,18.5358,18.4453,18.4731,175900.0
2009-06-02 15:20:00,26.54,26.59,26.46,26.52,123300.0,18.4731,18.5079,18.4175,18.4592,123300.0
2009-06-02 15:30:00,26.52,26.61,26.47,26.58,114600.0,18.4592,18.5219,18.4244,18.501,114600.0
2009-06-02 15:40:00,26.58,26.59,26.5,26.54,116400.0,18.501,18.5079,18.4453,18.4731,116400.0
2009-06-02 15:50:00,26.54,26.57,26.29,26.34,522300.0,18.4731,18.494,18.2991,18.3339,522300.0
2009-06-03 09:30:00,26.13,26.2,25.92,26.01,141300.0,18.1878,18.2365,18.0416,18.1042,141300.0
2009-06-03 09:40:00,26.03,26.04,25.85,25.95,103800.0,18.1182,18.1251,17.9929,18.0625,103800.0
2009-06-03 09:50:00,25.94,25.97,25.82,25.9,97500.0,18.0555,18.0764,17.972,18.0277,97500.0
2009-06-03 10:00:00,25.9,26.04,25.87,26.03,117200.0,18.0277,18.1251,18.0068,18.1182,117200.0
2009-06-03 10:10:00,26.02,26.13,26.01,26.05,74600.0,18.1112,18.1878,18.1042,18.1321,74600.0
2009-06-03 10:20:00,26.04,26.1,25.98,26.04,70100.0,18.1251,18.1669,18.0834,18.1251,70100.0
2009-06-03 10:30:00,26.04,26.07,25.98,25.98,64600.0,18.1251,18.146,18.0834,18.0834,64600.0
2009-06-03 10:40:00,25.98,26.02,25.93,25.99,47000.0,18.0834,18.1112,18.0486,18.0903,47000.0
2009-06-03 10:50:00,25.99,26.03,25.93,26.0,48000.0,18.0903,18.1182,18.0486,18.0973,48000.0
2009-06-03 11:00:00,25.99,26.0,25.89,25.94,46200.0,18.0903,18.0973,18.0207,18.0555,46200.0
2009-06-03 11:10:00,25.93,25.97,25.86,25.89,45100.0,18.0486,18.0764,17.9998,18.0207,45100.0
2009-06-03 11:20:00,25.89,25.97,25.88,25.88,32600.0,18.0207,18.0764,18.0137,18.0137,32600.0
2009-06-03 11:30:00,25.88,25.9,25.83,25.84,35700.0,18.0137,18.0277,17.9789,17.9859,35700.0
2009-06-03 11:40:00,25.83,25.89,25.81,25.83,48500.0,17.9789,18.0207,17.965,17.9789,48500.0
2009-06-03 11:50:00,25.82,25.82,25.74,25.77,51800.0,17.972,17.972,17.9163,17.9372,51800.0
2009-06-03 12:00:00,25.76,25.82,25.75,25.78,41200.0,17.9302,17.972,17.9233,17.9441,41200.0
2009-06-03 12:10:00,25.78,25.82,25.76,25.81,23600.0,17.9441,17.972,17.9302,17.965,23600.0
2009-06-03 12:20:00,25.81,25.84,25.75,25.75,37300.0,17.965,17.9859,17.9233,17.9233,37300.0
2009-06-03 12:30:00,25.76,25.78,25.74,25.76,32000.0,17.9302,17.9441,17.9163,17.9302,32000.0
2009-06-03 12:40:00,25.76,25.77,25.71,25.71,26900.0,17.9302,17.9372,17.8954,17.8954,26900.0
2009-06-03 12:50:00,25.71,25.72,25.69,25.71,40300.0,17.8954,17.9024,17.8815,17.8954,40300.0
2009-06-03 13:00:00,25.7,25.7,25.67,25.68,33000.0,17.8885,17.8885,17.8676,17.8745,33000.0
2009-06-03 13:10:00,25.68,25.69,25.64,25.64,41100.0,17.8745,17.8815,17.8467,17.8467,41100.0
2009-06-03 13:20:00,25.64,25.64,25.52,25.57,54900.0,17.8467,17.8467,17.7632,17.798,54900.0
2009-06-03 13:30:00,25.56,25.63,25.55,25.59,50100.0,17.791,17.8397,17.7841,17.8119,50100.0
2009-06-03 13:40:00,25.6,25.65,25.58,25.62,92700.0,17.8189,17.8537,17.8049,17.8328,92700.0
2009-06-03 13:50:00,25.62,25.65,25.6,25.61,68600.0,17.8328,17.8537,17.8189,17.8258,68600.0
2009-06-03 14:00:00,25.6,25.69,25.6,25.69,73100.0,17.8189,17.8815,17.8189,17.8815,73100.0
2009-06-03 14:10:00,25.69,25.71,25.64,25.64,92900.0,17.8815,17.8954,17.8467,17.8467,92900.0
2009-06-03 14:20:00,25.65,25.65,25.52,25.57,133100.0,17.8537,17.8537,17.7632,17.798,133100.0
2009-06-03 14:30:00,25.57,25.6,25.53,25.59,76500.0,17.798,17.8189,17.7701,17.8119,76500.0
2009-06-03 14:40:00,25.59,25.64,25.56,25.63,78300.0,17.8119,17.8467,17.791,17.8397,78300.0
2009-06-03 14:50:00,25.62,25.73,25.57,25.69,99700.0,17.8328,17.9093,17.798,17.8815,99700.0
2009-06-03 15:00:00,25.7,25.73,25.63,25.68,80100.0,17.8885,17.9093,17.8397,17.8745,80100.0
2009-06-03 15:10:00,25.69,25.71,25.61,25.63,85600.0,17.8815,17.8954,17.8258,17.8397,85600.0
2009-06-03 15:20:00,25.63,25.64,25.51,25.51,103100.0,17.8397,17.8467,17.7562,17.7562,103100.0
2009-06-03 15:30:00,25.5,25.55,25.47,25.5,148900.0,17.7493,17.7841,17.7284,17.7493,148900.0
2009-06-03 15:40:00,25.49,25.62,25.45,25.57,296900.0,17.7423,17.8328,17.7144,17.798,296900.0
2009-06-03 15:50:00,25.57,25.76,25.56,25.74,546200.0,17.798,17.9302,17.791,17.9163,546200.0
2009-06-04 09:30:00,25.79,26.0,25.57,25.8,101600.0,17.9511,18.0973,17.798,17.9581,101600.0
2009-06-04 09:40:00,25.8,25.8,25.62,25.67,80200.0,17.9581,17.9581,17.8328,17.8676,80200.0
2009-06-04 09:50:00,25.66,25.75,25.59,25.66,65500.0,17.8606,17.9233,17.8119,17.8606,65500.0
2009-06-04 10:00:00,25.65,25.65,25.55,25.59,99300.0,17.8537,17.8537,17.7841,17.8119,99300.0
2009-06-04 10:10:00,25.58,25.61,25.53,25.54,68400.0,17.8049,17.8258,17.7701,17.7771,68400.0
2009-06-04 10:20:00,25.55,25.63,25.51,25.61,89700.0,17.7841,17.8397,17.7562,17.8258,89700.0
2009-06-04 10:30:00,25.63,25.75,25.6,25.75,67300.0,17.8397,17.9233,17.8189,17.9233,67300.0
2009-06-04 10:40:00,25.75,25.78,25.73,25.77,62500.0,17.9233,17.9441,17.9093,17.9372,62500.0
2009-06-04 10:50:00,25.78,25.84,25.75,25.82,82700.0,17.9441,17.9859,17.9233,17.972,82700.0
2009-06-04 11:00:00,25.82,25.88,25.82,25.84,52300.0,17.972,18.0137,17.972,17.9859,52300.0
2009-06-04 11:10:00,25.85,25.87,25.81,25.82,51600.0,17.9929,18.0068,17.965,17.972,51600.0
2009-06-04 11:20:00,25.82,25.91,25.81,25.88,121300.0,17.972,18.0346,17.965,18.0137,121300.0
2009-06-04 11:30:00,25.88,25.94,25.84,25.93,70400.0,18.0137,18.0555,17.9859,18.0486,70400.0
2009-06-04 11:40:00,25.92,25.94,25.83,25.83,91200.0,18.0416,18.0555,17.9789,17.9789,91200.0
2009-06-04 11:50:00,25.83,25.87,25.75,25.75,91400.0,17.9789,18.0068,17.9233,17.9233,91400.0
2009-06-04 12:00:00,25.76,25.77,25.69,25.75,70500.0,17.9302,17.9372,17.8815,17.9233,70500.0
2009-06-04 12:10:00,25.73,25.8,25.72,25.78,47100.0,17.9093,17.9581,17.9024,17.9441,47100.0
2009-06-04 12:20:00,25.79,25.8,25.75,25.76,58800.0,17.9511,17.9581,17.9233,17.9302,58800.0
2009-06-04 12:30:00,25.76,25.77,25.71,25.75,55400.0,17.9302,17.9372,17.8954,17.9233,55400.0
2009-06-04 12:40:00,25.75,25.81,25.75,25.75,45000.0,17.9233,17.965,17.9233,17.9233,45000.0
2009-06-04 12:50:00,25.76,25.81,25.73,25.81,55400.0,17.9302,17.965,17.9093,17.965,55400.0
2009-06-04 13:00:00,25.8,25.97,25.8,25.97,86600.0,17.9581,18.0764,17.9581,18.0764,86600.0
2009-06-04 13:10:00,25.97,26.1,25.95,26.05,107300.0,18.0764,18.1669,18.0625,18.1321,107300.0
2009-06-04 13:20:00,26.06,26.07,25.97,25.99,44000.0,18.139,18.146,18.0764,18.0903,44000.0
2009-06-04 13:30:00,25.98,26.05,25.97,26.01,122600.0,18.0834,18.1321,18.0764,18.1042,122600.0
2009-06-04 13:40:00,26.01,26.01,25.89,25.94,123900.0,18.1042,18.1042,18.0207,18.0555,123900.0
2009-06-04 13:50:00,25.94,26.02,25.93,25.96,70700.0,18.0555,18.1112,18.0486,18.0694,70700.0
2009-06-04 14:00:00,25.95,26.03,25.91,26.0,91700.0,18.0625,18.1182,18.0346,18.0973,91700.0
2009-06-04 14:10:00,26.0,26.01,25.88,25.89,119100.0,18.0973,18.1042,18.0137,18.0207,119100.0
2009-06-04 14:20:00,25.89,25.91,25.87,25.9,108600.0,18.0207,18.0346,18.0068,18.0277,108600.0
2009-06-04 14:30:00,25.9,25.91,25.76,25.76,83100.0,18.0277,18.0346,17.9302,17.9302,83100.0
2009-06-04 14:40:00,25.77,25.96,25.74,25.93,202400.0,17.9372,18.0694,17.9163,18.0486,202400.0
2009-06-04 14:50:00,25.92,25.94,25.85,25.88,108200.0,18.0416,18.0555,17.9929,18.0137,108200.0
2009-06-04 15:00:00,25.87,25.91,25.8,25.84,137900.0,18.0068,18.0346,17.9581,17.9859,137900.0
2009-06-04 15:10:00,25.84,25.84,25.68,25.79,249100.0,17.9859,17.9859,17.8745,17.9511,249100.0
2009-06-04 15:20:00,25.8,25.8,25.63,25.73,261000.0,17.9581,17.9581,17.8397,17.9093,261000.0
2009-06-04 15:30:00,25.73,25.76,25.67,25.74,196300.0,17.9093,17.9302,17.8676,17.9163,196300.0
2009-06-04 15:40:00,25.73,25.74,25.6,25.62,284000.0,17.9093,17.9163,17.8189,17.8328,284000.0
2009-06-04 15:50:00,25.62,25.81,25.56,25.79,1203400.0,17.8328,17.965,17.791,17.9511,1203400.0
2009-06-05 09:30:00,26.01,26.35,25.8,26.05,274700.0,18.1042,18.3409,17.9581,18.1321,274700.0
2009-06-05 09:40:00,26.06,26.08,25.82,25.85,236800.0,18.139,18.153,17.972,17.9929,236800.0
2009-06-05 09:50:00,25.84,25.89,25.65,25.66,224800.0,17.9859,18.0207,17.8537,17.8606,224800.0
2009-06-05 10:00:00,25.66,25.7,25.4,25.43,276100.0,17.8606,17.8885,17.6796,17.7005,276100.0
2009-06-05 10:10:00,25.43,25.45,25.27,25.36,331100.0,17.7005,17.7144,17.5892,17.6518,331100.0
2009-06-05 10:20:00,25.36,25.41,25.32,25.38,175400.0,17.6518,17.6866,17.624,17.6657,175400.0
2009-06-05 10:30:00,25.38,25.46,25.31,25.41,230700.0,17.6657,17.7214,17.617,17.6866,230700.0
2009-06-05 10:40:00,25.41,25.54,25.41,25.48,85000.0,17.6866,17.7771,17.6866,17.7353,85000.0
2009-06-05 10:50:00,25.49,25.51,25.44,25.5,95700.0,17.7423,17.7562,17.7075,17.7493,95700.0
2009-06-05 11:00:00,25.5,25.51,25.47,25.49,157500.0,17.7493,17.7562,17.7284,17.7423,157500.0
2009-06-05 11:10:00,25.49,25.5,25.37,25.4,128900.0,17.7423,17.7493,17.6588,17.6796,128900.0
2009-06-05 11:20:00,25.4,25.43,25.39,25.4,107400.0,17.6796,17.7005,17.6727,17.6796,107400.0
2009-06-05 11:30:00,25.4,25.4,25.35,25.39,49700.0,17.6796,17.6796,17.6448,17.6727,49700.0
2009-06-05 11:40:00,25.4,25.42,25.38,25.4,117700.0,17.6796,17.6936,17.6657,17.6796,117700.0
2009-06-05 11:50:00,25.41,25.43,25.37,25.41,103400.0,17.6866,17.7005,17.6588,17.6866,103400.0
2009-06-05 12:00:00,25.41,25.49,25.41,25.43,77400.0,17.6866,17.7423,17.6866,17.7005,77400.0
2009-06-05 12:10:00,25.43,25.44,25.38,25.4,90800.0,17.7005,17.7075,17.6657,17.6796,90800.0
2009-06-05 12:20:00,25.39,25.41,25.36,25.4,87800.0,17.6727,17.6866,17.6518,17.6796,87800.0
2009-06-05 12:30:00,25.39,25.4,25.35,25.4,64100.0,17.6727,17.6796,17.6448,17.6796,64100.0
2009-06-05 12:40:00,25.4,25.42,25.37,25.4,53700.0,17.6796,17.6936,17.6588,17.6796,53700.0
2009-06-05 12:50:00,25.4,25.42,25.38,25.41,64200.0,17.6796,17.6936,17.6657,17.6866,64200.0
2009-06-05 13:00:00,25.41,25.42,25.38,25.42,53600.0,17.6866,17.6936,17.6657,17.6936,53600.0
2009-06-05 13:10:00,25.42,25.42,25.35,25.38,123200.0,17.6936,17.6936,17.6448,17.6657,123200.0
2009-06-05 13:20:00,25.37,25.38,25.3,25.33,54200.0,17.6588,17.6657,17.61,17.6309,54200.0
2009-06-05 13:30:00,25.34,25.35,25.26,25.26,46200.0,17.6379,17.6448,17.5822,17.5822,46200.0
2009-06-05 13:40:00,25.26,25.31,25.25,25.29,92300.0,17.5822,17.617,17.5752,17.6031,92300.0
2009-06-05 13:50:00,25.29,25.31,25.2,25.26,115500.0,17.6031,17.617,17.5404,17.5822,115500.0
2009-06-05 14:00:00,25.27,25.3,25.14,25.15,97800.0,17.5892,17.61,17.4987,17.5056,97800.0
2009-06-05 14:10:00,25.15,25.17,25.07,25.08,115000.0,17.5056,17.5196,17.45,17.4569,115000.0
2009-06-05 14:20:00,25.08,25.15,25.02,25.11,133100.0,17.4569,17.5056,17.4151,17.4778,133100.0
2009-06-05 14:30:00,25.1,25.14,25.04,25.11,118100.0,17.4708,17.4987,17.4291,17.4778,118100.0
2009-06-05 14:40:00,25.1,25.2,25.09,25.2,130200.0,17.4708,17.5404,17.4639,17.5404,130200.0
2009-06-05 14:50:00,25.19,25.2,25.14,25.15,163600.0,17.5335,17.5404,17.4987,17.5056,163600.0
2009-06-05 15:00:00,25.14,25.18,25.07,25.11,230500.0,17.4987,17.5265,17.45,17.4778,230500.0
2009-06-05 15:10:00,25.11,25.15,25.02,25.09,169800.0,17.4778,17.5056,17.4151,17.4639,169800.0
2009-06-05 15:20:00,25.09,25.12,25.06,25.09,151200.0,17.4639,17.4848,17.443,17.4639,151200.0
2009-06-05 15:30:00,25.08,25.18,25.05,25.15,239400.0,17.4569,17.5265,17.436,17.5056,239400.0
2009-06-05 15:40:00,25.14,25.19,25.08,25.1,338400.0,17.4987,17.5335,17.4569,17.4708,338400.0
2009-06-05 15:50:00,25.1,25.17,25.05,25.07,628200.0,17.4708,17.5196,17.436,17.45,628200.0
2009-06-08 09:30:00,25.39,25.79,25.31,25.47,323100.0,17.6727,17.9511,17.617,17.7284,323100.0
2009-06-08 09:40:00,25.47,25.53,25.26,25.3,193600.0,17.7284,17.7701,17.5822,17.61,193600.0
2009-06-08 09:50:00,25.31,25.42,25.3,25.38,154100.0,17.617,17.6936,17.61,17.6657,154100.0
2009-06-08 10:00:00,25.38,25.5,25.34,25.39,210600.0,17.6657,17.7493,17.6379,17.6727,210600.0
2009-06-08 10:10:00,25.39,25.44,25.24,25.34,161900.0,17.6727,17.7075,17.5683,17.6379,161900.0
2009-06-08 10:20:00,25.33,25.46,25.32,25.43,128500.0,17.6309,17.7214,17.624,17.7005,128500.0
2009-06-08 10:30:00,25.43,25.47,25.41,25.44,176900.0,17.7005,17.7284,17.6866,17.7075,176900.0
2009-06-08 10:40:00,25.44,25.54,25.4,25.44,316200.0,17.7075,17.7771,17.6796,17.7075,316200.0
2009-06-08 10:50:00,25.45,25.52,25.37,25.42,179100.0,17.7144,17.7632,17.6588,17.6936,179100.0
2009-06-08 11:00:00,25.42,25.47,25.35,25.36,106300.0,17.6936,17.7284,17.6448,17.6518,106300.0
2009-06-08 11:10:00,25.36,25.43,25.34,25.41,78000.0,17.6518,17.7005,17.6379,17.6866,78000.0
2009-06-08 11:20:00,25.41,25.44,25.29,25.33,84900.0,17.6866,17.7075,17.6031,17.6309,84900.0
2009-06-08 11:30:00,25.32,25.39,25.29,25.32,130700.0,17.624,17.6727,17.6031,17.624,130700.0
2009-06-08 11:40:00,25.32,25.34,25.27,25.31,74600.0,17.624,17.6379,17.5892,17.617,74600.0
2009-06-08 11:50:00,25.3,25.35,25.25,25.31,161000.0,17.61,17.6448,17.5752,17.617,161000.0
2009-06-08 12:00:00,25.31,25.34,25.27,25.32,140500.0,17.617,17.6379,17.5892,17.624,140500.0
2009-06-08 12:10:00,25.32,25.33,25.27,25.33,111800.0,17.624,17.6309,17.5892,17.6309,111800.0
2009-06-08 12:20:00,25.33,25.36,25.29,25.34,175800.0,17.6309,17.6518,17.6031,17.6379,175800.0
2009-06-08 12:30:00,25.34,25.4,25.28,25.29,120400.0,17.6379,17.6796,17.5961,17.6031,120400.0
2009-06-08 12:40:00,25.28,25.38,25.26,25.37,80600.0,17.5961,17.6657,17.5822,17.6588,80600.0
2009-06-08 12:50:00,25.37,25.4,25.36,25.4,173200.0,17.6588,17.6796,17.6518,17.6796,173200.0
2009-06-08 13:00:00,25.4,25.43,25.35,25.38,104000.0,17.6796,17.7005,17.6448,17.6657,104000.0
2009-06-08 13:10:00,25.39,25.42,25.36,25.41,40800.0,17.6727,17.6936,17.6518,17.6866,40800.0
2009-06-08 13:20:00,25.4,25.4,25.31,25.31,38900.0,17.6796,17.6796,17.617,17.617,38900.0
2009-06-08 13:30:00,25.32,25.34,25.27,25.28,36400.0,17.624,17.6379,17.5892,17.5961,36400.0
2009-06-08 13:40:00,25.29,25.32,25.26,25.31,59400.0,17.6031,17.624,17.5822,17.617,59400.0
2009-06-08 13:50:00,25.3,25.32,25.26,25.31,28600.0,17.61,17.624,17.5822,17.617,28600.0
2009-06-08 14:00:00,25.32,25.39,25.32,25.39,72500.0,17.624,17.6727,17.624,17.6727,72500.0
2009-06-08 14:10:00,25.39,25.41,25.33,25.33,59200.0,17.6727,17.6866,17.6309,17.6309,59200.0
2009-06-08 14:20:00,25.33,25.41,25.31,25.39,107900.0,17.6309,17.6866,17.617,17.6727,107900.0
2009-06-08 14:30:00,25.4,25.4,25.34,25.38,48400.0,17.6796,17.6796,17.6379,17.6657,48400.0
2009-06-08 14:40:00,25.39,25.39,25.3,25.32,68900.0,17.6727,17.6727,17.61,17.624,68900.0
2009-06-08 14:50:00,25.33,25.33,25.26,25.28,111900.0,17.6309,17.6309,17.5822,17.5961,111900.0
2009-06-08 15:00:00,25.28,25.38,25.27,25.36,112000.0,17.5961,17.6657,17.5892,17.6518,112000.0
2009-06-08 15:10:00,25.37,25.42,25.31,25.39,136700.0,17.6588,17.6936,17.617,17.6727,136700.0
2009-06-08 15:20:00,25.39,25.45,25.37,25.4,351200.0,17.6727,17.7144,17.6588,17.6796,351200.0
2009-06-08 15:30:00,25.41,25.54,25.39,25.4,435900.0,17.6866,17.7771,17.6727,17.6796,435900.0
2009-06-08 15:40:00,25.4,25.48,25.36,25.4,358200.0,17.6796,17.7353,17.6518,17.6796,358200.0
2009-06-08 15:50:00,25.4,25.41,25.32,25.35,453500.0,17.6796,17.6866,17.624,17.6448,453500.0
2009-06-09 09:30:00,25.54,25.6,25.02,25.23,165700.0,17.7771,17.8189,17.4151,17.5613,165700.0
2009-06-09 09:40:00,25.22,25.42,25.1,25.4,245000.0,17.5544,17.6936,17.4708,17.6796,245000.0
2009-06-09 09:50:00,25.4,25.41,25.18,25.36,221600.0,17.6796,17.6866,17.5265,17.6518,221600.0
2009-06-09 10:00:00,25.35,25.46,25.35,25.45,232500.0,17.6448,17.7214,17.6448,17.7144,232500.0
2009-06-09 10:10:00,25.44,25.49,25.43,25.44,139200.0,17.7075,17.7423,17.7005,17.7075,139200.0
2009-06-09 10:20:00,25.45,25.45,25.35,25.41,117300.0,17.7144,17.7144,17.6448,17.6866,117300.0
2009-06-09 10:30:00,25.43,25.44,25.35,25.39,46400.0,17.7005,17.7075,17.6448,17.6727,46400.0
2009-06-09 10:40:00,25.39,25.45,25.3,25.32,44500.0,17.6727,17.7144,17.61,17.624,44500.0
2009-06-09 10:50:00,25.32,25.44,25.31,25.42,53400.0,17.624,17.7075,17.617,17.6936,53400.0
2009-06-09 11:00:00,25.42,25.46,25.38,25.44,84800.0,17.6936,17.7214,17.6657,17.7075,84800.0
2009-06-09 11:10:00,25.44,25.47,25.42,25.47,70900.0,17.7075,17.7284,17.6936,17.7284,70900.0
2009-06-09 11:20:00,25.47,25.51,25.43,25.49,89200.0,17.7284,17.7562,17.7005,17.7423,89200.0
2009-06-09 11:30:00,25.49,25.57,25.48,25.49,91000.0,17.7423,17.798,17.7353,17.7423,91000.0
2009-06-09 11:40:00,25.49,25.51,25.48,25.5,68400.0,17.7423,17.7562,17.7353,17.7493,68400.0
2009-06-09 11:50:00,25.51,25.54,25.44,25.49,99000.0,17.7562,17.7771,17.7075,17.7423,99000.0
2009-06-09 12:00:00,25.49,25.54,25.49,25.52,99400.0,17.7423,17.7771,17.7423,17.7632,99400.0
2009-06-09 12:10:00,25.52,25.56,25.52,25.53,65400.0,17.7632,17.791,17.7632,17.7701,65400.0
2009-06-09 12:20:00,25.53,25.59,25.52,25.55,137600.0,17.7701,17.8119,17.7632,17.7841,137600.0
2009-06-09 12:30:00,25.55,25.56,25.53,25.55,50000.0,17.7841,17.791,17.7701,17.7841,50000.0
2009-06-09 12:40:00,25.55,25.62,25.54,25.61,162900.0,17.7841,17.8328,17.7771,17.8258,162900.0
2009-06-09 12:50:00,25.61,25.65,25.59,25.62,112100.0,17.8258,17.8537,17.8119,17.8328,112100.0
2009-06-09 13:00:00,25.61,25.64,25.5,25.5,110000.0,17.8258,17.8467,17.7493,17.7493,110000.0
2009-06-09 13:10:00,25.5,25.5,25.39,25.41,57300.0,17.7493,17.7493,17.6727,17.6866,57300.0
2009-06-09 13:20:00,25.41,25.46,25.37,25.44,28700.0,17.6866,17.7214,17.6588,17.7075,28700.0
2009-06-09 13:30:00,25.45,25.45,25.38,25.43,41600.0,17.7144,17.7144,17.6657,17.7005,41600.0
2009-06-09 13:40:00,25.42,25.46,25.4,25.41,21800.0,17.6936,17.7214,17.6796,17.6866,21800.0
2009-06-09 13:50:00,25.41,25.51,25.41,25.5,51900.0,17.6866,17.7562,17.6866,17.7493,51900.0
2009-06-09 14:00:00,25.5,25.52,25.44,25.45,56400.0,17.7493,17.7632,17.7075,17.7144,56400.0
2009-06-09 14:10:00,25.44,25.48,25.41,25.47,67600.0,17.7075,17.7353,17.6866,17.7284,67600.0
2009-06-09 14:20:00,25.47,25.49,25.4,25.43,105900.0,17.7284,17.7423,17.6796,17.7005,105900.0
2009-06-09 14:30:00,25.43,25.47,25.41,25.45,105000.0,17.7005,17.7284,17.6866,17.7144,105000.0
2009-06-09 14:40:00,25.44,25.48,25.38,25.38,100300.0,17.7075,17.7353,17.6657,17.6657,100300.0
2009-06-09 14:50:00,25.39,25.43,25.34,25.43,58900.0,17.6727,17.7005,17.6379,17.7005,58900.0
2009-06-09 15:00:00,25.43,25.49,25.41,25.42,66100.0,17.7005,17.7423,17.6866,17.6936,66100.0
2009-06-09 15:10:00,25.41,25.45,25.37,25.41,90600.0,17.6866,17.7144,17.6588,17.6866,90600.0
2009-06-09 15:20:00,25.41,25.44,25.35,25.42,81600.0,17.6866,17.7075,17.6448,17.6936,81600.0
2009-06-09 15:30:00,25.42,25.51,25.38,25.46,141400.0,17.6936,17.7562,17.6657,17.7214,141400.0
2009-06-09 15:40:00,25.46,25.46,25.33,25.43,171400.0,17.7214,17.7214,17.6309,17.7005,171400.0
2009-06-09 15:50:00,25.42,25.51,25.38,25.43,584300.0,17.6936,17.7562,17.6657,17.7005,584300.0
2009-06-10 09:30:00,25.17,25.56,25.17,25.45,161100.0,17.5196,17.791,17.5196,17.7144,161100.0
2009-06-10 09:40:00,25.46,25.49,25.38,25.43,86700.0,17.7214,17.7423,17.6657,17.7005,86700.0
2009-06-10 09:50:00,25.42,25.49,25.41,25.46,85900.0,17.6936,17.7423,17.6866,17.7214,85900.0
2009-06-10 10:00:00,25.46,25.5,25.37,25.46,146700.0,17.7214,17.7493,17.6588,17.7214,146700.0
2009-06-10 10:10:00,25.46,25.47,25.39,25.42,175200.0,17.7214,17.7284,17.6727,17.6936,175200.0
2009-06-10 10:20:00,25.42,25.44,25.3,25.3,105900.0,17.6936,17.7075,17.61,17.61,105900.0
2009-06-10 10:30:00,25.31,25.34,25.22,25.22,96500.0,17.617,17.6379,17.5544,17.5544,96500.0
2009-06-10 10:40:00,25.23,25.32,25.21,25.23,83500.0,17.5613,17.624,17.5474,17.5613,83500.0
2009-06-10 10:50:00,25.23,25.29,25.21,25.26,76200.0,17.5613,17.6031,17.5474,17.5822,76200.0
2009-06-10 11:00:00,25.28,25.29,25.21,25.25,103700.0,17.5961,17.6031,17.5474,17.5752,103700.0
2009-06-10 11:10:00,25.25,25.33,25.23,25.3,83300.0,17.5752,17.6309,17.5613,17.61,83300.0
2009-06-10 11:20:00,25.3,25.31,25.21,25.24,58000.0,17.61,17.617,17.5474,17.5683,58000.0
2009-06-10 11:30:00,25.25,25.26,25.21,25.25,49600.0,17.5752,17.5822,17.5474,17.5752,49600.0
2009-06-10 11:40:00,25.24,25.25,25.22,25.23,41900.0,17.5683,17.5752,17.5544,17.5613,41900.0
2009-06-10 11:50:00,25.23,25.31,25.22,25.3,80800.0,17.5613,17.617,17.5544,17.61,80800.0
2009-06-10 12:00:00,25.3,25.32,25.26,25.31,72400.0,17.61,17.624,17.5822,17.617,72400.0
2009-06-10 12:10:00,25.31,25.32,25.26,25.26,133200.0,17.617,17.624,17.5822,17.5822,133200.0
2009-06-10 12:20:00,25.26,25.26,25.15,25.24,66800.0,17.5822,17.5822,17.5056,17.5683,66800.0
2009-06-10 12:30:00,25.24,25.25,25.17,25.17,41000.0,17.5683,17.5752,17.5196,17.5196,41000.0
2009-06-10 12:40:00,25.17,25.19,25.13,25.15,43200.0,17.5196,17.5335,17.4917,17.5056,43200.0
2009-06-10 12:50:00,25.15,25.19,25.13,25.16,85700.0,17.5056,17.5335,17.4917,17.5126,85700.0
2009-06-10 13:00:00,25.15,25.2,25.03,25.08,163800.0,17.5056,17.5404,17.4221,17.4569,163800.0
2009-06-10 13:10:00,25.07,25.1,25.0,25.0,106900.0,17.45,17.4708,17.4012,17.4012,106900.0
2009-06-10 13:20:00,25.0,25.02,24.88,24.96,184100.0,17.4012,17.4151,17.3177,17.3734,184100.0
2009-06-10 13:30:00,24.96,24.96,24.81,24.82,120700.0,17.3734,17.3734,17.269,17.2759,120700.0
2009-06-10 13:40:00,24.81,24.94,24.81,24.85,72400.0,17.269,17.3595,17.269,17.2968,72400.0
2009-06-10 13:50:00,24.86,24.99,24.86,24.99,98500.0,17.3038,17.3943,17.3038,17.3943,98500.0
2009-06-10 14:00:00,24.98,24.98,24.82,24.85,99600.0,17.3873,17.3873,17.2759,17.2968,99600.0
2009-06-10 14:10:00,24.85,24.94,24.85,24.87,86900.0,17.2968,17.3595,17.2968,17.3107,86900.0
2009-06-10 14:20:00,24.86,24.92,24.85,24.85,101400.0,17.3038,17.3455,17.2968,17.2968,101400.0
2009-06-10 14:30:00,24.85,24.95,24.81,24.91,79100.0,17.2968,17.3664,17.269,17.3386,79100.0
2009-06-10 14:40:00,24.91,24.96,24.83,24.94,109300.0,17.3386,17.3734,17.2829,17.3595,109300.0
2009-06-10 14:50:00,24.94,25.03,24.9,24.99,119800.0,17.3595,17.4221,17.3316,17.3943,119800.0
2009-06-10 15:00:00,24.99,25.0,24.9,24.9,99600.0,17.3943,17.4012,17.3316,17.3316,99600.0
2009-06-10 15:10:00,24.89,24.96,24.88,24.9,123700.0,17.3247,17.3734,17.3177,17.3316,123700.0
2009-06-10 15:20:00,24.91,24.93,24.85,24.85,114800.0,17.3386,17.3525,17.2968,17.2968,114800.0
2009-06-10 15:30:00,24.85,24.94,24.83,24.88,227400.0,17.2968,17.3595,17.2829,17.3177,227400.0
2009-06-10 15:40:00,24.88,24.96,24.82,24.9,245100.0,17.3177,17.3734,17.2759,17.3316,245100.0
2009-06-10 15:50:00,24.9,24.93,24.89,24.93,592600.0,17.3316,17.3525,17.3247,17.3525,592600.0
2009-06-11 09:30:00,24.91,25.18,24.85,24.97,146900.0,17.3386,17.5265,17.2968,17.3803,146900.0
2009-06-11 09:40:00,24.98,25.35,24.97,25.32,99000.0,17.3873,17.6448,17.3803,17.624,99000.0
2009-06-11 09:50:00,25.32,25.35,25.21,25.26,194100.0,17.624,17.6448,17.5474,17.5822,194100.0
2009-06-11 10:00:00,25.27,25.32,25.22,25.25,265100.0,17.5892,17.624,17.5544,17.5752,265100.0
2009-06-11 10:10:00,25.25,25.29,25.13,25.17,176700.0,17.5752,17.6031,17.4917,17.5196,176700.0
2009-06-11 10:20:00,25.18,25.21,25.09,25.14,47000.0,17.5265,17.5474,17.4639,17.4987,47000.0
2009-06-11 10:30:00,25.14,25.22,25.14,25.22,48200.0,17.4987,17.5544,17.4987,17.5544,48200.0
2009-06-11 10:40:00,25.22,25.27,25.19,25.25,41400.0,17.5544,17.5892,17.5335,17.5752,41400.0
2009-06-11 10:50:00,25.25,25.26,25.13,25.13,49600.0,17.5752,17.5822,17.4917,17.4917,49600.0
2009-06-11 11:00:00,25.14,25.28,25.11,25.24,68900.0,17.4987,17.5961,17.4778,17.5683,68900.0
2009-06-11 11:10:00,25.24,25.28,25.2,25.23,122400.0,17.5683,17.5961,17.5404,17.5613,122400.0
2009-06-11 11:20:00,25.24,25.26,25.22,25.24,76800.0,17.5683,17.5822,17.5544,17.5683,76800.0
2009-06-11 11:30:00,25.24,25.25,25.18,25.2,64800.0,17.5683,17.5752,17.5265,17.5404,64800.0
2009-06-11 11:40:00,25.2,25.22,25.12,25.15,41200.0,17.5404,17.5544,17.4848,17.5056,41200.0
2009-06-11 11:50:00,25.14,25.17,25.11,25.12,90300.0,17.4987,17.5196,17.4778,17.4848,90300.0
2009-06-11 12:00:00,25.13,25.13,25.07,25.13,117200.0,17.4917,17.4917,17.45,17.4917,117200.0
2009-06-11 12:10:00,25.14,25.21,25.11,25.2,49500.0,17.4987,17.5474,17.4778,17.5404,49500.0
2009-06-11 12:20:00,25.2,25.26,25.2,25.24,39800.0,17.5404,17.5822,17.5404,17.5683,39800.0
2009-06-11 12:30:00,25.24,25.27,25.21,25.25,48600.0,17.5683,17.5892,17.5474,17.5752,48600.0
2009-06-11 12:40:00,25.25,25.25,25.16,25.18,72300.0,17.5752,17.5752,17.5126,17.5265,72300.0
2009-06-11 12:50:00,25.18,25.25,25.17,25.22,87300.0,17.5265,17.5752,17.5196,17.5544,87300.0
2009-06-11 13:00:00,25.21,25.25,25.1,25.14,102300.0,17.5474,17.5752,17.4708,17.4987,102300.0
2009-06-11 13:10:00,25.14,25.17,25.11,25.14,99800.0,17.4987,17.5196,17.4778,17.4987,99800.0
2009-06-11 13:20:00,25.13,25.17,25.13,25.14,134200.0,17.4917,17.5196,17.4917,17.4987,134200.0
2009-06-11 13:30:00,25.15,25.16,25.12,25.13,136800.0,17.5056,17.5126,17.4848,17.4917,136800.0
2009-06-11 13:40:00,25.13,25.13,25.03,25.08,227400.0,17.4917,17.4917,17.4221,17.4569,227400.0
2009-06-11 13:50:00,25.08,25.12,25.07,25.11,77800.0,17.4569,17.4848,17.45,17.4778,77800.0
2009-06-11 14:00:00,25.11,25.14,25.07,25.08,95300.0,17.4778,17.4987,17.45,17.4569,95300.0
2009-06-11 14:10:00,25.08,25.14,25.07,25.12,135500.0,17.4569,17.4987,17.45,17.4848,135500.0
2009-06-11 14:20:00,25.12,25.16,25.09,25.16,127900.0,17.4848,17.5126,17.4639,17.5126,127900.0
2009-06-11 14:30:00,25.15,25.17,25.0,25.04,123700.0,17.5056,17.5196,17.4012,17.4291,123700.0
2009-06-11 14:40:00,25.04,25.09,25.02,25.03,78300.0,17.4291,17.4639,17.4151,17.4221,78300.0
2009-06-11 14:50:00,25.04,25.1,25.02,25.07,139400.0,17.4291,17.4708,17.4151,17.45,139400.0
2009-06-11 15:00:00,25.07,25.08,25.01,25.04,193000.0,17.45,17.4569,17.4082,17.4291,193000.0
2009-06-11 15:10:00,25.05,25.05,24.99,25.01,120200.0,17.436,17.436,17.3943,17.4082,120200.0
2009-06-11 15:20:00,25.01,25.01,24.89,24.9,160900.0,17.4082,17.4082,17.3247,17.3316,160900.0
2009-06-11 15:30:00,24.9,24.94,24.82,24.91,236000.0,17.3316,17.3595,17.2759,17.3386,236000.0
2009-06-11 15:40:00,24.91,25.02,24.9,24.96,228500.0,17.3386,17.4151,17.3316,17.3734,228500.0
2009-06-11 15:50:00,24.96,25.01,24.83,24.84,388400.0,17.3734,17.4082,17.2829,17.2899,388400.0
2009-06-12 09:30:00,24.87,25.01,24.72,24.76,157500.0,17.3107,17.4082,17.2063,17.2342,157500.0
2009-06-12 09:40:00,24.76,24.76,24.6,24.69,157300.0,17.2342,17.2342,17.1228,17.1855,157300.0
2009-06-12 09:50:00,24.69,24.78,24.66,24.76,124800.0,17.1855,17.2481,17.1646,17.2342,124800.0
2009-06-12 10:00:00,24.76,24.76,24.64,24.74,159700.0,17.2342,17.2342,17.1506,17.2203,159700.0
2009-06-12 10:10:00,24.74,24.75,24.7,24.75,240000.0,17.2203,17.2272,17.1924,17.2272,240000.0
2009-06-12 10:20:00,24.75,24.79,24.68,24.73,199900.0,17.2272,17.2551,17.1785,17.2133,199900.0
2009-06-12 10:30:00,24.73,24.91,24.72,24.88,241000.0,17.2133,17.3386,17.2063,17.3177,241000.0
2009-06-12 10:40:00,24.89,24.95,24.81,24.91,141400.0,17.3247,17.3664,17.269,17.3386,141400.0
2009-06-12 10:50:00,24.9,24.92,24.86,24.9,91900.0,17.3316,17.3455,17.3038,17.3316,91900.0
2009-06-12 11:00:00,24.89,24.93,24.87,24.92,81700.0,17.3247,17.3525,17.3107,17.3455,81700.0
2009-06-12 11:10:00,24.92,24.93,24.85,24.91,114800.0,17.3455,17.3525,17.2968,17.3386,114800.0
2009-06-12 11:20:00,24.91,24.98,24.89,24.97,79100.0,17.3386,17.3873,17.3247,17.3803,79100.0
2009-06-12 11:30:00,24.98,24.98,24.9,24.94,38500.0,17.3873,17.3873,17.3316,17.3595,38500.0
2009-06-12 11:40:00,24.95,24.96,24.87,24.93,74000.0,17.3664,17.3734,17.3107,17.3525,74000.0
2009-06-12 11:50:00,24.94,24.94,24.72,24.72,65700.0,17.3595,17.3595,17.2063,17.2063,65700.0
2009-06-12 12:00:00,24.72,24.81,24.71,24.78,45300.0,17.2063,17.269,17.1994,17.2481,45300.0
2009-06-12 12:10:00,24.79,24.84,24.78,24.83,21600.0,17.2551,17.2899,17.2481,17.2829,21600.0
2009-06-12 12:20:00,24.82,24.83,24.75,24.75,29400.0,17.2759,17.2829,17.2272,17.2272,29400.0
2009-06-12 12:30:00,24.75,24.76,24.73,24.75,31700.0,17.2272,17.2342,17.2133,17.2272,31700.0
2009-06-12 12:40:00,24.75,24.78,24.75,24.76,15000.0,17.2272,17.2481,17.2272,17.2342,15000.0
2009-06-12 12:50:00,24.77,24.8,24.75,24.8,32900.0,17.2411,17.262,17.2272,17.262,32900.0
2009-06-12 13:00:00,24.8,24.81,24.74,24.76,34500.0,17.262,17.269,17.2203,17.2342,34500.0
2009-06-12 13:10:00,24.76,24.82,24.76,24.8,49800.0,17.2342,17.2759,17.2342,17.262,49800.0
2009-06-12 13:20:00,24.8,24.82,24.79,24.79,38400.0,17.262,17.2759,17.2551,17.2551,38400.0
2009-06-12 13:30:00,24.8,24.84,24.78,24.81,138600.0,17.262,17.2899,17.2481,17.269,138600.0
2009-06-12 13:40:00,24.82,24.83,24.8,24.82,92000.0,17.2759,17.2829,17.262,17.2759,92000.0
2009-06-12 13:50:00,24.81,24.96,24.8,24.95,146700.0,17.269,17.3734,17.262,17.3664,146700.0
2009-06-12 14:00:00,24.94,24.95,24.84,24.85,154900.0,17.3595,17.3664,17.2899,17.2968,154900.0
2009-06-12 14:10:00,24.84,24.86,24.82,24.83,39600.0,17.2899,17.3038,17.2759,17.2829,39600.0
2009-06-12 14:20:00,24.83,24.83,24.78,24.8,42800.0,17.2829,17.2829,17.2481,17.262,42800.0
2009-06-12 14:30:00,24.81,24.86,24.81,24.84,69000.0,17.269,17.3038,17.269,17.2899,69000.0
2009-06-12 14:40:00,24.84,24.88,24.81,24.85,201300.0,17.2899,17.3177,17.269,17.2968,201300.0
2009-06-12 14:50:00,24.85,24.87,24.81,24.86,54600.0,17.2968,17.3107,17.269,17.3038,54600.0
2009-06-12 15:00:00,24.87,24.93,24.87,24.87,76900.0,17.3107,17.3525,17.3107,17.3107,76900.0
2009-06-12 15:10:00,24.87,24.9,24.86,24.9,30800.0,17.3107,17.3316,17.3038,17.3316,30800.0
2009-06-12 15:20:00,24.89,24.9,24.81,24.84,32700.0,17.3247,17.3316,17.269,17.2899,32700.0
2009-06-12 15:30:00,24.84,24.85,24.75,24.75,61900.0,17.2899,17.2968,17.2272,17.2272,61900.0
2009-06-12 15:40:00,24.75,24.77,24.74,24.75,72900.0,17.2272,17.2411,17.2203,17.2272,72900.0
2009-06-12 15:50:00,24.75,24.88,24.74,24.88,298600.0,17.2272,17.3177,17.2203,17.3177,298600.0
2009-06-15 09:30:00,24.56,24.66,22.85,24.63,141300.0,17.095,17.1646,15.9047,17.1437,141300.0
2009-06-15 09:40:00,24.61,24.71,24.53,24.59,105300.0,17.1298,17.1994,17.0741,17.1158,105300.0
2009-06-15 09:50:00,24.58,24.73,24.56,24.69,60500.0,17.1089,17.2133,17.095,17.1855,60500.0
2009-06-15 10:00:00,24.69,24.7,24.61,24.62,77700.0,17.1855,17.1924,17.1298,17.1367,77700.0
2009-06-15 10:10:00,24.64,24.64,24.52,24.56,75600.0,17.1506,17.1506,17.0671,17.095,75600.0
2009-06-15 10:20:00,24.56,24.6,24.54,24.58,71800.0,17.095,17.1228,17.081,17.1089,71800.0
2009-06-15 10:30:00,24.59,24.62,24.55,24.6,189100.0,17.1158,17.1367,17.088,17.1228,189100.0
2009-06-15 10:40:00,24.6,24.71,24.58,24.67,119900.0,17.1228,17.1994,17.1089,17.1715,119900.0
2009-06-15 10:50:00,24.66,24.78,24.63,24.64,106300.0,17.1646,17.2481,17.1437,17.1506,106300.0
2009-06-15 11:00:00,24.64,24.72,24.64,24.7,70600.0,17.1506,17.2063,17.1506,17.1924,70600.0
2009-06-15 11:10:00,24.69,24.73,24.62,24.7,161300.0,17.1855,17.2133,17.1367,17.1924,161300.0
2009-06-15 11:20:00,24.7,24.7,24.61,24.7,60600.0,17.1924,17.1924,17.1298,17.1924,60600.0
2009-06-15 11:30:00,24.7,24.72,24.66,24.72,103700.0,17.1924,17.2063,17.1646,17.2063,103700.0
2009-06-15 11:40:00,24.71,24.78,24.69,24.75,77000.0,17.1994,17.2481,17.1855,17.2272,77000.0
2009-06-15 11:50:00,24.76,24.77,24.66,24.67,153700.0,17.2342,17.2411,17.1646,17.1715,153700.0
2009-06-15 12:00:00,24.67,24.69,24.63,24.67,68500.0,17.1715,17.1855,17.1437,17.1715,68500.0
2009-06-15 12:10:00,24.67,24.68,24.64,24.66,52100.0,17.1715,17.1785,17.1506,17.1646,52100.0
2009-06-15 12:20:00,24.66,24.73,24.66,24.72,60300.0,17.1646,17.2133,17.1646,17.2063,60300.0
2009-06-15 12:30:00,24.71,24.77,24.71,24.75,50000.0,17.1994,17.2411,17.1994,17.2272,50000.0
2009-06-15 12:40:00,24.76,24.76,24.74,24.75,62900.0,17.2342,17.2342,17.2203,17.2272,62900.0
2009-06-15 12:50:00,24.75,24.76,24.73,24.75,79800.0,17.2272,17.2342,17.2133,17.2272,79800.0
2009-06-15 13:00:00,24.75,24.75,24.64,24.64,62200.0,17.2272,17.2272,17.1506,17.1506,62200.0
2009-06-15 13:10:00,24.64,24.69,24.62,24.62,37800.0,17.1506,17.1855,17.1367,17.1367,37800.0
2009-06-15 13:20:00,24.62,24.62,24.53,24.55,43600.0,17.1367,17.1367,17.0741,17.088,43600.0
2009-06-15 13:30:00,24.55,24.55,24.45,24.48,108200.0,17.088,17.088,17.0184,17.0393,108200.0
2009-06-15 13:40:00,24.49,24.55,24.49,24.52,115500.0,17.0462,17.088,17.0462,17.0671,115500.0
2009-06-15 13:50:00,24.53,24.53,24.42,24.46,87800.0,17.0741,17.0741,16.9975,17.0254,87800.0
2009-06-15 14:00:00,24.45,24.46,24.41,24.43,48200.0,17.0184,17.0254,16.9906,17.0045,48200.0
2009-06-15 14:10:00,24.42,24.42,24.36,24.41,47600.0,16.9975,16.9975,16.9558,16.9906,47600.0
2009-06-15 14:20:00,24.41,24.47,24.38,24.45,32000.0,16.9906,17.0323,16.9697,17.0184,32000.0
2009-06-15 14:30:00,24.45,24.45,24.37,24.41,56800.0,17.0184,17.0184,16.9627,16.9906,56800.0
2009-06-15 14:40:00,24.41,24.46,24.39,24.46,71000.0,16.9906,17.0254,16.9766,17.0254,71000.0
2009-06-15 14:50:00,24.46,24.46,24.36,24.41,87300.0,17.0254,17.0254,16.9558,16.9906,87300.0
2009-06-15 15:00:00,24.41,24.41,24.35,24.4,63700.0,16.9906,16.9906,16.9488,16.9836,63700.0
2009-06-15 15:10:00,24.39,24.46,24.38,24.45,79600.0,16.9766,17.0254,16.9697,17.0184,79600.0
2009-06-15 15:20:00,24.46,24.48,24.4,24.41,97200.0,17.0254,17.0393,16.9836,16.9906,97200.0
2009-06-15 15:30:00,24.41,24.45,24.38,24.39,128800.0,16.9906,17.0184,16.9697,16.9766,128800.0
2009-06-15 15:40:00,24.39,24.43,24.33,24.4,219900.0,16.9766,17.0045,16.9349,16.9836,219900.0
2009-06-15 15:50:00,24.41,24.42,24.33,24.37,509900.0,16.9906,16.9975,16.9349,16.9627,509900.0
2009-06-16 09:30:00,24.52,24.52,24.3,24.4,43100.0,17.0671,17.0671,16.914,16.9836,43100.0
2009-06-16 09:40:00,24.39,24.49,24.39,24.43,76500.0,16.9766,17.0462,16.9766,17.0045,76500.0
2009-06-16 09:50:00,24.43,24.48,24.33,24.36,98700.0,17.0045,17.0393,16.9349,16.9558,98700.0
2009-06-16 10:00:00,24.35,24.45,24.33,24.45,80900.0,16.9488,17.0184,16.9349,17.0184,80900.0
2009-06-16 10:10:00,24.45,24.45,24.38,24.42,89700.0,17.0184,17.0184,16.9697,16.9975,89700.0
2009-06-16 10:20:00,24.42,24.44,24.39,24.42,129700.0,16.9975,17.0114,16.9766,16.9975,129700.0
2009-06-16 10:30:00,24.41,24.43,24.4,24.42,56900.0,16.9906,17.0045,16.9836,16.9975,56900.0
2009-06-16 10:40:00,24.43,24.43,24.4,24.4,43300.0,17.0045,17.0045,16.9836,16.9836,43300.0
2009-06-16 10:50:00,24.41,24.5,24.4,24.49,76500.0,16.9906,17.0532,16.9836,17.0462,76500.0
2009-06-16 11:00:00,24.5,24.57,24.49,24.55,118000.0,17.0532,17.1019,17.0462,17.088,118000.0
2009-06-16 11:10:00,24.55,24.62,24.55,24.57,171700.0,17.088,17.1367,17.088,17.1019,171700.0
2009-06-16 11:20:00,24.57,24.57,24.45,24.5,72700.0,17.1019,17.1019,17.0184,17.0532,72700.0
2009-06-16 11:30:00,24.52,24.55,24.47,24.51,43800.0,17.0671,17.088,17.0323,17.0602,43800.0
2009-06-16 11:40:00,24.51,24.52,24.44,24.44,65000.0,17.0602,17.0671,17.0114,17.0114,65000.0
2009-06-16 11:50:00,24.45,24.5,24.44,24.48,41900.0,17.0184,17.0532,17.0114,17.0393,41900.0
2009-06-16 12:00:00,24.49,24.51,24.48,24.49,46600.0,17.0462,17.0602,17.0393,17.0462,46600.0
2009-06-16 12:10:00,24.5,24.52,24.49,24.49,72100.0,17.0532,17.0671,17.0462,17.0462,72100.0
2009-06-16 12:20:00,24.5,24.52,24.47,24.5,92500.0,17.0532,17.0671,17.0323,17.0532,92500.0
2009-06-16 12:30:00,24.49,24.5,24.4,24.41,122400.0,17.0462,17.0532,16.9836,16.9906,122400.0
2009-06-16 12:40:00,24.41,24.41,24.23,24.26,158700.0,16.9906,16.9906,16.8653,16.8862,158700.0
2009-06-16 12:50:00,24.26,24.35,24.26,24.35,72600.0,16.8862,16.9488,16.8862,16.9488,72600.0
2009-06-16 13:00:00,24.34,24.34,24.24,24.28,88200.0,16.9418,16.9418,16.8722,16.9001,88200.0
2009-06-16 13:10:00,24.3,24.3,24.23,24.23,38000.0,16.914,16.914,16.8653,16.8653,38000.0
2009-06-16 13:20:00,24.25,24.31,24.2,24.3,51100.0,16.8792,16.921,16.8444,16.914,51100.0
2009-06-16 13:30:00,24.3,24.31,24.24,24.25,37700.0,16.914,16.921,16.8722,16.8792,37700.0
2009-06-16 13:40:00,24.25,24.27,24.23,24.24,32200.0,16.8792,16.8931,16.8653,16.8722,32200.0
2009-06-16 13:50:00,24.24,24.25,24.16,24.25,50100.0,16.8722,16.8792,16.8165,16.8792,50100.0
2009-06-16 14:00:00,24.24,24.24,24.13,24.15,70200.0,16.8722,16.8722,16.7957,16.8096,70200.0
2009-06-16 14:10:00,24.16,24.16,24.08,24.14,84300.0,16.8165,16.8165,16.7609,16.8026,84300.0
2009-06-16 14:20:00,24.14,24.14,24.06,24.07,58300.0,16.8026,16.8026,16.7469,16.7539,58300.0
2009-06-16 14:30:00,24.07,24.18,24.04,24.18,73100.0,16.7539,16.8305,16.733,16.8305,73100.0
2009-06-16 14:40:00,24.18,24.18,24.09,24.1,118700.0,16.8305,16.8305,16.7678,16.7748,118700.0
2009-06-16 14:50:00,24.1,24.12,24.07,24.09,79100.0,16.7748,16.7887,16.7539,16.7678,79100.0
2009-06-16 15:00:00,24.08,24.09,23.65,23.92,527000.0,16.7609,16.7678,16.4616,16.6495,527000.0
2009-06-16 15:10:00,23.93,23.98,23.91,23.98,294500.0,16.6565,16.6913,16.6425,16.6913,294500.0
2009-06-16 15:20:00,23.97,23.98,23.76,23.77,414700.0,16.6843,16.6913,16.5381,16.5451,414700.0
2009-06-16 15:30:00,23.77,23.85,23.76,23.78,305100.0,16.5451,16.6008,16.5381,16.552,305100.0
2009-06-16 15:40:00,23.77,23.82,23.74,23.75,477900.0,16.5451,16.5799,16.5242,16.5312,477900.0
2009-06-16 15:50:00,23.75,23.8,23.64,23.67,748000.0,16.5312,16.566,16.4546,16.4755,748000.0
2009-06-17 09:30:00,23.57,23.76,23.52,23.65,218200.0,16.4059,16.5381,16.3711,16.4616,218200.0
2009-06-17 09:40:00,23.65,23.7,23.52,23.56,177700.0,16.4616,16.4964,16.3711,16.3989,177700.0
2009-06-17 09:50:00,23.56,23.57,23.46,23.51,178700.0,16.3989,16.4059,16.3293,16.3641,178700.0
2009-06-17 10:00:00,23.51,23.6,23.5,23.59,174800.0,16.3641,16.4268,16.3572,16.4198,174800.0
2009-06-17 10:10:00,23.58,23.61,23.48,23.52,137300.0,16.4128,16.4337,16.3432,16.3711,137300.0
2009-06-17 10:20:00,23.52,23.53,23.34,23.43,183500.0,16.3711,16.378,16.2458,16.3084,183500.0
2009-06-17 10:30:00,23.42,23.42,23.3,23.34,172000.0,16.3015,16.3015,16.2179,16.2458,172000.0
2009-06-17 10:40:00,23.35,23.43,23.3,23.36,128900.0,16.2527,16.3084,16.2179,16.2597,128900.0
2009-06-17 10:50:00,23.35,23.5,23.34,23.44,117000.0,16.2527,16.3572,16.2458,16.3154,117000.0
2009-06-17 11:00:00,23.43,23.57,23.4,23.53,136600.0,16.3084,16.4059,16.2875,16.378,136600.0
2009-06-17 11:10:00,23.54,23.59,23.43,23.59,119200.0,16.385,16.4198,16.3084,16.4198,119200.0
2009-06-17 11:20:00,23.59,23.67,23.58,23.59,128500.0,16.4198,16.4755,16.4128,16.4198,128500.0
2009-06-17 11:30:00,23.59,23.59,23.4,23.41,89400.0,16.4198,16.4198,16.2875,16.2945,89400.0
2009-06-17 11:40:00,23.41,23.49,23.4,23.41,77600.0,16.2945,16.3502,16.2875,16.2945,77600.0
2009-06-17 11:50:00,23.41,23.44,23.33,23.41,89200.0,16.2945,16.3154,16.2388,16.2945,89200.0
2009-06-17 12:00:00,23.42,23.48,23.4,23.46,76100.0,16.3015,16.3432,16.2875,16.3293,76100.0
2009-06-17 12:10:00,23.46,23.47,23.34,23.42,58700.0,16.3293,16.3363,16.2458,16.3015,58700.0
2009-06-17 12:20:00,23.43,23.67,23.43,23.63,203000.0,16.3084,16.4755,16.3084,16.4476,203000.0
2009-06-17 12:30:00,23.64,23.65,23.5,23.54,79700.0,16.4546,16.4616,16.3572,16.385,79700.0
2009-06-17 12:40:00,23.54,23.54,23.45,23.48,67500.0,16.385,16.385,16.3224,16.3432,67500.0
2009-06-17 12:50:00,23.48,23.48,23.42,23.46,31600.0,16.3432,16.3432,16.3015,16.3293,31600.0
2009-06-17 13:00:00,23.45,23.46,23.42,23.46,32400.0,16.3224,16.3293,16.3015,16.3293,32400.0
2009-06-17 13:10:00,23.46,23.48,23.43,23.45,29400.0,16.3293,16.3432,16.3084,16.3224,29400.0
2009-06-17 13:20:00,23.45,23.57,23.44,23.56,44700.0,16.3224,16.4059,16.3154,16.3989,44700.0
2009-06-17 13:30:00,23.56,23.57,23.52,23.55,58000.0,16.3989,16.4059,16.3711,16.392,58000.0
2009-06-17 13:40:00,23.55,23.71,23.55,23.7,179500.0,16.392,16.5033,16.392,16.4964,179500.0
2009-06-17 13:50:00,23.7,23.72,23.65,23.65,79900.0,16.4964,16.5103,16.4616,16.4616,79900.0
2009-06-17 14:00:00,23.65,23.68,23.59,23.6,79000.0,16.4616,16.4824,16.4198,16.4268,79000.0
2009-06-17 14:10:00,23.6,23.63,23.58,23.59,58800.0,16.4268,16.4476,16.4128,16.4198,58800.0
2009-06-17 14:20:00,23.59,23.71,23.58,23.71,65300.0,16.4198,16.5033,16.4128,16.5033,65300.0
2009-06-17 14:30:00,23.7,23.71,23.64,23.66,84000.0,16.4964,16.5033,16.4546,16.4685,84000.0
2009-06-17 14:40:00,23.65,23.66,23.54,23.56,72900.0,16.4616,16.4685,16.385,16.3989,72900.0
2009-06-17 14:50:00,23.55,23.57,23.52,23.55,72600.0,16.392,16.4059,16.3711,16.392,72600.0
2009-06-17 15:00:00,23.55,23.56,23.46,23.5,102000.0,16.392,16.3989,16.3293,16.3572,102000.0
2009-06-17 15:10:00,23.51,23.54,23.46,23.54,191900.0,16.3641,16.385,16.3293,16.385,191900.0
2009-06-17 15:20:00,23.53,23.57,23.4,23.4,166700.0,16.378,16.4059,16.2875,16.2875,166700.0
2009-06-17 15:30:00,23.4,23.44,23.28,23.32,286300.0,16.2875,16.3154,16.204,16.2319,286300.0
2009-06-17 15:40:00,23.32,23.37,23.26,23.37,265900.0,16.2319,16.2667,16.1901,16.2667,265900.0
2009-06-17 15:50:00,23.37,23.38,23.19,23.29,773600.0,16.2667,16.2736,16.1414,16.211,773600.0
2009-06-18 09:30:00,23.36,23.68,23.21,23.51,246700.0,16.2597,16.4824,16.1553,16.3641,246700.0
2009-06-18 09:40:00,23.51,23.52,23.27,23.4,225600.0,16.3641,16.3711,16.1971,16.2875,225600.0
2009-06-18 09:50:00,23.4,23.45,23.33,23.45,300400.0,16.2875,16.3224,16.2388,16.3224,300400.0
2009-06-18 10:00:00,23.44,23.59,23.4,23.59,311400.0,16.3154,16.4198,16.2875,16.4198,311400.0
2009-06-18 10:10:00,23.59,23.67,23.58,23.64,147400.0,16.4198,16.4755,16.4128,16.4546,147400.0
2009-06-18 10:20:00,23.64,23.76,23.63,23.71,166300.0,16.4546,16.5381,16.4476,16.5033,166300.0
2009-06-18 10:30:00,23.71,23.85,23.71,23.85,176200.0,16.5033,16.6008,16.5033,16.6008,176200.0
2009-06-18 10:40:00,23.84,23.88,23.79,23.86,173800.0,16.5938,16.6217,16.559,16.6077,173800.0
2009-06-18 10:50:00,23.86,24.05,23.86,24.03,260300.0,16.6077,16.74,16.6077,16.7261,260300.0
2009-06-18 11:00:00,24.03,24.19,24.03,24.18,139600.0,16.7261,16.8374,16.7261,16.8305,139600.0
2009-06-18 11:10:00,24.18,24.3,24.17,24.29,275900.0,16.8305,16.914,16.8235,16.907,275900.0
2009-06-18 11:20:00,24.29,24.35,24.26,24.29,283000.0,16.907,16.9488,16.8862,16.907,283000.0
2009-06-18 11:30:00,24.29,24.33,24.24,24.29,232800.0,16.907,16.9349,16.8722,16.907,232800.0
2009-06-18 11:40:00,24.29,24.3,24.17,24.21,170100.0,16.907,16.914,16.8235,16.8513,170100.0
2009-06-18 11:50:00,24.22,24.33,24.18,24.32,120700.0,16.8583,16.9349,16.8305,16.9279,120700.0
2009-06-18 12:00:00,24.32,24.33,24.15,24.17,124600.0,16.9279,16.9349,16.8096,16.8235,124600.0
2009-06-18 12:10:00,24.18,24.23,24.12,24.13,66500.0,16.8305,16.8653,16.7887,16.7957,66500.0
2009-06-18 12:20:00,24.13,24.13,24.05,24.07,67100.0,16.7957,16.7957,16.74,16.7539,67100.0
2009-06-18 12:30:00,24.07,24.11,24.06,24.1,61700.0,16.7539,16.7817,16.7469,16.7748,61700.0
2009-06-18 12:40:00,24.1,24.15,24.07,24.15,145000.0,16.7748,16.8096,16.7539,16.8096,145000.0
2009-06-18 12:50:00,24.15,24.16,24.04,24.06,70500.0,16.8096,16.8165,16.733,16.7469,70500.0
2009-06-18 13:00:00,24.06,24.07,24.03,24.06,80500.0,16.7469,16.7539,16.7261,16.7469,80500.0
2009-06-18 13:10:00,24.06,24.06,23.96,24.0,111100.0,16.7469,16.7469,16.6773,16.7052,111100.0
2009-06-18 13:20:00,24.0,24.02,23.98,24.01,34800.0,16.7052,16.7191,16.6913,16.7121,34800.0
2009-06-18 13:30:00,24.02,24.05,23.98,24.0,80900.0,16.7191,16.74,16.6913,16.7052,80900.0
2009-06-18 13:40:00,24.0,24.0,23.98,23.99,60600.0,16.7052,16.7052,16.6913,16.6982,60600.0
2009-06-18 13:50:00,24.0,24.0,23.96,23.96,67400.0,16.7052,16.7052,16.6773,16.6773,67400.0
2009-06-18 14:00:00,23.95,23.97,23.84,23.88,134500.0,16.6704,16.6843,16.5938,16.6217,134500.0
2009-06-18 14:10:00,23.88,23.89,23.8,23.84,132500.0,16.6217,16.6286,16.566,16.5938,132500.0
2009-06-18 14:20:00,23.84,23.87,23.77,23.84,120900.0,16.5938,16.6147,16.5451,16.5938,120900.0
2009-06-18 14:30:00,23.85,23.87,23.81,23.82,88000.0,16.6008,16.6147,16.5729,16.5799,88000.0
2009-06-18 14:40:00,23.83,23.83,23.78,23.79,106300.0,16.5868,16.5868,16.552,16.559,106300.0
2009-06-18 14:50:00,23.79,23.81,23.75,23.79,66900.0,16.559,16.5729,16.5312,16.559,66900.0
2009-06-18 15:00:00,23.78,23.81,23.77,23.8,105200.0,16.552,16.5729,16.5451,16.566,105200.0
2009-06-18 15:10:00,23.8,23.8,23.78,23.79,116000.0,16.566,16.566,16.552,16.559,116000.0
2009-06-18 15:20:00,23.8,23.8,23.77,23.8,127700.0,16.566,16.566,16.5451,16.566,127700.0
2009-06-18 15:30:00,23.8,23.84,23.77,23.78,425000.0,16.566,16.5938,16.5451,16.552,425000.0
2009-06-18 15:40:00,23.78,23.78,23.6,23.71,347900.0,16.552,16.552,16.4268,16.5033,347900.0
2009-06-18 15:50:00,23.7,23.85,23.61,23.82,635100.0,16.4964,16.6008,16.4337,16.5799,635100.0
2009-06-19 09:30:00,23.97,24.14,23.96,24.03,1186200.0,16.6843,16.8026,16.6773,16.7261,1186200.0
2009-06-19 09:40:00,24.01,24.05,23.93,23.97,129000.0,16.7121,16.74,16.6565,16.6843,129000.0
2009-06-19 09:50:00,23.96,24.08,23.93,24.06,83700.0,16.6773,16.7609,16.6565,16.7469,83700.0
2009-06-19 10:00:00,24.06,24.13,23.97,24.1,75700.0,16.7469,16.7957,16.6843,16.7748,75700.0
2009-06-19 10:10:00,24.1,24.19,24.07,24.17,62100.0,16.7748,16.8374,16.7539,16.8235,62100.0
2009-06-19 10:20:00,24.16,24.28,24.15,24.22,74400.0,16.8165,16.9001,16.8096,16.8583,74400.0
2009-06-19 10:30:00,24.23,24.29,24.22,24.28,51400.0,16.8653,16.907,16.8583,16.9001,51400.0
2009-06-19 10:40:00,24.29,24.35,24.28,24.33,67100.0,16.907,16.9488,16.9001,16.9349,67100.0
2009-06-19 10:50:00,24.33,24.48,24.33,24.47,99000.0,16.9349,17.0393,16.9349,17.0323,99000.0
2009-06-19 11:00:00,24.47,24.5,24.35,24.35,88100.0,17.0323,17.0532,16.9488,16.9488,88100.0
2009-06-19 11:10:00,24.34,24.36,24.32,24.32,50900.0,16.9418,16.9558,16.9279,16.9279,50900.0
2009-06-19 11:20:00,24.32,24.33,24.26,24.27,69400.0,16.9279,16.9349,16.8862,16.8931,69400.0
2009-06-19 11:30:00,24.27,24.33,24.26,24.33,51800.0,16.8931,16.9349,16.8862,16.9349,51800.0
2009-06-19 11:40:00,24.33,24.33,24.15,24.21,75500.0,16.9349,16.9349,16.8096,16.8513,75500.0
2009-06-19 11:50:00,24.21,24.21,24.13,24.18,55200.0,16.8513,16.8513,16.7957,16.8305,55200.0
2009-06-19 12:00:00,24.18,24.18,24.1,24.12,48000.0,16.8305,16.8305,16.7748,16.7887,48000.0
2009-06-19 12:10:00,24.13,24.15,24.06,24.14,45000.0,16.7957,16.8096,16.7469,16.8026,45000.0
2009-06-19 12:20:00,24.14,24.16,24.1,24.11,36800.0,16.8026,16.8165,16.7748,16.7817,36800.0
2009-06-19 12:30:00,24.12,24.14,24.05,24.08,21100.0,16.7887,16.8026,16.74,16.7609,21100.0
2009-06-19 12:40:00,24.09,24.13,24.08,24.11,19100.0,16.7678,16.7957,16.7609,16.7817,19100.0
2009-06-19 12:50:00,24.11,24.12,24.1,24.1,23900.0,16.7817,16.7887,16.7748,16.7748,23900.0
2009-06-19 13:00:00,24.1,24.15,24.1,24.15,36400.0,16.7748,16.8096,16.7748,16.8096,36400.0
2009-06-19 13:10:00,24.14,24.22,24.14,24.21,31100.0,16.8026,16.8583,16.8026,16.8513,31100.0
2009-06-19 13:20:00,24.21,24.22,24.17,24.2,70200.0,16.8513,16.8583,16.8235,16.8444,70200.0
2009-06-19 13:30:00,24.2,24.25,24.2,24.22,51100.0,16.8444,16.8792,16.8444,16.8583,51100.0
2009-06-19 13:40:00,24.23,24.23,24.17,24.19,64700.0,16.8653,16.8653,16.8235,16.8374,64700.0
2009-06-19 13:50:00,24.19,24.2,24.15,24.15,67000.0,16.8374,16.8444,16.8096,16.8096,67000.0
2009-06-19 14:00:00,24.15,24.16,24.06,24.06,37400.0,16.8096,16.8165,16.7469,16.7469,37400.0
2009-06-19 14:10:00,24.06,24.06,23.93,23.93,69300.0,16.7469,16.7469,16.6565,16.6565,69300.0
2009-06-19 14:20:00,23.93,23.98,23.9,23.95,60000.0,16.6565,16.6913,16.6356,16.6704,60000.0
2009-06-19 14:30:00,23.95,24.03,23.93,23.97,50700.0,16.6704,16.7261,16.6565,16.6843,50700.0
2009-06-19 14:40:00,23.96,24.0,23.96,24.0,39600.0,16.6773,16.7052,16.6773,16.7052,39600.0
2009-06-19 14:50:00,24.0,24.05,23.99,24.04,52600.0,16.7052,16.74,16.6982,16.733,52600.0
2009-06-19 15:00:00,24.04,24.06,24.0,24.03,96800.0,16.733,16.7469,16.7052,16.7261,96800.0
2009-06-19 15:10:00,24.03,24.11,24.0,24.1,106200.0,16.7261,16.7817,16.7052,16.7748,106200.0
2009-06-19 15:20:00,24.11,24.2,24.07,24.2,132000.0,16.7817,16.8444,16.7539,16.8444,132000.0
2009-06-19 15:30:00,24.22,24.23,24.13,24.13,154000.0,16.8583,16.8653,16.7957,16.7957,154000.0
2009-06-19 15:40:00,24.13,24.18,24.06,24.11,184000.0,16.7957,16.8305,16.7469,16.7817,184000.0
2009-06-19 15:50:00,24.11,24.12,24.03,24.07,448200.0,16.7817,16.7887,16.7261,16.7539,448200.0
2009-06-22 09:30:00,23.72,23.95,23.68,23.77,99600.0,16.5103,16.6704,16.4824,16.5451,99600.0
2009-06-22 09:40:00,23.77,23.84,23.65,23.83,74100.0,16.5451,16.5938,16.4616,16.5868,74100.0
2009-06-22 09:50:00,23.84,23.84,23.74,23.82,110600.0,16.5938,16.5938,16.5242,16.5799,110600.0
2009-06-22 10:00:00,23.82,23.82,23.75,23.77,71100.0,16.5799,16.5799,16.5312,16.5451,71100.0
2009-06-22 10:10:00,23.78,23.83,23.74,23.75,101600.0,16.552,16.5868,16.5242,16.5312,101600.0
2009-06-22 10:20:00,23.75,23.78,23.72,23.74,56100.0,16.5312,16.552,16.5103,16.5242,56100.0
2009-06-22 10:30:00,23.74,23.75,23.67,23.71,57900.0,16.5242,16.5312,16.4755,16.5033,57900.0
2009-06-22 10:40:00,23.72,23.82,23.7,23.81,44700.0,16.5103,16.5799,16.4964,16.5729,44700.0
2009-06-22 10:50:00,23.81,23.81,23.75,23.77,57600.0,16.5729,16.5729,16.5312,16.5451,57600.0
2009-06-22 11:00:00,23.77,23.79,23.67,23.69,108700.0,16.5451,16.559,16.4755,16.4894,108700.0
2009-06-22 11:10:00,23.69,23.8,23.68,23.8,84600.0,16.4894,16.566,16.4824,16.566,84600.0
2009-06-22 11:20:00,23.81,23.86,23.8,23.81,53100.0,16.5729,16.6077,16.566,16.5729,53100.0
2009-06-22 11:30:00,23.81,23.81,23.65,23.68,57500.0,16.5729,16.5729,16.4616,16.4824,57500.0
2009-06-22 11:40:00,23.69,23.72,23.62,23.62,45400.0,16.4894,16.5103,16.4407,16.4407,45400.0
2009-06-22 11:50:00,23.62,23.64,23.57,23.57,89000.0,16.4407,16.4546,16.4059,16.4059,89000.0
2009-06-22 12:00:00,23.58,23.62,23.53,23.58,125200.0,16.4128,16.4407,16.378,16.4128,125200.0
2009-06-22 12:10:00,23.59,23.69,23.59,23.64,30300.0,16.4198,16.4894,16.4198,16.4546,30300.0
2009-06-22 12:20:00,23.63,23.65,23.57,23.63,29100.0,16.4476,16.4616,16.4059,16.4476,29100.0
2009-06-22 12:30:00,23.64,23.65,23.57,23.62,37400.0,16.4546,16.4616,16.4059,16.4407,37400.0
2009-06-22 12:40:00,23.62,23.64,23.58,23.59,38800.0,16.4407,16.4546,16.4128,16.4198,38800.0
2009-06-22 12:50:00,23.59,23.66,23.58,23.65,32700.0,16.4198,16.4685,16.4128,16.4616,32700.0
2009-06-22 13:00:00,23.65,23.66,23.62,23.62,20800.0,16.4616,16.4685,16.4407,16.4407,20800.0
2009-06-22 13:10:00,23.62,23.62,23.55,23.57,52000.0,16.4407,16.4407,16.392,16.4059,52000.0
2009-06-22 13:20:00,23.56,23.58,23.5,23.57,36700.0,16.3989,16.4128,16.3572,16.4059,36700.0
2009-06-22 13:30:00,23.58,23.64,23.57,23.63,34300.0,16.4128,16.4546,16.4059,16.4476,34300.0
2009-06-22 13:40:00,23.62,23.65,23.59,23.63,39800.0,16.4407,16.4616,16.4198,16.4476,39800.0
2009-06-22 13:50:00,23.63,23.7,23.62,23.64,62700.0,16.4476,16.4964,16.4407,16.4546,62700.0
2009-06-22 14:00:00,23.64,23.64,23.57,23.6,74300.0,16.4546,16.4546,16.4059,16.4268,74300.0
2009-06-22 14:10:00,23.6,23.67,23.59,23.67,47000.0,16.4268,16.4755,16.4198,16.4755,47000.0
2009-06-22 14:20:00,23.67,23.68,23.6,23.6,71200.0,16.4755,16.4824,16.4268,16.4268,71200.0
2009-06-22 14:30:00,23.59,23.64,23.56,23.63,73900.0,16.4198,16.4546,16.3989,16.4476,73900.0
2009-06-22 14:40:00,23.64,23.64,23.57,23.58,59000.0,16.4546,16.4546,16.4059,16.4128,59000.0
2009-06-22 14:50:00,23.59,23.61,23.55,23.6,49100.0,16.4198,16.4337,16.392,16.4268,49100.0
2009-06-22 15:00:00,23.6,23.63,23.55,23.55,57100.0,16.4268,16.4476,16.392,16.392,57100.0
2009-06-22 15:10:00,23.55,23.56,23.45,23.5,104900.0,16.392,16.3989,16.3224,16.3572,104900.0
2009-06-22 15:20:00,23.51,23.51,23.39,23.4,108600.0,16.3641,16.3641,16.2806,16.2875,108600.0
2009-06-22 15:30:00,23.4,23.5,23.31,23.5,278200.0,16.2875,16.3572,16.2249,16.3572,278200.0
2009-06-22 15:40:00,23.49,23.49,23.31,23.33,324000.0,16.3502,16.3502,16.2249,16.2388,324000.0
2009-06-22 15:50:00,23.32,23.33,23.12,23.14,909500.0,16.2319,16.2388,16.0927,16.1066,909500.0
2009-06-23 09:30:00,23.25,23.47,23.11,23.4,141700.0,16.1831,16.3363,16.0857,16.2875,141700.0
2009-06-23 09:40:00,23.37,23.44,23.3,23.41,122800.0,16.2667,16.3154,16.2179,16.2945,122800.0
2009-06-23 09:50:00,23.41,23.58,23.4,23.58,136500.0,16.2945,16.4128,16.2875,16.4128,136500.0
2009-06-23 10:00:00,23.57,23.62,23.46,23.57,244200.0,16.4059,16.4407,16.3293,16.4059,244200.0
2009-06-23 10:10:00,23.58,23.58,23.35,23.47,123900.0,16.4128,16.4128,16.2527,16.3363,123900.0
2009-06-23 10:20:00,23.47,23.5,23.39,23.42,94900.0,16.3363,16.3572,16.2806,16.3015,94900.0
2009-06-23 10:30:00,23.42,23.55,23.42,23.52,95900.0,16.3015,16.392,16.3015,16.3711,95900.0
2009-06-23 10:40:00,23.52,23.52,23.42,23.45,39800.0,16.3711,16.3711,16.3015,16.3224,39800.0
2009-06-23 10:50:00,23.45,23.5,23.4,23.47,58200.0,16.3224,16.3572,16.2875,16.3363,58200.0
2009-06-23 11:00:00,23.46,23.46,23.29,23.3,77800.0,16.3293,16.3293,16.211,16.2179,77800.0
2009-06-23 11:10:00,23.3,23.34,23.24,23.33,75900.0,16.2179,16.2458,16.1762,16.2388,75900.0
2009-06-23 11:20:00,23.34,23.43,23.3,23.4,47700.0,16.2458,16.3084,16.2179,16.2875,47700.0
2009-06-23 11:30:00,23.39,23.58,23.35,23.56,86700.0,16.2806,16.4128,16.2527,16.3989,86700.0
2009-06-23 11:40:00,23.56,23.56,23.45,23.5,51700.0,16.3989,16.3989,16.3224,16.3572,51700.0
2009-06-23 11:50:00,23.5,23.63,23.49,23.62,57100.0,16.3572,16.4476,16.3502,16.4407,57100.0
2009-06-23 12:00:00,23.61,23.65,23.53,23.53,57100.0,16.4337,16.4616,16.378,16.378,57100.0
2009-06-23 12:10:00,23.53,23.53,23.48,23.49,41400.0,16.378,16.378,16.3432,16.3502,41400.0
2009-06-23 12:20:00,23.49,23.54,23.41,23.43,51900.0,16.3502,16.385,16.2945,16.3084,51900.0
2009-06-23 12:30:00,23.43,23.57,23.41,23.56,66100.0,16.3084,16.4059,16.2945,16.3989,66100.0
2009-06-23 12:40:00,23.56,23.57,23.46,23.49,47800.0,16.3989,16.4059,16.3293,16.3502,47800.0
2009-06-23 12:50:00,23.49,23.5,23.43,23.44,24000.0,16.3502,16.3572,16.3084,16.3154,24000.0
2009-06-23 13:00:00,23.43,23.52,23.43,23.44,41100.0,16.3084,16.3711,16.3084,16.3154,41100.0
2009-06-23 13:10:00,23.44,23.48,23.41,23.44,21900.0,16.3154,16.3432,16.2945,16.3154,21900.0
2009-06-23 13:20:00,23.45,23.46,23.35,23.37,46700.0,16.3224,16.3293,16.2527,16.2667,46700.0
2009-06-23 13:30:00,23.36,23.39,23.36,23.38,19400.0,16.2597,16.2806,16.2597,16.2736,19400.0
2009-06-23 13:40:00,23.39,23.39,23.34,23.37,40600.0,16.2806,16.2806,16.2458,16.2667,40600.0
2009-06-23 13:50:00,23.38,23.42,23.3,23.31,42700.0,16.2736,16.3015,16.2179,16.2249,42700.0
2009-06-23 14:00:00,23.3,23.38,23.29,23.34,39000.0,16.2179,16.2736,16.211,16.2458,39000.0
2009-06-23 14:10:00,23.34,23.46,23.34,23.41,45500.0,16.2458,16.3293,16.2458,16.2945,45500.0
2009-06-23 14:20:00,23.42,23.47,23.41,23.41,35800.0,16.3015,16.3363,16.2945,16.2945,35800.0
2009-06-23 14:30:00,23.41,23.44,23.32,23.33,40800.0,16.2945,16.3154,16.2319,16.2388,40800.0
2009-06-23 14:40:00,23.32,23.41,23.32,23.36,52800.0,16.2319,16.2945,16.2319,16.2597,52800.0
2009-06-23 14:50:00,23.36,23.39,23.29,23.29,73500.0,16.2597,16.2806,16.211,16.211,73500.0
2009-06-23 15:00:00,23.29,23.31,23.25,23.26,133300.0,16.211,16.2249,16.1831,16.1901,133300.0
2009-06-23 15:10:00,23.25,23.42,23.24,23.38,162700.0,16.1831,16.3015,16.1762,16.2736,162700.0
2009-06-23 15:20:00,23.38,23.46,23.33,23.44,103000.0,16.2736,16.3293,16.2388,16.3154,103000.0
2009-06-23 15:30:00,23.43,23.44,23.35,23.41,132500.0,16.3084,16.3154,16.2527,16.2945,132500.0
2009-06-23 15:40:00,23.4,23.5,23.33,23.49,212100.0,16.2875,16.3572,16.2388,16.3502,212100.0
2009-06-23 15:50:00,23.48,23.51,23.4,23.45,474100.0,16.3432,16.3641,16.2875,16.3224,474100.0
2009-06-24 09:30:00,23.65,23.79,23.55,23.58,126300.0,16.4616,16.559,16.392,16.4128,126300.0
2009-06-24 09:40:00,23.58,23.73,23.55,23.73,85800.0,16.4128,16.5172,16.392,16.5172,85800.0
2009-06-24 09:50:00,23.73,23.82,23.65,23.71,96700.0,16.5172,16.5799,16.4616,16.5033,96700.0
2009-06-24 10:00:00,23.7,23.84,23.68,23.73,83600.0,16.4964,16.5938,16.4824,16.5172,83600.0
2009-06-24 10:10:00,23.74,23.86,23.73,23.85,73100.0,16.5242,16.6077,16.5172,16.6008,73100.0
2009-06-24 10:20:00,23.85,23.93,23.84,23.91,80100.0,16.6008,16.6565,16.5938,16.6425,80100.0
2009-06-24 10:30:00,23.91,23.91,23.81,23.86,58700.0,16.6425,16.6425,16.5729,16.6077,58700.0
2009-06-24 10:40:00,23.86,23.93,23.82,23.9,62400.0,16.6077,16.6565,16.5799,16.6356,62400.0
2009-06-24 10:50:00,23.91,23.95,23.85,23.91,48900.0,16.6425,16.6704,16.6008,16.6425,48900.0
2009-06-24 11:00:00,23.91,24.04,23.89,23.89,52700.0,16.6425,16.733,16.6286,16.6286,52700.0
2009-06-24 11:10:00,23.88,23.94,23.85,23.89,102000.0,16.6217,16.6634,16.6008,16.6286,102000.0
2009-06-24 11:20:00,23.89,23.92,23.86,23.9,31000.0,16.6286,16.6495,16.6077,16.6356,31000.0
2009-06-24 11:30:00,23.9,23.93,23.85,23.85,42100.0,16.6356,16.6565,16.6008,16.6008,42100.0
2009-06-24 11:40:00,23.85,23.9,23.8,23.8,103700.0,16.6008,16.6356,16.566,16.566,103700.0
2009-06-24 11:50:00,23.8,23.83,23.77,23.82,44500.0,16.566,16.5868,16.5451,16.5799,44500.0
2009-06-24 12:00:00,23.83,23.9,23.82,23.9,100000.0,16.5868,16.6356,16.5799,16.6356,100000.0
2009-06-24 12:10:00,23.9,23.91,23.88,23.91,22300.0,16.6356,16.6425,16.6217,16.6425,22300.0
2009-06-24 12:20:00,23.91,23.95,23.91,23.94,63700.0,16.6425,16.6704,16.6425,16.6634,63700.0
2009-06-24 12:30:00,23.95,23.95,23.92,23.92,43600.0,16.6704,16.6704,16.6495,16.6495,43600.0
2009-06-24 12:40:00,23.92,23.93,23.9,23.91,44400.0,16.6495,16.6565,16.6356,16.6425,44400.0
2009-06-24 12:50:00,23.92,24.0,23.91,23.95,160100.0,16.6495,16.7052,16.6425,16.6704,160100.0
2009-06-24 13:00:00,23.94,24.04,23.93,24.02,115600.0,16.6634,16.733,16.6565,16.7191,115600.0
2009-06-24 13:10:00,24.01,24.02,23.97,23.97,25900.0,16.7121,16.7191,16.6843,16.6843,25900.0
2009-06-24 13:20:00,23.96,24.03,23.96,24.02,55100.0,16.6773,16.7261,16.6773,16.7191,55100.0
2009-06-24 13:30:00,24.02,24.02,23.98,24.0,29900.0,16.7191,16.7191,16.6913,16.7052,29900.0
2009-06-24 13:40:00,24.0,24.0,23.91,23.91,22800.0,16.7052,16.7052,16.6425,16.6425,22800.0
2009-06-24 13:50:00,23.91,23.93,23.88,23.89,47800.0,16.6425,16.6565,16.6217,16.6286,47800.0
2009-06-24 14:00:00,23.9,23.93,23.88,23.92,50600.0,16.6356,16.6565,16.6217,16.6495,50600.0
2009-06-24 14:10:00,23.92,23.99,23.83,23.92,123900.0,16.6495,16.6982,16.5868,16.6495,123900.0
2009-06-24 14:20:00,23.92,23.96,23.75,23.79,124600.0,16.6495,16.6773,16.5312,16.559,124600.0
2009-06-24 14:30:00,23.78,23.83,23.64,23.65,108100.0,16.552,16.5868,16.4546,16.4616,108100.0
2009-06-24 14:40:00,23.65,23.72,23.63,23.66,93300.0,16.4616,16.5103,16.4476,16.4685,93300.0
2009-06-24 14:50:00,23.66,23.78,23.65,23.7,140800.0,16.4685,16.552,16.4616,16.4964,140800.0
2009-06-24 15:00:00,23.7,23.77,23.57,23.62,203000.0,16.4964,16.5451,16.4059,16.4407,203000.0
2009-06-24 15:10:00,23.63,23.67,23.57,23.61,126000.0,16.4476,16.4755,16.4059,16.4337,126000.0
2009-06-24 15:20:00,23.6,23.72,23.59,23.68,84500.0,16.4268,16.5103,16.4198,16.4824,84500.0
2009-06-24 15:30:00,23.67,23.74,23.64,23.71,216700.0,16.4755,16.5242,16.4546,16.5033,216700.0
2009-06-24 15:40:00,23.71,23.77,23.61,23.77,264200.0,16.5033,16.5451,16.4337,16.5451,264200.0
2009-06-24 15:50:00,23.77,23.84,23.68,23.81,508400.0,16.5451,16.5938,16.4824,16.5729,508400.0
2009-06-25 09:30:00,23.65,23.82,23.25,23.29,149900.0,16.4616,16.5799,16.1831,16.211,149900.0
2009-06-25 09:40:00,23.27,23.33,23.25,23.26,122900.0,16.1971,16.2388,16.1831,16.1901,122900.0
2009-06-25 09:50:00,23.26,23.32,23.22,23.28,130300.0,16.1901,16.2319,16.1623,16.204,130300.0
2009-06-25 10:00:00,23.29,23.42,23.24,23.38,122000.0,16.211,16.3015,16.1762,16.2736,122000.0
2009-06-25 10:10:00,23.39,23.52,23.39,23.49,105200.0,16.2806,16.3711,16.2806,16.3502,105200.0
2009-06-25 10:20:00,23.49,23.57,23.46,23.53,119700.0,16.3502,16.4059,16.3293,16.378,119700.0
2009-06-25 10:30:00,23.54,23.58,23.47,23.53,93700.0,16.385,16.4128,16.3363,16.378,93700.0
2009-06-25 10:40:00,23.53,23.58,23.5,23.53,55600.0,16.378,16.4128,16.3572,16.378,55600.0
2009-06-25 10:50:00,23.53,23.55,23.49,23.55,58400.0,16.378,16.392,16.3502,16.392,58400.0
2009-06-25 11:00:00,23.55,23.61,23.5,23.55,58900.0,16.392,16.4337,16.3572,16.392,58900.0
2009-06-25 11:10:00,23.56,23.62,23.51,23.62,54600.0,16.3989,16.4407,16.3641,16.4407,54600.0
2009-06-25 11:20:00,23.63,23.82,23.63,23.8,113800.0,16.4476,16.5799,16.4476,16.566,113800.0
2009-06-25 11:30:00,23.79,23.88,23.71,23.71,116700.0,16.559,16.6217,16.5033,16.5033,116700.0
2009-06-25 11:40:00,23.71,23.8,23.68,23.8,104700.0,16.5033,16.566,16.4824,16.566,104700.0
2009-06-25 11:50:00,23.79,23.9,23.75,23.89,91800.0,16.559,16.6356,16.5312,16.6286,91800.0
2009-06-25 12:00:00,23.89,23.9,23.86,23.86,109100.0,16.6286,16.6356,16.6077,16.6077,109100.0
2009-06-25 12:10:00,23.86,23.9,23.85,23.9,47000.0,16.6077,16.6356,16.6008,16.6356,47000.0
2009-06-25 12:20:00,23.9,24.0,23.89,23.99,44300.0,16.6356,16.7052,16.6286,16.6982,44300.0
2009-06-25 12:30:00,24.0,24.03,23.99,23.99,47700.0,16.7052,16.7261,16.6982,16.6982,47700.0
2009-06-25 12:40:00,24.0,24.01,23.97,23.99,38500.0,16.7052,16.7121,16.6843,16.6982,38500.0
2009-06-25 12:50:00,23.99,24.0,23.98,23.99,35300.0,16.6982,16.7052,16.6913,16.6982,35300.0
2009-06-25 13:00:00,23.99,24.08,23.99,24.08,58000.0,16.6982,16.7609,16.6982,16.7609,58000.0
2009-06-25 13:10:00,24.08,24.13,24.06,24.11,79200.0,16.7609,16.7957,16.7469,16.7817,79200.0
2009-06-25 13:20:00,24.12,24.16,24.1,24.16,87700.0,16.7887,16.8165,16.7748,16.8165,87700.0
2009-06-25 13:30:00,24.16,24.2,24.14,24.19,78800.0,16.8165,16.8444,16.8026,16.8374,78800.0
2009-06-25 13:40:00,24.19,24.21,24.16,24.18,141000.0,16.8374,16.8513,16.8165,16.8305,141000.0
2009-06-25 13:50:00,24.18,24.21,24.17,24.21,98000.0,16.8305,16.8513,16.8235,16.8513,98000.0
2009-06-25 14:00:00,24.21,24.21,24.15,24.19,228900.0,16.8513,16.8513,16.8096,16.8374,228900.0
2009-06-25 14:10:00,24.2,24.2,24.09,24.09,116000.0,16.8444,16.8444,16.7678,16.7678,116000.0
2009-06-25 14:20:00,24.09,24.12,24.08,24.11,90900.0,16.7678,16.7887,16.7609,16.7817,90900.0
2009-06-25 14:30:00,24.11,24.13,24.08,24.09,54000.0,16.7817,16.7957,16.7609,16.7678,54000.0
2009-06-25 14:40:00,24.09,24.11,24.05,24.1,62500.0,16.7678,16.7817,16.74,16.7748,62500.0
2009-06-25 14:50:00,24.1,24.1,24.06,24.06,42000.0,16.7748,16.7748,16.7469,16.7469,42000.0
2009-06-25 15:00:00,24.07,24.15,24.05,24.15,63100.0,16.7539,16.8096,16.74,16.8096,63100.0
2009-06-25 15:10:00,24.15,24.17,24.09,24.1,76300.0,16.8096,16.8235,16.7678,16.7748,76300.0
2009-06-25 15:20:00,24.1,24.11,24.05,24.05,90600.0,16.7748,16.7817,16.74,16.74,90600.0
2009-06-25 15:30:00,24.06,24.06,23.9,23.97,199400.0,16.7469,16.7469,16.6356,16.6843,199400.0
2009-06-25 15:40:00,23.97,24.1,23.97,24.06,165500.0,16.6843,16.7748,16.6843,16.7469,165500.0
2009-06-25 15:50:00,24.05,24.27,24.04,24.26,512600.0,16.74,16.8931,16.733,16.8862,512600.0
2009-06-26 09:30:00,24.06,24.4,24.06,24.37,147600.0,16.7469,16.9836,16.7469,16.9627,147600.0
2009-06-26 09:40:00,24.35,24.38,24.17,24.21,116600.0,16.9488,16.9697,16.8235,16.8513,116600.0
2009-06-26 09:50:00,24.21,24.26,24.11,24.18,108700.0,16.8513,16.8862,16.7817,16.8305,108700.0
2009-06-26 10:00:00,24.17,24.2,24.04,24.04,52200.0,16.8235,16.8444,16.733,16.733,52200.0
2009-06-26 10:10:00,24.04,24.05,23.93,23.99,60600.0,16.733,16.74,16.6565,16.6982,60600.0
2009-06-26 10:20:00,23.99,24.06,23.98,24.05,64000.0,16.6982,16.7469,16.6913,16.74,64000.0
2009-06-26 10:30:00,24.04,24.07,23.97,23.97,61200.0,16.733,16.7539,16.6843,16.6843,61200.0
2009-06-26 10:40:00,23.96,23.99,23.91,23.94,44200.0,16.6773,16.6982,16.6425,16.6634,44200.0
2009-06-26 10:50:00,23.94,23.99,23.9,23.98,54500.0,16.6634,16.6982,16.6356,16.6913,54500.0
2009-06-26 11:00:00,23.97,24.06,23.93,24.03,58100.0,16.6843,16.7469,16.6565,16.7261,58100.0
2009-06-26 11:10:00,24.03,24.04,23.95,23.97,42400.0,16.7261,16.733,16.6704,16.6843,42400.0
2009-06-26 11:20:00,23.96,23.97,23.91,23.96,35600.0,16.6773,16.6843,16.6425,16.6773,35600.0
2009-06-26 11:30:00,23.96,24.06,23.95,23.97,80800.0,16.6773,16.7469,16.6704,16.6843,80800.0
2009-06-26 11:40:00,23.98,24.01,23.96,23.96,74400.0,16.6913,16.7121,16.6773,16.6773,74400.0
2009-06-26 11:50:00,23.96,23.99,23.95,23.98,29200.0,16.6773,16.6982,16.6704,16.6913,29200.0
2009-06-26 12:00:00,23.99,24.03,23.98,24.0,55200.0,16.6982,16.7261,16.6913,16.7052,55200.0
2009-06-26 12:10:00,24.0,24.0,23.94,23.94,31200.0,16.7052,16.7052,16.6634,16.6634,31200.0
2009-06-26 12:20:00,23.95,23.96,23.91,23.96,63700.0,16.6704,16.6773,16.6425,16.6773,63700.0
2009-06-26 12:30:00,23.96,23.99,23.94,23.97,90500.0,16.6773,16.6982,16.6634,16.6843,90500.0
2009-06-26 12:40:00,23.98,24.07,23.98,24.05,64100.0,16.6913,16.7539,16.6913,16.74,64100.0
2009-06-26 12:50:00,24.05,24.1,24.04,24.08,48700.0,16.74,16.7748,16.733,16.7609,48700.0
2009-06-26 13:00:00,24.09,24.1,24.04,24.05,18200.0,16.7678,16.7748,16.733,16.74,18200.0
2009-06-26 13:10:00,24.05,24.05,24.03,24.05,21800.0,16.74,16.74,16.7261,16.74,21800.0
2009-06-26 13:20:00,24.05,24.06,24.03,24.05,28400.0,16.74,16.7469,16.7261,16.74,28400.0
2009-06-26 13:30:00,24.05,24.06,23.96,23.96,42100.0,16.74,16.7469,16.6773,16.6773,42100.0
2009-06-26 13:40:00,23.96,23.99,23.95,23.99,20600.0,16.6773,16.6982,16.6704,16.6982,20600.0
2009-06-26 13:50:00,23.99,24.01,23.98,24.0,30600.0,16.6982,16.7121,16.6913,16.7052,30600.0
2009-06-26 14:00:00,24.01,24.01,23.97,23.97,37000.0,16.7121,16.7121,16.6843,16.6843,37000.0
2009-06-26 14:10:00,23.97,23.97,23.92,23.95,50600.0,16.6843,16.6843,16.6495,16.6704,50600.0
2009-06-26 14:20:00,23.94,23.99,23.93,23.99,40400.0,16.6634,16.6982,16.6565,16.6982,40400.0
2009-06-26 14:30:00,23.99,24.06,23.97,24.05,65200.0,16.6982,16.7469,16.6843,16.74,65200.0
2009-06-26 14:40:00,24.06,24.14,24.05,24.09,66000.0,16.7469,16.8026,16.74,16.7678,66000.0
2009-06-26 14:50:00,24.09,24.15,24.09,24.14,52100.0,16.7678,16.8096,16.7678,16.8026,52100.0
2009-06-26 15:00:00,24.15,24.19,24.13,24.13,63900.0,16.8096,16.8374,16.7957,16.7957,63900.0
2009-06-26 15:10:00,24.14,24.15,24.06,24.06,53000.0,16.8026,16.8096,16.7469,16.7469,53000.0
2009-06-26 15:20:00,24.06,24.15,24.06,24.15,63200.0,16.7469,16.8096,16.7469,16.8096,63200.0
2009-06-26 15:30:00,24.15,24.18,24.14,24.17,69000.0,16.8096,16.8305,16.8026,16.8235,69000.0
2009-06-26 15:40:00,24.17,24.24,24.14,24.17,232500.0,16.8235,16.8722,16.8026,16.8235,232500.0
2009-06-26 15:50:00,24.16,24.25,24.16,24.16,483600.0,16.8165,16.8792,16.8165,16.8165,483600.0
2009-06-29 09:30:00,24.03,24.16,23.96,23.96,102500.0,16.7261,16.8165,16.6773,16.6773,102500.0
2009-06-29 09:40:00,23.96,23.99,23.87,23.91,75500.0,16.6773,16.6982,16.6147,16.6425,75500.0
2009-06-29 09:50:00,23.92,24.02,23.9,23.93,49500.0,16.6495,16.7191,16.6356,16.6565,49500.0
2009-06-29 10:00:00,23.94,24.1,23.94,24.07,69800.0,16.6634,16.7748,16.6634,16.7539,69800.0
2009-06-29 10:10:00,24.08,24.12,24.01,24.04,74800.0,16.7609,16.7887,16.7121,16.733,74800.0
2009-06-29 10:20:00,24.05,24.24,24.04,24.23,92100.0,16.74,16.8722,16.733,16.8653,92100.0
2009-06-29 10:30:00,24.23,24.25,24.17,24.2,82500.0,16.8653,16.8792,16.8235,16.8444,82500.0
2009-06-29 10:40:00,24.2,24.26,24.13,24.23,56600.0,16.8444,16.8862,16.7957,16.8653,56600.0
2009-06-29 10:50:00,24.22,24.23,24.08,24.15,71400.0,16.8583,16.8653,16.7609,16.8096,71400.0
2009-06-29 11:00:00,24.16,24.16,24.09,24.15,44000.0,16.8165,16.8165,16.7678,16.8096,44000.0
2009-06-29 11:10:00,24.15,24.18,24.12,24.17,35400.0,16.8096,16.8305,16.7887,16.8235,35400.0
2009-06-29 11:20:00,24.17,24.24,24.17,24.18,43100.0,16.8235,16.8722,16.8235,16.8305,43100.0
2009-06-29 11:30:00,24.18,24.28,24.17,24.23,39600.0,16.8305,16.9001,16.8235,16.8653,39600.0
2009-06-29 11:40:00,24.22,24.33,24.2,24.27,47700.0,16.8583,16.9349,16.8444,16.8931,47700.0
2009-06-29 11:50:00,24.27,24.33,24.27,24.29,26100.0,16.8931,16.9349,16.8931,16.907,26100.0
2009-06-29 12:00:00,24.3,24.31,24.23,24.26,36000.0,16.914,16.921,16.8653,16.8862,36000.0
2009-06-29 12:10:00,24.26,24.27,24.24,24.27,14500.0,16.8862,16.8931,16.8722,16.8931,14500.0
2009-06-29 12:20:00,24.26,24.29,24.24,24.27,46500.0,16.8862,16.907,16.8722,16.8931,46500.0
2009-06-29 12:30:00,24.27,24.29,24.24,24.26,35900.0,16.8931,16.907,16.8722,16.8862,35900.0
2009-06-29 12:40:00,24.26,24.27,24.23,24.26,29800.0,16.8862,16.8931,16.8653,16.8862,29800.0
2009-06-29 12:50:00,24.27,24.3,24.25,24.25,31700.0,16.8931,16.914,16.8792,16.8792,31700.0
2009-06-29 13:00:00,24.25,24.33,24.25,24.33,42600.0,16.8792,16.9349,16.8792,16.9349,42600.0
2009-06-29 13:10:00,24.33,24.4,24.33,24.36,46700.0,16.9349,16.9836,16.9349,16.9558,46700.0
2009-06-29 13:20:00,24.36,24.43,24.36,24.42,44500.0,16.9558,17.0045,16.9558,16.9975,44500.0
2009-06-29 13:30:00,24.41,24.5,24.4,24.5,47800.0,16.9906,17.0532,16.9836,17.0532,47800.0
2009-06-29 13:40:00,24.51,24.51,24.44,24.45,36700.0,17.0602,17.0602,17.0114,17.0184,36700.0
2009-06-29 13:50:00,24.45,24.48,24.45,24.47,36100.0,17.0184,17.0393,17.0184,17.0323,36100.0
2009-06-29 14:00:00,24.46,24.49,24.43,24.48,67300.0,17.0254,17.0462,17.0045,17.0393,67300.0
2009-06-29 14:10:00,24.49,24.51,24.43,24.46,54600.0,17.0462,17.0602,17.0045,17.0254,54600.0
2009-06-29 14:20:00,24.46,24.48,24.44,24.45,38300.0,17.0254,17.0393,17.0114,17.0184,38300.0
2009-06-29 14:30:00,24.44,24.48,24.43,24.45,30300.0,17.0114,17.0393,17.0045,17.0184,30300.0
2009-06-29 14:40:00,24.45,24.49,24.41,24.46,53800.0,17.0184,17.0462,16.9906,17.0254,53800.0
2009-06-29 14:50:00,24.45,24.51,24.44,24.49,61000.0,17.0184,17.0602,17.0114,17.0462,61000.0
2009-06-29 15:00:00,24.49,24.51,24.46,24.49,45700.0,17.0462,17.0602,17.0254,17.0462,45700.0
2009-06-29 15:10:00,24.5,24.54,24.48,24.51,99800.0,17.0532,17.081,17.0393,17.0602,99800.0
2009-06-29 15:20:00,24.52,24.58,24.51,24.55,95100.0,17.0671,17.1089,17.0602,17.088,95100.0
2009-06-29 15:30:00,24.54,24.56,24.47,24.47,136300.0,17.081,17.095,17.0323,17.0323,136300.0
2009-06-29 15:40:00,24.48,24.6,24.48,24.59,243500.0,17.0393,17.1228,17.0393,17.1158,243500.0
2009-06-29 15:50:00,24.58,24.66,24.57,24.61,559900.0,17.1089,17.1646,17.1019,17.1298,559900.0
2009-06-30 09:30:00,24.58,24.58,24.24,24.28,159600.0,17.1089,17.1089,16.8722,16.9001,159600.0
2009-06-30 09:40:00,24.27,24.31,24.2,24.27,66400.0,16.8931,16.921,16.8444,16.8931,66400.0
2009-06-30 09:50:00,24.27,24.35,24.23,24.32,88100.0,16.8931,16.9488,16.8653,16.9279,88100.0
2009-06-30 10:00:00,24.31,24.32,24.18,24.2,117500.0,16.921,16.9279,16.8305,16.8444,117500.0
2009-06-30 10:10:00,24.21,24.24,24.08,24.08,71900.0,16.8513,16.8722,16.7609,16.7609,71900.0
2009-06-30 10:20:00,24.08,24.13,24.02,24.08,92800.0,16.7609,16.7957,16.7191,16.7609,92800.0
2009-06-30 10:30:00,24.09,24.09,23.96,24.07,80100.0,16.7678,16.7678,16.6773,16.7539,80100.0
2009-06-30 10:40:00,24.08,24.12,24.02,24.1,61400.0,16.7609,16.7887,16.7191,16.7748,61400.0
2009-06-30 10:50:00,24.1,24.18,24.07,24.14,48300.0,16.7748,16.8305,16.7539,16.8026,48300.0
2009-06-30 11:00:00,24.15,24.26,24.13,24.26,81200.0,16.8096,16.8862,16.7957,16.8862,81200.0
2009-06-30 11:10:00,24.25,24.28,24.21,24.26,46900.0,16.8792,16.9001,16.8513,16.8862,46900.0
2009-06-30 11:20:00,24.27,24.27,24.21,24.21,52200.0,16.8931,16.8931,16.8513,16.8513,52200.0
2009-06-30 11:30:00,24.21,24.21,24.13,24.16,49900.0,16.8513,16.8513,16.7957,16.8165,49900.0
2009-06-30 11:40:00,24.17,24.21,24.15,24.21,29100.0,16.8235,16.8513,16.8096,16.8513,29100.0
2009-06-30 11:50:00,24.2,24.25,24.19,24.22,45400.0,16.8444,16.8792,16.8374,16.8583,45400.0
2009-06-30 12:00:00,24.24,24.3,24.22,24.29,26200.0,16.8722,16.914,16.8583,16.907,26200.0
2009-06-30 12:10:00,24.29,24.34,24.26,24.27,41900.0,16.907,16.9418,16.8862,16.8931,41900.0
2009-06-30 12:20:00,24.27,24.3,24.21,24.28,18800.0,16.8931,16.914,16.8513,16.9001,18800.0
2009-06-30 12:30:00,24.29,24.32,24.27,24.29,21000.0,16.907,16.9279,16.8931,16.907,21000.0
2009-06-30 12:40:00,24.28,24.3,24.27,24.28,16100.0,16.9001,16.914,16.8931,16.9001,16100.0
2009-06-30 12:50:00,24.28,24.3,24.27,24.3,16100.0,16.9001,16.914,16.8931,16.914,16100.0
2009-06-30 13:00:00,24.3,24.31,24.25,24.28,28100.0,16.914,16.921,16.8792,16.9001,28100.0
2009-06-30 13:10:00,24.27,24.28,24.22,24.23,27100.0,16.8931,16.9001,16.8583,16.8653,27100.0
2009-06-30 13:20:00,24.22,24.36,24.22,24.34,81900.0,16.8583,16.9558,16.8583,16.9418,81900.0
2009-06-30 13:30:00,24.34,24.34,24.27,24.32,51400.0,16.9418,16.9418,16.8931,16.9279,51400.0
2009-06-30 13:40:00,24.32,24.34,24.29,24.29,37700.0,16.9279,16.9418,16.907,16.907,37700.0
2009-06-30 13:50:00,24.29,24.3,24.25,24.25,48100.0,16.907,16.914,16.8792,16.8792,48100.0
2009-06-30 14:00:00,24.25,24.34,24.23,24.32,72300.0,16.8792,16.9418,16.8653,16.9279,72300.0
2009-06-30 14:10:00,24.32,24.41,24.32,24.4,31400.0,16.9279,16.9906,16.9279,16.9836,31400.0
2009-06-30 14:20:00,24.4,24.44,24.38,24.42,49700.0,16.9836,17.0114,16.9697,16.9975,49700.0
2009-06-30 14:30:00,24.42,24.48,24.4,24.48,65700.0,16.9975,17.0393,16.9836,17.0393,65700.0
2009-06-30 14:40:00,24.47,24.49,24.45,24.46,56000.0,17.0323,17.0462,17.0184,17.0254,56000.0
2009-06-30 14:50:00,24.45,24.48,24.43,24.44,49400.0,17.0184,17.0393,17.0045,17.0114,49400.0
2009-06-30 15:00:00,24.44,24.45,24.36,24.39,65000.0,17.0114,17.0184,16.9558,16.9766,65000.0
2009-06-30 15:10:00,24.4,24.45,24.39,24.4,64700.0,16.9836,17.0184,16.9766,16.9836,64700.0
2009-06-30 15:20:00,24.4,24.45,24.38,24.42,78900.0,16.9836,17.0184,16.9697,16.9975,78900.0
2009-06-30 15:30:00,24.42,24.5,24.42,24.47,114000.0,16.9975,17.0532,16.9975,17.0323,114000.0
2009-06-30 15:40:00,24.47,24.5,24.4,24.49,199400.0,17.0323,17.0532,16.9836,17.0462,199400.0
2009-06-30 15:50:00,24.49,24.5,24.37,24.42,416500.0,17.0462,17.0532,16.9627,16.9975,416500.0
2009-07-01 09:30:00,24.48,24.58,24.35,24.36,152500.0,17.0393,17.1089,16.9488,16.9558,152500.0
2009-07-01 09:40:00,24.36,24.49,24.3,24.36,84100.0,16.9558,17.0462,16.914,16.9558,84100.0
2009-07-01 09:50:00,24.38,24.44,24.3,24.3,85600.0,16.9697,17.0114,16.914,16.914,85600.0
2009-07-01 10:00:00,24.3,24.31,24.19,24.2,107100.0,16.914,16.921,16.8374,16.8444,107100.0
2009-07-01 10:10:00,24.2,24.5,24.17,24.39,164500.0,16.8444,17.0532,16.8235,16.9766,164500.0
2009-07-01 10:20:00,24.39,24.61,24.39,24.6,123300.0,16.9766,17.1298,16.9766,17.1228,123300.0
2009-07-01 10:30:00,24.61,24.71,24.61,24.66,180700.0,17.1298,17.1994,17.1298,17.1646,180700.0
2009-07-01 10:40:00,24.67,24.75,24.66,24.72,139400.0,17.1715,17.2272,17.1646,17.2063,139400.0
2009-07-01 10:50:00,24.71,24.79,24.67,24.72,173200.0,17.1994,17.2551,17.1715,17.2063,173200.0
2009-07-01 11:00:00,24.72,24.73,24.66,24.73,128000.0,17.2063,17.2133,17.1646,17.2133,128000.0
2009-07-01 11:10:00,24.73,24.8,24.7,24.78,99600.0,17.2133,17.262,17.1924,17.2481,99600.0
2009-07-01 11:20:00,24.79,24.86,24.78,24.84,112700.0,17.2551,17.3038,17.2481,17.2899,112700.0
2009-07-01 11:30:00,24.84,24.91,24.83,24.91,86800.0,17.2899,17.3386,17.2829,17.3386,86800.0
2009-07-01 11:40:00,24.91,24.92,24.85,24.89,106900.0,17.3386,17.3455,17.2968,17.3247,106900.0
2009-07-01 11:50:00,24.9,25.03,24.89,24.98,152600.0,17.3316,17.4221,17.3247,17.3873,152600.0
2009-07-01 12:00:00,24.98,25.02,24.95,24.98,138200.0,17.3873,17.4151,17.3664,17.3873,138200.0
2009-07-01 12:10:00,24.98,25.04,24.96,25.04,125800.0,17.3873,17.4291,17.3734,17.4291,125800.0
2009-07-01 12:20:00,25.04,25.08,25.0,25.04,86400.0,17.4291,17.4569,17.4012,17.4291,86400.0
2009-07-01 12:30:00,25.03,25.07,24.98,25.06,77400.0,17.4221,17.45,17.3873,17.443,77400.0
2009-07-01 12:40:00,25.06,25.09,25.05,25.06,36800.0,17.443,17.4639,17.436,17.443,36800.0
2009-07-01 12:50:00,25.06,25.07,24.99,25.01,86800.0,17.443,17.45,17.3943,17.4082,86800.0
2009-07-01 13:00:00,25.0,25.08,25.0,25.07,96000.0,17.4012,17.4569,17.4012,17.45,96000.0
2009-07-01 13:10:00,25.08,25.16,25.07,25.11,117600.0,17.4569,17.5126,17.45,17.4778,117600.0
2009-07-01 13:20:00,25.12,25.21,25.11,25.19,155500.0,17.4848,17.5474,17.4778,17.5335,155500.0
2009-07-01 13:30:00,25.19,25.19,25.11,25.11,72800.0,17.5335,17.5335,17.4778,17.4778,72800.0
2009-07-01 13:40:00,25.11,25.12,25.02,25.05,139700.0,17.4778,17.4848,17.4151,17.436,139700.0
2009-07-01 13:50:00,25.04,25.07,25.03,25.07,56300.0,17.4291,17.45,17.4221,17.45,56300.0
2009-07-01 14:00:00,25.07,25.09,25.02,25.06,76800.0,17.45,17.4639,17.4151,17.443,76800.0
2009-07-01 14:10:00,25.06,25.08,25.04,25.08,40500.0,17.443,17.4569,17.4291,17.4569,40500.0
2009-07-01 14:20:00,25.09,25.11,25.07,25.09,37800.0,17.4639,17.4778,17.45,17.4639,37800.0
2009-07-01 14:30:00,25.1,25.1,25.01,25.02,73000.0,17.4708,17.4708,17.4082,17.4151,73000.0
2009-07-01 14:40:00,25.03,25.04,25.0,25.01,55400.0,17.4221,17.4291,17.4012,17.4082,55400.0
2009-07-01 14:50:00,25.02,25.19,25.01,25.19,345400.0,17.4151,17.5335,17.4082,17.5335,345400.0
2009-07-01 15:00:00,25.19,25.2,25.1,25.15,132400.0,17.5335,17.5404,17.4708,17.5056,132400.0
2009-07-01 15:10:00,25.15,25.15,25.09,25.09,78900.0,17.5056,17.5056,17.4639,17.4639,78900.0
2009-07-01 15:20:00,25.1,25.15,25.07,25.07,111600.0,17.4708,17.5056,17.45,17.45,111600.0
2009-07-01 15:30:00,25.07,25.09,25.02,25.09,184400.0,17.45,17.4639,17.4151,17.4639,184400.0
2009-07-01 15:40:00,25.09,25.16,25.09,25.14,302200.0,17.4639,17.5126,17.4639,17.4987,302200.0
2009-07-01 15:50:00,25.14,25.19,25.01,25.05,682300.0,17.4987,17.5335,17.4082,17.436,682300.0
2009-07-02 09:30:00,24.72,24.87,24.62,24.63,118400.0,17.2063,17.3107,17.1367,17.1437,118400.0
2009-07-02 09:40:00,24.63,24.74,24.62,24.73,208200.0,17.1437,17.2203,17.1367,17.2133,208200.0
2009-07-02 09:50:00,24.73,24.75,24.7,24.73,132500.0,17.2133,17.2272,17.1924,17.2133,132500.0
2009-07-02 10:00:00,24.73,24.83,24.63,24.68,155800.0,17.2133,17.2829,17.1437,17.1785,155800.0
2009-07-02 10:10:00,24.68,24.71,24.63,24.64,122200.0,17.1785,17.1994,17.1437,17.1506,122200.0
2009-07-02 10:20:00,24.63,24.65,24.54,24.57,82900.0,17.1437,17.1576,17.081,17.1019,82900.0
2009-07-02 10:30:00,24.56,24.62,24.53,24.6,85300.0,17.095,17.1367,17.0741,17.1228,85300.0
2009-07-02 10:40:00,24.6,24.63,24.58,24.6,94900.0,17.1228,17.1437,17.1089,17.1228,94900.0
2009-07-02 10:50:00,24.61,24.63,24.59,24.6,37400.0,17.1298,17.1437,17.1158,17.1228,37400.0
2009-07-02 11:00:00,24.6,24.61,24.56,24.57,65400.0,17.1228,17.1298,17.095,17.1019,65400.0
2009-07-02 11:10:00,24.56,24.57,24.5,24.51,82500.0,17.095,17.1019,17.0532,17.0602,82500.0
2009-07-02 11:20:00,24.5,24.51,24.46,24.49,72500.0,17.0532,17.0602,17.0254,17.0462,72500.0
2009-07-02 11:30:00,24.5,24.51,24.44,24.49,87100.0,17.0532,17.0602,17.0114,17.0462,87100.0
2009-07-02 11:40:00,24.5,24.5,24.42,24.49,62800.0,17.0532,17.0532,16.9975,17.0462,62800.0
2009-07-02 11:50:00,24.49,24.5,24.44,24.49,78100.0,17.0462,17.0532,17.0114,17.0462,78100.0
2009-07-02 12:00:00,24.49,24.53,24.45,24.51,70900.0,17.0462,17.0741,17.0184,17.0602,70900.0
2009-07-02 12:10:00,24.51,24.51,24.5,24.5,38800.0,17.0602,17.0602,17.0532,17.0532,38800.0
2009-07-02 12:20:00,24.5,24.51,24.49,24.5,54000.0,17.0532,17.0602,17.0462,17.0532,54000.0
2009-07-02 12:30:00,24.5,24.51,24.49,24.5,93900.0,17.0532,17.0602,17.0462,17.0532,93900.0
2009-07-02 12:40:00,24.5,24.51,24.46,24.46,32900.0,17.0532,17.0602,17.0254,17.0254,32900.0
2009-07-02 12:50:00,24.47,24.47,24.36,24.36,56800.0,17.0323,17.0323,16.9558,16.9558,56800.0
2009-07-02 13:00:00,24.37,24.37,24.35,24.35,28000.0,16.9627,16.9627,16.9488,16.9488,28000.0
2009-07-02 13:10:00,24.35,24.36,24.34,24.35,49800.0,16.9488,16.9558,16.9418,16.9488,49800.0
2009-07-02 13:20:00,24.35,24.36,24.27,24.28,100200.0,16.9488,16.9558,16.8931,16.9001,100200.0
2009-07-02 13:30:00,24.29,24.33,24.27,24.31,91600.0,16.907,16.9349,16.8931,16.921,91600.0
2009-07-02 13:40:00,24.32,24.32,24.28,24.3,77800.0,16.9279,16.9279,16.9001,16.914,77800.0
2009-07-02 13:50:00,24.29,24.31,24.25,24.29,56300.0,16.907,16.921,16.8792,16.907,56300.0
2009-07-02 14:00:00,24.28,24.31,24.27,24.3,96300.0,16.9001,16.921,16.8931,16.914,96300.0
2009-07-02 14:10:00,24.29,24.31,24.21,24.23,130900.0,16.907,16.921,16.8513,16.8653,130900.0
2009-07-02 14:20:00,24.23,24.25,24.21,24.24,90600.0,16.8653,16.8792,16.8513,16.8722,90600.0
2009-07-02 14:30:00,24.23,24.24,24.21,24.22,96000.0,16.8653,16.8722,16.8513,16.8583,96000.0
2009-07-02 14:40:00,24.22,24.24,24.21,24.23,76400.0,16.8583,16.8722,16.8513,16.8653,76400.0
2009-07-02 14:50:00,24.23,24.25,24.22,24.24,81600.0,16.8653,16.8792,16.8583,16.8722,81600.0
2009-07-02 15:00:00,24.24,24.26,24.21,24.22,95500.0,16.8722,16.8862,16.8513,16.8583,95500.0
2009-07-02 15:10:00,24.22,24.27,24.19,24.24,157100.0,16.8583,16.8931,16.8374,16.8722,157100.0
2009-07-02 15:20:00,24.23,24.23,24.11,24.12,225000.0,16.8653,16.8653,16.7817,16.7887,225000.0
2009-07-02 15:30:00,24.13,24.19,24.07,24.17,207200.0,16.7957,16.8374,16.7539,16.8235,207200.0
2009-07-02 15:40:00,24.17,24.17,24.07,24.14,217000.0,16.8235,16.8235,16.7539,16.8026,217000.0
2009-07-02 15:50:00,24.13,24.22,24.02,24.1,714600.0,16.7957,16.8583,16.7191,16.7748,714600.0
2009-07-06 09:30:00,24.11,24.55,24.02,24.26,297300.0,16.7817,17.088,16.7191,16.8862,297300.0
2009-07-06 09:40:00,24.26,24.42,24.22,24.36,177200.0,16.8862,16.9975,16.8583,16.9558,177200.0
2009-07-06 09:50:00,24.36,24.4,24.28,24.32,102300.0,16.9558,16.9836,16.9001,16.9279,102300.0
2009-07-06 10:00:00,24.33,24.49,24.32,24.36,129400.0,16.9349,17.0462,16.9279,16.9558,129400.0
2009-07-06 10:10:00,24.36,24.5,24.32,24.46,126100.0,16.9558,17.0532,16.9279,17.0254,126100.0
2009-07-06 10:20:00,24.46,24.52,24.44,24.45,172200.0,17.0254,17.0671,17.0114,17.0184,172200.0
2009-07-06 10:30:00,24.45,24.49,24.44,24.45,162100.0,17.0184,17.0462,17.0114,17.0184,162100.0
2009-07-06 10:40:00,24.46,24.55,24.42,24.53,203600.0,17.0254,17.088,16.9975,17.0741,203600.0
2009-07-06 10:50:00,24.54,24.56,24.46,24.5,95600.0,17.081,17.095,17.0254,17.0532,95600.0
2009-07-06 11:00:00,24.51,24.53,24.36,24.36,85600.0,17.0602,17.0741,16.9558,16.9558,85600.0
2009-07-06 11:10:00,24.36,24.42,24.33,24.38,120800.0,16.9558,16.9975,16.9349,16.9697,120800.0
2009-07-06 11:20:00,24.38,24.45,24.37,24.39,69500.0,16.9697,17.0184,16.9627,16.9766,69500.0
2009-07-06 11:30:00,24.4,24.5,24.37,24.43,105900.0,16.9836,17.0532,16.9627,17.0045,105900.0
2009-07-06 11:40:00,24.43,24.46,24.39,24.45,98300.0,17.0045,17.0254,16.9766,17.0184,98300.0
2009-07-06 11:50:00,24.45,24.5,24.45,24.45,48300.0,17.0184,17.0532,17.0184,17.0184,48300.0
2009-07-06 12:00:00,24.45,24.46,24.39,24.4,56800.0,17.0184,17.0254,16.9766,16.9836,56800.0
2009-07-06 12:10:00,24.39,24.47,24.39,24.47,56500.0,16.9766,17.0323,16.9766,17.0323,56500.0
2009-07-06 12:20:00,24.47,24.49,24.41,24.42,58500.0,17.0323,17.0462,16.9906,16.9975,58500.0
2009-07-06 12:30:00,24.42,24.45,24.41,24.42,44500.0,16.9975,17.0184,16.9906,16.9975,44500.0
2009-07-06 12:40:00,24.42,24.43,24.41,24.41,49700.0,16.9975,17.0045,16.9906,16.9906,49700.0
2009-07-06 12:50:00,24.42,24.5,24.41,24.44,30300.0,16.9975,17.0532,16.9906,17.0114,30300.0
2009-07-06 13:00:00,24.43,24.48,24.42,24.43,113500.0,17.0045,17.0393,16.9975,17.0045,113500.0
2009-07-06 13:10:00,24.43,24.56,24.42,24.52,72900.0,17.0045,17.095,16.9975,17.0671,72900.0
2009-07-06 13:20:00,24.52,24.59,24.5,24.54,100000.0,17.0671,17.1158,17.0532,17.081,100000.0
2009-07-06 13:30:00,24.54,24.54,24.47,24.54,54500.0,17.081,17.081,17.0323,17.081,54500.0
2009-07-06 13:40:00,24.54,24.57,24.52,24.52,40800.0,17.081,17.1019,17.0671,17.0671,40800.0
2009-07-06 13:50:00,24.53,24.56,24.52,24.53,33600.0,17.0741,17.095,17.0671,17.0741,33600.0
2009-07-06 14:00:00,24.54,24.58,24.53,24.57,59100.0,17.081,17.1089,17.0741,17.1019,59100.0
2009-07-06 14:10:00,24.57,24.66,24.55,24.57,69300.0,17.1019,17.1646,17.088,17.1019,69300.0
2009-07-06 14:20:00,24.57,24.58,24.52,24.52,36600.0,17.1019,17.1089,17.0671,17.0671,36600.0
2009-07-06 14:30:00,24.52,24.57,24.49,24.52,66500.0,17.0671,17.1019,17.0462,17.0671,66500.0
2009-07-06 14:40:00,24.51,24.56,24.43,24.51,111100.0,17.0602,17.095,17.0045,17.0602,111100.0
2009-07-06 14:50:00,24.51,24.52,24.45,24.51,161600.0,17.0602,17.0671,17.0184,17.0602,161600.0
2009-07-06 15:00:00,24.5,24.6,24.5,24.51,93600.0,17.0532,17.1228,17.0532,17.0602,93600.0
2009-07-06 15:10:00,24.51,24.55,24.46,24.51,140500.0,17.0602,17.088,17.0254,17.0602,140500.0
2009-07-06 15:20:00,24.5,24.53,24.49,24.51,140000.0,17.0532,17.0741,17.0462,17.0602,140000.0
2009-07-06 15:30:00,24.52,24.52,24.42,24.45,242700.0,17.0671,17.0671,16.9975,17.0184,242700.0
2009-07-06 15:40:00,24.46,24.62,24.44,24.53,294800.0,17.0254,17.1367,17.0114,17.0741,294800.0
2009-07-06 15:50:00,24.54,24.71,24.53,24.7,645000.0,17.081,17.1994,17.0741,17.1924,645000.0
2009-07-07 09:30:00,24.71,24.72,24.37,24.41,113300.0,17.1994,17.2063,16.9627,16.9906,113300.0
2009-07-07 09:40:00,24.4,24.47,24.36,24.38,83000.0,16.9836,17.0323,16.9558,16.9697,83000.0
2009-07-07 09:50:00,24.39,24.56,24.39,24.53,123100.0,16.9766,17.095,16.9766,17.0741,123100.0
2009-07-07 10:00:00,24.52,24.52,24.44,24.51,89500.0,17.0671,17.0671,17.0114,17.0602,89500.0
2009-07-07 10:10:00,24.51,24.54,24.46,24.51,61000.0,17.0602,17.081,17.0254,17.0602,61000.0
2009-07-07 10:20:00,24.52,24.59,24.52,24.55,31100.0,17.0671,17.1158,17.0671,17.088,31100.0
2009-07-07 10:30:00,24.56,24.56,24.46,24.5,61400.0,17.095,17.095,17.0254,17.0532,61400.0
2009-07-07 10:40:00,24.51,24.53,24.45,24.46,46600.0,17.0602,17.0741,17.0184,17.0254,46600.0
2009-07-07 10:50:00,24.46,24.49,24.4,24.41,51400.0,17.0254,17.0462,16.9836,16.9906,51400.0
2009-07-07 11:00:00,24.41,24.46,24.39,24.45,60600.0,16.9906,17.0254,16.9766,17.0184,60600.0
2009-07-07 11:10:00,24.46,24.47,24.38,24.38,45700.0,17.0254,17.0323,16.9697,16.9697,45700.0
2009-07-07 11:20:00,24.39,24.4,24.28,24.28,126800.0,16.9766,16.9836,16.9001,16.9001,126800.0
2009-07-07 11:30:00,24.29,24.29,24.25,24.28,45700.0,16.907,16.907,16.8792,16.9001,45700.0
2009-07-07 11:40:00,24.28,24.28,24.24,24.26,41200.0,16.9001,16.9001,16.8722,16.8862,41200.0
2009-07-07 11:50:00,24.27,24.32,24.27,24.29,54900.0,16.8931,16.9279,16.8931,16.907,54900.0
2009-07-07 12:00:00,24.29,24.31,24.27,24.3,96600.0,16.907,16.921,16.8931,16.914,96600.0
2009-07-07 12:10:00,24.3,24.34,24.29,24.33,86200.0,16.914,16.9418,16.907,16.9349,86200.0
2009-07-07 12:20:00,24.34,24.34,24.25,24.28,69600.0,16.9418,16.9418,16.8792,16.9001,69600.0
2009-07-07 12:30:00,24.28,24.32,24.28,24.28,27100.0,16.9001,16.9279,16.9001,16.9001,27100.0
2009-07-07 12:40:00,24.29,24.36,24.28,24.36,27700.0,16.907,16.9558,16.9001,16.9558,27700.0
2009-07-07 12:50:00,24.35,24.36,24.26,24.3,33300.0,16.9488,16.9558,16.8862,16.914,33300.0
2009-07-07 13:00:00,24.31,24.31,24.25,24.31,47100.0,16.921,16.921,16.8792,16.921,47100.0
2009-07-07 13:10:00,24.31,24.38,24.3,24.31,32600.0,16.921,16.9697,16.914,16.921,32600.0
2009-07-07 13:20:00,24.31,24.37,24.26,24.34,99000.0,16.921,16.9627,16.8862,16.9418,99000.0
2009-07-07 13:30:00,24.34,24.45,24.31,24.34,75000.0,16.9418,17.0184,16.921,16.9418,75000.0
2009-07-07 13:40:00,24.35,24.35,24.27,24.27,112700.0,16.9488,16.9488,16.8931,16.8931,112700.0
2009-07-07 13:50:00,24.26,24.31,24.23,24.3,67500.0,16.8862,16.921,16.8653,16.914,67500.0
2009-07-07 14:00:00,24.3,24.3,24.16,24.17,122900.0,16.914,16.914,16.8165,16.8235,122900.0
2009-07-07 14:10:00,24.17,24.28,24.17,24.23,54800.0,16.8235,16.9001,16.8235,16.8653,54800.0
2009-07-07 14:20:00,24.23,24.26,24.2,24.22,48300.0,16.8653,16.8862,16.8444,16.8583,48300.0
2009-07-07 14:30:00,24.22,24.23,24.18,24.23,30500.0,16.8583,16.8653,16.8305,16.8653,30500.0
2009-07-07 14:40:00,24.23,24.23,24.15,24.15,52100.0,16.8653,16.8653,16.8096,16.8096,52100.0
2009-07-07 14:50:00,24.15,24.16,24.03,24.07,126600.0,16.8096,16.8165,16.7261,16.7539,126600.0
2009-07-07 15:00:00,24.07,24.07,23.93,23.96,136500.0,16.7539,16.7539,16.6565,16.6773,136500.0
2009-07-07 15:10:00,23.96,23.99,23.92,23.94,199100.0,16.6773,16.6982,16.6495,16.6634,199100.0
2009-07-07 15:20:00,23.94,23.99,23.85,23.96,245000.0,16.6634,16.6982,16.6008,16.6773,245000.0
2009-07-07 15:30:00,23.95,24.01,23.9,23.9,184200.0,16.6704,16.7121,16.6356,16.6356,184200.0
2009-07-07 15:40:00,23.91,23.97,23.86,23.88,251000.0,16.6425,16.6843,16.6077,16.6217,251000.0
2009-07-07 15:50:00,23.87,23.94,23.84,23.85,651300.0,16.6147,16.6634,16.5938,16.6008,651300.0
2009-07-08 09:30:00,23.85,24.07,23.8,23.82,113200.0,16.6008,16.7539,16.566,16.5799,113200.0
2009-07-08 09:40:00,23.81,23.94,23.81,23.9,164400.0,16.5729,16.6634,16.5729,16.6356,164400.0
2009-07-08 09:50:00,23.89,23.98,23.87,23.89,102800.0,16.6286,16.6913,16.6147,16.6286,102800.0
2009-07-08 10:00:00,23.89,23.91,23.83,23.86,126100.0,16.6286,16.6425,16.5868,16.6077,126100.0
2009-07-08 10:10:00,23.85,23.88,23.82,23.83,100000.0,16.6008,16.6217,16.5799,16.5868,100000.0
2009-07-08 10:20:00,23.83,23.85,23.76,23.82,171000.0,16.5868,16.6008,16.5381,16.5799,171000.0
2009-07-08 10:30:00,23.83,23.85,23.77,23.85,160400.0,16.5868,16.6008,16.5451,16.6008,160400.0
2009-07-08 10:40:00,23.82,23.93,23.8,23.89,91700.0,16.5799,16.6565,16.566,16.6286,91700.0
2009-07-08 10:50:00,23.89,23.92,23.82,23.82,59700.0,16.6286,16.6495,16.5799,16.5799,59700.0
2009-07-08 11:00:00,23.82,23.92,23.79,23.79,96600.0,16.5799,16.6495,16.559,16.559,96600.0
2009-07-08 11:10:00,23.79,23.79,23.63,23.66,192500.0,16.559,16.559,16.4476,16.4685,192500.0
2009-07-08 11:20:00,23.65,23.66,23.48,23.54,173600.0,16.4616,16.4685,16.3432,16.385,173600.0
2009-07-08 11:30:00,23.54,23.63,23.53,23.57,225800.0,16.385,16.4476,16.378,16.4059,225800.0
2009-07-08 11:40:00,23.57,23.65,23.56,23.65,46300.0,16.4059,16.4616,16.3989,16.4616,46300.0
2009-07-08 11:50:00,23.64,23.66,23.59,23.62,168600.0,16.4546,16.4685,16.4198,16.4407,168600.0
2009-07-08 12:00:00,23.61,23.67,23.6,23.67,97100.0,16.4337,16.4755,16.4268,16.4755,97100.0
2009-07-08 12:10:00,23.66,23.7,23.56,23.57,130200.0,16.4685,16.4964,16.3989,16.4059,130200.0
2009-07-08 12:20:00,23.57,23.58,23.4,23.45,191900.0,16.4059,16.4128,16.2875,16.3224,191900.0
2009-07-08 12:30:00,23.46,23.54,23.42,23.46,121000.0,16.3293,16.385,16.3015,16.3293,121000.0
2009-07-08 12:40:00,23.46,23.54,23.43,23.51,72100.0,16.3293,16.385,16.3084,16.3641,72100.0
2009-07-08 12:50:00,23.51,23.55,23.4,23.41,78800.0,16.3641,16.392,16.2875,16.2945,78800.0
2009-07-08 13:00:00,23.41,23.63,23.41,23.59,136500.0,16.2945,16.4476,16.2945,16.4198,136500.0
2009-07-08 13:10:00,23.59,23.62,23.51,23.51,101200.0,16.4198,16.4407,16.3641,16.3641,101200.0
2009-07-08 13:20:00,23.51,23.6,23.45,23.56,85500.0,16.3641,16.4268,16.3224,16.3989,85500.0
2009-07-08 13:30:00,23.55,23.58,23.48,23.49,156700.0,16.392,16.4128,16.3432,16.3502,156700.0
2009-07-08 13:40:00,23.49,23.51,23.43,23.45,83400.0,16.3502,16.3641,16.3084,16.3224,83400.0
2009-07-08 13:50:00,23.44,23.44,23.34,23.35,49500.0,16.3154,16.3154,16.2458,16.2527,49500.0
2009-07-08 14:00:00,23.36,23.38,23.2,23.25,96600.0,16.2597,16.2736,16.1483,16.1831,96600.0
2009-07-08 14:10:00,23.25,23.26,23.1,23.15,213700.0,16.1831,16.1901,16.0787,16.1135,213700.0
2009-07-08 14:20:00,23.16,23.23,23.08,23.15,163500.0,16.1205,16.1692,16.0648,16.1135,163500.0
2009-07-08 14:30:00,23.15,23.21,23.08,23.19,137000.0,16.1135,16.1553,16.0648,16.1414,137000.0
2009-07-08 14:40:00,23.18,23.21,23.03,23.03,137400.0,16.1344,16.1553,16.03,16.03,137400.0
2009-07-08 14:50:00,23.03,23.23,23.02,23.19,175700.0,16.03,16.1692,16.023,16.1414,175700.0
2009-07-08 15:00:00,23.2,23.37,23.17,23.27,208200.0,16.1483,16.2667,16.1275,16.1971,208200.0
2009-07-08 15:10:00,23.27,23.36,23.21,23.29,154300.0,16.1971,16.2597,16.1553,16.211,154300.0
2009-07-08 15:20:00,23.29,23.34,23.06,23.09,167500.0,16.211,16.2458,16.0509,16.0718,167500.0
2009-07-08 15:30:00,23.08,23.27,23.08,23.24,273700.0,16.0648,16.1971,16.0648,16.1762,273700.0
2009-07-08 15:40:00,23.23,23.45,23.18,23.36,348100.0,16.1692,16.3224,16.1344,16.2597,348100.0
2009-07-08 15:50:00,23.36,23.49,23.31,23.41,793600.0,16.2597,16.3502,16.2249,16.2945,793600.0
2009-07-09 09:30:00,23.69,23.9,23.58,23.75,134100.0,16.4894,16.6356,16.4128,16.5312,134100.0
2009-07-09 09:40:00,23.75,23.75,23.61,23.62,58700.0,16.5312,16.5312,16.4337,16.4407,58700.0
2009-07-09 09:50:00,23.62,23.85,23.62,23.77,77000.0,16.4407,16.6008,16.4407,16.5451,77000.0
2009-07-09 10:00:00,23.77,23.78,23.71,23.72,47800.0,16.5451,16.552,16.5033,16.5103,47800.0
2009-07-09 10:10:00,23.72,23.74,23.65,23.7,50300.0,16.5103,16.5242,16.4616,16.4964,50300.0
2009-07-09 10:20:00,23.7,23.72,23.57,23.59,81400.0,16.4964,16.5103,16.4059,16.4198,81400.0
2009-07-09 10:30:00,23.59,23.61,23.55,23.55,59700.0,16.4198,16.4337,16.392,16.392,59700.0
2009-07-09 10:40:00,23.56,23.6,23.43,23.43,158500.0,16.3989,16.4268,16.3084,16.3084,158500.0
2009-07-09 10:50:00,23.44,23.5,23.42,23.45,84000.0,16.3154,16.3572,16.3015,16.3224,84000.0
2009-07-09 11:00:00,23.45,23.45,23.35,23.4,75400.0,16.3224,16.3224,16.2527,16.2875,75400.0
2009-07-09 11:10:00,23.4,23.47,23.37,23.43,61700.0,16.2875,16.3363,16.2667,16.3084,61700.0
2009-07-09 11:20:00,23.43,23.48,23.42,23.42,35200.0,16.3084,16.3432,16.3015,16.3015,35200.0
2009-07-09 11:30:00,23.41,23.5,23.38,23.48,67900.0,16.2945,16.3572,16.2736,16.3432,67900.0
2009-07-09 11:40:00,23.49,23.55,23.46,23.49,96600.0,16.3502,16.392,16.3293,16.3502,96600.0
2009-07-09 11:50:00,23.49,23.51,23.34,23.38,171700.0,16.3502,16.3641,16.2458,16.2736,171700.0
2009-07-09 12:00:00,23.38,23.44,23.34,23.42,100300.0,16.2736,16.3154,16.2458,16.3015,100300.0
2009-07-09 12:10:00,23.42,23.44,23.38,23.44,49100.0,16.3015,16.3154,16.2736,16.3154,49100.0
2009-07-09 12:20:00,23.44,23.53,23.43,23.51,89700.0,16.3154,16.378,16.3084,16.3641,89700.0
2009-07-09 12:30:00,23.51,23.57,23.5,23.54,54100.0,16.3641,16.4059,16.3572,16.385,54100.0
2009-07-09 12:40:00,23.54,23.58,23.53,23.54,40100.0,16.385,16.4128,16.378,16.385,40100.0
2009-07-09 12:50:00,23.54,23.57,23.51,23.54,67700.0,16.385,16.4059,16.3641,16.385,67700.0
2009-07-09 13:00:00,23.55,23.55,23.43,23.48,72800.0,16.392,16.392,16.3084,16.3432,72800.0
2009-07-09 13:10:00,23.49,23.57,23.49,23.5,68000.0,16.3502,16.4059,16.3502,16.3572,68000.0
2009-07-09 13:20:00,23.51,23.54,23.45,23.47,69300.0,16.3641,16.385,16.3224,16.3363,69300.0
2009-07-09 13:30:00,23.47,23.51,23.42,23.45,45800.0,16.3363,16.3641,16.3015,16.3224,45800.0
2009-07-09 13:40:00,23.44,23.49,23.42,23.47,40400.0,16.3154,16.3502,16.3015,16.3363,40400.0
2009-07-09 13:50:00,23.47,23.49,23.47,23.49,24200.0,16.3363,16.3502,16.3363,16.3502,24200.0
2009-07-09 14:00:00,23.48,23.51,23.45,23.46,62400.0,16.3432,16.3641,16.3224,16.3293,62400.0
2009-07-09 14:10:00,23.45,23.54,23.45,23.53,61800.0,16.3224,16.385,16.3224,16.378,61800.0
2009-07-09 14:20:00,23.53,23.56,23.5,23.5,87500.0,16.378,16.3989,16.3572,16.3572,87500.0
2009-07-09 14:30:00,23.49,23.54,23.46,23.46,73800.0,16.3502,16.385,16.3293,16.3293,73800.0
2009-07-09 14:40:00,23.47,23.47,23.42,23.42,63500.0,16.3363,16.3363,16.3015,16.3015,63500.0
2009-07-09 14:50:00,23.42,23.44,23.31,23.32,60100.0,16.3015,16.3154,16.2249,16.2319,60100.0
2009-07-09 15:00:00,23.31,23.34,23.27,23.31,100300.0,16.2249,16.2458,16.1971,16.2249,100300.0
2009-07-09 15:10:00,23.32,23.41,23.3,23.4,68900.0,16.2319,16.2945,16.2179,16.2875,68900.0
2009-07-09 15:20:00,23.4,23.41,23.28,23.3,108800.0,16.2875,16.2945,16.204,16.2179,108800.0
2009-07-09 15:30:00,23.3,23.34,23.25,23.29,111600.0,16.2179,16.2458,16.1831,16.211,111600.0
2009-07-09 15:40:00,23.28,23.36,23.26,23.34,129800.0,16.204,16.2597,16.1901,16.2458,129800.0
2009-07-09 15:50:00,23.34,23.37,23.26,23.35,604400.0,16.2458,16.2667,16.1901,16.2527,604400.0
2009-07-10 09:30:00,23.2,23.53,23.16,23.18,119900.0,16.1483,16.378,16.1205,16.1344,119900.0
2009-07-10 09:40:00,23.18,23.27,23.14,23.21,85100.0,16.1344,16.1971,16.1066,16.1553,85100.0
2009-07-10 09:50:00,23.22,23.26,23.05,23.14,145400.0,16.1623,16.1901,16.0439,16.1066,145400.0
2009-07-10 10:00:00,23.14,23.15,23.02,23.04,139000.0,16.1066,16.1135,16.023,16.037,139000.0
2009-07-10 10:10:00,23.05,23.06,22.95,23.01,292700.0,16.0439,16.0509,15.9743,16.0161,292700.0
2009-07-10 10:20:00,23.0,23.05,22.92,23.02,162200.0,16.0091,16.0439,15.9534,16.023,162200.0
2009-07-10 10:30:00,23.04,23.04,22.87,22.87,90100.0,16.037,16.037,15.9186,15.9186,90100.0
2009-07-10 10:40:00,22.86,22.95,22.84,22.91,99100.0,15.9117,15.9743,15.8978,15.9465,99100.0
2009-07-10 10:50:00,22.91,22.95,22.84,22.95,116500.0,15.9465,15.9743,15.8978,15.9743,116500.0
2009-07-10 11:00:00,22.94,22.94,22.87,22.91,111500.0,15.9674,15.9674,15.9186,15.9465,111500.0
2009-07-10 11:10:00,22.89,22.94,22.85,22.93,87000.0,15.9326,15.9674,15.9047,15.9604,87000.0
2009-07-10 11:20:00,22.93,22.93,22.88,22.91,59300.0,15.9604,15.9604,15.9256,15.9465,59300.0
2009-07-10 11:30:00,22.9,22.92,22.82,22.83,88400.0,15.9395,15.9534,15.8838,15.8908,88400.0
2009-07-10 11:40:00,22.83,22.86,22.82,22.85,35700.0,15.8908,15.9117,15.8838,15.9047,35700.0
2009-07-10 11:50:00,22.86,22.9,22.84,22.86,34500.0,15.9117,15.9395,15.8978,15.9117,34500.0
2009-07-10 12:00:00,22.86,23.0,22.86,23.0,67900.0,15.9117,16.0091,15.9117,16.0091,67900.0
2009-07-10 12:10:00,23.0,23.1,22.99,23.09,52300.0,16.0091,16.0787,16.0022,16.0718,52300.0
2009-07-10 12:20:00,23.1,23.12,23.08,23.11,42000.0,16.0787,16.0927,16.0648,16.0857,42000.0
2009-07-10 12:30:00,23.12,23.16,23.08,23.16,51100.0,16.0927,16.1205,16.0648,16.1205,51100.0
2009-07-10 12:40:00,23.16,23.3,23.16,23.3,63100.0,16.1205,16.2179,16.1205,16.2179,63100.0
2009-07-10 12:50:00,23.29,23.29,23.2,23.22,24100.0,16.211,16.211,16.1483,16.1623,24100.0
2009-07-10 13:00:00,23.22,23.27,23.22,23.27,28000.0,16.1623,16.1971,16.1623,16.1971,28000.0
2009-07-10 13:10:00,23.27,23.29,23.25,23.28,34500.0,16.1971,16.211,16.1831,16.204,34500.0
2009-07-10 13:20:00,23.28,23.29,23.16,23.17,25600.0,16.204,16.211,16.1205,16.1275,25600.0
2009-07-10 13:30:00,23.16,23.18,23.15,23.16,24800.0,16.1205,16.1344,16.1135,16.1205,24800.0
2009-07-10 13:40:00,23.16,23.25,23.16,23.2,44200.0,16.1205,16.1831,16.1205,16.1483,44200.0
2009-07-10 13:50:00,23.2,23.21,23.17,23.18,54300.0,16.1483,16.1553,16.1275,16.1344,54300.0
2009-07-10 14:00:00,23.18,23.18,23.13,23.14,59800.0,16.1344,16.1344,16.0996,16.1066,59800.0
2009-07-10 14:10:00,23.13,23.14,23.06,23.11,119500.0,16.0996,16.1066,16.0509,16.0857,119500.0
2009-07-10 14:20:00,23.11,23.12,23.04,23.09,47000.0,16.0857,16.0927,16.037,16.0718,47000.0
2009-07-10 14:30:00,23.1,23.17,23.09,23.15,30800.0,16.0787,16.1275,16.0718,16.1135,30800.0
2009-07-10 14:40:00,23.16,23.17,23.12,23.15,52300.0,16.1205,16.1275,16.0927,16.1135,52300.0
2009-07-10 14:50:00,23.16,23.19,23.15,23.15,64500.0,16.1205,16.1414,16.1135,16.1135,64500.0
2009-07-10 15:00:00,23.16,23.17,23.11,23.12,75800.0,16.1205,16.1275,16.0857,16.0927,75800.0
2009-07-10 15:10:00,23.12,23.17,23.11,23.13,82100.0,16.0927,16.1275,16.0857,16.0996,82100.0
2009-07-10 15:20:00,23.12,23.13,23.06,23.08,86100.0,16.0927,16.0996,16.0509,16.0648,86100.0
2009-07-10 15:30:00,23.07,23.17,23.04,23.14,96700.0,16.0579,16.1275,16.037,16.1066,96700.0
2009-07-10 15:40:00,23.15,23.28,23.12,23.25,173700.0,16.1135,16.204,16.0927,16.1831,173700.0
2009-07-10 15:50:00,23.26,23.26,23.07,23.08,469100.0,16.1901,16.1901,16.0579,16.0648,469100.0
2009-07-13 09:30:00,23.34,23.7,23.27,23.66,258200.0,16.2458,16.4964,16.1971,16.4685,258200.0
2009-07-13 09:40:00,23.66,23.89,23.66,23.8,166500.0,16.4685,16.6286,16.4685,16.566,166500.0
2009-07-13 09:50:00,23.8,23.92,23.78,23.84,144500.0,16.566,16.6495,16.552,16.5938,144500.0
2009-07-13 10:00:00,23.84,23.93,23.82,23.83,186200.0,16.5938,16.6565,16.5799,16.5868,186200.0
2009-07-13 10:10:00,23.83,24.04,23.83,23.96,320500.0,16.5868,16.733,16.5868,16.6773,320500.0
2009-07-13 10:20:00,23.96,24.11,23.96,24.11,143000.0,16.6773,16.7817,16.6773,16.7817,143000.0
2009-07-13 10:30:00,24.11,24.2,24.03,24.03,111100.0,16.7817,16.8444,16.7261,16.7261,111100.0
2009-07-13 10:40:00,24.03,24.15,24.02,24.11,93200.0,16.7261,16.8096,16.7191,16.7817,93200.0
2009-07-13 10:50:00,24.12,24.13,24.03,24.05,170200.0,16.7887,16.7957,16.7261,16.74,170200.0
2009-07-13 11:00:00,24.04,24.08,23.93,23.93,138500.0,16.733,16.7609,16.6565,16.6565,138500.0
2009-07-13 11:10:00,23.94,23.98,23.93,23.95,151300.0,16.6634,16.6913,16.6565,16.6704,151300.0
2009-07-13 11:20:00,23.95,23.97,23.89,23.95,93800.0,16.6704,16.6843,16.6286,16.6704,93800.0
2009-07-13 11:30:00,23.95,24.04,23.94,24.02,197500.0,16.6704,16.733,16.6634,16.7191,197500.0
2009-07-13 11:40:00,24.02,24.1,24.0,24.01,129500.0,16.7191,16.7748,16.7052,16.7121,129500.0
2009-07-13 11:50:00,24.01,24.07,23.98,23.99,88500.0,16.7121,16.7539,16.6913,16.6982,88500.0
2009-07-13 12:00:00,23.99,24.04,23.99,24.01,38100.0,16.6982,16.733,16.6982,16.7121,38100.0
2009-07-13 12:10:00,24.02,24.04,23.99,24.0,61800.0,16.7191,16.733,16.6982,16.7052,61800.0
2009-07-13 12:20:00,23.99,24.03,23.97,24.02,31300.0,16.6982,16.7261,16.6843,16.7191,31300.0
2009-07-13 12:30:00,24.03,24.03,23.94,23.95,52400.0,16.7261,16.7261,16.6634,16.6704,52400.0
2009-07-13 12:40:00,23.94,23.98,23.93,23.96,45600.0,16.6634,16.6913,16.6565,16.6773,45600.0
2009-07-13 12:50:00,23.95,23.96,23.89,23.91,50700.0,16.6704,16.6773,16.6286,16.6425,50700.0
2009-07-13 13:00:00,23.9,24.0,23.89,24.0,92000.0,16.6356,16.7052,16.6286,16.7052,92000.0
2009-07-13 13:10:00,23.99,24.04,23.97,23.99,58800.0,16.6982,16.733,16.6843,16.6982,58800.0
2009-07-13 13:20:00,23.99,24.05,23.98,24.05,125400.0,16.6982,16.74,16.6913,16.74,125400.0
2009-07-13 13:30:00,24.04,24.05,23.98,24.04,73200.0,16.733,16.74,16.6913,16.733,73200.0
2009-07-13 13:40:00,24.04,24.08,24.03,24.06,97400.0,16.733,16.7609,16.7261,16.7469,97400.0
2009-07-13 13:50:00,24.06,24.1,24.04,24.1,111300.0,16.7469,16.7748,16.733,16.7748,111300.0
2009-07-13 14:00:00,24.1,24.11,24.07,24.07,81500.0,16.7748,16.7817,16.7539,16.7539,81500.0
2009-07-13 14:10:00,24.08,24.15,24.08,24.13,75300.0,16.7609,16.8096,16.7609,16.7957,75300.0
2009-07-13 14:20:00,24.13,24.21,24.13,24.19,85400.0,16.7957,16.8513,16.7957,16.8374,85400.0
2009-07-13 14:30:00,24.19,24.26,24.17,24.26,80100.0,16.8374,16.8862,16.8235,16.8862,80100.0
2009-07-13 14:40:00,24.26,24.29,24.21,24.29,154000.0,16.8862,16.907,16.8513,16.907,154000.0
2009-07-13 14:50:00,24.29,24.36,24.28,24.32,164300.0,16.907,16.9558,16.9001,16.9279,164300.0
2009-07-13 15:00:00,24.32,24.4,24.31,24.36,174700.0,16.9279,16.9836,16.921,16.9558,174700.0
2009-07-13 15:10:00,24.36,24.37,24.28,24.31,261900.0,16.9558,16.9627,16.9001,16.921,261900.0
2009-07-13 15:20:00,24.32,24.4,24.29,24.37,163900.0,16.9279,16.9836,16.907,16.9627,163900.0
2009-07-13 15:30:00,24.37,24.45,24.35,24.44,244000.0,16.9627,17.0184,16.9488,17.0114,244000.0
2009-07-13 15:40:00,24.44,24.57,24.43,24.55,437700.0,17.0114,17.1019,17.0045,17.088,437700.0
2009-07-13 15:50:00,24.56,24.7,24.53,24.62,951800.0,17.095,17.1924,17.0741,17.1367,951800.0
2009-07-14 09:30:00,24.5,24.56,24.38,24.51,167800.0,17.0532,17.095,16.9697,17.0602,167800.0
2009-07-14 09:40:00,24.51,24.52,24.4,24.42,89100.0,17.0602,17.0671,16.9836,16.9975,89100.0
2009-07-14 09:50:00,24.42,24.47,24.2,24.26,163700.0,16.9975,17.0323,16.8444,16.8862,163700.0
2009-07-14 10:00:00,24.26,24.28,24.13,24.24,100200.0,16.8862,16.9001,16.7957,16.8722,100200.0
2009-07-14 10:10:00,24.24,24.27,24.12,24.14,76900.0,16.8722,16.8931,16.7887,16.8026,76900.0
2009-07-14 10:20:00,24.15,24.21,24.11,24.16,211500.0,16.8096,16.8513,16.7817,16.8165,211500.0
2009-07-14 10:30:00,24.14,24.16,24.05,24.13,87900.0,16.8026,16.8165,16.74,16.7957,87900.0
2009-07-14 10:40:00,24.12,24.13,24.05,24.06,58100.0,16.7887,16.7957,16.74,16.7469,58100.0
2009-07-14 10:50:00,24.05,24.08,24.0,24.03,114100.0,16.74,16.7609,16.7052,16.7261,114100.0
2009-07-14 11:00:00,24.03,24.05,23.97,24.05,131900.0,16.7261,16.74,16.6843,16.74,131900.0
2009-07-14 11:10:00,24.05,24.13,24.05,24.07,101000.0,16.74,16.7957,16.74,16.7539,101000.0
2009-07-14 11:20:00,24.07,24.19,24.04,24.13,152900.0,16.7539,16.8374,16.733,16.7957,152900.0
2009-07-14 11:30:00,24.14,24.14,24.04,24.1,86200.0,16.8026,16.8026,16.733,16.7748,86200.0
2009-07-14 11:40:00,24.1,24.12,24.05,24.08,40700.0,16.7748,16.7887,16.74,16.7609,40700.0
2009-07-14 11:50:00,24.08,24.22,24.08,24.16,80500.0,16.7609,16.8583,16.7609,16.8165,80500.0
2009-07-14 12:00:00,24.16,24.26,24.14,24.25,38100.0,16.8165,16.8862,16.8026,16.8792,38100.0
2009-07-14 12:10:00,24.24,24.24,24.03,24.03,115900.0,16.8722,16.8722,16.7261,16.7261,115900.0
2009-07-14 12:20:00,24.04,24.07,23.97,24.06,111600.0,16.733,16.7539,16.6843,16.7469,111600.0
2009-07-14 12:30:00,24.06,24.1,24.03,24.1,39300.0,16.7469,16.7748,16.7261,16.7748,39300.0
2009-07-14 12:40:00,24.11,24.17,24.06,24.17,31700.0,16.7817,16.8235,16.7469,16.8235,31700.0
2009-07-14 12:50:00,24.16,24.2,24.14,24.15,33600.0,16.8165,16.8444,16.8026,16.8096,33600.0
2009-07-14 13:00:00,24.15,24.2,24.13,24.14,31900.0,16.8096,16.8444,16.7957,16.8026,31900.0
2009-07-14 13:10:00,24.14,24.2,24.12,24.13,44100.0,16.8026,16.8444,16.7887,16.7957,44100.0
2009-07-14 13:20:00,24.13,24.13,24.08,24.09,41200.0,16.7957,16.7957,16.7609,16.7678,41200.0
2009-07-14 13:30:00,24.1,24.11,24.04,24.04,115800.0,16.7748,16.7817,16.733,16.733,115800.0
2009-07-14 13:40:00,24.05,24.06,23.96,24.0,206800.0,16.74,16.7469,16.6773,16.7052,206800.0
2009-07-14 13:50:00,24.01,24.03,23.97,24.0,123100.0,16.7121,16.7261,16.6843,16.7052,123100.0
2009-07-14 14:00:00,24.0,24.0,23.91,23.98,120300.0,16.7052,16.7052,16.6425,16.6913,120300.0
2009-07-14 14:10:00,23.97,24.06,23.97,24.02,111300.0,16.6843,16.7469,16.6843,16.7191,111300.0
2009-07-14 14:20:00,24.02,24.03,23.9,23.91,90600.0,16.7191,16.7261,16.6356,16.6425,90600.0
2009-07-14 14:30:00,23.91,23.99,23.9,23.98,53700.0,16.6425,16.6982,16.6356,16.6913,53700.0
2009-07-14 14:40:00,23.98,24.03,23.94,23.98,74100.0,16.6913,16.7261,16.6634,16.6913,74100.0
2009-07-14 14:50:00,23.98,23.98,23.94,23.97,49000.0,16.6913,16.6913,16.6634,16.6843,49000.0
2009-07-14 15:00:00,23.96,23.99,23.93,23.96,65500.0,16.6773,16.6982,16.6565,16.6773,65500.0
2009-07-14 15:10:00,23.94,23.99,23.93,23.94,64700.0,16.6634,16.6982,16.6565,16.6634,64700.0
2009-07-14 15:20:00,23.93,23.98,23.93,23.96,83200.0,16.6565,16.6913,16.6565,16.6773,83200.0
2009-07-14 15:30:00,23.96,24.0,23.94,24.0,108900.0,16.6773,16.7052,16.6634,16.7052,108900.0
2009-07-14 15:40:00,24.0,24.0,23.91,23.92,211300.0,16.7052,16.7052,16.6425,16.6495,211300.0
2009-07-14 15:50:00,23.93,24.01,23.91,23.95,645100.0,16.6565,16.7121,16.6425,16.6704,645100.0
2009-07-15 09:30:00,24.2,24.47,24.2,24.37,161900.0,16.8444,17.0323,16.8444,16.9627,161900.0
2009-07-15 09:40:00,24.38,24.41,24.28,24.37,156100.0,16.9697,16.9906,16.9001,16.9627,156100.0
2009-07-15 09:50:00,24.38,24.56,24.38,24.53,193100.0,16.9697,17.095,16.9697,17.0741,193100.0
2009-07-15 10:00:00,24.53,24.55,24.4,24.4,94600.0,17.0741,17.088,16.9836,16.9836,94600.0
2009-07-15 10:10:00,24.4,24.47,24.33,24.45,61200.0,16.9836,17.0323,16.9349,17.0184,61200.0
2009-07-15 10:20:00,24.45,24.5,24.41,24.48,96800.0,17.0184,17.0532,16.9906,17.0393,96800.0
2009-07-15 10:30:00,24.48,24.59,24.48,24.58,84600.0,17.0393,17.1158,17.0393,17.1089,84600.0
2009-07-15 10:40:00,24.58,24.6,24.53,24.6,123400.0,17.1089,17.1228,17.0741,17.1228,123400.0
2009-07-15 10:50:00,24.6,24.63,24.56,24.63,72700.0,17.1228,17.1437,17.095,17.1437,72700.0
2009-07-15 11:00:00,24.63,24.65,24.61,24.63,65200.0,17.1437,17.1576,17.1298,17.1437,65200.0
2009-07-15 11:10:00,24.64,24.72,24.59,24.72,85000.0,17.1506,17.2063,17.1158,17.2063,85000.0
2009-07-15 11:20:00,24.73,24.74,24.64,24.67,132100.0,17.2133,17.2203,17.1506,17.1715,132100.0
2009-07-15 11:30:00,24.67,24.74,24.66,24.73,96000.0,17.1715,17.2203,17.1646,17.2133,96000.0
2009-07-15 11:40:00,24.73,24.75,24.7,24.73,82900.0,17.2133,17.2272,17.1924,17.2133,82900.0
2009-07-15 11:50:00,24.73,24.8,24.72,24.74,54100.0,17.2133,17.262,17.2063,17.2203,54100.0
2009-07-15 12:00:00,24.72,24.73,24.63,24.69,43600.0,17.2063,17.2133,17.1437,17.1855,43600.0
2009-07-15 12:10:00,24.71,24.74,24.69,24.71,56200.0,17.1994,17.2203,17.1855,17.1994,56200.0
2009-07-15 12:20:00,24.7,24.71,24.63,24.64,58900.0,17.1924,17.1994,17.1437,17.1506,58900.0
2009-07-15 12:30:00,24.65,24.75,24.64,24.71,66400.0,17.1576,17.2272,17.1506,17.1994,66400.0
2009-07-15 12:40:00,24.71,24.73,24.69,24.72,52200.0,17.1994,17.2133,17.1855,17.2063,52200.0
2009-07-15 12:50:00,24.72,24.76,24.68,24.72,75600.0,17.2063,17.2342,17.1785,17.2063,75600.0
2009-07-15 13:00:00,24.72,24.78,24.71,24.77,77000.0,17.2063,17.2481,17.1994,17.2411,77000.0
2009-07-15 13:10:00,24.78,24.79,24.67,24.71,61100.0,17.2481,17.2551,17.1715,17.1994,61100.0
2009-07-15 13:20:00,24.71,24.75,24.68,24.72,78300.0,17.1994,17.2272,17.1785,17.2063,78300.0
2009-07-15 13:30:00,24.72,24.75,24.67,24.74,75200.0,17.2063,17.2272,17.1715,17.2203,75200.0
2009-07-15 13:40:00,24.74,24.76,24.7,24.76,83700.0,17.2203,17.2342,17.1924,17.2342,83700.0
2009-07-15 13:50:00,24.75,24.77,24.66,24.7,124800.0,17.2272,17.2411,17.1646,17.1924,124800.0
2009-07-15 14:00:00,24.7,24.74,24.61,24.65,123400.0,17.1924,17.2203,17.1298,17.1576,123400.0
2009-07-15 14:10:00,24.65,24.7,24.62,24.66,99200.0,17.1576,17.1924,17.1367,17.1646,99200.0
2009-07-15 14:20:00,24.67,24.73,24.64,24.71,264300.0,17.1715,17.2133,17.1506,17.1994,264300.0
2009-07-15 14:30:00,24.71,24.82,24.71,24.8,88900.0,17.1994,17.2759,17.1994,17.262,88900.0
2009-07-15 14:40:00,24.81,24.93,24.8,24.92,109900.0,17.269,17.3525,17.262,17.3455,109900.0
2009-07-15 14:50:00,24.92,25.03,24.9,25.01,163800.0,17.3455,17.4221,17.3316,17.4082,163800.0
2009-07-15 15:00:00,25.01,25.05,24.92,24.97,246000.0,17.4082,17.436,17.3455,17.3803,246000.0
2009-07-15 15:10:00,24.96,24.97,24.92,24.95,219500.0,17.3734,17.3803,17.3455,17.3664,219500.0
2009-07-15 15:20:00,24.95,25.0,24.87,24.88,173600.0,17.3664,17.4012,17.3107,17.3177,173600.0
2009-07-15 15:30:00,24.88,24.98,24.87,24.96,257500.0,17.3177,17.3873,17.3107,17.3734,257500.0
2009-07-15 15:40:00,24.96,25.03,24.95,24.96,498700.0,17.3734,17.4221,17.3664,17.3734,498700.0
2009-07-15 15:50:00,24.96,25.05,24.86,24.87,824100.0,17.3734,17.436,17.3038,17.3107,824100.0
2009-07-16 09:30:00,24.76,24.9,24.53,24.84,139700.0,17.2342,17.3316,17.0741,17.2899,139700.0
2009-07-16 09:40:00,24.83,24.85,24.69,24.77,102600.0,17.2829,17.2968,17.1855,17.2411,102600.0
2009-07-16 09:50:00,24.77,24.79,24.55,24.56,99800.0,17.2411,17.2551,17.088,17.095,99800.0
2009-07-16 10:00:00,24.55,24.55,24.39,24.4,95000.0,17.088,17.088,16.9766,16.9836,95000.0
2009-07-16 10:10:00,24.4,24.48,24.37,24.42,57800.0,16.9836,17.0393,16.9627,16.9975,57800.0
2009-07-16 10:20:00,24.42,24.5,24.39,24.45,66800.0,16.9975,17.0532,16.9766,17.0184,66800.0
2009-07-16 10:30:00,24.45,24.57,24.44,24.47,105300.0,17.0184,17.1019,17.0114,17.0323,105300.0
2009-07-16 10:40:00,24.47,24.48,24.38,24.45,76200.0,17.0323,17.0393,16.9697,17.0184,76200.0
2009-07-16 10:50:00,24.45,24.45,24.35,24.35,48900.0,17.0184,17.0184,16.9488,16.9488,48900.0
2009-07-16 11:00:00,24.34,24.43,24.33,24.41,65100.0,16.9418,17.0045,16.9349,16.9906,65100.0
2009-07-16 11:10:00,24.41,24.41,24.33,24.33,71800.0,16.9906,16.9906,16.9349,16.9349,71800.0
2009-07-16 11:20:00,24.34,24.43,24.33,24.35,68900.0,16.9418,17.0045,16.9349,16.9488,68900.0
2009-07-16 11:30:00,24.35,24.39,24.31,24.38,68700.0,16.9488,16.9766,16.921,16.9697,68700.0
2009-07-16 11:40:00,24.38,24.43,24.35,24.36,53600.0,16.9697,17.0045,16.9488,16.9558,53600.0
2009-07-16 11:50:00,24.36,24.37,24.32,24.34,64200.0,16.9558,16.9627,16.9279,16.9418,64200.0
2009-07-16 12:00:00,24.34,24.35,24.33,24.33,64900.0,16.9418,16.9488,16.9349,16.9349,64900.0
2009-07-16 12:10:00,24.33,24.39,24.33,24.39,69200.0,16.9349,16.9766,16.9349,16.9766,69200.0
2009-07-16 12:20:00,24.39,24.49,24.39,24.49,72300.0,16.9766,17.0462,16.9766,17.0462,72300.0
2009-07-16 12:30:00,24.49,24.49,24.38,24.39,86600.0,17.0462,17.0462,16.9697,16.9766,86600.0
2009-07-16 12:40:00,24.39,24.44,24.39,24.39,35900.0,16.9766,17.0114,16.9766,16.9766,35900.0
2009-07-16 12:50:00,24.39,24.39,24.28,24.28,38800.0,16.9766,16.9766,16.9001,16.9001,38800.0
2009-07-16 13:00:00,24.28,24.29,24.25,24.26,69800.0,16.9001,16.907,16.8792,16.8862,69800.0
2009-07-16 13:10:00,24.25,24.28,24.23,24.28,84200.0,16.8792,16.9001,16.8653,16.9001,84200.0
2009-07-16 13:20:00,24.28,24.28,24.25,24.26,56400.0,16.9001,16.9001,16.8792,16.8862,56400.0
2009-07-16 13:30:00,24.26,24.3,24.25,24.29,37500.0,16.8862,16.914,16.8792,16.907,37500.0
2009-07-16 13:40:00,24.29,24.46,24.28,24.44,80000.0,16.907,17.0254,16.9001,17.0114,80000.0
2009-07-16 13:50:00,24.44,24.48,24.42,24.47,99400.0,17.0114,17.0393,16.9975,17.0323,99400.0
2009-07-16 14:00:00,24.48,24.5,24.4,24.44,80800.0,17.0393,17.0532,16.9836,17.0114,80800.0
2009-07-16 14:10:00,24.45,24.47,24.4,24.46,61800.0,17.0184,17.0323,16.9836,17.0254,61800.0
2009-07-16 14:20:00,24.47,24.5,24.46,24.47,106800.0,17.0323,17.0532,17.0254,17.0323,106800.0
2009-07-16 14:30:00,24.47,24.49,24.43,24.49,80100.0,17.0323,17.0462,17.0045,17.0462,80100.0
2009-07-16 14:40:00,24.5,24.54,24.48,24.53,69600.0,17.0532,17.081,17.0393,17.0741,69600.0
2009-07-16 14:50:00,24.54,24.57,24.53,24.55,97100.0,17.081,17.1019,17.0741,17.088,97100.0
2009-07-16 15:00:00,24.55,24.57,24.47,24.48,99900.0,17.088,17.1019,17.0323,17.0393,99900.0
2009-07-16 15:10:00,24.49,24.52,24.47,24.5,142600.0,17.0462,17.0671,17.0323,17.0532,142600.0
2009-07-16 15:20:00,24.5,24.51,24.46,24.49,132200.0,17.0532,17.0602,17.0254,17.0462,132200.0
2009-07-16 15:30:00,24.5,24.59,24.5,24.57,159000.0,17.0532,17.1158,17.0532,17.1019,159000.0
2009-07-16 15:40:00,24.57,24.7,24.57,24.6,326200.0,17.1019,17.1924,17.1019,17.1228,326200.0
2009-07-16 15:50:00,24.61,24.65,24.5,24.5,458000.0,17.1298,17.1576,17.0532,17.0532,458000.0
2009-07-17 09:30:00,24.47,24.57,24.2,24.34,517600.0,17.0323,17.1019,16.8444,16.9418,517600.0
2009-07-17 09:40:00,24.34,24.34,24.16,24.27,71600.0,16.9418,16.9418,16.8165,16.8931,71600.0
2009-07-17 09:50:00,24.27,24.35,24.18,24.32,69100.0,16.8931,16.9488,16.8305,16.9279,69100.0
2009-07-17 10:00:00,24.32,24.32,24.17,24.28,72000.0,16.9279,16.9279,16.8235,16.9001,72000.0
2009-07-17 10:10:00,24.29,24.32,24.18,24.23,49400.0,16.907,16.9279,16.8305,16.8653,49400.0
2009-07-17 10:20:00,24.24,24.39,24.24,24.38,107500.0,16.8722,16.9766,16.8722,16.9697,107500.0
2009-07-17 10:30:00,24.38,24.39,24.37,24.38,66200.0,16.9697,16.9766,16.9627,16.9697,66200.0
2009-07-17 10:40:00,24.38,24.39,24.29,24.29,119800.0,16.9697,16.9766,16.907,16.907,119800.0
2009-07-17 10:50:00,24.3,24.33,24.2,24.2,162200.0,16.914,16.9349,16.8444,16.8444,162200.0
2009-07-17 11:00:00,24.2,24.21,24.13,24.14,69600.0,16.8444,16.8513,16.7957,16.8026,69600.0
2009-07-17 11:10:00,24.15,24.23,24.12,24.13,91500.0,16.8096,16.8653,16.7887,16.7957,91500.0
2009-07-17 11:20:00,24.13,24.14,24.1,24.14,65400.0,16.7957,16.8026,16.7748,16.8026,65400.0
2009-07-17 11:30:00,24.13,24.16,24.12,24.14,158300.0,16.7957,16.8165,16.7887,16.8026,158300.0
2009-07-17 11:40:00,24.14,24.21,24.13,24.2,108200.0,16.8026,16.8513,16.7957,16.8444,108200.0
2009-07-17 11:50:00,24.2,24.21,24.16,24.19,91100.0,16.8444,16.8513,16.8165,16.8374,91100.0
2009-07-17 12:00:00,24.2,24.32,24.19,24.32,160900.0,16.8444,16.9279,16.8374,16.9279,160900.0
2009-07-17 12:10:00,24.32,24.33,24.28,24.28,83000.0,16.9279,16.9349,16.9001,16.9001,83000.0
2009-07-17 12:20:00,24.28,24.31,24.25,24.25,181500.0,16.9001,16.921,16.8792,16.8792,181500.0
2009-07-17 12:30:00,24.25,24.26,24.22,24.22,59200.0,16.8792,16.8862,16.8583,16.8583,59200.0
2009-07-17 12:40:00,24.22,24.22,24.15,24.16,49300.0,16.8583,16.8583,16.8096,16.8165,49300.0
2009-07-17 12:50:00,24.17,24.21,24.16,24.2,70100.0,16.8235,16.8513,16.8165,16.8444,70100.0
2009-07-17 13:00:00,24.2,24.21,24.18,24.18,33100.0,16.8444,16.8513,16.8305,16.8305,33100.0
2009-07-17 13:10:00,24.18,24.18,24.11,24.12,29200.0,16.8305,16.8305,16.7817,16.7887,29200.0
2009-07-17 13:20:00,24.11,24.17,24.11,24.16,94700.0,16.7817,16.8235,16.7817,16.8165,94700.0
2009-07-17 13:30:00,24.16,24.3,24.15,24.29,53200.0,16.8165,16.914,16.8096,16.907,53200.0
2009-07-17 13:40:00,24.29,24.32,24.29,24.29,42500.0,16.907,16.9279,16.907,16.907,42500.0
2009-07-17 13:50:00,24.29,24.3,24.22,24.22,51600.0,16.907,16.914,16.8583,16.8583,51600.0
2009-07-17 14:00:00,24.22,24.25,24.21,24.21,24700.0,16.8583,16.8792,16.8513,16.8513,24700.0
2009-07-17 14:10:00,24.21,24.22,24.16,24.16,21900.0,16.8513,16.8583,16.8165,16.8165,21900.0
2009-07-17 14:20:00,24.16,24.24,24.16,24.21,84300.0,16.8165,16.8722,16.8165,16.8513,84300.0
2009-07-17 14:30:00,24.22,24.26,24.22,24.24,74700.0,16.8583,16.8862,16.8583,16.8722,74700.0
2009-07-17 14:40:00,24.24,24.25,24.2,24.21,57100.0,16.8722,16.8792,16.8444,16.8513,57100.0
2009-07-17 14:50:00,24.22,24.25,24.19,24.2,77300.0,16.8583,16.8792,16.8374,16.8444,77300.0
2009-07-17 15:00:00,24.19,24.22,24.17,24.19,62500.0,16.8374,16.8583,16.8235,16.8374,62500.0
2009-07-17 15:10:00,24.18,24.23,24.15,24.23,56800.0,16.8305,16.8653,16.8096,16.8653,56800.0
2009-07-17 15:20:00,24.22,24.26,24.2,24.21,87600.0,16.8583,16.8862,16.8444,16.8513,87600.0
2009-07-17 15:30:00,24.2,24.21,24.1,24.11,111100.0,16.8444,16.8513,16.7748,16.7817,111100.0
2009-07-17 15:40:00,24.13,24.21,24.11,24.12,192000.0,16.7957,16.8513,16.7817,16.7887,192000.0
2009-07-17 15:50:00,24.11,24.24,24.11,24.22,286800.0,16.7817,16.8722,16.7817,16.8583,286800.0
2009-07-20 09:30:00,24.4,24.42,24.15,24.25,144600.0,16.9836,16.9975,16.8096,16.8792,144600.0
2009-07-20 09:40:00,24.25,24.27,24.15,24.23,84800.0,16.8792,16.8931,16.8096,16.8653,84800.0
2009-07-20 09:50:00,24.23,24.24,24.11,24.15,46600.0,16.8653,16.8722,16.7817,16.8096,46600.0
2009-07-20 10:00:00,24.15,24.25,24.15,24.22,74400.0,16.8096,16.8792,16.8096,16.8583,74400.0
2009-07-20 10:10:00,24.21,24.29,24.2,24.24,95700.0,16.8513,16.907,16.8444,16.8722,95700.0
2009-07-20 10:20:00,24.25,24.33,24.21,24.26,63300.0,16.8792,16.9349,16.8513,16.8862,63300.0
2009-07-20 10:30:00,24.26,24.28,24.13,24.14,68300.0,16.8862,16.9001,16.7957,16.8026,68300.0
2009-07-20 10:40:00,24.14,24.23,24.13,24.16,38400.0,16.8026,16.8653,16.7957,16.8165,38400.0
2009-07-20 10:50:00,24.15,24.27,24.15,24.21,47700.0,16.8096,16.8931,16.8096,16.8513,47700.0
2009-07-20 11:00:00,24.22,24.22,24.11,24.14,46700.0,16.8583,16.8583,16.7817,16.8026,46700.0
2009-07-20 11:10:00,24.15,24.2,24.08,24.12,73100.0,16.8096,16.8444,16.7609,16.7887,73100.0
2009-07-20 11:20:00,24.11,24.18,24.1,24.17,30400.0,16.7817,16.8305,16.7748,16.8235,30400.0
2009-07-20 11:30:00,24.18,24.19,24.1,24.11,28800.0,16.8305,16.8374,16.7748,16.7817,28800.0
2009-07-20 11:40:00,24.11,24.14,24.11,24.12,32700.0,16.7817,16.8026,16.7817,16.7887,32700.0
2009-07-20 11:50:00,24.13,24.17,24.12,24.17,20800.0,16.7957,16.8235,16.7887,16.8235,20800.0
2009-07-20 12:00:00,24.17,24.22,24.17,24.22,40500.0,16.8235,16.8583,16.8235,16.8583,40500.0
2009-07-20 12:10:00,24.21,24.25,24.2,24.25,41400.0,16.8513,16.8792,16.8444,16.8792,41400.0
2009-07-20 12:20:00,24.25,24.26,24.23,24.23,48300.0,16.8792,16.8862,16.8653,16.8653,48300.0
2009-07-20 12:30:00,24.24,24.26,24.21,24.26,66300.0,16.8722,16.8862,16.8513,16.8862,66300.0
2009-07-20 12:40:00,24.26,24.31,24.26,24.28,52400.0,16.8862,16.921,16.8862,16.9001,52400.0
2009-07-20 12:50:00,24.29,24.3,24.28,24.29,33000.0,16.907,16.914,16.9001,16.907,33000.0
2009-07-20 13:00:00,24.28,24.3,24.28,24.29,40600.0,16.9001,16.914,16.9001,16.907,40600.0
2009-07-20 13:10:00,24.29,24.3,24.24,24.28,103000.0,16.907,16.914,16.8722,16.9001,103000.0
2009-07-20 13:20:00,24.28,24.31,24.26,24.31,54400.0,16.9001,16.921,16.8862,16.921,54400.0
2009-07-20 13:30:00,24.3,24.31,24.24,24.26,80500.0,16.914,16.921,16.8722,16.8862,80500.0
2009-07-20 13:40:00,24.25,24.3,24.25,24.25,46700.0,16.8792,16.914,16.8792,16.8792,46700.0
2009-07-20 13:50:00,24.26,24.26,24.22,24.25,34900.0,16.8862,16.8862,16.8583,16.8792,34900.0
2009-07-20 14:00:00,24.25,24.26,24.21,24.25,40500.0,16.8792,16.8862,16.8513,16.8792,40500.0
2009-07-20 14:10:00,24.25,24.26,24.21,24.24,41600.0,16.8792,16.8862,16.8513,16.8722,41600.0
2009-07-20 14:20:00,24.23,24.24,24.17,24.2,100100.0,16.8653,16.8722,16.8235,16.8444,100100.0
2009-07-20 14:30:00,24.2,24.23,24.17,24.19,62100.0,16.8444,16.8653,16.8235,16.8374,62100.0
2009-07-20 14:40:00,24.19,24.25,24.18,24.25,40400.0,16.8374,16.8792,16.8305,16.8792,40400.0
2009-07-20 14:50:00,24.24,24.25,24.18,24.24,40500.0,16.8722,16.8792,16.8305,16.8722,40500.0
2009-07-20 15:00:00,24.23,24.26,24.2,24.24,108300.0,16.8653,16.8862,16.8444,16.8722,108300.0
2009-07-20 15:10:00,24.24,24.24,24.17,24.21,160000.0,16.8722,16.8722,16.8235,16.8513,160000.0
2009-07-20 15:20:00,24.21,24.22,24.19,24.21,81200.0,16.8513,16.8583,16.8374,16.8513,81200.0
2009-07-20 15:30:00,24.2,24.29,24.16,24.28,198000.0,16.8444,16.907,16.8165,16.9001,198000.0
2009-07-20 15:40:00,24.28,24.31,24.23,24.25,173600.0,16.9001,16.921,16.8653,16.8792,173600.0
2009-07-20 15:50:00,24.25,24.29,24.22,24.23,449300.0,16.8792,16.907,16.8583,16.8653,449300.0
2009-07-21 09:30:00,24.34,24.57,24.32,24.53,129900.0,16.9418,17.1019,16.9279,17.0741,129900.0
2009-07-21 09:40:00,24.53,24.73,24.44,24.72,272500.0,17.0741,17.2133,17.0114,17.2063,272500.0
2009-07-21 09:50:00,24.73,24.83,24.69,24.78,96700.0,17.2133,17.2829,17.1855,17.2481,96700.0
2009-07-21 10:00:00,24.78,24.83,24.69,24.69,144300.0,17.2481,17.2829,17.1855,17.1855,144300.0
2009-07-21 10:10:00,24.7,24.71,24.65,24.65,155600.0,17.1924,17.1994,17.1576,17.1576,155600.0
2009-07-21 10:20:00,24.65,24.67,24.54,24.58,62400.0,17.1576,17.1715,17.081,17.1089,62400.0
2009-07-21 10:30:00,24.59,24.65,24.57,24.63,126600.0,17.1158,17.1576,17.1019,17.1437,126600.0
2009-07-21 10:40:00,24.64,24.64,24.48,24.48,53200.0,17.1506,17.1506,17.0393,17.0393,53200.0
2009-07-21 10:50:00,24.48,24.56,24.45,24.49,74900.0,17.0393,17.095,17.0184,17.0462,74900.0
2009-07-21 11:00:00,24.49,24.56,24.4,24.56,59700.0,17.0462,17.095,16.9836,17.095,59700.0
2009-07-21 11:10:00,24.55,24.68,24.52,24.67,157900.0,17.088,17.1785,17.0671,17.1715,157900.0
2009-07-21 11:20:00,24.68,24.81,24.67,24.78,148400.0,17.1785,17.269,17.1715,17.2481,148400.0
2009-07-21 11:30:00,24.78,24.85,24.76,24.82,112200.0,17.2481,17.2968,17.2342,17.2759,112200.0
2009-07-21 11:40:00,24.81,24.82,24.7,24.77,101000.0,17.269,17.2759,17.1924,17.2411,101000.0
2009-07-21 11:50:00,24.77,24.78,24.64,24.66,72200.0,17.2411,17.2481,17.1506,17.1646,72200.0
2009-07-21 12:00:00,24.66,24.69,24.62,24.67,60900.0,17.1646,17.1855,17.1367,17.1715,60900.0
2009-07-21 12:10:00,24.68,24.69,24.62,24.64,21400.0,17.1785,17.1855,17.1367,17.1506,21400.0
2009-07-21 12:20:00,24.63,24.64,24.57,24.63,33800.0,17.1437,17.1506,17.1019,17.1437,33800.0
2009-07-21 12:30:00,24.63,24.66,24.57,24.66,49100.0,17.1437,17.1646,17.1019,17.1646,49100.0
2009-07-21 12:40:00,24.65,24.67,24.63,24.64,48300.0,17.1576,17.1715,17.1437,17.1506,48300.0
2009-07-21 12:50:00,24.64,24.66,24.54,24.56,162200.0,17.1506,17.1646,17.081,17.095,162200.0
2009-07-21 13:00:00,24.56,24.62,24.54,24.57,29800.0,17.095,17.1367,17.081,17.1019,29800.0
2009-07-21 13:10:00,24.56,24.58,24.55,24.58,34800.0,17.095,17.1089,17.088,17.1089,34800.0
2009-07-21 13:20:00,24.57,24.62,24.55,24.6,45100.0,17.1019,17.1367,17.088,17.1228,45100.0
2009-07-21 13:30:00,24.6,24.6,24.5,24.54,110500.0,17.1228,17.1228,17.0532,17.081,110500.0
2009-07-21 13:40:00,24.54,24.59,24.52,24.53,57100.0,17.081,17.1158,17.0671,17.0741,57100.0
2009-07-21 13:50:00,24.54,24.55,24.48,24.55,76500.0,17.081,17.088,17.0393,17.088,76500.0
2009-07-21 14:00:00,24.55,24.57,24.5,24.51,55000.0,17.088,17.1019,17.0532,17.0602,55000.0
2009-07-21 14:10:00,24.52,24.58,24.49,24.56,52800.0,17.0671,17.1089,17.0462,17.095,52800.0
2009-07-21 14:20:00,24.56,24.58,24.54,24.58,41900.0,17.095,17.1089,17.081,17.1089,41900.0
2009-07-21 14:30:00,24.57,24.66,24.54,24.64,82900.0,17.1019,17.1646,17.081,17.1506,82900.0
2009-07-21 14:40:00,24.64,24.64,24.56,24.61,44800.0,17.1506,17.1506,17.095,17.1298,44800.0
2009-07-21 14:50:00,24.61,24.66,24.61,24.65,60200.0,17.1298,17.1646,17.1298,17.1576,60200.0
2009-07-21 15:00:00,24.65,24.66,24.59,24.6,53800.0,17.1576,17.1646,17.1158,17.1228,53800.0
2009-07-21 15:10:00,24.59,24.63,24.58,24.62,55600.0,17.1158,17.1437,17.1089,17.1367,55600.0
2009-07-21 15:20:00,24.63,24.65,24.6,24.62,112400.0,17.1437,17.1576,17.1228,17.1367,112400.0
2009-07-21 15:30:00,24.61,24.64,24.58,24.61,115300.0,17.1298,17.1506,17.1089,17.1298,115300.0
2009-07-21 15:40:00,24.61,24.64,24.58,24.61,163000.0,17.1298,17.1506,17.1089,17.1298,163000.0
2009-07-21 15:50:00,24.61,24.68,24.61,24.68,359800.0,17.1298,17.1785,17.1298,17.1785,359800.0
2009-07-22 09:30:00,24.35,24.81,24.2,24.81,140600.0,16.9488,17.269,16.8444,17.269,140600.0
2009-07-22 09:40:00,24.8,24.81,24.68,24.81,58300.0,17.262,17.269,17.1785,17.269,58300.0
2009-07-22 09:50:00,24.81,24.93,24.77,24.89,72900.0,17.269,17.3525,17.2411,17.3247,72900.0
2009-07-22 10:00:00,24.9,25.05,24.9,24.92,109300.0,17.3316,17.436,17.3316,17.3455,109300.0
2009-07-22 10:10:00,24.92,24.92,24.83,24.88,105000.0,17.3455,17.3455,17.2829,17.3177,105000.0
2009-07-22 10:20:00,24.87,24.9,24.85,24.9,87600.0,17.3107,17.3316,17.2968,17.3316,87600.0
2009-07-22 10:30:00,24.91,24.92,24.81,24.9,66000.0,17.3386,17.3455,17.269,17.3316,66000.0
2009-07-22 10:40:00,24.92,24.94,24.85,24.89,43300.0,17.3455,17.3595,17.2968,17.3247,43300.0
2009-07-22 10:50:00,24.9,25.0,24.9,24.95,45200.0,17.3316,17.4012,17.3316,17.3664,45200.0
2009-07-22 11:00:00,24.95,25.02,24.9,24.96,140500.0,17.3664,17.4151,17.3316,17.3734,140500.0
2009-07-22 11:10:00,24.96,24.97,24.87,24.89,53000.0,17.3734,17.3803,17.3107,17.3247,53000.0
2009-07-22 11:20:00,24.9,24.9,24.78,24.8,65700.0,17.3316,17.3316,17.2481,17.262,65700.0
2009-07-22 11:30:00,24.8,24.82,24.72,24.73,39000.0,17.262,17.2759,17.2063,17.2133,39000.0
2009-07-22 11:40:00,24.73,24.75,24.65,24.65,41300.0,17.2133,17.2272,17.1576,17.1576,41300.0
2009-07-22 11:50:00,24.66,24.75,24.65,24.71,23600.0,17.1646,17.2272,17.1576,17.1994,23600.0
2009-07-22 12:00:00,24.72,24.76,24.72,24.75,13100.0,17.2063,17.2342,17.2063,17.2272,13100.0
2009-07-22 12:10:00,24.76,24.76,24.67,24.72,39800.0,17.2342,17.2342,17.1715,17.2063,39800.0
2009-07-22 12:20:00,24.73,24.91,24.73,24.9,100000.0,17.2133,17.3386,17.2133,17.3316,100000.0
2009-07-22 12:30:00,24.9,24.97,24.89,24.97,63900.0,17.3316,17.3803,17.3247,17.3803,63900.0
2009-07-22 12:40:00,24.97,25.05,24.95,25.02,27500.0,17.3803,17.436,17.3664,17.4151,27500.0
2009-07-22 12:50:00,25.03,25.03,24.98,25.0,57700.0,17.4221,17.4221,17.3873,17.4012,57700.0
2009-07-22 13:00:00,25.01,25.09,25.01,25.09,109300.0,17.4082,17.4639,17.4082,17.4639,109300.0
2009-07-22 13:10:00,25.08,25.15,25.07,25.12,90300.0,17.4569,17.5056,17.45,17.4848,90300.0
2009-07-22 13:20:00,25.11,25.11,25.03,25.05,51200.0,17.4778,17.4778,17.4221,17.436,51200.0
2009-07-22 13:30:00,25.06,25.11,25.05,25.06,73500.0,17.443,17.4778,17.436,17.443,73500.0
2009-07-22 13:40:00,25.05,25.13,25.04,25.13,62500.0,17.436,17.4917,17.4291,17.4917,62500.0
2009-07-22 13:50:00,25.13,25.19,25.12,25.19,51900.0,17.4917,17.5335,17.4848,17.5335,51900.0
2009-07-22 14:00:00,25.2,25.22,25.13,25.13,84200.0,17.5404,17.5544,17.4917,17.4917,84200.0
2009-07-22 14:10:00,25.13,25.2,25.11,25.17,80400.0,17.4917,17.5404,17.4778,17.5196,80400.0
2009-07-22 14:20:00,25.17,25.2,25.14,25.18,38900.0,17.5196,17.5404,17.4987,17.5265,38900.0
2009-07-22 14:30:00,25.17,25.22,25.16,25.18,45400.0,17.5196,17.5544,17.5126,17.5265,45400.0
2009-07-22 14:40:00,25.18,25.23,25.18,25.18,41600.0,17.5265,17.5613,17.5265,17.5265,41600.0
2009-07-22 14:50:00,25.18,25.21,25.16,25.16,33300.0,17.5265,17.5474,17.5126,17.5126,33300.0
2009-07-22 15:00:00,25.16,25.18,25.11,25.11,37800.0,17.5126,17.5265,17.4778,17.4778,37800.0
2009-07-22 15:10:00,25.12,25.14,25.0,25.07,144700.0,17.4848,17.4987,17.4012,17.45,144700.0
2009-07-22 15:20:00,25.06,25.16,25.03,25.15,121200.0,17.443,17.5126,17.4221,17.5056,121200.0
2009-07-22 15:30:00,25.15,25.19,25.08,25.09,142000.0,17.5056,17.5335,17.4569,17.4639,142000.0
2009-07-22 15:40:00,25.1,25.14,25.02,25.02,111200.0,17.4708,17.4987,17.4151,17.4151,111200.0
2009-07-22 15:50:00,25.03,25.11,25.02,25.09,316000.0,17.4221,17.4778,17.4151,17.4639,316000.0
2009-07-23 09:30:00,25.01,25.33,25.01,25.33,119500.0,17.4082,17.6309,17.4082,17.6309,119500.0
2009-07-23 09:40:00,25.33,25.36,25.21,25.28,70000.0,17.6309,17.6518,17.5474,17.5961,70000.0
2009-07-23 09:50:00,25.27,25.29,25.18,25.27,111300.0,17.5892,17.6031,17.5265,17.5892,111300.0
2009-07-23 10:00:00,25.27,25.44,25.15,25.41,93100.0,17.5892,17.7075,17.5056,17.6866,93100.0
2009-07-23 10:10:00,25.41,25.56,25.38,25.5,117000.0,17.6866,17.791,17.6657,17.7493,117000.0
2009-07-23 10:20:00,25.5,25.75,25.49,25.66,216700.0,17.7493,17.9233,17.7423,17.8606,216700.0
2009-07-23 10:30:00,25.66,25.8,25.62,25.77,138000.0,17.8606,17.9581,17.8328,17.9372,138000.0
2009-07-23 10:40:00,25.78,25.89,25.77,25.85,93000.0,17.9441,18.0207,17.9372,17.9929,93000.0
2009-07-23 10:50:00,25.84,25.87,25.64,25.67,297600.0,17.9859,18.0068,17.8467,17.8676,297600.0
2009-07-23 11:00:00,25.66,25.75,25.66,25.71,80800.0,17.8606,17.9233,17.8606,17.8954,80800.0
2009-07-23 11:10:00,25.72,25.87,25.72,25.76,98400.0,17.9024,18.0068,17.9024,17.9302,98400.0
2009-07-23 11:20:00,25.75,25.87,25.75,25.85,55400.0,17.9233,18.0068,17.9233,17.9929,55400.0
2009-07-23 11:30:00,25.86,25.86,25.75,25.75,87800.0,17.9998,17.9998,17.9233,17.9233,87800.0
2009-07-23 11:40:00,25.75,25.77,25.74,25.75,45300.0,17.9233,17.9372,17.9163,17.9233,45300.0
2009-07-23 11:50:00,25.75,25.88,25.75,25.82,74600.0,17.9233,18.0137,17.9233,17.972,74600.0
2009-07-23 12:00:00,25.82,25.94,25.81,25.92,58400.0,17.972,18.0555,17.965,18.0416,58400.0
2009-07-23 12:10:00,25.92,25.92,25.8,25.8,91100.0,18.0416,18.0416,17.9581,17.9581,91100.0
2009-07-23 12:20:00,25.8,25.82,25.74,25.76,50800.0,17.9581,17.972,17.9163,17.9302,50800.0
2009-07-23 12:30:00,25.75,25.79,25.75,25.76,63100.0,17.9233,17.9511,17.9233,17.9302,63100.0
2009-07-23 12:40:00,25.76,25.87,25.75,25.84,59500.0,17.9302,18.0068,17.9233,17.9859,59500.0
2009-07-23 12:50:00,25.83,25.96,25.83,25.95,76300.0,17.9789,18.0694,17.9789,18.0625,76300.0
2009-07-23 13:00:00,25.96,25.97,25.87,25.87,33500.0,18.0694,18.0764,18.0068,18.0068,33500.0
2009-07-23 13:10:00,25.87,25.97,25.87,25.96,32900.0,18.0068,18.0764,18.0068,18.0694,32900.0
2009-07-23 13:20:00,25.96,25.99,25.9,25.94,57000.0,18.0694,18.0903,18.0277,18.0555,57000.0
2009-07-23 13:30:00,25.93,25.99,25.91,25.96,50800.0,18.0486,18.0903,18.0346,18.0694,50800.0
2009-07-23 13:40:00,25.96,25.98,25.93,25.93,24500.0,18.0694,18.0834,18.0486,18.0486,24500.0
2009-07-23 13:50:00,25.93,25.93,25.85,25.85,62800.0,18.0486,18.0486,17.9929,17.9929,62800.0
2009-07-23 14:00:00,25.85,25.86,25.81,25.81,61500.0,17.9929,17.9998,17.965,17.965,61500.0
2009-07-23 14:10:00,25.82,25.89,25.8,25.89,40900.0,17.972,18.0207,17.9581,18.0207,40900.0
2009-07-23 14:20:00,25.89,25.95,25.86,25.95,52300.0,18.0207,18.0625,17.9998,18.0625,52300.0
2009-07-23 14:30:00,25.95,25.98,25.89,25.91,50200.0,18.0625,18.0834,18.0207,18.0346,50200.0
2009-07-23 14:40:00,25.91,25.99,25.9,25.98,76700.0,18.0346,18.0903,18.0277,18.0834,76700.0
2009-07-23 14:50:00,25.98,26.04,25.97,26.02,65600.0,18.0834,18.1251,18.0764,18.1112,65600.0
2009-07-23 15:00:00,26.03,26.1,26.02,26.02,84100.0,18.1182,18.1669,18.1112,18.1112,84100.0
2009-07-23 15:10:00,26.03,26.08,25.99,26.0,79400.0,18.1182,18.153,18.0903,18.0973,79400.0
2009-07-23 15:20:00,25.99,26.03,25.97,26.0,103700.0,18.0903,18.1182,18.0764,18.0973,103700.0
2009-07-23 15:30:00,25.99,26.05,25.95,26.03,157900.0,18.0903,18.1321,18.0625,18.1182,157900.0
2009-07-23 15:40:00,26.04,26.11,26.0,26.0,235700.0,18.1251,18.1738,18.0973,18.0973,235700.0
2009-07-23 15:50:00,26.0,26.03,25.95,25.95,458600.0,18.0973,18.1182,18.0625,18.0625,458600.0
2009-07-24 09:30:00,25.73,26.02,25.6,26.0,140000.0,17.9093,18.1112,17.8189,18.0973,140000.0
2009-07-24 09:40:00,26.0,26.19,25.99,26.15,114600.0,18.0973,18.2295,18.0903,18.2017,114600.0
2009-07-24 09:50:00,26.15,26.32,26.14,26.22,108000.0,18.2017,18.32,18.1947,18.2504,108000.0
2009-07-24 10:00:00,26.22,26.51,26.12,26.44,226100.0,18.2504,18.4523,18.1808,18.4035,226100.0
2009-07-24 10:10:00,26.42,26.44,26.33,26.33,76900.0,18.3896,18.4035,18.327,18.327,76900.0
2009-07-24 10:20:00,26.33,26.39,26.22,26.39,114700.0,18.327,18.3687,18.2504,18.3687,114700.0
2009-07-24 10:30:00,26.39,26.43,26.25,26.25,77300.0,18.3687,18.3966,18.2713,18.2713,77300.0
2009-07-24 10:40:00,26.25,26.35,26.25,26.35,63900.0,18.2713,18.3409,18.2713,18.3409,63900.0
2009-07-24 10:50:00,26.35,26.35,26.18,26.19,89900.0,18.3409,18.3409,18.2226,18.2295,89900.0
2009-07-24 11:00:00,26.21,26.35,26.16,26.22,142400.0,18.2434,18.3409,18.2086,18.2504,142400.0
2009-07-24 11:10:00,26.22,26.22,26.13,26.14,73800.0,18.2504,18.2504,18.1878,18.1947,73800.0
2009-07-24 11:20:00,26.14,26.22,26.13,26.21,96700.0,18.1947,18.2504,18.1878,18.2434,96700.0
2009-07-24 11:30:00,26.21,26.28,26.2,26.26,90300.0,18.2434,18.2922,18.2365,18.2782,90300.0
2009-07-24 11:40:00,26.26,26.26,26.19,26.21,45800.0,18.2782,18.2782,18.2295,18.2434,45800.0
2009-07-24 11:50:00,26.21,26.25,26.16,26.25,41500.0,18.2434,18.2713,18.2086,18.2713,41500.0
2009-07-24 12:00:00,26.24,26.27,26.18,26.25,55500.0,18.2643,18.2852,18.2226,18.2713,55500.0
2009-07-24 12:10:00,26.26,26.31,26.24,26.27,55100.0,18.2782,18.3131,18.2643,18.2852,55100.0
2009-07-24 12:20:00,26.27,26.27,26.2,26.22,27300.0,18.2852,18.2852,18.2365,18.2504,27300.0
2009-07-24 12:30:00,26.22,26.24,26.21,26.24,29900.0,18.2504,18.2643,18.2434,18.2643,29900.0
2009-07-24 12:40:00,26.23,26.32,26.22,26.27,60300.0,18.2574,18.32,18.2504,18.2852,60300.0
2009-07-24 12:50:00,26.28,26.28,26.19,26.22,51500.0,18.2922,18.2922,18.2295,18.2504,51500.0
2009-07-24 13:00:00,26.22,26.23,26.2,26.23,41500.0,18.2504,18.2574,18.2365,18.2574,41500.0
2009-07-24 13:10:00,26.22,26.32,26.22,26.32,17600.0,18.2504,18.32,18.2504,18.32,17600.0
2009-07-24 13:20:00,26.31,26.32,26.28,26.32,18000.0,18.3131,18.32,18.2922,18.32,18000.0
2009-07-24 13:30:00,26.32,26.44,26.32,26.44,80900.0,18.32,18.4035,18.32,18.4035,80900.0
2009-07-24 13:40:00,26.45,26.54,26.42,26.47,77700.0,18.4105,18.4731,18.3896,18.4244,77700.0
2009-07-24 13:50:00,26.47,26.53,26.45,26.48,33800.0,18.4244,18.4662,18.4105,18.4314,33800.0
2009-07-24 14:00:00,26.48,26.52,26.46,26.49,37200.0,18.4314,18.4592,18.4175,18.4383,37200.0
2009-07-24 14:10:00,26.5,26.51,26.44,26.47,42900.0,18.4453,18.4523,18.4035,18.4244,42900.0
2009-07-24 14:20:00,26.46,26.47,26.4,26.43,39600.0,18.4175,18.4244,18.3757,18.3966,39600.0
2009-07-24 14:30:00,26.43,26.48,26.42,26.48,34900.0,18.3966,18.4314,18.3896,18.4314,34900.0
2009-07-24 14:40:00,26.48,26.54,26.47,26.53,62200.0,18.4314,18.4731,18.4244,18.4662,62200.0
2009-07-24 14:50:00,26.53,26.53,26.43,26.45,37000.0,18.4662,18.4662,18.3966,18.4105,37000.0
2009-07-24 15:00:00,26.45,26.48,26.39,26.4,43100.0,18.4105,18.4314,18.3687,18.3757,43100.0
2009-07-24 15:10:00,26.41,26.41,26.35,26.37,46400.0,18.3827,18.3827,18.3409,18.3548,46400.0
2009-07-24 15:20:00,26.38,26.47,26.36,26.43,72300.0,18.3618,18.4244,18.3479,18.3966,72300.0
2009-07-24 15:30:00,26.43,26.44,26.36,26.39,81300.0,18.3966,18.4035,18.3479,18.3687,81300.0
2009-07-24 15:40:00,26.39,26.48,26.37,26.46,126400.0,18.3687,18.4314,18.3548,18.4175,126400.0
2009-07-24 15:50:00,26.46,26.47,26.38,26.4,195800.0,18.4175,18.4244,18.3618,18.3757,195800.0
2009-07-27 09:30:00,26.49,26.52,26.29,26.37,75100.0,18.4383,18.4592,18.2991,18.3548,75100.0
2009-07-27 09:40:00,26.39,26.52,26.37,26.5,72500.0,18.3687,18.4592,18.3548,18.4453,72500.0
2009-07-27 09:50:00,26.5,26.64,26.45,26.5,78400.0,18.4453,18.5427,18.4105,18.4453,78400.0
2009-07-27 10:00:00,26.51,26.85,26.5,26.84,98500.0,18.4523,18.6889,18.4453,18.682,98500.0
2009-07-27 10:10:00,26.84,26.85,26.71,26.71,81100.0,18.682,18.6889,18.5915,18.5915,81100.0
2009-07-27 10:20:00,26.72,26.82,26.68,26.7,76400.0,18.5984,18.668,18.5706,18.5845,76400.0
2009-07-27 10:30:00,26.7,26.74,26.66,26.72,79000.0,18.5845,18.6124,18.5567,18.5984,79000.0
2009-07-27 10:40:00,26.71,26.73,26.68,26.69,34200.0,18.5915,18.6054,18.5706,18.5775,34200.0
2009-07-27 10:50:00,26.69,26.69,26.59,26.66,64400.0,18.5775,18.5775,18.5079,18.5567,64400.0
2009-07-27 11:00:00,26.66,26.71,26.63,26.65,37800.0,18.5567,18.5915,18.5358,18.5497,37800.0
2009-07-27 11:10:00,26.64,26.67,26.61,26.65,62100.0,18.5427,18.5636,18.5219,18.5497,62100.0
2009-07-27 11:20:00,26.66,26.73,26.66,26.73,44700.0,18.5567,18.6054,18.5567,18.6054,44700.0
2009-07-27 11:30:00,26.73,26.76,26.73,26.73,58100.0,18.6054,18.6263,18.6054,18.6054,58100.0
2009-07-27 11:40:00,26.73,26.82,26.72,26.8,71000.0,18.6054,18.668,18.5984,18.6541,71000.0
2009-07-27 11:50:00,26.79,26.81,26.7,26.7,57400.0,18.6472,18.6611,18.5845,18.5845,57400.0
2009-07-27 12:00:00,26.69,26.71,26.68,26.69,32700.0,18.5775,18.5915,18.5706,18.5775,32700.0
2009-07-27 12:10:00,26.7,26.75,26.69,26.75,37200.0,18.5845,18.6193,18.5775,18.6193,37200.0
2009-07-27 12:20:00,26.75,26.75,26.73,26.75,32000.0,18.6193,18.6193,18.6054,18.6193,32000.0
2009-07-27 12:30:00,26.75,26.75,26.63,26.66,36900.0,18.6193,18.6193,18.5358,18.5567,36900.0
2009-07-27 12:40:00,26.66,26.69,26.59,26.59,29500.0,18.5567,18.5775,18.5079,18.5079,29500.0
2009-07-27 12:50:00,26.6,26.61,26.57,26.58,21000.0,18.5149,18.5219,18.494,18.501,21000.0
2009-07-27 13:00:00,26.58,26.65,26.57,26.62,28600.0,18.501,18.5497,18.494,18.5288,28600.0
2009-07-27 13:10:00,26.62,26.63,26.59,26.63,32100.0,18.5288,18.5358,18.5079,18.5358,32100.0
2009-07-27 13:20:00,26.63,26.63,26.54,26.58,43300.0,18.5358,18.5358,18.4731,18.501,43300.0
2009-07-27 13:30:00,26.58,26.73,26.57,26.72,56100.0,18.501,18.6054,18.494,18.5984,56100.0
2009-07-27 13:40:00,26.71,26.79,26.69,26.78,69300.0,18.5915,18.6472,18.5775,18.6402,69300.0
2009-07-27 13:50:00,26.79,26.81,26.77,26.77,39100.0,18.6472,18.6611,18.6332,18.6332,39100.0
2009-07-27 14:00:00,26.78,26.78,26.71,26.72,36500.0,18.6402,18.6402,18.5915,18.5984,36500.0
2009-07-27 14:10:00,26.72,26.77,26.72,26.76,46100.0,18.5984,18.6332,18.5984,18.6263,46100.0
2009-07-27 14:20:00,26.76,26.76,26.63,26.67,53600.0,18.6263,18.6263,18.5358,18.5636,53600.0
2009-07-27 14:30:00,26.68,26.68,26.57,26.62,195500.0,18.5706,18.5706,18.494,18.5288,195500.0
2009-07-27 14:40:00,26.62,26.7,26.61,26.67,72000.0,18.5288,18.5845,18.5219,18.5636,72000.0
2009-07-27 14:50:00,26.67,26.72,26.63,26.69,67300.0,18.5636,18.5984,18.5358,18.5775,67300.0
2009-07-27 15:00:00,26.7,26.79,26.69,26.79,107000.0,18.5845,18.6472,18.5775,18.6472,107000.0
2009-07-27 15:10:00,26.79,26.82,26.7,26.71,74200.0,18.6472,18.668,18.5845,18.5915,74200.0
2009-07-27 15:20:00,26.71,26.73,26.66,26.71,77300.0,18.5915,18.6054,18.5567,18.5915,77300.0
2009-07-27 15:30:00,26.71,26.73,26.63,26.66,121300.0,18.5915,18.6054,18.5358,18.5567,121300.0
2009-07-27 15:40:00,26.66,26.74,26.57,26.6,278100.0,18.5567,18.6124,18.494,18.5149,278100.0
2009-07-27 15:50:00,26.6,26.82,26.59,26.8,463200.0,18.5149,18.668,18.5079,18.6541,463200.0
2009-07-28 09:30:00,26.57,26.67,26.36,26.5,102200.0,18.494,18.5636,18.3479,18.4453,102200.0
2009-07-28 09:40:00,26.5,26.62,26.44,26.48,84000.0,18.4453,18.5288,18.4035,18.4314,84000.0
2009-07-28 09:50:00,26.48,26.49,26.34,26.4,115400.0,18.4314,18.4383,18.3339,18.3757,115400.0
2009-07-28 10:00:00,26.39,26.4,26.26,26.39,219600.0,18.3687,18.3757,18.2782,18.3687,219600.0
2009-07-28 10:10:00,26.39,26.46,26.15,26.23,137300.0,18.3687,18.4175,18.2017,18.2574,137300.0
2009-07-28 10:20:00,26.23,26.36,26.2,26.35,50600.0,18.2574,18.3479,18.2365,18.3409,50600.0
2009-07-28 10:30:00,26.35,26.35,26.3,26.34,40100.0,18.3409,18.3409,18.3061,18.3339,40100.0
2009-07-28 10:40:00,26.35,26.5,26.33,26.49,46900.0,18.3409,18.4453,18.327,18.4383,46900.0
2009-07-28 10:50:00,26.49,26.51,26.45,26.48,33500.0,18.4383,18.4523,18.4105,18.4314,33500.0
2009-07-28 11:00:00,26.46,26.46,26.32,26.32,55900.0,18.4175,18.4175,18.32,18.32,55900.0
2009-07-28 11:10:00,26.32,26.32,26.22,26.27,44200.0,18.32,18.32,18.2504,18.2852,44200.0
2009-07-28 11:20:00,26.27,26.34,26.13,26.18,63700.0,18.2852,18.3339,18.1878,18.2226,63700.0
2009-07-28 11:30:00,26.17,26.24,26.14,26.22,77900.0,18.2156,18.2643,18.1947,18.2504,77900.0
2009-07-28 11:40:00,26.22,26.24,26.18,26.19,42100.0,18.2504,18.2643,18.2226,18.2295,42100.0
2009-07-28 11:50:00,26.19,26.2,26.14,26.2,26700.0,18.2295,18.2365,18.1947,18.2365,26700.0
2009-07-28 12:00:00,26.19,26.22,26.12,26.22,38800.0,18.2295,18.2504,18.1808,18.2504,38800.0
2009-07-28 12:10:00,26.23,26.27,26.2,26.21,24600.0,18.2574,18.2852,18.2365,18.2434,24600.0
2009-07-28 12:20:00,26.22,26.22,26.12,26.13,25700.0,18.2504,18.2504,18.1808,18.1878,25700.0
2009-07-28 12:30:00,26.12,26.16,26.12,26.15,29200.0,18.1808,18.2086,18.1808,18.2017,29200.0
2009-07-28 12:40:00,26.16,26.16,26.13,26.13,19500.0,18.2086,18.2086,18.1878,18.1878,19500.0
2009-07-28 12:50:00,26.12,26.13,26.07,26.09,32200.0,18.1808,18.1878,18.146,18.1599,32200.0
2009-07-28 13:00:00,26.09,26.1,26.03,26.08,26500.0,18.1599,18.1669,18.1182,18.153,26500.0
2009-07-28 13:10:00,26.08,26.16,26.07,26.12,23200.0,18.153,18.2086,18.146,18.1808,23200.0
2009-07-28 13:20:00,26.13,26.13,26.05,26.05,106500.0,18.1878,18.1878,18.1321,18.1321,106500.0
2009-07-28 13:30:00,26.06,26.06,26.0,26.01,72700.0,18.139,18.139,18.0973,18.1042,72700.0
2009-07-28 13:40:00,26.01,26.02,26.0,26.01,49200.0,18.1042,18.1112,18.0973,18.1042,49200.0
2009-07-28 13:50:00,26.01,26.12,26.0,26.08,53500.0,18.1042,18.1808,18.0973,18.153,53500.0
2009-07-28 14:00:00,26.08,26.17,26.07,26.17,45600.0,18.153,18.2156,18.146,18.2156,45600.0
2009-07-28 14:10:00,26.17,26.18,26.12,26.14,31600.0,18.2156,18.2226,18.1808,18.1947,31600.0
2009-07-28 14:20:00,26.14,26.19,26.12,26.17,56900.0,18.1947,18.2295,18.1808,18.2156,56900.0
2009-07-28 14:30:00,26.17,26.29,26.17,26.26,66300.0,18.2156,18.2991,18.2156,18.2782,66300.0
2009-07-28 14:40:00,26.26,26.28,26.16,26.22,34700.0,18.2782,18.2922,18.2086,18.2504,34700.0
2009-07-28 14:50:00,26.22,26.24,26.13,26.15,55000.0,18.2504,18.2643,18.1878,18.2017,55000.0
2009-07-28 15:00:00,26.15,26.17,26.11,26.12,48900.0,18.2017,18.2156,18.1738,18.1808,48900.0
2009-07-28 15:10:00,26.12,26.17,26.1,26.1,59600.0,18.1808,18.2156,18.1669,18.1669,59600.0
2009-07-28 15:20:00,26.11,26.19,26.1,26.18,86400.0,18.1738,18.2295,18.1669,18.2226,86400.0
2009-07-28 15:30:00,26.19,26.26,26.15,26.17,296600.0,18.2295,18.2782,18.2017,18.2156,296600.0
2009-07-28 15:40:00,26.16,26.32,26.16,26.29,157700.0,18.2086,18.32,18.2086,18.2991,157700.0
2009-07-28 15:50:00,26.29,26.37,26.27,26.29,381100.0,18.2991,18.3548,18.2852,18.2991,381100.0
2009-07-29 09:30:00,26.18,26.31,26.01,26.28,85900.0,18.2226,18.3131,18.1042,18.2922,85900.0
2009-07-29 09:40:00,26.29,26.36,26.2,26.2,44300.0,18.2991,18.3479,18.2365,18.2365,44300.0
2009-07-29 09:50:00,26.19,26.3,26.09,26.28,39300.0,18.2295,18.3061,18.1599,18.2922,39300.0
2009-07-29 10:00:00,26.28,26.3,26.12,26.16,59000.0,18.2922,18.3061,18.1808,18.2086,59000.0
2009-07-29 10:10:00,26.17,26.25,26.09,26.1,69800.0,18.2156,18.2713,18.1599,18.1669,69800.0
2009-07-29 10:20:00,26.1,26.23,26.1,26.2,40100.0,18.1669,18.2574,18.1669,18.2365,40100.0
2009-07-29 10:30:00,26.2,26.26,26.16,26.26,60300.0,18.2365,18.2782,18.2086,18.2782,60300.0
2009-07-29 10:40:00,26.25,26.37,26.23,26.34,35600.0,18.2713,18.3548,18.2574,18.3339,35600.0
2009-07-29 10:50:00,26.34,26.37,26.29,26.29,19900.0,18.3339,18.3548,18.2991,18.2991,19900.0
2009-07-29 11:00:00,26.3,26.31,26.23,26.27,27200.0,18.3061,18.3131,18.2574,18.2852,27200.0
2009-07-29 11:10:00,26.28,26.34,26.26,26.31,77000.0,18.2922,18.3339,18.2782,18.3131,77000.0
2009-07-29 11:20:00,26.31,26.35,26.29,26.31,54400.0,18.3131,18.3409,18.2991,18.3131,54400.0
2009-07-29 11:30:00,26.32,26.33,26.26,26.26,22100.0,18.32,18.327,18.2782,18.2782,22100.0
2009-07-29 11:40:00,26.25,26.36,26.22,26.35,36300.0,18.2713,18.3479,18.2504,18.3409,36300.0
2009-07-29 11:50:00,26.35,26.41,26.31,26.41,37100.0,18.3409,18.3827,18.3131,18.3827,37100.0
2009-07-29 12:00:00,26.41,26.44,26.4,26.41,37500.0,18.3827,18.4035,18.3757,18.3827,37500.0
2009-07-29 12:10:00,26.42,26.47,26.41,26.46,54000.0,18.3896,18.4244,18.3827,18.4175,54000.0
2009-07-29 12:20:00,26.46,26.49,26.43,26.44,43900.0,18.4175,18.4383,18.3966,18.4035,43900.0
2009-07-29 12:30:00,26.44,26.47,26.43,26.45,38400.0,18.4035,18.4244,18.3966,18.4105,38400.0
2009-07-29 12:40:00,26.45,26.46,26.42,26.46,39800.0,18.4105,18.4175,18.3896,18.4175,39800.0
2009-07-29 12:50:00,26.46,26.46,26.39,26.39,39600.0,18.4175,18.4175,18.3687,18.3687,39600.0
2009-07-29 13:00:00,26.39,26.39,26.25,26.26,60600.0,18.3687,18.3687,18.2713,18.2782,60600.0
2009-07-29 13:10:00,26.26,26.31,26.25,26.27,36300.0,18.2782,18.3131,18.2713,18.2852,36300.0
2009-07-29 13:20:00,26.26,26.26,26.14,26.16,34300.0,18.2782,18.2782,18.1947,18.2086,34300.0
2009-07-29 13:30:00,26.17,26.2,26.15,26.19,30700.0,18.2156,18.2365,18.2017,18.2295,30700.0
2009-07-29 13:40:00,26.2,26.2,26.1,26.14,39300.0,18.2365,18.2365,18.1669,18.1947,39300.0
2009-07-29 13:50:00,26.15,26.16,26.1,26.16,22700.0,18.2017,18.2086,18.1669,18.2086,22700.0
2009-07-29 14:00:00,26.16,26.18,26.1,26.1,29900.0,18.2086,18.2226,18.1669,18.1669,29900.0
2009-07-29 14:10:00,26.1,26.16,26.09,26.12,27000.0,18.1669,18.2086,18.1599,18.1808,27000.0
2009-07-29 14:20:00,26.11,26.17,26.08,26.15,29300.0,18.1738,18.2156,18.153,18.2017,29300.0
2009-07-29 14:30:00,26.15,26.2,26.13,26.16,26800.0,18.2017,18.2365,18.1878,18.2086,26800.0
2009-07-29 14:40:00,26.17,26.17,26.05,26.06,19500.0,18.2156,18.2156,18.1321,18.139,19500.0
2009-07-29 14:50:00,26.05,26.08,26.0,26.02,36800.0,18.1321,18.153,18.0973,18.1112,36800.0
2009-07-29 15:00:00,26.02,26.05,25.99,26.03,62300.0,18.1112,18.1321,18.0903,18.1182,62300.0
2009-07-29 15:10:00,26.03,26.07,26.01,26.03,26200.0,18.1182,18.146,18.1042,18.1182,26200.0
2009-07-29 15:20:00,26.03,26.08,26.03,26.05,38800.0,18.1182,18.153,18.1182,18.1321,38800.0
2009-07-29 15:30:00,26.05,26.15,26.04,26.13,88700.0,18.1321,18.2017,18.1251,18.1878,88700.0
2009-07-29 15:40:00,26.14,26.18,26.1,26.13,187500.0,18.1947,18.2226,18.1669,18.1878,187500.0
2009-07-29 15:50:00,26.12,26.13,26.02,26.06,620700.0,18.1808,18.1878,18.1112,18.139,620700.0
2009-07-30 09:30:00,26.29,26.4,26.08,26.24,216700.0,18.2991,18.3757,18.153,18.2643,216700.0
2009-07-30 09:40:00,26.26,26.36,26.21,26.36,84500.0,18.2782,18.3479,18.2434,18.3479,84500.0
2009-07-30 09:50:00,26.35,26.66,26.35,26.63,119600.0,18.3409,18.5567,18.3409,18.5358,119600.0
2009-07-30 10:00:00,26.64,26.82,26.62,26.8,116300.0,18.5427,18.668,18.5288,18.6541,116300.0
2009-07-30 10:10:00,26.8,26.82,26.64,26.76,135300.0,18.6541,18.668,18.5427,18.6263,135300.0
2009-07-30 10:20:00,26.77,26.79,26.65,26.66,57700.0,18.6332,18.6472,18.5497,18.5567,57700.0
2009-07-30 10:30:00,26.65,26.73,26.64,26.68,57800.0,18.5497,18.6054,18.5427,18.5706,57800.0
2009-07-30 10:40:00,26.68,26.7,26.59,26.65,59300.0,18.5706,18.5845,18.5079,18.5497,59300.0
2009-07-30 10:50:00,26.65,26.68,26.56,26.6,108500.0,18.5497,18.5706,18.4871,18.5149,108500.0
2009-07-30 11:00:00,26.59,26.63,26.52,26.55,77600.0,18.5079,18.5358,18.4592,18.4801,77600.0
2009-07-30 11:10:00,26.54,26.62,26.52,26.59,75000.0,18.4731,18.5288,18.4592,18.5079,75000.0
2009-07-30 11:20:00,26.58,26.63,26.56,26.58,59100.0,18.501,18.5358,18.4871,18.501,59100.0
2009-07-30 11:30:00,26.57,26.6,26.49,26.49,50300.0,18.494,18.5149,18.4383,18.4383,50300.0
2009-07-30 11:40:00,26.49,26.5,26.33,26.4,81500.0,18.4383,18.4453,18.327,18.3757,81500.0
2009-07-30 11:50:00,26.39,26.39,26.29,26.34,38900.0,18.3687,18.3687,18.2991,18.3339,38900.0
2009-07-30 12:00:00,26.32,26.44,26.31,26.4,40600.0,18.32,18.4035,18.3131,18.3757,40600.0
2009-07-30 12:10:00,26.41,26.42,26.36,26.39,25600.0,18.3827,18.3896,18.3479,18.3687,25600.0
2009-07-30 12:20:00,26.39,26.42,26.34,26.35,64500.0,18.3687,18.3896,18.3339,18.3409,64500.0
2009-07-30 12:30:00,26.35,26.44,26.31,26.44,108800.0,18.3409,18.4035,18.3131,18.4035,108800.0
2009-07-30 12:40:00,26.44,26.49,26.39,26.43,83100.0,18.4035,18.4383,18.3687,18.3966,83100.0
2009-07-30 12:50:00,26.44,26.44,26.35,26.38,23500.0,18.4035,18.4035,18.3409,18.3618,23500.0
2009-07-30 13:00:00,26.38,26.49,26.37,26.47,41700.0,18.3618,18.4383,18.3548,18.4244,41700.0
2009-07-30 13:10:00,26.49,26.51,26.45,26.49,32600.0,18.4383,18.4523,18.4105,18.4383,32600.0
2009-07-30 13:20:00,26.49,26.52,26.44,26.45,27000.0,18.4383,18.4592,18.4035,18.4105,27000.0
2009-07-30 13:30:00,26.45,26.48,26.45,26.47,23600.0,18.4105,18.4314,18.4105,18.4244,23600.0
2009-07-30 13:40:00,26.46,26.5,26.45,26.45,30000.0,18.4175,18.4453,18.4105,18.4105,30000.0
2009-07-30 13:50:00,26.45,26.48,26.4,26.4,20600.0,18.4105,18.4314,18.3757,18.3757,20600.0
2009-07-30 14:00:00,26.4,26.47,26.4,26.44,29800.0,18.3757,18.4244,18.3757,18.4035,29800.0
2009-07-30 14:10:00,26.43,26.47,26.42,26.46,24200.0,18.3966,18.4244,18.3896,18.4175,24200.0
2009-07-30 14:20:00,26.46,26.5,26.44,26.49,36500.0,18.4175,18.4453,18.4035,18.4383,36500.0
2009-07-30 14:30:00,26.48,26.51,26.48,26.5,29700.0,18.4314,18.4523,18.4314,18.4453,29700.0
2009-07-30 14:40:00,26.49,26.51,26.47,26.48,30100.0,18.4383,18.4523,18.4244,18.4314,30100.0
2009-07-30 14:50:00,26.48,26.52,26.42,26.48,43200.0,18.4314,18.4592,18.3896,18.4314,43200.0
2009-07-30 15:00:00,26.48,26.53,26.47,26.49,55100.0,18.4314,18.4662,18.4244,18.4383,55100.0
2009-07-30 15:10:00,26.48,26.51,26.47,26.49,57400.0,18.4314,18.4523,18.4244,18.4383,57400.0
2009-07-30 15:20:00,26.49,26.51,26.4,26.44,58000.0,18.4383,18.4523,18.3757,18.4035,58000.0
2009-07-30 15:30:00,26.44,26.44,26.29,26.31,76100.0,18.4035,18.4035,18.2991,18.3131,76100.0
2009-07-30 15:40:00,26.31,26.4,26.22,26.4,291900.0,18.3131,18.3757,18.2504,18.3757,291900.0
2009-07-30 15:50:00,26.4,26.43,26.32,26.35,541000.0,18.3757,18.3966,18.32,18.3409,541000.0
2009-07-31 09:30:00,26.36,26.54,26.25,26.47,146200.0,18.3479,18.4731,18.2713,18.4244,146200.0
2009-07-31 09:40:00,26.49,26.73,26.48,26.68,92700.0,18.4383,18.6054,18.4314,18.5706,92700.0
2009-07-31 09:50:00,26.67,26.75,26.61,26.62,99100.0,18.5636,18.6193,18.5219,18.5288,99100.0
2009-07-31 10:00:00,26.62,26.64,26.4,26.55,110500.0,18.5288,18.5427,18.3757,18.4801,110500.0
2009-07-31 10:10:00,26.55,26.65,26.52,26.54,70900.0,18.4801,18.5497,18.4592,18.4731,70900.0
2009-07-31 10:20:00,26.53,26.66,26.52,26.54,34800.0,18.4662,18.5567,18.4592,18.4731,34800.0
2009-07-31 10:30:00,26.55,26.6,26.53,26.56,36100.0,18.4801,18.5149,18.4662,18.4871,36100.0
2009-07-31 10:40:00,26.55,26.66,26.52,26.52,43600.0,18.4801,18.5567,18.4592,18.4592,43600.0
2009-07-31 10:50:00,26.52,26.54,26.47,26.47,46600.0,18.4592,18.4731,18.4244,18.4244,46600.0
2009-07-31 11:00:00,26.48,26.5,26.46,26.49,34400.0,18.4314,18.4453,18.4175,18.4383,34400.0
2009-07-31 11:10:00,26.5,26.59,26.5,26.51,65200.0,18.4453,18.5079,18.4453,18.4523,65200.0
2009-07-31 11:20:00,26.51,26.55,26.48,26.48,29200.0,18.4523,18.4801,18.4314,18.4314,29200.0
2009-07-31 11:30:00,26.47,26.53,26.42,26.52,42900.0,18.4244,18.4662,18.3896,18.4592,42900.0
2009-07-31 11:40:00,26.51,26.52,26.49,26.52,25700.0,18.4523,18.4592,18.4383,18.4592,25700.0
2009-07-31 11:50:00,26.51,26.6,26.51,26.59,53200.0,18.4523,18.5149,18.4523,18.5079,53200.0
2009-07-31 12:00:00,26.6,26.6,26.56,26.57,36000.0,18.5149,18.5149,18.4871,18.494,36000.0
2009-07-31 12:10:00,26.56,26.57,26.51,26.52,17600.0,18.4871,18.494,18.4523,18.4592,17600.0
2009-07-31 12:20:00,26.53,26.63,26.53,26.61,43700.0,18.4662,18.5358,18.4662,18.5219,43700.0
2009-07-31 12:30:00,26.6,26.61,26.57,26.59,56400.0,18.5149,18.5219,18.494,18.5079,56400.0
2009-07-31 12:40:00,26.6,26.62,26.58,26.62,89600.0,18.5149,18.5288,18.501,18.5288,89600.0
2009-07-31 12:50:00,26.62,26.68,26.61,26.66,31000.0,18.5288,18.5706,18.5219,18.5567,31000.0
2009-07-31 13:00:00,26.67,26.68,26.63,26.68,31100.0,18.5636,18.5706,18.5358,18.5706,31100.0
2009-07-31 13:10:00,26.67,26.71,26.66,26.7,38200.0,18.5636,18.5915,18.5567,18.5845,38200.0
2009-07-31 13:20:00,26.69,26.74,26.68,26.73,38200.0,18.5775,18.6124,18.5706,18.6054,38200.0
2009-07-31 13:30:00,26.73,26.79,26.73,26.78,101800.0,18.6054,18.6472,18.6054,18.6402,101800.0
2009-07-31 13:40:00,26.79,26.83,26.76,26.82,85700.0,18.6472,18.675,18.6263,18.668,85700.0
2009-07-31 13:50:00,26.83,26.86,26.81,26.84,74100.0,18.675,18.6959,18.6611,18.682,74100.0
2009-07-31 14:00:00,26.83,26.85,26.81,26.85,64300.0,18.675,18.6889,18.6611,18.6889,64300.0
2009-07-31 14:10:00,26.85,26.94,26.84,26.86,107400.0,18.6889,18.7516,18.682,18.6959,107400.0
2009-07-31 14:20:00,26.87,26.9,26.84,26.86,64800.0,18.7028,18.7237,18.682,18.6959,64800.0
2009-07-31 14:30:00,26.86,26.88,26.79,26.82,58900.0,18.6959,18.7098,18.6472,18.668,58900.0
2009-07-31 14:40:00,26.82,26.83,26.76,26.81,62700.0,18.668,18.675,18.6263,18.6611,62700.0
2009-07-31 14:50:00,26.81,26.85,26.79,26.84,54600.0,18.6611,18.6889,18.6472,18.682,54600.0
2009-07-31 15:00:00,26.84,26.89,26.8,26.89,70300.0,18.682,18.7168,18.6541,18.7168,70300.0
2009-07-31 15:10:00,26.88,26.94,26.85,26.94,99200.0,18.7098,18.7516,18.6889,18.7516,99200.0
2009-07-31 15:20:00,26.95,27.05,26.94,26.98,151000.0,18.7585,18.8281,18.7516,18.7794,151000.0
2009-07-31 15:30:00,26.98,26.99,26.9,26.93,164200.0,18.7794,18.7864,18.7237,18.7446,164200.0
2009-07-31 15:40:00,26.93,26.94,26.84,26.86,270000.0,18.7446,18.7516,18.682,18.6959,270000.0
2009-07-31 15:50:00,26.86,26.96,26.78,26.88,501200.0,18.6959,18.7655,18.6402,18.7098,501200.0
2009-08-03 09:30:00,27.37,27.5,27.0,27.22,188100.0,19.0509,19.1413,18.7933,18.9465,188100.0
2009-08-03 09:40:00,27.22,27.24,27.1,27.13,158200.0,18.9465,18.9604,18.8629,18.8838,158200.0
2009-08-03 09:50:00,27.11,27.21,27.1,27.18,145300.0,18.8699,18.9395,18.8629,18.9186,145300.0
2009-08-03 10:00:00,27.18,27.25,27.12,27.12,120200.0,18.9186,18.9673,18.8769,18.8769,120200.0
2009-08-03 10:10:00,27.11,27.18,27.08,27.11,91800.0,18.8699,18.9186,18.849,18.8699,91800.0
2009-08-03 10:20:00,27.11,27.24,27.1,27.19,81600.0,18.8699,18.9604,18.8629,18.9256,81600.0
2009-08-03 10:30:00,27.2,27.3,27.2,27.22,87100.0,18.9325,19.0021,18.9325,18.9465,87100.0
2009-08-03 10:40:00,27.22,27.28,27.14,27.24,60500.0,18.9465,18.9882,18.8908,18.9604,60500.0
2009-08-03 10:50:00,27.25,27.29,27.11,27.13,49800.0,18.9673,18.9952,18.8699,18.8838,49800.0
2009-08-03 11:00:00,27.13,27.2,27.12,27.16,64100.0,18.8838,18.9325,18.8769,18.9047,64100.0
2009-08-03 11:10:00,27.16,27.18,27.11,27.18,36400.0,18.9047,18.9186,18.8699,18.9186,36400.0
2009-08-03 11:20:00,27.17,27.24,27.12,27.12,29800.0,18.9117,18.9604,18.8769,18.8769,29800.0
2009-08-03 11:30:00,27.12,27.15,27.11,27.12,26200.0,18.8769,18.8977,18.8699,18.8769,26200.0
2009-08-03 11:40:00,27.12,27.17,27.1,27.12,63000.0,18.8769,18.9117,18.8629,18.8769,63000.0
2009-08-03 11:50:00,27.12,27.16,27.12,27.14,13200.0,18.8769,18.9047,18.8769,18.8908,13200.0
2009-08-03 12:00:00,27.15,27.23,27.14,27.2,41500.0,18.8977,18.9534,18.8908,18.9325,41500.0
2009-08-03 12:10:00,27.21,27.21,27.13,27.14,56600.0,18.9395,18.9395,18.8838,18.8908,56600.0
2009-08-03 12:20:00,27.14,27.15,27.11,27.11,48200.0,18.8908,18.8977,18.8699,18.8699,48200.0
2009-08-03 12:30:00,27.11,27.11,27.0,27.05,144800.0,18.8699,18.8699,18.7933,18.8281,144800.0
2009-08-03 12:40:00,27.06,27.15,27.03,27.1,39200.0,18.8351,18.8977,18.8142,18.8629,39200.0
2009-08-03 12:50:00,27.11,27.13,27.06,27.11,29900.0,18.8699,18.8838,18.8351,18.8699,29900.0
2009-08-03 13:00:00,27.11,27.17,27.07,27.09,57400.0,18.8699,18.9117,18.842,18.856,57400.0
2009-08-03 13:10:00,27.08,27.09,27.04,27.09,30000.0,18.849,18.856,18.8212,18.856,30000.0
2009-08-03 13:20:00,27.09,27.14,27.06,27.07,30700.0,18.856,18.8908,18.8351,18.842,30700.0
2009-08-03 13:30:00,27.08,27.14,27.08,27.12,25400.0,18.849,18.8908,18.849,18.8769,25400.0
2009-08-03 13:40:00,27.12,27.14,27.06,27.09,80900.0,18.8769,18.8908,18.8351,18.856,80900.0
2009-08-03 13:50:00,27.08,27.09,27.04,27.07,34400.0,18.849,18.856,18.8212,18.842,34400.0
2009-08-03 14:00:00,27.07,27.15,27.06,27.11,72700.0,18.842,18.8977,18.8351,18.8699,72700.0
2009-08-03 14:10:00,27.11,27.19,27.09,27.14,35000.0,18.8699,18.9256,18.856,18.8908,35000.0
2009-08-03 14:20:00,27.13,27.25,27.13,27.23,53900.0,18.8838,18.9673,18.8838,18.9534,53900.0
2009-08-03 14:30:00,27.23,27.29,27.21,27.24,32800.0,18.9534,18.9952,18.9395,18.9604,32800.0
2009-08-03 14:40:00,27.25,27.3,27.24,27.26,39500.0,18.9673,19.0021,18.9604,18.9743,39500.0
2009-08-03 14:50:00,27.25,27.28,27.22,27.24,37600.0,18.9673,18.9882,18.9465,18.9604,37600.0
2009-08-03 15:00:00,27.24,27.3,27.22,27.24,41000.0,18.9604,19.0021,18.9465,18.9604,41000.0
2009-08-03 15:10:00,27.25,27.27,27.22,27.25,33000.0,18.9673,18.9813,18.9465,18.9673,33000.0
2009-08-03 15:20:00,27.27,27.3,27.24,27.27,63700.0,18.9813,19.0021,18.9604,18.9813,63700.0
2009-08-03 15:30:00,27.28,27.3,27.22,27.22,88800.0,18.9882,19.0021,18.9465,18.9465,88800.0
2009-08-03 15:40:00,27.22,27.29,27.15,27.21,227200.0,18.9465,18.9952,18.8977,18.9395,227200.0
2009-08-03 15:50:00,27.2,27.37,27.2,27.36,377200.0,18.9325,19.0509,18.9325,19.0439,377200.0
2009-08-04 09:30:00,27.29,27.35,27.22,27.32,85500.0,18.9952,19.0369,18.9465,19.0161,85500.0
2009-08-04 09:40:00,27.32,27.53,27.32,27.44,115100.0,19.0161,19.1622,19.0161,19.0996,115100.0
2009-08-04 09:50:00,27.43,27.56,27.42,27.54,87700.0,19.0926,19.1831,19.0857,19.1692,87700.0
2009-08-04 10:00:00,27.54,27.73,27.54,27.72,168800.0,19.1692,19.3014,19.1692,19.2945,168800.0
2009-08-04 10:10:00,27.72,27.75,27.66,27.67,118900.0,19.2945,19.3154,19.2527,19.2597,118900.0
2009-08-04 10:20:00,27.67,27.69,27.61,27.66,144600.0,19.2597,19.2736,19.2179,19.2527,144600.0
2009-08-04 10:30:00,27.67,27.73,27.65,27.67,128800.0,19.2597,19.3014,19.2458,19.2597,128800.0
2009-08-04 10:40:00,27.68,27.76,27.65,27.68,78000.0,19.2666,19.3223,19.2458,19.2666,78000.0
2009-08-04 10:50:00,27.7,27.89,27.68,27.89,202000.0,19.2806,19.4128,19.2666,19.4128,202000.0
2009-08-04 11:00:00,27.89,27.97,27.88,27.94,126300.0,19.4128,19.4685,19.4058,19.4476,126300.0
2009-08-04 11:10:00,27.95,28.14,27.95,28.11,156500.0,19.4546,19.5868,19.4546,19.5659,156500.0
2009-08-04 11:20:00,28.12,28.28,28.11,28.26,207400.0,19.5729,19.6843,19.5659,19.6703,207400.0
2009-08-04 11:30:00,28.25,28.25,28.1,28.14,96400.0,19.6634,19.6634,19.559,19.5868,96400.0
2009-08-04 11:40:00,28.14,28.18,27.94,27.97,87000.0,19.5868,19.6147,19.4476,19.4685,87000.0
2009-08-04 11:50:00,27.95,28.06,27.9,27.99,91800.0,19.4546,19.5311,19.4198,19.4824,91800.0
2009-08-04 12:00:00,27.99,28.0,27.94,28.0,27900.0,19.4824,19.4894,19.4476,19.4894,27900.0
2009-08-04 12:10:00,28.01,28.08,27.98,28.05,59700.0,19.4963,19.5451,19.4755,19.5242,59700.0
2009-08-04 12:20:00,28.05,28.15,28.03,28.12,56900.0,19.5242,19.5938,19.5103,19.5729,56900.0
2009-08-04 12:30:00,28.12,28.12,28.05,28.06,36300.0,19.5729,19.5729,19.5242,19.5311,36300.0
2009-08-04 12:40:00,28.05,28.2,28.05,28.2,39200.0,19.5242,19.6286,19.5242,19.6286,39200.0
2009-08-04 12:50:00,28.19,28.24,28.15,28.16,49700.0,19.6216,19.6564,19.5938,19.6007,49700.0
2009-08-04 13:00:00,28.16,28.18,28.1,28.1,35600.0,19.6007,19.6147,19.559,19.559,35600.0
2009-08-04 13:10:00,28.1,28.13,28.1,28.1,45600.0,19.559,19.5799,19.559,19.559,45600.0
2009-08-04 13:20:00,28.1,28.23,28.08,28.15,63500.0,19.559,19.6495,19.5451,19.5938,63500.0
2009-08-04 13:30:00,28.16,28.16,28.1,28.11,32200.0,19.6007,19.6007,19.559,19.5659,32200.0
2009-08-04 13:40:00,28.1,28.12,28.04,28.04,62100.0,19.559,19.5729,19.5172,19.5172,62100.0
2009-08-04 13:50:00,28.04,28.08,28.0,28.07,68400.0,19.5172,19.5451,19.4894,19.5381,68400.0
2009-08-04 14:00:00,28.08,28.11,27.97,28.06,87300.0,19.5451,19.5659,19.4685,19.5311,87300.0
2009-08-04 14:10:00,28.06,28.12,28.04,28.09,82400.0,19.5311,19.5729,19.5172,19.552,82400.0
2009-08-04 14:20:00,28.1,28.19,28.09,28.19,78600.0,19.559,19.6216,19.552,19.6216,78600.0
2009-08-04 14:30:00,28.17,28.21,28.09,28.17,89500.0,19.6077,19.6355,19.552,19.6077,89500.0
2009-08-04 14:40:00,28.17,28.24,28.14,28.18,89300.0,19.6077,19.6564,19.5868,19.6147,89300.0
2009-08-04 14:50:00,28.17,28.19,28.05,28.07,79500.0,19.6077,19.6216,19.5242,19.5381,79500.0
2009-08-04 15:00:00,28.07,28.11,28.01,28.05,73100.0,19.5381,19.5659,19.4963,19.5242,73100.0
2009-08-04 15:10:00,28.04,28.05,27.94,27.98,63100.0,19.5172,19.5242,19.4476,19.4755,63100.0
2009-08-04 15:20:00,27.99,28.03,27.93,27.95,68400.0,19.4824,19.5103,19.4407,19.4546,68400.0
2009-08-04 15:30:00,27.95,27.98,27.87,27.89,121800.0,19.4546,19.4755,19.3989,19.4128,121800.0
2009-08-04 15:40:00,27.9,27.98,27.88,27.95,160600.0,19.4198,19.4755,19.4058,19.4546,160600.0
2009-08-04 15:50:00,27.96,28.19,27.95,28.15,475700.0,19.4615,19.6216,19.4546,19.5938,475700.0
2009-08-05 09:30:00,28.31,28.37,28.0,28.06,134000.0,19.7051,19.7469,19.4894,19.5311,134000.0
2009-08-05 09:40:00,28.06,28.35,28.04,28.18,97300.0,19.5311,19.733,19.5172,19.6147,97300.0
2009-08-05 09:50:00,28.17,28.3,28.04,28.27,141600.0,19.6077,19.6982,19.5172,19.6773,141600.0
2009-08-05 10:00:00,28.29,28.29,27.89,28.07,126900.0,19.6912,19.6912,19.4128,19.5381,126900.0
2009-08-05 10:10:00,28.07,28.08,27.89,27.89,87500.0,19.5381,19.5451,19.4128,19.4128,87500.0
2009-08-05 10:20:00,27.89,27.91,27.74,27.83,98600.0,19.4128,19.4267,19.3084,19.371,98600.0
2009-08-05 10:30:00,27.84,27.91,27.82,27.82,46500.0,19.378,19.4267,19.3641,19.3641,46500.0
2009-08-05 10:40:00,27.83,27.86,27.64,27.74,52100.0,19.371,19.3919,19.2388,19.3084,52100.0
2009-08-05 10:50:00,27.75,27.9,27.67,27.89,29200.0,19.3154,19.4198,19.2597,19.4128,29200.0
2009-08-05 11:00:00,27.9,27.98,27.89,27.98,40900.0,19.4198,19.4755,19.4128,19.4755,40900.0
2009-08-05 11:10:00,27.99,28.03,27.98,28.03,86700.0,19.4824,19.5103,19.4755,19.5103,86700.0
2009-08-05 11:20:00,28.03,28.04,27.99,27.99,129600.0,19.5103,19.5172,19.4824,19.4824,129600.0
2009-08-05 11:30:00,27.99,28.03,27.98,28.01,90700.0,19.4824,19.5103,19.4755,19.4963,90700.0
2009-08-05 11:40:00,28.01,28.02,27.85,27.94,109900.0,19.4963,19.5033,19.385,19.4476,109900.0
2009-08-05 11:50:00,27.94,28.05,27.92,28.01,77900.0,19.4476,19.5242,19.4337,19.4963,77900.0
2009-08-05 12:00:00,28.01,28.01,27.9,27.9,63000.0,19.4963,19.4963,19.4198,19.4198,63000.0
2009-08-05 12:10:00,27.91,28.09,27.9,28.09,41300.0,19.4267,19.552,19.4198,19.552,41300.0
2009-08-05 12:20:00,28.08,28.12,27.95,27.98,65000.0,19.5451,19.5729,19.4546,19.4755,65000.0
2009-08-05 12:30:00,27.98,28.0,27.92,27.94,34900.0,19.4755,19.4894,19.4337,19.4476,34900.0
2009-08-05 12:40:00,27.94,27.97,27.92,27.94,24500.0,19.4476,19.4685,19.4337,19.4476,24500.0
2009-08-05 12:50:00,27.94,27.96,27.81,27.81,38200.0,19.4476,19.4615,19.3571,19.3571,38200.0
2009-08-05 13:00:00,27.82,27.87,27.75,27.78,53400.0,19.3641,19.3989,19.3154,19.3362,53400.0
2009-08-05 13:10:00,27.78,27.86,27.77,27.86,47300.0,19.3362,19.3919,19.3293,19.3919,47300.0
2009-08-05 13:20:00,27.86,28.04,27.85,28.02,51000.0,19.3919,19.5172,19.385,19.5033,51000.0
2009-08-05 13:30:00,28.02,28.02,27.92,27.99,57400.0,19.5033,19.5033,19.4337,19.4824,57400.0
2009-08-05 13:40:00,27.99,28.05,27.96,27.96,35700.0,19.4824,19.5242,19.4615,19.4615,35700.0
2009-08-05 13:50:00,27.96,28.0,27.92,27.98,40800.0,19.4615,19.4894,19.4337,19.4755,40800.0
2009-08-05 14:00:00,27.98,27.99,27.94,27.95,35500.0,19.4755,19.4824,19.4476,19.4546,35500.0
2009-08-05 14:10:00,27.95,27.96,27.92,27.94,44400.0,19.4546,19.4615,19.4337,19.4476,44400.0
2009-08-05 14:20:00,27.94,27.95,27.89,27.95,82400.0,19.4476,19.4546,19.4128,19.4546,82400.0
2009-08-05 14:30:00,27.95,27.97,27.9,27.91,68600.0,19.4546,19.4685,19.4198,19.4267,68600.0
2009-08-05 14:40:00,27.91,28.08,27.88,28.08,72300.0,19.4267,19.5451,19.4058,19.5451,72300.0
2009-08-05 14:50:00,28.08,28.1,27.96,28.09,96000.0,19.5451,19.559,19.4615,19.552,96000.0
2009-08-05 15:00:00,28.08,28.18,28.01,28.15,167900.0,19.5451,19.6147,19.4963,19.5938,167900.0
2009-08-05 15:10:00,28.16,28.29,28.1,28.1,179900.0,19.6007,19.6912,19.559,19.559,179900.0
2009-08-05 15:20:00,28.1,28.34,28.1,28.33,183600.0,19.559,19.726,19.559,19.7191,183600.0
2009-08-05 15:30:00,28.33,28.35,28.07,28.07,331100.0,19.7191,19.733,19.5381,19.5381,331100.0
2009-08-05 15:40:00,28.07,28.11,27.58,27.96,599300.0,19.5381,19.5659,19.197,19.4615,599300.0
2009-08-05 15:50:00,27.95,28.27,27.89,28.23,643800.0,19.4546,19.6773,19.4128,19.6495,643800.0
2009-08-06 09:30:00,27.54,28.13,27.54,28.0,715700.0,19.1692,19.5799,19.1692,19.4894,715700.0
2009-08-06 09:40:00,27.99,28.1,27.61,27.68,537700.0,19.4824,19.559,19.2179,19.2666,537700.0
2009-08-06 09:50:00,27.68,27.79,27.12,27.14,517400.0,19.2666,19.3432,18.8769,18.8908,517400.0
2009-08-06 10:00:00,27.14,27.35,27.0,27.29,474400.0,18.8908,19.0369,18.7933,18.9952,474400.0
2009-08-06 10:10:00,27.29,27.45,27.21,27.36,429500.0,18.9952,19.1065,18.9395,19.0439,429500.0
2009-08-06 10:20:00,27.36,27.41,27.25,27.34,220000.0,19.0439,19.0787,18.9673,19.03,220000.0
2009-08-06 10:30:00,27.33,27.53,27.33,27.51,210300.0,19.023,19.1622,19.023,19.1483,210300.0
2009-08-06 10:40:00,27.51,27.61,27.44,27.44,240700.0,19.1483,19.2179,19.0996,19.0996,240700.0
2009-08-06 10:50:00,27.44,27.47,27.29,27.44,156800.0,19.0996,19.1205,18.9952,19.0996,156800.0
2009-08-06 11:00:00,27.44,27.49,27.36,27.4,97100.0,19.0996,19.1344,19.0439,19.0717,97100.0
2009-08-06 11:10:00,27.4,27.49,27.35,27.47,56700.0,19.0717,19.1344,19.0369,19.1205,56700.0
2009-08-06 11:20:00,27.47,27.6,27.47,27.49,111300.0,19.1205,19.211,19.1205,19.1344,111300.0
2009-08-06 11:30:00,27.5,27.51,27.3,27.4,199600.0,19.1413,19.1483,19.0021,19.0717,199600.0
2009-08-06 11:40:00,27.41,27.42,27.33,27.38,152500.0,19.0787,19.0857,19.023,19.0578,152500.0
2009-08-06 11:50:00,27.39,27.39,27.26,27.29,80400.0,19.0648,19.0648,18.9743,18.9952,80400.0
2009-08-06 12:00:00,27.3,27.3,27.0,27.13,215300.0,19.0021,19.0021,18.7933,18.8838,215300.0
2009-08-06 12:10:00,27.12,27.34,27.12,27.33,397300.0,18.8769,19.03,18.8769,19.023,397300.0
2009-08-06 12:20:00,27.33,27.39,27.27,27.28,104500.0,19.023,19.0648,18.9813,18.9882,104500.0
2009-08-06 12:30:00,27.27,27.41,27.26,27.38,125800.0,18.9813,19.0787,18.9743,19.0578,125800.0
2009-08-06 12:40:00,27.37,27.43,27.35,27.36,190300.0,19.0509,19.0926,19.0369,19.0439,190300.0
2009-08-06 12:50:00,27.36,27.38,27.22,27.3,180400.0,19.0439,19.0578,18.9465,19.0021,180400.0
2009-08-06 13:00:00,27.3,27.34,27.26,27.33,166300.0,19.0021,19.03,18.9743,19.023,166300.0
2009-08-06 13:10:00,27.33,27.36,27.3,27.34,31600.0,19.023,19.0439,19.0021,19.03,31600.0
2009-08-06 13:20:00,27.33,27.41,27.33,27.38,110300.0,19.023,19.0787,19.023,19.0578,110300.0
2009-08-06 13:30:00,27.38,27.5,27.35,27.35,90600.0,19.0578,19.1413,19.0369,19.0369,90600.0
2009-08-06 13:40:00,27.35,27.36,27.13,27.15,202300.0,19.0369,19.0439,18.8838,18.8977,202300.0
2009-08-06 13:50:00,27.14,27.19,27.13,27.14,63300.0,18.8908,18.9256,18.8838,18.8908,63300.0
2009-08-06 14:00:00,27.14,27.14,26.94,27.02,134300.0,18.8908,18.8908,18.7516,18.8072,134300.0
2009-08-06 14:10:00,27.02,27.09,27.0,27.04,97800.0,18.8072,18.856,18.7933,18.8212,97800.0
2009-08-06 14:20:00,27.05,27.14,26.99,27.09,94800.0,18.8281,18.8908,18.7864,18.856,94800.0
2009-08-06 14:30:00,27.1,27.17,27.06,27.16,78700.0,18.8629,18.9117,18.8351,18.9047,78700.0
2009-08-06 14:40:00,27.16,27.22,27.12,27.18,141800.0,18.9047,18.9465,18.8769,18.9186,141800.0
2009-08-06 14:50:00,27.18,27.27,27.17,27.18,66400.0,18.9186,18.9813,18.9117,18.9186,66400.0
2009-08-06 15:00:00,27.18,27.28,27.16,27.25,69300.0,18.9186,18.9882,18.9047,18.9673,69300.0
2009-08-06 15:10:00,27.26,27.37,27.17,27.37,110600.0,18.9743,19.0509,18.9117,19.0509,110600.0
2009-08-06 15:20:00,27.37,27.39,27.27,27.28,192700.0,19.0509,19.0648,18.9813,18.9882,192700.0
2009-08-06 15:30:00,27.28,27.33,27.12,27.19,168100.0,18.9882,19.023,18.8769,18.9256,168100.0
2009-08-06 15:40:00,27.19,27.26,27.14,27.18,239800.0,18.9256,18.9743,18.8908,18.9186,239800.0
2009-08-06 15:50:00,27.18,27.31,27.13,27.25,584400.0,18.9186,19.0091,18.8838,18.9673,584400.0
2009-08-07 09:30:00,27.45,27.5,27.29,27.42,182400.0,19.1065,19.1413,18.9952,19.0857,182400.0
2009-08-07 09:40:00,27.41,27.59,27.41,27.42,118800.0,19.0787,19.204,19.0787,19.0857,118800.0
2009-08-07 09:50:00,27.43,27.46,27.34,27.41,88500.0,19.0926,19.1135,19.03,19.0787,88500.0
2009-08-07 10:00:00,27.4,27.41,27.25,27.26,169600.0,19.0717,19.0787,18.9673,18.9743,169600.0
2009-08-07 10:10:00,27.25,27.35,27.22,27.26,91800.0,18.9673,19.0369,18.9465,18.9743,91800.0
2009-08-07 10:20:00,27.26,27.28,27.18,27.27,94500.0,18.9743,18.9882,18.9186,18.9813,94500.0
2009-08-07 10:30:00,27.27,27.38,27.21,27.35,117300.0,18.9813,19.0578,18.9395,19.0369,117300.0
2009-08-07 10:40:00,27.35,27.36,27.28,27.35,92400.0,19.0369,19.0439,18.9882,19.0369,92400.0
2009-08-07 10:50:00,27.35,27.65,27.34,27.58,109400.0,19.0369,19.2458,19.03,19.197,109400.0
2009-08-07 11:00:00,27.58,27.76,27.58,27.59,140400.0,19.197,19.3223,19.197,19.204,140400.0
2009-08-07 11:10:00,27.59,27.69,27.59,27.68,74200.0,19.204,19.2736,19.204,19.2666,74200.0
2009-08-07 11:20:00,27.69,27.69,27.65,27.67,185100.0,19.2736,19.2736,19.2458,19.2597,185100.0
2009-08-07 11:30:00,27.67,27.68,27.51,27.54,263100.0,19.2597,19.2666,19.1483,19.1692,263100.0
2009-08-07 11:40:00,27.54,27.56,27.39,27.49,105400.0,19.1692,19.1831,19.0648,19.1344,105400.0
2009-08-07 11:50:00,27.5,27.61,27.48,27.54,239600.0,19.1413,19.2179,19.1274,19.1692,239600.0
2009-08-07 12:00:00,27.55,27.56,27.51,27.53,85500.0,19.1762,19.1831,19.1483,19.1622,85500.0
2009-08-07 12:10:00,27.53,27.55,27.5,27.55,49000.0,19.1622,19.1762,19.1413,19.1762,49000.0
2009-08-07 12:20:00,27.55,27.57,27.54,27.56,40500.0,19.1762,19.1901,19.1692,19.1831,40500.0
2009-08-07 12:30:00,27.56,27.57,27.54,27.56,77200.0,19.1831,19.1901,19.1692,19.1831,77200.0
2009-08-07 12:40:00,27.56,27.61,27.55,27.6,61400.0,19.1831,19.2179,19.1762,19.211,61400.0
2009-08-07 12:50:00,27.59,27.68,27.59,27.63,75800.0,19.204,19.2666,19.204,19.2318,75800.0
2009-08-07 13:00:00,27.64,27.66,27.59,27.63,47700.0,19.2388,19.2527,19.204,19.2318,47700.0
2009-08-07 13:10:00,27.63,27.66,27.6,27.65,88100.0,19.2318,19.2527,19.211,19.2458,88100.0
2009-08-07 13:20:00,27.66,27.72,27.65,27.71,91000.0,19.2527,19.2945,19.2458,19.2875,91000.0
2009-08-07 13:30:00,27.71,27.72,27.65,27.65,57800.0,19.2875,19.2945,19.2458,19.2458,57800.0
2009-08-07 13:40:00,27.65,27.66,27.6,27.62,76800.0,19.2458,19.2527,19.211,19.2249,76800.0
2009-08-07 13:50:00,27.61,27.65,27.6,27.65,50700.0,19.2179,19.2458,19.211,19.2458,50700.0
2009-08-07 14:00:00,27.64,27.73,27.64,27.72,50800.0,19.2388,19.3014,19.2388,19.2945,50800.0
2009-08-07 14:10:00,27.73,27.81,27.72,27.77,144400.0,19.3014,19.3571,19.2945,19.3293,144400.0
2009-08-07 14:20:00,27.77,27.79,27.73,27.77,179400.0,19.3293,19.3432,19.3014,19.3293,179400.0
2009-08-07 14:30:00,27.76,27.87,27.75,27.85,239700.0,19.3223,19.3989,19.3154,19.385,239700.0
2009-08-07 14:40:00,27.84,27.93,27.82,27.92,208600.0,19.378,19.4407,19.3641,19.4337,208600.0
2009-08-07 14:50:00,27.91,27.97,27.91,27.91,132800.0,19.4267,19.4685,19.4267,19.4267,132800.0
2009-08-07 15:00:00,27.92,27.92,27.66,27.7,229200.0,19.4337,19.4337,19.2527,19.2806,229200.0
2009-08-07 15:10:00,27.71,27.73,27.67,27.67,115400.0,19.2875,19.3014,19.2597,19.2597,115400.0
2009-08-07 15:20:00,27.66,27.8,27.57,27.78,193100.0,19.2527,19.3502,19.1901,19.3362,193100.0
2009-08-07 15:30:00,27.77,27.78,27.63,27.65,242900.0,19.3293,19.3362,19.2318,19.2458,242900.0
2009-08-07 15:40:00,27.64,27.78,27.64,27.75,322600.0,19.2388,19.3362,19.2388,19.3154,322600.0
2009-08-07 15:50:00,27.75,27.81,27.69,27.75,500600.0,19.3154,19.3571,19.2736,19.3154,500600.0
2009-08-10 09:30:00,27.66,27.7,27.47,27.55,96400.0,19.2527,19.2806,19.1205,19.1762,96400.0
2009-08-10 09:40:00,27.56,27.8,27.46,27.5,73800.0,19.1831,19.3502,19.1135,19.1413,73800.0
2009-08-10 09:50:00,27.5,27.5,27.35,27.38,113600.0,19.1413,19.1413,19.0369,19.0578,113600.0
2009-08-10 10:00:00,27.38,27.4,27.27,27.3,82000.0,19.0578,19.0717,18.9813,19.0021,82000.0
2009-08-10 10:10:00,27.3,27.34,27.28,27.3,113700.0,19.0021,19.03,18.9882,19.0021,113700.0
2009-08-10 10:20:00,27.3,27.34,27.27,27.3,84100.0,19.0021,19.03,18.9813,19.0021,84100.0
2009-08-10 10:30:00,27.3,27.37,27.3,27.34,55600.0,19.0021,19.0509,19.0021,19.03,55600.0
2009-08-10 10:40:00,27.34,27.38,27.32,27.34,57900.0,19.03,19.0578,19.0161,19.03,57900.0
2009-08-10 10:50:00,27.34,27.44,27.29,27.34,97800.0,19.03,19.0996,18.9952,19.03,97800.0
2009-08-10 11:00:00,27.33,27.42,27.33,27.42,61300.0,19.023,19.0857,19.023,19.0857,61300.0
2009-08-10 11:10:00,27.42,27.49,27.41,27.42,39600.0,19.0857,19.1344,19.0787,19.0857,39600.0
2009-08-10 11:20:00,27.42,27.44,27.29,27.29,51200.0,19.0857,19.0996,18.9952,18.9952,51200.0
2009-08-10 11:30:00,27.29,27.32,27.28,27.32,45700.0,18.9952,19.0161,18.9882,19.0161,45700.0
2009-08-10 11:40:00,27.33,27.36,27.29,27.3,56500.0,19.023,19.0439,18.9952,19.0021,56500.0
2009-08-10 11:50:00,27.3,27.36,27.29,27.32,38100.0,19.0021,19.0439,18.9952,19.0161,38100.0
2009-08-10 12:00:00,27.32,27.35,27.3,27.33,35600.0,19.0161,19.0369,19.0021,19.023,35600.0
2009-08-10 12:10:00,27.34,27.34,27.31,27.32,23500.0,19.03,19.03,19.0091,19.0161,23500.0
2009-08-10 12:20:00,27.32,27.33,27.26,27.27,44000.0,19.0161,19.023,18.9743,18.9813,44000.0
2009-08-10 12:30:00,27.26,27.29,27.23,27.25,44000.0,18.9743,18.9952,18.9534,18.9673,44000.0
2009-08-10 12:40:00,27.25,27.28,27.17,27.18,103700.0,18.9673,18.9882,18.9117,18.9186,103700.0
2009-08-10 12:50:00,27.17,27.21,27.13,27.14,80200.0,18.9117,18.9395,18.8838,18.8908,80200.0
2009-08-10 13:00:00,27.14,27.15,27.07,27.07,42400.0,18.8908,18.8977,18.842,18.842,42400.0
2009-08-10 13:10:00,27.06,27.12,26.99,27.0,72300.0,18.8351,18.8769,18.7864,18.7933,72300.0
2009-08-10 13:20:00,27.0,27.04,26.88,26.89,114700.0,18.7933,18.8212,18.7098,18.7168,114700.0
2009-08-10 13:30:00,26.89,27.01,26.88,27.0,74100.0,18.7168,18.8003,18.7098,18.7933,74100.0
2009-08-10 13:40:00,27.0,27.08,27.0,27.02,54600.0,18.7933,18.849,18.7933,18.8072,54600.0
2009-08-10 13:50:00,27.01,27.05,26.99,27.0,52500.0,18.8003,18.8281,18.7864,18.7933,52500.0
2009-08-10 14:00:00,27.0,27.02,26.96,27.01,74500.0,18.7933,18.8072,18.7655,18.8003,74500.0
2009-08-10 14:10:00,27.01,27.02,26.88,26.89,71100.0,18.8003,18.8072,18.7098,18.7168,71100.0
2009-08-10 14:20:00,26.9,26.98,26.89,26.98,38000.0,18.7237,18.7794,18.7168,18.7794,38000.0
2009-08-10 14:30:00,26.98,27.01,26.95,26.97,64900.0,18.7794,18.8003,18.7585,18.7724,64900.0
2009-08-10 14:40:00,26.98,27.0,26.97,26.99,46100.0,18.7794,18.7933,18.7724,18.7864,46100.0
2009-08-10 14:50:00,26.99,27.08,26.97,27.08,48200.0,18.7864,18.849,18.7724,18.849,48200.0
2009-08-10 15:00:00,27.07,27.16,27.07,27.14,81400.0,18.842,18.9047,18.842,18.8908,81400.0
2009-08-10 15:10:00,27.15,27.22,27.14,27.18,57100.0,18.8977,18.9465,18.8908,18.9186,57100.0
2009-08-10 15:20:00,27.19,27.21,27.15,27.18,60100.0,18.9256,18.9395,18.8977,18.9186,60100.0
2009-08-10 15:30:00,27.19,27.19,27.09,27.17,151000.0,18.9256,18.9256,18.856,18.9117,151000.0
2009-08-10 15:40:00,27.18,27.3,27.12,27.29,147600.0,18.9186,19.0021,18.8769,18.9952,147600.0
2009-08-10 15:50:00,27.3,27.3,27.22,27.27,327500.0,19.0021,19.0021,18.9465,18.9813,327500.0
2009-08-11 09:30:00,27.18,27.32,26.97,27.12,123600.0,18.9186,19.0161,18.7724,18.8769,123600.0
2009-08-11 09:40:00,27.11,27.17,26.97,27.02,262400.0,18.8699,18.9117,18.7724,18.8072,262400.0
2009-08-11 09:50:00,27.01,27.06,26.99,27.05,147300.0,18.8003,18.8351,18.7864,18.8281,147300.0
2009-08-11 10:00:00,27.05,27.05,26.92,27.0,179200.0,18.8281,18.8281,18.7376,18.7933,179200.0
2009-08-11 10:10:00,26.99,27.0,26.91,26.98,74400.0,18.7864,18.7933,18.7307,18.7794,74400.0
2009-08-11 10:20:00,26.98,26.99,26.78,26.79,87800.0,18.7794,18.7864,18.6402,18.6472,87800.0
2009-08-11 10:30:00,26.78,26.81,26.74,26.79,117400.0,18.6402,18.6611,18.6124,18.6472,117400.0
2009-08-11 10:40:00,26.8,26.88,26.79,26.86,59900.0,18.6541,18.7098,18.6472,18.6959,59900.0
2009-08-11 10:50:00,26.87,26.99,26.86,26.99,89100.0,18.7028,18.7864,18.6959,18.7864,89100.0
2009-08-11 11:00:00,26.98,26.99,26.78,26.79,53000.0,18.7794,18.7864,18.6402,18.6472,53000.0
2009-08-11 11:10:00,26.79,26.82,26.67,26.69,77000.0,18.6472,18.668,18.5636,18.5775,77000.0
2009-08-11 11:20:00,26.69,26.83,26.66,26.82,58900.0,18.5775,18.675,18.5567,18.668,58900.0
2009-08-11 11:30:00,26.82,26.83,26.75,26.83,84500.0,18.668,18.675,18.6193,18.675,84500.0
2009-08-11 11:40:00,26.83,26.91,26.82,26.9,95300.0,18.675,18.7307,18.668,18.7237,95300.0
2009-08-11 11:50:00,26.91,26.98,26.89,26.95,91000.0,18.7307,18.7794,18.7168,18.7585,91000.0
2009-08-11 12:00:00,26.93,26.95,26.89,26.93,40500.0,18.7446,18.7585,18.7168,18.7446,40500.0
2009-08-11 12:10:00,26.92,27.06,26.92,27.06,44400.0,18.7376,18.8351,18.7376,18.8351,44400.0
2009-08-11 12:20:00,27.06,27.08,26.99,27.01,53700.0,18.8351,18.849,18.7864,18.8003,53700.0
2009-08-11 12:30:00,27.01,27.03,26.95,26.97,66500.0,18.8003,18.8142,18.7585,18.7724,66500.0
2009-08-11 12:40:00,26.97,26.97,26.85,26.85,42500.0,18.7724,18.7724,18.6889,18.6889,42500.0
2009-08-11 12:50:00,26.85,26.93,26.85,26.92,31200.0,18.6889,18.7446,18.6889,18.7376,31200.0
2009-08-11 13:00:00,26.92,26.98,26.92,26.95,39600.0,18.7376,18.7794,18.7376,18.7585,39600.0
2009-08-11 13:10:00,26.95,26.97,26.88,26.96,75800.0,18.7585,18.7724,18.7098,18.7655,75800.0
2009-08-11 13:20:00,26.96,26.97,26.92,26.92,50800.0,18.7655,18.7724,18.7376,18.7376,50800.0
2009-08-11 13:30:00,26.92,26.99,26.91,26.97,52200.0,18.7376,18.7864,18.7307,18.7724,52200.0
2009-08-11 13:40:00,26.97,26.98,26.92,26.93,70900.0,18.7724,18.7794,18.7376,18.7446,70900.0
2009-08-11 13:50:00,26.93,26.97,26.89,26.9,48000.0,18.7446,18.7724,18.7168,18.7237,48000.0
2009-08-11 14:00:00,26.9,26.99,26.88,26.97,57000.0,18.7237,18.7864,18.7098,18.7724,57000.0
2009-08-11 14:10:00,26.98,26.99,26.9,26.91,40200.0,18.7794,18.7864,18.7237,18.7307,40200.0
2009-08-11 14:20:00,26.91,26.97,26.85,26.88,66200.0,18.7307,18.7724,18.6889,18.7098,66200.0
2009-08-11 14:30:00,26.88,26.88,26.84,26.84,52400.0,18.7098,18.7098,18.682,18.682,52400.0
2009-08-11 14:40:00,26.84,26.86,26.75,26.75,70500.0,18.682,18.6959,18.6193,18.6193,70500.0
2009-08-11 14:50:00,26.76,26.81,26.75,26.81,72400.0,18.6263,18.6611,18.6193,18.6611,72400.0
2009-08-11 15:00:00,26.81,26.85,26.78,26.79,59500.0,18.6611,18.6889,18.6402,18.6472,59500.0
2009-08-11 15:10:00,26.8,26.82,26.75,26.77,57000.0,18.6541,18.668,18.6193,18.6332,57000.0
2009-08-11 15:20:00,26.77,26.79,26.75,26.77,62300.0,18.6332,18.6472,18.6193,18.6332,62300.0
2009-08-11 15:30:00,26.77,26.79,26.74,26.78,96500.0,18.6332,18.6472,18.6124,18.6402,96500.0
2009-08-11 15:40:00,26.77,27.0,26.76,26.9,487500.0,18.6332,18.7933,18.6263,18.7237,487500.0
2009-08-11 15:50:00,26.89,26.9,26.72,26.72,622100.0,18.7168,18.7237,18.5984,18.5984,622100.0
2009-08-12 09:30:00,27.52,28.28,27.32,28.1,650100.0,19.1553,19.6843,19.0161,19.559,650100.0
2009-08-12 09:40:00,28.12,28.26,27.92,28.1,272900.0,19.5729,19.6703,19.4337,19.559,272900.0
2009-08-12 09:50:00,28.1,28.25,27.95,28.19,212700.0,19.559,19.6634,19.4546,19.6216,212700.0
2009-08-12 10:00:00,28.19,28.27,28.13,28.26,215900.0,19.6216,19.6773,19.5799,19.6703,215900.0
2009-08-12 10:10:00,28.27,28.3,28.13,28.28,269300.0,19.6773,19.6982,19.5799,19.6843,269300.0
2009-08-12 10:20:00,28.29,28.59,28.28,28.58,384800.0,19.6912,19.9,19.6843,19.8931,384800.0
2009-08-12 10:30:00,28.58,28.63,28.42,28.5,376200.0,19.8931,19.9279,19.7817,19.8374,376200.0
2009-08-12 10:40:00,28.5,28.68,28.48,28.68,196100.0,19.8374,19.9627,19.8235,19.9627,196100.0
2009-08-12 10:50:00,28.68,28.71,28.55,28.6,179700.0,19.9627,19.9836,19.8722,19.907,179700.0
2009-08-12 11:00:00,28.59,28.6,28.47,28.53,151100.0,19.9,19.907,19.8165,19.8583,151100.0
2009-08-12 11:10:00,28.53,28.67,28.53,28.62,79200.0,19.8583,19.9557,19.8583,19.9209,79200.0
2009-08-12 11:20:00,28.62,28.66,28.54,28.59,40900.0,19.9209,19.9488,19.8652,19.9,40900.0
2009-08-12 11:30:00,28.57,28.7,28.53,28.69,85300.0,19.8861,19.9766,19.8583,19.9696,85300.0
2009-08-12 11:40:00,28.68,28.81,28.68,28.8,115000.0,19.9627,20.0532,19.9627,20.0462,115000.0
2009-08-12 11:50:00,28.81,28.83,28.74,28.78,101300.0,20.0532,20.0671,20.0045,20.0323,101300.0
2009-08-12 12:00:00,28.79,28.79,28.67,28.68,70700.0,20.0393,20.0393,19.9557,19.9627,70700.0
2009-08-12 12:10:00,28.67,28.71,28.65,28.65,139500.0,19.9557,19.9836,19.9418,19.9418,139500.0
2009-08-12 12:20:00,28.65,28.65,28.48,28.55,168400.0,19.9418,19.9418,19.8235,19.8722,168400.0
2009-08-12 12:30:00,28.55,28.56,28.49,28.54,92600.0,19.8722,19.8792,19.8304,19.8652,92600.0
2009-08-12 12:40:00,28.53,28.56,28.45,28.46,100600.0,19.8583,19.8792,19.8026,19.8096,100600.0
2009-08-12 12:50:00,28.46,28.6,28.45,28.57,71900.0,19.8096,19.907,19.8026,19.8861,71900.0
2009-08-12 13:00:00,28.56,28.66,28.51,28.6,61600.0,19.8792,19.9488,19.8444,19.907,61600.0
2009-08-12 13:10:00,28.58,28.64,28.56,28.6,36000.0,19.8931,19.9348,19.8792,19.907,36000.0
2009-08-12 13:20:00,28.6,28.67,28.6,28.61,36400.0,19.907,19.9557,19.907,19.914,36400.0
2009-08-12 13:30:00,28.6,28.62,28.56,28.62,44800.0,19.907,19.9209,19.8792,19.9209,44800.0
2009-08-12 13:40:00,28.62,28.66,28.56,28.66,104200.0,19.9209,19.9488,19.8792,19.9488,104200.0
2009-08-12 13:50:00,28.65,28.65,28.56,28.61,51600.0,19.9418,19.9418,19.8792,19.914,51600.0
2009-08-12 14:00:00,28.6,28.64,28.53,28.57,74300.0,19.907,19.9348,19.8583,19.8861,74300.0
2009-08-12 14:10:00,28.57,28.67,28.42,28.48,97800.0,19.8861,19.9557,19.7817,19.8235,97800.0
2009-08-12 14:20:00,28.48,28.59,28.41,28.41,123600.0,19.8235,19.9,19.7748,19.7748,123600.0
2009-08-12 14:30:00,28.42,28.5,28.36,28.42,213700.0,19.7817,19.8374,19.74,19.7817,213700.0
2009-08-12 14:40:00,28.43,28.5,28.39,28.43,189700.0,19.7887,19.8374,19.7608,19.7887,189700.0
2009-08-12 14:50:00,28.43,28.71,28.4,28.67,162900.0,19.7887,19.9836,19.7678,19.9557,162900.0
2009-08-12 15:00:00,28.68,28.72,28.6,28.62,87100.0,19.9627,19.9905,19.907,19.9209,87100.0
2009-08-12 15:10:00,28.62,28.66,28.58,28.63,86800.0,19.9209,19.9488,19.8931,19.9279,86800.0
2009-08-12 15:20:00,28.63,28.66,28.57,28.63,181500.0,19.9279,19.9488,19.8861,19.9279,181500.0
2009-08-12 15:30:00,28.63,28.67,28.54,28.62,230100.0,19.9279,19.9557,19.8652,19.9209,230100.0
2009-08-12 15:40:00,28.61,28.62,28.47,28.52,370100.0,19.914,19.9209,19.8165,19.8513,370100.0
2009-08-12 15:50:00,28.51,28.53,28.34,28.38,959100.0,19.8444,19.8583,19.726,19.7539,959100.0
2009-08-13 09:30:00,28.75,28.79,28.31,28.51,149000.0,20.0114,20.0393,19.7051,19.8444,149000.0
2009-08-13 09:40:00,28.56,28.7,28.35,28.35,94500.0,19.8792,19.9766,19.733,19.733,94500.0
2009-08-13 09:50:00,28.35,28.76,28.2,28.36,188900.0,19.733,20.0184,19.6286,19.74,188900.0
2009-08-13 10:00:00,28.35,28.55,28.34,28.53,155800.0,19.733,19.8722,19.726,19.8583,155800.0
2009-08-13 10:10:00,28.53,28.65,28.52,28.64,124100.0,19.8583,19.9418,19.8513,19.9348,124100.0
2009-08-13 10:20:00,28.65,28.87,28.62,28.79,320100.0,19.9418,20.0949,19.9209,20.0393,320100.0
2009-08-13 10:30:00,28.78,28.8,28.63,28.74,133000.0,20.0323,20.0462,19.9279,20.0045,133000.0
2009-08-13 10:40:00,28.74,28.89,28.74,28.88,174700.0,20.0045,20.1089,20.0045,20.1019,174700.0
2009-08-13 10:50:00,28.87,29.0,28.86,28.99,201200.0,20.0949,20.1854,20.088,20.1785,201200.0
2009-08-13 11:00:00,28.99,29.13,28.95,29.09,217200.0,20.1785,20.2759,20.1506,20.2481,217200.0
2009-08-13 11:10:00,29.09,29.15,28.98,29.03,166800.0,20.2481,20.2898,20.1715,20.2063,166800.0
2009-08-13 11:20:00,29.03,29.09,29.0,29.07,96400.0,20.2063,20.2481,20.1854,20.2341,96400.0
2009-08-13 11:30:00,29.07,29.12,28.99,29.12,77900.0,20.2341,20.2689,20.1785,20.2689,77900.0
2009-08-13 11:40:00,29.11,29.13,29.09,29.1,61100.0,20.262,20.2759,20.2481,20.255,61100.0
2009-08-13 11:50:00,29.1,29.14,29.09,29.14,98600.0,20.255,20.2829,20.2481,20.2829,98600.0
2009-08-13 12:00:00,29.14,29.2,28.92,28.93,253800.0,20.2829,20.3246,20.1297,20.1367,253800.0
2009-08-13 12:10:00,28.92,28.97,28.86,28.92,203300.0,20.1297,20.1645,20.088,20.1297,203300.0
2009-08-13 12:20:00,28.92,28.95,28.88,28.89,107100.0,20.1297,20.1506,20.1019,20.1089,107100.0
2009-08-13 12:30:00,28.9,28.94,28.86,28.9,104900.0,20.1158,20.1437,20.088,20.1158,104900.0
2009-08-13 12:40:00,28.9,28.91,28.81,28.86,93100.0,20.1158,20.1228,20.0532,20.088,93100.0
2009-08-13 12:50:00,28.86,28.93,28.86,28.9,64000.0,20.088,20.1367,20.088,20.1158,64000.0
2009-08-13 13:00:00,28.89,29.01,28.89,28.94,112000.0,20.1089,20.1924,20.1089,20.1437,112000.0
2009-08-13 13:10:00,28.95,28.95,28.82,28.88,164100.0,20.1506,20.1506,20.0601,20.1019,164100.0
2009-08-13 13:20:00,28.88,28.89,28.8,28.83,104800.0,20.1019,20.1089,20.0462,20.0671,104800.0
2009-08-13 13:30:00,28.82,28.9,28.82,28.9,41200.0,20.0601,20.1158,20.0601,20.1158,41200.0
2009-08-13 13:40:00,28.9,28.9,28.75,28.85,130500.0,20.1158,20.1158,20.0114,20.081,130500.0
2009-08-13 13:50:00,28.85,28.85,28.77,28.84,58700.0,20.081,20.081,20.0253,20.0741,58700.0
2009-08-13 14:00:00,28.84,28.85,28.74,28.77,45700.0,20.0741,20.081,20.0045,20.0253,45700.0
2009-08-13 14:10:00,28.77,28.8,28.68,28.8,95500.0,20.0253,20.0462,19.9627,20.0462,95500.0
2009-08-13 14:20:00,28.78,28.83,28.74,28.79,62700.0,20.0323,20.0671,20.0045,20.0393,62700.0
2009-08-13 14:30:00,28.79,28.85,28.74,28.82,51300.0,20.0393,20.081,20.0045,20.0601,51300.0
2009-08-13 14:40:00,28.82,28.88,28.8,28.82,132700.0,20.0601,20.1019,20.0462,20.0601,132700.0
2009-08-13 14:50:00,28.83,28.83,28.75,28.75,63500.0,20.0671,20.0671,20.0114,20.0114,63500.0
2009-08-13 15:00:00,28.76,28.86,28.74,28.82,89500.0,20.0184,20.088,20.0045,20.0601,89500.0
2009-08-13 15:10:00,28.82,28.95,28.82,28.88,89700.0,20.0601,20.1506,20.0601,20.1019,89700.0
2009-08-13 15:20:00,28.88,28.91,28.83,28.88,98400.0,20.1019,20.1228,20.0671,20.1019,98400.0
2009-08-13 15:30:00,28.88,28.92,28.85,28.89,164100.0,20.1019,20.1297,20.081,20.1089,164100.0
2009-08-13 15:40:00,28.9,29.01,28.9,28.92,252200.0,20.1158,20.1924,20.1158,20.1297,252200.0
2009-08-13 15:50:00,28.92,28.95,28.86,28.95,522400.0,20.1297,20.1506,20.088,20.1506,522400.0
2009-08-14 09:30:00,28.86,28.96,28.47,28.62,159900.0,20.088,20.1576,19.8165,19.9209,159900.0
2009-08-14 09:40:00,28.61,28.71,28.51,28.63,49200.0,19.914,19.9836,19.8444,19.9279,49200.0
2009-08-14 09:50:00,28.61,28.68,28.43,28.5,81600.0,19.914,19.9627,19.7887,19.8374,81600.0
2009-08-14 10:00:00,28.49,28.57,28.4,28.46,98400.0,19.8304,19.8861,19.7678,19.8096,98400.0
2009-08-14 10:10:00,28.46,28.53,28.37,28.41,104700.0,19.8096,19.8583,19.7469,19.7748,104700.0
2009-08-14 10:20:00,28.42,28.51,28.36,28.38,91100.0,19.7817,19.8444,19.74,19.7539,91100.0
2009-08-14 10:30:00,28.38,28.44,28.33,28.44,81200.0,19.7539,19.7956,19.7191,19.7956,81200.0
2009-08-14 10:40:00,28.44,28.44,28.31,28.39,70100.0,19.7956,19.7956,19.7051,19.7608,70100.0
2009-08-14 10:50:00,28.37,28.4,28.28,28.4,41900.0,19.7469,19.7678,19.6843,19.7678,41900.0
2009-08-14 11:00:00,28.41,28.42,28.29,28.31,56700.0,19.7748,19.7817,19.6912,19.7051,56700.0
2009-08-14 11:10:00,28.31,28.31,28.23,28.25,62700.0,19.7051,19.7051,19.6495,19.6634,62700.0
2009-08-14 11:20:00,28.26,28.27,28.22,28.23,73000.0,19.6703,19.6773,19.6425,19.6495,73000.0
2009-08-14 11:30:00,28.23,28.31,28.2,28.27,186600.0,19.6495,19.7051,19.6286,19.6773,186600.0
2009-08-14 11:40:00,28.26,28.39,28.25,28.36,45200.0,19.6703,19.7608,19.6634,19.74,45200.0
2009-08-14 11:50:00,28.36,28.41,28.31,28.35,52400.0,19.74,19.7748,19.7051,19.733,52400.0
2009-08-14 12:00:00,28.36,28.4,28.35,28.39,120600.0,19.74,19.7678,19.733,19.7608,120600.0
2009-08-14 12:10:00,28.4,28.49,28.38,28.48,123000.0,19.7678,19.8304,19.7539,19.8235,123000.0
2009-08-14 12:20:00,28.48,28.51,28.39,28.39,54600.0,19.8235,19.8444,19.7608,19.7608,54600.0
2009-08-14 12:30:00,28.4,28.4,28.34,28.35,21900.0,19.7678,19.7678,19.726,19.733,21900.0
2009-08-14 12:40:00,28.35,28.41,28.33,28.4,50800.0,19.733,19.7748,19.7191,19.7678,50800.0
2009-08-14 12:50:00,28.39,28.43,28.34,28.43,34000.0,19.7608,19.7887,19.726,19.7887,34000.0
2009-08-14 13:00:00,28.42,28.42,28.32,28.32,26600.0,19.7817,19.7817,19.7121,19.7121,26600.0
2009-08-14 13:10:00,28.32,28.4,28.32,28.38,33100.0,19.7121,19.7678,19.7121,19.7539,33100.0
2009-08-14 13:20:00,28.38,28.38,28.3,28.32,29500.0,19.7539,19.7539,19.6982,19.7121,29500.0
2009-08-14 13:30:00,28.31,28.34,28.26,28.27,65800.0,19.7051,19.726,19.6703,19.6773,65800.0
2009-08-14 13:40:00,28.28,28.34,28.27,28.34,19100.0,19.6843,19.726,19.6773,19.726,19100.0
2009-08-14 13:50:00,28.33,28.35,28.33,28.35,11800.0,19.7191,19.733,19.7191,19.733,11800.0
2009-08-14 14:00:00,28.35,28.36,28.29,28.29,33200.0,19.733,19.74,19.6912,19.6912,33200.0
2009-08-14 14:10:00,28.3,28.36,28.29,28.32,30000.0,19.6982,19.74,19.6912,19.7121,30000.0
2009-08-14 14:20:00,28.33,28.33,28.26,28.28,32700.0,19.7191,19.7191,19.6703,19.6843,32700.0
2009-08-14 14:30:00,28.28,28.34,28.27,28.34,51500.0,19.6843,19.726,19.6773,19.726,51500.0
2009-08-14 14:40:00,28.34,28.42,28.34,28.42,66200.0,19.726,19.7817,19.726,19.7817,66200.0
2009-08-14 14:50:00,28.42,28.45,28.38,28.4,95500.0,19.7817,19.8026,19.7539,19.7678,95500.0
2009-08-14 15:00:00,28.39,28.47,28.39,28.4,49400.0,19.7608,19.8165,19.7608,19.7678,49400.0
2009-08-14 15:10:00,28.4,28.41,28.34,28.4,50600.0,19.7678,19.7748,19.726,19.7678,50600.0
2009-08-14 15:20:00,28.41,28.41,28.31,28.33,52000.0,19.7748,19.7748,19.7051,19.7191,52000.0
2009-08-14 15:30:00,28.33,28.44,28.32,28.44,114900.0,19.7191,19.7956,19.7121,19.7956,114900.0
2009-08-14 15:40:00,28.44,28.48,28.38,28.38,227200.0,19.7956,19.8235,19.7539,19.7539,227200.0
2009-08-14 15:50:00,28.39,28.6,28.38,28.6,600000.0,19.7608,19.907,19.7539,19.907,600000.0
2009-08-17 09:30:00,27.94,28.32,27.94,27.96,162900.0,19.4476,19.7121,19.4476,19.4615,162900.0
2009-08-17 09:40:00,27.98,28.06,27.95,28.01,123000.0,19.4755,19.5311,19.4546,19.4963,123000.0
2009-08-17 09:50:00,28.02,28.08,27.99,27.99,110900.0,19.5033,19.5451,19.4824,19.4824,110900.0
2009-08-17 10:00:00,28.0,28.1,27.93,28.06,163900.0,19.4894,19.559,19.4407,19.5311,163900.0
2009-08-17 10:10:00,28.06,28.08,27.93,27.96,86800.0,19.5311,19.5451,19.4407,19.4615,86800.0
2009-08-17 10:20:00,27.94,28.1,27.93,28.1,68700.0,19.4476,19.559,19.4407,19.559,68700.0
2009-08-17 10:30:00,28.1,28.11,27.89,27.94,66200.0,19.559,19.5659,19.4128,19.4476,66200.0
2009-08-17 10:40:00,27.94,27.97,27.9,27.94,34300.0,19.4476,19.4685,19.4198,19.4476,34300.0
2009-08-17 10:50:00,27.94,28.0,27.93,27.95,40700.0,19.4476,19.4894,19.4407,19.4546,40700.0
2009-08-17 11:00:00,27.94,27.99,27.9,27.92,40700.0,19.4476,19.4824,19.4198,19.4337,40700.0
2009-08-17 11:10:00,27.92,27.96,27.88,27.89,49800.0,19.4337,19.4615,19.4058,19.4128,49800.0
2009-08-17 11:20:00,27.89,28.03,27.89,28.0,45500.0,19.4128,19.5103,19.4128,19.4894,45500.0
2009-08-17 11:30:00,28.0,28.03,27.94,28.01,37300.0,19.4894,19.5103,19.4476,19.4963,37300.0
2009-08-17 11:40:00,28.01,28.01,27.94,27.94,22100.0,19.4963,19.4963,19.4476,19.4476,22100.0
2009-08-17 11:50:00,27.94,28.01,27.93,27.94,39700.0,19.4476,19.4963,19.4407,19.4476,39700.0
2009-08-17 12:00:00,27.93,27.94,27.81,27.83,49400.0,19.4407,19.4476,19.3571,19.371,49400.0
2009-08-17 12:10:00,27.82,27.85,27.8,27.82,24700.0,19.3641,19.385,19.3502,19.3641,24700.0
2009-08-17 12:20:00,27.82,27.83,27.79,27.79,23000.0,19.3641,19.371,19.3432,19.3432,23000.0
2009-08-17 12:30:00,27.79,27.79,27.74,27.78,59500.0,19.3432,19.3432,19.3084,19.3362,59500.0
2009-08-17 12:40:00,27.79,27.89,27.79,27.84,67700.0,19.3432,19.4128,19.3432,19.378,67700.0
2009-08-17 12:50:00,27.84,27.86,27.82,27.85,63800.0,19.378,19.3919,19.3641,19.385,63800.0
2009-08-17 13:00:00,27.85,27.85,27.78,27.83,48800.0,19.385,19.385,19.3362,19.371,48800.0
2009-08-17 13:10:00,27.83,27.87,27.79,27.86,167000.0,19.371,19.3989,19.3432,19.3919,167000.0
2009-08-17 13:20:00,27.86,27.86,27.77,27.81,57200.0,19.3919,19.3919,19.3293,19.3571,57200.0
2009-08-17 13:30:00,27.81,27.83,27.75,27.77,36600.0,19.3571,19.371,19.3154,19.3293,36600.0
2009-08-17 13:40:00,27.77,27.88,27.74,27.83,32800.0,19.3293,19.4058,19.3084,19.371,32800.0
2009-08-17 13:50:00,27.83,27.84,27.77,27.79,35400.0,19.371,19.378,19.3293,19.3432,35400.0
2009-08-17 14:00:00,27.78,27.81,27.76,27.77,24700.0,19.3362,19.3571,19.3223,19.3293,24700.0
2009-08-17 14:10:00,27.77,27.8,27.77,27.78,22600.0,19.3293,19.3502,19.3293,19.3362,22600.0
2009-08-17 14:20:00,27.78,27.78,27.72,27.78,77600.0,19.3362,19.3362,19.2945,19.3362,77600.0
2009-08-17 14:30:00,27.78,27.78,27.67,27.67,131100.0,19.3362,19.3362,19.2597,19.2597,131100.0
2009-08-17 14:40:00,27.67,27.68,27.56,27.57,105200.0,19.2597,19.2666,19.1831,19.1901,105200.0
2009-08-17 14:50:00,27.56,27.57,27.52,27.52,112400.0,19.1831,19.1901,19.1553,19.1553,112400.0
2009-08-17 15:00:00,27.52,27.61,27.52,27.59,114200.0,19.1553,19.2179,19.1553,19.204,114200.0
2009-08-17 15:10:00,27.59,27.66,27.58,27.65,63000.0,19.204,19.2527,19.197,19.2458,63000.0
2009-08-17 15:20:00,27.65,27.66,27.52,27.57,128400.0,19.2458,19.2527,19.1553,19.1901,128400.0
2009-08-17 15:30:00,27.57,27.57,27.48,27.52,148300.0,19.1901,19.1901,19.1274,19.1553,148300.0
2009-08-17 15:40:00,27.51,27.52,27.4,27.43,304900.0,19.1483,19.1553,19.0717,19.0926,304900.0
2009-08-17 15:50:00,27.43,27.58,27.41,27.49,651500.0,19.0926,19.197,19.0787,19.1344,651500.0
2009-08-18 09:30:00,27.58,27.62,27.3,27.31,179900.0,19.197,19.2249,19.0021,19.0091,179900.0
2009-08-18 09:40:00,27.31,27.4,27.21,27.24,130400.0,19.0091,19.0717,18.9395,18.9604,130400.0
2009-08-18 09:50:00,27.24,27.25,27.06,27.13,191300.0,18.9604,18.9673,18.8351,18.8838,191300.0
2009-08-18 10:00:00,27.12,27.24,27.09,27.21,141100.0,18.8769,18.9604,18.856,18.9395,141100.0
2009-08-18 10:10:00,27.2,27.27,27.17,27.2,109300.0,18.9325,18.9813,18.9117,18.9325,109300.0
2009-08-18 10:20:00,27.21,27.23,27.17,27.19,74500.0,18.9395,18.9534,18.9117,18.9256,74500.0
2009-08-18 10:30:00,27.19,27.26,27.18,27.22,86900.0,18.9256,18.9743,18.9186,18.9465,86900.0
2009-08-18 10:40:00,27.21,27.21,27.1,27.15,115400.0,18.9395,18.9395,18.8629,18.8977,115400.0
2009-08-18 10:50:00,27.15,27.25,27.12,27.19,125400.0,18.8977,18.9673,18.8769,18.9256,125400.0
2009-08-18 11:00:00,27.19,27.21,27.13,27.21,98900.0,18.9256,18.9395,18.8838,18.9395,98900.0
2009-08-18 11:10:00,27.21,27.22,27.09,27.13,134700.0,18.9395,18.9465,18.856,18.8838,134700.0
2009-08-18 11:20:00,27.13,27.26,27.12,27.26,106100.0,18.8838,18.9743,18.8769,18.9743,106100.0
2009-08-18 11:30:00,27.27,27.43,27.27,27.37,112400.0,18.9813,19.0926,18.9813,19.0509,112400.0
2009-08-18 11:40:00,27.37,27.4,27.32,27.39,82600.0,19.0509,19.0717,19.0161,19.0648,82600.0
2009-08-18 11:50:00,27.39,27.48,27.38,27.47,100500.0,19.0648,19.1274,19.0578,19.1205,100500.0
2009-08-18 12:00:00,27.47,27.6,27.45,27.56,129500.0,19.1205,19.211,19.1065,19.1831,129500.0
2009-08-18 12:10:00,27.55,27.56,27.5,27.52,50900.0,19.1762,19.1831,19.1413,19.1553,50900.0
2009-08-18 12:20:00,27.51,27.52,27.46,27.47,49100.0,19.1483,19.1553,19.1135,19.1205,49100.0
2009-08-18 12:30:00,27.46,27.49,27.45,27.47,37600.0,19.1135,19.1344,19.1065,19.1205,37600.0
2009-08-18 12:40:00,27.48,27.54,27.47,27.47,41900.0,19.1274,19.1692,19.1205,19.1205,41900.0
2009-08-18 12:50:00,27.46,27.47,27.41,27.43,31000.0,19.1135,19.1205,19.0787,19.0926,31000.0
2009-08-18 13:00:00,27.42,27.49,27.41,27.47,67500.0,19.0857,19.1344,19.0787,19.1205,67500.0
2009-08-18 13:10:00,27.48,27.48,27.42,27.42,30900.0,19.1274,19.1274,19.0857,19.0857,30900.0
2009-08-18 13:20:00,27.43,27.47,27.42,27.46,33700.0,19.0926,19.1205,19.0857,19.1135,33700.0
2009-08-18 13:30:00,27.46,27.48,27.42,27.43,60900.0,19.1135,19.1274,19.0857,19.0926,60900.0
2009-08-18 13:40:00,27.43,27.47,27.41,27.47,31300.0,19.0926,19.1205,19.0787,19.1205,31300.0
2009-08-18 13:50:00,27.47,27.51,27.42,27.46,35600.0,19.1205,19.1483,19.0857,19.1135,35600.0
2009-08-18 14:00:00,27.46,27.52,27.46,27.5,40400.0,19.1135,19.1553,19.1135,19.1413,40400.0
2009-08-18 14:10:00,27.51,27.51,27.45,27.45,30500.0,19.1483,19.1483,19.1065,19.1065,30500.0
2009-08-18 14:20:00,27.45,27.49,27.42,27.49,32800.0,19.1065,19.1344,19.0857,19.1344,32800.0
2009-08-18 14:30:00,27.48,27.51,27.38,27.38,50700.0,19.1274,19.1483,19.0578,19.0578,50700.0
2009-08-18 14:40:00,27.38,27.39,27.32,27.34,73800.0,19.0578,19.0648,19.0161,19.03,73800.0
2009-08-18 14:50:00,27.34,27.38,27.33,27.37,46400.0,19.03,19.0578,19.023,19.0509,46400.0
2009-08-18 15:00:00,27.38,27.42,27.37,27.39,40800.0,19.0578,19.0857,19.0509,19.0648,40800.0
2009-08-18 15:10:00,27.39,27.43,27.38,27.41,56900.0,19.0648,19.0926,19.0578,19.0787,56900.0
2009-08-18 15:20:00,27.42,27.43,27.34,27.35,68600.0,19.0857,19.0926,19.03,19.0369,68600.0
2009-08-18 15:30:00,27.34,27.39,27.34,27.39,86500.0,19.03,19.0648,19.03,19.0648,86500.0
2009-08-18 15:40:00,27.39,27.46,27.37,27.46,144200.0,19.0648,19.1135,19.0509,19.1135,144200.0
2009-08-18 15:50:00,27.46,27.5,27.43,27.47,343800.0,19.1135,19.1413,19.0926,19.1205,343800.0
2009-08-19 09:30:00,27.25,27.25,26.85,26.96,202500.0,18.9673,18.9673,18.6889,18.7655,202500.0
2009-08-19 09:40:00,26.96,27.1,26.93,27.08,120100.0,18.7655,18.8629,18.7446,18.849,120100.0
2009-08-19 09:50:00,27.09,27.24,27.06,27.19,132400.0,18.856,18.9604,18.8351,18.9256,132400.0
2009-08-19 10:00:00,27.2,27.33,27.18,27.27,83600.0,18.9325,19.023,18.9186,18.9813,83600.0
2009-08-19 10:10:00,27.27,27.3,27.24,27.28,59200.0,18.9813,19.0021,18.9604,18.9882,59200.0
2009-08-19 10:20:00,27.27,27.29,27.2,27.25,45100.0,18.9813,18.9952,18.9325,18.9673,45100.0
2009-08-19 10:30:00,27.26,27.32,27.25,27.28,111900.0,18.9743,19.0161,18.9673,18.9882,111900.0
2009-08-19 10:40:00,27.28,27.33,27.24,27.25,45200.0,18.9882,19.023,18.9604,18.9673,45200.0
2009-08-19 10:50:00,27.26,27.36,27.25,27.34,49400.0,18.9743,19.0439,18.9673,19.03,49400.0
2009-08-19 11:00:00,27.34,27.4,27.28,27.31,87700.0,19.03,19.0717,18.9882,19.0091,87700.0
2009-08-19 11:10:00,27.29,27.37,27.29,27.31,30200.0,18.9952,19.0509,18.9952,19.0091,30200.0
2009-08-19 11:20:00,27.31,27.31,27.2,27.23,46900.0,19.0091,19.0091,18.9325,18.9534,46900.0
2009-08-19 11:30:00,27.22,27.23,27.14,27.17,42200.0,18.9465,18.9534,18.8908,18.9117,42200.0
2009-08-19 11:40:00,27.17,27.2,27.11,27.19,45100.0,18.9117,18.9325,18.8699,18.9256,45100.0
2009-08-19 11:50:00,27.18,27.36,27.17,27.31,41900.0,18.9186,19.0439,18.9117,19.0091,41900.0
2009-08-19 12:00:00,27.31,27.44,27.3,27.44,87500.0,19.0091,19.0996,19.0021,19.0996,87500.0
2009-08-19 12:10:00,27.45,27.5,27.45,27.48,46200.0,19.1065,19.1413,19.1065,19.1274,46200.0
2009-08-19 12:20:00,27.48,27.49,27.39,27.41,64300.0,19.1274,19.1344,19.0648,19.0787,64300.0
2009-08-19 12:30:00,27.4,27.48,27.4,27.47,29300.0,19.0717,19.1274,19.0717,19.1205,29300.0
2009-08-19 12:40:00,27.47,27.47,27.42,27.47,41400.0,19.1205,19.1205,19.0857,19.1205,41400.0
2009-08-19 12:50:00,27.47,27.54,27.47,27.51,29800.0,19.1205,19.1692,19.1205,19.1483,29800.0
2009-08-19 13:00:00,27.51,27.59,27.49,27.58,29000.0,19.1483,19.204,19.1344,19.197,29000.0
2009-08-19 13:10:00,27.57,27.59,27.49,27.52,39400.0,19.1901,19.204,19.1344,19.1553,39400.0
2009-08-19 13:20:00,27.52,27.58,27.52,27.56,35200.0,19.1553,19.197,19.1553,19.1831,35200.0
2009-08-19 13:30:00,27.56,27.56,27.52,27.52,36800.0,19.1831,19.1831,19.1553,19.1553,36800.0
2009-08-19 13:40:00,27.52,27.52,27.46,27.52,45000.0,19.1553,19.1553,19.1135,19.1553,45000.0
2009-08-19 13:50:00,27.5,27.51,27.43,27.46,24700.0,19.1413,19.1483,19.0926,19.1135,24700.0
2009-08-19 14:00:00,27.47,27.53,27.45,27.53,34100.0,19.1205,19.1622,19.1065,19.1622,34100.0
2009-08-19 14:10:00,27.52,27.55,27.52,27.55,25800.0,19.1553,19.1762,19.1553,19.1762,25800.0
2009-08-19 14:20:00,27.55,27.56,27.49,27.49,25200.0,19.1762,19.1831,19.1344,19.1344,25200.0
2009-08-19 14:30:00,27.5,27.5,27.45,27.49,28300.0,19.1413,19.1413,19.1065,19.1344,28300.0
2009-08-19 14:40:00,27.49,27.5,27.44,27.45,21000.0,19.1344,19.1413,19.0996,19.1065,21000.0
2009-08-19 14:50:00,27.45,27.5,27.43,27.47,33500.0,19.1065,19.1413,19.0926,19.1205,33500.0
2009-08-19 15:00:00,27.47,27.47,27.41,27.43,38600.0,19.1205,19.1205,19.0787,19.0926,38600.0
2009-08-19 15:10:00,27.42,27.43,27.35,27.36,42800.0,19.0857,19.0926,19.0369,19.0439,42800.0
2009-08-19 15:20:00,27.36,27.38,27.33,27.37,35700.0,19.0439,19.0578,19.023,19.0509,35700.0
2009-08-19 15:30:00,27.37,27.45,27.34,27.44,94800.0,19.0509,19.1065,19.03,19.0996,94800.0
2009-08-19 15:40:00,27.44,27.49,27.43,27.46,114800.0,19.0996,19.1344,19.0926,19.1135,114800.0
2009-08-19 15:50:00,27.47,27.57,27.47,27.52,242100.0,19.1205,19.1901,19.1205,19.1553,242100.0
2009-08-20 09:30:00,27.46,27.8,27.21,27.73,159500.0,19.1135,19.3502,18.9395,19.3014,159500.0
2009-08-20 09:40:00,27.74,27.74,27.56,27.65,102200.0,19.3084,19.3084,19.1831,19.2458,102200.0
2009-08-20 09:50:00,27.64,27.71,27.61,27.67,55500.0,19.2388,19.2875,19.2179,19.2597,55500.0
2009-08-20 10:00:00,27.68,27.78,27.63,27.76,65200.0,19.2666,19.3362,19.2318,19.3223,65200.0
2009-08-20 10:10:00,27.75,27.83,27.73,27.82,66400.0,19.3154,19.371,19.3014,19.3641,66400.0
2009-08-20 10:20:00,27.81,27.85,27.8,27.83,41500.0,19.3571,19.385,19.3502,19.371,41500.0
2009-08-20 10:30:00,27.84,27.9,27.79,27.9,55300.0,19.378,19.4198,19.3432,19.4198,55300.0
2009-08-20 10:40:00,27.89,27.95,27.86,27.92,47400.0,19.4128,19.4546,19.3919,19.4337,47400.0
2009-08-20 10:50:00,27.91,27.97,27.9,27.9,70800.0,19.4267,19.4685,19.4198,19.4198,70800.0
2009-08-20 11:00:00,27.91,27.94,27.87,27.89,57100.0,19.4267,19.4476,19.3989,19.4128,57100.0
2009-08-20 11:10:00,27.89,27.89,27.8,27.8,35000.0,19.4128,19.4128,19.3502,19.3502,35000.0
2009-08-20 11:20:00,27.8,27.83,27.77,27.82,37600.0,19.3502,19.371,19.3293,19.3641,37600.0
2009-08-20 11:30:00,27.83,27.86,27.76,27.77,61800.0,19.371,19.3919,19.3223,19.3293,61800.0
2009-08-20 11:40:00,27.76,27.78,27.74,27.77,16200.0,19.3223,19.3362,19.3084,19.3293,16200.0
2009-08-20 11:50:00,27.78,27.81,27.73,27.74,33500.0,19.3362,19.3571,19.3014,19.3084,33500.0
2009-08-20 12:00:00,27.75,27.77,27.72,27.76,44000.0,19.3154,19.3293,19.2945,19.3223,44000.0
2009-08-20 12:10:00,27.75,27.79,27.74,27.74,41800.0,19.3154,19.3432,19.3084,19.3084,41800.0
2009-08-20 12:20:00,27.73,27.73,27.65,27.66,36900.0,19.3014,19.3014,19.2458,19.2527,36900.0
2009-08-20 12:30:00,27.65,27.67,27.65,27.67,11900.0,19.2458,19.2597,19.2458,19.2597,11900.0
2009-08-20 12:40:00,27.66,27.71,27.64,27.68,43700.0,19.2527,19.2875,19.2388,19.2666,43700.0
2009-08-20 12:50:00,27.67,27.69,27.64,27.64,31100.0,19.2597,19.2736,19.2388,19.2388,31100.0
2009-08-20 13:00:00,27.64,27.66,27.61,27.64,68200.0,19.2388,19.2527,19.2179,19.2388,68200.0
2009-08-20 13:10:00,27.63,27.64,27.59,27.62,62400.0,19.2318,19.2388,19.204,19.2249,62400.0
2009-08-20 13:20:00,27.62,27.63,27.56,27.62,44100.0,19.2249,19.2318,19.1831,19.2249,44100.0
2009-08-20 13:30:00,27.62,27.66,27.6,27.6,29600.0,19.2249,19.2527,19.211,19.211,29600.0
2009-08-20 13:40:00,27.6,27.6,27.54,27.55,62300.0,19.211,19.211,19.1692,19.1762,62300.0
2009-08-20 13:50:00,27.55,27.57,27.54,27.55,31200.0,19.1762,19.1901,19.1692,19.1762,31200.0
2009-08-20 14:00:00,27.55,27.6,27.54,27.56,25900.0,19.1762,19.211,19.1692,19.1831,25900.0
2009-08-20 14:10:00,27.55,27.58,27.54,27.57,27700.0,19.1762,19.197,19.1692,19.1901,27700.0
2009-08-20 14:20:00,27.57,27.58,27.53,27.56,53700.0,19.1901,19.197,19.1622,19.1831,53700.0
2009-08-20 14:30:00,27.56,27.66,27.56,27.62,47100.0,19.1831,19.2527,19.1831,19.2249,47100.0
2009-08-20 14:40:00,27.61,27.61,27.54,27.57,44100.0,19.2179,19.2179,19.1692,19.1901,44100.0
2009-08-20 14:50:00,27.56,27.64,27.56,27.62,32300.0,19.1831,19.2388,19.1831,19.2249,32300.0
2009-08-20 15:00:00,27.62,27.72,27.62,27.67,65400.0,19.2249,19.2945,19.2249,19.2597,65400.0
2009-08-20 15:10:00,27.67,27.69,27.65,27.67,44800.0,19.2597,19.2736,19.2458,19.2597,44800.0
2009-08-20 15:20:00,27.66,27.72,27.66,27.67,114000.0,19.2527,19.2945,19.2527,19.2597,114000.0
2009-08-20 15:30:00,27.67,27.71,27.67,27.67,89800.0,19.2597,19.2875,19.2597,19.2597,89800.0
2009-08-20 15:40:00,27.68,27.73,27.63,27.63,164700.0,19.2666,19.3014,19.2318,19.2318,164700.0
2009-08-20 15:50:00,27.63,27.71,27.63,27.71,342700.0,19.2318,19.2875,19.2318,19.2875,342700.0
2009-08-21 09:30:00,28.32,28.34,27.85,28.08,573100.0,19.7121,19.726,19.385,19.5451,573100.0
2009-08-21 09:40:00,28.08,28.2,28.07,28.12,66900.0,19.5451,19.6286,19.5381,19.5729,66900.0
2009-08-21 09:50:00,28.14,28.2,28.09,28.19,89700.0,19.5868,19.6286,19.552,19.6216,89700.0
2009-08-21 10:00:00,28.2,28.49,28.18,28.43,156400.0,19.6286,19.8304,19.6147,19.7887,156400.0
2009-08-21 10:10:00,28.43,28.67,28.42,28.57,82300.0,19.7887,19.9557,19.7817,19.8861,82300.0
2009-08-21 10:20:00,28.57,28.58,28.48,28.49,50300.0,19.8861,19.8931,19.8235,19.8304,50300.0
2009-08-21 10:30:00,28.51,28.55,28.44,28.45,27400.0,19.8444,19.8722,19.7956,19.8026,27400.0
2009-08-21 10:40:00,28.45,28.48,28.37,28.37,84500.0,19.8026,19.8235,19.7469,19.7469,84500.0
2009-08-21 10:50:00,28.38,28.38,28.2,28.29,77900.0,19.7539,19.7539,19.6286,19.6912,77900.0
2009-08-21 11:00:00,28.28,28.44,28.27,28.42,54300.0,19.6843,19.7956,19.6773,19.7817,54300.0
2009-08-21 11:10:00,28.41,28.42,28.36,28.39,45600.0,19.7748,19.7817,19.74,19.7608,45600.0
2009-08-21 11:20:00,28.39,28.45,28.36,28.41,42000.0,19.7608,19.8026,19.74,19.7748,42000.0
2009-08-21 11:30:00,28.41,28.44,28.35,28.36,46200.0,19.7748,19.7956,19.733,19.74,46200.0
2009-08-21 11:40:00,28.36,28.42,28.35,28.42,23900.0,19.74,19.7817,19.733,19.7817,23900.0
2009-08-21 11:50:00,28.42,28.47,28.38,28.4,50700.0,19.7817,19.8165,19.7539,19.7678,50700.0
2009-08-21 12:00:00,28.4,28.43,28.34,28.41,75000.0,19.7678,19.7887,19.726,19.7748,75000.0
2009-08-21 12:10:00,28.41,28.43,28.36,28.42,16700.0,19.7748,19.7887,19.74,19.7817,16700.0
2009-08-21 12:20:00,28.43,28.54,28.43,28.54,38600.0,19.7887,19.8652,19.7887,19.8652,38600.0
2009-08-21 12:30:00,28.54,28.54,28.45,28.45,43200.0,19.8652,19.8652,19.8026,19.8026,43200.0
2009-08-21 12:40:00,28.46,28.58,28.45,28.57,43100.0,19.8096,19.8931,19.8026,19.8861,43100.0
2009-08-21 12:50:00,28.58,28.58,28.54,28.56,38600.0,19.8931,19.8931,19.8652,19.8792,38600.0
2009-08-21 13:00:00,28.55,28.61,28.55,28.58,53600.0,19.8722,19.914,19.8722,19.8931,53600.0
2009-08-21 13:10:00,28.58,28.64,28.54,28.61,84100.0,19.8931,19.9348,19.8652,19.914,84100.0
2009-08-21 13:20:00,28.61,28.65,28.59,28.63,40100.0,19.914,19.9418,19.9,19.9279,40100.0
2009-08-21 13:30:00,28.64,28.65,28.6,28.65,53500.0,19.9348,19.9418,19.907,19.9418,53500.0
2009-08-21 13:40:00,28.65,28.66,28.61,28.61,54900.0,19.9418,19.9488,19.914,19.914,54900.0
2009-08-21 13:50:00,28.62,28.69,28.61,28.66,28300.0,19.9209,19.9696,19.914,19.9488,28300.0
2009-08-21 14:00:00,28.66,28.68,28.64,28.66,43100.0,19.9488,19.9627,19.9348,19.9488,43100.0
2009-08-21 14:10:00,28.66,28.71,28.66,28.69,31100.0,19.9488,19.9836,19.9488,19.9696,31100.0
2009-08-21 14:20:00,28.69,28.72,28.67,28.67,50000.0,19.9696,19.9905,19.9557,19.9557,50000.0
2009-08-21 14:30:00,28.68,28.72,28.67,28.7,45800.0,19.9627,19.9905,19.9557,19.9766,45800.0
2009-08-21 14:40:00,28.7,28.7,28.65,28.66,30000.0,19.9766,19.9766,19.9418,19.9488,30000.0
2009-08-21 14:50:00,28.66,28.66,28.64,28.65,35100.0,19.9488,19.9488,19.9348,19.9418,35100.0
2009-08-21 15:00:00,28.65,28.68,28.65,28.66,63100.0,19.9418,19.9627,19.9418,19.9488,63100.0
2009-08-21 15:10:00,28.66,28.77,28.65,28.7,118600.0,19.9488,20.0253,19.9418,19.9766,118600.0
2009-08-21 15:20:00,28.7,28.72,28.67,28.68,92600.0,19.9766,19.9905,19.9557,19.9627,92600.0
2009-08-21 15:30:00,28.68,28.72,28.63,28.67,128800.0,19.9627,19.9905,19.9279,19.9557,128800.0
2009-08-21 15:40:00,28.68,28.75,28.67,28.67,185500.0,19.9627,20.0114,19.9557,19.9557,185500.0
2009-08-21 15:50:00,28.67,28.69,28.6,28.61,522500.0,19.9557,19.9696,19.907,19.914,522500.0
2009-08-24 09:30:00,28.82,29.29,28.76,29.29,132200.0,20.0601,20.3873,20.0184,20.3873,132200.0
2009-08-24 09:40:00,29.28,29.34,29.18,29.22,84900.0,20.3803,20.4221,20.3107,20.3386,84900.0
2009-08-24 09:50:00,29.22,29.31,29.21,29.26,76800.0,20.3386,20.4012,20.3316,20.3664,76800.0
2009-08-24 10:00:00,29.25,29.27,29.18,29.22,65800.0,20.3594,20.3734,20.3107,20.3386,65800.0
2009-08-24 10:10:00,29.22,29.23,29.17,29.2,43200.0,20.3386,20.3455,20.3038,20.3246,43200.0
2009-08-24 10:20:00,29.19,29.33,29.17,29.32,78400.0,20.3177,20.4151,20.3038,20.4082,78400.0
2009-08-24 10:30:00,29.3,29.38,29.28,29.34,137300.0,20.3942,20.4499,20.3803,20.4221,137300.0
2009-08-24 10:40:00,29.34,29.37,29.3,29.31,56800.0,20.4221,20.443,20.3942,20.4012,56800.0
2009-08-24 10:50:00,29.3,29.37,29.27,29.35,65200.0,20.3942,20.443,20.3734,20.429,65200.0
2009-08-24 11:00:00,29.35,29.42,29.34,29.38,87400.0,20.429,20.4778,20.4221,20.4499,87400.0
2009-08-24 11:10:00,29.37,29.39,29.31,29.34,35700.0,20.443,20.4569,20.4012,20.4221,35700.0
2009-08-24 11:20:00,29.34,29.38,29.27,29.36,64400.0,20.4221,20.4499,20.3734,20.436,64400.0
2009-08-24 11:30:00,29.37,29.38,29.34,29.35,50500.0,20.443,20.4499,20.4221,20.429,50500.0
2009-08-24 11:40:00,29.36,29.38,29.36,29.37,30300.0,20.436,20.4499,20.436,20.443,30300.0
2009-08-24 11:50:00,29.37,29.37,29.2,29.21,104200.0,20.443,20.443,20.3246,20.3316,104200.0
2009-08-24 12:00:00,29.2,29.21,29.09,29.1,101100.0,20.3246,20.3316,20.2481,20.255,101100.0
2009-08-24 12:10:00,29.09,29.13,29.09,29.11,35900.0,20.2481,20.2759,20.2481,20.262,35900.0
2009-08-24 12:20:00,29.1,29.11,29.05,29.09,84100.0,20.255,20.262,20.2202,20.2481,84100.0
2009-08-24 12:30:00,29.08,29.12,29.07,29.11,30300.0,20.2411,20.2689,20.2341,20.262,30300.0
2009-08-24 12:40:00,29.12,29.16,29.11,29.13,35200.0,20.2689,20.2968,20.262,20.2759,35200.0
2009-08-24 12:50:00,29.13,29.17,29.01,29.01,104600.0,20.2759,20.3038,20.1924,20.1924,104600.0
2009-08-24 13:00:00,29.01,29.01,28.78,28.83,141400.0,20.1924,20.1924,20.0323,20.0671,141400.0
2009-08-24 13:10:00,28.82,28.87,28.76,28.86,81400.0,20.0601,20.0949,20.0184,20.088,81400.0
2009-08-24 13:20:00,28.87,28.88,28.65,28.69,90600.0,20.0949,20.1019,19.9418,19.9696,90600.0
2009-08-24 13:30:00,28.68,28.84,28.67,28.84,53900.0,19.9627,20.0741,19.9557,20.0741,53900.0
2009-08-24 13:40:00,28.83,28.84,28.78,28.81,36100.0,20.0671,20.0741,20.0323,20.0532,36100.0
2009-08-24 13:50:00,28.82,28.85,28.79,28.81,14800.0,20.0601,20.081,20.0393,20.0532,14800.0
2009-08-24 14:00:00,28.82,28.84,28.78,28.84,18600.0,20.0601,20.0741,20.0323,20.0741,18600.0
2009-08-24 14:10:00,28.83,28.97,28.82,28.94,34400.0,20.0671,20.1645,20.0601,20.1437,34400.0
2009-08-24 14:20:00,28.92,28.93,28.81,28.87,39000.0,20.1297,20.1367,20.0532,20.0949,39000.0
2009-08-24 14:30:00,28.86,28.88,28.82,28.87,44700.0,20.088,20.1019,20.0601,20.0949,44700.0
2009-08-24 14:40:00,28.86,28.86,28.83,28.85,17600.0,20.088,20.088,20.0671,20.081,17600.0
2009-08-24 14:50:00,28.85,28.87,28.78,28.79,53500.0,20.081,20.0949,20.0323,20.0393,53500.0
2009-08-24 15:00:00,28.79,28.8,28.57,28.58,90100.0,20.0393,20.0462,19.8861,19.8931,90100.0
2009-08-24 15:10:00,28.58,28.7,28.58,28.64,86400.0,19.8931,19.9766,19.8931,19.9348,86400.0
2009-08-24 15:20:00,28.63,28.75,28.57,28.71,52100.0,19.9279,20.0114,19.8861,19.9836,52100.0
2009-08-24 15:30:00,28.72,28.78,28.68,28.68,76200.0,19.9905,20.0323,19.9627,19.9627,76200.0
2009-08-24 15:40:00,28.68,28.73,28.63,28.71,165100.0,19.9627,19.9975,19.9279,19.9836,165100.0
2009-08-24 15:50:00,28.71,28.73,28.64,28.7,317900.0,19.9836,19.9975,19.9348,19.9766,317900.0
2009-08-25 09:30:00,28.92,29.29,28.9,29.21,172700.0,20.1297,20.3873,20.1158,20.3316,172700.0
2009-08-25 09:40:00,29.21,29.35,29.17,29.35,102500.0,20.3316,20.429,20.3038,20.429,102500.0
2009-08-25 09:50:00,29.35,29.53,29.34,29.48,134000.0,20.429,20.5543,20.4221,20.5195,134000.0
2009-08-25 10:00:00,29.49,29.61,29.39,29.4,133200.0,20.5265,20.61,20.4569,20.4638,133200.0
2009-08-25 10:10:00,29.4,29.47,29.11,29.16,144300.0,20.4638,20.5126,20.262,20.2968,144300.0
2009-08-25 10:20:00,29.16,29.19,29.0,29.03,151600.0,20.2968,20.3177,20.1854,20.2063,151600.0
2009-08-25 10:30:00,29.02,29.08,28.95,28.95,129300.0,20.1993,20.2411,20.1506,20.1506,129300.0
2009-08-25 10:40:00,28.95,29.06,28.95,28.97,52300.0,20.1506,20.2272,20.1506,20.1645,52300.0
2009-08-25 10:50:00,28.96,29.0,28.92,28.99,65300.0,20.1576,20.1854,20.1297,20.1785,65300.0
2009-08-25 11:00:00,29.0,29.04,28.96,28.97,40400.0,20.1854,20.2133,20.1576,20.1645,40400.0
2009-08-25 11:10:00,28.96,29.0,28.95,28.96,44200.0,20.1576,20.1854,20.1506,20.1576,44200.0
2009-08-25 11:20:00,28.96,29.0,28.92,28.96,59800.0,20.1576,20.1854,20.1297,20.1576,59800.0
2009-08-25 11:30:00,28.96,29.03,28.92,29.01,51500.0,20.1576,20.2063,20.1297,20.1924,51500.0
2009-08-25 11:40:00,29.01,29.08,29.0,29.02,56300.0,20.1924,20.2411,20.1854,20.1993,56300.0
2009-08-25 11:50:00,29.02,29.15,29.02,29.09,42200.0,20.1993,20.2898,20.1993,20.2481,42200.0
2009-08-25 12:00:00,29.1,29.12,29.06,29.07,27700.0,20.255,20.2689,20.2272,20.2341,27700.0
2009-08-25 12:10:00,29.08,29.1,29.05,29.05,24300.0,20.2411,20.255,20.2202,20.2202,24300.0
2009-08-25 12:20:00,29.06,29.16,29.04,29.15,27400.0,20.2272,20.2968,20.2133,20.2898,27400.0
2009-08-25 12:30:00,29.16,29.19,29.12,29.17,21200.0,20.2968,20.3177,20.2689,20.3038,21200.0
2009-08-25 12:40:00,29.17,29.22,29.12,29.12,62900.0,20.3038,20.3386,20.2689,20.2689,62900.0
2009-08-25 12:50:00,29.13,29.13,29.08,29.09,27200.0,20.2759,20.2759,20.2411,20.2481,27200.0
2009-08-25 13:00:00,29.09,29.15,29.09,29.15,33600.0,20.2481,20.2898,20.2481,20.2898,33600.0
2009-08-25 13:10:00,29.15,29.2,29.11,29.11,36400.0,20.2898,20.3246,20.262,20.262,36400.0
2009-08-25 13:20:00,29.11,29.12,29.01,29.03,36800.0,20.262,20.2689,20.1924,20.2063,36800.0
2009-08-25 13:30:00,29.02,29.08,28.99,29.06,38300.0,20.1993,20.2411,20.1785,20.2272,38300.0
2009-08-25 13:40:00,29.06,29.07,29.0,29.04,35900.0,20.2272,20.2341,20.1854,20.2133,35900.0
2009-08-25 13:50:00,29.05,29.05,28.98,29.0,36300.0,20.2202,20.2202,20.1715,20.1854,36300.0
2009-08-25 14:00:00,29.0,29.06,28.96,29.02,34100.0,20.1854,20.2272,20.1576,20.1993,34100.0
2009-08-25 14:10:00,29.02,29.07,28.99,29.07,38400.0,20.1993,20.2341,20.1785,20.2341,38400.0
2009-08-25 14:20:00,29.06,29.08,29.02,29.03,44400.0,20.2272,20.2411,20.1993,20.2063,44400.0
2009-08-25 14:30:00,29.03,29.04,28.93,28.97,52400.0,20.2063,20.2133,20.1367,20.1645,52400.0
2009-08-25 14:40:00,28.97,28.99,28.91,28.98,54100.0,20.1645,20.1785,20.1228,20.1715,54100.0
2009-08-25 14:50:00,28.97,29.02,28.93,28.97,30700.0,20.1645,20.1993,20.1367,20.1645,30700.0
2009-08-25 15:00:00,28.97,29.07,28.97,29.04,44200.0,20.1645,20.2341,20.1645,20.2133,44200.0
2009-08-25 15:10:00,29.03,29.11,29.03,29.06,53200.0,20.2063,20.262,20.2063,20.2272,53200.0
2009-08-25 15:20:00,29.06,29.12,29.04,29.06,55100.0,20.2272,20.2689,20.2133,20.2272,55100.0
2009-08-25 15:30:00,29.05,29.06,28.95,29.0,106700.0,20.2202,20.2272,20.1506,20.1854,106700.0
2009-08-25 15:40:00,29.01,29.05,28.91,28.92,160000.0,20.1924,20.2202,20.1228,20.1297,160000.0
2009-08-25 15:50:00,28.92,29.04,28.91,28.94,324200.0,20.1297,20.2133,20.1228,20.1437,324200.0
2009-08-26 09:30:00,28.96,28.99,28.52,28.57,81600.0,20.1576,20.1785,19.8513,19.8861,81600.0
2009-08-26 09:40:00,28.56,28.68,28.51,28.53,60500.0,19.8792,19.9627,19.8444,19.8583,60500.0
2009-08-26 09:50:00,28.54,28.55,28.4,28.44,158000.0,19.8652,19.8722,19.7678,19.7956,158000.0
2009-08-26 10:00:00,28.44,28.83,28.42,28.82,165800.0,19.7956,20.0671,19.7817,20.0601,165800.0
2009-08-26 10:10:00,28.83,29.06,28.83,29.03,103800.0,20.0671,20.2272,20.0671,20.2063,103800.0
2009-08-26 10:20:00,29.03,29.12,28.99,29.0,84800.0,20.2063,20.2689,20.1785,20.1854,84800.0
2009-08-26 10:30:00,29.0,29.16,29.0,29.16,112100.0,20.1854,20.2968,20.1854,20.2968,112100.0
2009-08-26 10:40:00,29.16,29.18,29.11,29.15,127200.0,20.2968,20.3107,20.262,20.2898,127200.0
2009-08-26 10:50:00,29.15,29.16,29.01,29.05,41100.0,20.2898,20.2968,20.1924,20.2202,41100.0
2009-08-26 11:00:00,29.03,29.06,28.99,29.03,52700.0,20.2063,20.2272,20.1785,20.2063,52700.0
2009-08-26 11:10:00,29.03,29.07,29.01,29.06,64600.0,20.2063,20.2341,20.1924,20.2272,64600.0
2009-08-26 11:20:00,29.06,29.11,29.0,29.05,104200.0,20.2272,20.262,20.1854,20.2202,104200.0
2009-08-26 11:30:00,29.05,29.08,28.99,28.99,67900.0,20.2202,20.2411,20.1785,20.1785,67900.0
2009-08-26 11:40:00,28.98,29.01,28.95,28.99,39600.0,20.1715,20.1924,20.1506,20.1785,39600.0
2009-08-26 11:50:00,29.0,29.07,29.0,29.03,30200.0,20.1854,20.2341,20.1854,20.2063,30200.0
2009-08-26 12:00:00,29.02,29.03,29.02,29.02,24800.0,20.1993,20.2063,20.1993,20.1993,24800.0
2009-08-26 12:10:00,29.02,29.08,29.01,29.04,48400.0,20.1993,20.2411,20.1924,20.2133,48400.0
2009-08-26 12:20:00,29.05,29.12,29.05,29.09,40800.0,20.2202,20.2689,20.2202,20.2481,40800.0
2009-08-26 12:30:00,29.09,29.09,29.02,29.04,36600.0,20.2481,20.2481,20.1993,20.2133,36600.0
2009-08-26 12:40:00,29.03,29.03,28.97,29.01,24400.0,20.2063,20.2063,20.1645,20.1924,24400.0
2009-08-26 12:50:00,29.0,29.02,28.98,29.0,29300.0,20.1854,20.1993,20.1715,20.1854,29300.0
2009-08-26 13:00:00,29.0,29.01,28.9,28.92,38300.0,20.1854,20.1924,20.1158,20.1297,38300.0
2009-08-26 13:10:00,28.92,28.94,28.85,28.89,60900.0,20.1297,20.1437,20.081,20.1089,60900.0
2009-08-26 13:20:00,28.88,28.95,28.86,28.95,34300.0,20.1019,20.1506,20.088,20.1506,34300.0
2009-08-26 13:30:00,28.95,28.99,28.93,28.98,35300.0,20.1506,20.1785,20.1367,20.1715,35300.0
2009-08-26 13:40:00,28.99,29.0,28.95,28.99,22200.0,20.1785,20.1854,20.1506,20.1785,22200.0
2009-08-26 13:50:00,28.99,29.05,28.98,29.04,33500.0,20.1785,20.2202,20.1715,20.2133,33500.0
2009-08-26 14:00:00,29.05,29.08,28.99,28.99,29700.0,20.2202,20.2411,20.1785,20.1785,29700.0
2009-08-26 14:10:00,28.99,29.0,28.92,28.95,29000.0,20.1785,20.1854,20.1297,20.1506,29000.0
2009-08-26 14:20:00,28.94,29.03,28.93,29.01,82200.0,20.1437,20.2063,20.1367,20.1924,82200.0
2009-08-26 14:30:00,29.01,29.12,29.01,29.12,88600.0,20.1924,20.2689,20.1924,20.2689,88600.0
2009-08-26 14:40:00,29.11,29.2,29.11,29.17,43400.0,20.262,20.3246,20.262,20.3038,43400.0
2009-08-26 14:50:00,29.17,29.18,29.08,29.1,81200.0,20.3038,20.3107,20.2411,20.255,81200.0
2009-08-26 15:00:00,29.09,29.09,29.04,29.05,42400.0,20.2481,20.2481,20.2133,20.2202,42400.0
2009-08-26 15:10:00,29.05,29.1,29.02,29.1,63600.0,20.2202,20.255,20.1993,20.255,63600.0
2009-08-26 15:20:00,29.09,29.2,29.09,29.19,112500.0,20.2481,20.3246,20.2481,20.3177,112500.0
2009-08-26 15:30:00,29.2,29.2,29.07,29.12,158900.0,20.3246,20.3246,20.2341,20.2689,158900.0
2009-08-26 15:40:00,29.11,29.12,29.05,29.08,172100.0,20.262,20.2689,20.2202,20.2411,172100.0
2009-08-26 15:50:00,29.09,29.14,29.08,29.14,456500.0,20.2481,20.2829,20.2411,20.2829,456500.0
2009-08-27 09:30:00,28.82,28.88,28.65,28.71,93000.0,20.1976,20.2397,20.0785,20.1205,93000.0
2009-08-27 09:40:00,28.7,28.7,28.53,28.53,63700.0,20.1135,20.1135,19.9944,19.9944,63700.0
2009-08-27 09:50:00,28.53,28.67,28.53,28.57,49100.0,19.9944,20.0925,19.9944,20.0224,49100.0
2009-08-27 10:00:00,28.57,28.59,28.42,28.42,70200.0,20.0224,20.0364,19.9173,19.9173,70200.0
2009-08-27 10:10:00,28.42,28.54,28.42,28.54,42900.0,19.9173,20.0014,19.9173,20.0014,42900.0
2009-08-27 10:20:00,28.55,28.56,28.48,28.54,27000.0,20.0084,20.0154,19.9593,20.0014,27000.0
2009-08-27 10:30:00,28.53,28.58,28.52,28.55,36400.0,19.9944,20.0294,19.9874,20.0084,36400.0
2009-08-27 10:40:00,28.55,28.6,28.52,28.54,31100.0,20.0084,20.0434,19.9874,20.0014,31100.0
2009-08-27 10:50:00,28.54,28.57,28.5,28.56,61000.0,20.0014,20.0224,19.9734,20.0154,61000.0
2009-08-27 11:00:00,28.55,28.6,28.55,28.59,52700.0,20.0084,20.0434,20.0084,20.0364,52700.0
2009-08-27 11:10:00,28.6,28.6,28.52,28.52,45500.0,20.0434,20.0434,19.9874,19.9874,45500.0
2009-08-27 11:20:00,28.52,28.56,28.46,28.55,234600.0,19.9874,20.0154,19.9453,20.0084,234600.0
2009-08-27 11:30:00,28.56,28.62,28.5,28.61,70300.0,20.0154,20.0575,19.9734,20.0505,70300.0
2009-08-27 11:40:00,28.61,28.73,28.6,28.71,48400.0,20.0505,20.1346,20.0434,20.1205,48400.0
2009-08-27 11:50:00,28.7,28.79,28.69,28.77,103400.0,20.1135,20.1766,20.1065,20.1626,103400.0
2009-08-27 12:00:00,28.78,28.82,28.77,28.77,85000.0,20.1696,20.1976,20.1626,20.1626,85000.0
2009-08-27 12:10:00,28.77,28.8,28.73,28.73,60600.0,20.1626,20.1836,20.1346,20.1346,60600.0
2009-08-27 12:20:00,28.73,28.87,28.73,28.87,77700.0,20.1346,20.2327,20.1346,20.2327,77700.0
2009-08-27 12:30:00,28.87,28.94,28.83,28.85,78300.0,20.2327,20.2817,20.2046,20.2187,78300.0
2009-08-27 12:40:00,28.85,28.86,28.68,28.69,139100.0,20.2187,20.2257,20.0995,20.1065,139100.0
2009-08-27 12:50:00,28.7,28.74,28.64,28.74,78500.0,20.1135,20.1416,20.0715,20.1416,78500.0
2009-08-27 13:00:00,28.73,28.74,28.67,28.68,37400.0,20.1346,20.1416,20.0925,20.0995,37400.0
2009-08-27 13:10:00,28.68,28.68,28.59,28.63,36000.0,20.0995,20.0995,20.0364,20.0645,36000.0
2009-08-27 13:20:00,28.63,28.72,28.63,28.69,69800.0,20.0645,20.1275,20.0645,20.1065,69800.0
2009-08-27 13:30:00,28.68,28.82,28.68,28.79,50200.0,20.0995,20.1976,20.0995,20.1766,50200.0
2009-08-27 13:40:00,28.79,28.81,28.71,28.77,33400.0,20.1766,20.1906,20.1205,20.1626,33400.0
2009-08-27 13:50:00,28.77,28.86,28.76,28.82,48500.0,20.1626,20.2257,20.1556,20.1976,48500.0
2009-08-27 14:00:00,28.83,28.9,28.82,28.87,46300.0,20.2046,20.2537,20.1976,20.2327,46300.0
2009-08-27 14:10:00,28.86,28.88,28.81,28.83,34200.0,20.2257,20.2397,20.1906,20.2046,34200.0
2009-08-27 14:20:00,28.83,28.87,28.81,28.87,52900.0,20.2046,20.2327,20.1906,20.2327,52900.0
2009-08-27 14:30:00,28.87,29.03,28.87,29.03,58500.0,20.2327,20.3448,20.2327,20.3448,58500.0
2009-08-27 14:40:00,29.04,29.1,29.03,29.05,83700.0,20.3518,20.3939,20.3448,20.3588,83700.0
2009-08-27 14:50:00,29.06,29.09,29.01,29.09,36400.0,20.3658,20.3868,20.3308,20.3868,36400.0
2009-08-27 15:00:00,29.08,29.1,29.04,29.08,126200.0,20.3798,20.3939,20.3518,20.3798,126200.0
2009-08-27 15:10:00,29.08,29.13,29.08,29.13,90300.0,20.3798,20.4149,20.3798,20.4149,90300.0
2009-08-27 15:20:00,29.12,29.15,29.03,29.06,366800.0,20.4079,20.4289,20.3448,20.3658,366800.0
2009-08-27 15:30:00,29.06,29.13,29.06,29.13,178500.0,20.3658,20.4149,20.3658,20.4149,178500.0
2009-08-27 15:40:00,29.13,29.18,29.1,29.15,201500.0,20.4149,20.4499,20.3939,20.4289,201500.0
2009-08-27 15:50:00,29.15,29.22,29.14,29.18,498300.0,20.4289,20.478,20.4219,20.4499,498300.0
2009-08-28 09:30:00,29.34,29.36,28.98,28.99,153400.0,20.5621,20.5761,20.3098,20.3168,153400.0
2009-08-28 09:40:00,28.99,29.13,28.98,29.04,108800.0,20.3168,20.4149,20.3098,20.3518,108800.0
2009-08-28 09:50:00,29.04,29.14,28.98,29.08,109400.0,20.3518,20.4219,20.3098,20.3798,109400.0
2009-08-28 10:00:00,29.07,29.22,29.04,29.17,105600.0,20.3728,20.478,20.3518,20.4429,105600.0
2009-08-28 10:10:00,29.17,29.28,29.16,29.22,49400.0,20.4429,20.52,20.4359,20.478,49400.0
2009-08-28 10:20:00,29.22,29.26,29.16,29.22,75400.0,20.478,20.506,20.4359,20.478,75400.0
2009-08-28 10:30:00,29.21,29.23,29.16,29.23,40000.0,20.4709,20.485,20.4359,20.485,40000.0
2009-08-28 10:40:00,29.23,29.27,29.18,29.24,32400.0,20.485,20.513,20.4499,20.492,32400.0
2009-08-28 10:50:00,29.24,29.27,29.16,29.21,31900.0,20.492,20.513,20.4359,20.4709,31900.0
2009-08-28 11:00:00,29.2,29.22,29.16,29.18,33600.0,20.4639,20.478,20.4359,20.4499,33600.0
2009-08-28 11:10:00,29.18,29.18,29.09,29.1,91800.0,20.4499,20.4499,20.3868,20.3939,91800.0
2009-08-28 11:20:00,29.11,29.11,29.04,29.06,78200.0,20.4009,20.4009,20.3518,20.3658,78200.0
2009-08-28 11:30:00,29.05,29.13,29.04,29.11,78200.0,20.3588,20.4149,20.3518,20.4009,78200.0
2009-08-28 11:40:00,29.11,29.12,29.04,29.06,91400.0,20.4009,20.4079,20.3518,20.3658,91400.0
2009-08-28 11:50:00,29.07,29.09,28.95,28.96,70700.0,20.3728,20.3868,20.2887,20.2957,70700.0
2009-08-28 12:00:00,28.96,29.05,28.96,29.02,24700.0,20.2957,20.3588,20.2957,20.3378,24700.0
2009-08-28 12:10:00,29.02,29.03,28.9,28.92,111700.0,20.3378,20.3448,20.2537,20.2677,111700.0
2009-08-28 12:20:00,28.92,28.94,28.84,28.87,133500.0,20.2677,20.2817,20.2116,20.2327,133500.0
2009-08-28 12:30:00,28.87,29.01,28.85,29.01,36000.0,20.2327,20.3308,20.2187,20.3308,36000.0
2009-08-28 12:40:00,29.0,29.0,28.97,28.99,21300.0,20.3238,20.3238,20.3027,20.3168,21300.0
2009-08-28 12:50:00,28.98,28.98,28.93,28.97,21100.0,20.3098,20.3098,20.2747,20.3027,21100.0
2009-08-28 13:00:00,28.97,29.1,28.96,29.09,42200.0,20.3027,20.3939,20.2957,20.3868,42200.0
2009-08-28 13:10:00,29.1,29.19,29.07,29.08,45300.0,20.3939,20.4569,20.3728,20.3798,45300.0
2009-08-28 13:20:00,29.1,29.18,29.1,29.11,25400.0,20.3939,20.4499,20.3939,20.4009,25400.0
2009-08-28 13:30:00,29.12,29.17,29.09,29.14,45200.0,20.4079,20.4429,20.3868,20.4219,45200.0
2009-08-28 13:40:00,29.14,29.15,29.04,29.11,16300.0,20.4219,20.4289,20.3518,20.4009,16300.0
2009-08-28 13:50:00,29.11,29.11,29.02,29.03,19400.0,20.4009,20.4009,20.3378,20.3448,19400.0
2009-08-28 14:00:00,29.02,29.09,28.99,29.06,29600.0,20.3378,20.3868,20.3168,20.3658,29600.0
2009-08-28 14:10:00,29.07,29.19,29.07,29.16,30100.0,20.3728,20.4569,20.3728,20.4359,30100.0
2009-08-28 14:20:00,29.16,29.16,29.07,29.1,26400.0,20.4359,20.4359,20.3728,20.3939,26400.0
2009-08-28 14:30:00,29.12,29.15,29.05,29.07,97800.0,20.4079,20.4289,20.3588,20.3728,97800.0
2009-08-28 14:40:00,29.07,29.1,29.05,29.09,27300.0,20.3728,20.3939,20.3588,20.3868,27300.0
2009-08-28 14:50:00,29.09,29.13,29.06,29.12,34700.0,20.3868,20.4149,20.3658,20.4079,34700.0
2009-08-28 15:00:00,29.12,29.12,29.04,29.08,50700.0,20.4079,20.4079,20.3518,20.3798,50700.0
2009-08-28 15:10:00,29.08,29.13,29.08,29.13,50300.0,20.3798,20.4149,20.3798,20.4149,50300.0
2009-08-28 15:20:00,29.13,29.22,29.12,29.19,86700.0,20.4149,20.478,20.4079,20.4569,86700.0
2009-08-28 15:30:00,29.19,29.23,29.14,29.22,156100.0,20.4569,20.485,20.4219,20.478,156100.0
2009-08-28 15:40:00,29.22,29.29,29.21,29.26,250400.0,20.478,20.527,20.4709,20.506,250400.0
2009-08-28 15:50:00,29.26,29.3,29.22,29.28,388300.0,20.506,20.534,20.478,20.52,388300.0
2009-08-31 09:30:00,28.89,29.22,28.8,29.15,174100.0,20.2467,20.478,20.1836,20.4289,174100.0
2009-08-31 09:40:00,29.15,29.23,28.93,29.05,156700.0,20.4289,20.485,20.2747,20.3588,156700.0
2009-08-31 09:50:00,29.05,29.21,29.03,29.21,102800.0,20.3588,20.4709,20.3448,20.4709,102800.0
2009-08-31 10:00:00,29.21,29.22,29.09,29.18,71400.0,20.4709,20.478,20.3868,20.4499,71400.0
2009-08-31 10:10:00,29.18,29.29,29.14,29.29,95000.0,20.4499,20.527,20.4219,20.527,95000.0
2009-08-31 10:20:00,29.28,29.35,29.23,29.26,126400.0,20.52,20.5691,20.485,20.506,126400.0
2009-08-31 10:30:00,29.26,29.34,29.18,29.33,108300.0,20.506,20.5621,20.4499,20.555,108300.0
2009-08-31 10:40:00,29.33,29.34,29.23,29.25,50800.0,20.555,20.5621,20.485,20.499,50800.0
2009-08-31 10:50:00,29.27,29.32,29.23,29.28,45300.0,20.513,20.548,20.485,20.52,45300.0
2009-08-31 11:00:00,29.28,29.28,29.16,29.2,65600.0,20.52,20.52,20.4359,20.4639,65600.0
2009-08-31 11:10:00,29.21,29.21,29.13,29.13,58300.0,20.4709,20.4709,20.4149,20.4149,58300.0
2009-08-31 11:20:00,29.13,29.2,29.13,29.19,92200.0,20.4149,20.4639,20.4149,20.4569,92200.0
2009-08-31 11:30:00,29.17,29.22,29.11,29.21,54300.0,20.4429,20.478,20.4009,20.4709,54300.0
2009-08-31 11:40:00,29.2,29.21,29.09,29.09,47400.0,20.4639,20.4709,20.3868,20.3868,47400.0
2009-08-31 11:50:00,29.09,29.13,29.08,29.11,37600.0,20.3868,20.4149,20.3798,20.4009,37600.0
2009-08-31 12:00:00,29.1,29.15,29.1,29.13,38300.0,20.3939,20.4289,20.3939,20.4149,38300.0
2009-08-31 12:10:00,29.13,29.18,29.13,29.17,40400.0,20.4149,20.4499,20.4149,20.4429,40400.0
2009-08-31 12:20:00,29.16,29.33,29.15,29.16,36600.0,20.4359,20.555,20.4289,20.4359,36600.0
2009-08-31 12:30:00,29.17,29.2,29.13,29.2,60700.0,20.4429,20.4639,20.4149,20.4639,60700.0
2009-08-31 12:40:00,29.2,29.22,29.17,29.19,30600.0,20.4639,20.478,20.4429,20.4569,30600.0
2009-08-31 12:50:00,29.19,29.24,29.15,29.22,35500.0,20.4569,20.492,20.4289,20.478,35500.0
2009-08-31 13:00:00,29.22,29.23,29.16,29.2,40900.0,20.478,20.485,20.4359,20.4639,40900.0
2009-08-31 13:10:00,29.2,29.22,29.18,29.22,38600.0,20.4639,20.478,20.4499,20.478,38600.0
2009-08-31 13:20:00,29.22,29.23,29.18,29.2,15200.0,20.478,20.485,20.4499,20.4639,15200.0
2009-08-31 13:30:00,29.2,29.25,29.18,29.23,26600.0,20.4639,20.499,20.4499,20.485,26600.0
2009-08-31 13:40:00,29.24,29.26,29.18,29.23,31500.0,20.492,20.506,20.4499,20.485,31500.0
2009-08-31 13:50:00,29.24,29.25,29.16,29.16,41500.0,20.492,20.499,20.4359,20.4359,41500.0
2009-08-31 14:00:00,29.16,29.16,29.08,29.13,100900.0,20.4359,20.4359,20.3798,20.4149,100900.0
2009-08-31 14:10:00,29.13,29.16,29.04,29.09,38000.0,20.4149,20.4359,20.3518,20.3868,38000.0
2009-08-31 14:20:00,29.09,29.15,29.08,29.11,26200.0,20.3868,20.4289,20.3798,20.4009,26200.0
2009-08-31 14:30:00,29.13,29.21,29.13,29.18,25100.0,20.4149,20.4709,20.4149,20.4499,25100.0
2009-08-31 14:40:00,29.19,29.3,29.19,29.3,55500.0,20.4569,20.534,20.4569,20.534,55500.0
2009-08-31 14:50:00,29.3,29.36,29.28,29.33,54000.0,20.534,20.5761,20.52,20.555,54000.0
2009-08-31 15:00:00,29.33,29.33,29.26,29.27,75600.0,20.555,20.555,20.506,20.513,75600.0
2009-08-31 15:10:00,29.27,29.31,29.24,29.29,41500.0,20.513,20.541,20.492,20.527,41500.0
2009-08-31 15:20:00,29.29,29.31,29.15,29.3,140800.0,20.527,20.541,20.4289,20.534,140800.0
2009-08-31 15:30:00,29.31,29.33,29.28,29.3,64400.0,20.541,20.555,20.52,20.534,64400.0
2009-08-31 15:40:00,29.3,29.39,29.3,29.38,146200.0,20.534,20.5971,20.534,20.5901,146200.0
2009-08-31 15:50:00,29.38,29.42,29.36,29.4,290200.0,20.5901,20.6181,20.5761,20.6041,290200.0
2009-09-01 09:30:00,29.22,29.39,29.07,29.25,176700.0,20.478,20.5971,20.3728,20.499,176700.0
2009-09-01 09:40:00,29.25,29.45,29.19,29.41,208400.0,20.499,20.6391,20.4569,20.6111,208400.0
2009-09-01 09:50:00,29.41,29.48,29.36,29.47,159200.0,20.6111,20.6602,20.5761,20.6532,159200.0
2009-09-01 10:00:00,29.48,29.71,29.46,29.61,216700.0,20.6602,20.8214,20.6462,20.7513,216700.0
2009-09-01 10:10:00,29.6,29.64,29.43,29.46,196100.0,20.7443,20.7723,20.6251,20.6462,196100.0
2009-09-01 10:20:00,29.5,29.55,29.42,29.47,127300.0,20.6742,20.7092,20.6181,20.6532,127300.0
2009-09-01 10:30:00,29.48,29.51,29.31,29.33,330800.0,20.6602,20.6812,20.541,20.555,330800.0
2009-09-01 10:40:00,29.33,29.41,29.24,29.27,200200.0,20.555,20.6111,20.492,20.513,200200.0
2009-09-01 10:50:00,29.27,29.27,29.04,29.05,230800.0,20.513,20.513,20.3518,20.3588,230800.0
2009-09-01 11:00:00,29.04,29.06,28.94,29.0,169100.0,20.3518,20.3658,20.2817,20.3238,169100.0
2009-09-01 11:10:00,28.99,28.99,28.8,28.88,168800.0,20.3168,20.3168,20.1836,20.2397,168800.0
2009-09-01 11:20:00,28.88,28.91,28.75,28.79,165900.0,20.2397,20.2607,20.1486,20.1766,165900.0
2009-09-01 11:30:00,28.79,28.83,28.63,28.7,168700.0,20.1766,20.2046,20.0645,20.1135,168700.0
2009-09-01 11:40:00,28.7,28.82,28.66,28.68,92800.0,20.1135,20.1976,20.0855,20.0995,92800.0
2009-09-01 11:50:00,28.67,28.7,28.61,28.68,76400.0,20.0925,20.1135,20.0505,20.0995,76400.0
2009-09-01 12:00:00,28.67,28.71,28.6,28.69,112700.0,20.0925,20.1205,20.0434,20.1065,112700.0
2009-09-01 12:10:00,28.69,28.75,28.64,28.7,94200.0,20.1065,20.1486,20.0715,20.1135,94200.0
2009-09-01 12:20:00,28.7,28.74,28.54,28.55,82100.0,20.1135,20.1416,20.0014,20.0084,82100.0
2009-09-01 12:30:00,28.55,28.62,28.5,28.57,65200.0,20.0084,20.0575,19.9734,20.0224,65200.0
2009-09-01 12:40:00,28.57,28.71,28.56,28.67,56200.0,20.0224,20.1205,20.0154,20.0925,56200.0
2009-09-01 12:50:00,28.67,28.77,28.67,28.75,70900.0,20.0925,20.1626,20.0925,20.1486,70900.0
2009-09-01 13:00:00,28.76,28.78,28.65,28.72,101700.0,20.1556,20.1696,20.0785,20.1275,101700.0
2009-09-01 13:10:00,28.72,28.72,28.59,28.59,72500.0,20.1275,20.1275,20.0364,20.0364,72500.0
2009-09-01 13:20:00,28.59,28.59,28.49,28.51,135400.0,20.0364,20.0364,19.9664,19.9804,135400.0
2009-09-01 13:30:00,28.51,28.54,28.39,28.4,99500.0,19.9804,20.0014,19.8963,19.9033,99500.0
2009-09-01 13:40:00,28.39,28.51,28.39,28.48,87400.0,19.8963,19.9804,19.8963,19.9593,87400.0
2009-09-01 13:50:00,28.48,28.67,28.48,28.64,78900.0,19.9593,20.0925,19.9593,20.0715,78900.0
2009-09-01 14:00:00,28.63,28.64,28.46,28.48,66200.0,20.0645,20.0715,19.9453,19.9593,66200.0
2009-09-01 14:10:00,28.48,28.52,28.45,28.49,57500.0,19.9593,19.9874,19.9383,19.9664,57500.0
2009-09-01 14:20:00,28.49,28.49,28.36,28.42,58200.0,19.9664,19.9664,19.8752,19.9173,58200.0
2009-09-01 14:30:00,28.42,28.51,28.39,28.5,60500.0,19.9173,19.9804,19.8963,19.9734,60500.0
2009-09-01 14:40:00,28.5,28.51,28.34,28.34,92300.0,19.9734,19.9804,19.8612,19.8612,92300.0
2009-09-01 14:50:00,28.34,28.48,28.32,28.45,106200.0,19.8612,19.9593,19.8472,19.9383,106200.0
2009-09-01 15:00:00,28.46,28.48,28.42,28.45,74800.0,19.9453,19.9593,19.9173,19.9383,74800.0
2009-09-01 15:10:00,28.46,28.51,28.42,28.45,119300.0,19.9453,19.9804,19.9173,19.9383,119300.0
2009-09-01 15:20:00,28.45,28.46,28.22,28.24,157800.0,19.9383,19.9453,19.7771,19.7912,157800.0
2009-09-01 15:30:00,28.24,28.33,28.23,28.31,212300.0,19.7912,19.8542,19.7841,19.8402,212300.0
2009-09-01 15:40:00,28.32,28.32,28.12,28.15,364900.0,19.8472,19.8472,19.7071,19.7281,364900.0
2009-09-01 15:50:00,28.15,28.34,28.13,28.2,829300.0,19.7281,19.8612,19.7141,19.7631,829300.0
2009-09-02 09:30:00,28.01,28.1,27.75,27.84,279400.0,19.63,19.693,19.4477,19.5108,279400.0
2009-09-02 09:40:00,27.84,28.13,27.76,28.09,150800.0,19.5108,19.7141,19.4548,19.686,150800.0
2009-09-02 09:50:00,28.11,28.25,28.08,28.14,132700.0,19.7,19.7982,19.679,19.7211,132700.0
2009-09-02 10:00:00,28.13,28.2,28.02,28.2,96500.0,19.7141,19.7631,19.637,19.7631,96500.0
2009-09-02 10:10:00,28.19,28.31,28.13,28.2,69700.0,19.7561,19.8402,19.7141,19.7631,69700.0
2009-09-02 10:20:00,28.2,28.26,28.13,28.14,56600.0,19.7631,19.8052,19.7141,19.7211,56600.0
2009-09-02 10:30:00,28.13,28.15,27.98,28.1,84400.0,19.7141,19.7281,19.6089,19.693,84400.0
2009-09-02 10:40:00,28.12,28.22,28.1,28.17,54400.0,19.7071,19.7771,19.693,19.7421,54400.0
2009-09-02 10:50:00,28.16,28.28,28.1,28.27,41000.0,19.7351,19.8192,19.693,19.8122,41000.0
2009-09-02 11:00:00,28.26,28.26,28.1,28.13,33600.0,19.8052,19.8052,19.693,19.7141,33600.0
2009-09-02 11:10:00,28.13,28.22,28.12,28.19,38600.0,19.7141,19.7771,19.7071,19.7561,38600.0
2009-09-02 11:20:00,28.18,28.31,28.18,28.3,48900.0,19.7491,19.8402,19.7491,19.8332,48900.0
2009-09-02 11:30:00,28.31,28.35,28.26,28.27,85100.0,19.8402,19.8682,19.8052,19.8122,85100.0
2009-09-02 11:40:00,28.28,28.28,28.18,28.24,40800.0,19.8192,19.8192,19.7491,19.7912,40800.0
2009-09-02 11:50:00,28.25,28.26,28.14,28.15,34000.0,19.7982,19.8052,19.7211,19.7281,34000.0
2009-09-02 12:00:00,28.16,28.21,28.07,28.14,38000.0,19.7351,19.7701,19.672,19.7211,38000.0
2009-09-02 12:10:00,28.14,28.17,28.1,28.11,56000.0,19.7211,19.7421,19.693,19.7,56000.0
2009-09-02 12:20:00,28.11,28.2,28.11,28.17,32900.0,19.7,19.7631,19.7,19.7421,32900.0
2009-09-02 12:30:00,28.18,28.24,28.15,28.22,33000.0,19.7491,19.7912,19.7281,19.7771,33000.0
2009-09-02 12:40:00,28.22,28.32,28.22,28.3,41400.0,19.7771,19.8472,19.7771,19.8332,41400.0
2009-09-02 12:50:00,28.3,28.3,28.23,28.26,33400.0,19.8332,19.8332,19.7841,19.8052,33400.0
2009-09-02 13:00:00,28.25,28.26,28.15,28.18,27600.0,19.7982,19.8052,19.7281,19.7491,27600.0
2009-09-02 13:10:00,28.18,28.23,28.17,28.2,17200.0,19.7491,19.7841,19.7421,19.7631,17200.0
2009-09-02 13:20:00,28.2,28.28,28.18,28.21,27900.0,19.7631,19.8192,19.7491,19.7701,27900.0
2009-09-02 13:30:00,28.22,28.27,28.22,28.26,20700.0,19.7771,19.8122,19.7771,19.8052,20700.0
2009-09-02 13:40:00,28.27,28.27,28.25,28.26,27500.0,19.8122,19.8122,19.7982,19.8052,27500.0
2009-09-02 13:50:00,28.27,28.27,28.17,28.18,25400.0,19.8122,19.8122,19.7421,19.7491,25400.0
2009-09-02 14:00:00,28.17,28.27,28.17,28.24,45600.0,19.7421,19.8122,19.7421,19.7912,45600.0
2009-09-02 14:10:00,28.24,28.28,28.2,28.21,40900.0,19.7912,19.8192,19.7631,19.7701,40900.0
2009-09-02 14:20:00,28.21,28.25,28.19,28.25,42000.0,19.7701,19.7982,19.7561,19.7982,42000.0
2009-09-02 14:30:00,28.25,28.33,28.24,28.29,48100.0,19.7982,19.8542,19.7912,19.8262,48100.0
2009-09-02 14:40:00,28.3,28.32,28.25,28.26,45700.0,19.8332,19.8472,19.7982,19.8052,45700.0
2009-09-02 14:50:00,28.27,28.29,28.18,28.22,56300.0,19.8122,19.8262,19.7491,19.7771,56300.0
2009-09-02 15:00:00,28.17,28.2,28.11,28.15,76800.0,19.7421,19.7631,19.7,19.7281,76800.0
2009-09-02 15:10:00,28.14,28.25,28.11,28.25,98400.0,19.7211,19.7982,19.7,19.7982,98400.0
2009-09-02 15:20:00,28.25,28.27,28.19,28.22,57600.0,19.7982,19.8122,19.7561,19.7771,57600.0
2009-09-02 15:30:00,28.23,28.27,28.21,28.26,106300.0,19.7841,19.8122,19.7701,19.8052,106300.0
2009-09-02 15:40:00,28.25,28.25,28.14,28.17,157400.0,19.7982,19.7982,19.7211,19.7421,157400.0
2009-09-02 15:50:00,28.17,28.23,28.04,28.08,336400.0,19.7421,19.7841,19.651,19.679,336400.0
2009-09-03 09:30:00,28.23,28.27,27.96,28.2,151300.0,19.7841,19.8122,19.5949,19.7631,151300.0
2009-09-03 09:40:00,28.23,28.28,28.12,28.2,68500.0,19.7841,19.8192,19.7071,19.7631,68500.0
2009-09-03 09:50:00,28.21,28.29,28.18,28.27,78400.0,19.7701,19.8262,19.7491,19.8122,78400.0
2009-09-03 10:00:00,28.27,28.34,28.03,28.1,75700.0,19.8122,19.8612,19.644,19.693,75700.0
2009-09-03 10:10:00,28.08,28.1,27.95,28.02,77100.0,19.679,19.693,19.5879,19.637,77100.0
2009-09-03 10:20:00,28.0,28.04,27.84,27.92,81200.0,19.623,19.651,19.5108,19.5669,81200.0
2009-09-03 10:30:00,27.91,28.03,27.9,28.0,41500.0,19.5599,19.644,19.5529,19.623,41500.0
2009-09-03 10:40:00,28.01,28.05,27.98,28.01,44300.0,19.63,19.658,19.6089,19.63,44300.0
2009-09-03 10:50:00,28.01,28.08,28.01,28.08,34700.0,19.63,19.679,19.63,19.679,34700.0
2009-09-03 11:00:00,28.08,28.27,28.08,28.23,79700.0,19.679,19.8122,19.679,19.7841,79700.0
2009-09-03 11:10:00,28.24,28.31,28.14,28.15,55600.0,19.7912,19.8402,19.7211,19.7281,55600.0
2009-09-03 11:20:00,28.14,28.17,28.1,28.17,27200.0,19.7211,19.7421,19.693,19.7421,27200.0
2009-09-03 11:30:00,28.16,28.29,28.15,28.26,56800.0,19.7351,19.8262,19.7281,19.8052,56800.0
2009-09-03 11:40:00,28.26,28.3,28.24,28.28,42900.0,19.8052,19.8332,19.7912,19.8192,42900.0
2009-09-03 11:50:00,28.28,28.28,28.18,28.21,53800.0,19.8192,19.8192,19.7491,19.7701,53800.0
2009-09-03 12:00:00,28.2,28.2,28.16,28.16,29900.0,19.7631,19.7631,19.7351,19.7351,29900.0
2009-09-03 12:10:00,28.16,28.17,28.11,28.14,52300.0,19.7351,19.7421,19.7,19.7211,52300.0
2009-09-03 12:20:00,28.15,28.15,28.08,28.08,34800.0,19.7281,19.7281,19.679,19.679,34800.0
2009-09-03 12:30:00,28.08,28.09,28.04,28.07,35900.0,19.679,19.686,19.651,19.672,35900.0
2009-09-03 12:40:00,28.07,28.09,28.06,28.09,31500.0,19.672,19.686,19.665,19.686,31500.0
2009-09-03 12:50:00,28.09,28.13,28.08,28.11,29800.0,19.686,19.7141,19.679,19.7,29800.0
2009-09-03 13:00:00,28.11,28.17,28.1,28.16,35300.0,19.7,19.7421,19.693,19.7351,35300.0
2009-09-03 13:10:00,28.15,28.19,28.15,28.18,27200.0,19.7281,19.7561,19.7281,19.7491,27200.0
2009-09-03 13:20:00,28.19,28.23,28.16,28.16,45000.0,19.7561,19.7841,19.7351,19.7351,45000.0
2009-09-03 13:30:00,28.16,28.2,28.12,28.14,46900.0,19.7351,19.7631,19.7071,19.7211,46900.0
2009-09-03 13:40:00,28.15,28.15,28.12,28.15,33600.0,19.7281,19.7281,19.7071,19.7281,33600.0
2009-09-03 13:50:00,28.15,28.16,28.09,28.12,41100.0,19.7281,19.7351,19.686,19.7071,41100.0
2009-09-03 14:00:00,28.12,28.15,28.11,28.13,25400.0,19.7071,19.7281,19.7,19.7141,25400.0
2009-09-03 14:10:00,28.13,28.15,28.11,28.14,26600.0,19.7141,19.7281,19.7,19.7211,26600.0
2009-09-03 14:20:00,28.15,28.15,28.1,28.15,31800.0,19.7281,19.7281,19.693,19.7281,31800.0
2009-09-03 14:30:00,28.15,28.16,28.07,28.08,27900.0,19.7281,19.7351,19.672,19.679,27900.0
2009-09-03 14:40:00,28.08,28.08,28.0,28.02,65100.0,19.679,19.679,19.623,19.637,65100.0
2009-09-03 14:50:00,28.02,28.08,28.02,28.06,37500.0,19.637,19.679,19.637,19.665,37500.0
2009-09-03 15:00:00,28.06,28.14,28.04,28.12,101500.0,19.665,19.7211,19.651,19.7071,101500.0
2009-09-03 15:10:00,28.13,28.15,28.1,28.13,91500.0,19.7141,19.7281,19.693,19.7141,91500.0
2009-09-03 15:20:00,28.13,28.16,28.12,28.12,54100.0,19.7141,19.7351,19.7071,19.7071,54100.0
2009-09-03 15:30:00,28.13,28.21,28.12,28.21,93500.0,19.7141,19.7701,19.7071,19.7701,93500.0
2009-09-03 15:40:00,28.2,28.32,28.19,28.32,135400.0,19.7631,19.8472,19.7561,19.8472,135400.0
2009-09-03 15:50:00,28.32,28.48,28.28,28.45,486500.0,19.8472,19.9593,19.8192,19.9383,486500.0
2009-09-04 09:30:00,28.61,28.69,28.21,28.51,251300.0,20.0505,20.1065,19.7701,19.9804,251300.0
2009-09-04 09:40:00,28.5,28.5,28.18,28.2,127400.0,19.9734,19.9734,19.7491,19.7631,127400.0
2009-09-04 09:50:00,28.2,28.25,28.03,28.24,107900.0,19.7631,19.7982,19.644,19.7912,107900.0
2009-09-04 10:00:00,28.25,28.43,28.24,28.34,52900.0,19.7982,19.9243,19.7912,19.8612,52900.0
2009-09-04 10:10:00,28.33,28.47,28.3,28.46,40500.0,19.8542,19.9523,19.8332,19.9453,40500.0
2009-09-04 10:20:00,28.46,28.47,28.35,28.35,31500.0,19.9453,19.9523,19.8682,19.8682,31500.0
2009-09-04 10:30:00,28.35,28.48,28.35,28.4,46700.0,19.8682,19.9593,19.8682,19.9033,46700.0
2009-09-04 10:40:00,28.41,28.47,28.41,28.47,49500.0,19.9103,19.9523,19.9103,19.9523,49500.0
2009-09-04 10:50:00,28.47,28.49,28.45,28.48,52300.0,19.9523,19.9664,19.9383,19.9593,52300.0
2009-09-04 11:00:00,28.49,28.49,28.45,28.45,25500.0,19.9664,19.9664,19.9383,19.9383,25500.0
2009-09-04 11:10:00,28.46,28.49,28.45,28.47,15800.0,19.9453,19.9664,19.9383,19.9523,15800.0
2009-09-04 11:20:00,28.47,28.51,28.45,28.5,24400.0,19.9523,19.9804,19.9383,19.9734,24400.0
2009-09-04 11:30:00,28.49,28.57,28.47,28.55,33100.0,19.9664,20.0224,19.9523,20.0084,33100.0
2009-09-04 11:40:00,28.55,28.58,28.54,28.58,27400.0,20.0084,20.0294,20.0014,20.0294,27400.0
2009-09-04 11:50:00,28.58,28.6,28.57,28.6,26200.0,20.0294,20.0434,20.0224,20.0434,26200.0
2009-09-04 12:00:00,28.59,28.71,28.59,28.69,53100.0,20.0364,20.1205,20.0364,20.1065,53100.0
2009-09-04 12:10:00,28.69,28.71,28.62,28.68,55700.0,20.1065,20.1205,20.0575,20.0995,55700.0
2009-09-04 12:20:00,28.68,28.77,28.68,28.74,53600.0,20.0995,20.1626,20.0995,20.1416,53600.0
2009-09-04 12:30:00,28.75,28.75,28.69,28.7,57800.0,20.1486,20.1486,20.1065,20.1135,57800.0
2009-09-04 12:40:00,28.69,28.71,28.67,28.7,31900.0,20.1065,20.1205,20.0925,20.1135,31900.0
2009-09-04 12:50:00,28.7,28.76,28.7,28.74,45100.0,20.1135,20.1556,20.1135,20.1416,45100.0
2009-09-04 13:00:00,28.74,28.74,28.69,28.7,21200.0,20.1416,20.1416,20.1065,20.1135,21200.0
2009-09-04 13:10:00,28.71,28.72,28.69,28.7,23500.0,20.1205,20.1275,20.1065,20.1135,23500.0
2009-09-04 13:20:00,28.71,28.83,28.7,28.81,69200.0,20.1205,20.2046,20.1135,20.1906,69200.0
2009-09-04 13:30:00,28.81,28.82,28.75,28.76,24800.0,20.1906,20.1976,20.1486,20.1556,24800.0
2009-09-04 13:40:00,28.76,28.77,28.72,28.74,15700.0,20.1556,20.1626,20.1275,20.1416,15700.0
2009-09-04 13:50:00,28.74,28.74,28.66,28.66,25800.0,20.1416,20.1416,20.0855,20.0855,25800.0
2009-09-04 14:00:00,28.66,28.73,28.66,28.71,27800.0,20.0855,20.1346,20.0855,20.1205,27800.0
2009-09-04 14:10:00,28.72,28.77,28.71,28.75,20200.0,20.1275,20.1626,20.1205,20.1486,20200.0
2009-09-04 14:20:00,28.75,28.76,28.67,28.67,20500.0,20.1486,20.1556,20.0925,20.0925,20500.0
2009-09-04 14:30:00,28.66,28.69,28.64,28.65,38100.0,20.0855,20.1065,20.0715,20.0785,38100.0
2009-09-04 14:40:00,28.65,28.72,28.65,28.69,55600.0,20.0785,20.1275,20.0785,20.1065,55600.0
2009-09-04 14:50:00,28.69,28.73,28.67,28.72,69200.0,20.1065,20.1346,20.0925,20.1275,69200.0
2009-09-04 15:00:00,28.71,28.73,28.66,28.66,75400.0,20.1205,20.1346,20.0855,20.0855,75400.0
2009-09-04 15:10:00,28.66,28.71,28.64,28.68,44200.0,20.0855,20.1205,20.0715,20.0995,44200.0
2009-09-04 15:20:00,28.69,28.74,28.68,28.73,47000.0,20.1065,20.1416,20.0995,20.1346,47000.0
2009-09-04 15:30:00,28.74,28.75,28.68,28.73,72000.0,20.1416,20.1486,20.0995,20.1346,72000.0
2009-09-04 15:40:00,28.74,28.8,28.7,28.77,98000.0,20.1416,20.1836,20.1135,20.1626,98000.0
2009-09-04 15:50:00,28.77,28.84,28.75,28.82,248100.0,20.1626,20.2116,20.1486,20.1976,248100.0
2009-09-08 09:30:00,29.15,29.15,28.32,28.56,446800.0,20.4289,20.4289,19.8472,20.0154,446800.0
2009-09-08 09:40:00,28.54,28.77,28.37,28.66,202000.0,20.0014,20.1626,19.8823,20.0855,202000.0
2009-09-08 09:50:00,28.67,28.79,28.64,28.66,230400.0,20.0925,20.1766,20.0715,20.0855,230400.0
2009-09-08 10:00:00,28.66,28.74,28.62,28.69,136700.0,20.0855,20.1416,20.0575,20.1065,136700.0
2009-09-08 10:10:00,28.69,28.79,28.68,28.76,94000.0,20.1065,20.1766,20.0995,20.1556,94000.0
2009-09-08 10:20:00,28.75,28.82,28.71,28.76,111500.0,20.1486,20.1976,20.1205,20.1556,111500.0
2009-09-08 10:30:00,28.76,28.9,28.74,28.81,152100.0,20.1556,20.2537,20.1416,20.1906,152100.0
2009-09-08 10:40:00,28.8,28.81,28.66,28.66,75900.0,20.1836,20.1906,20.0855,20.0855,75900.0
2009-09-08 10:50:00,28.67,28.69,28.65,28.66,69100.0,20.0925,20.1065,20.0785,20.0855,69100.0
2009-09-08 11:00:00,28.66,28.73,28.65,28.71,44300.0,20.0855,20.1346,20.0785,20.1205,44300.0
2009-09-08 11:10:00,28.7,28.72,28.68,28.72,42800.0,20.1135,20.1275,20.0995,20.1275,42800.0
2009-09-08 11:20:00,28.71,28.74,28.67,28.7,72300.0,20.1205,20.1416,20.0925,20.1135,72300.0
2009-09-08 11:30:00,28.7,28.72,28.61,28.63,46000.0,20.1135,20.1275,20.0505,20.0645,46000.0
2009-09-08 11:40:00,28.63,28.64,28.53,28.58,64100.0,20.0645,20.0715,19.9944,20.0294,64100.0
2009-09-08 11:50:00,28.58,28.66,28.55,28.64,64900.0,20.0294,20.0855,20.0084,20.0715,64900.0
2009-09-08 12:00:00,28.65,28.71,28.65,28.7,37100.0,20.0785,20.1205,20.0785,20.1135,37100.0
2009-09-08 12:10:00,28.69,28.78,28.69,28.75,72400.0,20.1065,20.1696,20.1065,20.1486,72400.0
2009-09-08 12:20:00,28.75,28.75,28.68,28.69,85700.0,20.1486,20.1486,20.0995,20.1065,85700.0
2009-09-08 12:30:00,28.68,28.72,28.67,28.71,29200.0,20.0995,20.1275,20.0925,20.1205,29200.0
2009-09-08 12:40:00,28.71,28.78,28.7,28.75,80300.0,20.1205,20.1696,20.1135,20.1486,80300.0
2009-09-08 12:50:00,28.75,28.78,28.73,28.75,25700.0,20.1486,20.1696,20.1346,20.1486,25700.0
2009-09-08 13:00:00,28.74,28.75,28.71,28.71,26700.0,20.1416,20.1486,20.1205,20.1205,26700.0
2009-09-08 13:10:00,28.71,28.71,28.52,28.57,51600.0,20.1205,20.1205,19.9874,20.0224,51600.0
2009-09-08 13:20:00,28.57,28.61,28.55,28.6,27400.0,20.0224,20.0505,20.0084,20.0434,27400.0
2009-09-08 13:30:00,28.62,28.64,28.55,28.6,19200.0,20.0575,20.0715,20.0084,20.0434,19200.0
2009-09-08 13:40:00,28.59,28.66,28.59,28.62,28100.0,20.0364,20.0855,20.0364,20.0575,28100.0
2009-09-08 13:50:00,28.62,28.69,28.61,28.68,35300.0,20.0575,20.1065,20.0505,20.0995,35300.0
2009-09-08 14:00:00,28.68,28.7,28.65,28.67,40800.0,20.0995,20.1135,20.0785,20.0925,40800.0
2009-09-08 14:10:00,28.67,28.68,28.63,28.64,35000.0,20.0925,20.0995,20.0645,20.0715,35000.0
2009-09-08 14:20:00,28.63,28.69,28.63,28.67,47600.0,20.0645,20.1065,20.0645,20.0925,47600.0
2009-09-08 14:30:00,28.67,28.69,28.62,28.66,51100.0,20.0925,20.1065,20.0575,20.0855,51100.0
2009-09-08 14:40:00,28.65,28.69,28.63,28.66,69500.0,20.0785,20.1065,20.0645,20.0855,69500.0
2009-09-08 14:50:00,28.66,28.72,28.65,28.72,83100.0,20.0855,20.1275,20.0785,20.1275,83100.0
2009-09-08 15:00:00,28.71,28.72,28.66,28.69,96000.0,20.1205,20.1275,20.0855,20.1065,96000.0
2009-09-08 15:10:00,28.68,28.75,28.68,28.73,42900.0,20.0995,20.1486,20.0995,20.1346,42900.0
2009-09-08 15:20:00,28.72,28.77,28.7,28.75,70400.0,20.1275,20.1626,20.1135,20.1486,70400.0
2009-09-08 15:30:00,28.75,28.81,28.74,28.78,112000.0,20.1486,20.1906,20.1416,20.1696,112000.0
2009-09-08 15:40:00,28.78,28.8,28.73,28.74,263300.0,20.1696,20.1836,20.1346,20.1416,263300.0
2009-09-08 15:50:00,28.75,28.84,28.75,28.8,367300.0,20.1486,20.2116,20.1486,20.1836,367300.0
2009-09-09 09:30:00,28.81,28.87,28.62,28.78,156500.0,20.1906,20.2327,20.0575,20.1696,156500.0
2009-09-09 09:40:00,28.78,28.88,28.72,28.81,83700.0,20.1696,20.2397,20.1275,20.1906,83700.0
2009-09-09 09:50:00,28.82,28.86,28.67,28.69,118900.0,20.1976,20.2257,20.0925,20.1065,118900.0
2009-09-09 10:00:00,28.68,28.75,28.65,28.7,79900.0,20.0995,20.1486,20.0785,20.1135,79900.0
2009-09-09 10:10:00,28.7,28.71,28.59,28.63,112400.0,20.1135,20.1205,20.0364,20.0645,112400.0
2009-09-09 10:20:00,28.64,28.68,28.55,28.64,86100.0,20.0715,20.0995,20.0084,20.0715,86100.0
2009-09-09 10:30:00,28.64,28.77,28.58,28.77,83400.0,20.0715,20.1626,20.0294,20.1626,83400.0
2009-09-09 10:40:00,28.77,28.78,28.66,28.67,73400.0,20.1626,20.1696,20.0855,20.0925,73400.0
2009-09-09 10:50:00,28.68,28.72,28.67,28.67,44600.0,20.0995,20.1275,20.0925,20.0925,44600.0
2009-09-09 11:00:00,28.67,28.68,28.6,28.61,52700.0,20.0925,20.0995,20.0434,20.0505,52700.0
2009-09-09 11:10:00,28.61,28.62,28.56,28.57,94400.0,20.0505,20.0575,20.0154,20.0224,94400.0
2009-09-09 11:20:00,28.57,28.63,28.55,28.63,124800.0,20.0224,20.0645,20.0084,20.0645,124800.0
2009-09-09 11:30:00,28.62,28.71,28.62,28.69,119400.0,20.0575,20.1205,20.0575,20.1065,119400.0
2009-09-09 11:40:00,28.69,28.75,28.63,28.63,201500.0,20.1065,20.1486,20.0645,20.0645,201500.0
2009-09-09 11:50:00,28.63,28.65,28.59,28.61,90900.0,20.0645,20.0785,20.0364,20.0505,90900.0
2009-09-09 12:00:00,28.61,28.72,28.6,28.72,101500.0,20.0505,20.1275,20.0434,20.1275,101500.0
2009-09-09 12:10:00,28.72,28.74,28.69,28.7,65500.0,20.1275,20.1416,20.1065,20.1135,65500.0
2009-09-09 12:20:00,28.69,28.72,28.69,28.72,77000.0,20.1065,20.1275,20.1065,20.1275,77000.0
2009-09-09 12:30:00,28.71,28.74,28.69,28.7,104600.0,20.1205,20.1416,20.1065,20.1135,104600.0
2009-09-09 12:40:00,28.7,28.73,28.69,28.72,99400.0,20.1135,20.1346,20.1065,20.1275,99400.0
2009-09-09 12:50:00,28.72,28.84,28.71,28.82,73500.0,20.1275,20.2116,20.1205,20.1976,73500.0
2009-09-09 13:00:00,28.81,28.83,28.75,28.81,89400.0,20.1906,20.2046,20.1486,20.1906,89400.0
2009-09-09 13:10:00,28.81,28.86,28.78,28.83,84300.0,20.1906,20.2257,20.1696,20.2046,84300.0
2009-09-09 13:20:00,28.83,28.88,28.79,28.82,75600.0,20.2046,20.2397,20.1766,20.1976,75600.0
2009-09-09 13:30:00,28.82,28.89,28.82,28.89,56900.0,20.1976,20.2467,20.1976,20.2467,56900.0
2009-09-09 13:40:00,28.88,28.92,28.87,28.88,104400.0,20.2397,20.2677,20.2327,20.2397,104400.0
2009-09-09 13:50:00,28.88,28.88,28.8,28.82,55500.0,20.2397,20.2397,20.1836,20.1976,55500.0
2009-09-09 14:00:00,28.81,28.85,28.71,28.72,93100.0,20.1906,20.2187,20.1205,20.1275,93100.0
2009-09-09 14:10:00,28.72,28.72,28.62,28.67,58300.0,20.1275,20.1275,20.0575,20.0925,58300.0
2009-09-09 14:20:00,28.68,28.68,28.59,28.63,97400.0,20.0995,20.0995,20.0364,20.0645,97400.0
2009-09-09 14:30:00,28.62,28.67,28.61,28.62,75800.0,20.0575,20.0925,20.0505,20.0575,75800.0
2009-09-09 14:40:00,28.61,28.61,28.52,28.54,123300.0,20.0505,20.0505,19.9874,20.0014,123300.0
2009-09-09 14:50:00,28.53,28.55,28.47,28.54,119300.0,19.9944,20.0084,19.9523,20.0014,119300.0
2009-09-09 15:00:00,28.54,28.59,28.5,28.57,95200.0,20.0014,20.0364,19.9734,20.0224,95200.0
2009-09-09 15:10:00,28.58,28.65,28.57,28.62,70900.0,20.0294,20.0785,20.0224,20.0575,70900.0
2009-09-09 15:20:00,28.62,28.65,28.58,28.64,67500.0,20.0575,20.0785,20.0294,20.0715,67500.0
2009-09-09 15:30:00,28.64,28.66,28.56,28.6,123000.0,20.0715,20.0855,20.0154,20.0434,123000.0
2009-09-09 15:40:00,28.6,28.77,28.6,28.77,206000.0,20.0434,20.1626,20.0434,20.1626,206000.0
2009-09-09 15:50:00,28.77,28.81,28.75,28.77,414500.0,20.1626,20.1906,20.1486,20.1626,414500.0
2009-09-10 09:30:00,28.66,28.86,28.39,28.55,119600.0,20.0855,20.2257,19.8963,20.0084,119600.0
2009-09-10 09:40:00,28.55,28.59,28.32,28.38,93600.0,20.0084,20.0364,19.8472,19.8893,93600.0
2009-09-10 09:50:00,28.39,28.46,28.29,28.46,61200.0,19.8963,19.9453,19.8262,19.9453,61200.0
2009-09-10 10:00:00,28.44,28.6,28.42,28.56,54200.0,19.9313,20.0434,19.9173,20.0154,54200.0
2009-09-10 10:10:00,28.56,28.57,28.46,28.53,55300.0,20.0154,20.0224,19.9453,19.9944,55300.0
2009-09-10 10:20:00,28.53,28.53,28.46,28.5,60900.0,19.9944,19.9944,19.9453,19.9734,60900.0
2009-09-10 10:30:00,28.49,28.65,28.47,28.65,51200.0,19.9664,20.0785,19.9523,20.0785,51200.0
2009-09-10 10:40:00,28.65,28.7,28.63,28.69,42000.0,20.0785,20.1135,20.0645,20.1065,42000.0
2009-09-10 10:50:00,28.68,28.96,28.68,28.89,133100.0,20.0995,20.2957,20.0995,20.2467,133100.0
2009-09-10 11:00:00,28.89,29.08,28.89,29.01,106600.0,20.2467,20.3798,20.2467,20.3308,106600.0
2009-09-10 11:10:00,29.01,29.03,28.81,28.81,59800.0,20.3308,20.3448,20.1906,20.1906,59800.0
2009-09-10 11:20:00,28.81,28.84,28.77,28.8,38700.0,20.1906,20.2116,20.1626,20.1836,38700.0
2009-09-10 11:30:00,28.79,28.9,28.78,28.89,55700.0,20.1766,20.2537,20.1696,20.2467,55700.0
2009-09-10 11:40:00,28.9,28.92,28.83,28.87,37400.0,20.2537,20.2677,20.2046,20.2327,37400.0
2009-09-10 11:50:00,28.86,28.87,28.74,28.76,47600.0,20.2257,20.2327,20.1416,20.1556,47600.0
2009-09-10 12:00:00,28.76,28.84,28.74,28.83,36800.0,20.1556,20.2116,20.1416,20.2046,36800.0
2009-09-10 12:10:00,28.84,28.87,28.78,28.78,40800.0,20.2116,20.2327,20.1696,20.1696,40800.0
2009-09-10 12:20:00,28.79,28.92,28.79,28.9,70600.0,20.1766,20.2677,20.1766,20.2537,70600.0
2009-09-10 12:30:00,28.89,28.92,28.86,28.91,44300.0,20.2467,20.2677,20.2257,20.2607,44300.0
2009-09-10 12:40:00,28.91,29.03,28.91,29.0,95600.0,20.2607,20.3448,20.2607,20.3238,95600.0
2009-09-10 12:50:00,29.01,29.09,29.0,29.03,74500.0,20.3308,20.3868,20.3238,20.3448,74500.0
2009-09-10 13:00:00,29.04,29.16,28.97,29.12,151200.0,20.3518,20.4359,20.3027,20.4079,151200.0
2009-09-10 13:10:00,29.12,29.17,29.06,29.1,85100.0,20.4079,20.4429,20.3658,20.3939,85100.0
2009-09-10 13:20:00,29.1,29.11,29.02,29.11,86500.0,20.3939,20.4009,20.3378,20.4009,86500.0
2009-09-10 13:30:00,29.11,29.12,29.06,29.09,65200.0,20.4009,20.4079,20.3658,20.3868,65200.0
2009-09-10 13:40:00,29.1,29.22,29.09,29.22,76000.0,20.3939,20.478,20.3868,20.478,76000.0
2009-09-10 13:50:00,29.22,29.31,29.18,29.25,118200.0,20.478,20.541,20.4499,20.499,118200.0
2009-09-10 14:00:00,29.25,29.31,29.2,29.2,110600.0,20.499,20.541,20.4639,20.4639,110600.0
2009-09-10 14:10:00,29.2,29.22,29.17,29.22,46700.0,20.4639,20.478,20.4429,20.478,46700.0
2009-09-10 14:20:00,29.22,29.31,29.22,29.25,45600.0,20.478,20.541,20.478,20.499,45600.0
2009-09-10 14:30:00,29.25,29.29,29.24,29.25,55300.0,20.499,20.527,20.492,20.499,55300.0
2009-09-10 14:40:00,29.25,29.33,29.25,29.26,64200.0,20.499,20.555,20.499,20.506,64200.0
2009-09-10 14:50:00,29.25,29.29,29.25,29.29,62300.0,20.499,20.527,20.499,20.527,62300.0
2009-09-10 15:00:00,29.28,29.29,29.11,29.15,113400.0,20.52,20.527,20.4009,20.4289,113400.0
2009-09-10 15:10:00,29.15,29.2,29.09,29.15,81100.0,20.4289,20.4639,20.3868,20.4289,81100.0
2009-09-10 15:20:00,29.16,29.19,29.13,29.19,78000.0,20.4359,20.4569,20.4149,20.4569,78000.0
2009-09-10 15:30:00,29.19,29.26,29.18,29.24,139700.0,20.4569,20.506,20.4499,20.492,139700.0
2009-09-10 15:40:00,29.24,29.3,29.22,29.26,133600.0,20.492,20.534,20.478,20.506,133600.0
2009-09-10 15:50:00,29.25,29.26,29.19,29.24,386500.0,20.499,20.506,20.4569,20.492,386500.0
2009-09-11 09:30:00,28.55,28.98,28.29,28.83,605600.0,20.0084,20.3098,19.8262,20.2046,605600.0
2009-09-11 09:40:00,28.83,28.84,28.62,28.79,174700.0,20.2046,20.2116,20.0575,20.1766,174700.0
2009-09-11 09:50:00,28.78,28.82,28.67,28.71,165100.0,20.1696,20.1976,20.0925,20.1205,165100.0
2009-09-11 10:00:00,28.71,28.78,28.47,28.51,236400.0,20.1205,20.1696,19.9523,19.9804,236400.0
2009-09-11 10:10:00,28.51,28.73,28.48,28.71,107300.0,19.9804,20.1346,19.9593,20.1205,107300.0
2009-09-11 10:20:00,28.72,28.81,28.7,28.8,102200.0,20.1275,20.1906,20.1135,20.1836,102200.0
2009-09-11 10:30:00,28.8,28.87,28.79,28.83,114800.0,20.1836,20.2327,20.1766,20.2046,114800.0
2009-09-11 10:40:00,28.82,28.85,28.77,28.77,135500.0,20.1976,20.2187,20.1626,20.1626,135500.0
2009-09-11 10:50:00,28.78,28.78,28.7,28.74,62100.0,20.1696,20.1696,20.1135,20.1416,62100.0
2009-09-11 11:00:00,28.74,28.81,28.7,28.8,64900.0,20.1416,20.1906,20.1135,20.1836,64900.0
2009-09-11 11:10:00,28.79,28.84,28.71,28.72,112500.0,20.1766,20.2116,20.1205,20.1275,112500.0
2009-09-11 11:20:00,28.72,28.76,28.7,28.73,74100.0,20.1275,20.1556,20.1135,20.1346,74100.0
2009-09-11 11:30:00,28.71,28.78,28.68,28.69,104500.0,20.1205,20.1696,20.0995,20.1065,104500.0
2009-09-11 11:40:00,28.69,28.71,28.63,28.65,98400.0,20.1065,20.1205,20.0645,20.0785,98400.0
2009-09-11 11:50:00,28.66,28.75,28.65,28.73,47900.0,20.0855,20.1486,20.0785,20.1346,47900.0
2009-09-11 12:00:00,28.73,28.74,28.7,28.73,45400.0,20.1346,20.1416,20.1135,20.1346,45400.0
2009-09-11 12:10:00,28.73,28.81,28.73,28.8,58200.0,20.1346,20.1906,20.1346,20.1836,58200.0
2009-09-11 12:20:00,28.8,28.8,28.75,28.78,53900.0,20.1836,20.1836,20.1486,20.1696,53900.0
2009-09-11 12:30:00,28.77,28.79,28.7,28.72,44100.0,20.1626,20.1766,20.1135,20.1275,44100.0
2009-09-11 12:40:00,28.73,28.76,28.68,28.76,31000.0,20.1346,20.1556,20.0995,20.1556,31000.0
2009-09-11 12:50:00,28.76,28.82,28.76,28.82,45100.0,20.1556,20.1976,20.1556,20.1976,45100.0
2009-09-11 13:00:00,28.81,28.83,28.78,28.78,42900.0,20.1906,20.2046,20.1696,20.1696,42900.0
2009-09-11 13:10:00,28.79,28.85,28.78,28.83,24500.0,20.1766,20.2187,20.1696,20.2046,24500.0
2009-09-11 13:20:00,28.83,28.85,28.82,28.83,34300.0,20.2046,20.2187,20.1976,20.2046,34300.0
2009-09-11 13:30:00,28.83,28.89,28.83,28.88,34500.0,20.2046,20.2467,20.2046,20.2397,34500.0
2009-09-11 13:40:00,28.87,28.89,28.84,28.85,30000.0,20.2327,20.2467,20.2116,20.2187,30000.0
2009-09-11 13:50:00,28.85,28.89,28.84,28.85,46000.0,20.2187,20.2467,20.2116,20.2187,46000.0
2009-09-11 14:00:00,28.85,28.93,28.85,28.91,65900.0,20.2187,20.2747,20.2187,20.2607,65900.0
2009-09-11 14:10:00,28.91,28.95,28.9,28.95,62400.0,20.2607,20.2887,20.2537,20.2887,62400.0
2009-09-11 14:20:00,28.94,29.01,28.94,28.95,66500.0,20.2817,20.3308,20.2817,20.2887,66500.0
2009-09-11 14:30:00,28.95,29.07,28.95,29.06,56600.0,20.2887,20.3728,20.2887,20.3658,56600.0
2009-09-11 14:40:00,29.05,29.08,29.02,29.04,44800.0,20.3588,20.3798,20.3378,20.3518,44800.0
2009-09-11 14:50:00,29.05,29.06,28.98,29.0,48800.0,20.3588,20.3658,20.3098,20.3238,48800.0
2009-09-11 15:00:00,29.0,29.0,28.96,28.98,69800.0,20.3238,20.3238,20.2957,20.3098,69800.0
2009-09-11 15:10:00,28.99,29.04,28.97,29.04,75600.0,20.3168,20.3518,20.3027,20.3518,75600.0
2009-09-11 15:20:00,29.04,29.11,29.03,29.11,98300.0,20.3518,20.4009,20.3448,20.4009,98300.0
2009-09-11 15:30:00,29.11,29.12,29.03,29.06,127200.0,20.4009,20.4079,20.3448,20.3658,127200.0
2009-09-11 15:40:00,29.05,29.13,29.05,29.07,201800.0,20.3588,20.4149,20.3588,20.3728,201800.0
2009-09-11 15:50:00,29.07,29.08,28.91,28.92,481500.0,20.3728,20.3798,20.2607,20.2677,481500.0
2009-09-14 09:30:00,28.64,28.66,28.3,28.34,187200.0,20.0715,20.0855,19.8332,19.8612,187200.0
2009-09-14 09:40:00,28.33,28.56,28.33,28.45,131000.0,19.8542,20.0154,19.8542,19.9383,131000.0
2009-09-14 09:50:00,28.43,28.51,28.41,28.49,109300.0,19.9243,19.9804,19.9103,19.9664,109300.0
2009-09-14 10:00:00,28.49,28.51,28.43,28.45,88000.0,19.9664,19.9804,19.9243,19.9383,88000.0
2009-09-14 10:10:00,28.45,28.45,28.33,28.34,113300.0,19.9383,19.9383,19.8542,19.8612,113300.0
2009-09-14 10:20:00,28.34,28.39,28.33,28.35,73600.0,19.8612,19.8963,19.8542,19.8682,73600.0
2009-09-14 10:30:00,28.34,28.4,28.31,28.4,52000.0,19.8612,19.9033,19.8402,19.9033,52000.0
2009-09-14 10:40:00,28.39,28.58,28.38,28.54,55600.0,19.8963,20.0294,19.8893,20.0014,55600.0
2009-09-14 10:50:00,28.55,28.56,28.5,28.52,73500.0,20.0084,20.0154,19.9734,19.9874,73500.0
2009-09-14 11:00:00,28.52,28.53,28.46,28.52,76200.0,19.9874,19.9944,19.9453,19.9874,76200.0
2009-09-14 11:10:00,28.53,28.55,28.5,28.54,53200.0,19.9944,20.0084,19.9734,20.0014,53200.0
2009-09-14 11:20:00,28.52,28.62,28.51,28.6,60400.0,19.9874,20.0575,19.9804,20.0434,60400.0
2009-09-14 11:30:00,28.6,28.66,28.56,28.56,34600.0,20.0434,20.0855,20.0154,20.0154,34600.0
2009-09-14 11:40:00,28.56,28.56,28.49,28.51,37500.0,20.0154,20.0154,19.9664,19.9804,37500.0
2009-09-14 11:50:00,28.52,28.59,28.51,28.59,22500.0,19.9874,20.0364,19.9804,20.0364,22500.0
2009-09-14 12:00:00,28.59,28.59,28.53,28.55,30700.0,20.0364,20.0364,19.9944,20.0084,30700.0
2009-09-14 12:10:00,28.55,28.58,28.54,28.56,25100.0,20.0084,20.0294,20.0014,20.0154,25100.0
2009-09-14 12:20:00,28.57,28.6,28.56,28.6,25500.0,20.0224,20.0434,20.0154,20.0434,25500.0
2009-09-14 12:30:00,28.59,28.59,28.53,28.59,21400.0,20.0364,20.0364,19.9944,20.0364,21400.0
2009-09-14 12:40:00,28.58,28.61,28.58,28.6,17800.0,20.0294,20.0505,20.0294,20.0434,17800.0
2009-09-14 12:50:00,28.6,28.63,28.57,28.63,26600.0,20.0434,20.0645,20.0224,20.0645,26600.0
2009-09-14 13:00:00,28.63,28.63,28.57,28.6,19000.0,20.0645,20.0645,20.0224,20.0434,19000.0
2009-09-14 13:10:00,28.6,28.63,28.58,28.59,32900.0,20.0434,20.0645,20.0294,20.0364,32900.0
2009-09-14 13:20:00,28.59,28.63,28.57,28.57,46700.0,20.0364,20.0645,20.0224,20.0224,46700.0
2009-09-14 13:30:00,28.57,28.72,28.57,28.69,67400.0,20.0224,20.1275,20.0224,20.1065,67400.0
2009-09-14 13:40:00,28.69,28.7,28.68,28.69,35200.0,20.1065,20.1135,20.0995,20.1065,35200.0
2009-09-14 13:50:00,28.68,28.71,28.65,28.67,65600.0,20.0995,20.1205,20.0785,20.0925,65600.0
2009-09-14 14:00:00,28.67,28.69,28.64,28.69,29200.0,20.0925,20.1065,20.0715,20.1065,29200.0
2009-09-14 14:10:00,28.69,28.75,28.69,28.75,27900.0,20.1065,20.1486,20.1065,20.1486,27900.0
2009-09-14 14:20:00,28.75,28.87,28.72,28.86,61800.0,20.1486,20.2327,20.1275,20.2257,61800.0
2009-09-14 14:30:00,28.87,28.9,28.86,28.87,41900.0,20.2327,20.2537,20.2257,20.2327,41900.0
2009-09-14 14:40:00,28.87,28.92,28.87,28.9,73100.0,20.2327,20.2677,20.2327,20.2537,73100.0
2009-09-14 14:50:00,28.9,28.92,28.84,28.91,103400.0,20.2537,20.2677,20.2116,20.2607,103400.0
2009-09-14 15:00:00,28.9,28.93,28.87,28.92,114700.0,20.2537,20.2747,20.2327,20.2677,114700.0
2009-09-14 15:10:00,28.92,28.98,28.9,28.97,50700.0,20.2677,20.3098,20.2537,20.3027,50700.0
2009-09-14 15:20:00,28.97,28.97,28.92,28.93,102700.0,20.3027,20.3027,20.2677,20.2747,102700.0
2009-09-14 15:30:00,28.93,28.96,28.92,28.93,138400.0,20.2747,20.2957,20.2677,20.2747,138400.0
2009-09-14 15:40:00,28.93,29.02,28.92,28.99,178300.0,20.2747,20.3378,20.2677,20.3168,178300.0
2009-09-14 15:50:00,28.99,29.01,28.93,28.96,249700.0,20.3168,20.3308,20.2747,20.2957,249700.0
2009-09-15 09:30:00,28.98,29.05,28.86,28.97,88300.0,20.3098,20.3588,20.2257,20.3027,88300.0
2009-09-15 09:40:00,28.95,29.1,28.91,29.1,189600.0,20.2887,20.3939,20.2607,20.3939,189600.0
2009-09-15 09:50:00,29.08,29.16,28.97,29.16,136200.0,20.3798,20.4359,20.3027,20.4359,136200.0
2009-09-15 10:00:00,29.15,29.32,29.06,29.29,183400.0,20.4289,20.548,20.3658,20.527,183400.0
2009-09-15 10:10:00,29.29,29.32,29.1,29.21,126400.0,20.527,20.548,20.3939,20.4709,126400.0
2009-09-15 10:20:00,29.22,29.27,29.15,29.16,177500.0,20.478,20.513,20.4289,20.4359,177500.0
2009-09-15 10:30:00,29.15,29.19,29.02,29.04,123100.0,20.4289,20.4569,20.3378,20.3518,123100.0
2009-09-15 10:40:00,29.04,29.11,29.04,29.06,74100.0,20.3518,20.4009,20.3518,20.3658,74100.0
2009-09-15 10:50:00,29.06,29.09,29.01,29.08,66100.0,20.3658,20.3868,20.3308,20.3798,66100.0
2009-09-15 11:00:00,29.08,29.08,28.94,29.02,71600.0,20.3798,20.3798,20.2817,20.3378,71600.0
2009-09-15 11:10:00,29.01,29.03,28.92,28.95,62900.0,20.3308,20.3448,20.2677,20.2887,62900.0
2009-09-15 11:20:00,28.96,28.99,28.91,28.93,87600.0,20.2957,20.3168,20.2607,20.2747,87600.0
2009-09-15 11:30:00,28.93,28.93,28.87,28.89,112700.0,20.2747,20.2747,20.2327,20.2467,112700.0
2009-09-15 11:40:00,28.9,28.95,28.86,28.95,71100.0,20.2537,20.2887,20.2257,20.2887,71100.0
2009-09-15 11:50:00,28.95,28.98,28.93,28.94,126800.0,20.2887,20.3098,20.2747,20.2817,126800.0
2009-09-15 12:00:00,28.94,28.95,28.87,28.92,79200.0,20.2817,20.2887,20.2327,20.2677,79200.0
2009-09-15 12:10:00,28.92,28.92,28.87,28.89,47200.0,20.2677,20.2677,20.2327,20.2467,47200.0
2009-09-15 12:20:00,28.89,28.89,28.86,28.88,58500.0,20.2467,20.2467,20.2257,20.2397,58500.0
2009-09-15 12:30:00,28.88,28.88,28.81,28.82,46400.0,20.2397,20.2397,20.1906,20.1976,46400.0
2009-09-15 12:40:00,28.82,28.86,28.8,28.86,33600.0,20.1976,20.2257,20.1836,20.2257,33600.0
2009-09-15 12:50:00,28.85,28.91,28.84,28.85,48800.0,20.2187,20.2607,20.2116,20.2187,48800.0
2009-09-15 13:00:00,28.85,28.87,28.82,28.84,66600.0,20.2187,20.2327,20.1976,20.2116,66600.0
2009-09-15 13:10:00,28.84,28.99,28.84,28.97,179200.0,20.2116,20.3168,20.2116,20.3027,179200.0
2009-09-15 13:20:00,28.97,29.01,28.95,28.99,117300.0,20.3027,20.3308,20.2887,20.3168,117300.0
2009-09-15 13:30:00,28.98,29.0,28.91,28.93,85600.0,20.3098,20.3238,20.2607,20.2747,85600.0
2009-09-15 13:40:00,28.92,29.02,28.92,29.01,60100.0,20.2677,20.3378,20.2677,20.3308,60100.0
2009-09-15 13:50:00,29.01,29.04,28.98,29.04,45100.0,20.3308,20.3518,20.3098,20.3518,45100.0
2009-09-15 14:00:00,29.04,29.07,28.97,28.99,91700.0,20.3518,20.3728,20.3027,20.3168,91700.0
2009-09-15 14:10:00,28.98,29.02,28.97,29.0,86300.0,20.3098,20.3378,20.3027,20.3238,86300.0
2009-09-15 14:20:00,29.01,29.05,29.01,29.02,81200.0,20.3308,20.3588,20.3308,20.3378,81200.0
2009-09-15 14:30:00,29.02,29.02,28.9,28.91,117300.0,20.3378,20.3378,20.2537,20.2607,117300.0
2009-09-15 14:40:00,28.91,28.95,28.87,28.91,79800.0,20.2607,20.2887,20.2327,20.2607,79800.0
2009-09-15 14:50:00,28.91,28.99,28.91,28.98,75000.0,20.2607,20.3168,20.2607,20.3098,75000.0
2009-09-15 15:00:00,28.98,29.01,28.96,29.0,55900.0,20.3098,20.3308,20.2957,20.3238,55900.0
2009-09-15 15:10:00,29.0,29.01,28.97,29.0,88800.0,20.3238,20.3308,20.3027,20.3238,88800.0
2009-09-15 15:20:00,29.0,29.07,28.97,29.01,152700.0,20.3238,20.3728,20.3027,20.3308,152700.0
2009-09-15 15:30:00,29.01,29.03,28.96,28.98,140700.0,20.3308,20.3448,20.2957,20.3098,140700.0
2009-09-15 15:40:00,28.98,28.99,28.89,28.93,300200.0,20.3098,20.3168,20.2467,20.2747,300200.0
2009-09-15 15:50:00,28.93,28.96,28.88,28.89,412400.0,20.2747,20.2957,20.2397,20.2467,412400.0
2009-09-16 09:30:00,28.97,29.07,28.65,28.68,188000.0,20.3027,20.3728,20.0785,20.0995,188000.0
2009-09-16 09:40:00,28.67,28.8,28.59,28.77,197200.0,20.0925,20.1836,20.0364,20.1626,197200.0
2009-09-16 09:50:00,28.77,28.96,28.74,28.9,98800.0,20.1626,20.2957,20.1416,20.2537,98800.0
2009-09-16 10:00:00,28.91,28.94,28.85,28.89,80300.0,20.2607,20.2817,20.2187,20.2467,80300.0
2009-09-16 10:10:00,28.89,28.98,28.82,28.94,89300.0,20.2467,20.3098,20.1976,20.2817,89300.0
2009-09-16 10:20:00,28.94,28.95,28.84,28.91,60200.0,20.2817,20.2887,20.2116,20.2607,60200.0
2009-09-16 10:30:00,28.91,29.05,28.91,29.04,54300.0,20.2607,20.3588,20.2607,20.3518,54300.0
2009-09-16 10:40:00,29.04,29.14,29.02,29.08,100000.0,20.3518,20.4219,20.3378,20.3798,100000.0
2009-09-16 10:50:00,29.08,29.13,29.04,29.07,40500.0,20.3798,20.4149,20.3518,20.3728,40500.0
2009-09-16 11:00:00,29.07,29.15,29.04,29.15,172100.0,20.3728,20.4289,20.3518,20.4289,172100.0
2009-09-16 11:10:00,29.15,29.3,29.15,29.29,109700.0,20.4289,20.534,20.4289,20.527,109700.0
2009-09-16 11:20:00,29.3,29.3,29.21,29.26,79100.0,20.534,20.534,20.4709,20.506,79100.0
2009-09-16 11:30:00,29.25,29.45,29.25,29.43,129600.0,20.499,20.6391,20.499,20.6251,129600.0
2009-09-16 11:40:00,29.43,29.53,29.43,29.47,142200.0,20.6251,20.6952,20.6251,20.6532,142200.0
2009-09-16 11:50:00,29.46,29.68,29.4,29.68,222200.0,20.6462,20.8003,20.6041,20.8003,222200.0
2009-09-16 12:00:00,29.68,29.74,29.62,29.72,127100.0,20.8003,20.8424,20.7583,20.8284,127100.0
2009-09-16 12:10:00,29.72,29.72,29.63,29.65,80400.0,20.8284,20.8284,20.7653,20.7793,80400.0
2009-09-16 12:20:00,29.65,29.72,29.63,29.67,71300.0,20.7793,20.8284,20.7653,20.7933,71300.0
2009-09-16 12:30:00,29.66,29.72,29.65,29.72,44900.0,20.7863,20.8284,20.7793,20.8284,44900.0
2009-09-16 12:40:00,29.72,29.76,29.7,29.73,60800.0,20.8284,20.8564,20.8143,20.8354,60800.0
2009-09-16 12:50:00,29.72,29.73,29.62,29.65,40900.0,20.8284,20.8354,20.7583,20.7793,40900.0
2009-09-16 13:00:00,29.65,29.73,29.63,29.64,50900.0,20.7793,20.8354,20.7653,20.7723,50900.0
2009-09-16 13:10:00,29.65,29.7,29.63,29.68,42500.0,20.7793,20.8143,20.7653,20.8003,42500.0
2009-09-16 13:20:00,29.67,29.8,29.67,29.75,98900.0,20.7933,20.8844,20.7933,20.8494,98900.0
2009-09-16 13:30:00,29.76,29.76,29.64,29.69,53200.0,20.8564,20.8564,20.7723,20.8073,53200.0
2009-09-16 13:40:00,29.7,29.82,29.68,29.68,75400.0,20.8143,20.8984,20.8003,20.8003,75400.0
2009-09-16 13:50:00,29.69,29.75,29.66,29.74,56100.0,20.8073,20.8494,20.7863,20.8424,56100.0
2009-09-16 14:00:00,29.73,29.83,29.72,29.79,54400.0,20.8354,20.9055,20.8284,20.8774,54400.0
2009-09-16 14:10:00,29.8,29.85,29.73,29.74,65500.0,20.8844,20.9195,20.8354,20.8424,65500.0
2009-09-16 14:20:00,29.73,29.81,29.69,29.73,51800.0,20.8354,20.8914,20.8073,20.8354,51800.0
2009-09-16 14:30:00,29.73,29.76,29.71,29.75,73300.0,20.8354,20.8564,20.8214,20.8494,73300.0
2009-09-16 14:40:00,29.75,29.79,29.64,29.68,112200.0,20.8494,20.8774,20.7723,20.8003,112200.0
2009-09-16 14:50:00,29.67,29.77,29.66,29.7,81900.0,20.7933,20.8634,20.7863,20.8143,81900.0
2009-09-16 15:00:00,29.69,29.73,29.62,29.7,132500.0,20.8073,20.8354,20.7583,20.8143,132500.0
2009-09-16 15:10:00,29.69,29.76,29.67,29.75,114700.0,20.8073,20.8564,20.7933,20.8494,114700.0
2009-09-16 15:20:00,29.76,29.8,29.71,29.79,131200.0,20.8564,20.8844,20.8214,20.8774,131200.0
2009-09-16 15:30:00,29.79,29.8,29.72,29.76,171400.0,20.8774,20.8844,20.8284,20.8564,171400.0
2009-09-16 15:40:00,29.75,29.77,29.69,29.76,237500.0,20.8494,20.8634,20.8073,20.8564,237500.0
2009-09-16 15:50:00,29.76,29.85,29.73,29.84,551200.0,20.8564,20.9195,20.8354,20.9125,551200.0
2009-09-17 09:30:00,29.8,29.89,29.6,29.85,123200.0,20.8844,20.9475,20.7443,20.9195,123200.0
2009-09-17 09:40:00,29.87,30.0,29.76,29.96,135300.0,20.9335,21.0246,20.8564,20.9966,135300.0
2009-09-17 09:50:00,29.96,30.21,29.95,30.18,166200.0,20.9966,21.1718,20.9896,21.1507,166200.0
2009-09-17 10:00:00,30.18,30.22,30.01,30.16,292400.0,21.1507,21.1788,21.0316,21.1367,292400.0
2009-09-17 10:10:00,30.17,30.18,30.0,30.03,124700.0,21.1437,21.1507,21.0246,21.0456,124700.0
2009-09-17 10:20:00,30.04,30.06,29.86,29.98,158400.0,21.0526,21.0666,20.9265,21.0106,158400.0
2009-09-17 10:30:00,29.98,30.13,29.98,30.07,158000.0,21.0106,21.1157,21.0106,21.0737,158000.0
2009-09-17 10:40:00,30.07,30.24,30.07,30.22,117400.0,21.0737,21.1928,21.0737,21.1788,117400.0
2009-09-17 10:50:00,30.23,30.37,30.22,30.37,211100.0,21.1858,21.2839,21.1788,21.2839,211100.0
2009-09-17 11:00:00,30.35,30.38,30.3,30.3,122300.0,21.2699,21.2909,21.2348,21.2348,122300.0
2009-09-17 11:10:00,30.3,30.39,30.29,30.36,175100.0,21.2348,21.2979,21.2278,21.2769,175100.0
2009-09-17 11:20:00,30.36,30.48,30.35,30.48,137600.0,21.2769,21.361,21.2699,21.361,137600.0
2009-09-17 11:30:00,30.48,30.5,30.26,30.26,271800.0,21.361,21.375,21.2068,21.2068,271800.0
2009-09-17 11:40:00,30.27,30.32,30.18,30.18,187000.0,21.2138,21.2489,21.1507,21.1507,187000.0
2009-09-17 11:50:00,30.17,30.41,30.15,30.4,173800.0,21.1437,21.3119,21.1297,21.3049,173800.0
2009-09-17 12:00:00,30.4,30.48,30.39,30.47,143300.0,21.3049,21.361,21.2979,21.354,143300.0
2009-09-17 12:10:00,30.47,30.48,30.24,30.24,167600.0,21.354,21.361,21.1928,21.1928,167600.0
2009-09-17 12:20:00,30.24,30.29,30.16,30.21,161600.0,21.1928,21.2278,21.1367,21.1718,161600.0
2009-09-17 12:30:00,30.21,30.3,30.2,30.25,128300.0,21.1718,21.2348,21.1648,21.1998,128300.0
2009-09-17 12:40:00,30.25,30.28,30.06,30.11,159500.0,21.1998,21.2208,21.0666,21.1017,159500.0
2009-09-17 12:50:00,30.11,30.12,30.04,30.07,97400.0,21.1017,21.1087,21.0526,21.0737,97400.0
2009-09-17 13:00:00,30.07,30.19,30.06,30.18,143000.0,21.0737,21.1577,21.0666,21.1507,143000.0
2009-09-17 13:10:00,30.19,30.21,30.13,30.15,80100.0,21.1577,21.1718,21.1157,21.1297,80100.0
2009-09-17 13:20:00,30.15,30.18,30.06,30.12,152700.0,21.1297,21.1507,21.0666,21.1087,152700.0
2009-09-17 13:30:00,30.12,30.18,30.05,30.14,71900.0,21.1087,21.1507,21.0596,21.1227,71900.0
2009-09-17 13:40:00,30.14,30.19,30.12,30.17,148600.0,21.1227,21.1577,21.1087,21.1437,148600.0
2009-09-17 13:50:00,30.17,30.26,30.17,30.23,114000.0,21.1437,21.2068,21.1437,21.1858,114000.0
2009-09-17 14:00:00,30.23,30.25,30.2,30.24,117000.0,21.1858,21.1998,21.1648,21.1928,117000.0
2009-09-17 14:10:00,30.24,30.32,30.24,30.3,176000.0,21.1928,21.2489,21.1928,21.2348,176000.0
2009-09-17 14:20:00,30.3,30.31,30.25,30.27,79800.0,21.2348,21.2418,21.1998,21.2138,79800.0
2009-09-17 14:30:00,30.27,30.31,30.26,30.3,106200.0,21.2138,21.2418,21.2068,21.2348,106200.0
2009-09-17 14:40:00,30.29,30.4,30.29,30.4,152100.0,21.2278,21.3049,21.2278,21.3049,152100.0
2009-09-17 14:50:00,30.41,30.41,30.22,30.25,101100.0,21.3119,21.3119,21.1788,21.1998,101100.0
2009-09-17 15:00:00,30.25,30.32,30.25,30.27,215100.0,21.1998,21.2489,21.1998,21.2138,215100.0
2009-09-17 15:10:00,30.26,30.33,30.26,30.28,151800.0,21.2068,21.2559,21.2068,21.2208,151800.0
2009-09-17 15:20:00,30.28,30.41,30.25,30.4,274600.0,21.2208,21.3119,21.1998,21.3049,274600.0
2009-09-17 15:30:00,30.39,30.42,30.37,30.37,234800.0,21.2979,21.3189,21.2839,21.2839,234800.0
2009-09-17 15:40:00,30.38,30.41,30.3,30.32,425300.0,21.2909,21.3119,21.2348,21.2489,425300.0
2009-09-17 15:50:00,30.32,30.38,30.25,30.37,552700.0,21.2489,21.2909,21.1998,21.2839,552700.0
2009-09-18 09:30:00,30.79,30.84,30.51,30.83,994400.0,21.5782,21.6133,21.382,21.6063,994400.0
2009-09-18 09:40:00,30.81,30.95,30.66,30.92,187900.0,21.5923,21.6904,21.4871,21.6693,187900.0
2009-09-18 09:50:00,30.92,30.92,30.77,30.84,141300.0,21.6693,21.6693,21.5642,21.6133,141300.0
2009-09-18 10:00:00,30.84,30.84,30.65,30.69,244700.0,21.6133,21.6133,21.4801,21.5082,244700.0
2009-09-18 10:10:00,30.7,30.73,30.61,30.67,152700.0,21.5152,21.5362,21.4521,21.4941,152700.0
2009-09-18 10:20:00,30.67,30.69,30.58,30.66,99100.0,21.4941,21.5082,21.4311,21.4871,99100.0
2009-09-18 10:30:00,30.66,30.79,30.66,30.74,112400.0,21.4871,21.5782,21.4871,21.5432,112400.0
2009-09-18 10:40:00,30.75,30.75,30.65,30.68,70800.0,21.5502,21.5502,21.4801,21.5012,70800.0
2009-09-18 10:50:00,30.68,30.77,30.67,30.75,94600.0,21.5012,21.5642,21.4941,21.5502,94600.0
2009-09-18 11:00:00,30.76,30.78,30.67,30.73,98700.0,21.5572,21.5712,21.4941,21.5362,98700.0
2009-09-18 11:10:00,30.73,30.77,30.7,30.71,123900.0,21.5362,21.5642,21.5152,21.5222,123900.0
2009-09-18 11:20:00,30.71,30.73,30.59,30.61,85600.0,21.5222,21.5362,21.4381,21.4521,85600.0
2009-09-18 11:30:00,30.61,30.67,30.57,30.59,105200.0,21.4521,21.4941,21.4241,21.4381,105200.0
2009-09-18 11:40:00,30.59,30.72,30.58,30.69,94900.0,21.4381,21.5292,21.4311,21.5082,94900.0
2009-09-18 11:50:00,30.7,30.7,30.63,30.64,65200.0,21.5152,21.5152,21.4661,21.4731,65200.0
2009-09-18 12:00:00,30.63,30.67,30.59,30.66,73200.0,21.4661,21.4941,21.4381,21.4871,73200.0
2009-09-18 12:10:00,30.66,30.71,30.66,30.69,59600.0,21.4871,21.5222,21.4871,21.5082,59600.0
2009-09-18 12:20:00,30.69,30.69,30.65,30.65,45200.0,21.5082,21.5082,21.4801,21.4801,45200.0
2009-09-18 12:30:00,30.65,30.73,30.64,30.73,61700.0,21.4801,21.5362,21.4731,21.5362,61700.0
2009-09-18 12:40:00,30.73,30.75,30.66,30.67,72000.0,21.5362,21.5502,21.4871,21.4941,72000.0
2009-09-18 12:50:00,30.66,30.73,30.65,30.71,50600.0,21.4871,21.5362,21.4801,21.5222,50600.0
2009-09-18 13:00:00,30.71,30.73,30.7,30.7,30500.0,21.5222,21.5362,21.5152,21.5152,30500.0
2009-09-18 13:10:00,30.71,30.71,30.6,30.6,88700.0,21.5222,21.5222,21.4451,21.4451,88700.0
2009-09-18 13:20:00,30.61,30.61,30.58,30.58,57600.0,21.4521,21.4521,21.4311,21.4311,57600.0
2009-09-18 13:30:00,30.58,30.65,30.58,30.65,78800.0,21.4311,21.4801,21.4311,21.4801,78800.0
2009-09-18 13:40:00,30.64,30.73,30.64,30.72,47300.0,21.4731,21.5362,21.4731,21.5292,47300.0
2009-09-18 13:50:00,30.71,30.72,30.67,30.68,65000.0,21.5222,21.5292,21.4941,21.5012,65000.0
2009-09-18 14:00:00,30.67,30.74,30.67,30.71,68800.0,21.4941,21.5432,21.4941,21.5222,68800.0
2009-09-18 14:10:00,30.7,30.73,30.65,30.7,71000.0,21.5152,21.5362,21.4801,21.5152,71000.0
2009-09-18 14:20:00,30.7,30.76,30.67,30.7,103400.0,21.5152,21.5572,21.4941,21.5152,103400.0
2009-09-18 14:30:00,30.69,30.69,30.65,30.69,73500.0,21.5082,21.5082,21.4801,21.5082,73500.0
2009-09-18 14:40:00,30.68,30.69,30.65,30.66,69300.0,21.5012,21.5082,21.4801,21.4871,69300.0
2009-09-18 14:50:00,30.66,30.68,30.59,30.59,74100.0,21.4871,21.5012,21.4381,21.4381,74100.0
2009-09-18 15:00:00,30.59,30.66,30.59,30.62,197200.0,21.4381,21.4871,21.4381,21.4591,197200.0
2009-09-18 15:10:00,30.62,30.72,30.61,30.72,107900.0,21.4591,21.5292,21.4521,21.5292,107900.0
2009-09-18 15:20:00,30.72,30.87,30.71,30.81,147600.0,21.5292,21.6343,21.5222,21.5923,147600.0
2009-09-18 15:30:00,30.81,30.82,30.74,30.74,196600.0,21.5923,21.5993,21.5432,21.5432,196600.0
2009-09-18 15:40:00,30.75,30.8,30.73,30.73,266600.0,21.5502,21.5852,21.5362,21.5362,266600.0
2009-09-18 15:50:00,30.73,30.74,30.62,30.67,410600.0,21.5362,21.5432,21.4591,21.4941,410600.0
2009-09-21 09:30:00,30.36,30.51,30.2,30.51,128200.0,21.2769,21.382,21.1648,21.382,128200.0
2009-09-21 09:40:00,30.51,30.57,30.41,30.45,73000.0,21.382,21.4241,21.3119,21.34,73000.0
2009-09-21 09:50:00,30.46,30.5,30.29,30.43,87700.0,21.347,21.375,21.2278,21.3259,87700.0
2009-09-21 10:00:00,30.43,30.43,30.26,30.3,123300.0,21.3259,21.3259,21.2068,21.2348,123300.0
2009-09-21 10:10:00,30.29,30.33,30.21,30.22,87600.0,21.2278,21.2559,21.1718,21.1788,87600.0
2009-09-21 10:20:00,30.23,30.3,30.2,30.22,48600.0,21.1858,21.2348,21.1648,21.1788,48600.0
2009-09-21 10:30:00,30.22,30.22,30.1,30.17,86500.0,21.1788,21.1788,21.0947,21.1437,86500.0
2009-09-21 10:40:00,30.17,30.28,30.17,30.26,48700.0,21.1437,21.2208,21.1437,21.2068,48700.0
2009-09-21 10:50:00,30.26,30.3,30.18,30.25,90300.0,21.2068,21.2348,21.1507,21.1998,90300.0
2009-09-21 11:00:00,30.24,30.3,30.23,30.29,66300.0,21.1928,21.2348,21.1858,21.2278,66300.0
2009-09-21 11:10:00,30.3,30.32,30.27,30.29,56300.0,21.2348,21.2489,21.2138,21.2278,56300.0
2009-09-21 11:20:00,30.28,30.32,30.26,30.29,23500.0,21.2208,21.2489,21.2068,21.2278,23500.0
2009-09-21 11:30:00,30.3,30.41,30.29,30.37,29900.0,21.2348,21.3119,21.2278,21.2839,29900.0
2009-09-21 11:40:00,30.36,30.38,30.28,30.3,30000.0,21.2769,21.2909,21.2208,21.2348,30000.0
2009-09-21 11:50:00,30.29,30.29,30.24,30.29,34900.0,21.2278,21.2278,21.1928,21.2278,34900.0
2009-09-21 12:00:00,30.28,30.34,30.28,30.33,28300.0,21.2208,21.2629,21.2208,21.2559,28300.0
2009-09-21 12:10:00,30.33,30.35,30.32,30.32,26200.0,21.2559,21.2699,21.2489,21.2489,26200.0
2009-09-21 12:20:00,30.33,30.35,30.31,30.34,29900.0,21.2559,21.2699,21.2418,21.2629,29900.0
2009-09-21 12:30:00,30.34,30.38,30.34,30.38,18200.0,21.2629,21.2909,21.2629,21.2909,18200.0
2009-09-21 12:40:00,30.39,30.42,30.34,30.35,41600.0,21.2979,21.3189,21.2629,21.2699,41600.0
2009-09-21 12:50:00,30.34,30.35,30.32,30.33,20800.0,21.2629,21.2699,21.2489,21.2559,20800.0
2009-09-21 13:00:00,30.33,30.37,30.33,30.36,26900.0,21.2559,21.2839,21.2559,21.2769,26900.0
2009-09-21 13:10:00,30.35,30.41,30.34,30.4,26600.0,21.2699,21.3119,21.2629,21.3049,26600.0
2009-09-21 13:20:00,30.41,30.48,30.4,30.47,43900.0,21.3119,21.361,21.3049,21.354,43900.0
2009-09-21 13:30:00,30.46,30.48,30.43,30.45,35800.0,21.347,21.361,21.3259,21.34,35800.0
2009-09-21 13:40:00,30.46,30.47,30.39,30.39,61100.0,21.347,21.354,21.2979,21.2979,61100.0
2009-09-21 13:50:00,30.4,30.41,30.36,30.36,34600.0,21.3049,21.3119,21.2769,21.2769,34600.0
2009-09-21 14:00:00,30.36,30.42,30.33,30.33,36000.0,21.2769,21.3189,21.2559,21.2559,36000.0
2009-09-21 14:10:00,30.33,30.36,30.3,30.35,33100.0,21.2559,21.2769,21.2348,21.2699,33100.0
2009-09-21 14:20:00,30.35,30.36,30.29,30.3,32700.0,21.2699,21.2769,21.2278,21.2348,32700.0
2009-09-21 14:30:00,30.29,30.32,30.25,30.27,82000.0,21.2278,21.2489,21.1998,21.2138,82000.0
2009-09-21 14:40:00,30.26,30.35,30.23,30.35,80700.0,21.2068,21.2699,21.1858,21.2699,80700.0
2009-09-21 14:50:00,30.36,30.37,30.28,30.28,55100.0,21.2769,21.2839,21.2208,21.2208,55100.0
2009-09-21 15:00:00,30.28,30.37,30.27,30.37,65300.0,21.2208,21.2839,21.2138,21.2839,65300.0
2009-09-21 15:10:00,30.36,30.53,30.35,30.5,128400.0,21.2769,21.396,21.2699,21.375,128400.0
2009-09-21 15:20:00,30.5,30.54,30.47,30.49,141300.0,21.375,21.403,21.354,21.368,141300.0
2009-09-21 15:30:00,30.48,30.49,30.31,30.33,218400.0,21.361,21.368,21.2418,21.2559,218400.0
2009-09-21 15:40:00,30.32,30.42,30.26,30.27,131700.0,21.2489,21.3189,21.2068,21.2138,131700.0
2009-09-21 15:50:00,30.26,30.32,30.23,30.29,224900.0,21.2068,21.2489,21.1858,21.2278,224900.0
2009-09-22 09:30:00,30.61,30.64,30.3,30.62,107100.0,21.4521,21.4731,21.2348,21.4591,107100.0
2009-09-22 09:40:00,30.62,30.64,30.34,30.34,71200.0,21.4591,21.4731,21.2629,21.2629,71200.0
2009-09-22 09:50:00,30.34,30.44,30.3,30.3,41000.0,21.2629,21.333,21.2348,21.2348,41000.0
2009-09-22 10:00:00,30.3,30.3,30.19,30.26,81500.0,21.2348,21.2348,21.1577,21.2068,81500.0
2009-09-22 10:10:00,30.27,30.27,30.14,30.16,71400.0,21.2138,21.2138,21.1227,21.1367,71400.0
2009-09-22 10:20:00,30.17,30.17,30.01,30.12,144400.0,21.1437,21.1437,21.0316,21.1087,144400.0
2009-09-22 10:30:00,30.12,30.13,30.05,30.12,77200.0,21.1087,21.1157,21.0596,21.1087,77200.0
2009-09-22 10:40:00,30.12,30.21,30.09,30.17,65400.0,21.1087,21.1718,21.0877,21.1437,65400.0
2009-09-22 10:50:00,30.16,30.21,30.11,30.13,62300.0,21.1367,21.1718,21.1017,21.1157,62300.0
2009-09-22 11:00:00,30.14,30.17,30.11,30.13,42300.0,21.1227,21.1437,21.1017,21.1157,42300.0
2009-09-22 11:10:00,30.13,30.2,30.13,30.2,28300.0,21.1157,21.1648,21.1157,21.1648,28300.0
2009-09-22 11:20:00,30.2,30.2,30.1,30.1,53300.0,21.1648,21.1648,21.0947,21.0947,53300.0
2009-09-22 11:30:00,30.1,30.11,30.06,30.09,37200.0,21.0947,21.1017,21.0666,21.0877,37200.0
2009-09-22 11:40:00,30.1,30.29,30.1,30.28,104100.0,21.0947,21.2278,21.0947,21.2208,104100.0
2009-09-22 11:50:00,30.28,30.33,30.28,30.33,69200.0,21.2208,21.2559,21.2208,21.2559,69200.0
2009-09-22 12:00:00,30.33,30.44,30.33,30.44,65600.0,21.2559,21.333,21.2559,21.333,65600.0
2009-09-22 12:10:00,30.44,30.47,30.36,30.38,92100.0,21.333,21.354,21.2769,21.2909,92100.0
2009-09-22 12:20:00,30.38,30.43,30.36,30.41,41700.0,21.2909,21.3259,21.2769,21.3119,41700.0
2009-09-22 12:30:00,30.42,30.46,30.38,30.39,40500.0,21.3189,21.347,21.2909,21.2979,40500.0
2009-09-22 12:40:00,30.38,30.4,30.32,30.32,18600.0,21.2909,21.3049,21.2489,21.2489,18600.0
2009-09-22 12:50:00,30.33,30.35,30.31,30.35,25800.0,21.2559,21.2699,21.2418,21.2699,25800.0
2009-09-22 13:00:00,30.36,30.45,30.36,30.44,37300.0,21.2769,21.34,21.2769,21.333,37300.0
2009-09-22 13:10:00,30.44,30.48,30.33,30.36,54700.0,21.333,21.361,21.2559,21.2769,54700.0
2009-09-22 13:20:00,30.36,30.4,30.34,30.36,26900.0,21.2769,21.3049,21.2629,21.2769,26900.0
2009-09-22 13:30:00,30.36,30.37,30.26,30.26,59000.0,21.2769,21.2839,21.2068,21.2068,59000.0
2009-09-22 13:40:00,30.26,30.36,30.2,30.35,71400.0,21.2068,21.2769,21.1648,21.2699,71400.0
2009-09-22 13:50:00,30.35,30.37,30.31,30.32,44100.0,21.2699,21.2839,21.2418,21.2489,44100.0
2009-09-22 14:00:00,30.33,30.34,30.28,30.28,32700.0,21.2559,21.2629,21.2208,21.2208,32700.0
2009-09-22 14:10:00,30.28,30.32,30.26,30.31,48800.0,21.2208,21.2489,21.2068,21.2418,48800.0
2009-09-22 14:20:00,30.31,30.32,30.26,30.29,49000.0,21.2418,21.2489,21.2068,21.2278,49000.0
2009-09-22 14:30:00,30.3,30.31,30.26,30.3,80500.0,21.2348,21.2418,21.2068,21.2348,80500.0
2009-09-22 14:40:00,30.29,30.31,30.25,30.25,32700.0,21.2278,21.2418,21.1998,21.1998,32700.0
2009-09-22 14:50:00,30.26,30.3,30.24,30.28,48500.0,21.2068,21.2348,21.1928,21.2208,48500.0
2009-09-22 15:00:00,30.28,30.29,30.2,30.2,79000.0,21.2208,21.2278,21.1648,21.1648,79000.0
2009-09-22 15:10:00,30.2,30.21,30.14,30.18,101500.0,21.1648,21.1718,21.1227,21.1507,101500.0
2009-09-22 15:20:00,30.19,30.23,30.17,30.2,77400.0,21.1577,21.1858,21.1437,21.1648,77400.0
2009-09-22 15:30:00,30.21,30.24,30.19,30.21,107200.0,21.1718,21.1928,21.1577,21.1718,107200.0
2009-09-22 15:40:00,30.21,30.26,30.14,30.23,234100.0,21.1718,21.2068,21.1227,21.1858,234100.0
2009-09-22 15:50:00,30.24,30.28,30.18,30.22,449100.0,21.1928,21.2208,21.1507,21.1788,449100.0
2009-09-23 09:30:00,30.17,30.32,30.06,30.27,88600.0,21.1437,21.2489,21.0666,21.2138,88600.0
2009-09-23 09:40:00,30.25,30.46,30.21,30.37,73300.0,21.1998,21.347,21.1718,21.2839,73300.0
2009-09-23 09:50:00,30.38,30.42,30.25,30.32,48900.0,21.2909,21.3189,21.1998,21.2489,48900.0
2009-09-23 10:00:00,30.33,30.41,30.27,30.38,58900.0,21.2559,21.3119,21.2138,21.2909,58900.0
2009-09-23 10:10:00,30.38,30.47,30.38,30.47,40000.0,21.2909,21.354,21.2909,21.354,40000.0
2009-09-23 10:20:00,30.47,30.5,30.43,30.49,46900.0,21.354,21.375,21.3259,21.368,46900.0
2009-09-23 10:30:00,30.48,30.5,30.34,30.34,54400.0,21.361,21.375,21.2629,21.2629,54400.0
2009-09-23 10:40:00,30.34,30.39,30.29,30.37,42500.0,21.2629,21.2979,21.2278,21.2839,42500.0
2009-09-23 10:50:00,30.37,30.4,30.31,30.39,47300.0,21.2839,21.3049,21.2418,21.2979,47300.0
2009-09-23 11:00:00,30.38,30.39,30.32,30.35,35400.0,21.2909,21.2979,21.2489,21.2699,35400.0
2009-09-23 11:10:00,30.36,30.45,30.35,30.44,67300.0,21.2769,21.34,21.2699,21.333,67300.0
2009-09-23 11:20:00,30.44,30.52,30.41,30.51,72600.0,21.333,21.389,21.3119,21.382,72600.0
2009-09-23 11:30:00,30.5,30.55,30.46,30.55,72000.0,21.375,21.41,21.347,21.41,72000.0
2009-09-23 11:40:00,30.54,30.56,30.49,30.51,35900.0,21.403,21.4171,21.368,21.382,35900.0
2009-09-23 11:50:00,30.51,30.61,30.49,30.61,54200.0,21.382,21.4521,21.368,21.4521,54200.0
2009-09-23 12:00:00,30.6,30.66,30.59,30.6,36400.0,21.4451,21.4871,21.4381,21.4451,36400.0
2009-09-23 12:10:00,30.6,30.62,30.56,30.59,50400.0,21.4451,21.4591,21.4171,21.4381,50400.0
2009-09-23 12:20:00,30.58,30.64,30.58,30.64,34600.0,21.4311,21.4731,21.4311,21.4731,34600.0
2009-09-23 12:30:00,30.63,30.67,30.6,30.63,40900.0,21.4661,21.4941,21.4451,21.4661,40900.0
2009-09-23 12:40:00,30.63,30.69,30.63,30.69,51400.0,21.4661,21.5082,21.4661,21.5082,51400.0
2009-09-23 12:50:00,30.68,30.72,30.68,30.72,30200.0,21.5012,21.5292,21.5012,21.5292,30200.0
2009-09-23 13:00:00,30.71,30.72,30.64,30.64,39000.0,21.5222,21.5292,21.4731,21.4731,39000.0
2009-09-23 13:10:00,30.65,30.66,30.61,30.65,44900.0,21.4801,21.4871,21.4521,21.4801,44900.0
2009-09-23 13:20:00,30.66,30.66,30.57,30.6,34100.0,21.4871,21.4871,21.4241,21.4451,34100.0
2009-09-23 13:30:00,30.59,30.6,30.55,30.6,35900.0,21.4381,21.4451,21.41,21.4451,35900.0
2009-09-23 13:40:00,30.6,30.64,30.59,30.62,33900.0,21.4451,21.4731,21.4381,21.4591,33900.0
2009-09-23 13:50:00,30.62,30.64,30.58,30.59,61000.0,21.4591,21.4731,21.4311,21.4381,61000.0
2009-09-23 14:00:00,30.58,30.59,30.48,30.5,75900.0,21.4311,21.4381,21.361,21.375,75900.0
2009-09-23 14:10:00,30.51,30.7,30.46,30.66,53300.0,21.382,21.5152,21.347,21.4871,53300.0
2009-09-23 14:20:00,30.67,30.7,30.51,30.58,84500.0,21.4941,21.5152,21.382,21.4311,84500.0
2009-09-23 14:30:00,30.6,30.61,30.53,30.55,108500.0,21.4451,21.4521,21.396,21.41,108500.0
2009-09-23 14:40:00,30.55,30.61,30.54,30.57,54100.0,21.41,21.4521,21.403,21.4241,54100.0
2009-09-23 14:50:00,30.57,30.6,30.44,30.44,83100.0,21.4241,21.4451,21.333,21.333,83100.0
2009-09-23 15:00:00,30.44,30.51,30.44,30.45,72500.0,21.333,21.382,21.333,21.34,72500.0
2009-09-23 15:10:00,30.45,30.45,30.3,30.4,114400.0,21.34,21.34,21.2348,21.3049,114400.0
2009-09-23 15:20:00,30.4,30.4,30.25,30.28,78200.0,21.3049,21.3049,21.1998,21.2208,78200.0
2009-09-23 15:30:00,30.27,30.28,30.15,30.2,151800.0,21.2138,21.2208,21.1297,21.1648,151800.0
2009-09-23 15:40:00,30.2,30.22,30.02,30.07,195900.0,21.1648,21.1788,21.0386,21.0737,195900.0
2009-09-23 15:50:00,30.07,30.46,29.75,29.77,689600.0,21.0737,21.347,20.8494,20.8634,689600.0
2009-09-24 09:30:00,29.7,30.15,29.7,30.1,126800.0,20.8143,21.1297,20.8143,21.0947,126800.0
2009-09-24 09:40:00,30.1,30.17,30.0,30.16,70200.0,21.0947,21.1437,21.0246,21.1367,70200.0
2009-09-24 09:50:00,30.16,30.22,30.02,30.22,48600.0,21.1367,21.1788,21.0386,21.1788,48600.0
2009-09-24 10:00:00,30.21,30.23,29.61,29.7,149600.0,21.1718,21.1858,20.7513,20.8143,149600.0
2009-09-24 10:10:00,29.7,29.74,29.47,29.54,95000.0,20.8143,20.8424,20.6532,20.7022,95000.0
2009-09-24 10:20:00,29.57,29.66,29.49,29.6,68000.0,20.7232,20.7863,20.6672,20.7443,68000.0
2009-09-24 10:30:00,29.59,29.59,29.41,29.44,62900.0,20.7373,20.7373,20.6111,20.6321,62900.0
2009-09-24 10:40:00,29.44,29.45,29.28,29.31,107600.0,20.6321,20.6391,20.52,20.541,107600.0
2009-09-24 10:50:00,29.35,29.56,29.34,29.49,92700.0,20.5691,20.7162,20.5621,20.6672,92700.0
2009-09-24 11:00:00,29.49,29.49,29.38,29.41,58500.0,20.6672,20.6672,20.5901,20.6111,58500.0
2009-09-24 11:10:00,29.41,29.54,29.41,29.5,80000.0,20.6111,20.7022,20.6111,20.6742,80000.0
2009-09-24 11:20:00,29.5,29.51,29.39,29.51,50200.0,20.6742,20.6812,20.5971,20.6812,50200.0
2009-09-24 11:30:00,29.52,29.58,29.49,29.51,45300.0,20.6882,20.7302,20.6672,20.6812,45300.0
2009-09-24 11:40:00,29.51,29.6,29.48,29.52,65600.0,20.6812,20.7443,20.6602,20.6882,65600.0
2009-09-24 11:50:00,29.51,29.55,29.24,29.54,81200.0,20.6812,20.7092,20.492,20.7022,81200.0
2009-09-24 12:00:00,29.54,29.59,29.45,29.48,104500.0,20.7022,20.7373,20.6391,20.6602,104500.0
2009-09-24 12:10:00,29.48,29.49,29.42,29.45,67800.0,20.6602,20.6672,20.6181,20.6391,67800.0
2009-09-24 12:20:00,29.45,29.5,29.34,29.36,78500.0,20.6391,20.6742,20.5621,20.5761,78500.0
2009-09-24 12:30:00,29.36,29.38,29.28,29.29,65700.0,20.5761,20.5901,20.52,20.527,65700.0
2009-09-24 12:40:00,29.29,29.34,29.23,29.28,80900.0,20.527,20.5621,20.485,20.52,80900.0
2009-09-24 12:50:00,29.26,29.31,29.17,29.24,90200.0,20.506,20.541,20.4429,20.492,90200.0
2009-09-24 13:00:00,29.23,29.33,29.22,29.32,62300.0,20.485,20.555,20.478,20.548,62300.0
2009-09-24 13:10:00,29.31,29.39,29.26,29.26,46900.0,20.541,20.5971,20.506,20.506,46900.0
2009-09-24 13:20:00,29.26,29.39,29.25,29.39,46400.0,20.506,20.5971,20.499,20.5971,46400.0
2009-09-24 13:30:00,29.39,29.45,29.35,29.36,35400.0,20.5971,20.6391,20.5691,20.5761,35400.0
2009-09-24 13:40:00,29.36,29.42,29.31,29.41,80900.0,20.5761,20.6181,20.541,20.6111,80900.0
2009-09-24 13:50:00,29.4,29.43,29.31,29.43,46400.0,20.6041,20.6251,20.541,20.6251,46400.0
2009-09-24 14:00:00,29.42,29.47,29.36,29.36,62700.0,20.6181,20.6532,20.5761,20.5761,62700.0
2009-09-24 14:10:00,29.37,29.38,29.25,29.3,71000.0,20.5831,20.5901,20.499,20.534,71000.0
2009-09-24 14:20:00,29.3,29.3,29.15,29.15,174100.0,20.534,20.534,20.4289,20.4289,174100.0
2009-09-24 14:30:00,29.16,29.23,29.15,29.18,159200.0,20.4359,20.485,20.4289,20.4499,159200.0
2009-09-24 14:40:00,29.18,29.18,29.08,29.11,156200.0,20.4499,20.4499,20.3798,20.4009,156200.0
2009-09-24 14:50:00,29.1,29.21,29.1,29.21,159500.0,20.3939,20.4709,20.3939,20.4709,159500.0
2009-09-24 15:00:00,29.21,29.26,29.14,29.18,233300.0,20.4709,20.506,20.4219,20.4499,233300.0
2009-09-24 15:10:00,29.18,29.34,29.16,29.31,176000.0,20.4499,20.5621,20.4359,20.541,176000.0
2009-09-24 15:20:00,29.3,29.33,29.23,29.26,143800.0,20.534,20.555,20.485,20.506,143800.0
2009-09-24 15:30:00,29.26,29.31,29.2,29.23,192000.0,20.506,20.541,20.4639,20.485,192000.0
2009-09-24 15:40:00,29.23,29.28,29.18,29.23,207800.0,20.485,20.52,20.4499,20.485,207800.0
2009-09-24 15:50:00,29.23,29.3,29.13,29.16,519000.0,20.485,20.534,20.4149,20.4359,519000.0
2009-09-25 09:30:00,29.02,29.35,29.01,29.32,139100.0,20.3378,20.5691,20.3308,20.548,139100.0
2009-09-25 09:40:00,29.31,29.66,29.29,29.51,137200.0,20.541,20.7863,20.527,20.6812,137200.0
2009-09-25 09:50:00,29.51,29.61,29.44,29.53,54900.0,20.6812,20.7513,20.6321,20.6952,54900.0
2009-09-25 10:00:00,29.51,29.6,29.4,29.58,91900.0,20.6812,20.7443,20.6041,20.7302,91900.0
2009-09-25 10:10:00,29.58,29.6,29.43,29.47,53000.0,20.7302,20.7443,20.6251,20.6532,53000.0
2009-09-25 10:20:00,29.47,29.62,29.44,29.6,52700.0,20.6532,20.7583,20.6321,20.7443,52700.0
2009-09-25 10:30:00,29.61,29.67,29.53,29.54,59900.0,20.7513,20.7933,20.6952,20.7022,59900.0
2009-09-25 10:40:00,29.52,29.56,29.48,29.49,46900.0,20.6882,20.7162,20.6602,20.6672,46900.0
2009-09-25 10:50:00,29.5,29.55,29.45,29.52,53800.0,20.6742,20.7092,20.6391,20.6882,53800.0
2009-09-25 11:00:00,29.51,29.54,29.44,29.48,49600.0,20.6812,20.7022,20.6321,20.6602,49600.0
2009-09-25 11:10:00,29.49,29.5,29.39,29.47,58200.0,20.6672,20.6742,20.5971,20.6532,58200.0
2009-09-25 11:20:00,29.47,29.52,29.39,29.39,53500.0,20.6532,20.6882,20.5971,20.5971,53500.0
2009-09-25 11:30:00,29.39,29.4,29.32,29.39,43900.0,20.5971,20.6041,20.548,20.5971,43900.0
2009-09-25 11:40:00,29.4,29.43,29.31,29.32,40500.0,20.6041,20.6251,20.541,20.548,40500.0
2009-09-25 11:50:00,29.33,29.37,29.22,29.29,45000.0,20.555,20.5831,20.478,20.527,45000.0
2009-09-25 12:00:00,29.28,29.34,29.23,29.3,41000.0,20.52,20.5621,20.485,20.534,41000.0
2009-09-25 12:10:00,29.31,29.33,29.13,29.22,64300.0,20.541,20.555,20.4149,20.478,64300.0
2009-09-25 12:20:00,29.2,29.2,29.11,29.15,55100.0,20.4639,20.4639,20.4009,20.4289,55100.0
2009-09-25 12:30:00,29.16,29.21,29.14,29.14,44000.0,20.4359,20.4709,20.4219,20.4219,44000.0
2009-09-25 12:40:00,29.14,29.19,29.14,29.15,29900.0,20.4219,20.4569,20.4219,20.4289,29900.0
2009-09-25 12:50:00,29.14,29.15,29.04,29.06,47200.0,20.4219,20.4289,20.3518,20.3658,47200.0
2009-09-25 13:00:00,29.08,29.08,29.0,29.0,52200.0,20.3798,20.3798,20.3238,20.3238,52200.0
2009-09-25 13:10:00,29.01,29.05,29.0,29.01,76000.0,20.3308,20.3588,20.3238,20.3308,76000.0
2009-09-25 13:20:00,29.01,29.11,28.98,29.1,81400.0,20.3308,20.4009,20.3098,20.3939,81400.0
2009-09-25 13:30:00,29.11,29.16,29.08,29.11,34200.0,20.4009,20.4359,20.3798,20.4009,34200.0
2009-09-25 13:40:00,29.11,29.16,29.11,29.13,20000.0,20.4009,20.4359,20.4009,20.4149,20000.0
2009-09-25 13:50:00,29.14,29.22,29.09,29.22,42400.0,20.4219,20.478,20.3868,20.478,42400.0
2009-09-25 14:00:00,29.22,29.3,29.21,29.22,55900.0,20.478,20.534,20.4709,20.478,55900.0
2009-09-25 14:10:00,29.22,29.25,29.13,29.18,32000.0,20.478,20.499,20.4149,20.4499,32000.0
2009-09-25 14:20:00,29.18,29.23,29.12,29.12,36600.0,20.4499,20.485,20.4079,20.4079,36600.0
2009-09-25 14:30:00,29.11,29.17,29.09,29.13,51900.0,20.4009,20.4429,20.3868,20.4149,51900.0
2009-09-25 14:40:00,29.13,29.16,29.1,29.15,46400.0,20.4149,20.4359,20.3939,20.4289,46400.0
2009-09-25 14:50:00,29.16,29.27,29.15,29.24,59900.0,20.4359,20.513,20.4289,20.492,59900.0
2009-09-25 15:00:00,29.25,29.27,29.23,29.25,113700.0,20.499,20.513,20.485,20.499,113700.0
2009-09-25 15:10:00,29.26,29.27,29.21,29.23,59100.0,20.506,20.513,20.4709,20.485,59100.0
2009-09-25 15:20:00,29.22,29.29,29.22,29.27,150700.0,20.478,20.527,20.478,20.513,150700.0
2009-09-25 15:30:00,29.27,29.27,29.17,29.17,57500.0,20.513,20.513,20.4429,20.4429,57500.0
2009-09-25 15:40:00,29.16,29.17,29.07,29.15,171000.0,20.4359,20.4429,20.3728,20.4289,171000.0
2009-09-25 15:50:00,29.15,29.21,29.07,29.13,290200.0,20.4289,20.4709,20.3728,20.4149,290200.0
2009-09-28 09:30:00,30.11,30.26,29.55,29.95,369700.0,21.1017,21.2068,20.7092,20.9896,369700.0
2009-09-28 09:40:00,29.97,30.32,29.87,30.32,157200.0,21.0036,21.2489,20.9335,21.2489,157200.0
2009-09-28 09:50:00,30.32,30.51,30.31,30.36,209200.0,21.2489,21.382,21.2418,21.2769,209200.0
2009-09-28 10:00:00,30.37,30.67,30.36,30.66,252800.0,21.2839,21.4941,21.2769,21.4871,252800.0
2009-09-28 10:10:00,30.67,30.67,30.43,30.47,194100.0,21.4941,21.4941,21.3259,21.354,194100.0
2009-09-28 10:20:00,30.47,30.7,30.47,30.7,143600.0,21.354,21.5152,21.354,21.5152,143600.0
2009-09-28 10:30:00,30.7,30.86,30.69,30.79,208600.0,21.5152,21.6273,21.5082,21.5782,208600.0
2009-09-28 10:40:00,30.79,30.83,30.75,30.79,61500.0,21.5782,21.6063,21.5502,21.5782,61500.0
2009-09-28 10:50:00,30.79,30.8,30.72,30.73,97600.0,21.5782,21.5852,21.5292,21.5362,97600.0
2009-09-28 11:00:00,30.73,30.8,30.73,30.8,81800.0,21.5362,21.5852,21.5362,21.5852,81800.0
2009-09-28 11:10:00,30.8,30.8,30.66,30.66,71400.0,21.5852,21.5852,21.4871,21.4871,71400.0
2009-09-28 11:20:00,30.67,30.7,30.64,30.69,108800.0,21.4941,21.5152,21.4731,21.5082,108800.0
2009-09-28 11:30:00,30.68,30.74,30.67,30.72,113400.0,21.5012,21.5432,21.4941,21.5292,113400.0
2009-09-28 11:40:00,30.71,30.74,30.68,30.71,81800.0,21.5222,21.5432,21.5012,21.5222,81800.0
2009-09-28 11:50:00,30.72,30.84,30.72,30.78,80900.0,21.5292,21.6133,21.5292,21.5712,80900.0
2009-09-28 12:00:00,30.78,30.8,30.75,30.78,100100.0,21.5712,21.5852,21.5502,21.5712,100100.0
2009-09-28 12:10:00,30.78,30.78,30.72,30.75,25300.0,21.5712,21.5712,21.5292,21.5502,25300.0
2009-09-28 12:20:00,30.75,30.77,30.75,30.76,41100.0,21.5502,21.5642,21.5502,21.5572,41100.0
2009-09-28 12:30:00,30.76,30.78,30.72,30.73,57800.0,21.5572,21.5712,21.5292,21.5362,57800.0
2009-09-28 12:40:00,30.73,30.8,30.73,30.78,49800.0,21.5362,21.5852,21.5362,21.5712,49800.0
2009-09-28 12:50:00,30.78,30.81,30.74,30.74,72100.0,21.5712,21.5923,21.5432,21.5432,72100.0
2009-09-28 13:00:00,30.75,30.77,30.71,30.71,84800.0,21.5502,21.5642,21.5222,21.5222,84800.0
2009-09-28 13:10:00,30.72,30.74,30.67,30.68,83000.0,21.5292,21.5432,21.4941,21.5012,83000.0
2009-09-28 13:20:00,30.68,30.7,30.62,30.68,85300.0,21.5012,21.5152,21.4591,21.5012,85300.0
2009-09-28 13:30:00,30.68,30.7,30.63,30.67,63000.0,21.5012,21.5152,21.4661,21.4941,63000.0
2009-09-28 13:40:00,30.68,30.76,30.67,30.69,107000.0,21.5012,21.5572,21.4941,21.5082,107000.0
2009-09-28 13:50:00,30.7,30.77,30.69,30.69,88100.0,21.5152,21.5642,21.5082,21.5082,88100.0
2009-09-28 14:00:00,30.69,30.77,30.68,30.75,57300.0,21.5082,21.5642,21.5012,21.5502,57300.0
2009-09-28 14:10:00,30.75,30.85,30.73,30.85,60200.0,21.5502,21.6203,21.5362,21.6203,60200.0
2009-09-28 14:20:00,30.85,30.9,30.84,30.87,97700.0,21.6203,21.6553,21.6133,21.6343,97700.0
2009-09-28 14:30:00,30.87,30.87,30.77,30.8,77100.0,21.6343,21.6343,21.5642,21.5852,77100.0
2009-09-28 14:40:00,30.81,30.81,30.75,30.76,67400.0,21.5923,21.5923,21.5502,21.5572,67400.0
2009-09-28 14:50:00,30.77,30.81,30.76,30.77,96200.0,21.5642,21.5923,21.5572,21.5642,96200.0
2009-09-28 15:00:00,30.77,30.77,30.7,30.72,130200.0,21.5642,21.5642,21.5152,21.5292,130200.0
2009-09-28 15:10:00,30.72,30.75,30.71,30.73,128600.0,21.5292,21.5502,21.5222,21.5362,128600.0
2009-09-28 15:20:00,30.74,30.79,30.73,30.75,149600.0,21.5432,21.5782,21.5362,21.5502,149600.0
2009-09-28 15:30:00,30.75,30.84,30.7,30.79,198900.0,21.5502,21.6133,21.5152,21.5782,198900.0
2009-09-28 15:40:00,30.79,30.79,30.65,30.74,267600.0,21.5782,21.5782,21.4801,21.5432,267600.0
2009-09-28 15:50:00,30.74,30.95,30.74,30.95,719100.0,21.5432,21.6904,21.5432,21.6904,719100.0
2009-09-29 09:30:00,31.08,31.22,30.8,31.19,190400.0,21.7815,21.8796,21.5852,21.8586,190400.0
2009-09-29 09:40:00,31.18,31.45,31.18,31.42,152400.0,21.8516,22.0408,21.8516,22.0198,152400.0
2009-09-29 09:50:00,31.42,31.74,31.42,31.72,278800.0,22.0198,22.244,22.0198,22.23,278800.0
2009-09-29 10:00:00,31.72,31.73,31.33,31.47,465100.0,22.23,22.237,21.9567,22.0548,465100.0
2009-09-29 10:10:00,31.47,31.7,31.42,31.65,188300.0,22.0548,22.216,22.0198,22.1809,188300.0
2009-09-29 10:20:00,31.66,31.66,31.53,31.57,141000.0,22.188,22.188,22.0968,22.1249,141000.0
2009-09-29 10:30:00,31.58,31.58,31.42,31.44,102900.0,22.1319,22.1319,22.0198,22.0338,102900.0
2009-09-29 10:40:00,31.45,31.49,31.33,31.38,123600.0,22.0408,22.0688,21.9567,21.9917,123600.0
2009-09-29 10:50:00,31.39,31.39,31.21,31.25,127300.0,21.9987,21.9987,21.8726,21.9006,127300.0
2009-09-29 11:00:00,31.25,31.31,31.19,31.26,110700.0,21.9006,21.9427,21.8586,21.9076,110700.0
2009-09-29 11:10:00,31.26,31.32,31.22,31.26,103200.0,21.9076,21.9497,21.8796,21.9076,103200.0
2009-09-29 11:20:00,31.26,31.34,31.18,31.33,100900.0,21.9076,21.9637,21.8516,21.9567,100900.0
2009-09-29 11:30:00,31.34,31.35,31.13,31.13,76300.0,21.9637,21.9707,21.8165,21.8165,76300.0
2009-09-29 11:40:00,31.14,31.17,31.02,31.03,111800.0,21.8235,21.8446,21.7394,21.7464,111800.0
2009-09-29 11:50:00,31.03,31.03,30.9,30.92,168500.0,21.7464,21.7464,21.6553,21.6693,168500.0
2009-09-29 12:00:00,30.93,30.98,30.92,30.96,79100.0,21.6764,21.7114,21.6693,21.6974,79100.0
2009-09-29 12:10:00,30.95,31.04,30.93,31.02,58400.0,21.6904,21.7534,21.6764,21.7394,58400.0
2009-09-29 12:20:00,31.02,31.02,30.91,30.92,39000.0,21.7394,21.7394,21.6623,21.6693,39000.0
2009-09-29 12:30:00,30.94,31.03,30.94,30.97,66300.0,21.6834,21.7464,21.6834,21.7044,66300.0
2009-09-29 12:40:00,30.98,31.03,30.97,31.03,23800.0,21.7114,21.7464,21.7044,21.7464,23800.0
2009-09-29 12:50:00,31.03,31.14,31.02,31.13,86600.0,21.7464,21.8235,21.7394,21.8165,86600.0
2009-09-29 13:00:00,31.14,31.28,31.14,31.25,62400.0,21.8235,21.9216,21.8235,21.9006,62400.0
2009-09-29 13:10:00,31.25,31.31,31.22,31.27,93100.0,21.9006,21.9427,21.8796,21.9146,93100.0
2009-09-29 13:20:00,31.27,31.31,31.22,31.27,67900.0,21.9146,21.9427,21.8796,21.9146,67900.0
2009-09-29 13:30:00,31.28,31.31,31.22,31.29,40200.0,21.9216,21.9427,21.8796,21.9287,40200.0
2009-09-29 13:40:00,31.3,31.31,31.23,31.26,27800.0,21.9357,21.9427,21.8866,21.9076,27800.0
2009-09-29 13:50:00,31.26,31.32,31.24,31.31,53200.0,21.9076,21.9497,21.8936,21.9427,53200.0
2009-09-29 14:00:00,31.31,31.31,31.15,31.16,52000.0,21.9427,21.9427,21.8305,21.8375,52000.0
2009-09-29 14:10:00,31.15,31.23,31.14,31.21,40200.0,21.8305,21.8866,21.8235,21.8726,40200.0
2009-09-29 14:20:00,31.21,31.22,31.13,31.13,40000.0,21.8726,21.8796,21.8165,21.8165,40000.0
2009-09-29 14:30:00,31.13,31.15,31.02,31.02,48400.0,21.8165,21.8305,21.7394,21.7394,48400.0
2009-09-29 14:40:00,31.02,31.05,31.0,31.04,35900.0,21.7394,21.7605,21.7254,21.7534,35900.0
2009-09-29 14:50:00,31.04,31.15,31.03,31.05,85200.0,21.7534,21.8305,21.7464,21.7605,85200.0
2009-09-29 15:00:00,31.05,31.09,31.05,31.07,49400.0,21.7605,21.7885,21.7605,21.7745,49400.0
2009-09-29 15:10:00,31.07,31.11,31.06,31.08,59700.0,21.7745,21.8025,21.7675,21.7815,59700.0
2009-09-29 15:20:00,31.08,31.11,30.97,30.98,92700.0,21.7815,21.8025,21.7044,21.7114,92700.0
2009-09-29 15:30:00,30.97,31.01,30.95,30.95,100000.0,21.7044,21.7324,21.6904,21.6904,100000.0
2009-09-29 15:40:00,30.95,31.0,30.91,30.93,166100.0,21.6904,21.7254,21.6623,21.6764,166100.0
2009-09-29 15:50:00,30.93,30.99,30.93,30.96,401300.0,21.6764,21.7184,21.6764,21.6974,401300.0
2009-09-30 09:30:00,31.11,31.45,31.11,31.41,205000.0,21.8025,22.0408,21.8025,22.0127,205000.0
2009-09-30 09:40:00,31.41,31.41,30.92,30.96,251200.0,22.0127,22.0127,21.6693,21.6974,251200.0
2009-09-30 09:50:00,30.96,31.09,30.94,31.01,231100.0,21.6974,21.7885,21.6834,21.7324,231100.0
2009-09-30 10:00:00,31.0,31.0,30.74,30.77,181300.0,21.7254,21.7254,21.5432,21.5642,181300.0
2009-09-30 10:10:00,30.75,30.84,30.74,30.79,117700.0,21.5502,21.6133,21.5432,21.5782,117700.0
2009-09-30 10:20:00,30.79,30.79,30.59,30.67,91900.0,21.5782,21.5782,21.4381,21.4941,91900.0
2009-09-30 10:30:00,30.68,30.72,30.66,30.71,80900.0,21.5012,21.5292,21.4871,21.5222,80900.0
2009-09-30 10:40:00,30.72,30.8,30.71,30.76,75100.0,21.5292,21.5852,21.5222,21.5572,75100.0
2009-09-30 10:50:00,30.77,30.82,30.75,30.79,52400.0,21.5642,21.5993,21.5502,21.5782,52400.0
2009-09-30 11:00:00,30.8,30.9,30.79,30.8,67900.0,21.5852,21.6553,21.5782,21.5852,67900.0
2009-09-30 11:10:00,30.78,30.78,30.73,30.76,42700.0,21.5712,21.5712,21.5362,21.5572,42700.0
2009-09-30 11:20:00,30.76,30.81,30.71,30.71,65900.0,21.5572,21.5923,21.5222,21.5222,65900.0
2009-09-30 11:30:00,30.71,30.72,30.59,30.6,108500.0,21.5222,21.5292,21.4381,21.4451,108500.0
2009-09-30 11:40:00,30.59,30.61,30.51,30.61,153000.0,21.4381,21.4521,21.382,21.4521,153000.0
2009-09-30 11:50:00,30.61,30.81,30.61,30.79,125600.0,21.4521,21.5923,21.4521,21.5782,125600.0
2009-09-30 12:00:00,30.79,30.81,30.76,30.76,36100.0,21.5782,21.5923,21.5572,21.5572,36100.0
2009-09-30 12:10:00,30.77,30.89,30.77,30.84,75300.0,21.5642,21.6483,21.5642,21.6133,75300.0
2009-09-30 12:20:00,30.84,30.84,30.73,30.73,112000.0,21.6133,21.6133,21.5362,21.5362,112000.0
2009-09-30 12:30:00,30.72,30.81,30.72,30.76,56300.0,21.5292,21.5923,21.5292,21.5572,56300.0
2009-09-30 12:40:00,30.76,30.95,30.75,30.93,58000.0,21.5572,21.6904,21.5502,21.6764,58000.0
2009-09-30 12:50:00,30.94,30.98,30.91,30.91,103400.0,21.6834,21.7114,21.6623,21.6623,103400.0
2009-09-30 13:00:00,30.92,31.11,30.92,31.05,159800.0,21.6693,21.8025,21.6693,21.7605,159800.0
2009-09-30 13:10:00,31.04,31.07,31.01,31.03,47100.0,21.7534,21.7745,21.7324,21.7464,47100.0
2009-09-30 13:20:00,31.02,31.07,31.0,31.01,42100.0,21.7394,21.7745,21.7254,21.7324,42100.0
2009-09-30 13:30:00,31.0,31.02,30.95,30.95,61300.0,21.7254,21.7394,21.6904,21.6904,61300.0
2009-09-30 13:40:00,30.94,30.97,30.84,30.87,101600.0,21.6834,21.7044,21.6133,21.6343,101600.0
2009-09-30 13:50:00,30.87,30.92,30.87,30.89,56600.0,21.6343,21.6693,21.6343,21.6483,56600.0
2009-09-30 14:00:00,30.9,30.9,30.82,30.84,76800.0,21.6553,21.6553,21.5993,21.6133,76800.0
2009-09-30 14:10:00,30.84,30.86,30.79,30.81,100600.0,21.6133,21.6273,21.5782,21.5923,100600.0
2009-09-30 14:20:00,30.8,30.83,30.74,30.76,84200.0,21.5852,21.6063,21.5432,21.5572,84200.0
2009-09-30 14:30:00,30.75,30.76,30.7,30.72,131200.0,21.5502,21.5572,21.5152,21.5292,131200.0
2009-09-30 14:40:00,30.72,30.84,30.7,30.79,62000.0,21.5292,21.6133,21.5152,21.5782,62000.0
2009-09-30 14:50:00,30.8,30.81,30.68,30.7,97800.0,21.5852,21.5923,21.5012,21.5152,97800.0
2009-09-30 15:00:00,30.68,30.68,30.55,30.57,139000.0,21.5012,21.5012,21.41,21.4241,139000.0
2009-09-30 15:10:00,30.57,30.6,30.5,30.57,161500.0,21.4241,21.4451,21.375,21.4241,161500.0
2009-09-30 15:20:00,30.58,30.63,30.52,30.56,142500.0,21.4311,21.4661,21.389,21.4171,142500.0
2009-09-30 15:30:00,30.56,30.67,30.53,30.66,149900.0,21.4171,21.4941,21.396,21.4871,149900.0
2009-09-30 15:40:00,30.67,30.76,30.6,30.65,545800.0,21.4941,21.5572,21.4451,21.4801,545800.0
2009-09-30 15:50:00,30.65,30.72,30.61,30.67,1009100.0,21.4801,21.5292,21.4521,21.4941,1009100.0
2009-10-01 09:30:00,30.7,30.89,30.59,30.75,171800.0,21.5152,21.6483,21.4381,21.5502,171800.0
2009-10-01 09:40:00,30.76,30.91,30.72,30.91,112300.0,21.5572,21.6623,21.5292,21.6623,112300.0
2009-10-01 09:50:00,30.91,30.91,30.69,30.82,90400.0,21.6623,21.6623,21.5082,21.5993,90400.0
2009-10-01 10:00:00,30.85,30.87,30.56,30.75,205600.0,21.6203,21.6343,21.4171,21.5502,205600.0
2009-10-01 10:10:00,30.74,31.01,30.72,31.0,143600.0,21.5432,21.7324,21.5292,21.7254,143600.0
2009-10-01 10:20:00,31.0,31.17,30.98,31.09,169000.0,21.7254,21.8446,21.7114,21.7885,169000.0
2009-10-01 10:30:00,31.09,31.3,31.06,31.21,194500.0,21.7885,21.9357,21.7675,21.8726,194500.0
2009-10-01 10:40:00,31.22,31.28,31.16,31.18,141000.0,21.8796,21.9216,21.8375,21.8516,141000.0
2009-10-01 10:50:00,31.18,31.36,31.16,31.34,246100.0,21.8516,21.9777,21.8375,21.9637,246100.0
2009-10-01 11:00:00,31.34,31.34,31.17,31.22,260800.0,21.9637,21.9637,21.8446,21.8796,260800.0
2009-10-01 11:10:00,31.22,31.32,31.18,31.26,176600.0,21.8796,21.9497,21.8516,21.9076,176600.0
2009-10-01 11:20:00,31.26,31.28,31.2,31.23,126400.0,21.9076,21.9216,21.8656,21.8866,126400.0
2009-10-01 11:30:00,31.24,31.32,31.21,31.27,100000.0,21.8936,21.9497,21.8726,21.9146,100000.0
2009-10-01 11:40:00,31.28,31.31,31.24,31.25,103600.0,21.9216,21.9427,21.8936,21.9006,103600.0
2009-10-01 11:50:00,31.25,31.31,31.21,31.25,92000.0,21.9006,21.9427,21.8726,21.9006,92000.0
2009-10-01 12:00:00,31.25,31.41,31.25,31.26,189800.0,21.9006,22.0127,21.9006,21.9076,189800.0
2009-10-01 12:10:00,31.26,31.31,31.17,31.19,112700.0,21.9076,21.9427,21.8446,21.8586,112700.0
2009-10-01 12:20:00,31.18,31.27,31.17,31.22,97500.0,21.8516,21.9146,21.8446,21.8796,97500.0
2009-10-01 12:30:00,31.22,31.24,31.13,31.14,58100.0,21.8796,21.8936,21.8165,21.8235,58100.0
2009-10-01 12:40:00,31.15,31.15,31.07,31.08,93000.0,21.8305,21.8305,21.7745,21.7815,93000.0
2009-10-01 12:50:00,31.08,31.12,30.99,31.01,115000.0,21.7815,21.8095,21.7184,21.7324,115000.0
2009-10-01 13:00:00,31.01,31.02,30.92,30.92,171600.0,21.7324,21.7394,21.6693,21.6693,171600.0
2009-10-01 13:10:00,30.92,30.95,30.89,30.89,89000.0,21.6693,21.6904,21.6483,21.6483,89000.0
2009-10-01 13:20:00,30.89,30.93,30.79,30.83,157700.0,21.6483,21.6764,21.5782,21.6063,157700.0
2009-10-01 13:30:00,30.83,30.84,30.78,30.81,82200.0,21.6063,21.6133,21.5712,21.5923,82200.0
2009-10-01 13:40:00,30.81,30.91,30.81,30.84,100500.0,21.5923,21.6623,21.5923,21.6133,100500.0
2009-10-01 13:50:00,30.84,30.92,30.83,30.92,134300.0,21.6133,21.6693,21.6063,21.6693,134300.0
2009-10-01 14:00:00,30.92,31.2,30.89,30.95,180000.0,21.6693,21.8656,21.6483,21.6904,180000.0
2009-10-01 14:10:00,30.95,31.0,30.91,30.91,132800.0,21.6904,21.7254,21.6623,21.6623,132800.0
2009-10-01 14:20:00,30.9,30.91,30.81,30.84,89900.0,21.6553,21.6623,21.5923,21.6133,89900.0
2009-10-01 14:30:00,30.84,30.85,30.73,30.77,100400.0,21.6133,21.6203,21.5362,21.5642,100400.0
2009-10-01 14:40:00,30.77,30.8,30.7,30.78,109500.0,21.5642,21.5852,21.5152,21.5712,109500.0
2009-10-01 14:50:00,30.77,30.8,30.68,30.68,82400.0,21.5642,21.5852,21.5012,21.5012,82400.0
2009-10-01 15:00:00,30.67,30.67,30.45,30.5,189600.0,21.4941,21.4941,21.34,21.375,189600.0
2009-10-01 15:10:00,30.5,30.63,30.49,30.59,206300.0,21.375,21.4661,21.368,21.4381,206300.0
2009-10-01 15:20:00,30.59,30.59,30.45,30.46,358600.0,21.4381,21.4381,21.34,21.347,358600.0
2009-10-01 15:30:00,30.46,30.61,30.44,30.6,341800.0,21.347,21.4521,21.333,21.4451,341800.0
2009-10-01 15:40:00,30.61,30.71,30.56,30.64,514000.0,21.4521,21.5222,21.4171,21.4731,514000.0
2009-10-01 15:50:00,30.64,30.65,30.38,30.38,871700.0,21.4731,21.4801,21.2909,21.2909,871700.0
2009-10-02 09:30:00,29.97,30.07,29.79,29.95,469400.0,21.0036,21.0737,20.8774,20.9896,469400.0
2009-10-02 09:40:00,29.95,30.25,29.9,30.25,281500.0,20.9896,21.1998,20.9545,21.1998,281500.0
2009-10-02 09:50:00,30.24,30.44,30.2,30.34,152600.0,21.1928,21.333,21.1648,21.2629,152600.0
2009-10-02 10:00:00,30.35,30.67,30.28,30.48,212200.0,21.2699,21.4941,21.2208,21.361,212200.0
2009-10-02 10:10:00,30.48,30.54,30.36,30.38,114400.0,21.361,21.403,21.2769,21.2909,114400.0
2009-10-02 10:20:00,30.38,30.84,30.37,30.81,231900.0,21.2909,21.6133,21.2839,21.5923,231900.0
2009-10-02 10:30:00,30.8,31.14,30.78,31.02,198900.0,21.5852,21.8235,21.5712,21.7394,198900.0
2009-10-02 10:40:00,31.02,31.02,30.85,30.85,92200.0,21.7394,21.7394,21.6203,21.6203,92200.0
2009-10-02 10:50:00,30.85,30.98,30.81,30.94,81200.0,21.6203,21.7114,21.5923,21.6834,81200.0
2009-10-02 11:00:00,30.94,31.08,30.93,31.07,106500.0,21.6834,21.7815,21.6764,21.7745,106500.0
2009-10-02 11:10:00,31.07,31.15,31.0,31.13,203200.0,21.7745,21.8305,21.7254,21.8165,203200.0
2009-10-02 11:20:00,31.13,31.24,31.08,31.18,79600.0,21.8165,21.8936,21.7815,21.8516,79600.0
2009-10-02 11:30:00,31.18,31.25,31.03,31.05,165100.0,21.8516,21.9006,21.7464,21.7605,165100.0
2009-10-02 11:40:00,31.03,31.05,30.96,31.04,83100.0,21.7464,21.7605,21.6974,21.7534,83100.0
2009-10-02 11:50:00,31.05,31.05,30.88,30.89,57700.0,21.7605,21.7605,21.6413,21.6483,57700.0
2009-10-02 12:00:00,30.89,31.11,30.89,31.06,105400.0,21.6483,21.8025,21.6483,21.7675,105400.0
2009-10-02 12:10:00,31.06,31.17,31.06,31.14,74000.0,21.7675,21.8446,21.7675,21.8235,74000.0
2009-10-02 12:20:00,31.13,31.13,31.07,31.1,107100.0,21.8165,21.8165,21.7745,21.7955,107100.0
2009-10-02 12:30:00,31.1,31.15,31.0,31.0,56800.0,21.7955,21.8305,21.7254,21.7254,56800.0
2009-10-02 12:40:00,31.01,31.09,30.9,30.9,79500.0,21.7324,21.7885,21.6553,21.6553,79500.0
2009-10-02 12:50:00,30.9,31.06,30.9,31.06,74600.0,21.6553,21.7675,21.6553,21.7675,74600.0
2009-10-02 13:00:00,31.07,31.18,31.06,31.11,94500.0,21.7745,21.8516,21.7675,21.8025,94500.0
2009-10-02 13:10:00,31.1,31.24,31.1,31.16,69600.0,21.7955,21.8936,21.7955,21.8375,69600.0
2009-10-02 13:20:00,31.16,31.16,31.12,31.12,28800.0,21.8375,21.8375,21.8095,21.8095,28800.0
2009-10-02 13:30:00,31.13,31.21,31.13,31.14,58500.0,21.8165,21.8726,21.8165,21.8235,58500.0
2009-10-02 13:40:00,31.13,31.17,31.11,31.15,51000.0,21.8165,21.8446,21.8025,21.8305,51000.0
2009-10-02 13:50:00,31.15,31.22,31.13,31.13,63800.0,21.8305,21.8796,21.8165,21.8165,63800.0
2009-10-02 14:00:00,31.13,31.13,31.02,31.08,86500.0,21.8165,21.8165,21.7394,21.7815,86500.0
2009-10-02 14:10:00,31.09,31.11,31.01,31.11,56100.0,21.7885,21.8025,21.7324,21.8025,56100.0
2009-10-02 14:20:00,31.12,31.16,31.11,31.11,50700.0,21.8095,21.8375,21.8025,21.8025,50700.0
2009-10-02 14:30:00,31.12,31.13,31.04,31.08,74300.0,21.8095,21.8165,21.7534,21.7815,74300.0
2009-10-02 14:40:00,31.08,31.08,31.04,31.08,58400.0,21.7815,21.7815,21.7534,21.7815,58400.0
2009-10-02 14:50:00,31.07,31.14,30.96,30.97,101000.0,21.7745,21.8235,21.6974,21.7044,101000.0
2009-10-02 15:00:00,30.98,31.0,30.89,30.95,128600.0,21.7114,21.7254,21.6483,21.6904,128600.0
2009-10-02 15:10:00,30.96,30.96,30.83,30.84,65900.0,21.6974,21.6974,21.6063,21.6133,65900.0
2009-10-02 15:20:00,30.84,30.92,30.79,30.8,60900.0,21.6133,21.6693,21.5782,21.5852,60900.0
2009-10-02 15:30:00,30.79,30.92,30.79,30.87,153300.0,21.5782,21.6693,21.5782,21.6343,153300.0
2009-10-02 15:40:00,30.87,30.94,30.84,30.86,151900.0,21.6343,21.6834,21.6133,21.6273,151900.0
2009-10-02 15:50:00,30.86,30.86,30.73,30.77,385900.0,21.6273,21.6273,21.5362,21.5642,385900.0
2009-10-05 09:30:00,31.06,31.06,30.68,30.76,126800.0,21.7675,21.7675,21.5012,21.5572,126800.0
2009-10-05 09:40:00,30.76,31.11,30.75,30.96,102600.0,21.5572,21.8025,21.5502,21.6974,102600.0
2009-10-05 09:50:00,30.96,31.15,30.95,30.98,77300.0,21.6974,21.8305,21.6904,21.7114,77300.0
2009-10-05 10:00:00,30.98,31.12,30.84,30.9,117300.0,21.7114,21.8095,21.6133,21.6553,117300.0
2009-10-05 10:10:00,30.9,30.92,30.78,30.8,117100.0,21.6553,21.6693,21.5712,21.5852,117100.0
2009-10-05 10:20:00,30.8,30.83,30.73,30.81,82400.0,21.5852,21.6063,21.5362,21.5923,82400.0
2009-10-05 10:30:00,30.81,30.82,30.73,30.79,89400.0,21.5923,21.5993,21.5362,21.5782,89400.0
2009-10-05 10:40:00,30.79,30.8,30.72,30.75,110800.0,21.5782,21.5852,21.5292,21.5502,110800.0
2009-10-05 10:50:00,30.75,30.77,30.66,30.74,127500.0,21.5502,21.5642,21.4871,21.5432,127500.0
2009-10-05 11:00:00,30.74,30.78,30.69,30.71,87200.0,21.5432,21.5712,21.5082,21.5222,87200.0
2009-10-05 11:10:00,30.71,30.74,30.6,30.61,86100.0,21.5222,21.5432,21.4451,21.4521,86100.0
2009-10-05 11:20:00,30.6,30.68,30.58,30.61,84700.0,21.4451,21.5012,21.4311,21.4521,84700.0
2009-10-05 11:30:00,30.61,30.69,30.58,30.6,85300.0,21.4521,21.5082,21.4311,21.4451,85300.0
2009-10-05 11:40:00,30.6,30.62,30.58,30.58,57500.0,21.4451,21.4591,21.4311,21.4311,57500.0
2009-10-05 11:50:00,30.59,30.67,30.58,30.63,93400.0,21.4381,21.4941,21.4311,21.4661,93400.0
2009-10-05 12:00:00,30.64,30.74,30.63,30.69,113600.0,21.4731,21.5432,21.4661,21.5082,113600.0
2009-10-05 12:10:00,30.69,30.76,30.69,30.7,40300.0,21.5082,21.5572,21.5082,21.5152,40300.0
2009-10-05 12:20:00,30.7,30.74,30.69,30.71,53100.0,21.5152,21.5432,21.5082,21.5222,53100.0
2009-10-05 12:30:00,30.71,30.74,30.67,30.69,47300.0,21.5222,21.5432,21.4941,21.5082,47300.0
2009-10-05 12:40:00,30.69,30.83,30.69,30.83,60800.0,21.5082,21.6063,21.5082,21.6063,60800.0
2009-10-05 12:50:00,30.83,30.83,30.74,30.76,34800.0,21.6063,21.6063,21.5432,21.5572,34800.0
2009-10-05 13:00:00,30.76,30.79,30.74,30.77,26100.0,21.5572,21.5782,21.5432,21.5642,26100.0
2009-10-05 13:10:00,30.78,30.79,30.72,30.72,45300.0,21.5712,21.5782,21.5292,21.5292,45300.0
2009-10-05 13:20:00,30.73,30.73,30.68,30.68,33700.0,21.5362,21.5362,21.5012,21.5012,33700.0
2009-10-05 13:30:00,30.69,30.7,30.62,30.64,31500.0,21.5082,21.5152,21.4591,21.4731,31500.0
2009-10-05 13:40:00,30.63,30.67,30.63,30.67,53800.0,21.4661,21.4941,21.4661,21.4941,53800.0
2009-10-05 13:50:00,30.67,30.75,30.67,30.74,67800.0,21.4941,21.5502,21.4941,21.5432,67800.0
2009-10-05 14:00:00,30.75,30.83,30.75,30.8,72700.0,21.5502,21.6063,21.5502,21.5852,72700.0
2009-10-05 14:10:00,30.8,30.81,30.77,30.79,97400.0,21.5852,21.5923,21.5642,21.5782,97400.0
2009-10-05 14:20:00,30.79,30.81,30.73,30.79,73100.0,21.5782,21.5923,21.5362,21.5782,73100.0
2009-10-05 14:30:00,30.8,30.88,30.8,30.86,97600.0,21.5852,21.6413,21.5852,21.6273,97600.0
2009-10-05 14:40:00,30.86,31.01,30.82,31.0,100000.0,21.6273,21.7324,21.5993,21.7254,100000.0
2009-10-05 14:50:00,31.0,31.06,30.98,31.02,126500.0,21.7254,21.7675,21.7114,21.7394,126500.0
2009-10-05 15:00:00,31.03,31.13,31.0,31.1,131400.0,21.7464,21.8165,21.7254,21.7955,131400.0
2009-10-05 15:10:00,31.12,31.14,31.06,31.07,66800.0,21.8095,21.8235,21.7675,21.7745,66800.0
2009-10-05 15:20:00,31.07,31.12,31.05,31.12,93800.0,21.7745,21.8095,21.7605,21.8095,93800.0
2009-10-05 15:30:00,31.11,31.17,31.08,31.1,163100.0,21.8025,21.8446,21.7815,21.7955,163100.0
2009-10-05 15:40:00,31.09,31.1,30.96,31.06,195000.0,21.7885,21.7955,21.6974,21.7675,195000.0
2009-10-05 15:50:00,31.06,31.11,31.01,31.09,382400.0,21.7675,21.8025,21.7324,21.7885,382400.0
2009-10-06 09:30:00,31.29,31.44,31.15,31.24,199900.0,21.9287,22.0338,21.8305,21.8936,199900.0
2009-10-06 09:40:00,31.26,31.34,31.15,31.2,118400.0,21.9076,21.9637,21.8305,21.8656,118400.0
2009-10-06 09:50:00,31.2,31.23,31.13,31.16,153800.0,21.8656,21.8866,21.8165,21.8375,153800.0
2009-10-06 10:00:00,31.17,31.21,31.13,31.16,110400.0,21.8446,21.8726,21.8165,21.8375,110400.0
2009-10-06 10:10:00,31.16,31.21,31.15,31.15,96400.0,21.8375,21.8726,21.8305,21.8305,96400.0
2009-10-06 10:20:00,31.16,31.2,31.14,31.15,101900.0,21.8375,21.8656,21.8235,21.8305,101900.0
2009-10-06 10:30:00,31.15,31.32,31.15,31.29,122000.0,21.8305,21.9497,21.8305,21.9287,122000.0
2009-10-06 10:40:00,31.29,31.38,31.26,31.33,159400.0,21.9287,21.9917,21.9076,21.9567,159400.0
2009-10-06 10:50:00,31.32,31.4,31.29,31.39,85400.0,21.9497,22.0057,21.9287,21.9987,85400.0
2009-10-06 11:00:00,31.38,31.49,31.38,31.47,103600.0,21.9917,22.0688,21.9917,22.0548,103600.0
2009-10-06 11:10:00,31.47,31.5,31.36,31.36,111000.0,22.0548,22.0758,21.9777,21.9777,111000.0
2009-10-06 11:20:00,31.36,31.41,31.35,31.35,54900.0,21.9777,22.0127,21.9707,21.9707,54900.0
2009-10-06 11:30:00,31.35,31.37,31.31,31.31,94400.0,21.9707,21.9847,21.9427,21.9427,94400.0
2009-10-06 11:40:00,31.32,31.32,31.24,31.26,92200.0,21.9497,21.9497,21.8936,21.9076,92200.0
2009-10-06 11:50:00,31.26,31.36,31.23,31.35,123200.0,21.9076,21.9777,21.8866,21.9707,123200.0
2009-10-06 12:00:00,31.36,31.4,31.34,31.37,80800.0,21.9777,22.0057,21.9637,21.9847,80800.0
2009-10-06 12:10:00,31.37,31.42,31.36,31.37,62600.0,21.9847,22.0198,21.9777,21.9847,62600.0
2009-10-06 12:20:00,31.38,31.42,31.36,31.38,62200.0,21.9917,22.0198,21.9777,21.9917,62200.0
2009-10-06 12:30:00,31.39,31.42,31.34,31.36,53400.0,21.9987,22.0198,21.9637,21.9777,53400.0
2009-10-06 12:40:00,31.35,31.39,31.26,31.26,46600.0,21.9707,21.9987,21.9076,21.9076,46600.0
2009-10-06 12:50:00,31.26,31.26,31.15,31.16,71000.0,21.9076,21.9076,21.8305,21.8375,71000.0
2009-10-06 13:00:00,31.16,31.23,31.13,31.16,207900.0,21.8375,21.8866,21.8165,21.8375,207900.0
2009-10-06 13:10:00,31.15,31.25,31.12,31.23,103200.0,21.8305,21.9006,21.8095,21.8866,103200.0
2009-10-06 13:20:00,31.23,31.3,31.22,31.27,62700.0,21.8866,21.9357,21.8796,21.9146,62700.0
2009-10-06 13:30:00,31.26,31.27,31.16,31.23,57200.0,21.9076,21.9146,21.8375,21.8866,57200.0
2009-10-06 13:40:00,31.22,31.22,31.07,31.08,55300.0,21.8796,21.8796,21.7745,21.7815,55300.0
2009-10-06 13:50:00,31.07,31.08,30.93,30.99,130000.0,21.7745,21.7815,21.6764,21.7184,130000.0
2009-10-06 14:00:00,30.99,31.0,30.81,30.85,135100.0,21.7184,21.7254,21.5923,21.6203,135100.0
2009-10-06 14:10:00,30.85,30.92,30.82,30.87,61800.0,21.6203,21.6693,21.5993,21.6343,61800.0
2009-10-06 14:20:00,30.86,30.89,30.77,30.78,96900.0,21.6273,21.6483,21.5642,21.5712,96900.0
2009-10-06 14:30:00,30.78,30.88,30.75,30.88,185600.0,21.5712,21.6413,21.5502,21.6413,185600.0
2009-10-06 14:40:00,30.88,30.99,30.85,30.99,84300.0,21.6413,21.7184,21.6203,21.7184,84300.0
2009-10-06 14:50:00,30.98,31.04,30.97,31.0,93800.0,21.7114,21.7534,21.7044,21.7254,93800.0
2009-10-06 15:00:00,30.99,31.07,30.96,31.06,186600.0,21.7184,21.7745,21.6974,21.7675,186600.0
2009-10-06 15:10:00,31.05,31.16,31.05,31.11,151100.0,21.7605,21.8375,21.7605,21.8025,151100.0
2009-10-06 15:20:00,31.11,31.19,31.08,31.15,145900.0,21.8025,21.8586,21.7815,21.8305,145900.0
2009-10-06 15:30:00,31.15,31.22,31.08,31.09,167000.0,21.8305,21.8796,21.7815,21.7885,167000.0
2009-10-06 15:40:00,31.09,31.09,30.94,30.99,189800.0,21.7885,21.7885,21.6834,21.7184,189800.0
2009-10-06 15:50:00,30.99,31.2,30.97,31.19,418200.0,21.7184,21.8656,21.7044,21.8586,418200.0
2009-10-07 09:30:00,31.03,31.08,30.77,30.93,115700.0,21.7464,21.7815,21.5642,21.6764,115700.0
2009-10-07 09:40:00,30.94,31.01,30.86,30.9,90900.0,21.6834,21.7324,21.6273,21.6553,90900.0
2009-10-07 09:50:00,30.91,31.03,30.88,30.96,110200.0,21.6623,21.7464,21.6413,21.6974,110200.0
2009-10-07 10:00:00,30.96,31.05,30.86,31.05,123300.0,21.6974,21.7605,21.6273,21.7605,123300.0
2009-10-07 10:10:00,31.05,31.16,31.02,31.13,83900.0,21.7605,21.8375,21.7394,21.8165,83900.0
2009-10-07 10:20:00,31.13,31.18,31.08,31.14,84100.0,21.8165,21.8516,21.7815,21.8235,84100.0
2009-10-07 10:30:00,31.13,31.13,30.95,31.04,95800.0,21.8165,21.8165,21.6904,21.7534,95800.0
2009-10-07 10:40:00,31.03,31.13,31.01,31.02,72400.0,21.7464,21.8165,21.7324,21.7394,72400.0
2009-10-07 10:50:00,31.01,31.14,31.0,31.11,40100.0,21.7324,21.8235,21.7254,21.8025,40100.0
2009-10-07 11:00:00,31.12,31.32,31.12,31.22,84600.0,21.8095,21.9497,21.8095,21.8796,84600.0
2009-10-07 11:10:00,31.22,31.25,31.11,31.12,46600.0,21.8796,21.9006,21.8025,21.8095,46600.0
2009-10-07 11:20:00,31.12,31.17,31.07,31.09,30100.0,21.8095,21.8446,21.7745,21.7885,30100.0
2009-10-07 11:30:00,31.09,31.11,30.96,30.97,43800.0,21.7885,21.8025,21.6974,21.7044,43800.0
2009-10-07 11:40:00,30.97,30.98,30.89,30.97,62400.0,21.7044,21.7114,21.6483,21.7044,62400.0
2009-10-07 11:50:00,30.97,31.02,30.92,30.92,33500.0,21.7044,21.7394,21.6693,21.6693,33500.0
2009-10-07 12:00:00,30.92,30.99,30.91,30.99,28700.0,21.6693,21.7184,21.6623,21.7184,28700.0
2009-10-07 12:10:00,30.99,30.99,30.94,30.97,21000.0,21.7184,21.7184,21.6834,21.7044,21000.0
2009-10-07 12:20:00,30.98,31.0,30.96,30.98,17200.0,21.7114,21.7254,21.6974,21.7114,17200.0
2009-10-07 12:30:00,30.99,30.99,30.91,30.93,31100.0,21.7184,21.7184,21.6623,21.6764,31100.0
2009-10-07 12:40:00,30.94,31.01,30.93,31.0,17900.0,21.6834,21.7324,21.6764,21.7254,17900.0
2009-10-07 12:50:00,31.01,31.08,31.01,31.06,23300.0,21.7324,21.7815,21.7324,21.7675,23300.0
2009-10-07 13:00:00,31.07,31.08,30.97,30.99,23300.0,21.7745,21.7815,21.7044,21.7184,23300.0
2009-10-07 13:10:00,30.98,31.12,30.97,31.1,153000.0,21.7114,21.8095,21.7044,21.7955,153000.0
2009-10-07 13:20:00,31.1,31.13,31.08,31.13,19600.0,21.7955,21.8165,21.7815,21.8165,19600.0
2009-10-07 13:30:00,31.13,31.24,31.13,31.24,57600.0,21.8165,21.8936,21.8165,21.8936,57600.0
2009-10-07 13:40:00,31.23,31.24,31.13,31.17,40100.0,21.8866,21.8936,21.8165,21.8446,40100.0
2009-10-07 13:50:00,31.17,31.27,31.12,31.26,74600.0,21.8446,21.9146,21.8095,21.9076,74600.0
2009-10-07 14:00:00,31.26,31.27,31.15,31.15,73200.0,21.9076,21.9146,21.8305,21.8305,73200.0
2009-10-07 14:10:00,31.15,31.19,31.09,31.13,37900.0,21.8305,21.8586,21.7885,21.8165,37900.0
2009-10-07 14:20:00,31.13,31.13,31.05,31.1,33300.0,21.8165,21.8165,21.7605,21.7955,33300.0
2009-10-07 14:30:00,31.09,31.1,31.04,31.06,20500.0,21.7885,21.7955,21.7534,21.7675,20500.0
2009-10-07 14:40:00,31.05,31.13,31.0,31.09,61000.0,21.7605,21.8165,21.7254,21.7885,61000.0
2009-10-07 14:50:00,31.09,31.14,31.08,31.13,29900.0,21.7885,21.8235,21.7815,21.8165,29900.0
2009-10-07 15:00:00,31.13,31.14,31.09,31.13,51900.0,21.8165,21.8235,21.7885,21.8165,51900.0
2009-10-07 15:10:00,31.12,31.2,31.12,31.19,81400.0,21.8095,21.8656,21.8095,21.8586,81400.0
2009-10-07 15:20:00,31.2,31.23,31.14,31.23,106400.0,21.8656,21.8866,21.8235,21.8866,106400.0
2009-10-07 15:30:00,31.23,31.29,31.22,31.28,139100.0,21.8866,21.9287,21.8796,21.9216,139100.0
2009-10-07 15:40:00,31.29,31.34,31.26,31.33,130200.0,21.9287,21.9637,21.9076,21.9567,130200.0
2009-10-07 15:50:00,31.32,31.38,31.3,31.35,300400.0,21.9497,21.9917,21.9357,21.9707,300400.0
2009-10-08 09:30:00,31.59,31.83,31.46,31.49,150700.0,22.1389,22.3071,22.0478,22.0688,150700.0
2009-10-08 09:40:00,31.48,31.49,31.36,31.4,57900.0,22.0618,22.0688,21.9777,22.0057,57900.0
2009-10-08 09:50:00,31.41,31.51,31.34,31.44,85300.0,22.0127,22.0828,21.9637,22.0338,85300.0
2009-10-08 10:00:00,31.46,31.62,31.42,31.59,99400.0,22.0478,22.1599,22.0198,22.1389,99400.0
2009-10-08 10:10:00,31.6,31.7,31.57,31.66,71500.0,22.1459,22.216,22.1249,22.188,71500.0
2009-10-08 10:20:00,31.66,31.68,31.57,31.61,84000.0,22.188,22.202,22.1249,22.1529,84000.0
2009-10-08 10:30:00,31.6,31.7,31.56,31.66,63000.0,22.1459,22.216,22.1179,22.188,63000.0
2009-10-08 10:40:00,31.64,31.68,31.59,31.61,73600.0,22.1739,22.202,22.1389,22.1529,73600.0
2009-10-08 10:50:00,31.6,31.65,31.59,31.65,67800.0,22.1459,22.1809,22.1389,22.1809,67800.0
2009-10-08 11:00:00,31.65,31.7,31.59,31.61,56400.0,22.1809,22.216,22.1389,22.1529,56400.0
2009-10-08 11:10:00,31.61,31.72,31.6,31.72,94900.0,22.1529,22.23,22.1459,22.23,94900.0
2009-10-08 11:20:00,31.72,31.79,31.67,31.69,124400.0,22.23,22.2791,22.195,22.209,124400.0
2009-10-08 11:30:00,31.7,31.74,31.66,31.67,44500.0,22.216,22.244,22.188,22.195,44500.0
2009-10-08 11:40:00,31.67,31.69,31.63,31.63,37800.0,22.195,22.209,22.1669,22.1669,37800.0
2009-10-08 11:50:00,31.62,31.68,31.62,31.66,53600.0,22.1599,22.202,22.1599,22.188,53600.0
2009-10-08 12:00:00,31.65,31.67,31.63,31.65,24000.0,22.1809,22.195,22.1669,22.1809,24000.0
2009-10-08 12:10:00,31.66,31.74,31.65,31.68,47200.0,22.188,22.244,22.1809,22.202,47200.0
2009-10-08 12:20:00,31.68,31.73,31.67,31.7,56800.0,22.202,22.237,22.195,22.216,56800.0
2009-10-08 12:30:00,31.7,31.72,31.59,31.62,85300.0,22.216,22.23,22.1389,22.1599,85300.0
2009-10-08 12:40:00,31.62,31.69,31.62,31.65,38500.0,22.1599,22.209,22.1599,22.1809,38500.0
2009-10-08 12:50:00,31.64,31.65,31.63,31.65,14800.0,22.1739,22.1809,22.1669,22.1809,14800.0
2009-10-08 13:00:00,31.64,31.65,31.55,31.58,49500.0,22.1739,22.1809,22.1109,22.1319,49500.0
2009-10-08 13:10:00,31.59,31.61,31.55,31.6,110600.0,22.1389,22.1529,22.1109,22.1459,110600.0
2009-10-08 13:20:00,31.59,31.62,31.56,31.58,41600.0,22.1389,22.1599,22.1179,22.1319,41600.0
2009-10-08 13:30:00,31.58,31.6,31.45,31.46,77100.0,22.1319,22.1459,22.0408,22.0478,77100.0
2009-10-08 13:40:00,31.46,31.56,31.46,31.51,85100.0,22.0478,22.1179,22.0478,22.0828,85100.0
2009-10-08 13:50:00,31.5,31.61,31.49,31.58,42800.0,22.0758,22.1529,22.0688,22.1319,42800.0
2009-10-08 14:00:00,31.57,31.63,31.53,31.59,32700.0,22.1249,22.1669,22.0968,22.1389,32700.0
2009-10-08 14:10:00,31.59,31.66,31.49,31.52,91800.0,22.1389,22.188,22.0688,22.0898,91800.0
2009-10-08 14:20:00,31.52,31.56,31.46,31.55,50000.0,22.0898,22.1179,22.0478,22.1109,50000.0
2009-10-08 14:30:00,31.55,31.62,31.51,31.59,49900.0,22.1109,22.1599,22.0828,22.1389,49900.0
2009-10-08 14:40:00,31.59,31.66,31.55,31.64,48700.0,22.1389,22.188,22.1109,22.1739,48700.0
2009-10-08 14:50:00,31.63,31.68,31.62,31.63,44600.0,22.1669,22.202,22.1599,22.1669,44600.0
2009-10-08 15:00:00,31.62,31.71,31.62,31.68,78900.0,22.1599,22.223,22.1599,22.202,78900.0
2009-10-08 15:10:00,31.68,31.69,31.51,31.57,187200.0,22.202,22.209,22.0828,22.1249,187200.0
2009-10-08 15:20:00,31.56,31.6,31.51,31.51,103200.0,22.1179,22.1459,22.0828,22.0828,103200.0
2009-10-08 15:30:00,31.51,31.52,31.42,31.46,295200.0,22.0828,22.0898,22.0198,22.0478,295200.0
2009-10-08 15:40:00,31.46,31.53,31.44,31.52,157700.0,22.0478,22.0968,22.0338,22.0898,157700.0
2009-10-08 15:50:00,31.53,31.55,31.45,31.48,272200.0,22.0968,22.1109,22.0408,22.0618,272200.0
2009-10-09 09:30:00,31.5,31.53,31.32,31.53,65200.0,22.0758,22.0968,21.9497,22.0968,65200.0
2009-10-09 09:40:00,31.57,31.67,31.54,31.58,49300.0,22.1249,22.195,22.1039,22.1319,49300.0
2009-10-09 09:50:00,31.57,31.64,31.57,31.63,43600.0,22.1249,22.1739,22.1249,22.1669,43600.0
2009-10-09 10:00:00,31.64,31.65,31.59,31.61,57000.0,22.1739,22.1809,22.1389,22.1529,57000.0
2009-10-09 10:10:00,31.62,31.72,31.61,31.69,98800.0,22.1599,22.23,22.1529,22.209,98800.0
2009-10-09 10:20:00,31.68,31.74,31.63,31.73,61000.0,22.202,22.244,22.1669,22.237,61000.0
2009-10-09 10:30:00,31.74,31.77,31.64,31.67,81600.0,22.244,22.265,22.1739,22.195,81600.0
2009-10-09 10:40:00,31.66,31.72,31.65,31.72,46100.0,22.188,22.23,22.1809,22.23,46100.0
2009-10-09 10:50:00,31.72,31.83,31.7,31.8,65200.0,22.23,22.3071,22.216,22.2861,65200.0
2009-10-09 11:00:00,31.78,31.79,31.71,31.75,113200.0,22.2721,22.2791,22.223,22.251,113200.0
2009-10-09 11:10:00,31.76,31.79,31.68,31.7,69200.0,22.258,22.2791,22.202,22.216,69200.0
2009-10-09 11:20:00,31.7,31.75,31.63,31.63,96700.0,22.216,22.251,22.1669,22.1669,96700.0
2009-10-09 11:30:00,31.63,31.67,31.62,31.66,43500.0,22.1669,22.195,22.1599,22.188,43500.0
2009-10-09 11:40:00,31.66,31.67,31.61,31.62,28600.0,22.188,22.195,22.1529,22.1599,28600.0
2009-10-09 11:50:00,31.61,31.63,31.57,31.58,52000.0,22.1529,22.1669,22.1249,22.1319,52000.0
2009-10-09 12:00:00,31.59,31.66,31.55,31.57,54700.0,22.1389,22.188,22.1109,22.1249,54700.0
2009-10-09 12:10:00,31.56,31.64,31.56,31.57,35900.0,22.1179,22.1739,22.1179,22.1249,35900.0
2009-10-09 12:20:00,31.57,31.61,31.55,31.61,28200.0,22.1249,22.1529,22.1109,22.1529,28200.0
2009-10-09 12:30:00,31.61,31.67,31.57,31.67,42100.0,22.1529,22.195,22.1249,22.195,42100.0
2009-10-09 12:40:00,31.68,31.72,31.67,31.68,36400.0,22.202,22.23,22.195,22.202,36400.0
2009-10-09 12:50:00,31.69,31.74,31.65,31.74,40000.0,22.209,22.244,22.1809,22.244,40000.0
2009-10-09 13:00:00,31.74,31.76,31.69,31.71,40000.0,22.244,22.258,22.209,22.223,40000.0
2009-10-09 13:10:00,31.7,31.74,31.7,31.73,27500.0,22.216,22.244,22.216,22.237,27500.0
2009-10-09 13:20:00,31.72,31.76,31.7,31.74,52300.0,22.23,22.258,22.216,22.244,52300.0
2009-10-09 13:30:00,31.75,31.75,31.69,31.7,24000.0,22.251,22.251,22.209,22.216,24000.0
2009-10-09 13:40:00,31.69,31.71,31.66,31.71,46100.0,22.209,22.223,22.188,22.223,46100.0
2009-10-09 13:50:00,31.72,31.72,31.69,31.7,30400.0,22.23,22.23,22.209,22.216,30400.0
2009-10-09 14:00:00,31.7,31.72,31.69,31.69,33900.0,22.216,22.23,22.209,22.209,33900.0
2009-10-09 14:10:00,31.7,31.74,31.65,31.73,84700.0,22.216,22.244,22.1809,22.237,84700.0
2009-10-09 14:20:00,31.72,31.74,31.66,31.68,39800.0,22.23,22.244,22.188,22.202,39800.0
2009-10-09 14:30:00,31.69,31.8,31.68,31.8,83100.0,22.209,22.2861,22.202,22.2861,83100.0
2009-10-09 14:40:00,31.8,31.83,31.77,31.8,85300.0,22.2861,22.3071,22.265,22.2861,85300.0
2009-10-09 14:50:00,31.79,31.81,31.78,31.8,54000.0,22.2791,22.2931,22.2721,22.2861,54000.0
2009-10-09 15:00:00,31.8,31.84,31.79,31.84,94200.0,22.2861,22.3141,22.2791,22.3141,94200.0
2009-10-09 15:10:00,31.84,31.86,31.74,31.76,110200.0,22.3141,22.3281,22.244,22.258,110200.0
2009-10-09 15:20:00,31.76,31.77,31.73,31.77,64100.0,22.258,22.265,22.237,22.265,64100.0
2009-10-09 15:30:00,31.77,31.79,31.72,31.76,126200.0,22.265,22.2791,22.23,22.258,126200.0
2009-10-09 15:40:00,31.77,31.84,31.77,31.8,104200.0,22.265,22.3141,22.265,22.2861,104200.0
2009-10-09 15:50:00,31.8,31.93,31.79,31.92,341100.0,22.2861,22.3772,22.2791,22.3702,341100.0
2009-10-12 09:30:00,32.03,32.08,31.86,31.88,93800.0,22.4473,22.4823,22.3281,22.3421,93800.0
2009-10-12 09:40:00,31.88,32.05,31.84,32.01,72100.0,22.3421,22.4613,22.3141,22.4332,72100.0
2009-10-12 09:50:00,32.0,32.01,31.92,31.95,64800.0,22.4262,22.4332,22.3702,22.3912,64800.0
2009-10-12 10:00:00,31.94,31.95,31.76,31.76,209600.0,22.3842,22.3912,22.258,22.258,209600.0
2009-10-12 10:10:00,31.77,31.77,31.59,31.6,138700.0,22.265,22.265,22.1389,22.1459,138700.0
2009-10-12 10:20:00,31.6,31.7,31.59,31.68,63300.0,22.1459,22.216,22.1389,22.202,63300.0
2009-10-12 10:30:00,31.68,31.72,31.68,31.69,66500.0,22.202,22.23,22.202,22.209,66500.0
2009-10-12 10:40:00,31.69,31.71,31.59,31.6,116900.0,22.209,22.223,22.1389,22.1459,116900.0
2009-10-12 10:50:00,31.6,31.68,31.58,31.66,65700.0,22.1459,22.202,22.1319,22.188,65700.0
2009-10-12 11:00:00,31.65,31.72,31.65,31.72,41200.0,22.1809,22.23,22.1809,22.23,41200.0
2009-10-12 11:10:00,31.72,31.76,31.69,31.69,39000.0,22.23,22.258,22.209,22.209,39000.0
2009-10-12 11:20:00,31.69,31.74,31.65,31.73,49400.0,22.209,22.244,22.1809,22.237,49400.0
2009-10-12 11:30:00,31.73,31.73,31.65,31.7,35200.0,22.237,22.237,22.1809,22.216,35200.0
2009-10-12 11:40:00,31.7,31.71,31.63,31.64,39500.0,22.216,22.223,22.1669,22.1739,39500.0
2009-10-12 11:50:00,31.65,31.67,31.64,31.67,26100.0,22.1809,22.195,22.1739,22.195,26100.0
2009-10-12 12:00:00,31.66,31.67,31.64,31.67,26600.0,22.188,22.195,22.1739,22.195,26600.0
2009-10-12 12:10:00,31.67,31.71,31.67,31.7,60800.0,22.195,22.223,22.195,22.216,60800.0
2009-10-12 12:20:00,31.69,31.71,31.66,31.66,49300.0,22.209,22.223,22.188,22.188,49300.0
2009-10-12 12:30:00,31.67,31.67,31.65,31.66,26800.0,22.195,22.195,22.1809,22.188,26800.0
2009-10-12 12:40:00,31.67,31.68,31.66,31.68,19500.0,22.195,22.202,22.188,22.202,19500.0
2009-10-12 12:50:00,31.68,31.73,31.67,31.73,53900.0,22.202,22.237,22.195,22.237,53900.0
2009-10-12 13:00:00,31.73,31.77,31.73,31.73,68400.0,22.237,22.265,22.237,22.237,68400.0
2009-10-12 13:10:00,31.74,31.76,31.73,31.75,28300.0,22.244,22.258,22.237,22.251,28300.0
2009-10-12 13:20:00,31.75,31.76,31.72,31.73,41100.0,22.251,22.258,22.23,22.237,41100.0
2009-10-12 13:30:00,31.73,31.74,31.69,31.73,36600.0,22.237,22.244,22.209,22.237,36600.0
2009-10-12 13:40:00,31.73,31.76,31.72,31.75,55700.0,22.237,22.258,22.23,22.251,55700.0
2009-10-12 13:50:00,31.74,31.75,31.73,31.73,20000.0,22.244,22.251,22.237,22.237,20000.0
2009-10-12 14:00:00,31.73,31.74,31.68,31.69,52300.0,22.237,22.244,22.202,22.209,52300.0
2009-10-12 14:10:00,31.68,31.68,31.53,31.57,175700.0,22.202,22.202,22.0968,22.1249,175700.0
2009-10-12 14:20:00,31.57,31.58,31.49,31.51,121200.0,22.1249,22.1319,22.0688,22.0828,121200.0
2009-10-12 14:30:00,31.51,31.54,31.46,31.54,73100.0,22.0828,22.1039,22.0478,22.1039,73100.0
2009-10-12 14:40:00,31.53,31.58,31.53,31.57,59700.0,22.0968,22.1319,22.0968,22.1249,59700.0
2009-10-12 14:50:00,31.56,31.59,31.48,31.56,91700.0,22.1179,22.1389,22.0618,22.1179,91700.0
2009-10-12 15:00:00,31.56,31.61,31.53,31.56,63000.0,22.1179,22.1529,22.0968,22.1179,63000.0
2009-10-12 15:10:00,31.57,31.59,31.56,31.57,58100.0,22.1249,22.1389,22.1179,22.1249,58100.0
2009-10-12 15:20:00,31.57,31.6,31.56,31.56,78100.0,22.1249,22.1459,22.1179,22.1179,78100.0
2009-10-12 15:30:00,31.56,31.6,31.55,31.56,108600.0,22.1179,22.1459,22.1109,22.1179,108600.0
2009-10-12 15:40:00,31.56,31.57,31.51,31.55,169800.0,22.1179,22.1249,22.0828,22.1109,169800.0
2009-10-12 15:50:00,31.55,31.66,31.54,31.65,434300.0,22.1109,22.188,22.1039,22.1809,434300.0
2009-10-13 09:30:00,31.56,31.56,31.33,31.37,128300.0,22.1179,22.1179,21.9567,21.9847,128300.0
2009-10-13 09:40:00,31.38,31.38,31.15,31.18,113000.0,21.9917,21.9917,21.8305,21.8516,113000.0
2009-10-13 09:50:00,31.18,31.18,31.03,31.07,160700.0,21.8516,21.8516,21.7464,21.7745,160700.0
2009-10-13 10:00:00,31.07,31.07,30.97,31.05,133700.0,21.7745,21.7745,21.7044,21.7605,133700.0
2009-10-13 10:10:00,31.05,31.14,31.03,31.11,74900.0,21.7605,21.8235,21.7464,21.8025,74900.0
2009-10-13 10:20:00,31.12,31.13,30.97,30.99,124700.0,21.8095,21.8165,21.7044,21.7184,124700.0
2009-10-13 10:30:00,30.99,31.0,30.8,30.8,145400.0,21.7184,21.7254,21.5852,21.5852,145400.0
2009-10-13 10:40:00,30.8,30.86,30.67,30.79,262200.0,21.5852,21.6273,21.4941,21.5782,262200.0
2009-10-13 10:50:00,30.79,30.99,30.73,30.97,136900.0,21.5782,21.7184,21.5362,21.7044,136900.0
2009-10-13 11:00:00,30.96,30.96,30.8,30.83,98800.0,21.6974,21.6974,21.5852,21.6063,98800.0
2009-10-13 11:10:00,30.84,30.9,30.84,30.88,112400.0,21.6133,21.6553,21.6133,21.6413,112400.0
2009-10-13 11:20:00,30.89,30.92,30.82,30.83,164800.0,21.6483,21.6693,21.5993,21.6063,164800.0
2009-10-13 11:30:00,30.83,30.85,30.79,30.84,84800.0,21.6063,21.6203,21.5782,21.6133,84800.0
2009-10-13 11:40:00,30.86,31.03,30.85,31.0,192900.0,21.6273,21.7464,21.6203,21.7254,192900.0
2009-10-13 11:50:00,30.99,31.03,30.95,31.0,94600.0,21.7184,21.7464,21.6904,21.7254,94600.0
2009-10-13 12:00:00,31.0,31.01,30.97,30.99,55400.0,21.7254,21.7324,21.7044,21.7184,55400.0
2009-10-13 12:10:00,30.99,31.0,30.87,30.88,96900.0,21.7184,21.7254,21.6343,21.6413,96900.0
2009-10-13 12:20:00,30.86,30.95,30.83,30.93,63000.0,21.6273,21.6904,21.6063,21.6764,63000.0
2009-10-13 12:30:00,30.94,30.95,30.92,30.93,47500.0,21.6834,21.6904,21.6693,21.6764,47500.0
2009-10-13 12:40:00,30.93,30.93,30.84,30.85,49100.0,21.6764,21.6764,21.6133,21.6203,49100.0
2009-10-13 12:50:00,30.84,30.87,30.83,30.85,31800.0,21.6133,21.6343,21.6063,21.6203,31800.0
2009-10-13 13:00:00,30.86,30.91,30.86,30.89,51200.0,21.6273,21.6623,21.6273,21.6483,51200.0
2009-10-13 13:10:00,30.89,30.91,30.88,30.89,80600.0,21.6483,21.6623,21.6413,21.6483,80600.0
2009-10-13 13:20:00,30.9,30.91,30.87,30.88,96800.0,21.6553,21.6623,21.6343,21.6413,96800.0
2009-10-13 13:30:00,30.89,30.89,30.84,30.84,122300.0,21.6483,21.6483,21.6133,21.6133,122300.0
2009-10-13 13:40:00,30.85,30.86,30.8,30.81,61700.0,21.6203,21.6273,21.5852,21.5923,61700.0
2009-10-13 13:50:00,30.81,30.83,30.75,30.77,121200.0,21.5923,21.6063,21.5502,21.5642,121200.0
2009-10-13 14:00:00,30.77,30.8,30.73,30.76,60800.0,21.5642,21.5852,21.5362,21.5572,60800.0
2009-10-13 14:10:00,30.76,30.77,30.73,30.77,90700.0,21.5572,21.5642,21.5362,21.5642,90700.0
2009-10-13 14:20:00,30.76,30.8,30.75,30.78,73800.0,21.5572,21.5852,21.5502,21.5712,73800.0
2009-10-13 14:30:00,30.77,30.79,30.75,30.75,53000.0,21.5642,21.5782,21.5502,21.5502,53000.0
2009-10-13 14:40:00,30.76,30.82,30.75,30.8,109900.0,21.5572,21.5993,21.5502,21.5852,109900.0
2009-10-13 14:50:00,30.8,30.81,30.77,30.78,102900.0,21.5852,21.5923,21.5642,21.5712,102900.0
2009-10-13 15:00:00,30.78,30.84,30.74,30.8,128300.0,21.5712,21.6133,21.5432,21.5852,128300.0
2009-10-13 15:10:00,30.8,30.92,30.8,30.92,97300.0,21.5852,21.6693,21.5852,21.6693,97300.0
2009-10-13 15:20:00,30.92,30.98,30.91,30.95,128700.0,21.6693,21.7114,21.6623,21.6904,128700.0
2009-10-13 15:30:00,30.95,30.97,30.94,30.94,223800.0,21.6904,21.7044,21.6834,21.6834,223800.0
2009-10-13 15:40:00,30.94,31.05,30.94,31.04,296600.0,21.6834,21.7605,21.6834,21.7534,296600.0
2009-10-13 15:50:00,31.04,31.06,30.98,31.02,520100.0,21.7534,21.7675,21.7114,21.7394,520100.0
2009-10-14 09:30:00,31.49,31.49,31.09,31.15,302500.0,22.0688,22.0688,21.7885,21.8305,302500.0
2009-10-14 09:40:00,31.15,31.34,31.12,31.12,144800.0,21.8305,21.9637,21.8095,21.8095,144800.0
2009-10-14 09:50:00,31.13,31.24,31.13,31.23,133500.0,21.8165,21.8936,21.8165,21.8866,133500.0
2009-10-14 10:00:00,31.24,31.27,31.15,31.24,133100.0,21.8936,21.9146,21.8305,21.8936,133100.0
2009-10-14 10:10:00,31.24,31.34,31.2,31.23,139500.0,21.8936,21.9637,21.8656,21.8866,139500.0
2009-10-14 10:20:00,31.23,31.3,31.18,31.25,106400.0,21.8866,21.9357,21.8516,21.9006,106400.0
2009-10-14 10:30:00,31.25,31.29,31.2,31.22,91300.0,21.9006,21.9287,21.8656,21.8796,91300.0
2009-10-14 10:40:00,31.22,31.24,31.17,31.23,33000.0,21.8796,21.8936,21.8446,21.8866,33000.0
2009-10-14 10:50:00,31.23,31.26,31.17,31.21,66800.0,21.8866,21.9076,21.8446,21.8726,66800.0
2009-10-14 11:00:00,31.21,31.34,31.19,31.34,64300.0,21.8726,21.9637,21.8586,21.9637,64300.0
2009-10-14 11:10:00,31.33,31.45,31.33,31.45,64100.0,21.9567,22.0408,21.9567,22.0408,64100.0
2009-10-14 11:20:00,31.45,31.68,31.44,31.59,334500.0,22.0408,22.202,22.0338,22.1389,334500.0
2009-10-14 11:30:00,31.59,31.71,31.58,31.62,122900.0,22.1389,22.223,22.1319,22.1599,122900.0
2009-10-14 11:40:00,31.62,31.68,31.6,31.65,62700.0,22.1599,22.202,22.1459,22.1809,62700.0
2009-10-14 11:50:00,31.65,31.66,31.56,31.57,45100.0,22.1809,22.188,22.1179,22.1249,45100.0
2009-10-14 12:00:00,31.57,31.62,31.54,31.6,64000.0,22.1249,22.1599,22.1039,22.1459,64000.0
2009-10-14 12:10:00,31.6,31.62,31.59,31.6,42900.0,22.1459,22.1599,22.1389,22.1459,42900.0
2009-10-14 12:20:00,31.61,31.62,31.56,31.56,172500.0,22.1529,22.1599,22.1179,22.1179,172500.0
2009-10-14 12:30:00,31.57,31.63,31.56,31.61,139200.0,22.1249,22.1669,22.1179,22.1529,139200.0
2009-10-14 12:40:00,31.62,31.67,31.58,31.6,130200.0,22.1599,22.195,22.1319,22.1459,130200.0
2009-10-14 12:50:00,31.6,31.6,31.56,31.6,81600.0,22.1459,22.1459,22.1179,22.1459,81600.0
2009-10-14 13:00:00,31.6,31.62,31.57,31.58,146000.0,22.1459,22.1599,22.1249,22.1319,146000.0
2009-10-14 13:10:00,31.58,31.63,31.54,31.62,82500.0,22.1319,22.1669,22.1039,22.1599,82500.0
2009-10-14 13:20:00,31.62,31.64,31.59,31.59,82500.0,22.1599,22.1739,22.1389,22.1389,82500.0
2009-10-14 13:30:00,31.59,31.74,31.59,31.72,152900.0,22.1389,22.244,22.1389,22.23,152900.0
2009-10-14 13:40:00,31.72,31.73,31.66,31.66,36500.0,22.23,22.237,22.188,22.188,36500.0
2009-10-14 13:50:00,31.66,31.73,31.65,31.73,54800.0,22.188,22.237,22.1809,22.237,54800.0
2009-10-14 14:00:00,31.72,31.74,31.61,31.67,83700.0,22.23,22.244,22.1529,22.195,83700.0
2009-10-14 14:10:00,31.67,31.7,31.63,31.7,69700.0,22.195,22.216,22.1669,22.216,69700.0
2009-10-14 14:20:00,31.69,31.72,31.65,31.66,140000.0,22.209,22.23,22.1809,22.188,140000.0
2009-10-14 14:30:00,31.67,31.68,31.59,31.6,115900.0,22.195,22.202,22.1389,22.1459,115900.0
2009-10-14 14:40:00,31.6,31.62,31.52,31.62,156800.0,22.1459,22.1599,22.0898,22.1599,156800.0
2009-10-14 14:50:00,31.62,31.71,31.54,31.67,546900.0,22.1599,22.223,22.1039,22.195,546900.0
2009-10-14 15:00:00,31.67,31.73,31.6,31.7,233500.0,22.195,22.237,22.1459,22.216,233500.0
2009-10-14 15:10:00,31.7,31.81,31.68,31.8,153000.0,22.216,22.2931,22.202,22.2861,153000.0
2009-10-14 15:20:00,31.8,31.85,31.76,31.8,273800.0,22.2861,22.3211,22.258,22.2861,273800.0
2009-10-14 15:30:00,31.79,31.88,31.79,31.88,258900.0,22.2791,22.3421,22.2791,22.3421,258900.0
2009-10-14 15:40:00,31.88,31.88,31.77,31.82,274600.0,22.3421,22.3421,22.265,22.3001,274600.0
2009-10-14 15:50:00,31.81,31.91,31.79,31.87,585600.0,22.2931,22.3632,22.2791,22.3351,585600.0
2009-10-15 09:30:00,31.55,31.8,31.37,31.67,113000.0,22.1109,22.2861,21.9847,22.195,113000.0
2009-10-15 09:40:00,31.65,31.67,31.48,31.59,133600.0,22.1809,22.195,22.0618,22.1389,133600.0
2009-10-15 09:50:00,31.59,31.65,31.55,31.58,48000.0,22.1389,22.1809,22.1109,22.1319,48000.0
2009-10-15 10:00:00,31.59,31.6,31.5,31.55,54800.0,22.1389,22.1459,22.0758,22.1109,54800.0
2009-10-15 10:10:00,31.56,31.58,31.49,31.53,41700.0,22.1179,22.1319,22.0688,22.0968,41700.0
2009-10-15 10:20:00,31.54,31.71,31.54,31.7,66300.0,22.1039,22.223,22.1039,22.216,66300.0
2009-10-15 10:30:00,31.7,31.74,31.66,31.66,75800.0,22.216,22.244,22.188,22.188,75800.0
2009-10-15 10:40:00,31.65,31.73,31.63,31.72,88700.0,22.1809,22.237,22.1669,22.23,88700.0
2009-10-15 10:50:00,31.7,31.78,31.7,31.78,59200.0,22.216,22.2721,22.216,22.2721,59200.0
2009-10-15 11:00:00,31.78,31.83,31.77,31.81,67400.0,22.2721,22.3071,22.265,22.2931,67400.0
2009-10-15 11:10:00,31.81,31.88,31.8,31.83,65400.0,22.2931,22.3421,22.2861,22.3071,65400.0
2009-10-15 11:20:00,31.83,31.86,31.78,31.85,128600.0,22.3071,22.3281,22.2721,22.3211,128600.0
2009-10-15 11:30:00,31.85,31.96,31.85,31.96,124900.0,22.3211,22.3982,22.3211,22.3982,124900.0
2009-10-15 11:40:00,31.95,31.95,31.79,31.79,169000.0,22.3912,22.3912,22.2791,22.2791,169000.0
2009-10-15 11:50:00,31.79,31.83,31.79,31.82,79600.0,22.2791,22.3071,22.2791,22.3001,79600.0
2009-10-15 12:00:00,31.82,31.89,31.82,31.87,47600.0,22.3001,22.3491,22.3001,22.3351,47600.0
2009-10-15 12:10:00,31.86,31.9,31.84,31.87,52000.0,22.3281,22.3562,22.3141,22.3351,52000.0
2009-10-15 12:20:00,31.87,31.87,31.84,31.86,38300.0,22.3351,22.3351,22.3141,22.3281,38300.0
2009-10-15 12:30:00,31.86,31.87,31.83,31.87,73800.0,22.3281,22.3351,22.3071,22.3351,73800.0
2009-10-15 12:40:00,31.86,31.87,31.85,31.86,52900.0,22.3281,22.3351,22.3211,22.3281,52900.0
2009-10-15 12:50:00,31.86,31.88,31.85,31.88,72400.0,22.3281,22.3421,22.3211,22.3421,72400.0
2009-10-15 13:00:00,31.88,31.88,31.84,31.84,50900.0,22.3421,22.3421,22.3141,22.3141,50900.0
2009-10-15 13:10:00,31.84,31.85,31.8,31.84,48500.0,22.3141,22.3211,22.2861,22.3141,48500.0
2009-10-15 13:20:00,31.84,31.89,31.84,31.88,39400.0,22.3141,22.3491,22.3141,22.3421,39400.0
2009-10-15 13:30:00,31.88,31.91,31.87,31.88,69100.0,22.3421,22.3632,22.3351,22.3421,69100.0
2009-10-15 13:40:00,31.88,31.89,31.81,31.84,54900.0,22.3421,22.3491,22.2931,22.3141,54900.0
2009-10-15 13:50:00,31.84,31.89,31.81,31.87,52500.0,22.3141,22.3491,22.2931,22.3351,52500.0
2009-10-15 14:00:00,31.87,31.88,31.82,31.82,87500.0,22.3351,22.3421,22.3001,22.3001,87500.0
2009-10-15 14:10:00,31.82,31.87,31.8,31.87,86600.0,22.3001,22.3351,22.2861,22.3351,86600.0
2009-10-15 14:20:00,31.87,31.87,31.8,31.85,85800.0,22.3351,22.3351,22.2861,22.3211,85800.0
2009-10-15 14:30:00,31.86,31.96,31.85,31.95,82600.0,22.3281,22.3982,22.3211,22.3912,82600.0
2009-10-15 14:40:00,31.96,31.96,31.89,31.93,83200.0,22.3982,22.3982,22.3491,22.3772,83200.0
2009-10-15 14:50:00,31.94,32.07,31.93,32.06,160000.0,22.3842,22.4753,22.3772,22.4683,160000.0
2009-10-15 15:00:00,32.07,32.12,32.04,32.12,163400.0,22.4753,22.5103,22.4543,22.5103,163400.0
2009-10-15 15:10:00,32.11,32.13,31.97,31.97,138800.0,22.5033,22.5173,22.4052,22.4052,138800.0
2009-10-15 15:20:00,31.97,32.0,31.88,31.92,155300.0,22.4052,22.4262,22.3421,22.3702,155300.0
2009-10-15 15:30:00,31.92,32.06,31.91,32.04,156000.0,22.3702,22.4683,22.3632,22.4543,156000.0
2009-10-15 15:40:00,32.04,32.08,32.02,32.07,169700.0,22.4543,22.4823,22.4402,22.4753,169700.0
2009-10-15 15:50:00,32.07,32.13,32.04,32.11,479600.0,22.4753,22.5173,22.4543,22.5033,479600.0
2009-10-16 09:30:00,31.63,31.75,31.51,31.62,404200.0,22.1669,22.251,22.0828,22.1599,404200.0
2009-10-16 09:40:00,31.63,31.69,31.52,31.57,78300.0,22.1669,22.209,22.0898,22.1249,78300.0
2009-10-16 09:50:00,31.57,31.61,31.21,31.34,179100.0,22.1249,22.1529,21.8726,21.9637,179100.0
2009-10-16 10:00:00,31.33,31.42,31.26,31.42,115400.0,21.9567,22.0198,21.9076,22.0198,115400.0
2009-10-16 10:10:00,31.4,31.5,31.34,31.4,85000.0,22.0057,22.0758,21.9637,22.0057,85000.0
2009-10-16 10:20:00,31.41,31.41,31.3,31.38,48800.0,22.0127,22.0127,21.9357,21.9917,48800.0
2009-10-16 10:30:00,31.39,31.39,31.22,31.27,56700.0,21.9987,21.9987,21.8796,21.9146,56700.0
2009-10-16 10:40:00,31.26,31.29,31.16,31.25,86400.0,21.9076,21.9287,21.8375,21.9006,86400.0
2009-10-16 10:50:00,31.25,31.26,31.14,31.18,59100.0,21.9006,21.9076,21.8235,21.8516,59100.0
2009-10-16 11:00:00,31.18,31.25,31.16,31.24,56300.0,21.8516,21.9006,21.8375,21.8936,56300.0
2009-10-16 11:10:00,31.23,31.33,31.23,31.33,49600.0,21.8866,21.9567,21.8866,21.9567,49600.0
2009-10-16 11:20:00,31.33,31.45,31.32,31.44,64700.0,21.9567,22.0408,21.9497,22.0338,64700.0
2009-10-16 11:30:00,31.43,31.54,31.43,31.52,115200.0,22.0268,22.1039,22.0268,22.0898,115200.0
2009-10-16 11:40:00,31.52,31.65,31.49,31.61,277100.0,22.0898,22.1809,22.0688,22.1529,277100.0
2009-10-16 11:50:00,31.61,31.64,31.61,31.63,89900.0,22.1529,22.1739,22.1529,22.1669,89900.0
2009-10-16 12:00:00,31.63,31.66,31.61,31.65,56500.0,22.1669,22.188,22.1529,22.1809,56500.0
2009-10-16 12:10:00,31.65,31.71,31.63,31.64,114600.0,22.1809,22.223,22.1669,22.1739,114600.0
2009-10-16 12:20:00,31.63,31.64,31.53,31.55,116600.0,22.1669,22.1739,22.0968,22.1109,116600.0
2009-10-16 12:30:00,31.55,31.61,31.54,31.61,80100.0,22.1109,22.1529,22.1039,22.1529,80100.0
2009-10-16 12:40:00,31.6,31.71,31.6,31.7,97300.0,22.1459,22.223,22.1459,22.216,97300.0
2009-10-16 12:50:00,31.7,31.71,31.63,31.65,95400.0,22.216,22.223,22.1669,22.1809,95400.0
2009-10-16 13:00:00,31.65,31.68,31.64,31.65,88200.0,22.1809,22.202,22.1739,22.1809,88200.0
2009-10-16 13:10:00,31.65,31.73,31.65,31.7,53400.0,22.1809,22.237,22.1809,22.216,53400.0
2009-10-16 13:20:00,31.72,31.79,31.71,31.78,48200.0,22.23,22.2791,22.223,22.2721,48200.0
2009-10-16 13:30:00,31.79,31.85,31.74,31.75,128600.0,22.2791,22.3211,22.244,22.251,128600.0
2009-10-16 13:40:00,31.75,31.8,31.73,31.74,126600.0,22.251,22.2861,22.237,22.244,126600.0
2009-10-16 13:50:00,31.74,31.77,31.72,31.75,73600.0,22.244,22.265,22.23,22.251,73600.0
2009-10-16 14:00:00,31.75,31.76,31.63,31.65,84800.0,22.251,22.258,22.1669,22.1809,84800.0
2009-10-16 14:10:00,31.65,31.75,31.61,31.72,111700.0,22.1809,22.251,22.1529,22.23,111700.0
2009-10-16 14:20:00,31.73,31.76,31.7,31.72,116100.0,22.237,22.258,22.216,22.23,116100.0
2009-10-16 14:30:00,31.72,31.77,31.7,31.76,76400.0,22.23,22.265,22.216,22.258,76400.0
2009-10-16 14:40:00,31.75,31.76,31.71,31.75,104600.0,22.251,22.258,22.223,22.251,104600.0
2009-10-16 14:50:00,31.76,31.76,31.69,31.72,89100.0,22.258,22.258,22.209,22.23,89100.0
2009-10-16 15:00:00,31.71,31.77,31.7,31.75,80800.0,22.223,22.265,22.216,22.251,80800.0
2009-10-16 15:10:00,31.74,31.82,31.73,31.76,175800.0,22.244,22.3001,22.237,22.258,175800.0
2009-10-16 15:20:00,31.76,31.79,31.72,31.77,160700.0,22.258,22.2791,22.23,22.265,160700.0
2009-10-16 15:30:00,31.77,31.82,31.73,31.8,84100.0,22.265,22.3001,22.237,22.2861,84100.0
2009-10-16 15:40:00,31.8,31.85,31.69,31.72,274100.0,22.2861,22.3211,22.209,22.23,274100.0
2009-10-16 15:50:00,31.72,31.73,31.64,31.7,779000.0,22.23,22.237,22.1739,22.216,779000.0
2009-10-19 09:30:00,31.72,31.8,31.62,31.68,76600.0,22.23,22.2861,22.1599,22.202,76600.0
2009-10-19 09:40:00,31.68,31.83,31.67,31.82,60500.0,22.202,22.3071,22.195,22.3001,60500.0
2009-10-19 09:50:00,31.83,31.85,31.7,31.76,86500.0,22.3071,22.3211,22.216,22.258,86500.0
2009-10-19 10:00:00,31.76,31.87,31.75,31.84,71100.0,22.258,22.3351,22.251,22.3141,71100.0
2009-10-19 10:10:00,31.85,31.87,31.73,31.74,145500.0,22.3211,22.3351,22.237,22.244,145500.0
2009-10-19 10:20:00,31.74,32.0,31.74,31.99,55800.0,22.244,22.4262,22.244,22.4192,55800.0
2009-10-19 10:30:00,32.0,32.1,31.91,31.94,71400.0,22.4262,22.4963,22.3632,22.3842,71400.0
2009-10-19 10:40:00,31.93,32.01,31.9,31.9,96800.0,22.3772,22.4332,22.3562,22.3562,96800.0
2009-10-19 10:50:00,31.9,32.03,31.9,31.99,206400.0,22.3562,22.4473,22.3562,22.4192,206400.0
2009-10-19 11:00:00,31.99,32.03,31.94,31.97,142100.0,22.4192,22.4473,22.3842,22.4052,142100.0
2009-10-19 11:10:00,31.97,32.05,31.94,32.01,80200.0,22.4052,22.4613,22.3842,22.4332,80200.0
2009-10-19 11:20:00,32.0,32.1,31.95,32.05,70800.0,22.4262,22.4963,22.3912,22.4613,70800.0
2009-10-19 11:30:00,32.05,32.05,31.88,31.91,185900.0,22.4613,22.4613,22.3421,22.3632,185900.0
2009-10-19 11:40:00,31.92,31.97,31.9,31.94,35300.0,22.3702,22.4052,22.3562,22.3842,35300.0
2009-10-19 11:50:00,31.94,31.96,31.87,31.88,100100.0,22.3842,22.3982,22.3351,22.3421,100100.0
2009-10-19 12:00:00,31.88,31.9,31.83,31.87,68200.0,22.3421,22.3562,22.3071,22.3351,68200.0
2009-10-19 12:10:00,31.86,31.88,31.82,31.83,53600.0,22.3281,22.3421,22.3001,22.3071,53600.0
2009-10-19 12:20:00,31.84,31.91,31.83,31.9,30500.0,22.3141,22.3632,22.3071,22.3562,30500.0
2009-10-19 12:30:00,31.9,31.91,31.87,31.88,20300.0,22.3562,22.3632,22.3351,22.3421,20300.0
2009-10-19 12:40:00,31.88,31.95,31.87,31.93,43100.0,22.3421,22.3912,22.3351,22.3772,43100.0
2009-10-19 12:50:00,31.94,31.94,31.91,31.93,22800.0,22.3842,22.3842,22.3632,22.3772,22800.0
2009-10-19 13:00:00,31.93,31.93,31.88,31.88,53900.0,22.3772,22.3772,22.3421,22.3421,53900.0
2009-10-19 13:10:00,31.88,31.91,31.81,31.85,63200.0,22.3421,22.3632,22.2931,22.3211,63200.0
2009-10-19 13:20:00,31.84,31.88,31.83,31.86,41700.0,22.3141,22.3421,22.3071,22.3281,41700.0
2009-10-19 13:30:00,31.86,31.98,31.85,31.97,62700.0,22.3281,22.4122,22.3211,22.4052,62700.0
2009-10-19 13:40:00,31.98,32.0,31.92,31.94,68700.0,22.4122,22.4262,22.3702,22.3842,68700.0
2009-10-19 13:50:00,31.93,31.95,31.91,31.92,62800.0,22.3772,22.3912,22.3632,22.3702,62800.0
2009-10-19 14:00:00,31.94,31.97,31.92,31.94,74900.0,22.3842,22.4052,22.3702,22.3842,74900.0
2009-10-19 14:10:00,31.95,32.07,31.94,32.05,60500.0,22.3912,22.4753,22.3842,22.4613,60500.0
2009-10-19 14:20:00,32.06,32.08,31.99,32.08,116000.0,22.4683,22.4823,22.4192,22.4823,116000.0
2009-10-19 14:30:00,32.09,32.11,32.06,32.1,82700.0,22.4893,22.5033,22.4683,22.4963,82700.0
2009-10-19 14:40:00,32.1,32.12,32.05,32.06,41500.0,22.4963,22.5103,22.4613,22.4683,41500.0
2009-10-19 14:50:00,32.07,32.11,32.05,32.05,55500.0,22.4753,22.5033,22.4613,22.4613,55500.0
2009-10-19 15:00:00,32.05,32.05,31.98,31.98,47600.0,22.4613,22.4613,22.4122,22.4122,47600.0
2009-10-19 15:10:00,31.99,32.0,31.92,31.97,50300.0,22.4192,22.4262,22.3702,22.4052,50300.0
2009-10-19 15:20:00,31.97,31.99,31.91,31.97,102300.0,22.4052,22.4192,22.3632,22.4052,102300.0
2009-10-19 15:30:00,31.98,32.02,31.97,32.0,88700.0,22.4122,22.4402,22.4052,22.4262,88700.0
2009-10-19 15:40:00,31.99,32.06,31.97,32.02,134700.0,22.4192,22.4683,22.4052,22.4402,134700.0
2009-10-19 15:50:00,32.03,32.05,31.98,31.99,299700.0,22.4473,22.4613,22.4122,22.4192,299700.0
2009-10-20 09:30:00,32.05,32.05,31.65,31.67,126300.0,22.4613,22.4613,22.1809,22.195,126300.0
2009-10-20 09:40:00,31.67,31.72,31.58,31.62,68300.0,22.195,22.23,22.1319,22.1599,68300.0
2009-10-20 09:50:00,31.61,31.68,31.6,31.65,61000.0,22.1529,22.202,22.1459,22.1809,61000.0
2009-10-20 10:00:00,31.65,31.69,31.65,31.68,79100.0,22.1809,22.209,22.1809,22.202,79100.0
2009-10-20 10:10:00,31.67,31.76,31.61,31.61,129000.0,22.195,22.258,22.1529,22.1529,129000.0
2009-10-20 10:20:00,31.61,31.68,31.59,31.6,69800.0,22.1529,22.202,22.1389,22.1459,69800.0
2009-10-20 10:30:00,31.6,31.62,31.51,31.53,41600.0,22.1459,22.1599,22.0828,22.0968,41600.0
2009-10-20 10:40:00,31.53,31.54,31.41,31.43,40800.0,22.0968,22.1039,22.0127,22.0268,40800.0
2009-10-20 10:50:00,31.43,31.55,31.42,31.48,45700.0,22.0268,22.1109,22.0198,22.0618,45700.0
2009-10-20 11:00:00,31.5,31.61,31.49,31.56,52200.0,22.0758,22.1529,22.0688,22.1179,52200.0
2009-10-20 11:10:00,31.57,31.57,31.52,31.54,73000.0,22.1249,22.1249,22.0898,22.1039,73000.0
2009-10-20 11:20:00,31.55,31.6,31.52,31.56,94300.0,22.1109,22.1459,22.0898,22.1179,94300.0
2009-10-20 11:30:00,31.57,31.57,31.43,31.44,98200.0,22.1249,22.1249,22.0268,22.0338,98200.0
2009-10-20 11:40:00,31.44,31.48,31.37,31.45,110100.0,22.0338,22.0618,21.9847,22.0408,110100.0
2009-10-20 11:50:00,31.45,31.51,31.45,31.45,57500.0,22.0408,22.0828,22.0408,22.0408,57500.0
2009-10-20 12:00:00,31.46,31.5,31.44,31.49,72400.0,22.0478,22.0758,22.0338,22.0688,72400.0
2009-10-20 12:10:00,31.5,31.53,31.44,31.44,39100.0,22.0758,22.0968,22.0338,22.0338,39100.0
2009-10-20 12:20:00,31.44,31.44,31.38,31.39,35900.0,22.0338,22.0338,21.9917,21.9987,35900.0
2009-10-20 12:30:00,31.37,31.4,31.31,31.32,37900.0,21.9847,22.0057,21.9427,21.9497,37900.0
2009-10-20 12:40:00,31.32,31.4,31.32,31.33,33000.0,21.9497,22.0057,21.9497,21.9567,33000.0
2009-10-20 12:50:00,31.33,31.35,31.27,31.29,36400.0,21.9567,21.9707,21.9146,21.9287,36400.0
2009-10-20 13:00:00,31.29,31.32,31.28,31.31,26600.0,21.9287,21.9497,21.9216,21.9427,26600.0
2009-10-20 13:10:00,31.3,31.39,31.3,31.34,40100.0,21.9357,21.9987,21.9357,21.9637,40100.0
2009-10-20 13:20:00,31.34,31.46,31.34,31.45,53000.0,21.9637,22.0478,21.9637,22.0408,53000.0
2009-10-20 13:30:00,31.45,31.47,31.43,31.44,36600.0,22.0408,22.0548,22.0268,22.0338,36600.0
2009-10-20 13:40:00,31.43,31.47,31.43,31.46,35600.0,22.0268,22.0548,22.0268,22.0478,35600.0
2009-10-20 13:50:00,31.45,31.46,31.43,31.46,77200.0,22.0408,22.0478,22.0268,22.0478,77200.0
2009-10-20 14:00:00,31.45,31.47,31.44,31.45,97000.0,22.0408,22.0548,22.0338,22.0408,97000.0
2009-10-20 14:10:00,31.46,31.52,31.35,31.51,82400.0,22.0478,22.0898,21.9707,22.0828,82400.0
2009-10-20 14:20:00,31.51,31.51,31.46,31.5,55100.0,22.0828,22.0828,22.0478,22.0758,55100.0
2009-10-20 14:30:00,31.5,31.57,31.49,31.56,65800.0,22.0758,22.1249,22.0688,22.1179,65800.0
2009-10-20 14:40:00,31.55,31.56,31.52,31.55,86400.0,22.1109,22.1179,22.0898,22.1109,86400.0
2009-10-20 14:50:00,31.55,31.59,31.54,31.59,109600.0,22.1109,22.1389,22.1039,22.1389,109600.0
2009-10-20 15:00:00,31.59,31.59,31.54,31.54,113200.0,22.1389,22.1389,22.1039,22.1039,113200.0
2009-10-20 15:10:00,31.54,31.55,31.5,31.5,71200.0,22.1039,22.1109,22.0758,22.0758,71200.0
2009-10-20 15:20:00,31.5,31.52,31.47,31.47,95400.0,22.0758,22.0898,22.0548,22.0548,95400.0
2009-10-20 15:30:00,31.47,31.52,31.45,31.5,125600.0,22.0548,22.0898,22.0408,22.0758,125600.0
2009-10-20 15:40:00,31.5,31.59,31.49,31.59,124700.0,22.0758,22.1389,22.0688,22.1389,124700.0
2009-10-20 15:50:00,31.59,31.61,31.58,31.58,425200.0,22.1389,22.1529,22.1319,22.1319,425200.0
2009-10-21 09:30:00,31.37,31.6,31.3,31.46,117200.0,21.9847,22.1459,21.9357,22.0478,117200.0
2009-10-21 09:40:00,31.48,31.52,31.34,31.45,65200.0,22.0618,22.0898,21.9637,22.0408,65200.0
2009-10-21 09:50:00,31.44,31.72,31.44,31.65,54300.0,22.0338,22.23,22.0338,22.1809,54300.0
2009-10-21 10:00:00,31.65,31.78,31.65,31.73,44900.0,22.1809,22.2721,22.1809,22.237,44900.0
2009-10-21 10:10:00,31.73,31.85,31.71,31.83,84300.0,22.237,22.3211,22.223,22.3071,84300.0
2009-10-21 10:20:00,31.83,31.88,31.75,31.79,74900.0,22.3071,22.3421,22.251,22.2791,74900.0
2009-10-21 10:30:00,31.79,31.82,31.65,31.66,79000.0,22.2791,22.3001,22.1809,22.188,79000.0
2009-10-21 10:40:00,31.66,31.79,31.65,31.79,57100.0,22.188,22.2791,22.1809,22.2791,57100.0
2009-10-21 10:50:00,31.79,31.87,31.77,31.78,43000.0,22.2791,22.3351,22.265,22.2721,43000.0
2009-10-21 11:00:00,31.78,31.79,31.73,31.73,54300.0,22.2721,22.2791,22.237,22.237,54300.0
2009-10-21 11:10:00,31.73,31.75,31.67,31.67,94500.0,22.237,22.251,22.195,22.195,94500.0
2009-10-21 11:20:00,31.67,31.68,31.64,31.67,86400.0,22.195,22.202,22.1739,22.195,86400.0
2009-10-21 11:30:00,31.66,31.67,31.58,31.63,89300.0,22.188,22.195,22.1319,22.1669,89300.0
2009-10-21 11:40:00,31.63,31.64,31.52,31.55,54400.0,22.1669,22.1739,22.0898,22.1109,54400.0
2009-10-21 11:50:00,31.55,31.58,31.5,31.58,37400.0,22.1109,22.1319,22.0758,22.1319,37400.0
2009-10-21 12:00:00,31.59,31.63,31.55,31.55,40000.0,22.1389,22.1669,22.1109,22.1109,40000.0
2009-10-21 12:10:00,31.55,31.57,31.52,31.56,48500.0,22.1109,22.1249,22.0898,22.1179,48500.0
2009-10-21 12:20:00,31.57,31.57,31.5,31.56,68200.0,22.1249,22.1249,22.0758,22.1179,68200.0
2009-10-21 12:30:00,31.56,31.65,31.56,31.64,46600.0,22.1179,22.1809,22.1179,22.1739,46600.0
2009-10-21 12:40:00,31.64,31.73,31.64,31.72,27700.0,22.1739,22.237,22.1739,22.23,27700.0
2009-10-21 12:50:00,31.72,31.72,31.68,31.7,17700.0,22.23,22.23,22.202,22.216,17700.0
2009-10-21 13:00:00,31.69,31.69,31.59,31.59,31700.0,22.209,22.209,22.1389,22.1389,31700.0
2009-10-21 13:10:00,31.59,31.6,31.55,31.56,44000.0,22.1389,22.1459,22.1109,22.1179,44000.0
2009-10-21 13:20:00,31.56,31.56,31.51,31.52,33200.0,22.1179,22.1179,22.0828,22.0898,33200.0
2009-10-21 13:30:00,31.53,31.58,31.48,31.54,64800.0,22.0968,22.1319,22.0618,22.1039,64800.0
2009-10-21 13:40:00,31.54,31.57,31.53,31.56,35200.0,22.1039,22.1249,22.0968,22.1179,35200.0
2009-10-21 13:50:00,31.57,31.6,31.55,31.57,39900.0,22.1249,22.1459,22.1109,22.1249,39900.0
2009-10-21 14:00:00,31.57,31.58,31.52,31.53,80100.0,22.1249,22.1319,22.0898,22.0968,80100.0
2009-10-21 14:10:00,31.54,31.57,31.46,31.5,93500.0,22.1039,22.1249,22.0478,22.0758,93500.0
2009-10-21 14:20:00,31.5,31.54,31.49,31.5,48300.0,22.0758,22.1039,22.0688,22.0758,48300.0
2009-10-21 14:30:00,31.5,31.57,31.5,31.53,123500.0,22.0758,22.1249,22.0758,22.0968,123500.0
2009-10-21 14:40:00,31.54,31.6,31.53,31.58,51300.0,22.1039,22.1459,22.0968,22.1319,51300.0
2009-10-21 14:50:00,31.58,31.6,31.55,31.57,54600.0,22.1319,22.1459,22.1109,22.1249,54600.0
2009-10-21 15:00:00,31.57,31.58,31.53,31.54,131300.0,22.1249,22.1319,22.0968,22.1039,131300.0
2009-10-21 15:10:00,31.54,31.55,31.48,31.54,233700.0,22.1039,22.1109,22.0618,22.1039,233700.0
2009-10-21 15:20:00,31.54,31.54,31.35,31.38,213600.0,22.1039,22.1039,21.9707,21.9917,213600.0
2009-10-21 15:30:00,31.37,31.38,31.16,31.26,222200.0,21.9847,21.9917,21.8375,21.9076,222200.0
2009-10-21 15:40:00,31.26,31.26,31.06,31.1,175800.0,21.9076,21.9076,21.7675,21.7955,175800.0
2009-10-21 15:50:00,31.1,31.11,30.89,30.94,542000.0,21.7955,21.8025,21.6483,21.6834,542000.0
2009-10-22 09:30:00,30.94,31.38,30.87,31.24,125700.0,21.6834,21.9917,21.6343,21.8936,125700.0
2009-10-22 09:40:00,31.23,31.27,31.02,31.07,55400.0,21.8866,21.9146,21.7394,21.7745,55400.0
2009-10-22 09:50:00,31.06,31.23,31.04,31.23,80300.0,21.7675,21.8866,21.7534,21.8866,80300.0
2009-10-22 10:00:00,31.23,31.3,31.18,31.25,135000.0,21.8866,21.9357,21.8516,21.9006,135000.0
2009-10-22 10:10:00,31.24,31.42,31.21,31.22,94500.0,21.8936,22.0198,21.8726,21.8796,94500.0
2009-10-22 10:20:00,31.22,31.36,31.21,31.23,119000.0,21.8796,21.9777,21.8726,21.8866,119000.0
2009-10-22 10:30:00,31.23,31.27,31.2,31.21,61200.0,21.8866,21.9146,21.8656,21.8726,61200.0
2009-10-22 10:40:00,31.21,31.24,31.2,31.21,44400.0,21.8726,21.8936,21.8656,21.8726,44400.0
2009-10-22 10:50:00,31.21,31.35,31.21,31.34,68800.0,21.8726,21.9707,21.8726,21.9637,68800.0
2009-10-22 11:00:00,31.32,31.36,31.26,31.27,77400.0,21.9497,21.9777,21.9076,21.9146,77400.0
2009-10-22 11:10:00,31.27,31.34,31.25,31.31,48600.0,21.9146,21.9637,21.9006,21.9427,48600.0
2009-10-22 11:20:00,31.31,31.35,31.31,31.32,62400.0,21.9427,21.9707,21.9427,21.9497,62400.0
2009-10-22 11:30:00,31.32,31.34,31.22,31.28,80700.0,21.9497,21.9637,21.8796,21.9216,80700.0
2009-10-22 11:40:00,31.28,31.37,31.27,31.34,71600.0,21.9216,21.9847,21.9146,21.9637,71600.0
2009-10-22 11:50:00,31.35,31.38,31.29,31.37,46200.0,21.9707,21.9917,21.9287,21.9847,46200.0
2009-10-22 12:00:00,31.37,31.39,31.35,31.36,27900.0,21.9847,21.9987,21.9707,21.9777,27900.0
2009-10-22 12:10:00,31.37,31.38,31.34,31.34,78900.0,21.9847,21.9917,21.9637,21.9637,78900.0
2009-10-22 12:20:00,31.34,31.48,31.33,31.48,157000.0,21.9637,22.0618,21.9567,22.0618,157000.0
2009-10-22 12:30:00,31.48,31.52,31.46,31.5,76500.0,22.0618,22.0898,22.0478,22.0758,76500.0
2009-10-22 12:40:00,31.5,31.58,31.49,31.57,82800.0,22.0758,22.1319,22.0688,22.1249,82800.0
2009-10-22 12:50:00,31.57,31.63,31.55,31.62,58300.0,22.1249,22.1669,22.1109,22.1599,58300.0
2009-10-22 13:00:00,31.63,31.65,31.62,31.64,60400.0,22.1669,22.1809,22.1599,22.1739,60400.0
2009-10-22 13:10:00,31.63,31.66,31.6,31.61,115900.0,22.1669,22.188,22.1459,22.1529,115900.0
2009-10-22 13:20:00,31.61,31.62,31.6,31.61,44900.0,22.1529,22.1599,22.1459,22.1529,44900.0
2009-10-22 13:30:00,31.61,31.61,31.54,31.56,48800.0,22.1529,22.1529,22.1039,22.1179,48800.0
2009-10-22 13:40:00,31.56,31.59,31.54,31.58,62100.0,22.1179,22.1389,22.1039,22.1319,62100.0
2009-10-22 13:50:00,31.58,31.61,31.57,31.6,34400.0,22.1319,22.1529,22.1249,22.1459,34400.0
2009-10-22 14:00:00,31.6,31.7,31.59,31.7,87700.0,22.1459,22.216,22.1389,22.216,87700.0
2009-10-22 14:10:00,31.7,31.83,31.7,31.73,139400.0,22.216,22.3071,22.216,22.237,139400.0
2009-10-22 14:20:00,31.73,31.86,31.73,31.84,126900.0,22.237,22.3281,22.237,22.3141,126900.0
2009-10-22 14:30:00,31.84,32.0,31.83,32.0,158800.0,22.3141,22.4262,22.3071,22.4262,158800.0
2009-10-22 14:40:00,32.0,32.02,31.95,32.0,108200.0,22.4262,22.4402,22.3912,22.4262,108200.0
2009-10-22 14:50:00,32.0,32.04,31.96,32.02,169600.0,22.4262,22.4543,22.3982,22.4402,169600.0
2009-10-22 15:00:00,32.02,32.02,31.95,31.96,127500.0,22.4402,22.4402,22.3912,22.3982,127500.0
2009-10-22 15:10:00,31.96,32.09,31.93,32.06,238500.0,22.3982,22.4893,22.3772,22.4683,238500.0
2009-10-22 15:20:00,32.06,32.23,32.05,32.2,220400.0,22.4683,22.5874,22.4613,22.5664,220400.0
2009-10-22 15:30:00,32.2,32.21,32.09,32.11,192700.0,22.5664,22.5734,22.4893,22.5033,192700.0
2009-10-22 15:40:00,32.1,32.2,32.04,32.2,179200.0,22.4963,22.5664,22.4543,22.5664,179200.0
2009-10-22 15:50:00,32.2,32.22,32.17,32.19,335000.0,22.5664,22.5804,22.5454,22.5594,335000.0
2009-10-23 09:30:00,32.18,32.18,31.86,31.87,123100.0,22.5524,22.5524,22.3281,22.3351,123100.0
2009-10-23 09:40:00,31.86,31.88,31.64,31.74,96200.0,22.3281,22.3421,22.1739,22.244,96200.0
2009-10-23 09:50:00,31.75,31.81,31.71,31.76,104200.0,22.251,22.2931,22.223,22.258,104200.0
2009-10-23 10:00:00,31.78,31.91,31.73,31.8,136200.0,22.2721,22.3632,22.237,22.2861,136200.0
2009-10-23 10:10:00,31.8,31.82,31.74,31.77,149700.0,22.2861,22.3001,22.244,22.265,149700.0
2009-10-23 10:20:00,31.77,31.8,31.77,31.79,144900.0,22.265,22.2861,22.265,22.2791,144900.0
2009-10-23 10:30:00,31.79,31.82,31.73,31.82,125600.0,22.2791,22.3001,22.237,22.3001,125600.0
2009-10-23 10:40:00,31.81,31.82,31.77,31.79,116200.0,22.2931,22.3001,22.265,22.2791,116200.0
2009-10-23 10:50:00,31.79,31.82,31.75,31.77,152100.0,22.2791,22.3001,22.251,22.265,152100.0
2009-10-23 11:00:00,31.77,31.78,31.73,31.74,51800.0,22.265,22.2721,22.237,22.244,51800.0
2009-10-23 11:10:00,31.73,31.76,31.67,31.72,227300.0,22.237,22.258,22.195,22.23,227300.0
2009-10-23 11:20:00,31.71,31.71,31.61,31.61,332800.0,22.223,22.223,22.1529,22.1529,332800.0
2009-10-23 11:30:00,31.61,31.63,31.51,31.57,102200.0,22.1529,22.1669,22.0828,22.1249,102200.0
2009-10-23 11:40:00,31.58,31.66,31.53,31.61,164400.0,22.1319,22.188,22.0968,22.1529,164400.0
2009-10-23 11:50:00,31.61,31.67,31.53,31.55,67200.0,22.1529,22.195,22.0968,22.1109,67200.0
2009-10-23 12:00:00,31.55,31.59,31.54,31.56,98400.0,22.1109,22.1389,22.1039,22.1179,98400.0
2009-10-23 12:10:00,31.57,31.6,31.55,31.58,161900.0,22.1249,22.1459,22.1109,22.1319,161900.0
2009-10-23 12:20:00,31.58,31.6,31.55,31.58,118800.0,22.1319,22.1459,22.1109,22.1319,118800.0
2009-10-23 12:30:00,31.59,31.64,31.54,31.64,60800.0,22.1389,22.1739,22.1039,22.1739,60800.0
2009-10-23 12:40:00,31.63,31.74,31.63,31.7,45300.0,22.1669,22.244,22.1669,22.216,45300.0
2009-10-23 12:50:00,31.69,31.69,31.63,31.63,36000.0,22.209,22.209,22.1669,22.1669,36000.0
2009-10-23 13:00:00,31.63,31.63,31.55,31.58,49300.0,22.1669,22.1669,22.1109,22.1319,49300.0
2009-10-23 13:10:00,31.58,31.65,31.57,31.59,38100.0,22.1319,22.1809,22.1249,22.1389,38100.0
2009-10-23 13:20:00,31.59,31.59,31.49,31.57,72900.0,22.1389,22.1389,22.0688,22.1249,72900.0
2009-10-23 13:30:00,31.57,31.59,31.52,31.57,386300.0,22.1249,22.1389,22.0898,22.1249,386300.0
2009-10-23 13:40:00,31.58,31.64,31.55,31.59,51800.0,22.1319,22.1739,22.1109,22.1389,51800.0
2009-10-23 13:50:00,31.59,31.62,31.57,31.6,52100.0,22.1389,22.1599,22.1249,22.1459,52100.0
2009-10-23 14:00:00,31.6,31.6,31.47,31.51,128600.0,22.1459,22.1459,22.0548,22.0828,128600.0
2009-10-23 14:10:00,31.51,31.58,31.51,31.56,96300.0,22.0828,22.1319,22.0828,22.1179,96300.0
2009-10-23 14:20:00,31.55,31.62,31.54,31.58,113200.0,22.1109,22.1599,22.1039,22.1319,113200.0
2009-10-23 14:30:00,31.57,31.58,31.53,31.58,70500.0,22.1249,22.1319,22.0968,22.1319,70500.0
2009-10-23 14:40:00,31.57,31.58,31.53,31.57,123200.0,22.1249,22.1319,22.0968,22.1249,123200.0
2009-10-23 14:50:00,31.57,31.58,31.37,31.42,144500.0,22.1249,22.1319,21.9847,22.0198,144500.0
2009-10-23 15:00:00,31.43,31.49,31.4,31.43,127800.0,22.0268,22.0688,22.0057,22.0268,127800.0
2009-10-23 15:10:00,31.43,31.47,31.38,31.41,147900.0,22.0268,22.0548,21.9917,22.0127,147900.0
2009-10-23 15:20:00,31.4,31.41,31.35,31.36,163600.0,22.0057,22.0127,21.9707,21.9777,163600.0
2009-10-23 15:30:00,31.36,31.4,31.32,31.37,340300.0,21.9777,22.0057,21.9497,21.9847,340300.0
2009-10-23 15:40:00,31.37,31.4,31.34,31.35,278300.0,21.9847,22.0057,21.9637,21.9707,278300.0
2009-10-23 15:50:00,31.35,31.56,31.33,31.56,663700.0,21.9707,22.1179,21.9567,22.1179,663700.0
2009-10-26 09:30:00,31.44,31.66,31.33,31.42,89400.0,22.0338,22.188,21.9567,22.0198,89400.0
2009-10-26 09:40:00,31.41,31.48,31.32,31.44,247300.0,22.0127,22.0618,21.9497,22.0338,247300.0
2009-10-26 09:50:00,31.45,31.5,31.32,31.38,195300.0,22.0408,22.0758,21.9497,21.9917,195300.0
2009-10-26 10:00:00,31.38,31.49,31.37,31.49,96400.0,21.9917,22.0688,21.9847,22.0688,96400.0
2009-10-26 10:10:00,31.49,31.54,31.43,31.51,91400.0,22.0688,22.1039,22.0268,22.0828,91400.0
2009-10-26 10:20:00,31.52,31.52,31.43,31.45,114800.0,22.0898,22.0898,22.0268,22.0408,114800.0
2009-10-26 10:30:00,31.45,31.5,31.34,31.4,120200.0,22.0408,22.0758,21.9637,22.0057,120200.0
2009-10-26 10:40:00,31.39,31.49,31.39,31.47,153200.0,21.9987,22.0688,21.9987,22.0548,153200.0
2009-10-26 10:50:00,31.46,31.47,31.4,31.43,43200.0,22.0478,22.0548,22.0057,22.0268,43200.0
2009-10-26 11:00:00,31.43,31.5,31.4,31.48,161500.0,22.0268,22.0758,22.0057,22.0618,161500.0
2009-10-26 11:10:00,31.48,31.48,31.38,31.41,94000.0,22.0618,22.0618,21.9917,22.0127,94000.0
2009-10-26 11:20:00,31.41,31.44,31.33,31.33,311100.0,22.0127,22.0338,21.9567,21.9567,311100.0
2009-10-26 11:30:00,31.32,31.32,30.96,31.04,291600.0,21.9497,21.9497,21.6974,21.7534,291600.0
2009-10-26 11:40:00,31.04,31.19,31.03,31.1,296900.0,21.7534,21.8586,21.7464,21.7955,296900.0
2009-10-26 11:50:00,31.09,31.12,30.87,30.91,128200.0,21.7885,21.8095,21.6343,21.6623,128200.0
2009-10-26 12:00:00,30.9,30.97,30.84,30.91,180200.0,21.6553,21.7044,21.6133,21.6623,180200.0
2009-10-26 12:10:00,30.9,30.97,30.87,30.9,275100.0,21.6553,21.7044,21.6343,21.6553,275100.0
2009-10-26 12:20:00,30.9,30.96,30.86,30.86,42000.0,21.6553,21.6974,21.6273,21.6273,42000.0
2009-10-26 12:30:00,30.87,30.91,30.85,30.91,48000.0,21.6343,21.6623,21.6203,21.6623,48000.0
2009-10-26 12:40:00,30.9,30.91,30.79,30.82,110100.0,21.6553,21.6623,21.5782,21.5993,110100.0
2009-10-26 12:50:00,30.81,30.9,30.8,30.9,115600.0,21.5923,21.6553,21.5852,21.6553,115600.0
2009-10-26 13:00:00,30.9,30.91,30.8,30.81,44700.0,21.6553,21.6623,21.5852,21.5923,44700.0
2009-10-26 13:10:00,30.81,30.82,30.74,30.79,203900.0,21.5923,21.5993,21.5432,21.5782,203900.0
2009-10-26 13:20:00,30.8,30.81,30.75,30.75,304300.0,21.5852,21.5923,21.5502,21.5502,304300.0
2009-10-26 13:30:00,30.75,30.8,30.72,30.75,66100.0,21.5502,21.5852,21.5292,21.5502,66100.0
2009-10-26 13:40:00,30.76,30.82,30.73,30.76,49500.0,21.5572,21.5993,21.5362,21.5572,49500.0
2009-10-26 13:50:00,30.75,30.75,30.57,30.58,211900.0,21.5502,21.5502,21.4241,21.4311,211900.0
2009-10-26 14:00:00,30.59,30.63,30.54,30.57,177300.0,21.4381,21.4661,21.403,21.4241,177300.0
2009-10-26 14:10:00,30.57,30.6,30.48,30.55,180900.0,21.4241,21.4451,21.361,21.41,180900.0
2009-10-26 14:20:00,30.54,30.57,30.52,30.57,76000.0,21.403,21.4241,21.389,21.4241,76000.0
2009-10-26 14:30:00,30.55,30.57,30.48,30.54,134400.0,21.41,21.4241,21.361,21.403,134400.0
2009-10-26 14:40:00,30.54,30.56,30.48,30.48,148900.0,21.403,21.4171,21.361,21.361,148900.0
2009-10-26 14:50:00,30.48,30.53,30.42,30.43,140700.0,21.361,21.396,21.3189,21.3259,140700.0
2009-10-26 15:00:00,30.43,30.46,30.3,30.31,170400.0,21.3259,21.347,21.2348,21.2418,170400.0
2009-10-26 15:10:00,30.31,30.33,30.21,30.24,247500.0,21.2418,21.2559,21.1718,21.1928,247500.0
2009-10-26 15:20:00,30.24,30.28,30.17,30.18,184800.0,21.1928,21.2208,21.1437,21.1507,184800.0
2009-10-26 15:30:00,30.17,30.28,30.17,30.25,276100.0,21.1437,21.2208,21.1437,21.1998,276100.0
2009-10-26 15:40:00,30.25,30.48,30.25,30.46,356000.0,21.1998,21.361,21.1998,21.347,356000.0
2009-10-26 15:50:00,30.46,30.46,30.34,30.35,531400.0,21.347,21.347,21.2629,21.2699,531400.0
2009-10-27 09:30:00,30.36,30.47,30.27,30.37,154900.0,21.2769,21.354,21.2138,21.2839,154900.0
2009-10-27 09:40:00,30.38,30.44,30.27,30.43,140200.0,21.2909,21.333,21.2138,21.3259,140200.0
2009-10-27 09:50:00,30.42,30.65,30.42,30.53,135900.0,21.3189,21.4801,21.3189,21.396,135900.0
2009-10-27 10:00:00,30.53,30.53,30.15,30.17,189200.0,21.396,21.396,21.1297,21.1437,189200.0
2009-10-27 10:10:00,30.17,30.35,30.17,30.27,100800.0,21.1437,21.2699,21.1437,21.2138,100800.0
2009-10-27 10:20:00,30.27,30.38,30.18,30.35,87500.0,21.2138,21.2909,21.1507,21.2699,87500.0
2009-10-27 10:30:00,30.36,30.43,30.23,30.25,140600.0,21.2769,21.3259,21.1858,21.1998,140600.0
2009-10-27 10:40:00,30.24,30.4,30.24,30.26,64700.0,21.1928,21.3049,21.1928,21.2068,64700.0
2009-10-27 10:50:00,30.26,30.26,30.12,30.17,82200.0,21.2068,21.2068,21.1087,21.1437,82200.0
2009-10-27 11:00:00,30.18,30.18,30.09,30.11,103000.0,21.1507,21.1507,21.0877,21.1017,103000.0
2009-10-27 11:10:00,30.12,30.17,30.09,30.17,66000.0,21.1087,21.1437,21.0877,21.1437,66000.0
2009-10-27 11:20:00,30.17,30.28,30.16,30.27,63200.0,21.1437,21.2208,21.1367,21.2138,63200.0
2009-10-27 11:30:00,30.27,30.39,30.27,30.39,76400.0,21.2138,21.2979,21.2138,21.2979,76400.0
2009-10-27 11:40:00,30.39,30.4,30.29,30.31,80100.0,21.2979,21.3049,21.2278,21.2418,80100.0
2009-10-27 11:50:00,30.32,30.41,30.3,30.39,86600.0,21.2489,21.3119,21.2348,21.2979,86600.0
2009-10-27 12:00:00,30.4,30.43,30.37,30.4,52700.0,21.3049,21.3259,21.2839,21.3049,52700.0
2009-10-27 12:10:00,30.39,30.4,30.31,30.35,47200.0,21.2979,21.3049,21.2418,21.2699,47200.0
2009-10-27 12:20:00,30.35,30.42,30.26,30.27,71500.0,21.2699,21.3189,21.2068,21.2138,71500.0
2009-10-27 12:30:00,30.26,30.28,30.18,30.24,69800.0,21.2068,21.2208,21.1507,21.1928,69800.0
2009-10-27 12:40:00,30.25,30.31,30.23,30.3,37200.0,21.1998,21.2418,21.1858,21.2348,37200.0
2009-10-27 12:50:00,30.31,30.31,30.19,30.2,61000.0,21.2418,21.2418,21.1577,21.1648,61000.0
2009-10-27 13:00:00,30.2,30.25,30.08,30.1,62800.0,21.1648,21.1998,21.0807,21.0947,62800.0
2009-10-27 13:10:00,30.1,30.17,30.09,30.16,44600.0,21.0947,21.1437,21.0877,21.1367,44600.0
2009-10-27 13:20:00,30.17,30.19,30.11,30.11,53300.0,21.1437,21.1577,21.1017,21.1017,53300.0
2009-10-27 13:30:00,30.12,30.19,30.08,30.16,61900.0,21.1087,21.1577,21.0807,21.1367,61900.0
2009-10-27 13:40:00,30.16,30.22,30.14,30.18,36300.0,21.1367,21.1788,21.1227,21.1507,36300.0
2009-10-27 13:50:00,30.18,30.21,30.05,30.06,74900.0,21.1507,21.1718,21.0596,21.0666,74900.0
2009-10-27 14:00:00,30.06,30.07,29.95,29.97,128500.0,21.0666,21.0737,20.9896,21.0036,128500.0
2009-10-27 14:10:00,29.98,30.13,29.97,30.11,64700.0,21.0106,21.1157,21.0036,21.1017,64700.0
2009-10-27 14:20:00,30.11,30.2,30.07,30.17,82800.0,21.1017,21.1648,21.0737,21.1437,82800.0
2009-10-27 14:30:00,30.18,30.2,30.06,30.06,96400.0,21.1507,21.1648,21.0666,21.0666,96400.0
2009-10-27 14:40:00,30.07,30.09,30.02,30.08,85100.0,21.0737,21.0877,21.0386,21.0807,85100.0
2009-10-27 14:50:00,30.08,30.21,30.08,30.14,112900.0,21.0807,21.1718,21.0807,21.1227,112900.0
2009-10-27 15:00:00,30.14,30.16,30.04,30.04,131700.0,21.1227,21.1367,21.0526,21.0526,131700.0
2009-10-27 15:10:00,30.04,30.07,29.99,30.01,118000.0,21.0526,21.0737,21.0176,21.0316,118000.0
2009-10-27 15:20:00,30.01,30.02,29.91,29.94,165900.0,21.0316,21.0386,20.9615,20.9825,165900.0
2009-10-27 15:30:00,29.94,30.0,29.8,29.81,230500.0,20.9825,21.0246,20.8844,20.8914,230500.0
2009-10-27 15:40:00,29.81,29.9,29.8,29.83,227600.0,20.8914,20.9545,20.8844,20.9055,227600.0
2009-10-27 15:50:00,29.84,29.91,29.81,29.9,464100.0,20.9125,20.9615,20.8914,20.9545,464100.0
2009-10-28 09:30:00,29.7,30.19,29.7,30.09,121200.0,20.8143,21.1577,20.8143,21.0877,121200.0
2009-10-28 09:40:00,30.09,30.19,29.97,29.97,73600.0,21.0877,21.1577,21.0036,21.0036,73600.0
2009-10-28 09:50:00,29.92,29.99,29.8,29.89,90300.0,20.9685,21.0176,20.8844,20.9475,90300.0
2009-10-28 10:00:00,29.88,29.9,29.68,29.77,175600.0,20.9405,20.9545,20.8003,20.8634,175600.0
2009-10-28 10:10:00,29.77,29.92,29.77,29.84,71400.0,20.8634,20.9685,20.8634,20.9125,71400.0
2009-10-28 10:20:00,29.83,30.0,29.83,29.88,54300.0,20.9055,21.0246,20.9055,20.9405,54300.0
2009-10-28 10:30:00,29.88,29.96,29.86,29.94,49300.0,20.9405,20.9966,20.9265,20.9825,49300.0
2009-10-28 10:40:00,29.93,29.93,29.78,29.81,62700.0,20.9755,20.9755,20.8704,20.8914,62700.0
2009-10-28 10:50:00,29.8,29.81,29.65,29.76,82300.0,20.8844,20.8914,20.7793,20.8564,82300.0
2009-10-28 11:00:00,29.75,29.86,29.73,29.81,65300.0,20.8494,20.9265,20.8354,20.8914,65300.0
2009-10-28 11:10:00,29.8,29.88,29.79,29.83,47000.0,20.8844,20.9405,20.8774,20.9055,47000.0
2009-10-28 11:20:00,29.82,29.85,29.7,29.82,34800.0,20.8984,20.9195,20.8143,20.8984,34800.0
2009-10-28 11:30:00,29.81,29.83,29.7,29.7,29400.0,20.8914,20.9055,20.8143,20.8143,29400.0
2009-10-28 11:40:00,29.7,29.72,29.63,29.67,72600.0,20.8143,20.8284,20.7653,20.7933,72600.0
2009-10-28 11:50:00,29.66,29.75,29.63,29.72,37900.0,20.7863,20.8494,20.7653,20.8284,37900.0
2009-10-28 12:00:00,29.72,29.89,29.72,29.87,86700.0,20.8284,20.9475,20.8284,20.9335,86700.0
2009-10-28 12:10:00,29.86,29.87,29.81,29.83,28900.0,20.9265,20.9335,20.8914,20.9055,28900.0
2009-10-28 12:20:00,29.83,29.83,29.69,29.79,52900.0,20.9055,20.9055,20.8073,20.8774,52900.0
2009-10-28 12:30:00,29.78,29.79,29.68,29.68,62000.0,20.8704,20.8774,20.8003,20.8003,62000.0
2009-10-28 12:40:00,29.69,29.74,29.68,29.71,48900.0,20.8073,20.8424,20.8003,20.8214,48900.0
2009-10-28 12:50:00,29.71,29.71,29.6,29.63,60600.0,20.8214,20.8214,20.7443,20.7653,60600.0
2009-10-28 13:00:00,29.62,29.83,29.59,29.71,160000.0,20.7583,20.9055,20.7373,20.8214,160000.0
2009-10-28 13:10:00,29.7,29.85,29.67,29.82,60500.0,20.8143,20.9195,20.7933,20.8984,60500.0
2009-10-28 13:20:00,29.81,29.81,29.6,29.64,98800.0,20.8914,20.8914,20.7443,20.7723,98800.0
2009-10-28 13:30:00,29.64,29.73,29.59,29.6,155500.0,20.7723,20.8354,20.7373,20.7443,155500.0
2009-10-28 13:40:00,29.6,29.71,29.58,29.67,45000.0,20.7443,20.8214,20.7302,20.7933,45000.0
2009-10-28 13:50:00,29.66,29.66,29.58,29.58,39500.0,20.7863,20.7863,20.7302,20.7302,39500.0
2009-10-28 14:00:00,29.59,29.65,29.53,29.65,78500.0,20.7373,20.7793,20.6952,20.7793,78500.0
2009-10-28 14:10:00,29.64,29.72,29.6,29.6,69600.0,20.7723,20.8284,20.7443,20.7443,69600.0
2009-10-28 14:20:00,29.6,29.6,29.49,29.53,69400.0,20.7443,20.7443,20.6672,20.6952,69400.0
2009-10-28 14:30:00,29.52,29.59,29.48,29.49,79200.0,20.6882,20.7373,20.6602,20.6672,79200.0
2009-10-28 14:40:00,29.5,29.56,29.46,29.54,88600.0,20.6742,20.7162,20.6462,20.7022,88600.0
2009-10-28 14:50:00,29.54,29.59,29.51,29.54,74600.0,20.7022,20.7373,20.6812,20.7022,74600.0
2009-10-28 15:00:00,29.53,29.61,29.5,29.54,83300.0,20.6952,20.7513,20.6742,20.7022,83300.0
2009-10-28 15:10:00,29.54,29.58,29.43,29.5,75300.0,20.7022,20.7302,20.6251,20.6742,75300.0
2009-10-28 15:20:00,29.5,29.52,29.32,29.39,102600.0,20.6742,20.6882,20.548,20.5971,102600.0
2009-10-28 15:30:00,29.39,29.41,29.29,29.32,149200.0,20.5971,20.6111,20.527,20.548,149200.0
2009-10-28 15:40:00,29.32,29.39,29.27,29.34,211800.0,20.548,20.5971,20.513,20.5621,211800.0
2009-10-28 15:50:00,29.35,29.35,29.27,29.3,358500.0,20.5691,20.5691,20.513,20.534,358500.0
2009-10-29 09:30:00,29.67,29.72,29.53,29.71,165000.0,20.7933,20.8284,20.6952,20.8214,165000.0
2009-10-29 09:40:00,29.71,29.72,29.56,29.63,85700.0,20.8214,20.8284,20.7162,20.7653,85700.0
2009-10-29 09:50:00,29.65,29.76,29.62,29.72,108900.0,20.7793,20.8564,20.7583,20.8284,108900.0
2009-10-29 10:00:00,29.73,29.83,29.7,29.8,68700.0,20.8354,20.9055,20.8143,20.8844,68700.0
2009-10-29 10:10:00,29.79,29.82,29.67,29.68,89000.0,20.8774,20.8984,20.7933,20.8003,89000.0
2009-10-29 10:20:00,29.68,29.81,29.65,29.69,84300.0,20.8003,20.8914,20.7793,20.8073,84300.0
2009-10-29 10:30:00,29.69,29.69,29.52,29.58,88300.0,20.8073,20.8073,20.6882,20.7302,88300.0
2009-10-29 10:40:00,29.58,29.62,29.56,29.6,64000.0,20.7302,20.7583,20.7162,20.7443,64000.0
2009-10-29 10:50:00,29.6,29.94,29.59,29.93,221800.0,20.7443,20.9825,20.7373,20.9755,221800.0
2009-10-29 11:00:00,29.95,29.97,29.91,29.91,79200.0,20.9896,21.0036,20.9615,20.9615,79200.0
2009-10-29 11:10:00,29.91,29.99,29.89,29.94,84500.0,20.9615,21.0176,20.9475,20.9825,84500.0
2009-10-29 11:20:00,29.95,30.01,29.95,30.0,50800.0,20.9896,21.0316,20.9896,21.0246,50800.0
2009-10-29 11:30:00,30.0,30.07,29.96,29.98,84900.0,21.0246,21.0737,20.9966,21.0106,84900.0
2009-10-29 11:40:00,30.0,30.02,29.94,30.02,54700.0,21.0246,21.0386,20.9825,21.0386,54700.0
2009-10-29 11:50:00,30.02,30.04,29.97,30.02,68300.0,21.0386,21.0526,21.0036,21.0386,68300.0
2009-10-29 12:00:00,30.03,30.07,29.98,30.05,55800.0,21.0456,21.0737,21.0106,21.0596,55800.0
2009-10-29 12:10:00,30.06,30.14,30.06,30.12,94400.0,21.0666,21.1227,21.0666,21.1087,94400.0
2009-10-29 12:20:00,30.12,30.3,30.11,30.3,80500.0,21.1087,21.2348,21.1017,21.2348,80500.0
2009-10-29 12:30:00,30.3,30.33,30.26,30.3,77600.0,21.2348,21.2559,21.2068,21.2348,77600.0
2009-10-29 12:40:00,30.3,30.37,30.28,30.32,48500.0,21.2348,21.2839,21.2208,21.2489,48500.0
2009-10-29 12:50:00,30.33,30.34,30.24,30.25,31200.0,21.2559,21.2629,21.1928,21.1998,31200.0
2009-10-29 13:00:00,30.25,30.27,30.2,30.25,47500.0,21.1998,21.2138,21.1648,21.1998,47500.0
2009-10-29 13:10:00,30.26,30.27,30.22,30.26,44100.0,21.2068,21.2138,21.1788,21.2068,44100.0
2009-10-29 13:20:00,30.27,30.3,30.24,30.26,48600.0,21.2138,21.2348,21.1928,21.2068,48600.0
2009-10-29 13:30:00,30.26,30.32,30.26,30.3,47700.0,21.2068,21.2489,21.2068,21.2348,47700.0
2009-10-29 13:40:00,30.3,30.38,30.3,30.35,56800.0,21.2348,21.2909,21.2348,21.2699,56800.0
2009-10-29 13:50:00,30.35,30.4,30.35,30.38,44300.0,21.2699,21.3049,21.2699,21.2909,44300.0
2009-10-29 14:00:00,30.36,30.42,30.33,30.33,48000.0,21.2769,21.3189,21.2559,21.2559,48000.0
2009-10-29 14:10:00,30.33,30.42,30.32,30.39,64700.0,21.2559,21.3189,21.2489,21.2979,64700.0
2009-10-29 14:20:00,30.38,30.39,30.31,30.31,65000.0,21.2909,21.2979,21.2418,21.2418,65000.0
2009-10-29 14:30:00,30.32,30.44,30.29,30.43,65300.0,21.2489,21.333,21.2278,21.3259,65300.0
2009-10-29 14:40:00,30.43,30.58,30.42,30.55,130800.0,21.3259,21.4311,21.3189,21.41,130800.0
2009-10-29 14:50:00,30.55,30.59,30.53,30.58,51800.0,21.41,21.4381,21.396,21.4311,51800.0
2009-10-29 15:00:00,30.58,30.72,30.52,30.64,167900.0,21.4311,21.5292,21.389,21.4731,167900.0
2009-10-29 15:10:00,30.64,30.77,30.64,30.76,143600.0,21.4731,21.5642,21.4731,21.5572,143600.0
2009-10-29 15:20:00,30.76,30.77,30.72,30.76,105900.0,21.5572,21.5642,21.5292,21.5572,105900.0
2009-10-29 15:30:00,30.76,30.77,30.62,30.65,169000.0,21.5572,21.5642,21.4591,21.4801,169000.0
2009-10-29 15:40:00,30.64,30.66,30.48,30.65,266600.0,21.4731,21.4871,21.361,21.4801,266600.0
2009-10-29 15:50:00,30.65,30.75,30.55,30.71,585700.0,21.4801,21.5502,21.41,21.5222,585700.0
2009-10-30 09:30:00,30.63,30.63,30.17,30.18,89700.0,21.4661,21.4661,21.1437,21.1507,89700.0
2009-10-30 09:40:00,30.17,30.24,30.03,30.07,95000.0,21.1437,21.1928,21.0456,21.0737,95000.0
2009-10-30 09:50:00,30.07,30.12,29.92,29.96,57700.0,21.0737,21.1087,20.9685,20.9966,57700.0
2009-10-30 10:00:00,29.98,30.23,29.96,30.16,85400.0,21.0106,21.1858,20.9966,21.1367,85400.0
2009-10-30 10:10:00,30.16,30.17,29.91,29.93,55000.0,21.1367,21.1437,20.9615,20.9755,55000.0
2009-10-30 10:20:00,29.92,29.94,29.84,29.86,81400.0,20.9685,20.9825,20.9125,20.9265,81400.0
2009-10-30 10:30:00,29.86,30.03,29.83,30.03,110600.0,20.9265,21.0456,20.9055,21.0456,110600.0
2009-10-30 10:40:00,30.03,30.03,29.9,29.9,37700.0,21.0456,21.0456,20.9545,20.9545,37700.0
2009-10-30 10:50:00,29.9,30.02,29.87,30.0,58200.0,20.9545,21.0386,20.9335,21.0246,58200.0
2009-10-30 11:00:00,30.01,30.08,29.95,30.0,61600.0,21.0316,21.0807,20.9896,21.0246,61600.0
2009-10-30 11:10:00,30.01,30.05,29.95,29.96,37100.0,21.0316,21.0596,20.9896,20.9966,37100.0
2009-10-30 11:20:00,29.95,29.98,29.89,29.93,74300.0,20.9896,21.0106,20.9475,20.9755,74300.0
2009-10-30 11:30:00,29.93,29.97,29.72,29.82,211800.0,20.9755,21.0036,20.8284,20.8984,211800.0
2009-10-30 11:40:00,29.8,29.82,29.73,29.81,43300.0,20.8844,20.8984,20.8354,20.8914,43300.0
2009-10-30 11:50:00,29.81,29.84,29.62,29.73,79200.0,20.8914,20.9125,20.7583,20.8354,79200.0
2009-10-30 12:00:00,29.74,29.89,29.73,29.87,29400.0,20.8424,20.9475,20.8354,20.9335,29400.0
2009-10-30 12:10:00,29.85,29.89,29.75,29.75,23200.0,20.9195,20.9475,20.8494,20.8494,23200.0
2009-10-30 12:20:00,29.75,29.77,29.55,29.64,111000.0,20.8494,20.8634,20.7092,20.7723,111000.0
2009-10-30 12:30:00,29.62,29.7,29.57,29.58,87200.0,20.7583,20.8143,20.7232,20.7302,87200.0
2009-10-30 12:40:00,29.57,29.61,29.32,29.42,131300.0,20.7232,20.7513,20.548,20.6181,131300.0
2009-10-30 12:50:00,29.43,29.54,29.4,29.47,73500.0,20.6251,20.7022,20.6041,20.6532,73500.0
2009-10-30 13:00:00,29.48,29.57,29.46,29.54,55800.0,20.6602,20.7232,20.6462,20.7022,55800.0
2009-10-30 13:10:00,29.55,29.67,29.54,29.66,90900.0,20.7092,20.7933,20.7022,20.7863,90900.0
2009-10-30 13:20:00,29.66,29.67,29.47,29.57,84500.0,20.7863,20.7933,20.6532,20.7232,84500.0
2009-10-30 13:30:00,29.57,29.59,29.38,29.43,76400.0,20.7232,20.7373,20.5901,20.6251,76400.0
2009-10-30 13:40:00,29.43,29.55,29.41,29.54,86300.0,20.6251,20.7092,20.6111,20.7022,86300.0
2009-10-30 13:50:00,29.54,29.58,29.42,29.43,70800.0,20.7022,20.7302,20.6181,20.6251,70800.0
2009-10-30 14:00:00,29.44,29.63,29.41,29.57,96400.0,20.6321,20.7653,20.6111,20.7232,96400.0
2009-10-30 14:10:00,29.57,29.64,29.53,29.6,122800.0,20.7232,20.7723,20.6952,20.7443,122800.0
2009-10-30 14:20:00,29.61,29.63,29.56,29.6,135800.0,20.7513,20.7653,20.7162,20.7443,135800.0
2009-10-30 14:30:00,29.6,29.62,29.57,29.62,276200.0,20.7443,20.7583,20.7232,20.7583,276200.0
2009-10-30 14:40:00,29.61,29.68,29.53,29.59,168500.0,20.7513,20.8003,20.6952,20.7373,168500.0
2009-10-30 14:50:00,29.59,29.69,29.57,29.67,153600.0,20.7373,20.8073,20.7232,20.7933,153600.0
2009-10-30 15:00:00,29.66,29.66,29.45,29.46,234900.0,20.7863,20.7863,20.6391,20.6462,234900.0
2009-10-30 15:10:00,29.47,29.64,29.46,29.48,193000.0,20.6532,20.7723,20.6462,20.6602,193000.0
2009-10-30 15:20:00,29.48,29.6,29.42,29.51,181100.0,20.6602,20.7443,20.6181,20.6812,181100.0
2009-10-30 15:30:00,29.51,29.75,29.46,29.65,309500.0,20.6812,20.8494,20.6462,20.7793,309500.0
2009-10-30 15:40:00,29.65,29.74,29.58,29.63,269500.0,20.7793,20.8424,20.7302,20.7653,269500.0
2009-10-30 15:50:00,29.63,29.66,29.56,29.62,736600.0,20.7653,20.7863,20.7162,20.7583,736600.0
2009-11-02 09:30:00,29.73,30.12,29.73,30.09,133500.0,20.8354,21.1087,20.8354,21.0877,133500.0
2009-11-02 09:40:00,30.09,30.25,29.96,29.96,93200.0,21.0877,21.1998,20.9966,20.9966,93200.0
2009-11-02 09:50:00,29.98,30.1,29.82,29.89,151300.0,21.0106,21.0947,20.8984,20.9475,151300.0
2009-11-02 10:00:00,29.89,30.07,29.86,29.89,162500.0,20.9475,21.0737,20.9265,20.9475,162500.0
2009-11-02 10:10:00,29.87,30.13,29.87,30.03,95000.0,20.9335,21.1157,20.9335,21.0456,95000.0
2009-11-02 10:20:00,30.03,30.05,29.91,29.94,45600.0,21.0456,21.0596,20.9615,20.9825,45600.0
2009-11-02 10:30:00,29.95,30.04,29.9,30.02,41900.0,20.9896,21.0526,20.9545,21.0386,41900.0
2009-11-02 10:40:00,30.02,30.04,29.86,29.92,38100.0,21.0386,21.0526,20.9265,20.9685,38100.0
2009-11-02 10:50:00,29.94,29.99,29.87,29.87,26800.0,20.9825,21.0176,20.9335,20.9335,26800.0
2009-11-02 11:00:00,29.87,29.9,29.81,29.88,42100.0,20.9335,20.9545,20.8914,20.9405,42100.0
2009-11-02 11:10:00,29.87,29.96,29.81,29.91,44700.0,20.9335,20.9966,20.8914,20.9615,44700.0
2009-11-02 11:20:00,29.92,30.0,29.85,29.89,26000.0,20.9685,21.0246,20.9195,20.9475,26000.0
2009-11-02 11:30:00,29.9,29.93,29.84,29.86,42700.0,20.9545,20.9755,20.9125,20.9265,42700.0
2009-11-02 11:40:00,29.86,29.99,29.86,29.99,71000.0,20.9265,21.0176,20.9265,21.0176,71000.0
2009-11-02 11:50:00,29.98,29.99,29.81,29.85,59300.0,21.0106,21.0176,20.8914,20.9195,59300.0
2009-11-02 12:00:00,29.85,29.85,29.66,29.69,54800.0,20.9195,20.9195,20.7863,20.8073,54800.0
2009-11-02 12:10:00,29.69,29.69,29.51,29.59,44500.0,20.8073,20.8073,20.6812,20.7373,44500.0
2009-11-02 12:20:00,29.59,29.7,29.53,29.53,65600.0,20.7373,20.8143,20.6952,20.6952,65600.0
2009-11-02 12:30:00,29.52,29.59,29.44,29.52,24100.0,20.6882,20.7373,20.6321,20.6882,24100.0
2009-11-02 12:40:00,29.52,29.52,29.35,29.35,56400.0,20.6882,20.6882,20.5691,20.5691,56400.0
2009-11-02 12:50:00,29.36,29.37,29.05,29.06,173300.0,20.5761,20.5831,20.3588,20.3658,173300.0
2009-11-02 13:00:00,29.06,29.24,29.01,29.22,130000.0,20.3658,20.492,20.3308,20.478,130000.0
2009-11-02 13:10:00,29.23,29.3,29.15,29.24,153600.0,20.485,20.534,20.4289,20.492,153600.0
2009-11-02 13:20:00,29.24,29.36,29.21,29.29,64600.0,20.492,20.5761,20.4709,20.527,64600.0
2009-11-02 13:30:00,29.28,29.29,29.1,29.11,78600.0,20.52,20.527,20.3939,20.4009,78600.0
2009-11-02 13:40:00,29.11,29.18,29.0,29.17,138000.0,20.4009,20.4499,20.3238,20.4429,138000.0
2009-11-02 13:50:00,29.17,29.2,29.02,29.06,128200.0,20.4429,20.4639,20.3378,20.3658,128200.0
2009-11-02 14:00:00,29.05,29.25,29.05,29.15,104400.0,20.3588,20.499,20.3588,20.4289,104400.0
2009-11-02 14:10:00,29.15,29.4,29.15,29.28,49800.0,20.4289,20.6041,20.4289,20.52,49800.0
2009-11-02 14:20:00,29.28,29.54,29.28,29.52,73200.0,20.52,20.7022,20.52,20.6882,73200.0
2009-11-02 14:30:00,29.52,29.53,29.39,29.45,69600.0,20.6882,20.6952,20.5971,20.6391,69600.0
2009-11-02 14:40:00,29.44,29.58,29.41,29.45,50900.0,20.6321,20.7302,20.6111,20.6391,50900.0
2009-11-02 14:50:00,29.45,29.52,29.25,29.35,91800.0,20.6391,20.6882,20.499,20.5691,91800.0
2009-11-02 15:00:00,29.34,29.54,29.34,29.44,96800.0,20.5621,20.7022,20.5621,20.6321,96800.0
2009-11-02 15:10:00,29.45,29.5,29.29,29.31,79200.0,20.6391,20.6742,20.527,20.541,79200.0
2009-11-02 15:20:00,29.3,29.4,29.26,29.37,166400.0,20.534,20.6041,20.506,20.5831,166400.0
2009-11-02 15:30:00,29.38,29.59,29.36,29.58,115700.0,20.5901,20.7373,20.5761,20.7302,115700.0
2009-11-02 15:40:00,29.58,29.69,29.51,29.56,150200.0,20.7302,20.8073,20.6812,20.7162,150200.0
2009-11-02 15:50:00,29.56,29.66,29.56,29.63,337000.0,20.7162,20.7863,20.7162,20.7653,337000.0
2009-11-03 09:30:00,29.48,29.48,29.17,29.37,77700.0,20.6602,20.6602,20.4429,20.5831,77700.0
2009-11-03 09:40:00,29.38,29.53,29.3,29.31,62300.0,20.5901,20.6952,20.534,20.541,62300.0
2009-11-03 09:50:00,29.33,29.5,29.32,29.41,41800.0,20.555,20.6742,20.548,20.6111,41800.0
2009-11-03 10:00:00,29.42,29.49,29.3,29.48,64200.0,20.6181,20.6672,20.534,20.6602,64200.0
2009-11-03 10:10:00,29.47,29.57,29.39,29.42,83600.0,20.6532,20.7232,20.5971,20.6181,83600.0
2009-11-03 10:20:00,29.45,29.45,29.25,29.31,58300.0,20.6391,20.6391,20.499,20.541,58300.0
2009-11-03 10:30:00,29.29,29.41,29.27,29.27,38100.0,20.527,20.6111,20.513,20.513,38100.0
2009-11-03 10:40:00,29.27,29.36,29.27,29.29,37800.0,20.513,20.5761,20.513,20.527,37800.0
2009-11-03 10:50:00,29.3,29.37,29.29,29.35,85100.0,20.534,20.5831,20.527,20.5691,85100.0
2009-11-03 11:00:00,29.35,29.42,29.33,29.38,127300.0,20.5691,20.6181,20.555,20.5901,127300.0
2009-11-03 11:10:00,29.38,29.43,29.38,29.4,91400.0,20.5901,20.6251,20.5901,20.6041,91400.0
2009-11-03 11:20:00,29.41,29.48,29.38,29.4,62400.0,20.6111,20.6602,20.5901,20.6041,62400.0
2009-11-03 11:30:00,29.42,29.42,29.35,29.35,83600.0,20.6181,20.6181,20.5691,20.5691,83600.0
2009-11-03 11:40:00,29.36,29.5,29.35,29.5,84800.0,20.5761,20.6742,20.5691,20.6742,84800.0
2009-11-03 11:50:00,29.5,29.6,29.46,29.55,33500.0,20.6742,20.7443,20.6462,20.7092,33500.0
2009-11-03 12:00:00,29.55,29.56,29.44,29.54,46500.0,20.7092,20.7162,20.6321,20.7022,46500.0
2009-11-03 12:10:00,29.55,29.55,29.4,29.41,52900.0,20.7092,20.7092,20.6041,20.6111,52900.0
2009-11-03 12:20:00,29.4,29.48,29.4,29.47,77500.0,20.6041,20.6602,20.6041,20.6532,77500.0
2009-11-03 12:30:00,29.47,29.78,29.47,29.77,62200.0,20.6532,20.8704,20.6532,20.8634,62200.0
2009-11-03 12:40:00,29.77,29.79,29.58,29.68,74600.0,20.8634,20.8774,20.7302,20.8003,74600.0
2009-11-03 12:50:00,29.67,29.74,29.64,29.65,43800.0,20.7933,20.8424,20.7723,20.7793,43800.0
2009-11-03 13:00:00,29.64,29.8,29.64,29.75,41100.0,20.7723,20.8844,20.7723,20.8494,41100.0
2009-11-03 13:10:00,29.76,29.79,29.7,29.76,50400.0,20.8564,20.8774,20.8143,20.8564,50400.0
2009-11-03 13:20:00,29.77,29.8,29.68,29.74,74300.0,20.8634,20.8844,20.8003,20.8424,74300.0
2009-11-03 13:30:00,29.74,29.8,29.66,29.72,87800.0,20.8424,20.8844,20.7863,20.8284,87800.0
2009-11-03 13:40:00,29.7,29.71,29.58,29.62,73100.0,20.8143,20.8214,20.7302,20.7583,73100.0
2009-11-03 13:50:00,29.62,29.76,29.57,29.74,78800.0,20.7583,20.8564,20.7232,20.8424,78800.0
2009-11-03 14:00:00,29.74,29.84,29.71,29.82,81600.0,20.8424,20.9125,20.8214,20.8984,81600.0
2009-11-03 14:10:00,29.82,29.83,29.75,29.77,90900.0,20.8984,20.9055,20.8494,20.8634,90900.0
2009-11-03 14:20:00,29.78,29.82,29.72,29.75,84200.0,20.8704,20.8984,20.8284,20.8494,84200.0
2009-11-03 14:30:00,29.75,29.82,29.67,29.71,99400.0,20.8494,20.8984,20.7933,20.8214,99400.0
2009-11-03 14:40:00,29.72,29.74,29.65,29.72,78600.0,20.8284,20.8424,20.7793,20.8284,78600.0
2009-11-03 14:50:00,29.72,29.72,29.56,29.63,88800.0,20.8284,20.8284,20.7162,20.7653,88800.0
2009-11-03 15:00:00,29.63,29.67,29.58,29.63,113300.0,20.7653,20.7933,20.7302,20.7653,113300.0
2009-11-03 15:10:00,29.64,29.66,29.59,29.62,79500.0,20.7723,20.7863,20.7373,20.7583,79500.0
2009-11-03 15:20:00,29.62,29.68,29.56,29.67,101900.0,20.7583,20.8003,20.7162,20.7933,101900.0
2009-11-03 15:30:00,29.68,29.81,29.68,29.8,144900.0,20.8003,20.8914,20.8003,20.8844,144900.0
2009-11-03 15:40:00,29.81,29.84,29.65,29.7,233700.0,20.8914,20.9125,20.7793,20.8143,233700.0
2009-11-03 15:50:00,29.71,29.73,29.64,29.71,264100.0,20.8214,20.8354,20.7723,20.8214,264100.0
2009-11-04 09:30:00,30.06,30.12,29.74,29.94,120200.0,21.0666,21.1087,20.8424,20.9825,120200.0
2009-11-04 09:40:00,29.94,30.03,29.94,29.99,89000.0,20.9825,21.0456,20.9825,21.0176,89000.0
2009-11-04 09:50:00,29.98,30.22,29.98,30.18,100800.0,21.0106,21.1788,21.0106,21.1507,100800.0
2009-11-04 10:00:00,30.17,30.37,30.13,30.28,108500.0,21.1437,21.2839,21.1157,21.2208,108500.0
2009-11-04 10:10:00,30.28,30.35,30.19,30.31,89300.0,21.2208,21.2699,21.1577,21.2418,89300.0
2009-11-04 10:20:00,30.32,30.33,30.21,30.21,62100.0,21.2489,21.2559,21.1718,21.1718,62100.0
2009-11-04 10:30:00,30.22,30.3,30.09,30.14,92900.0,21.1788,21.2348,21.0877,21.1227,92900.0
2009-11-04 10:40:00,30.14,30.24,30.13,30.19,66600.0,21.1227,21.1928,21.1157,21.1577,66600.0
2009-11-04 10:50:00,30.21,30.24,30.17,30.23,42000.0,21.1718,21.1928,21.1437,21.1858,42000.0
2009-11-04 11:00:00,30.23,30.25,30.15,30.16,69900.0,21.1858,21.1998,21.1297,21.1367,69900.0
2009-11-04 11:10:00,30.15,30.19,30.08,30.09,136000.0,21.1297,21.1577,21.0807,21.0877,136000.0
2009-11-04 11:20:00,30.1,30.16,30.03,30.04,54700.0,21.0947,21.1367,21.0456,21.0526,54700.0
2009-11-04 11:30:00,30.03,30.05,29.95,30.01,75100.0,21.0456,21.0596,20.9896,21.0316,75100.0
2009-11-04 11:40:00,30.02,30.05,29.97,29.97,76100.0,21.0386,21.0596,21.0036,21.0036,76100.0
2009-11-04 11:50:00,29.98,30.1,29.94,30.1,107400.0,21.0106,21.0947,20.9825,21.0947,107400.0
2009-11-04 12:00:00,30.1,30.12,29.97,30.0,64300.0,21.0947,21.1087,21.0036,21.0246,64300.0
2009-11-04 12:10:00,30.0,30.03,29.94,29.96,51700.0,21.0246,21.0456,20.9825,20.9966,51700.0
2009-11-04 12:20:00,29.96,30.02,29.92,29.99,50600.0,20.9966,21.0386,20.9685,21.0176,50600.0
2009-11-04 12:30:00,29.98,30.02,29.93,30.01,41200.0,21.0106,21.0386,20.9755,21.0316,41200.0
2009-11-04 12:40:00,30.02,30.05,29.89,29.91,87500.0,21.0386,21.0596,20.9475,20.9615,87500.0
2009-11-04 12:50:00,29.91,29.93,29.82,29.85,102800.0,20.9615,20.9755,20.8984,20.9195,102800.0
2009-11-04 13:00:00,29.86,29.9,29.79,29.79,67400.0,20.9265,20.9545,20.8774,20.8774,67400.0
2009-11-04 13:10:00,29.8,29.93,29.78,29.93,94500.0,20.8844,20.9755,20.8704,20.9755,94500.0
2009-11-04 13:20:00,29.93,29.99,29.9,29.95,41600.0,20.9755,21.0176,20.9545,20.9896,41600.0
2009-11-04 13:30:00,29.94,30.05,29.88,30.03,40100.0,20.9825,21.0596,20.9405,21.0456,40100.0
2009-11-04 13:40:00,30.03,30.04,29.99,30.02,27800.0,21.0456,21.0526,21.0176,21.0386,27800.0
2009-11-04 13:50:00,30.02,30.12,29.99,30.07,73200.0,21.0386,21.1087,21.0176,21.0737,73200.0
2009-11-04 14:00:00,30.08,30.15,30.04,30.13,62200.0,21.0807,21.1297,21.0526,21.1157,62200.0
2009-11-04 14:10:00,30.14,30.23,30.0,30.0,57200.0,21.1227,21.1858,21.0246,21.0246,57200.0
2009-11-04 14:20:00,30.0,30.19,29.79,29.84,133500.0,21.0246,21.1577,20.8774,20.9125,133500.0
2009-11-04 14:30:00,29.82,30.1,29.77,30.0,127700.0,20.8984,21.0947,20.8634,21.0246,127700.0
2009-11-04 14:40:00,30.0,30.13,29.95,30.05,279300.0,21.0246,21.1157,20.9896,21.0596,279300.0
2009-11-04 14:50:00,30.04,30.1,29.94,29.97,111600.0,21.0526,21.0947,20.9825,21.0036,111600.0
2009-11-04 15:00:00,29.96,30.03,29.83,29.93,180200.0,20.9966,21.0456,20.9055,20.9755,180200.0
2009-11-04 15:10:00,29.96,29.96,29.82,29.87,147500.0,20.9966,20.9966,20.8984,20.9335,147500.0
2009-11-04 15:20:00,29.87,30.0,29.85,29.93,139500.0,20.9335,21.0246,20.9195,20.9755,139500.0
2009-11-04 15:30:00,29.94,29.96,29.75,29.82,256000.0,20.9825,20.9966,20.8494,20.8984,256000.0
2009-11-04 15:40:00,29.83,29.85,29.63,29.63,451600.0,20.9055,20.9195,20.7653,20.7653,451600.0
2009-11-04 15:50:00,29.63,29.7,29.52,29.58,598700.0,20.7653,20.8143,20.6882,20.7302,598700.0
2009-11-05 09:30:00,28.99,29.31,28.77,28.8,518500.0,20.3168,20.541,20.1626,20.1836,518500.0
2009-11-05 09:40:00,28.81,28.82,28.43,28.5,401400.0,20.1906,20.1976,19.9243,19.9734,401400.0
2009-11-05 09:50:00,28.51,28.67,28.12,28.12,452000.0,19.9804,20.0925,19.7071,19.7071,452000.0
2009-11-05 10:00:00,28.12,28.34,28.08,28.18,397500.0,19.7071,19.8612,19.679,19.7491,397500.0
2009-11-05 10:10:00,28.19,28.29,28.1,28.19,280900.0,19.7561,19.8262,19.693,19.7561,280900.0
2009-11-05 10:20:00,28.2,28.23,27.93,28.12,389100.0,19.7631,19.7841,19.5739,19.7071,389100.0
2009-11-05 10:30:00,28.12,28.26,28.01,28.23,226700.0,19.7071,19.8052,19.63,19.7841,226700.0
2009-11-05 10:40:00,28.24,28.49,28.23,28.44,375300.0,19.7912,19.9664,19.7841,19.9313,375300.0
2009-11-05 10:50:00,28.45,28.45,28.28,28.31,261400.0,19.9383,19.9383,19.8192,19.8402,261400.0
2009-11-05 11:00:00,28.33,28.41,28.28,28.39,139700.0,19.8542,19.9103,19.8192,19.8963,139700.0
2009-11-05 11:10:00,28.4,28.57,28.39,28.47,241700.0,19.9033,20.0224,19.8963,19.9523,241700.0
2009-11-05 11:20:00,28.48,28.48,28.22,28.22,279600.0,19.9593,19.9593,19.7771,19.7771,279600.0
2009-11-05 11:30:00,28.23,28.25,28.04,28.04,151900.0,19.7841,19.7982,19.651,19.651,151900.0
2009-11-05 11:40:00,28.03,28.05,27.88,27.91,344700.0,19.644,19.658,19.5389,19.5599,344700.0
2009-11-05 11:50:00,27.92,27.94,27.67,27.67,333900.0,19.5669,19.5809,19.3917,19.3917,333900.0
2009-11-05 12:00:00,27.68,28.02,27.66,28.0,261900.0,19.3987,19.637,19.3847,19.623,261900.0
2009-11-05 12:10:00,28.02,28.2,28.0,28.14,200800.0,19.637,19.7631,19.623,19.7211,200800.0
2009-11-05 12:20:00,28.13,28.35,28.12,28.35,166100.0,19.7141,19.8682,19.7071,19.8682,166100.0
2009-11-05 12:30:00,28.34,28.38,28.25,28.38,218100.0,19.8612,19.8893,19.7982,19.8893,218100.0
2009-11-05 12:40:00,28.37,28.38,28.17,28.19,81100.0,19.8823,19.8893,19.7421,19.7561,81100.0
2009-11-05 12:50:00,28.18,28.23,28.11,28.23,190000.0,19.7491,19.7841,19.7,19.7841,190000.0
2009-11-05 13:00:00,28.23,28.3,28.22,28.23,110000.0,19.7841,19.8332,19.7771,19.7841,110000.0
2009-11-05 13:10:00,28.23,28.34,28.19,28.26,205000.0,19.7841,19.8612,19.7561,19.8052,205000.0
2009-11-05 13:20:00,28.25,28.37,28.25,28.32,104600.0,19.7982,19.8823,19.7982,19.8472,104600.0
2009-11-05 13:30:00,28.31,28.38,28.31,28.37,88900.0,19.8402,19.8893,19.8402,19.8823,88900.0
2009-11-05 13:40:00,28.37,28.42,28.35,28.38,98500.0,19.8823,19.9173,19.8682,19.8893,98500.0
2009-11-05 13:50:00,28.38,28.43,28.33,28.36,112400.0,19.8893,19.9243,19.8542,19.8752,112400.0
2009-11-05 14:00:00,28.35,28.39,28.29,28.34,221000.0,19.8682,19.8963,19.8262,19.8612,221000.0
2009-11-05 14:10:00,28.33,28.4,28.33,28.36,129500.0,19.8542,19.9033,19.8542,19.8752,129500.0
2009-11-05 14:20:00,28.36,28.45,28.36,28.37,116000.0,19.8752,19.9383,19.8752,19.8823,116000.0
2009-11-05 14:30:00,28.38,28.4,28.34,28.35,308300.0,19.8893,19.9033,19.8612,19.8682,308300.0
2009-11-05 14:40:00,28.35,28.46,28.35,28.43,136500.0,19.8682,19.9453,19.8682,19.9243,136500.0
2009-11-05 14:50:00,28.44,28.67,28.44,28.67,225900.0,19.9313,20.0925,19.9313,20.0925,225900.0
2009-11-05 15:00:00,28.66,28.78,28.65,28.75,239500.0,20.0855,20.1696,20.0785,20.1486,239500.0
2009-11-05 15:10:00,28.75,28.85,28.72,28.84,150200.0,20.1486,20.2187,20.1275,20.2116,150200.0
2009-11-05 15:20:00,28.83,28.89,28.73,28.85,245000.0,20.2046,20.2467,20.1346,20.2187,245000.0
2009-11-05 15:30:00,28.84,28.88,28.79,28.8,275400.0,20.2116,20.2397,20.1766,20.1836,275400.0
2009-11-05 15:40:00,28.8,28.86,28.79,28.85,441700.0,20.1836,20.2257,20.1766,20.2187,441700.0
2009-11-05 15:50:00,28.85,29.1,28.85,29.05,912700.0,20.2187,20.3939,20.2187,20.3588,912700.0
2009-11-06 09:30:00,28.6,28.96,28.57,28.88,156300.0,20.0434,20.2957,20.0224,20.2397,156300.0
2009-11-06 09:40:00,28.89,29.09,28.8,29.0,131800.0,20.2467,20.3868,20.1836,20.3238,131800.0
2009-11-06 09:50:00,29.02,29.13,28.93,28.97,135000.0,20.3378,20.4149,20.2747,20.3027,135000.0
2009-11-06 10:00:00,28.97,29.09,28.91,28.99,101600.0,20.3027,20.3868,20.2607,20.3168,101600.0
2009-11-06 10:10:00,29.0,29.09,29.0,29.01,65800.0,20.3238,20.3868,20.3238,20.3308,65800.0
2009-11-06 10:20:00,29.01,29.02,28.81,28.81,58400.0,20.3308,20.3378,20.1906,20.1906,58400.0
2009-11-06 10:30:00,28.81,28.91,28.76,28.81,57200.0,20.1906,20.2607,20.1556,20.1906,57200.0
2009-11-06 10:40:00,28.8,28.83,28.68,28.82,82600.0,20.1836,20.2046,20.0995,20.1976,82600.0
2009-11-06 10:50:00,28.82,29.0,28.8,28.97,30800.0,20.1976,20.3238,20.1836,20.3027,30800.0
2009-11-06 11:00:00,28.97,29.05,28.96,29.05,48700.0,20.3027,20.3588,20.2957,20.3588,48700.0
2009-11-06 11:10:00,29.05,29.05,28.97,28.97,29600.0,20.3588,20.3588,20.3027,20.3027,29600.0
2009-11-06 11:20:00,28.97,28.98,28.86,28.98,45700.0,20.3027,20.3098,20.2257,20.3098,45700.0
2009-11-06 11:30:00,28.96,28.99,28.9,28.91,49700.0,20.2957,20.3168,20.2537,20.2607,49700.0
2009-11-06 11:40:00,28.9,29.03,28.9,28.96,73300.0,20.2537,20.3448,20.2537,20.2957,73300.0
2009-11-06 11:50:00,28.97,29.01,28.92,28.94,61900.0,20.3027,20.3308,20.2677,20.2817,61900.0
2009-11-06 12:00:00,28.95,28.99,28.9,28.96,32400.0,20.2887,20.3168,20.2537,20.2957,32400.0
2009-11-06 12:10:00,28.95,29.07,28.92,28.93,72600.0,20.2887,20.3728,20.2677,20.2747,72600.0
2009-11-06 12:20:00,28.94,29.07,28.94,28.98,72000.0,20.2817,20.3728,20.2817,20.3098,72000.0
2009-11-06 12:30:00,28.98,29.02,28.91,28.96,75400.0,20.3098,20.3378,20.2607,20.2957,75400.0
2009-11-06 12:40:00,28.96,28.97,28.87,28.88,40500.0,20.2957,20.3027,20.2327,20.2397,40500.0
2009-11-06 12:50:00,28.89,28.95,28.88,28.93,37300.0,20.2467,20.2887,20.2397,20.2747,37300.0
2009-11-06 13:00:00,28.94,29.01,28.88,28.97,57300.0,20.2817,20.3308,20.2397,20.3027,57300.0
2009-11-06 13:10:00,28.97,28.99,28.91,28.92,51900.0,20.3027,20.3168,20.2607,20.2677,51900.0
2009-11-06 13:20:00,28.92,28.95,28.88,28.91,24800.0,20.2677,20.2887,20.2397,20.2607,24800.0
2009-11-06 13:30:00,28.92,29.0,28.9,28.94,24300.0,20.2677,20.3238,20.2537,20.2817,24300.0
2009-11-06 13:40:00,28.94,29.0,28.94,28.96,34800.0,20.2817,20.3238,20.2817,20.2957,34800.0
2009-11-06 13:50:00,28.95,28.98,28.92,28.92,33200.0,20.2887,20.3098,20.2677,20.2677,33200.0
2009-11-06 14:00:00,28.92,28.93,28.87,28.9,91400.0,20.2677,20.2747,20.2327,20.2537,91400.0
2009-11-06 14:10:00,28.9,28.95,28.9,28.95,22900.0,20.2537,20.2887,20.2537,20.2887,22900.0
2009-11-06 14:20:00,28.95,28.97,28.91,28.94,56000.0,20.2887,20.3027,20.2607,20.2817,56000.0
2009-11-06 14:30:00,28.94,28.94,28.9,28.9,38500.0,20.2817,20.2817,20.2537,20.2537,38500.0
2009-11-06 14:40:00,28.91,28.92,28.86,28.88,55600.0,20.2607,20.2677,20.2257,20.2397,55600.0
2009-11-06 14:50:00,28.88,28.88,28.8,28.82,47200.0,20.2397,20.2397,20.1836,20.1976,47200.0
2009-11-06 15:00:00,28.82,28.89,28.78,28.87,66600.0,20.1976,20.2467,20.1696,20.2327,66600.0
2009-11-06 15:10:00,28.87,28.91,28.82,28.86,56900.0,20.2327,20.2607,20.1976,20.2257,56900.0
2009-11-06 15:20:00,28.87,28.92,28.83,28.91,79300.0,20.2327,20.2677,20.2046,20.2607,79300.0
2009-11-06 15:30:00,28.91,28.92,28.86,28.89,68500.0,20.2607,20.2677,20.2257,20.2467,68500.0
2009-11-06 15:40:00,28.89,28.89,28.89,28.89,0.0,20.2467,20.2467,20.2467,20.2467,0.0
2009-11-06 15:50:00,28.89,28.89,28.89,28.89,0.0,20.2467,20.2467,20.2467,20.2467,0.0
2009-11-09 09:30:00,28.98,29.09,28.84,29.01,144600.0,20.3098,20.3868,20.2116,20.3308,144600.0
2009-11-09 09:40:00,29.03,29.08,28.92,28.99,76400.0,20.3448,20.3798,20.2677,20.3168,76400.0
2009-11-09 09:50:00,28.99,29.01,28.89,28.91,117900.0,20.3168,20.3308,20.2467,20.2607,117900.0
2009-11-09 10:00:00,28.91,29.08,28.91,29.03,138100.0,20.2607,20.3798,20.2607,20.3448,138100.0
2009-11-09 10:10:00,29.03,29.08,29.01,29.02,86100.0,20.3448,20.3798,20.3308,20.3378,86100.0
2009-11-09 10:20:00,29.02,29.09,29.0,29.08,74300.0,20.3378,20.3868,20.3238,20.3798,74300.0
2009-11-09 10:30:00,29.08,29.11,29.04,29.07,66800.0,20.3798,20.4009,20.3518,20.3728,66800.0
2009-11-09 10:40:00,29.07,29.07,28.99,29.02,128400.0,20.3728,20.3728,20.3168,20.3378,128400.0
2009-11-09 10:50:00,29.02,29.15,28.99,29.14,136800.0,20.3378,20.4289,20.3168,20.4219,136800.0
2009-11-09 11:00:00,29.14,29.18,29.09,29.12,76100.0,20.4219,20.4499,20.3868,20.4079,76100.0
2009-11-09 11:10:00,29.13,29.21,29.12,29.2,82600.0,20.4149,20.4709,20.4079,20.4639,82600.0
2009-11-09 11:20:00,29.2,29.25,29.15,29.17,63700.0,20.4639,20.499,20.4289,20.4429,63700.0
2009-11-09 11:30:00,29.16,29.2,29.12,29.13,29100.0,20.4359,20.4639,20.4079,20.4149,29100.0
2009-11-09 11:40:00,29.12,29.29,29.11,29.26,60100.0,20.4079,20.527,20.4009,20.506,60100.0
2009-11-09 11:50:00,29.26,29.26,29.21,29.21,82600.0,20.506,20.506,20.4709,20.4709,82600.0
2009-11-09 12:00:00,29.22,29.25,29.19,29.19,51100.0,20.478,20.499,20.4569,20.4569,51100.0
2009-11-09 12:10:00,29.19,29.28,29.19,29.26,45900.0,20.4569,20.52,20.4569,20.506,45900.0
2009-11-09 12:20:00,29.28,29.28,29.2,29.21,125600.0,20.52,20.52,20.4639,20.4709,125600.0
2009-11-09 12:30:00,29.21,29.26,29.21,29.23,40500.0,20.4709,20.506,20.4709,20.485,40500.0
2009-11-09 12:40:00,29.23,29.3,29.23,29.28,61600.0,20.485,20.534,20.485,20.52,61600.0
2009-11-09 12:50:00,29.28,29.39,29.26,29.39,57700.0,20.52,20.5971,20.506,20.5971,57700.0
2009-11-09 13:00:00,29.39,29.4,29.35,29.36,140600.0,20.5971,20.6041,20.5691,20.5761,140600.0
2009-11-09 13:10:00,29.35,29.4,29.34,29.39,54200.0,20.5691,20.6041,20.5621,20.5971,54200.0
2009-11-09 13:20:00,29.39,29.4,29.34,29.35,71300.0,20.5971,20.6041,20.5621,20.5691,71300.0
2009-11-09 13:30:00,29.35,29.36,29.3,29.35,107500.0,20.5691,20.5761,20.534,20.5691,107500.0
2009-11-09 13:40:00,29.34,29.36,29.28,29.29,131800.0,20.5621,20.5761,20.52,20.527,131800.0
2009-11-09 13:50:00,29.29,29.33,29.26,29.32,88900.0,20.527,20.555,20.506,20.548,88900.0
2009-11-09 14:00:00,29.31,29.34,29.26,29.29,119600.0,20.541,20.5621,20.506,20.527,119600.0
2009-11-09 14:10:00,29.29,29.33,29.27,29.3,68400.0,20.527,20.555,20.513,20.534,68400.0
2009-11-09 14:20:00,29.3,29.34,29.28,29.32,68800.0,20.534,20.5621,20.52,20.548,68800.0
2009-11-09 14:30:00,29.32,29.33,29.28,29.31,146100.0,20.548,20.555,20.52,20.541,146100.0
2009-11-09 14:40:00,29.3,29.35,29.29,29.31,147100.0,20.534,20.5691,20.527,20.541,147100.0
2009-11-09 14:50:00,29.31,29.33,29.28,29.29,152800.0,20.541,20.555,20.52,20.527,152800.0
2009-11-09 15:00:00,29.3,29.31,29.27,29.27,149800.0,20.534,20.541,20.513,20.513,149800.0
2009-11-09 15:10:00,29.27,29.35,29.27,29.33,198100.0,20.513,20.5691,20.513,20.555,198100.0
2009-11-09 15:20:00,29.33,29.34,29.23,29.26,227600.0,20.555,20.5621,20.485,20.506,227600.0
2009-11-09 15:30:00,29.26,29.3,29.22,29.26,244700.0,20.506,20.534,20.478,20.506,244700.0
2009-11-09 15:40:00,29.27,29.4,29.27,29.37,383400.0,20.513,20.6041,20.513,20.5831,383400.0
2009-11-09 15:50:00,29.38,29.52,29.37,29.51,990900.0,20.5901,20.6882,20.5831,20.6812,990900.0
2009-11-10 09:30:00,29.44,29.45,29.27,29.42,101700.0,20.6321,20.6391,20.513,20.6181,101700.0
2009-11-10 09:40:00,29.39,29.5,29.26,29.41,73200.0,20.5971,20.6742,20.506,20.6111,73200.0
2009-11-10 09:50:00,29.41,29.5,29.3,29.3,164300.0,20.6111,20.6742,20.534,20.534,164300.0
2009-11-10 10:00:00,29.3,29.47,29.21,29.45,153200.0,20.534,20.6532,20.4709,20.6391,153200.0
2009-11-10 10:10:00,29.45,29.53,29.42,29.44,149200.0,20.6391,20.6952,20.6181,20.6321,149200.0
2009-11-10 10:20:00,29.44,29.46,29.35,29.44,126600.0,20.6321,20.6462,20.5691,20.6321,126600.0
2009-11-10 10:30:00,29.44,29.49,29.42,29.43,107100.0,20.6321,20.6672,20.6181,20.6251,107100.0
2009-11-10 10:40:00,29.44,29.5,29.37,29.39,86100.0,20.6321,20.6742,20.5831,20.5971,86100.0
2009-11-10 10:50:00,29.38,29.39,29.3,29.32,65000.0,20.5901,20.5971,20.534,20.548,65000.0
2009-11-10 11:00:00,29.31,29.37,29.23,29.27,129000.0,20.541,20.5831,20.485,20.513,129000.0
2009-11-10 11:10:00,29.27,29.28,29.21,29.23,110500.0,20.513,20.52,20.4709,20.485,110500.0
2009-11-10 11:20:00,29.23,29.23,29.14,29.2,128300.0,20.485,20.485,20.4219,20.4639,128300.0
2009-11-10 11:30:00,29.2,29.33,29.17,29.32,123500.0,20.4639,20.555,20.4429,20.548,123500.0
2009-11-10 11:40:00,29.31,29.34,29.22,29.28,93700.0,20.541,20.5621,20.478,20.52,93700.0
2009-11-10 11:50:00,29.28,29.29,29.12,29.13,144600.0,20.52,20.527,20.4079,20.4149,144600.0
2009-11-10 12:00:00,29.14,29.17,29.12,29.15,78500.0,20.4219,20.4429,20.4079,20.4289,78500.0
2009-11-10 12:10:00,29.15,29.21,29.14,29.21,70100.0,20.4289,20.4709,20.4219,20.4709,70100.0
2009-11-10 12:20:00,29.21,29.22,29.06,29.06,148300.0,20.4709,20.478,20.3658,20.3658,148300.0
2009-11-10 12:30:00,29.06,29.11,28.99,29.0,148300.0,20.3658,20.4009,20.3168,20.3238,148300.0
2009-11-10 12:40:00,29.0,29.02,28.98,29.01,107200.0,20.3238,20.3378,20.3098,20.3308,107200.0
2009-11-10 12:50:00,29.01,29.14,29.0,29.14,126900.0,20.3308,20.4219,20.3238,20.4219,126900.0
2009-11-10 13:00:00,29.14,29.14,29.08,29.13,72700.0,20.4219,20.4219,20.3798,20.4149,72700.0
2009-11-10 13:10:00,29.13,29.16,29.08,29.16,60800.0,20.4149,20.4359,20.3798,20.4359,60800.0
2009-11-10 13:20:00,29.15,29.15,29.07,29.07,73200.0,20.4289,20.4289,20.3728,20.3728,73200.0
2009-11-10 13:30:00,29.07,29.18,29.07,29.14,86100.0,20.3728,20.4499,20.3728,20.4219,86100.0
2009-11-10 13:40:00,29.14,29.15,29.12,29.15,73700.0,20.4219,20.4289,20.4079,20.4289,73700.0
2009-11-10 13:50:00,29.15,29.17,29.09,29.15,111100.0,20.4289,20.4429,20.3868,20.4289,111100.0
2009-11-10 14:00:00,29.15,29.23,29.13,29.23,121600.0,20.4289,20.485,20.4149,20.485,121600.0
2009-11-10 14:10:00,29.23,29.23,29.15,29.16,78300.0,20.485,20.485,20.4289,20.4359,78300.0
2009-11-10 14:20:00,29.16,29.25,29.15,29.23,96900.0,20.4359,20.499,20.4289,20.485,96900.0
2009-11-10 14:30:00,29.22,29.3,29.21,29.24,180300.0,20.478,20.534,20.4709,20.492,180300.0
2009-11-10 14:40:00,29.25,29.3,29.2,29.27,140900.0,20.499,20.534,20.4639,20.513,140900.0
2009-11-10 14:50:00,29.27,29.32,29.25,29.29,142000.0,20.513,20.548,20.499,20.527,142000.0
2009-11-10 15:00:00,29.29,29.31,29.25,29.28,100400.0,20.527,20.541,20.499,20.52,100400.0
2009-11-10 15:10:00,29.28,29.36,29.26,29.29,260500.0,20.52,20.5761,20.506,20.527,260500.0
2009-11-10 15:20:00,29.3,29.31,29.25,29.3,110100.0,20.534,20.541,20.499,20.534,110100.0
2009-11-10 15:30:00,29.28,29.31,29.21,29.28,176200.0,20.52,20.541,20.4709,20.52,176200.0
2009-11-10 15:40:00,29.28,29.32,29.26,29.3,223400.0,20.52,20.548,20.506,20.534,223400.0
2009-11-10 15:50:00,29.3,29.32,29.26,29.28,434600.0,20.534,20.548,20.506,20.52,434600.0
2009-11-11 09:30:00,29.53,29.6,29.2,29.37,154200.0,20.6952,20.7443,20.4639,20.5831,154200.0
2009-11-11 09:40:00,29.37,29.38,29.24,29.28,130500.0,20.5831,20.5901,20.492,20.52,130500.0
2009-11-11 09:50:00,29.28,29.4,29.23,29.32,196200.0,20.52,20.6041,20.485,20.548,196200.0
2009-11-11 10:00:00,29.32,29.44,29.29,29.39,191200.0,20.548,20.6321,20.527,20.5971,191200.0
2009-11-11 10:10:00,29.39,29.52,29.38,29.42,142100.0,20.5971,20.6882,20.5901,20.6181,142100.0
2009-11-11 10:20:00,29.43,29.44,29.29,29.3,176400.0,20.6251,20.6321,20.527,20.534,176400.0
2009-11-11 10:30:00,29.3,29.32,29.23,29.28,136300.0,20.534,20.548,20.485,20.52,136300.0
2009-11-11 10:40:00,29.27,29.35,29.26,29.32,148000.0,20.513,20.5691,20.506,20.548,148000.0
2009-11-11 10:50:00,29.33,29.37,29.23,29.37,78700.0,20.555,20.5831,20.485,20.5831,78700.0
2009-11-11 11:00:00,29.37,29.42,29.29,29.29,83100.0,20.5831,20.6181,20.527,20.527,83100.0
2009-11-11 11:10:00,29.28,29.35,29.25,29.35,87200.0,20.52,20.5691,20.499,20.5691,87200.0
2009-11-11 11:20:00,29.34,29.35,29.29,29.35,69500.0,20.5621,20.5691,20.527,20.5691,69500.0
2009-11-11 11:30:00,29.34,29.4,29.29,29.39,97100.0,20.5621,20.6041,20.527,20.5971,97100.0
2009-11-11 11:40:00,29.4,29.41,29.33,29.33,60100.0,20.6041,20.6111,20.555,20.555,60100.0
2009-11-11 11:50:00,29.33,29.35,29.26,29.34,76300.0,20.555,20.5691,20.506,20.5621,76300.0
2009-11-11 12:00:00,29.33,29.36,29.3,29.34,114700.0,20.555,20.5761,20.534,20.5621,114700.0
2009-11-11 12:10:00,29.34,29.4,29.31,29.33,84800.0,20.5621,20.6041,20.541,20.555,84800.0
2009-11-11 12:20:00,29.34,29.36,29.33,29.35,98900.0,20.5621,20.5761,20.555,20.5691,98900.0
2009-11-11 12:30:00,29.34,29.36,29.32,29.34,274300.0,20.5621,20.5761,20.548,20.5621,274300.0
2009-11-11 12:40:00,29.34,29.34,29.21,29.21,132400.0,20.5621,20.5621,20.4709,20.4709,132400.0
2009-11-11 12:50:00,29.21,29.26,29.18,29.25,140800.0,20.4709,20.506,20.4499,20.499,140800.0
2009-11-11 13:00:00,29.25,29.35,29.19,29.35,63100.0,20.499,20.5691,20.4569,20.5691,63100.0
2009-11-11 13:10:00,29.36,29.38,29.31,29.34,71600.0,20.5761,20.5901,20.541,20.5621,71600.0
2009-11-11 13:20:00,29.34,29.39,29.33,29.35,83400.0,20.5621,20.5971,20.555,20.5691,83400.0
2009-11-11 13:30:00,29.34,29.41,29.29,29.3,50900.0,20.5621,20.6111,20.527,20.534,50900.0
2009-11-11 13:40:00,29.29,29.31,29.24,29.26,86100.0,20.527,20.541,20.492,20.506,86100.0
2009-11-11 13:50:00,29.26,29.38,29.26,29.35,65500.0,20.506,20.5901,20.506,20.5691,65500.0
2009-11-11 14:00:00,29.35,29.45,29.33,29.43,89100.0,20.5691,20.6391,20.555,20.6251,89100.0
2009-11-11 14:10:00,29.42,29.43,29.32,29.34,85900.0,20.6181,20.6251,20.548,20.5621,85900.0
2009-11-11 14:20:00,29.33,29.35,29.3,29.31,73600.0,20.555,20.5691,20.534,20.541,73600.0
2009-11-11 14:30:00,29.31,29.38,29.3,29.36,70500.0,20.541,20.5901,20.534,20.5761,70500.0
2009-11-11 14:40:00,29.37,29.37,29.3,29.35,86000.0,20.5831,20.5831,20.534,20.5691,86000.0
2009-11-11 14:50:00,29.35,29.41,29.33,29.33,90700.0,20.5691,20.6111,20.555,20.555,90700.0
2009-11-11 15:00:00,29.33,29.39,29.32,29.36,77900.0,20.555,20.5971,20.548,20.5761,77900.0
2009-11-11 15:10:00,29.36,29.36,29.27,29.28,96500.0,20.5761,20.5761,20.513,20.52,96500.0
2009-11-11 15:20:00,29.28,29.36,29.28,29.35,112800.0,20.52,20.5761,20.52,20.5691,112800.0
2009-11-11 15:30:00,29.35,29.35,29.28,29.33,175000.0,20.5691,20.5691,20.52,20.555,175000.0
2009-11-11 15:40:00,29.34,29.38,29.29,29.36,163600.0,20.5621,20.5901,20.527,20.5761,163600.0
2009-11-11 15:50:00,29.37,29.4,29.29,29.4,553200.0,20.5831,20.6041,20.527,20.6041,553200.0
2009-11-12 09:30:00,29.33,29.35,28.95,29.16,144200.0,20.555,20.5691,20.2887,20.4359,144200.0
2009-11-12 09:40:00,29.17,29.17,29.03,29.16,111100.0,20.4429,20.4429,20.3448,20.4359,111100.0
2009-11-12 09:50:00,29.15,29.34,29.15,29.21,114300.0,20.4289,20.5621,20.4289,20.4709,114300.0
2009-11-12 10:00:00,29.21,29.3,29.11,29.19,93100.0,20.4709,20.534,20.4009,20.4569,93100.0
2009-11-12 10:10:00,29.19,29.22,29.13,29.16,53300.0,20.4569,20.478,20.4149,20.4359,53300.0
2009-11-12 10:20:00,29.18,29.28,29.17,29.19,52500.0,20.4499,20.52,20.4429,20.4569,52500.0
2009-11-12 10:30:00,29.18,29.18,29.09,29.15,40300.0,20.4499,20.4499,20.3868,20.4289,40300.0
2009-11-12 10:40:00,29.15,29.23,29.11,29.17,40300.0,20.4289,20.485,20.4009,20.4429,40300.0
2009-11-12 10:50:00,29.16,29.18,29.03,29.04,87400.0,20.4359,20.4499,20.3448,20.3518,87400.0
2009-11-12 11:00:00,29.03,29.04,28.84,28.88,180700.0,20.3448,20.3518,20.2116,20.2397,180700.0
2009-11-12 11:10:00,28.88,28.94,28.84,28.94,139600.0,20.2397,20.2817,20.2116,20.2817,139600.0
2009-11-12 11:20:00,28.94,28.95,28.82,28.84,108600.0,20.2817,20.2887,20.1976,20.2116,108600.0
2009-11-12 11:30:00,28.84,28.95,28.81,28.95,87200.0,20.2116,20.2887,20.1906,20.2887,87200.0
2009-11-12 11:40:00,28.94,29.03,28.91,28.97,95400.0,20.2817,20.3448,20.2607,20.3027,95400.0
2009-11-12 11:50:00,28.97,29.07,28.96,29.04,101900.0,20.3027,20.3728,20.2957,20.3518,101900.0
2009-11-12 12:00:00,29.04,29.14,29.0,29.12,115800.0,20.3518,20.4219,20.3238,20.4079,115800.0
2009-11-12 12:10:00,29.12,29.15,29.06,29.1,41100.0,20.4079,20.4289,20.3658,20.3939,41100.0
2009-11-12 12:20:00,29.11,29.14,29.09,29.14,40600.0,20.4009,20.4219,20.3868,20.4219,40600.0
2009-11-12 12:30:00,29.13,29.13,29.02,29.09,70600.0,20.4149,20.4149,20.3378,20.3868,70600.0
2009-11-12 12:40:00,29.09,29.16,29.08,29.16,60800.0,20.3868,20.4359,20.3798,20.4359,60800.0
2009-11-12 12:50:00,29.16,29.23,29.11,29.11,102900.0,20.4359,20.485,20.4009,20.4009,102900.0
2009-11-12 13:00:00,29.11,29.12,28.98,29.02,67100.0,20.4009,20.4079,20.3098,20.3378,67100.0
2009-11-12 13:10:00,29.03,29.13,29.0,29.06,39400.0,20.3448,20.4149,20.3238,20.3658,39400.0
2009-11-12 13:20:00,29.05,29.09,29.03,29.09,27500.0,20.3588,20.3868,20.3448,20.3868,27500.0
2009-11-12 13:30:00,29.08,29.11,28.99,28.99,90800.0,20.3798,20.4009,20.3168,20.3168,90800.0
2009-11-12 13:40:00,28.98,29.03,28.94,29.0,66300.0,20.3098,20.3448,20.2817,20.3238,66300.0
2009-11-12 13:50:00,29.0,29.01,28.95,28.98,46000.0,20.3238,20.3308,20.2887,20.3098,46000.0
2009-11-12 14:00:00,28.98,29.04,28.97,29.04,58900.0,20.3098,20.3518,20.3027,20.3518,58900.0
2009-11-12 14:10:00,29.03,29.06,28.98,29.0,68600.0,20.3448,20.3658,20.3098,20.3238,68600.0
2009-11-12 14:20:00,29.0,29.05,28.97,29.05,111500.0,20.3238,20.3588,20.3027,20.3588,111500.0
2009-11-12 14:30:00,29.04,29.04,28.98,29.0,63500.0,20.3518,20.3518,20.3098,20.3238,63500.0
2009-11-12 14:40:00,28.99,29.0,28.92,28.92,101400.0,20.3168,20.3238,20.2677,20.2677,101400.0
2009-11-12 14:50:00,28.93,28.99,28.9,28.95,70100.0,20.2747,20.3168,20.2537,20.2887,70100.0
2009-11-12 15:00:00,28.95,29.0,28.86,28.9,98200.0,20.2887,20.3238,20.2257,20.2537,98200.0
2009-11-12 15:10:00,28.9,28.92,28.83,28.9,113700.0,20.2537,20.2677,20.2046,20.2537,113700.0
2009-11-12 15:20:00,28.89,28.89,28.82,28.83,116000.0,20.2467,20.2467,20.1976,20.2046,116000.0
2009-11-12 15:30:00,28.82,28.89,28.79,28.81,278100.0,20.1976,20.2467,20.1766,20.1906,278100.0
2009-11-12 15:40:00,28.82,28.89,28.79,28.82,332200.0,20.1976,20.2467,20.1766,20.1976,332200.0
2009-11-12 15:50:00,28.82,28.89,28.81,28.85,405900.0,20.1976,20.2467,20.1906,20.2187,405900.0
2009-11-13 09:30:00,28.86,28.97,28.78,28.87,92500.0,20.2257,20.3027,20.1696,20.2327,92500.0
2009-11-13 09:40:00,28.86,28.93,28.77,28.89,131700.0,20.2257,20.2747,20.1626,20.2467,131700.0
2009-11-13 09:50:00,28.89,28.92,28.65,28.68,357100.0,20.2467,20.2677,20.0785,20.0995,357100.0
2009-11-13 10:00:00,28.68,28.85,28.63,28.74,214200.0,20.0995,20.2187,20.0645,20.1416,214200.0
2009-11-13 10:10:00,28.73,28.78,28.65,28.76,97300.0,20.1346,20.1696,20.0785,20.1556,97300.0
2009-11-13 10:20:00,28.76,28.85,28.75,28.8,142400.0,20.1556,20.2187,20.1486,20.1836,142400.0
2009-11-13 10:30:00,28.8,28.88,28.73,28.81,106100.0,20.1836,20.2397,20.1346,20.1906,106100.0
2009-11-13 10:40:00,28.82,28.96,28.79,28.93,64800.0,20.1976,20.2957,20.1766,20.2747,64800.0
2009-11-13 10:50:00,28.92,29.05,28.92,28.97,77100.0,20.2677,20.3588,20.2677,20.3027,77100.0
2009-11-13 11:00:00,28.96,28.99,28.91,28.92,82500.0,20.2957,20.3168,20.2607,20.2677,82500.0
2009-11-13 11:10:00,28.93,28.94,28.88,28.92,39000.0,20.2747,20.2817,20.2397,20.2677,39000.0
2009-11-13 11:20:00,28.91,28.99,28.9,28.94,55600.0,20.2607,20.3168,20.2537,20.2817,55600.0
2009-11-13 11:30:00,28.93,28.93,28.85,28.85,83800.0,20.2747,20.2747,20.2187,20.2187,83800.0
2009-11-13 11:40:00,28.85,28.86,28.79,28.82,42300.0,20.2187,20.2257,20.1766,20.1976,42300.0
2009-11-13 11:50:00,28.83,28.92,28.83,28.9,93700.0,20.2046,20.2677,20.2046,20.2537,93700.0
2009-11-13 12:00:00,28.89,29.0,28.89,28.99,38600.0,20.2467,20.3238,20.2467,20.3168,38600.0
2009-11-13 12:10:00,29.0,29.04,28.97,29.03,116800.0,20.3238,20.3518,20.3027,20.3448,116800.0
2009-11-13 12:20:00,29.02,29.06,28.99,29.02,76500.0,20.3378,20.3658,20.3168,20.3378,76500.0
2009-11-13 12:30:00,29.02,29.04,28.97,28.98,54000.0,20.3378,20.3518,20.3027,20.3098,54000.0
2009-11-13 12:40:00,28.99,28.99,28.9,28.9,56600.0,20.3168,20.3168,20.2537,20.2537,56600.0
2009-11-13 12:50:00,28.9,28.96,28.9,28.94,62500.0,20.2537,20.2957,20.2537,20.2817,62500.0
2009-11-13 13:00:00,28.94,28.98,28.92,28.97,62900.0,20.2817,20.3098,20.2677,20.3027,62900.0
2009-11-13 13:10:00,28.97,29.0,28.92,28.94,114100.0,20.3027,20.3238,20.2677,20.2817,114100.0
2009-11-13 13:20:00,28.95,29.02,28.95,29.0,78300.0,20.2887,20.3378,20.2887,20.3238,78300.0
2009-11-13 13:30:00,29.0,29.02,28.96,29.02,44600.0,20.3238,20.3378,20.2957,20.3378,44600.0
2009-11-13 13:40:00,29.02,29.04,28.91,28.91,61900.0,20.3378,20.3518,20.2607,20.2607,61900.0
2009-11-13 13:50:00,28.91,28.92,28.79,28.82,153500.0,20.2607,20.2677,20.1766,20.1976,153500.0
2009-11-13 14:00:00,28.82,28.88,28.81,28.83,49500.0,20.1976,20.2397,20.1906,20.2046,49500.0
2009-11-13 14:10:00,28.83,28.84,28.8,28.8,94800.0,20.2046,20.2116,20.1836,20.1836,94800.0
2009-11-13 14:20:00,28.8,28.8,28.71,28.74,76500.0,20.1836,20.1836,20.1205,20.1416,76500.0
2009-11-13 14:30:00,28.73,28.77,28.68,28.7,93200.0,20.1346,20.1626,20.0995,20.1135,93200.0
2009-11-13 14:40:00,28.7,28.78,28.68,28.74,61500.0,20.1135,20.1696,20.0995,20.1416,61500.0
2009-11-13 14:50:00,28.74,28.74,28.59,28.6,135300.0,20.1416,20.1416,20.0364,20.0434,135300.0
2009-11-13 15:00:00,28.61,28.74,28.57,28.74,131800.0,20.0505,20.1416,20.0224,20.1416,131800.0
2009-11-13 15:10:00,28.75,28.78,28.69,28.74,93200.0,20.1486,20.1696,20.1065,20.1416,93200.0
2009-11-13 15:20:00,28.75,28.79,28.71,28.78,126100.0,20.1486,20.1766,20.1205,20.1696,126100.0
2009-11-13 15:30:00,28.78,28.88,28.77,28.77,99500.0,20.1696,20.2397,20.1626,20.1626,99500.0
2009-11-13 15:40:00,28.78,28.91,28.77,28.83,155300.0,20.1696,20.2607,20.1626,20.2046,155300.0
2009-11-13 15:50:00,28.84,28.92,28.81,28.91,301200.0,20.2116,20.2677,20.1906,20.2607,301200.0
2009-11-16 09:30:00,29.1,29.24,29.07,29.07,76700.0,20.3939,20.492,20.3728,20.3728,76700.0
2009-11-16 09:40:00,29.08,29.16,29.05,29.14,74100.0,20.3798,20.4359,20.3588,20.4219,74100.0
2009-11-16 09:50:00,29.14,29.17,29.08,29.13,65300.0,20.4219,20.4429,20.3798,20.4149,65300.0
2009-11-16 10:00:00,29.13,29.17,29.11,29.12,93800.0,20.4149,20.4429,20.4009,20.4079,93800.0
2009-11-16 10:10:00,29.12,29.2,29.1,29.2,75400.0,20.4079,20.4639,20.3939,20.4639,75400.0
2009-11-16 10:20:00,29.21,29.21,29.15,29.2,40100.0,20.4709,20.4709,20.4289,20.4639,40100.0
2009-11-16 10:30:00,29.2,29.22,29.18,29.2,92200.0,20.4639,20.478,20.4499,20.4639,92200.0
2009-11-16 10:40:00,29.2,29.25,29.18,29.25,60600.0,20.4639,20.499,20.4499,20.499,60600.0
2009-11-16 10:50:00,29.25,29.32,29.24,29.32,57300.0,20.499,20.548,20.492,20.548,57300.0
2009-11-16 11:00:00,29.32,29.32,29.23,29.26,67100.0,20.548,20.548,20.485,20.506,67100.0
2009-11-16 11:10:00,29.25,29.26,29.18,29.21,61500.0,20.499,20.506,20.4499,20.4709,61500.0
2009-11-16 11:20:00,29.22,29.3,29.21,29.29,66500.0,20.478,20.534,20.4709,20.527,66500.0
2009-11-16 11:30:00,29.3,29.34,29.29,29.31,67200.0,20.534,20.5621,20.527,20.541,67200.0
2009-11-16 11:40:00,29.32,29.34,29.29,29.31,59700.0,20.548,20.5621,20.527,20.541,59700.0
2009-11-16 11:50:00,29.31,29.32,29.08,29.09,112700.0,20.541,20.548,20.3798,20.3868,112700.0
2009-11-16 12:00:00,29.09,29.19,29.07,29.16,68400.0,20.3868,20.4569,20.3728,20.4359,68400.0
2009-11-16 12:10:00,29.15,29.22,29.14,29.18,118600.0,20.4289,20.478,20.4219,20.4499,118600.0
2009-11-16 12:20:00,29.18,29.23,29.13,29.19,101900.0,20.4499,20.485,20.4149,20.4569,101900.0
2009-11-16 12:30:00,29.19,29.28,29.19,29.27,67200.0,20.4569,20.52,20.4569,20.513,67200.0
2009-11-16 12:40:00,29.28,29.35,29.24,29.33,69100.0,20.52,20.5691,20.492,20.555,69100.0
2009-11-16 12:50:00,29.32,29.35,29.28,29.35,57900.0,20.548,20.5691,20.52,20.5691,57900.0
2009-11-16 13:00:00,29.35,29.36,29.3,29.31,83700.0,20.5691,20.5761,20.534,20.541,83700.0
2009-11-16 13:10:00,29.31,29.32,29.23,29.27,73200.0,20.541,20.548,20.485,20.513,73200.0
2009-11-16 13:20:00,29.27,29.31,29.26,29.31,25300.0,20.513,20.541,20.506,20.541,25300.0
2009-11-16 13:30:00,29.31,29.41,29.31,29.41,44500.0,20.541,20.6111,20.541,20.6111,44500.0
2009-11-16 13:40:00,29.42,29.42,29.37,29.39,33000.0,20.6181,20.6181,20.5831,20.5971,33000.0
2009-11-16 13:50:00,29.39,29.41,29.37,29.41,54000.0,20.5971,20.6111,20.5831,20.6111,54000.0
2009-11-16 14:00:00,29.41,29.47,29.41,29.47,134500.0,20.6111,20.6532,20.6111,20.6532,134500.0
2009-11-16 14:10:00,29.47,29.49,29.44,29.49,81500.0,20.6532,20.6672,20.6321,20.6672,81500.0
2009-11-16 14:20:00,29.49,29.5,29.48,29.49,63300.0,20.6672,20.6742,20.6602,20.6672,63300.0
2009-11-16 14:30:00,29.48,29.59,29.48,29.57,115200.0,20.6602,20.7373,20.6602,20.7232,115200.0
2009-11-16 14:40:00,29.58,29.58,29.53,29.54,78900.0,20.7302,20.7302,20.6952,20.7022,78900.0
2009-11-16 14:50:00,29.54,29.6,29.52,29.6,105900.0,20.7022,20.7443,20.6882,20.7443,105900.0
2009-11-16 15:00:00,29.6,29.62,29.57,29.58,298500.0,20.7443,20.7583,20.7232,20.7302,298500.0
2009-11-16 15:10:00,29.58,29.59,29.35,29.35,181800.0,20.7302,20.7373,20.5691,20.5691,181800.0
2009-11-16 15:20:00,29.36,29.42,29.31,29.37,281100.0,20.5761,20.6181,20.541,20.5831,281100.0
2009-11-16 15:30:00,29.38,29.39,29.27,29.35,168700.0,20.5901,20.5971,20.513,20.5691,168700.0
2009-11-16 15:40:00,29.36,29.4,29.3,29.33,216700.0,20.5761,20.6041,20.534,20.555,216700.0
2009-11-16 15:50:00,29.34,29.41,29.33,29.34,491000.0,20.5621,20.6111,20.555,20.5621,491000.0
2009-11-17 09:30:00,29.34,29.37,29.15,29.37,59200.0,20.5621,20.5831,20.4289,20.5831,59200.0
2009-11-17 09:40:00,29.36,29.43,29.31,29.33,55600.0,20.5761,20.6251,20.541,20.555,55600.0
2009-11-17 09:50:00,29.33,29.34,29.22,29.25,70200.0,20.555,20.5621,20.478,20.499,70200.0
2009-11-17 10:00:00,29.26,29.28,29.14,29.16,177600.0,20.506,20.52,20.4219,20.4359,177600.0
2009-11-17 10:10:00,29.16,29.25,29.15,29.23,54500.0,20.4359,20.499,20.4289,20.485,54500.0
2009-11-17 10:20:00,29.21,29.29,29.21,29.22,41900.0,20.4709,20.527,20.4709,20.478,41900.0
2009-11-17 10:30:00,29.23,29.24,29.1,29.12,38700.0,20.485,20.492,20.3939,20.4079,38700.0
2009-11-17 10:40:00,29.11,29.18,29.08,29.15,41000.0,20.4009,20.4499,20.3798,20.4289,41000.0
2009-11-17 10:50:00,29.14,29.18,29.1,29.15,20700.0,20.4219,20.4499,20.3939,20.4289,20700.0
2009-11-17 11:00:00,29.15,29.16,29.08,29.08,36000.0,20.4289,20.4359,20.3798,20.3798,36000.0
2009-11-17 11:10:00,29.09,29.12,29.01,29.02,45000.0,20.3868,20.4079,20.3308,20.3378,45000.0
2009-11-17 11:20:00,29.02,29.08,29.0,29.08,42100.0,20.3378,20.3798,20.3238,20.3798,42100.0
2009-11-17 11:30:00,29.08,29.11,29.07,29.07,50700.0,20.3798,20.4009,20.3728,20.3728,50700.0
2009-11-17 11:40:00,29.07,29.08,29.0,29.01,62300.0,20.3728,20.3798,20.3238,20.3308,62300.0
2009-11-17 11:50:00,29.02,29.05,29.01,29.02,36000.0,20.3378,20.3588,20.3308,20.3378,36000.0
2009-11-17 12:00:00,29.02,29.08,29.02,29.07,27300.0,20.3378,20.3798,20.3378,20.3728,27300.0
2009-11-17 12:10:00,29.07,29.1,29.04,29.07,81600.0,20.3728,20.3939,20.3518,20.3728,81600.0
2009-11-17 12:20:00,29.08,29.14,29.07,29.08,52200.0,20.3798,20.4219,20.3728,20.3798,52200.0
2009-11-17 12:30:00,29.07,29.16,29.06,29.16,46700.0,20.3728,20.4359,20.3658,20.4359,46700.0
2009-11-17 12:40:00,29.15,29.17,29.12,29.12,25900.0,20.4289,20.4429,20.4079,20.4079,25900.0
2009-11-17 12:50:00,29.12,29.14,29.09,29.13,26700.0,20.4079,20.4219,20.3868,20.4149,26700.0
2009-11-17 13:00:00,29.13,29.14,29.06,29.09,79700.0,20.4149,20.4219,20.3658,20.3868,79700.0
2009-11-17 13:10:00,29.1,29.13,29.08,29.13,53500.0,20.3939,20.4149,20.3798,20.4149,53500.0
2009-11-17 13:20:00,29.13,29.16,29.06,29.07,50600.0,20.4149,20.4359,20.3658,20.3728,50600.0
2009-11-17 13:30:00,29.07,29.1,29.05,29.09,36100.0,20.3728,20.3939,20.3588,20.3868,36100.0
2009-11-17 13:40:00,29.09,29.14,29.07,29.13,62700.0,20.3868,20.4219,20.3728,20.4149,62700.0
2009-11-17 13:50:00,29.13,29.15,29.08,29.1,60900.0,20.4149,20.4289,20.3798,20.3939,60900.0
2009-11-17 14:00:00,29.09,29.11,29.06,29.08,39500.0,20.3868,20.4009,20.3658,20.3798,39500.0
2009-11-17 14:10:00,29.08,29.08,29.02,29.07,53500.0,20.3798,20.3798,20.3378,20.3728,53500.0
2009-11-17 14:20:00,29.07,29.07,29.02,29.03,38700.0,20.3728,20.3728,20.3378,20.3448,38700.0
2009-11-17 14:30:00,29.03,29.05,29.02,29.05,25700.0,20.3448,20.3588,20.3378,20.3588,25700.0
2009-11-17 14:40:00,29.05,29.08,29.02,29.02,51000.0,20.3588,20.3798,20.3378,20.3378,51000.0
2009-11-17 14:50:00,29.02,29.05,28.97,29.04,72700.0,20.3378,20.3588,20.3027,20.3518,72700.0
2009-11-17 15:00:00,29.04,29.1,29.03,29.09,84800.0,20.3518,20.3939,20.3448,20.3868,84800.0
2009-11-17 15:10:00,29.1,29.1,29.06,29.08,47900.0,20.3939,20.3939,20.3658,20.3798,47900.0
2009-11-17 15:20:00,29.09,29.12,29.05,29.05,70700.0,20.3868,20.4079,20.3588,20.3588,70700.0
2009-11-17 15:30:00,29.06,29.09,29.04,29.07,87600.0,20.3658,20.3868,20.3518,20.3728,87600.0
2009-11-17 15:40:00,29.07,29.16,29.07,29.15,146200.0,20.3728,20.4359,20.3728,20.4289,146200.0
2009-11-17 15:50:00,29.16,29.18,29.15,29.18,373300.0,20.4359,20.4499,20.4289,20.4499,373300.0
2009-11-18 09:30:00,29.21,29.22,28.9,28.99,140500.0,20.4709,20.478,20.2537,20.3168,140500.0
2009-11-18 09:40:00,28.99,29.07,28.96,29.0,79600.0,20.3168,20.3728,20.2957,20.3238,79600.0
2009-11-18 09:50:00,29.0,29.1,28.96,29.02,222100.0,20.3238,20.3939,20.2957,20.3378,222100.0
2009-11-18 10:00:00,29.02,29.08,29.02,29.05,69800.0,20.3378,20.3798,20.3378,20.3588,69800.0
2009-11-18 10:10:00,29.06,29.15,29.04,29.14,81600.0,20.3658,20.4289,20.3518,20.4219,81600.0
2009-11-18 10:20:00,29.14,29.16,29.07,29.1,72200.0,20.4219,20.4359,20.3728,20.3939,72200.0
2009-11-18 10:30:00,29.1,29.16,29.05,29.14,33700.0,20.3939,20.4359,20.3588,20.4219,33700.0
2009-11-18 10:40:00,29.13,29.21,29.13,29.17,75200.0,20.4149,20.4709,20.4149,20.4429,75200.0
2009-11-18 10:50:00,29.18,29.19,29.15,29.17,96200.0,20.4499,20.4569,20.4289,20.4429,96200.0
2009-11-18 11:00:00,29.17,29.19,29.14,29.17,30400.0,20.4429,20.4569,20.4219,20.4429,30400.0
2009-11-18 11:10:00,29.18,29.18,29.09,29.11,73700.0,20.4499,20.4499,20.3868,20.4009,73700.0
2009-11-18 11:20:00,29.1,29.15,29.1,29.12,24300.0,20.3939,20.4289,20.3939,20.4079,24300.0
2009-11-18 11:30:00,29.12,29.14,29.11,29.12,34700.0,20.4079,20.4219,20.4009,20.4079,34700.0
2009-11-18 11:40:00,29.13,29.2,29.12,29.2,23000.0,20.4149,20.4639,20.4079,20.4639,23000.0
2009-11-18 11:50:00,29.2,29.21,29.18,29.2,22800.0,20.4639,20.4709,20.4499,20.4639,22800.0
2009-11-18 12:00:00,29.19,29.24,29.18,29.21,52600.0,20.4569,20.492,20.4499,20.4709,52600.0
2009-11-18 12:10:00,29.21,29.23,29.12,29.13,49000.0,20.4709,20.485,20.4079,20.4149,49000.0
2009-11-18 12:20:00,29.13,29.18,29.13,29.18,42000.0,20.4149,20.4499,20.4149,20.4499,42000.0
2009-11-18 12:30:00,29.17,29.21,29.14,29.16,47500.0,20.4429,20.4709,20.4219,20.4359,47500.0
2009-11-18 12:40:00,29.16,29.19,29.14,29.16,75000.0,20.4359,20.4569,20.4219,20.4359,75000.0
2009-11-18 12:50:00,29.16,29.18,29.07,29.07,112500.0,20.4359,20.4499,20.3728,20.3728,112500.0
2009-11-18 13:00:00,29.08,29.13,29.06,29.12,74000.0,20.3798,20.4149,20.3658,20.4079,74000.0
2009-11-18 13:10:00,29.11,29.14,29.1,29.11,40100.0,20.4009,20.4219,20.3939,20.4009,40100.0
2009-11-18 13:20:00,29.1,29.16,29.09,29.12,76800.0,20.3939,20.4359,20.3868,20.4079,76800.0
2009-11-18 13:30:00,29.13,29.18,29.12,29.13,47000.0,20.4149,20.4499,20.4079,20.4149,47000.0
2009-11-18 13:40:00,29.13,29.17,29.13,29.15,35400.0,20.4149,20.4429,20.4149,20.4289,35400.0
2009-11-18 13:50:00,29.15,29.17,29.11,29.13,49500.0,20.4289,20.4429,20.4009,20.4149,49500.0
2009-11-18 14:00:00,29.13,29.17,29.12,29.14,23300.0,20.4149,20.4429,20.4079,20.4219,23300.0
2009-11-18 14:10:00,29.14,29.16,29.14,29.15,48300.0,20.4219,20.4359,20.4219,20.4289,48300.0
2009-11-18 14:20:00,29.15,29.18,29.14,29.14,48500.0,20.4289,20.4499,20.4219,20.4219,48500.0
2009-11-18 14:30:00,29.14,29.14,29.12,29.13,56300.0,20.4219,20.4219,20.4079,20.4149,56300.0
2009-11-18 14:40:00,29.14,29.14,29.11,29.12,99700.0,20.4219,20.4219,20.4009,20.4079,99700.0
2009-11-18 14:50:00,29.12,29.13,29.08,29.08,133600.0,20.4079,20.4149,20.3798,20.3798,133600.0
2009-11-18 15:00:00,29.08,29.14,29.07,29.14,78300.0,20.3798,20.4219,20.3728,20.4219,78300.0
2009-11-18 15:10:00,29.14,29.16,29.13,29.13,81800.0,20.4219,20.4359,20.4149,20.4149,81800.0
2009-11-18 15:20:00,29.13,29.14,29.12,29.13,63400.0,20.4149,20.4219,20.4079,20.4149,63400.0
2009-11-18 15:30:00,29.13,29.17,29.12,29.14,138100.0,20.4149,20.4429,20.4079,20.4219,138100.0
2009-11-18 15:40:00,29.14,29.16,29.11,29.14,162200.0,20.4219,20.4359,20.4009,20.4219,162200.0
2009-11-18 15:50:00,29.15,29.21,29.14,29.21,368500.0,20.4289,20.4709,20.4219,20.4709,368500.0
2009-11-19 09:30:00,29.03,29.18,28.83,28.99,103700.0,20.3448,20.4499,20.2046,20.3168,103700.0
2009-11-19 09:40:00,29.0,29.06,28.83,28.91,96600.0,20.3238,20.3658,20.2046,20.2607,96600.0
2009-11-19 09:50:00,28.9,28.94,28.8,28.87,108100.0,20.2537,20.2817,20.1836,20.2327,108100.0
2009-11-19 10:00:00,28.87,28.96,28.7,28.71,117400.0,20.2327,20.2957,20.1135,20.1205,117400.0
2009-11-19 10:10:00,28.71,28.85,28.7,28.78,73000.0,20.1205,20.2187,20.1135,20.1696,73000.0
2009-11-19 10:20:00,28.79,28.91,28.79,28.82,34700.0,20.1766,20.2607,20.1766,20.1976,34700.0
2009-11-19 10:30:00,28.82,28.83,28.69,28.7,67200.0,20.1976,20.2046,20.1065,20.1135,67200.0
2009-11-19 10:40:00,28.7,28.72,28.58,28.62,94200.0,20.1135,20.1275,20.0294,20.0575,94200.0
2009-11-19 10:50:00,28.62,28.64,28.59,28.61,53800.0,20.0575,20.0715,20.0364,20.0505,53800.0
2009-11-19 11:00:00,28.61,28.63,28.56,28.56,70800.0,20.0505,20.0645,20.0154,20.0154,70800.0
2009-11-19 11:10:00,28.57,28.64,28.56,28.58,62800.0,20.0224,20.0715,20.0154,20.0294,62800.0
2009-11-19 11:20:00,28.59,28.65,28.57,28.64,51300.0,20.0364,20.0785,20.0224,20.0715,51300.0
2009-11-19 11:30:00,28.64,28.65,28.54,28.54,48400.0,20.0715,20.0785,20.0014,20.0014,48400.0
2009-11-19 11:40:00,28.54,28.59,28.52,28.53,28700.0,20.0014,20.0364,19.9874,19.9944,28700.0
2009-11-19 11:50:00,28.54,28.58,28.53,28.58,22300.0,20.0014,20.0294,19.9944,20.0294,22300.0
2009-11-19 12:00:00,28.57,28.59,28.54,28.58,20400.0,20.0224,20.0364,20.0014,20.0294,20400.0
2009-11-19 12:10:00,28.59,28.61,28.55,28.57,20100.0,20.0364,20.0505,20.0084,20.0224,20100.0
2009-11-19 12:20:00,28.56,28.62,28.55,28.61,22000.0,20.0154,20.0575,20.0084,20.0505,22000.0
2009-11-19 12:30:00,28.61,28.74,28.61,28.74,51200.0,20.0505,20.1416,20.0505,20.1416,51200.0
2009-11-19 12:40:00,28.73,28.73,28.7,28.71,30200.0,20.1346,20.1346,20.1135,20.1205,30200.0
2009-11-19 12:50:00,28.72,28.72,28.67,28.7,51300.0,20.1275,20.1275,20.0925,20.1135,51300.0
2009-11-19 13:00:00,28.71,28.72,28.7,28.71,17200.0,20.1205,20.1275,20.1135,20.1205,17200.0
2009-11-19 13:10:00,28.71,28.71,28.63,28.65,66400.0,20.1205,20.1205,20.0645,20.0785,66400.0
2009-11-19 13:20:00,28.65,28.7,28.65,28.69,48200.0,20.0785,20.1135,20.0785,20.1065,48200.0
2009-11-19 13:30:00,28.69,28.75,28.69,28.72,64900.0,20.1065,20.1486,20.1065,20.1275,64900.0
2009-11-19 13:40:00,28.72,28.74,28.7,28.7,65700.0,20.1275,20.1416,20.1135,20.1135,65700.0
2009-11-19 13:50:00,28.7,28.74,28.69,28.71,43800.0,20.1135,20.1416,20.1065,20.1205,43800.0
2009-11-19 14:00:00,28.7,28.72,28.66,28.7,128700.0,20.1135,20.1275,20.0855,20.1135,128700.0
2009-11-19 14:10:00,28.71,28.75,28.7,28.71,86700.0,20.1205,20.1486,20.1135,20.1205,86700.0
2009-11-19 14:20:00,28.71,28.78,28.71,28.72,114900.0,20.1205,20.1696,20.1205,20.1275,114900.0
2009-11-19 14:30:00,28.73,28.78,28.72,28.78,47000.0,20.1346,20.1696,20.1275,20.1696,47000.0
2009-11-19 14:40:00,28.78,28.82,28.76,28.8,86900.0,20.1696,20.1976,20.1556,20.1836,86900.0
2009-11-19 14:50:00,28.79,28.91,28.79,28.89,159200.0,20.1766,20.2607,20.1766,20.2467,159200.0
2009-11-19 15:00:00,28.9,28.9,28.81,28.85,111200.0,20.2537,20.2537,20.1906,20.2187,111200.0
2009-11-19 15:10:00,28.84,28.85,28.81,28.84,80400.0,20.2116,20.2187,20.1906,20.2116,80400.0
2009-11-19 15:20:00,28.85,28.86,28.78,28.79,95200.0,20.2187,20.2257,20.1696,20.1766,95200.0
2009-11-19 15:30:00,28.8,28.86,28.79,28.82,126400.0,20.1836,20.2257,20.1766,20.1976,126400.0
2009-11-19 15:40:00,28.83,28.97,28.82,28.91,252700.0,20.2046,20.3027,20.1976,20.2607,252700.0
2009-11-19 15:50:00,28.92,28.93,28.86,28.9,338600.0,20.2677,20.2747,20.2257,20.2537,338600.0
2009-11-20 09:30:00,28.56,28.88,28.52,28.67,492600.0,20.0154,20.2397,19.9874,20.0925,492600.0
2009-11-20 09:40:00,28.69,28.7,28.5,28.59,81400.0,20.1065,20.1135,19.9734,20.0364,81400.0
2009-11-20 09:50:00,28.59,28.62,28.53,28.61,52400.0,20.0364,20.0575,19.9944,20.0505,52400.0
2009-11-20 10:00:00,28.61,28.75,28.61,28.74,181600.0,20.0505,20.1486,20.0505,20.1416,181600.0
2009-11-20 10:10:00,28.74,28.8,28.71,28.77,85600.0,20.1416,20.1836,20.1205,20.1626,85600.0
2009-11-20 10:20:00,28.77,28.79,28.7,28.75,70900.0,20.1626,20.1766,20.1135,20.1486,70900.0
2009-11-20 10:30:00,28.76,28.81,28.71,28.78,115100.0,20.1556,20.1906,20.1205,20.1696,115100.0
2009-11-20 10:40:00,28.78,28.79,28.7,28.74,112900.0,20.1696,20.1766,20.1135,20.1416,112900.0
2009-11-20 10:50:00,28.74,28.78,28.71,28.78,123100.0,20.1416,20.1696,20.1205,20.1696,123100.0
2009-11-20 11:00:00,28.78,28.84,28.77,28.81,85100.0,20.1696,20.2116,20.1626,20.1906,85100.0
2009-11-20 11:10:00,28.81,28.81,28.71,28.76,169400.0,20.1906,20.1906,20.1205,20.1556,169400.0
2009-11-20 11:20:00,28.76,28.78,28.73,28.73,47900.0,20.1556,20.1696,20.1346,20.1346,47900.0
2009-11-20 11:30:00,28.73,28.79,28.73,28.78,71100.0,20.1346,20.1766,20.1346,20.1696,71100.0
2009-11-20 11:40:00,28.79,28.88,28.78,28.87,73000.0,20.1766,20.2397,20.1696,20.2327,73000.0
2009-11-20 11:50:00,28.87,28.89,28.87,28.88,42600.0,20.2327,20.2467,20.2327,20.2397,42600.0
2009-11-20 12:00:00,28.88,28.88,28.84,28.87,78400.0,20.2397,20.2397,20.2116,20.2327,78400.0
2009-11-20 12:10:00,28.87,28.9,28.86,28.88,39500.0,20.2327,20.2537,20.2257,20.2397,39500.0
2009-11-20 12:20:00,28.89,28.91,28.87,28.91,95200.0,20.2467,20.2607,20.2327,20.2607,95200.0
2009-11-20 12:30:00,28.91,28.94,28.89,28.91,80000.0,20.2607,20.2817,20.2467,20.2607,80000.0
2009-11-20 12:40:00,28.91,28.93,28.87,28.87,43800.0,20.2607,20.2747,20.2327,20.2327,43800.0
2009-11-20 12:50:00,28.88,28.92,28.87,28.9,69300.0,20.2397,20.2677,20.2327,20.2537,69300.0
2009-11-20 13:00:00,28.91,28.93,28.9,28.92,48200.0,20.2607,20.2747,20.2537,20.2677,48200.0
2009-11-20 13:10:00,28.93,28.96,28.92,28.92,45500.0,20.2747,20.2957,20.2677,20.2677,45500.0
2009-11-20 13:20:00,28.93,28.96,28.92,28.96,39800.0,20.2747,20.2957,20.2677,20.2957,39800.0
2009-11-20 13:30:00,28.95,28.98,28.95,28.97,47400.0,20.2887,20.3098,20.2887,20.3027,47400.0
2009-11-20 13:40:00,28.98,29.05,28.95,29.02,97400.0,20.3098,20.3588,20.2887,20.3378,97400.0
2009-11-20 13:50:00,29.02,29.04,29.01,29.02,75800.0,20.3378,20.3518,20.3308,20.3378,75800.0
2009-11-20 14:00:00,29.03,29.04,29.01,29.03,98600.0,20.3448,20.3518,20.3308,20.3448,98600.0
2009-11-20 14:10:00,29.03,29.03,28.99,28.99,62500.0,20.3448,20.3448,20.3168,20.3168,62500.0
2009-11-20 14:20:00,28.99,29.02,28.98,29.01,82400.0,20.3168,20.3378,20.3098,20.3308,82400.0
2009-11-20 14:30:00,29.01,29.11,29.01,29.1,88100.0,20.3308,20.4009,20.3308,20.3939,88100.0
2009-11-20 14:40:00,29.1,29.11,29.07,29.1,104100.0,20.3939,20.4009,20.3728,20.3939,104100.0
2009-11-20 14:50:00,29.1,29.12,29.1,29.1,66700.0,20.3939,20.4079,20.3939,20.3939,66700.0
2009-11-20 15:00:00,29.1,29.15,29.1,29.15,96700.0,20.3939,20.4289,20.3939,20.4289,96700.0
2009-11-20 15:10:00,29.15,29.16,29.14,29.15,80800.0,20.4289,20.4359,20.4219,20.4289,80800.0
2009-11-20 15:20:00,29.16,29.21,29.16,29.21,169000.0,20.4359,20.4709,20.4359,20.4709,169000.0
2009-11-20 15:30:00,29.2,29.27,29.2,29.24,294300.0,20.4639,20.513,20.4639,20.492,294300.0
2009-11-20 15:40:00,29.24,29.25,29.13,29.17,286300.0,20.492,20.499,20.4149,20.4429,286300.0
2009-11-20 15:50:00,29.18,29.18,29.1,29.12,578700.0,20.4499,20.4499,20.3939,20.4079,578700.0
2009-11-23 09:30:00,29.5,29.54,29.37,29.49,105000.0,20.6742,20.7022,20.5831,20.6672,105000.0
2009-11-23 09:40:00,29.49,29.53,29.35,29.35,80300.0,20.6672,20.6952,20.5691,20.5691,80300.0
2009-11-23 09:50:00,29.35,29.45,29.34,29.44,133500.0,20.5691,20.6391,20.5621,20.6321,133500.0
2009-11-23 10:00:00,29.47,29.49,29.4,29.47,148100.0,20.6532,20.6672,20.6041,20.6532,148100.0
2009-11-23 10:10:00,29.44,29.48,29.42,29.42,75900.0,20.6321,20.6602,20.6181,20.6181,75900.0
2009-11-23 10:20:00,29.42,29.42,29.35,29.36,99600.0,20.6181,20.6181,20.5691,20.5761,99600.0
2009-11-23 10:30:00,29.36,29.42,29.35,29.4,90100.0,20.5761,20.6181,20.5691,20.6041,90100.0
2009-11-23 10:40:00,29.39,29.43,29.33,29.34,72400.0,20.5971,20.6251,20.555,20.5621,72400.0
2009-11-23 10:50:00,29.34,29.36,29.29,29.32,120200.0,20.5621,20.5761,20.527,20.548,120200.0
2009-11-23 11:00:00,29.33,29.42,29.31,29.41,67700.0,20.555,20.6181,20.541,20.6111,67700.0
2009-11-23 11:10:00,29.41,29.45,29.41,29.42,64500.0,20.6111,20.6391,20.6111,20.6181,64500.0
2009-11-23 11:20:00,29.43,29.45,29.39,29.4,80800.0,20.6251,20.6391,20.5971,20.6041,80800.0
2009-11-23 11:30:00,29.4,29.47,29.4,29.42,56400.0,20.6041,20.6532,20.6041,20.6181,56400.0
2009-11-23 11:40:00,29.42,29.44,29.4,29.42,67300.0,20.6181,20.6321,20.6041,20.6181,67300.0
2009-11-23 11:50:00,29.42,29.43,29.33,29.33,64900.0,20.6181,20.6251,20.555,20.555,64900.0
2009-11-23 12:00:00,29.33,29.34,29.26,29.28,65100.0,20.555,20.5621,20.506,20.52,65100.0
2009-11-23 12:10:00,29.28,29.4,29.26,29.27,72600.0,20.52,20.6041,20.506,20.513,72600.0
2009-11-23 12:20:00,29.26,29.29,29.21,29.21,61000.0,20.506,20.527,20.4709,20.4709,61000.0
2009-11-23 12:30:00,29.21,29.23,29.16,29.22,71900.0,20.4709,20.485,20.4359,20.478,71900.0
2009-11-23 12:40:00,29.21,29.22,29.16,29.17,62600.0,20.4709,20.478,20.4359,20.4429,62600.0
2009-11-23 12:50:00,29.17,29.2,29.13,29.14,63600.0,20.4429,20.4639,20.4149,20.4219,63600.0
2009-11-23 13:00:00,29.14,29.16,29.11,29.11,58400.0,20.4219,20.4359,20.4009,20.4009,58400.0
2009-11-23 13:10:00,29.12,29.14,29.1,29.14,80800.0,20.4079,20.4219,20.3939,20.4219,80800.0
2009-11-23 13:20:00,29.15,29.17,29.14,29.16,67900.0,20.4289,20.4429,20.4219,20.4359,67900.0
2009-11-23 13:30:00,29.16,29.26,29.13,29.26,110700.0,20.4359,20.506,20.4149,20.506,110700.0
2009-11-23 13:40:00,29.25,29.25,29.17,29.17,46100.0,20.499,20.499,20.4429,20.4429,46100.0
2009-11-23 13:50:00,29.18,29.19,29.15,29.16,73700.0,20.4499,20.4569,20.4289,20.4359,73700.0
2009-11-23 14:00:00,29.16,29.21,29.15,29.2,73200.0,20.4359,20.4709,20.4289,20.4639,73200.0
2009-11-23 14:10:00,29.2,29.21,29.17,29.21,70800.0,20.4639,20.4709,20.4429,20.4709,70800.0
2009-11-23 14:20:00,29.2,29.22,29.18,29.21,59200.0,20.4639,20.478,20.4499,20.4709,59200.0
2009-11-23 14:30:00,29.21,29.24,29.2,29.23,68300.0,20.4709,20.492,20.4639,20.485,68300.0
2009-11-23 14:40:00,29.23,29.25,29.23,29.24,53400.0,20.485,20.499,20.485,20.492,53400.0
2009-11-23 14:50:00,29.25,29.26,29.2,29.2,56400.0,20.499,20.506,20.4639,20.4639,56400.0
2009-11-23 15:00:00,29.19,29.29,29.19,29.28,126500.0,20.4569,20.527,20.4569,20.52,126500.0
2009-11-23 15:10:00,29.28,29.31,29.27,29.29,105600.0,20.52,20.541,20.513,20.527,105600.0
2009-11-23 15:20:00,29.29,29.3,29.24,29.26,188900.0,20.527,20.534,20.492,20.506,188900.0
2009-11-23 15:30:00,29.27,29.27,29.2,29.24,250500.0,20.513,20.513,20.4639,20.492,250500.0
2009-11-23 15:40:00,29.24,29.32,29.24,29.32,195900.0,20.492,20.548,20.492,20.548,195900.0
2009-11-23 15:50:00,29.32,29.38,29.31,29.37,389900.0,20.548,20.5901,20.541,20.5831,389900.0
2009-11-24 09:30:00,29.26,29.33,29.26,29.27,35900.0,20.506,20.555,20.506,20.513,35900.0
2009-11-24 09:40:00,29.26,29.33,29.1,29.13,85300.0,20.506,20.555,20.3939,20.4149,85300.0
2009-11-24 09:50:00,29.12,29.18,29.05,29.13,105400.0,20.4079,20.4499,20.3588,20.4149,105400.0
2009-11-24 10:00:00,29.14,29.27,29.04,29.15,135200.0,20.4219,20.513,20.3518,20.4289,135200.0
2009-11-24 10:10:00,29.14,29.3,29.1,29.25,61200.0,20.4219,20.534,20.3939,20.499,61200.0
2009-11-24 10:20:00,29.25,29.3,29.22,29.22,47700.0,20.499,20.534,20.478,20.478,47700.0
2009-11-24 10:30:00,29.23,29.35,29.2,29.32,72300.0,20.485,20.5691,20.4639,20.548,72300.0
2009-11-24 10:40:00,29.32,29.36,29.25,29.27,70400.0,20.548,20.5761,20.499,20.513,70400.0
2009-11-24 10:50:00,29.27,29.3,29.24,29.24,47900.0,20.513,20.534,20.492,20.492,47900.0
2009-11-24 11:00:00,29.25,29.25,29.15,29.16,85900.0,20.499,20.499,20.4289,20.4359,85900.0
2009-11-24 11:10:00,29.17,29.19,29.1,29.13,53200.0,20.4429,20.4569,20.3939,20.4149,53200.0
2009-11-24 11:20:00,29.13,29.13,29.05,29.07,55500.0,20.4149,20.4149,20.3588,20.3728,55500.0
2009-11-24 11:30:00,29.06,29.12,29.05,29.08,71600.0,20.3658,20.4079,20.3588,20.3798,71600.0
2009-11-24 11:40:00,29.08,29.09,29.01,29.09,82000.0,20.3798,20.3868,20.3308,20.3868,82000.0
2009-11-24 11:50:00,29.08,29.12,29.06,29.11,37200.0,20.3798,20.4079,20.3658,20.4009,37200.0
2009-11-24 12:00:00,29.11,29.14,29.1,29.14,43300.0,20.4009,20.4219,20.3939,20.4219,43300.0
2009-11-24 12:10:00,29.13,29.19,29.13,29.17,31600.0,20.4149,20.4569,20.4149,20.4429,31600.0
2009-11-24 12:20:00,29.18,29.19,29.14,29.15,32700.0,20.4499,20.4569,20.4219,20.4289,32700.0
2009-11-24 12:30:00,29.16,29.18,29.13,29.17,35200.0,20.4359,20.4499,20.4149,20.4429,35200.0
2009-11-24 12:40:00,29.16,29.2,29.12,29.14,36800.0,20.4359,20.4639,20.4079,20.4219,36800.0
2009-11-24 12:50:00,29.13,29.16,29.13,29.15,23700.0,20.4149,20.4359,20.4149,20.4289,23700.0
2009-11-24 13:00:00,29.15,29.23,29.15,29.19,61200.0,20.4289,20.485,20.4289,20.4569,61200.0
2009-11-24 13:10:00,29.2,29.22,29.16,29.17,35800.0,20.4639,20.478,20.4359,20.4429,35800.0
2009-11-24 13:20:00,29.17,29.18,29.13,29.13,18000.0,20.4429,20.4499,20.4149,20.4149,18000.0
2009-11-24 13:30:00,29.14,29.18,29.14,29.15,31200.0,20.4219,20.4499,20.4219,20.4289,31200.0
2009-11-24 13:40:00,29.14,29.17,29.14,29.15,33200.0,20.4219,20.4429,20.4219,20.4289,33200.0
2009-11-24 13:50:00,29.15,29.16,29.1,29.15,66900.0,20.4289,20.4359,20.3939,20.4289,66900.0
2009-11-24 14:00:00,29.15,29.17,29.09,29.13,68100.0,20.4289,20.4429,20.3868,20.4149,68100.0
2009-11-24 14:10:00,29.13,29.15,29.12,29.14,45400.0,20.4149,20.4289,20.4079,20.4219,45400.0
2009-11-24 14:20:00,29.15,29.17,29.11,29.12,68900.0,20.4289,20.4429,20.4009,20.4079,68900.0
2009-11-24 14:30:00,29.12,29.14,29.1,29.13,45700.0,20.4079,20.4219,20.3939,20.4149,45700.0
2009-11-24 14:40:00,29.13,29.21,29.12,29.18,64400.0,20.4149,20.4709,20.4079,20.4499,64400.0
2009-11-24 14:50:00,29.18,29.2,29.15,29.16,63700.0,20.4499,20.4639,20.4289,20.4359,63700.0
2009-11-24 15:00:00,29.16,29.19,29.14,29.17,115200.0,20.4359,20.4569,20.4219,20.4429,115200.0
2009-11-24 15:10:00,29.16,29.17,29.11,29.11,58000.0,20.4359,20.4429,20.4009,20.4009,58000.0
2009-11-24 15:20:00,29.12,29.12,29.07,29.08,134500.0,20.4079,20.4079,20.3728,20.3798,134500.0
2009-11-24 15:30:00,29.07,29.07,29.0,29.0,210700.0,20.3728,20.3728,20.3238,20.3238,210700.0
2009-11-24 15:40:00,29.0,29.01,28.97,29.0,245300.0,20.3238,20.3308,20.3027,20.3238,245300.0
2009-11-24 15:50:00,29.0,29.01,28.99,29.0,681200.0,20.3238,20.3308,20.3168,20.3238,681200.0
2009-11-25 09:30:00,29.01,29.01,28.8,28.96,133000.0,20.4705,20.4705,20.3223,20.4352,133000.0
2009-11-25 09:40:00,28.96,29.0,28.93,28.93,104600.0,20.4352,20.4635,20.4141,20.4141,104600.0
2009-11-25 09:50:00,28.93,29.02,28.93,29.02,228000.0,20.4141,20.4776,20.4141,20.4776,228000.0
2009-11-25 10:00:00,29.0,29.04,28.97,29.01,197900.0,20.4635,20.4917,20.4423,20.4705,197900.0
2009-11-25 10:10:00,29.01,29.03,28.97,29.02,64600.0,20.4705,20.4846,20.4423,20.4776,64600.0
2009-11-25 10:20:00,29.02,29.03,28.92,28.99,88500.0,20.4776,20.4846,20.407,20.4564,88500.0
2009-11-25 10:30:00,28.99,29.02,28.98,29.0,129500.0,20.4564,20.4776,20.4493,20.4635,129500.0
2009-11-25 10:40:00,29.0,29.08,29.0,29.04,315900.0,20.4635,20.5199,20.4635,20.4917,315900.0
2009-11-25 10:50:00,29.04,29.14,29.04,29.09,109000.0,20.4917,20.5622,20.4917,20.527,109000.0
2009-11-25 11:00:00,29.09,29.16,29.09,29.16,66800.0,20.527,20.5764,20.527,20.5764,66800.0
2009-11-25 11:10:00,29.15,29.19,29.13,29.16,102400.0,20.5693,20.5975,20.5552,20.5764,102400.0
2009-11-25 11:20:00,29.17,29.19,29.15,29.17,91100.0,20.5834,20.5975,20.5693,20.5834,91100.0
2009-11-25 11:30:00,29.18,29.19,29.17,29.18,120300.0,20.5905,20.5975,20.5834,20.5905,120300.0
2009-11-25 11:40:00,29.18,29.22,29.17,29.22,258800.0,20.5905,20.6187,20.5834,20.6187,258800.0
2009-11-25 11:50:00,29.22,29.25,29.19,29.2,186600.0,20.6187,20.6399,20.5975,20.6046,186600.0
2009-11-25 12:00:00,29.2,29.22,29.16,29.19,143600.0,20.6046,20.6187,20.5764,20.5975,143600.0
2009-11-25 12:10:00,29.2,29.21,29.19,29.2,56500.0,20.6046,20.6116,20.5975,20.6046,56500.0
2009-11-25 12:20:00,29.2,29.21,29.19,29.19,66300.0,20.6046,20.6116,20.5975,20.5975,66300.0
2009-11-25 12:30:00,29.19,29.22,29.17,29.17,105200.0,20.5975,20.6187,20.5834,20.5834,105200.0
2009-11-25 12:40:00,29.16,29.18,29.13,29.14,107300.0,20.5764,20.5905,20.5552,20.5622,107300.0
2009-11-25 12:50:00,29.14,29.16,29.13,29.14,67500.0,20.5622,20.5764,20.5552,20.5622,67500.0
2009-11-25 13:00:00,29.14,29.16,29.13,29.15,39400.0,20.5622,20.5764,20.5552,20.5693,39400.0
2009-11-25 13:10:00,29.15,29.16,29.14,29.15,77500.0,20.5693,20.5764,20.5622,20.5693,77500.0
2009-11-25 13:20:00,29.15,29.16,29.14,29.15,64100.0,20.5693,20.5764,20.5622,20.5693,64100.0
2009-11-25 13:30:00,29.15,29.15,29.14,29.14,47300.0,20.5693,20.5693,20.5622,20.5622,47300.0
2009-11-25 13:40:00,29.15,29.16,29.13,29.14,95600.0,20.5693,20.5764,20.5552,20.5622,95600.0
2009-11-25 13:50:00,29.13,29.16,29.11,29.13,75000.0,20.5552,20.5764,20.5411,20.5552,75000.0
2009-11-25 14:00:00,29.12,29.15,29.12,29.15,52700.0,20.5481,20.5693,20.5481,20.5693,52700.0
2009-11-25 14:10:00,29.15,29.16,29.14,29.15,46800.0,20.5693,20.5764,20.5622,20.5693,46800.0
2009-11-25 14:20:00,29.15,29.15,29.14,29.14,54600.0,20.5693,20.5693,20.5622,20.5622,54600.0
2009-11-25 14:30:00,29.14,29.15,29.14,29.14,43800.0,20.5622,20.5693,20.5622,20.5622,43800.0
2009-11-25 14:40:00,29.14,29.16,29.14,29.15,84100.0,20.5622,20.5764,20.5622,20.5693,84100.0
2009-11-25 14:50:00,29.15,29.16,29.14,29.15,74700.0,20.5693,20.5764,20.5622,20.5693,74700.0
2009-11-25 15:00:00,29.15,29.16,29.13,29.14,230600.0,20.5693,20.5764,20.5552,20.5622,230600.0
2009-11-25 15:10:00,29.13,29.15,29.12,29.15,73200.0,20.5552,20.5693,20.5481,20.5693,73200.0
2009-11-25 15:20:00,29.15,29.15,29.13,29.13,71000.0,20.5693,20.5693,20.5552,20.5552,71000.0
2009-11-25 15:30:00,29.14,29.14,29.09,29.1,137600.0,20.5622,20.5622,20.527,20.534,137600.0
2009-11-25 15:40:00,29.1,29.1,29.07,29.08,134400.0,20.534,20.534,20.5129,20.5199,134400.0
2009-11-25 15:50:00,29.08,29.11,29.08,29.09,222400.0,20.5199,20.5411,20.5199,20.527,222400.0
2009-11-27 09:30:00,28.42,28.55,28.07,28.48,148100.0,20.0542,20.1459,19.8072,20.0965,148100.0
2009-11-27 09:40:00,28.47,28.6,28.39,28.42,86900.0,20.0895,20.1812,20.033,20.0542,86900.0
2009-11-27 09:50:00,28.42,28.5,28.35,28.42,53600.0,20.0542,20.1106,20.0048,20.0542,53600.0
2009-11-27 10:00:00,28.43,28.64,28.43,28.45,42500.0,20.0612,20.2094,20.0612,20.0754,42500.0
2009-11-27 10:10:00,28.49,28.54,28.44,28.5,36300.0,20.1036,20.1389,20.0683,20.1106,36300.0
2009-11-27 10:20:00,28.49,28.57,28.47,28.49,18700.0,20.1036,20.16,20.0895,20.1036,18700.0
2009-11-27 10:30:00,28.48,28.56,28.43,28.56,27800.0,20.0965,20.153,20.0612,20.153,27800.0
2009-11-27 10:40:00,28.56,28.6,28.51,28.54,26300.0,20.153,20.1812,20.1177,20.1389,26300.0
2009-11-27 10:50:00,28.53,28.59,28.5,28.55,56800.0,20.1318,20.1741,20.1106,20.1459,56800.0
2009-11-27 11:00:00,28.56,28.64,28.53,28.6,51200.0,20.153,20.2094,20.1318,20.1812,51200.0
2009-11-27 11:10:00,28.6,28.62,28.55,28.59,83000.0,20.1812,20.1953,20.1459,20.1741,83000.0
2009-11-27 11:20:00,28.58,28.6,28.55,28.55,60600.0,20.1671,20.1812,20.1459,20.1459,60600.0
2009-11-27 11:30:00,28.55,28.59,28.52,28.58,71100.0,20.1459,20.1741,20.1248,20.1671,71100.0
2009-11-27 11:40:00,28.59,28.65,28.56,28.56,26400.0,20.1741,20.2165,20.153,20.153,26400.0
2009-11-27 11:50:00,28.57,28.6,28.52,28.55,43800.0,20.16,20.1812,20.1248,20.1459,43800.0
2009-11-27 12:00:00,28.55,28.57,28.52,28.55,85200.0,20.1459,20.16,20.1248,20.1459,85200.0
2009-11-27 12:10:00,28.55,28.55,28.51,28.52,51800.0,20.1459,20.1459,20.1177,20.1248,51800.0
2009-11-27 12:20:00,28.53,28.58,28.52,28.58,91300.0,20.1318,20.1671,20.1248,20.1671,91300.0
2009-11-27 12:30:00,28.58,28.58,28.49,28.53,124900.0,20.1671,20.1671,20.1036,20.1318,124900.0
2009-11-27 12:40:00,28.52,28.56,28.5,28.54,99800.0,20.1248,20.153,20.1106,20.1389,99800.0
2009-11-27 12:50:00,28.55,28.55,28.27,28.29,537000.0,20.1459,20.1459,19.9483,19.9625,537000.0
2009-11-30 09:30:00,28.32,28.47,28.08,28.12,161700.0,19.9836,20.0895,19.8143,19.8425,161700.0
2009-11-30 09:40:00,28.11,28.15,27.91,28.07,374300.0,19.8354,19.8637,19.6943,19.8072,374300.0
2009-11-30 09:50:00,28.06,28.15,28.04,28.1,193900.0,19.8002,19.8637,19.786,19.8284,193900.0
2009-11-30 10:00:00,28.1,28.26,28.09,28.21,144800.0,19.8284,19.9413,19.8213,19.906,144800.0
2009-11-30 10:10:00,28.2,28.22,28.15,28.15,99500.0,19.8989,19.9131,19.8637,19.8637,99500.0
2009-11-30 10:20:00,28.15,28.21,28.15,28.19,78800.0,19.8637,19.906,19.8637,19.8919,78800.0
2009-11-30 10:30:00,28.19,28.21,28.15,28.18,91200.0,19.8919,19.906,19.8637,19.8848,91200.0
2009-11-30 10:40:00,28.19,28.22,28.14,28.15,58200.0,19.8919,19.9131,19.8566,19.8637,58200.0
2009-11-30 10:50:00,28.15,28.2,28.11,28.15,52300.0,19.8637,19.8989,19.8354,19.8637,52300.0
2009-11-30 11:00:00,28.15,28.21,28.1,28.2,67200.0,19.8637,19.906,19.8284,19.8989,67200.0
2009-11-30 11:10:00,28.2,28.2,28.06,28.08,97400.0,19.8989,19.8989,19.8002,19.8143,97400.0
2009-11-30 11:20:00,28.08,28.09,28.04,28.06,56900.0,19.8143,19.8213,19.786,19.8002,56900.0
2009-11-30 11:30:00,28.06,28.1,28.05,28.09,72500.0,19.8002,19.8284,19.7931,19.8213,72500.0
2009-11-30 11:40:00,28.08,28.08,28.01,28.03,61500.0,19.8143,19.8143,19.7649,19.779,61500.0
2009-11-30 11:50:00,28.03,28.11,28.03,28.09,63600.0,19.779,19.8354,19.779,19.8213,63600.0
2009-11-30 12:00:00,28.1,28.13,28.05,28.06,59500.0,19.8284,19.8496,19.7931,19.8002,59500.0
2009-11-30 12:10:00,28.07,28.12,28.05,28.08,97000.0,19.8072,19.8425,19.7931,19.8143,97000.0
2009-11-30 12:20:00,28.07,28.09,28.05,28.06,94200.0,19.8072,19.8213,19.7931,19.8002,94200.0
2009-11-30 12:30:00,28.06,28.08,28.0,28.05,77200.0,19.8002,19.8143,19.7578,19.7931,77200.0
2009-11-30 12:40:00,28.05,28.12,28.02,28.09,80700.0,19.7931,19.8425,19.7719,19.8213,80700.0
2009-11-30 12:50:00,28.09,28.11,28.07,28.08,54500.0,19.8213,19.8354,19.8072,19.8143,54500.0
2009-11-30 13:00:00,28.09,28.14,28.08,28.09,57700.0,19.8213,19.8566,19.8143,19.8213,57700.0
2009-11-30 13:10:00,28.09,28.11,28.08,28.1,59600.0,19.8213,19.8354,19.8143,19.8284,59600.0
2009-11-30 13:20:00,28.1,28.11,28.08,28.1,61900.0,19.8284,19.8354,19.8143,19.8284,61900.0
2009-11-30 13:30:00,28.1,28.11,28.07,28.09,118200.0,19.8284,19.8354,19.8072,19.8213,118200.0
2009-11-30 13:40:00,28.09,28.11,28.06,28.09,71600.0,19.8213,19.8354,19.8002,19.8213,71600.0
2009-11-30 13:50:00,28.1,28.11,28.08,28.1,165000.0,19.8284,19.8354,19.8143,19.8284,165000.0
2009-11-30 14:00:00,28.09,28.11,28.09,28.1,66300.0,19.8213,19.8354,19.8213,19.8284,66300.0
2009-11-30 14:10:00,28.1,28.12,28.09,28.12,157500.0,19.8284,19.8425,19.8213,19.8425,157500.0
2009-11-30 14:20:00,28.12,28.12,28.08,28.1,108500.0,19.8425,19.8425,19.8143,19.8284,108500.0
2009-11-30 14:30:00,28.1,28.12,28.09,28.09,87600.0,19.8284,19.8425,19.8213,19.8213,87600.0
2009-11-30 14:40:00,28.09,28.11,28.09,28.1,117800.0,19.8213,19.8354,19.8213,19.8284,117800.0
2009-11-30 14:50:00,28.1,28.11,28.06,28.11,107900.0,19.8284,19.8354,19.8002,19.8354,107900.0
2009-11-30 15:00:00,28.1,28.14,28.09,28.11,128700.0,19.8284,19.8566,19.8213,19.8354,128700.0
2009-11-30 15:10:00,28.12,28.17,28.08,28.16,253600.0,19.8425,19.8778,19.8143,19.8707,253600.0
2009-11-30 15:20:00,28.15,28.18,28.12,28.17,118700.0,19.8637,19.8848,19.8425,19.8778,118700.0
2009-11-30 15:30:00,28.16,28.36,28.16,28.36,170000.0,19.8707,20.0118,19.8707,20.0118,170000.0
2009-11-30 15:40:00,28.36,28.42,28.35,28.41,222100.0,20.0118,20.0542,20.0048,20.0471,222100.0
2009-11-30 15:50:00,28.4,28.43,28.38,28.4,709700.0,20.0401,20.0612,20.026,20.0401,709700.0
2009-12-01 09:30:00,28.77,28.77,28.52,28.58,91600.0,20.3012,20.3012,20.1248,20.1671,91600.0
2009-12-01 09:40:00,28.58,28.63,28.53,28.56,48600.0,20.1671,20.2024,20.1318,20.153,48600.0
2009-12-01 09:50:00,28.56,28.59,28.55,28.57,36200.0,20.153,20.1741,20.1459,20.16,36200.0
2009-12-01 10:00:00,28.57,28.63,28.49,28.54,128700.0,20.16,20.2024,20.1036,20.1389,128700.0
2009-12-01 10:10:00,28.54,28.54,28.48,28.5,73300.0,20.1389,20.1389,20.0965,20.1106,73300.0
2009-12-01 10:20:00,28.5,28.55,28.4,28.54,73300.0,20.1106,20.1459,20.0401,20.1389,73300.0
2009-12-01 10:30:00,28.53,28.54,28.44,28.47,97000.0,20.1318,20.1389,20.0683,20.0895,97000.0
2009-12-01 10:40:00,28.46,28.55,28.46,28.54,133700.0,20.0824,20.1459,20.0824,20.1389,133700.0
2009-12-01 10:50:00,28.53,28.58,28.53,28.58,91700.0,20.1318,20.1671,20.1318,20.1671,91700.0
2009-12-01 11:00:00,28.58,28.59,28.52,28.55,178800.0,20.1671,20.1741,20.1248,20.1459,178800.0
2009-12-01 11:10:00,28.55,28.59,28.52,28.55,95600.0,20.1459,20.1741,20.1248,20.1459,95600.0
2009-12-01 11:20:00,28.56,28.65,28.55,28.59,125800.0,20.153,20.2165,20.1459,20.1741,125800.0
2009-12-01 11:30:00,28.59,28.6,28.5,28.54,30800.0,20.1741,20.1812,20.1106,20.1389,30800.0
2009-12-01 11:40:00,28.54,28.54,28.48,28.51,32300.0,20.1389,20.1389,20.0965,20.1177,32300.0
2009-12-01 11:50:00,28.51,28.57,28.51,28.51,28400.0,20.1177,20.16,20.1177,20.1177,28400.0
2009-12-01 12:00:00,28.52,28.56,28.5,28.51,54500.0,20.1248,20.153,20.1106,20.1177,54500.0
2009-12-01 12:10:00,28.5,28.52,28.46,28.46,38900.0,20.1106,20.1248,20.0824,20.0824,38900.0
2009-12-01 12:20:00,28.46,28.49,28.42,28.44,42900.0,20.0824,20.1036,20.0542,20.0683,42900.0
2009-12-01 12:30:00,28.43,28.46,28.42,28.45,44100.0,20.0612,20.0824,20.0542,20.0754,44100.0
2009-12-01 12:40:00,28.43,28.49,28.43,28.48,41900.0,20.0612,20.1036,20.0612,20.0965,41900.0
2009-12-01 12:50:00,28.48,28.5,28.48,28.49,30000.0,20.0965,20.1106,20.0965,20.1036,30000.0
2009-12-01 13:00:00,28.48,28.49,28.46,28.47,30700.0,20.0965,20.1036,20.0824,20.0895,30700.0
2009-12-01 13:10:00,28.47,28.52,28.46,28.49,84900.0,20.0895,20.1248,20.0824,20.1036,84900.0
2009-12-01 13:20:00,28.49,28.55,28.49,28.53,168000.0,20.1036,20.1459,20.1036,20.1318,168000.0
2009-12-01 13:30:00,28.52,28.57,28.49,28.55,161500.0,20.1248,20.16,20.1036,20.1459,161500.0
2009-12-01 13:40:00,28.55,28.57,28.54,28.57,59200.0,20.1459,20.16,20.1389,20.16,59200.0
2009-12-01 13:50:00,28.57,28.59,28.57,28.57,61500.0,20.16,20.1741,20.16,20.16,61500.0
2009-12-01 14:00:00,28.58,28.58,28.55,28.55,67800.0,20.1671,20.1671,20.1459,20.1459,67800.0
2009-12-01 14:10:00,28.55,28.55,28.53,28.53,26200.0,20.1459,20.1459,20.1318,20.1318,26200.0
2009-12-01 14:20:00,28.53,28.55,28.53,28.55,51300.0,20.1318,20.1459,20.1318,20.1459,51300.0
2009-12-01 14:30:00,28.54,28.56,28.54,28.56,44200.0,20.1389,20.153,20.1389,20.153,44200.0
2009-12-01 14:40:00,28.55,28.56,28.54,28.54,109100.0,20.1459,20.153,20.1389,20.1389,109100.0
2009-12-01 14:50:00,28.54,28.55,28.49,28.51,153900.0,20.1389,20.1459,20.1036,20.1177,153900.0
2009-12-01 15:00:00,28.52,28.52,28.48,28.51,131800.0,20.1248,20.1248,20.0965,20.1177,131800.0
2009-12-01 15:10:00,28.51,28.52,28.5,28.51,85300.0,20.1177,20.1248,20.1106,20.1177,85300.0
2009-12-01 15:20:00,28.51,28.51,28.47,28.49,109600.0,20.1177,20.1177,20.0895,20.1036,109600.0
2009-12-01 15:30:00,28.48,28.49,28.4,28.43,146300.0,20.0965,20.1036,20.0401,20.0612,146300.0
2009-12-01 15:40:00,28.44,28.54,28.43,28.53,164600.0,20.0683,20.1389,20.0612,20.1318,164600.0
2009-12-01 15:50:00,28.53,28.54,28.5,28.53,384400.0,20.1318,20.1389,20.1106,20.1318,384400.0
2009-12-02 09:30:00,28.56,28.67,28.45,28.62,147900.0,20.153,20.2306,20.0754,20.1953,147900.0
2009-12-02 09:40:00,28.62,28.7,28.52,28.66,123500.0,20.1953,20.2518,20.1248,20.2235,123500.0
2009-12-02 09:50:00,28.66,28.71,28.62,28.68,100800.0,20.2235,20.2588,20.1953,20.2377,100800.0
2009-12-02 10:00:00,28.68,28.75,28.66,28.7,160000.0,20.2377,20.287,20.2235,20.2518,160000.0
2009-12-02 10:10:00,28.7,28.83,28.7,28.75,124800.0,20.2518,20.3435,20.2518,20.287,124800.0
2009-12-02 10:20:00,28.75,28.76,28.71,28.71,46000.0,20.287,20.2941,20.2588,20.2588,46000.0
2009-12-02 10:30:00,28.71,28.75,28.67,28.75,47100.0,20.2588,20.287,20.2306,20.287,47100.0
2009-12-02 10:40:00,28.75,28.75,28.69,28.71,37600.0,20.287,20.287,20.2447,20.2588,37600.0
2009-12-02 10:50:00,28.7,28.75,28.69,28.7,41900.0,20.2518,20.287,20.2447,20.2518,41900.0
2009-12-02 11:00:00,28.7,28.7,28.6,28.61,61700.0,20.2518,20.2518,20.1812,20.1883,61700.0
2009-12-02 11:10:00,28.61,28.61,28.5,28.51,75700.0,20.1883,20.1883,20.1106,20.1177,75700.0
2009-12-02 11:20:00,28.51,28.55,28.46,28.5,86300.0,20.1177,20.1459,20.0824,20.1106,86300.0
2009-12-02 11:30:00,28.5,28.52,28.46,28.52,92000.0,20.1106,20.1248,20.0824,20.1248,92000.0
2009-12-02 11:40:00,28.52,28.54,28.51,28.53,168200.0,20.1248,20.1389,20.1177,20.1318,168200.0
2009-12-02 11:50:00,28.53,28.53,28.47,28.5,54800.0,20.1318,20.1318,20.0895,20.1106,54800.0
2009-12-02 12:00:00,28.49,28.5,28.47,28.49,42400.0,20.1036,20.1106,20.0895,20.1036,42400.0
2009-12-02 12:10:00,28.5,28.5,28.46,28.47,51100.0,20.1106,20.1106,20.0824,20.0895,51100.0
2009-12-02 12:20:00,28.47,28.48,28.41,28.48,64100.0,20.0895,20.0965,20.0471,20.0965,64100.0
2009-12-02 12:30:00,28.48,28.54,28.48,28.54,60800.0,20.0965,20.1389,20.0965,20.1389,60800.0
2009-12-02 12:40:00,28.54,28.55,28.53,28.53,20600.0,20.1389,20.1459,20.1318,20.1318,20600.0
2009-12-02 12:50:00,28.53,28.53,28.48,28.5,154400.0,20.1318,20.1318,20.0965,20.1106,154400.0
2009-12-02 13:00:00,28.5,28.5,28.48,28.5,26500.0,20.1106,20.1106,20.0965,20.1106,26500.0
2009-12-02 13:10:00,28.49,28.5,28.44,28.45,39600.0,20.1036,20.1106,20.0683,20.0754,39600.0
2009-12-02 13:20:00,28.45,28.47,28.42,28.46,33400.0,20.0754,20.0895,20.0542,20.0824,33400.0
2009-12-02 13:30:00,28.45,28.45,28.41,28.43,48900.0,20.0754,20.0754,20.0471,20.0612,48900.0
2009-12-02 13:40:00,28.42,28.48,28.41,28.48,35600.0,20.0542,20.0965,20.0471,20.0965,35600.0
2009-12-02 13:50:00,28.47,28.48,28.41,28.44,31600.0,20.0895,20.0965,20.0471,20.0683,31600.0
2009-12-02 14:00:00,28.45,28.49,28.41,28.46,48000.0,20.0754,20.1036,20.0471,20.0824,48000.0
2009-12-02 14:10:00,28.46,28.5,28.43,28.43,46200.0,20.0824,20.1106,20.0612,20.0612,46200.0
2009-12-02 14:20:00,28.43,28.5,28.43,28.5,49100.0,20.0612,20.1106,20.0612,20.1106,49100.0
2009-12-02 14:30:00,28.5,28.5,28.45,28.49,57900.0,20.1106,20.1106,20.0754,20.1036,57900.0
2009-12-02 14:40:00,28.5,28.5,28.46,28.48,36500.0,20.1106,20.1106,20.0824,20.0965,36500.0
2009-12-02 14:50:00,28.47,28.48,28.43,28.46,39000.0,20.0895,20.0965,20.0612,20.0824,39000.0
2009-12-02 15:00:00,28.46,28.49,28.44,28.45,50800.0,20.0824,20.1036,20.0683,20.0754,50800.0
2009-12-02 15:10:00,28.46,28.46,28.42,28.43,51400.0,20.0824,20.0824,20.0542,20.0612,51400.0
2009-12-02 15:20:00,28.43,28.46,28.41,28.45,59900.0,20.0612,20.0824,20.0471,20.0754,59900.0
2009-12-02 15:30:00,28.44,28.47,28.42,28.46,88200.0,20.0683,20.0895,20.0542,20.0824,88200.0
2009-12-02 15:40:00,28.47,28.5,28.46,28.49,131100.0,20.0895,20.1106,20.0824,20.1036,131100.0
2009-12-02 15:50:00,28.5,28.5,28.46,28.47,178600.0,20.1106,20.1106,20.0824,20.0895,178600.0
2009-12-03 09:30:00,28.63,28.79,28.5,28.66,62000.0,20.2024,20.3153,20.1106,20.2235,62000.0
2009-12-03 09:40:00,28.67,28.78,28.62,28.68,65700.0,20.2306,20.3082,20.1953,20.2377,65700.0
2009-12-03 09:50:00,28.68,28.69,28.6,28.65,72100.0,20.2377,20.2447,20.1812,20.2165,72100.0
2009-12-03 10:00:00,28.65,28.65,28.52,28.64,137900.0,20.2165,20.2165,20.1248,20.2094,137900.0
2009-12-03 10:10:00,28.64,28.65,28.48,28.5,105400.0,20.2094,20.2165,20.0965,20.1106,105400.0
2009-12-03 10:20:00,28.5,28.62,28.49,28.62,59100.0,20.1106,20.1953,20.1036,20.1953,59100.0
2009-12-03 10:30:00,28.62,28.64,28.43,28.43,84100.0,20.1953,20.2094,20.0612,20.0612,84100.0
2009-12-03 10:40:00,28.42,28.56,28.41,28.54,170800.0,20.0542,20.153,20.0471,20.1389,170800.0
2009-12-03 10:50:00,28.53,28.58,28.45,28.47,100400.0,20.1318,20.1671,20.0754,20.0895,100400.0
2009-12-03 11:00:00,28.49,28.57,28.46,28.55,53100.0,20.1036,20.16,20.0824,20.1459,53100.0
2009-12-03 11:10:00,28.56,28.56,28.49,28.49,83800.0,20.153,20.153,20.1036,20.1036,83800.0
2009-12-03 11:20:00,28.49,28.56,28.49,28.54,88400.0,20.1036,20.153,20.1036,20.1389,88400.0
2009-12-03 11:30:00,28.54,28.56,28.44,28.44,67700.0,20.1389,20.153,20.0683,20.0683,67700.0
2009-12-03 11:40:00,28.44,28.47,28.42,28.45,39500.0,20.0683,20.0895,20.0542,20.0754,39500.0
2009-12-03 11:50:00,28.45,28.5,28.44,28.49,44700.0,20.0754,20.1106,20.0683,20.1036,44700.0
2009-12-03 12:00:00,28.5,28.52,28.47,28.5,29700.0,20.1106,20.1248,20.0895,20.1106,29700.0
2009-12-03 12:10:00,28.51,28.56,28.49,28.55,63400.0,20.1177,20.153,20.1036,20.1459,63400.0
2009-12-03 12:20:00,28.55,28.56,28.52,28.53,61100.0,20.1459,20.153,20.1248,20.1318,61100.0
2009-12-03 12:30:00,28.53,28.54,28.46,28.48,44500.0,20.1318,20.1389,20.0824,20.0965,44500.0
2009-12-03 12:40:00,28.48,28.49,28.46,28.49,32300.0,20.0965,20.1036,20.0824,20.1036,32300.0
2009-12-03 12:50:00,28.49,28.5,28.48,28.49,27400.0,20.1036,20.1106,20.0965,20.1036,27400.0
2009-12-03 13:00:00,28.49,28.5,28.45,28.48,42200.0,20.1036,20.1106,20.0754,20.0965,42200.0
2009-12-03 13:10:00,28.49,28.5,28.42,28.44,83100.0,20.1036,20.1106,20.0542,20.0683,83100.0
2009-12-03 13:20:00,28.43,28.44,28.4,28.4,65500.0,20.0612,20.0683,20.0401,20.0401,65500.0
2009-12-03 13:30:00,28.41,28.43,28.39,28.43,45800.0,20.0471,20.0612,20.033,20.0612,45800.0
2009-12-03 13:40:00,28.44,28.46,28.42,28.42,35100.0,20.0683,20.0824,20.0542,20.0542,35100.0
2009-12-03 13:50:00,28.43,28.43,28.41,28.42,40000.0,20.0612,20.0612,20.0471,20.0542,40000.0
2009-12-03 14:00:00,28.43,28.45,28.41,28.45,56000.0,20.0612,20.0754,20.0471,20.0754,56000.0
2009-12-03 14:10:00,28.44,28.48,28.42,28.46,55900.0,20.0683,20.0965,20.0542,20.0824,55900.0
2009-12-03 14:20:00,28.46,28.5,28.45,28.48,39800.0,20.0824,20.1106,20.0754,20.0965,39800.0
2009-12-03 14:30:00,28.47,28.48,28.45,28.46,40600.0,20.0895,20.0965,20.0754,20.0824,40600.0
2009-12-03 14:40:00,28.45,28.48,28.44,28.44,43000.0,20.0754,20.0965,20.0683,20.0683,43000.0
2009-12-03 14:50:00,28.44,28.44,28.37,28.39,82700.0,20.0683,20.0683,20.0189,20.033,82700.0
2009-12-03 15:00:00,28.39,28.42,28.37,28.39,95700.0,20.033,20.0542,20.0189,20.033,95700.0
2009-12-03 15:10:00,28.38,28.43,28.34,28.43,74700.0,20.026,20.0612,19.9977,20.0612,74700.0
2009-12-03 15:20:00,28.42,28.45,28.34,28.37,100900.0,20.0542,20.0754,19.9977,20.0189,100900.0
2009-12-03 15:30:00,28.37,28.4,28.31,28.32,138300.0,20.0189,20.0401,19.9766,19.9836,138300.0
2009-12-03 15:40:00,28.32,28.32,28.18,28.19,223200.0,19.9836,19.9836,19.8848,19.8919,223200.0
2009-12-03 15:50:00,28.18,28.2,28.12,28.19,409400.0,19.8848,19.8989,19.8425,19.8919,409400.0
2009-12-04 09:30:00,28.56,28.7,28.5,28.59,148600.0,20.153,20.2518,20.1106,20.1741,148600.0
2009-12-04 09:40:00,28.6,28.69,28.53,28.57,98300.0,20.1812,20.2447,20.1318,20.16,98300.0
2009-12-04 09:50:00,28.58,28.59,28.5,28.51,88000.0,20.1671,20.1741,20.1106,20.1177,88000.0
2009-12-04 10:00:00,28.5,28.53,28.38,28.48,180300.0,20.1106,20.1318,20.026,20.0965,180300.0
2009-12-04 10:10:00,28.47,28.49,28.34,28.37,121200.0,20.0895,20.1036,19.9977,20.0189,121200.0
2009-12-04 10:20:00,28.36,28.38,28.3,28.34,86200.0,20.0118,20.026,19.9695,19.9977,86200.0
2009-12-04 10:30:00,28.35,28.35,28.23,28.33,91300.0,20.0048,20.0048,19.9201,19.9907,91300.0
2009-12-04 10:40:00,28.34,28.36,28.24,28.32,133400.0,19.9977,20.0118,19.9272,19.9836,133400.0
2009-12-04 10:50:00,28.32,28.32,28.22,28.28,108200.0,19.9836,19.9836,19.9131,19.9554,108200.0
2009-12-04 11:00:00,28.29,28.33,28.24,28.29,126800.0,19.9625,19.9907,19.9272,19.9625,126800.0
2009-12-04 11:10:00,28.29,28.34,28.2,28.22,185000.0,19.9625,19.9977,19.8989,19.9131,185000.0
2009-12-04 11:20:00,28.21,28.23,28.05,28.06,185400.0,19.906,19.9201,19.7931,19.8002,185400.0
2009-12-04 11:30:00,28.05,28.17,28.02,28.14,173100.0,19.7931,19.8778,19.7719,19.8566,173100.0
2009-12-04 11:40:00,28.13,28.16,28.01,28.06,136500.0,19.8496,19.8707,19.7649,19.8002,136500.0
2009-12-04 11:50:00,28.06,28.1,28.01,28.08,48700.0,19.8002,19.8284,19.7649,19.8143,48700.0
2009-12-04 12:00:00,28.08,28.09,28.0,28.03,86800.0,19.8143,19.8213,19.7578,19.779,86800.0
2009-12-04 12:10:00,28.04,28.08,27.94,27.94,51600.0,19.786,19.8143,19.7155,19.7155,51600.0
2009-12-04 12:20:00,27.92,27.98,27.91,27.95,44900.0,19.7014,19.7437,19.6943,19.7225,44900.0
2009-12-04 12:30:00,27.94,28.05,27.94,28.04,54000.0,19.7155,19.7931,19.7155,19.786,54000.0
2009-12-04 12:40:00,28.04,28.13,28.01,28.08,60800.0,19.786,19.8496,19.7649,19.8143,60800.0
2009-12-04 12:50:00,28.09,28.16,28.09,28.14,39800.0,19.8213,19.8707,19.8213,19.8566,39800.0
2009-12-04 13:00:00,28.14,28.22,28.12,28.2,47600.0,19.8566,19.9131,19.8425,19.8989,47600.0
2009-12-04 13:10:00,28.2,28.21,28.1,28.16,34500.0,19.8989,19.906,19.8284,19.8707,34500.0
2009-12-04 13:20:00,28.15,28.16,28.1,28.12,46800.0,19.8637,19.8707,19.8284,19.8425,46800.0
2009-12-04 13:30:00,28.12,28.19,28.11,28.17,55100.0,19.8425,19.8919,19.8354,19.8778,55100.0
2009-12-04 13:40:00,28.17,28.21,28.13,28.13,40500.0,19.8778,19.906,19.8496,19.8496,40500.0
2009-12-04 13:50:00,28.14,28.16,28.07,28.1,134400.0,19.8566,19.8707,19.8072,19.8284,134400.0
2009-12-04 14:00:00,28.1,28.16,28.07,28.11,78300.0,19.8284,19.8707,19.8072,19.8354,78300.0
2009-12-04 14:10:00,28.11,28.18,28.11,28.12,80900.0,19.8354,19.8848,19.8354,19.8425,80900.0
2009-12-04 14:20:00,28.12,28.15,28.07,28.11,74400.0,19.8425,19.8637,19.8072,19.8354,74400.0
2009-12-04 14:30:00,28.11,28.29,28.1,28.27,73800.0,19.8354,19.9625,19.8284,19.9483,73800.0
2009-12-04 14:40:00,28.28,28.31,28.23,28.23,70300.0,19.9554,19.9766,19.9201,19.9201,70300.0
2009-12-04 14:50:00,28.23,28.35,28.22,28.35,91100.0,19.9201,20.0048,19.9131,20.0048,91100.0
2009-12-04 15:00:00,28.34,28.39,28.31,28.34,112100.0,19.9977,20.033,19.9766,19.9977,112100.0
2009-12-04 15:10:00,28.35,28.43,28.34,28.43,114400.0,20.0048,20.0612,19.9977,20.0612,114400.0
2009-12-04 15:20:00,28.42,28.57,28.42,28.51,201500.0,20.0542,20.16,20.0542,20.1177,201500.0
2009-12-04 15:30:00,28.51,28.54,28.44,28.44,124600.0,20.1177,20.1389,20.0683,20.0683,124600.0
2009-12-04 15:40:00,28.44,28.49,28.39,28.48,253200.0,20.0683,20.1036,20.033,20.0965,253200.0
2009-12-04 15:50:00,28.49,28.62,28.47,28.6,467600.0,20.1036,20.1953,20.0895,20.1812,467600.0
2009-12-07 09:30:00,28.49,28.73,28.49,28.66,65400.0,20.1036,20.2729,20.1036,20.2235,65400.0
2009-12-07 09:40:00,28.69,28.74,28.53,28.73,77200.0,20.2447,20.28,20.1318,20.2729,77200.0
2009-12-07 09:50:00,28.72,28.73,28.61,28.61,64100.0,20.2659,20.2729,20.1883,20.1883,64100.0
2009-12-07 10:00:00,28.62,28.65,28.45,28.48,83900.0,20.1953,20.2165,20.0754,20.0965,83900.0
2009-12-07 10:10:00,28.47,28.5,28.43,28.5,47600.0,20.0895,20.1106,20.0612,20.1106,47600.0
2009-12-07 10:20:00,28.49,28.6,28.47,28.6,47400.0,20.1036,20.1812,20.0895,20.1812,47400.0
2009-12-07 10:30:00,28.58,28.64,28.55,28.56,53500.0,20.1671,20.2094,20.1459,20.153,53500.0
2009-12-07 10:40:00,28.57,28.59,28.54,28.57,68300.0,20.16,20.1741,20.1389,20.16,68300.0
2009-12-07 10:50:00,28.58,28.6,28.55,28.55,46800.0,20.1671,20.1812,20.1459,20.1459,46800.0
2009-12-07 11:00:00,28.55,28.59,28.54,28.58,41200.0,20.1459,20.1741,20.1389,20.1671,41200.0
2009-12-07 11:10:00,28.57,28.58,28.52,28.53,51600.0,20.16,20.1671,20.1248,20.1318,51600.0
2009-12-07 11:20:00,28.53,28.55,28.5,28.5,76900.0,20.1318,20.1459,20.1106,20.1106,76900.0
2009-12-07 11:30:00,28.5,28.52,28.48,28.5,80300.0,20.1106,20.1248,20.0965,20.1106,80300.0
2009-12-07 11:40:00,28.5,28.51,28.48,28.5,45000.0,20.1106,20.1177,20.0965,20.1106,45000.0
2009-12-07 11:50:00,28.5,28.53,28.48,28.51,40900.0,20.1106,20.1318,20.0965,20.1177,40900.0
2009-12-07 12:00:00,28.51,28.51,28.47,28.5,22600.0,20.1177,20.1177,20.0895,20.1106,22600.0
2009-12-07 12:10:00,28.5,28.51,28.47,28.5,28400.0,20.1106,20.1177,20.0895,20.1106,28400.0
2009-12-07 12:20:00,28.49,28.51,28.47,28.5,10100.0,20.1036,20.1177,20.0895,20.1106,10100.0
2009-12-07 12:30:00,28.51,28.6,28.5,28.57,82100.0,20.1177,20.1812,20.1106,20.16,82100.0
2009-12-07 12:40:00,28.57,28.58,28.53,28.55,139200.0,20.16,20.1671,20.1318,20.1459,139200.0
2009-12-07 12:50:00,28.55,28.57,28.53,28.55,39400.0,20.1459,20.16,20.1318,20.1459,39400.0
2009-12-07 13:00:00,28.56,28.56,28.53,28.53,24900.0,20.153,20.153,20.1318,20.1318,24900.0
2009-12-07 13:10:00,28.53,28.56,28.53,28.55,91300.0,20.1318,20.153,20.1318,20.1459,91300.0
2009-12-07 13:20:00,28.55,28.57,28.51,28.51,36000.0,20.1459,20.16,20.1177,20.1177,36000.0
2009-12-07 13:30:00,28.51,28.52,28.5,28.51,16900.0,20.1177,20.1248,20.1106,20.1177,16900.0
2009-12-07 13:40:00,28.5,28.51,28.5,28.51,12700.0,20.1106,20.1177,20.1106,20.1177,12700.0
2009-12-07 13:50:00,28.51,28.51,28.46,28.47,65500.0,20.1177,20.1177,20.0824,20.0895,65500.0
2009-12-07 14:00:00,28.47,28.51,28.46,28.51,38000.0,20.0895,20.1177,20.0824,20.1177,38000.0
2009-12-07 14:10:00,28.5,28.53,28.49,28.5,54700.0,20.1106,20.1318,20.1036,20.1106,54700.0
2009-12-07 14:20:00,28.49,28.5,28.45,28.46,61400.0,20.1036,20.1106,20.0754,20.0824,61400.0
2009-12-07 14:30:00,28.46,28.46,28.32,28.33,114600.0,20.0824,20.0824,19.9836,19.9907,114600.0
2009-12-07 14:40:00,28.33,28.35,28.25,28.26,88000.0,19.9907,20.0048,19.9342,19.9413,88000.0
2009-12-07 14:50:00,28.26,28.3,28.24,28.3,57100.0,19.9413,19.9695,19.9272,19.9695,57100.0
2009-12-07 15:00:00,28.3,28.33,28.26,28.29,69700.0,19.9695,19.9907,19.9413,19.9625,69700.0
2009-12-07 15:10:00,28.3,28.33,28.26,28.27,59700.0,19.9695,19.9907,19.9413,19.9483,59700.0
2009-12-07 15:20:00,28.27,28.29,28.24,28.27,45700.0,19.9483,19.9625,19.9272,19.9483,45700.0
2009-12-07 15:30:00,28.26,28.36,28.26,28.33,85300.0,19.9413,20.0118,19.9413,19.9907,85300.0
2009-12-07 15:40:00,28.34,28.37,28.3,28.32,142500.0,19.9977,20.0189,19.9695,19.9836,142500.0
2009-12-07 15:50:00,28.32,28.33,28.27,28.29,294300.0,19.9836,19.9907,19.9483,19.9625,294300.0
2009-12-08 09:30:00,28.09,28.19,27.99,28.01,149200.0,19.8213,19.8919,19.7508,19.7649,149200.0
2009-12-08 09:40:00,28.02,28.07,27.94,28.0,170600.0,19.7719,19.8072,19.7155,19.7578,170600.0
2009-12-08 09:50:00,28.01,28.04,27.92,27.94,113300.0,19.7649,19.786,19.7014,19.7155,113300.0
2009-12-08 10:00:00,27.94,27.99,27.91,27.95,121600.0,19.7155,19.7508,19.6943,19.7225,121600.0
2009-12-08 10:10:00,27.94,27.98,27.88,27.94,88800.0,19.7155,19.7437,19.6731,19.7155,88800.0
2009-12-08 10:20:00,27.94,28.0,27.89,27.97,96200.0,19.7155,19.7578,19.6802,19.7367,96200.0
2009-12-08 10:30:00,27.97,28.04,27.97,27.97,64500.0,19.7367,19.786,19.7367,19.7367,64500.0
2009-12-08 10:40:00,27.98,27.98,27.89,27.93,94500.0,19.7437,19.7437,19.6802,19.7084,94500.0
2009-12-08 10:50:00,27.93,27.97,27.85,27.96,90800.0,19.7084,19.7367,19.652,19.7296,90800.0
2009-12-08 11:00:00,27.95,28.0,27.93,27.97,104000.0,19.7225,19.7578,19.7084,19.7367,104000.0
2009-12-08 11:10:00,27.96,27.97,27.85,27.85,61600.0,19.7296,19.7367,19.652,19.652,61600.0
2009-12-08 11:20:00,27.85,27.87,27.83,27.83,43100.0,19.652,19.6661,19.6379,19.6379,43100.0
2009-12-08 11:30:00,27.84,27.84,27.78,27.78,130200.0,19.6449,19.6449,19.6026,19.6026,130200.0
2009-12-08 11:40:00,27.78,27.88,27.73,27.86,132200.0,19.6026,19.6731,19.5673,19.659,132200.0
2009-12-08 11:50:00,27.87,27.88,27.76,27.77,95900.0,19.6661,19.6731,19.5885,19.5955,95900.0
2009-12-08 12:00:00,27.77,27.81,27.77,27.81,61900.0,19.5955,19.6237,19.5955,19.6237,61900.0
2009-12-08 12:10:00,27.81,27.81,27.78,27.8,129100.0,19.6237,19.6237,19.6026,19.6167,129100.0
2009-12-08 12:20:00,27.8,27.8,27.76,27.79,50600.0,19.6167,19.6167,19.5885,19.6096,50600.0
2009-12-08 12:30:00,27.8,27.82,27.79,27.81,55500.0,19.6167,19.6308,19.6096,19.6237,55500.0
2009-12-08 12:40:00,27.81,27.83,27.79,27.8,69700.0,19.6237,19.6379,19.6096,19.6167,69700.0
2009-12-08 12:50:00,27.81,27.83,27.79,27.82,72000.0,19.6237,19.6379,19.6096,19.6308,72000.0
2009-12-08 13:00:00,27.82,27.83,27.8,27.81,38900.0,19.6308,19.6379,19.6167,19.6237,38900.0
2009-12-08 13:10:00,27.82,27.82,27.76,27.78,103200.0,19.6308,19.6308,19.5885,19.6026,103200.0
2009-12-08 13:20:00,27.79,27.8,27.75,27.76,62700.0,19.6096,19.6167,19.5814,19.5885,62700.0
2009-12-08 13:30:00,27.75,27.78,27.74,27.75,58700.0,19.5814,19.6026,19.5744,19.5814,58700.0
2009-12-08 13:40:00,27.75,27.79,27.74,27.78,62000.0,19.5814,19.6096,19.5744,19.6026,62000.0
2009-12-08 13:50:00,27.78,27.78,27.72,27.74,42200.0,19.6026,19.6026,19.5602,19.5744,42200.0
2009-12-08 14:00:00,27.75,27.77,27.72,27.76,45600.0,19.5814,19.5955,19.5602,19.5885,45600.0
2009-12-08 14:10:00,27.76,27.79,27.75,27.78,105100.0,19.5885,19.6096,19.5814,19.6026,105100.0
2009-12-08 14:20:00,27.79,27.81,27.75,27.79,181400.0,19.6096,19.6237,19.5814,19.6096,181400.0
2009-12-08 14:30:00,27.79,27.85,27.78,27.84,105600.0,19.6096,19.652,19.6026,19.6449,105600.0
2009-12-08 14:40:00,27.84,27.86,27.81,27.81,99600.0,19.6449,19.659,19.6237,19.6237,99600.0
2009-12-08 14:50:00,27.82,27.82,27.74,27.78,145200.0,19.6308,19.6308,19.5744,19.6026,145200.0
2009-12-08 15:00:00,27.78,27.8,27.77,27.78,121700.0,19.6026,19.6167,19.5955,19.6026,121700.0
2009-12-08 15:10:00,27.79,27.8,27.76,27.77,160400.0,19.6096,19.6167,19.5885,19.5955,160400.0
2009-12-08 15:20:00,27.77,27.78,27.75,27.75,158200.0,19.5955,19.6026,19.5814,19.5814,158200.0
2009-12-08 15:30:00,27.74,27.8,27.73,27.78,208700.0,19.5744,19.6167,19.5673,19.6026,208700.0
2009-12-08 15:40:00,27.78,27.79,27.76,27.77,272000.0,19.6026,19.6096,19.5885,19.5955,272000.0
2009-12-08 15:50:00,27.77,27.78,27.72,27.73,939300.0,19.5955,19.6026,19.5602,19.5673,939300.0
2009-12-09 09:30:00,27.72,27.75,27.52,27.6,118700.0,19.5602,19.5814,19.4191,19.4756,118700.0
2009-12-09 09:40:00,27.6,27.64,27.52,27.57,159600.0,19.4756,19.5038,19.4191,19.4544,159600.0
2009-12-09 09:50:00,27.56,27.59,27.54,27.55,56300.0,19.4473,19.4685,19.4332,19.4403,56300.0
2009-12-09 10:00:00,27.56,27.58,27.55,27.56,44500.0,19.4473,19.4615,19.4403,19.4473,44500.0
2009-12-09 10:10:00,27.57,27.61,27.55,27.58,111600.0,19.4544,19.4826,19.4403,19.4615,111600.0
2009-12-09 10:20:00,27.58,27.61,27.57,27.61,56700.0,19.4615,19.4826,19.4544,19.4826,56700.0
2009-12-09 10:30:00,27.6,27.61,27.55,27.59,358500.0,19.4756,19.4826,19.4403,19.4685,358500.0
2009-12-09 10:40:00,27.59,27.65,27.58,27.64,121300.0,19.4685,19.5108,19.4615,19.5038,121300.0
2009-12-09 10:50:00,27.64,27.68,27.58,27.6,125400.0,19.5038,19.532,19.4615,19.4756,125400.0
2009-12-09 11:00:00,27.61,27.68,27.6,27.67,82900.0,19.4826,19.532,19.4756,19.525,82900.0
2009-12-09 11:10:00,27.67,27.7,27.64,27.65,68300.0,19.525,19.5461,19.5038,19.5108,68300.0
2009-12-09 11:20:00,27.65,27.77,27.64,27.75,150300.0,19.5108,19.5955,19.5038,19.5814,150300.0
2009-12-09 11:30:00,27.75,27.76,27.71,27.72,208400.0,19.5814,19.5885,19.5532,19.5602,208400.0
2009-12-09 11:40:00,27.73,27.74,27.68,27.7,57100.0,19.5673,19.5744,19.532,19.5461,57100.0
2009-12-09 11:50:00,27.7,27.73,27.7,27.71,33900.0,19.5461,19.5673,19.5461,19.5532,33900.0
2009-12-09 12:00:00,27.72,27.76,27.71,27.76,37400.0,19.5602,19.5885,19.5532,19.5885,37400.0
2009-12-09 12:10:00,27.76,27.79,27.72,27.74,72700.0,19.5885,19.6096,19.5602,19.5744,72700.0
2009-12-09 12:20:00,27.74,27.74,27.71,27.71,121500.0,19.5744,19.5744,19.5532,19.5532,121500.0
2009-12-09 12:30:00,27.72,27.73,27.71,27.72,26600.0,19.5602,19.5673,19.5532,19.5602,26600.0
2009-12-09 12:40:00,27.72,27.72,27.64,27.65,55900.0,19.5602,19.5602,19.5038,19.5108,55900.0
2009-12-09 12:50:00,27.64,27.73,27.64,27.72,40400.0,19.5038,19.5673,19.5038,19.5602,40400.0
2009-12-09 13:00:00,27.73,27.73,27.64,27.71,158900.0,19.5673,19.5673,19.5038,19.5532,158900.0
2009-12-09 13:10:00,27.71,27.72,27.69,27.7,39000.0,19.5532,19.5602,19.5391,19.5461,39000.0
2009-12-09 13:20:00,27.71,27.71,27.68,27.68,68100.0,19.5532,19.5532,19.532,19.532,68100.0
2009-12-09 13:30:00,27.69,27.69,27.63,27.63,71700.0,19.5391,19.5391,19.4967,19.4967,71700.0
2009-12-09 13:40:00,27.64,27.67,27.6,27.63,118600.0,19.5038,19.525,19.4756,19.4967,118600.0
2009-12-09 13:50:00,27.64,27.68,27.63,27.64,61500.0,19.5038,19.532,19.4967,19.5038,61500.0
2009-12-09 14:00:00,27.63,27.71,27.63,27.7,80900.0,19.4967,19.5532,19.4967,19.5461,80900.0
2009-12-09 14:10:00,27.7,27.7,27.68,27.68,44200.0,19.5461,19.5461,19.532,19.532,44200.0
2009-12-09 14:20:00,27.68,27.69,27.62,27.63,76200.0,19.532,19.5391,19.4897,19.4967,76200.0
2009-12-09 14:30:00,27.62,27.7,27.62,27.69,187600.0,19.4897,19.5461,19.4897,19.5391,187600.0
2009-12-09 14:40:00,27.69,27.73,27.68,27.7,155400.0,19.5391,19.5673,19.532,19.5461,155400.0
2009-12-09 14:50:00,27.7,27.71,27.68,27.68,136500.0,19.5461,19.5532,19.532,19.532,136500.0
2009-12-09 15:00:00,27.69,27.8,27.68,27.78,114100.0,19.5391,19.6167,19.532,19.6026,114100.0
2009-12-09 15:10:00,27.77,27.79,27.74,27.75,229800.0,19.5955,19.6096,19.5744,19.5814,229800.0
2009-12-09 15:20:00,27.74,27.77,27.73,27.73,183900.0,19.5744,19.5955,19.5673,19.5673,183900.0
2009-12-09 15:30:00,27.74,27.79,27.73,27.75,259000.0,19.5744,19.6096,19.5673,19.5814,259000.0
2009-12-09 15:40:00,27.75,27.77,27.72,27.72,326300.0,19.5814,19.5955,19.5602,19.5602,326300.0
2009-12-09 15:50:00,27.73,27.75,27.72,27.74,259500.0,19.5673,19.5814,19.5602,19.5744,259500.0
2009-12-10 09:30:00,27.97,27.97,27.84,27.93,133500.0,19.7367,19.7367,19.6449,19.7084,133500.0
2009-12-10 09:40:00,27.95,27.97,27.85,27.86,133900.0,19.7225,19.7367,19.652,19.659,133900.0
2009-12-10 09:50:00,27.86,27.87,27.75,27.76,234400.0,19.659,19.6661,19.5814,19.5885,234400.0
2009-12-10 10:00:00,27.77,27.78,27.74,27.75,112000.0,19.5955,19.6026,19.5744,19.5814,112000.0
2009-12-10 10:10:00,27.76,27.81,27.75,27.81,114300.0,19.5885,19.6237,19.5814,19.6237,114300.0
2009-12-10 10:20:00,27.8,27.92,27.8,27.92,95400.0,19.6167,19.7014,19.6167,19.7014,95400.0
2009-12-10 10:30:00,27.91,27.93,27.87,27.88,139400.0,19.6943,19.7084,19.6661,19.6731,139400.0
2009-12-10 10:40:00,27.88,27.92,27.87,27.89,81300.0,19.6731,19.7014,19.6661,19.6802,81300.0
2009-12-10 10:50:00,27.88,27.97,27.87,27.96,93100.0,19.6731,19.7367,19.6661,19.7296,93100.0
2009-12-10 11:00:00,27.96,27.97,27.88,27.89,87600.0,19.7296,19.7367,19.6731,19.6802,87600.0
2009-12-10 11:10:00,27.89,27.91,27.88,27.89,148000.0,19.6802,19.6943,19.6731,19.6802,148000.0
2009-12-10 11:20:00,27.9,27.91,27.88,27.9,74600.0,19.6873,19.6943,19.6731,19.6873,74600.0
2009-12-10 11:30:00,27.91,27.94,27.9,27.92,53000.0,19.6943,19.7155,19.6873,19.7014,53000.0
2009-12-10 11:40:00,27.93,27.93,27.89,27.93,83500.0,19.7084,19.7084,19.6802,19.7084,83500.0
2009-12-10 11:50:00,27.93,27.96,27.91,27.92,59000.0,19.7084,19.7296,19.6943,19.7014,59000.0
2009-12-10 12:00:00,27.92,27.94,27.9,27.91,59600.0,19.7014,19.7155,19.6873,19.6943,59600.0
2009-12-10 12:10:00,27.92,27.94,27.88,27.88,113200.0,19.7014,19.7155,19.6731,19.6731,113200.0
2009-12-10 12:20:00,27.89,27.92,27.88,27.91,106700.0,19.6802,19.7014,19.6731,19.6943,106700.0
2009-12-10 12:30:00,27.92,27.92,27.89,27.92,33900.0,19.7014,19.7014,19.6802,19.7014,33900.0
2009-12-10 12:40:00,27.93,27.93,27.89,27.9,55500.0,19.7084,19.7084,19.6802,19.6873,55500.0
2009-12-10 12:50:00,27.9,27.91,27.89,27.9,38700.0,19.6873,19.6943,19.6802,19.6873,38700.0
2009-12-10 13:00:00,27.9,27.92,27.85,27.9,106800.0,19.6873,19.7014,19.652,19.6873,106800.0
2009-12-10 13:10:00,27.89,27.91,27.85,27.85,33500.0,19.6802,19.6943,19.652,19.652,33500.0
2009-12-10 13:20:00,27.85,27.89,27.85,27.88,28700.0,19.652,19.6802,19.652,19.6731,28700.0
2009-12-10 13:30:00,27.89,27.89,27.86,27.88,37500.0,19.6802,19.6802,19.659,19.6731,37500.0
2009-12-10 13:40:00,27.88,27.91,27.86,27.86,114400.0,19.6731,19.6943,19.659,19.659,114400.0
2009-12-10 13:50:00,27.86,27.9,27.85,27.9,28100.0,19.659,19.6873,19.652,19.6873,28100.0
2009-12-10 14:00:00,27.9,27.92,27.89,27.92,100500.0,19.6873,19.7014,19.6802,19.7014,100500.0
2009-12-10 14:10:00,27.91,27.93,27.91,27.93,31000.0,19.6943,19.7084,19.6943,19.7084,31000.0
2009-12-10 14:20:00,27.93,27.93,27.91,27.91,120000.0,19.7084,19.7084,19.6943,19.6943,120000.0
2009-12-10 14:30:00,27.92,27.94,27.9,27.94,135600.0,19.7014,19.7155,19.6873,19.7155,135600.0
2009-12-10 14:40:00,27.93,27.94,27.91,27.92,155000.0,19.7084,19.7155,19.6943,19.7014,155000.0
2009-12-10 14:50:00,27.92,27.94,27.91,27.93,79000.0,19.7014,19.7155,19.6943,19.7084,79000.0
2009-12-10 15:00:00,27.94,27.94,27.9,27.91,165500.0,19.7155,19.7155,19.6873,19.6943,165500.0
2009-12-10 15:10:00,27.91,27.94,27.89,27.89,111900.0,19.6943,19.7155,19.6802,19.6802,111900.0
2009-12-10 15:20:00,27.89,27.9,27.81,27.84,140100.0,19.6802,19.6873,19.6237,19.6449,140100.0
2009-12-10 15:30:00,27.84,27.86,27.83,27.86,96300.0,19.6449,19.659,19.6379,19.659,96300.0
2009-12-10 15:40:00,27.86,27.87,27.83,27.87,149300.0,19.659,19.6661,19.6379,19.6661,149300.0
2009-12-10 15:50:00,27.87,27.89,27.85,27.88,337700.0,19.6661,19.6802,19.652,19.6731,337700.0
2009-12-11 09:30:00,28.09,28.3,27.97,28.27,174300.0,19.8213,19.9695,19.7367,19.9483,174300.0
2009-12-11 09:40:00,28.29,28.33,28.15,28.16,135800.0,19.9625,19.9907,19.8637,19.8707,135800.0
2009-12-11 09:50:00,28.15,28.26,28.1,28.1,181400.0,19.8637,19.9413,19.8284,19.8284,181400.0
2009-12-11 10:00:00,28.11,28.18,28.08,28.15,131600.0,19.8354,19.8848,19.8143,19.8637,131600.0
2009-12-11 10:10:00,28.15,28.15,28.03,28.04,99700.0,19.8637,19.8637,19.779,19.786,99700.0
2009-12-11 10:20:00,28.04,28.17,28.02,28.17,83700.0,19.786,19.8778,19.7719,19.8778,83700.0
2009-12-11 10:30:00,28.16,28.27,28.15,28.26,101100.0,19.8707,19.9483,19.8637,19.9413,101100.0
2009-12-11 10:40:00,28.25,28.27,28.2,28.24,91200.0,19.9342,19.9483,19.8989,19.9272,91200.0
2009-12-11 10:50:00,28.24,28.27,28.22,28.26,108800.0,19.9272,19.9483,19.9131,19.9413,108800.0
2009-12-11 11:00:00,28.26,28.26,28.21,28.23,76800.0,19.9413,19.9413,19.906,19.9201,76800.0
2009-12-11 11:10:00,28.22,28.27,28.22,28.23,116100.0,19.9131,19.9483,19.9131,19.9201,116100.0
2009-12-11 11:20:00,28.24,28.3,28.23,28.29,102100.0,19.9272,19.9695,19.9201,19.9625,102100.0
2009-12-11 11:30:00,28.29,28.32,28.28,28.29,86100.0,19.9625,19.9836,19.9554,19.9625,86100.0
2009-12-11 11:40:00,28.29,28.31,28.26,28.28,75800.0,19.9625,19.9766,19.9413,19.9554,75800.0
2009-12-11 11:50:00,28.29,28.34,28.26,28.3,115600.0,19.9625,19.9977,19.9413,19.9695,115600.0
2009-12-11 12:00:00,28.3,28.36,28.29,28.34,143300.0,19.9695,20.0118,19.9625,19.9977,143300.0
2009-12-11 12:10:00,28.34,28.36,28.33,28.33,104100.0,19.9977,20.0118,19.9907,19.9907,104100.0
2009-12-11 12:20:00,28.33,28.34,28.32,28.34,61100.0,19.9907,19.9977,19.9836,19.9977,61100.0
2009-12-11 12:30:00,28.33,28.45,28.33,28.45,125600.0,19.9907,20.0754,19.9907,20.0754,125600.0
2009-12-11 12:40:00,28.44,28.45,28.37,28.39,137200.0,20.0683,20.0754,20.0189,20.033,137200.0
2009-12-11 12:50:00,28.39,28.41,28.38,28.38,104000.0,20.033,20.0471,20.026,20.026,104000.0
2009-12-11 13:00:00,28.39,28.43,28.39,28.42,53500.0,20.033,20.0612,20.033,20.0542,53500.0
2009-12-11 13:10:00,28.41,28.42,28.39,28.4,214400.0,20.0471,20.0542,20.033,20.0401,214400.0
2009-12-11 13:20:00,28.39,28.41,28.39,28.41,48100.0,20.033,20.0471,20.033,20.0471,48100.0
2009-12-11 13:30:00,28.41,28.47,28.41,28.45,88700.0,20.0471,20.0895,20.0471,20.0754,88700.0
2009-12-11 13:40:00,28.46,28.46,28.42,28.43,114500.0,20.0824,20.0824,20.0542,20.0612,114500.0
2009-12-11 13:50:00,28.43,28.44,28.38,28.38,51500.0,20.0612,20.0683,20.026,20.026,51500.0
2009-12-11 14:00:00,28.38,28.43,28.36,28.42,91200.0,20.026,20.0612,20.0118,20.0542,91200.0
2009-12-11 14:10:00,28.42,28.46,28.4,28.45,109600.0,20.0542,20.0824,20.0401,20.0754,109600.0
2009-12-11 14:20:00,28.46,28.51,28.44,28.5,118200.0,20.0824,20.1177,20.0683,20.1106,118200.0
2009-12-11 14:30:00,28.51,28.51,28.46,28.47,86500.0,20.1177,20.1177,20.0824,20.0895,86500.0
2009-12-11 14:40:00,28.47,28.57,28.46,28.55,237100.0,20.0895,20.16,20.0824,20.1459,237100.0
2009-12-11 14:50:00,28.56,28.58,28.52,28.53,143500.0,20.153,20.1671,20.1248,20.1318,143500.0
2009-12-11 15:00:00,28.53,28.58,28.49,28.56,185900.0,20.1318,20.1671,20.1036,20.153,185900.0
2009-12-11 15:10:00,28.57,28.58,28.53,28.53,54500.0,20.16,20.1671,20.1318,20.1318,54500.0
2009-12-11 15:20:00,28.53,28.59,28.51,28.59,93200.0,20.1318,20.1741,20.1177,20.1741,93200.0
2009-12-11 15:30:00,28.59,28.62,28.58,28.6,149500.0,20.1741,20.1953,20.1671,20.1812,149500.0
2009-12-11 15:40:00,28.59,28.62,28.59,28.62,287700.0,20.1741,20.1953,20.1741,20.1953,287700.0
2009-12-11 15:50:00,28.62,28.62,28.59,28.62,399000.0,20.1953,20.1953,20.1741,20.1953,399000.0
2009-12-14 09:30:00,28.75,28.79,28.64,28.79,141700.0,20.287,20.3153,20.2094,20.3153,141700.0
2009-12-14 09:40:00,28.78,28.79,28.73,28.77,78800.0,20.3082,20.3153,20.2729,20.3012,78800.0
2009-12-14 09:50:00,28.76,28.76,28.73,28.74,131300.0,20.2941,20.2941,20.2729,20.28,131300.0
2009-12-14 10:00:00,28.74,28.74,28.65,28.66,106300.0,20.28,20.28,20.2165,20.2235,106300.0
2009-12-14 10:10:00,28.67,28.74,28.64,28.64,106300.0,20.2306,20.28,20.2094,20.2094,106300.0
2009-12-14 10:20:00,28.64,28.65,28.6,28.64,117000.0,20.2094,20.2165,20.1812,20.2094,117000.0
2009-12-14 10:30:00,28.63,28.73,28.62,28.68,45100.0,20.2024,20.2729,20.1953,20.2377,45100.0
2009-12-14 10:40:00,28.67,28.69,28.65,28.69,38200.0,20.2306,20.2447,20.2165,20.2447,38200.0
2009-12-14 10:50:00,28.69,28.75,28.68,28.72,80200.0,20.2447,20.287,20.2377,20.2659,80200.0
2009-12-14 11:00:00,28.73,28.73,28.61,28.65,99700.0,20.2729,20.2729,20.1883,20.2165,99700.0
2009-12-14 11:10:00,28.66,28.7,28.65,28.65,136600.0,20.2235,20.2518,20.2165,20.2165,136600.0
2009-12-14 11:20:00,28.66,28.74,28.63,28.7,126100.0,20.2235,20.28,20.2024,20.2518,126100.0
2009-12-14 11:30:00,28.7,28.72,28.63,28.65,60900.0,20.2518,20.2659,20.2024,20.2165,60900.0
2009-12-14 11:40:00,28.65,28.66,28.63,28.65,139500.0,20.2165,20.2235,20.2024,20.2165,139500.0
2009-12-14 11:50:00,28.65,28.65,28.61,28.62,16900.0,20.2165,20.2165,20.1883,20.1953,16900.0
2009-12-14 12:00:00,28.61,28.63,28.59,28.62,50100.0,20.1883,20.2024,20.1741,20.1953,50100.0
2009-12-14 12:10:00,28.63,28.67,28.62,28.66,25400.0,20.2024,20.2306,20.1953,20.2235,25400.0
2009-12-14 12:20:00,28.67,28.67,28.65,28.67,27100.0,20.2306,20.2306,20.2165,20.2306,27100.0
2009-12-14 12:30:00,28.67,28.69,28.66,28.69,32500.0,20.2306,20.2447,20.2235,20.2447,32500.0
2009-12-14 12:40:00,28.69,28.72,28.67,28.69,62000.0,20.2447,20.2659,20.2306,20.2447,62000.0
2009-12-14 12:50:00,28.7,28.7,28.66,28.69,50800.0,20.2518,20.2518,20.2235,20.2447,50800.0
2009-12-14 13:00:00,28.68,28.69,28.66,28.66,85200.0,20.2377,20.2447,20.2235,20.2235,85200.0
2009-12-14 13:10:00,28.66,28.68,28.64,28.68,94400.0,20.2235,20.2377,20.2094,20.2377,94400.0
2009-12-14 13:20:00,28.68,28.71,28.68,28.7,49600.0,20.2377,20.2588,20.2377,20.2518,49600.0
2009-12-14 13:30:00,28.7,28.7,28.66,28.66,112400.0,20.2518,20.2518,20.2235,20.2235,112400.0
2009-12-14 13:40:00,28.66,28.67,28.64,28.64,75300.0,20.2235,20.2306,20.2094,20.2094,75300.0
2009-12-14 13:50:00,28.64,28.65,28.64,28.65,50000.0,20.2094,20.2165,20.2094,20.2165,50000.0
2009-12-14 14:00:00,28.64,28.66,28.64,28.65,56900.0,20.2094,20.2235,20.2094,20.2165,56900.0
2009-12-14 14:10:00,28.65,28.66,28.59,28.6,146300.0,20.2165,20.2235,20.1741,20.1812,146300.0
2009-12-14 14:20:00,28.6,28.61,28.6,28.61,80600.0,20.1812,20.1883,20.1812,20.1883,80600.0
2009-12-14 14:30:00,28.6,28.61,28.57,28.57,94700.0,20.1812,20.1883,20.16,20.16,94700.0
2009-12-14 14:40:00,28.58,28.58,28.53,28.56,103400.0,20.1671,20.1671,20.1318,20.153,103400.0
2009-12-14 14:50:00,28.56,28.57,28.53,28.54,140400.0,20.153,20.16,20.1318,20.1389,140400.0
2009-12-14 15:00:00,28.54,28.55,28.51,28.51,113500.0,20.1389,20.1459,20.1177,20.1177,113500.0
2009-12-14 15:10:00,28.51,28.53,28.51,28.53,97500.0,20.1177,20.1318,20.1177,20.1318,97500.0
2009-12-14 15:20:00,28.52,28.55,28.52,28.53,95300.0,20.1248,20.1459,20.1248,20.1318,95300.0
2009-12-14 15:30:00,28.53,28.56,28.53,28.56,126500.0,20.1318,20.153,20.1318,20.153,126500.0
2009-12-14 15:40:00,28.56,28.61,28.55,28.61,192100.0,20.153,20.1883,20.1459,20.1883,192100.0
2009-12-14 15:50:00,28.6,28.68,28.6,28.62,536800.0,20.1812,20.2377,20.1812,20.1953,536800.0
2009-12-15 09:30:00,28.45,28.61,28.42,28.47,98200.0,20.0754,20.1883,20.0542,20.0895,98200.0
2009-12-15 09:40:00,28.47,28.55,28.35,28.35,88900.0,20.0895,20.1459,20.0048,20.0048,88900.0
2009-12-15 09:50:00,28.35,28.37,28.29,28.3,98900.0,20.0048,20.0189,19.9625,19.9695,98900.0
2009-12-15 10:00:00,28.31,28.39,28.3,28.35,53700.0,19.9766,20.033,19.9695,20.0048,53700.0
2009-12-15 10:10:00,28.35,28.37,28.27,28.36,87800.0,20.0048,20.0189,19.9483,20.0118,87800.0
2009-12-15 10:20:00,28.36,28.41,28.28,28.29,96800.0,20.0118,20.0471,19.9554,19.9625,96800.0
2009-12-15 10:30:00,28.3,28.34,28.29,28.33,66600.0,19.9695,19.9977,19.9625,19.9907,66600.0
2009-12-15 10:40:00,28.33,28.41,28.33,28.38,53900.0,19.9907,20.0471,19.9907,20.026,53900.0
2009-12-15 10:50:00,28.38,28.4,28.36,28.37,42900.0,20.026,20.0401,20.0118,20.0189,42900.0
2009-12-15 11:00:00,28.38,28.42,28.37,28.41,40300.0,20.026,20.0542,20.0189,20.0471,40300.0
2009-12-15 11:10:00,28.4,28.41,28.34,28.34,36700.0,20.0401,20.0471,19.9977,19.9977,36700.0
2009-12-15 11:20:00,28.34,28.34,28.32,28.32,47000.0,19.9977,19.9977,19.9836,19.9836,47000.0
2009-12-15 11:30:00,28.32,28.34,28.31,28.32,41300.0,19.9836,19.9977,19.9766,19.9836,41300.0
2009-12-15 11:40:00,28.32,28.33,28.27,28.33,49100.0,19.9836,19.9907,19.9483,19.9907,49100.0
2009-12-15 11:50:00,28.33,28.36,28.33,28.35,43600.0,19.9907,20.0118,19.9907,20.0048,43600.0
2009-12-15 12:00:00,28.34,28.38,28.34,28.38,18000.0,19.9977,20.026,19.9977,20.026,18000.0
2009-12-15 12:10:00,28.38,28.42,28.37,28.38,43000.0,20.026,20.0542,20.0189,20.026,43000.0
2009-12-15 12:20:00,28.38,28.42,28.38,28.42,52100.0,20.026,20.0542,20.026,20.0542,52100.0
2009-12-15 12:30:00,28.42,28.42,28.4,28.41,36700.0,20.0542,20.0542,20.0401,20.0471,36700.0
2009-12-15 12:40:00,28.41,28.45,28.4,28.45,83300.0,20.0471,20.0754,20.0401,20.0754,83300.0
2009-12-15 12:50:00,28.44,28.45,28.33,28.34,86600.0,20.0683,20.0754,19.9907,19.9977,86600.0
2009-12-15 13:00:00,28.33,28.45,28.31,28.43,117900.0,19.9907,20.0754,19.9766,20.0612,117900.0
2009-12-15 13:10:00,28.43,28.48,28.43,28.48,49500.0,20.0612,20.0965,20.0612,20.0965,49500.0
2009-12-15 13:20:00,28.48,28.49,28.46,28.49,47200.0,20.0965,20.1036,20.0824,20.1036,47200.0
2009-12-15 13:30:00,28.49,28.51,28.46,28.49,43100.0,20.1036,20.1177,20.0824,20.1036,43100.0
2009-12-15 13:40:00,28.48,28.54,28.48,28.5,54000.0,20.0965,20.1389,20.0965,20.1106,54000.0
2009-12-15 13:50:00,28.51,28.52,28.5,28.51,30000.0,20.1177,20.1248,20.1106,20.1177,30000.0
2009-12-15 14:00:00,28.52,28.53,28.49,28.49,44000.0,20.1248,20.1318,20.1036,20.1036,44000.0
2009-12-15 14:10:00,28.5,28.51,28.48,28.51,36300.0,20.1106,20.1177,20.0965,20.1177,36300.0
2009-12-15 14:20:00,28.51,28.51,28.48,28.51,60400.0,20.1177,20.1177,20.0965,20.1177,60400.0
2009-12-15 14:30:00,28.51,28.52,28.49,28.49,52700.0,20.1177,20.1248,20.1036,20.1036,52700.0
2009-12-15 14:40:00,28.5,28.5,28.46,28.48,50200.0,20.1106,20.1106,20.0824,20.0965,50200.0
2009-12-15 14:50:00,28.48,28.48,28.44,28.46,48100.0,20.0965,20.0965,20.0683,20.0824,48100.0
2009-12-15 15:00:00,28.45,28.5,28.45,28.49,57200.0,20.0754,20.1106,20.0754,20.1036,57200.0
2009-12-15 15:10:00,28.49,28.5,28.47,28.48,47600.0,20.1036,20.1106,20.0895,20.0965,47600.0
2009-12-15 15:20:00,28.47,28.49,28.43,28.43,74500.0,20.0895,20.1036,20.0612,20.0612,74500.0
2009-12-15 15:30:00,28.43,28.45,28.4,28.43,126900.0,20.0612,20.0754,20.0401,20.0612,126900.0
2009-12-15 15:40:00,28.42,28.43,28.34,28.38,193700.0,20.0542,20.0612,19.9977,20.026,193700.0
2009-12-15 15:50:00,28.38,28.44,28.37,28.44,325600.0,20.026,20.0683,20.0189,20.0683,325600.0
2009-12-16 09:30:00,28.53,28.78,28.44,28.75,94200.0,20.1318,20.3082,20.0683,20.287,94200.0
2009-12-16 09:40:00,28.76,28.77,28.67,28.75,68900.0,20.2941,20.3012,20.2306,20.287,68900.0
2009-12-16 09:50:00,28.74,28.81,28.7,28.71,84300.0,20.28,20.3294,20.2518,20.2588,84300.0
2009-12-16 10:00:00,28.71,28.75,28.7,28.7,79000.0,20.2588,20.287,20.2518,20.2518,79000.0
2009-12-16 10:10:00,28.71,28.74,28.69,28.72,80900.0,20.2588,20.28,20.2447,20.2659,80900.0
2009-12-16 10:20:00,28.72,28.72,28.64,28.64,114300.0,20.2659,20.2659,20.2094,20.2094,114300.0
2009-12-16 10:30:00,28.65,28.68,28.64,28.65,73100.0,20.2165,20.2377,20.2094,20.2165,73100.0
2009-12-16 10:40:00,28.64,28.69,28.64,28.69,52300.0,20.2094,20.2447,20.2094,20.2447,52300.0
2009-12-16 10:50:00,28.69,28.7,28.65,28.68,48700.0,20.2447,20.2518,20.2165,20.2377,48700.0
2009-12-16 11:00:00,28.67,28.69,28.67,28.68,50200.0,20.2306,20.2447,20.2306,20.2377,50200.0
2009-12-16 11:10:00,28.68,28.74,28.67,28.7,75200.0,20.2377,20.28,20.2306,20.2518,75200.0
2009-12-16 11:20:00,28.7,28.72,28.67,28.7,44400.0,20.2518,20.2659,20.2306,20.2518,44400.0
2009-12-16 11:30:00,28.7,28.74,28.69,28.74,49300.0,20.2518,20.28,20.2447,20.28,49300.0
2009-12-16 11:40:00,28.73,28.76,28.73,28.75,54200.0,20.2729,20.2941,20.2729,20.287,54200.0
2009-12-16 11:50:00,28.75,28.76,28.72,28.72,41000.0,20.287,20.2941,20.2659,20.2659,41000.0
2009-12-16 12:00:00,28.72,28.75,28.72,28.75,64000.0,20.2659,20.287,20.2659,20.287,64000.0
2009-12-16 12:10:00,28.75,28.75,28.74,28.75,41100.0,20.287,20.287,20.28,20.287,41100.0
2009-12-16 12:20:00,28.74,28.75,28.74,28.74,38000.0,20.28,20.287,20.28,20.28,38000.0
2009-12-16 12:30:00,28.75,28.75,28.71,28.72,84200.0,20.287,20.287,20.2588,20.2659,84200.0
2009-12-16 12:40:00,28.73,28.73,28.72,28.73,55000.0,20.2729,20.2729,20.2659,20.2729,55000.0
2009-12-16 12:50:00,28.72,28.73,28.72,28.73,35800.0,20.2659,20.2729,20.2659,20.2729,35800.0
2009-12-16 13:00:00,28.73,28.77,28.73,28.77,73300.0,20.2729,20.3012,20.2729,20.3012,73300.0
2009-12-16 13:10:00,28.77,28.78,28.75,28.75,40700.0,20.3012,20.3082,20.287,20.287,40700.0
2009-12-16 13:20:00,28.75,28.75,28.72,28.73,38200.0,20.287,20.287,20.2659,20.2729,38200.0
2009-12-16 13:30:00,28.72,28.75,28.71,28.75,42900.0,20.2659,20.287,20.2588,20.287,42900.0
2009-12-16 13:40:00,28.74,28.77,28.74,28.76,66600.0,20.28,20.3012,20.28,20.2941,66600.0
2009-12-16 13:50:00,28.76,28.77,28.75,28.76,43200.0,20.2941,20.3012,20.287,20.2941,43200.0
2009-12-16 14:00:00,28.77,28.77,28.72,28.72,60200.0,20.3012,20.3012,20.2659,20.2659,60200.0
2009-12-16 14:10:00,28.72,28.77,28.7,28.74,82300.0,20.2659,20.3012,20.2518,20.28,82300.0
2009-12-16 14:20:00,28.74,28.75,28.62,28.7,68200.0,20.28,20.287,20.1953,20.2518,68200.0
2009-12-16 14:30:00,28.69,28.71,28.66,28.67,74100.0,20.2447,20.2588,20.2235,20.2306,74100.0
2009-12-16 14:40:00,28.68,28.72,28.67,28.68,72900.0,20.2377,20.2659,20.2306,20.2377,72900.0
2009-12-16 14:50:00,28.68,28.71,28.67,28.7,113300.0,20.2377,20.2588,20.2306,20.2518,113300.0
2009-12-16 15:00:00,28.7,28.71,28.68,28.7,118700.0,20.2518,20.2588,20.2377,20.2518,118700.0
2009-12-16 15:10:00,28.7,28.72,28.69,28.72,96700.0,20.2518,20.2659,20.2447,20.2659,96700.0
2009-12-16 15:20:00,28.72,28.73,28.61,28.61,131300.0,20.2659,20.2729,20.1883,20.1883,131300.0
2009-12-16 15:30:00,28.61,28.72,28.61,28.71,133500.0,20.1883,20.2659,20.1883,20.2588,133500.0
2009-12-16 15:40:00,28.72,28.72,28.67,28.68,155000.0,20.2659,20.2659,20.2306,20.2377,155000.0
2009-12-16 15:50:00,28.68,28.75,28.67,28.71,326100.0,20.2377,20.287,20.2306,20.2588,326100.0
2009-12-17 09:30:00,28.44,28.63,28.44,28.6,143700.0,20.0683,20.2024,20.0683,20.1812,143700.0
2009-12-17 09:40:00,28.61,28.64,28.55,28.56,112900.0,20.1883,20.2094,20.1459,20.153,112900.0
2009-12-17 09:50:00,28.54,28.54,28.39,28.43,111100.0,20.1389,20.1389,20.033,20.0612,111100.0
2009-12-17 10:00:00,28.42,28.5,28.32,28.34,106700.0,20.0542,20.1106,19.9836,19.9977,106700.0
2009-12-17 10:10:00,28.35,28.35,28.27,28.28,110400.0,20.0048,20.0048,19.9483,19.9554,110400.0
2009-12-17 10:20:00,28.28,28.35,28.26,28.32,73900.0,19.9554,20.0048,19.9413,19.9836,73900.0
2009-12-17 10:30:00,28.31,28.32,28.24,28.3,57600.0,19.9766,19.9836,19.9272,19.9695,57600.0
2009-12-17 10:40:00,28.3,28.31,28.25,28.25,35800.0,19.9695,19.9766,19.9342,19.9342,35800.0
2009-12-17 10:50:00,28.26,28.33,28.25,28.25,191900.0,19.9413,19.9907,19.9342,19.9342,191900.0
2009-12-17 11:00:00,28.25,28.27,28.22,28.23,100500.0,19.9342,19.9483,19.9131,19.9201,100500.0
2009-12-17 11:10:00,28.24,28.28,28.21,28.22,182500.0,19.9272,19.9554,19.906,19.9131,182500.0
2009-12-17 11:20:00,28.21,28.31,28.21,28.31,111400.0,19.906,19.9766,19.906,19.9766,111400.0
2009-12-17 11:30:00,28.31,28.32,28.27,28.32,50000.0,19.9766,19.9836,19.9483,19.9836,50000.0
2009-12-17 11:40:00,28.32,28.32,28.24,28.29,66800.0,19.9836,19.9836,19.9272,19.9625,66800.0
2009-12-17 11:50:00,28.29,28.36,28.28,28.36,49600.0,19.9625,20.0118,19.9554,20.0118,49600.0
2009-12-17 12:00:00,28.36,28.36,28.29,28.29,39700.0,20.0118,20.0118,19.9625,19.9625,39700.0
2009-12-17 12:10:00,28.29,28.32,28.27,28.29,74600.0,19.9625,19.9836,19.9483,19.9625,74600.0
2009-12-17 12:20:00,28.29,28.31,28.28,28.3,36100.0,19.9625,19.9766,19.9554,19.9695,36100.0
2009-12-17 12:30:00,28.3,28.31,28.28,28.3,53000.0,19.9695,19.9766,19.9554,19.9695,53000.0
2009-12-17 12:40:00,28.3,28.3,28.25,28.26,53800.0,19.9695,19.9695,19.9342,19.9413,53800.0
2009-12-17 12:50:00,28.25,28.3,28.25,28.3,81300.0,19.9342,19.9695,19.9342,19.9695,81300.0
2009-12-17 13:00:00,28.3,28.32,28.26,28.29,69000.0,19.9695,19.9836,19.9413,19.9625,69000.0
2009-12-17 13:10:00,28.29,28.31,28.25,28.26,55100.0,19.9625,19.9766,19.9342,19.9413,55100.0
2009-12-17 13:20:00,28.26,28.3,28.25,28.3,51100.0,19.9413,19.9695,19.9342,19.9695,51100.0
2009-12-17 13:30:00,28.29,28.31,28.25,28.25,41100.0,19.9625,19.9766,19.9342,19.9342,41100.0
2009-12-17 13:40:00,28.25,28.26,28.21,28.24,77600.0,19.9342,19.9413,19.906,19.9272,77600.0
2009-12-17 13:50:00,28.25,28.28,28.23,28.26,60400.0,19.9342,19.9554,19.9201,19.9413,60400.0
2009-12-17 14:00:00,28.26,28.29,28.25,28.28,47300.0,19.9413,19.9625,19.9342,19.9554,47300.0
2009-12-17 14:10:00,28.28,28.31,28.25,28.25,56900.0,19.9554,19.9766,19.9342,19.9342,56900.0
2009-12-17 14:20:00,28.25,28.28,28.25,28.27,68400.0,19.9342,19.9554,19.9342,19.9483,68400.0
2009-12-17 14:30:00,28.26,28.34,28.25,28.34,63300.0,19.9413,19.9977,19.9342,19.9977,63300.0
2009-12-17 14:40:00,28.33,28.34,28.28,28.29,59200.0,19.9907,19.9977,19.9554,19.9625,59200.0
2009-12-17 14:50:00,28.29,28.32,28.27,28.27,122100.0,19.9625,19.9836,19.9483,19.9483,122100.0
2009-12-17 15:00:00,28.27,28.31,28.25,28.31,78000.0,19.9483,19.9766,19.9342,19.9766,78000.0
2009-12-17 15:10:00,28.3,28.34,28.29,28.33,126100.0,19.9695,19.9977,19.9625,19.9907,126100.0
2009-12-17 15:20:00,28.34,28.39,28.31,28.32,140500.0,19.9977,20.033,19.9766,19.9836,140500.0
2009-12-17 15:30:00,28.32,28.34,28.31,28.33,141300.0,19.9836,19.9977,19.9766,19.9907,141300.0
2009-12-17 15:40:00,28.33,28.34,28.31,28.31,249400.0,19.9907,19.9977,19.9766,19.9766,249400.0
2009-12-17 15:50:00,28.32,28.35,28.31,28.33,391800.0,19.9836,20.0048,19.9766,19.9907,391800.0
2009-12-18 09:30:00,28.37,28.7,28.37,28.69,1109600.0,20.0189,20.2518,20.0189,20.2447,1109600.0
2009-12-18 09:40:00,28.69,28.72,28.65,28.66,74000.0,20.2447,20.2659,20.2165,20.2235,74000.0
2009-12-18 09:50:00,28.67,28.67,28.63,28.66,94000.0,20.2306,20.2306,20.2024,20.2235,94000.0
2009-12-18 10:00:00,28.66,28.68,28.63,28.64,108600.0,20.2235,20.2377,20.2024,20.2094,108600.0
2009-12-18 10:10:00,28.63,28.64,28.6,28.6,108300.0,20.2024,20.2094,20.1812,20.1812,108300.0
2009-12-18 10:20:00,28.6,28.6,28.5,28.53,81200.0,20.1812,20.1812,20.1106,20.1318,81200.0
2009-12-18 10:30:00,28.53,28.54,28.45,28.5,93400.0,20.1318,20.1389,20.0754,20.1106,93400.0
2009-12-18 10:40:00,28.51,28.51,28.46,28.46,78500.0,20.1177,20.1177,20.0824,20.0824,78500.0
2009-12-18 10:50:00,28.47,28.5,28.43,28.49,65900.0,20.0895,20.1106,20.0612,20.1036,65900.0
2009-12-18 11:00:00,28.49,28.52,28.47,28.5,73100.0,20.1036,20.1248,20.0895,20.1106,73100.0
2009-12-18 11:10:00,28.5,28.51,28.47,28.48,90900.0,20.1106,20.1177,20.0895,20.0965,90900.0
2009-12-18 11:20:00,28.47,28.48,28.46,28.47,82400.0,20.0895,20.0965,20.0824,20.0895,82400.0
2009-12-18 11:30:00,28.47,28.53,28.47,28.48,65400.0,20.0895,20.1318,20.0895,20.0965,65400.0
2009-12-18 11:40:00,28.48,28.49,28.48,28.49,55200.0,20.0965,20.1036,20.0965,20.1036,55200.0
2009-12-18 11:50:00,28.49,28.49,28.38,28.39,75600.0,20.1036,20.1036,20.026,20.033,75600.0
2009-12-18 12:00:00,28.4,28.43,28.39,28.42,62300.0,20.0401,20.0612,20.033,20.0542,62300.0
2009-12-18 12:10:00,28.42,28.51,28.42,28.51,91400.0,20.0542,20.1177,20.0542,20.1177,91400.0
2009-12-18 12:20:00,28.5,28.56,28.5,28.56,162800.0,20.1106,20.153,20.1106,20.153,162800.0
2009-12-18 12:30:00,28.56,28.6,28.55,28.59,76600.0,20.153,20.1812,20.1459,20.1741,76600.0
2009-12-18 12:40:00,28.59,28.6,28.59,28.6,72600.0,20.1741,20.1812,20.1741,20.1812,72600.0
2009-12-18 12:50:00,28.59,28.64,28.59,28.64,80000.0,20.1741,20.2094,20.1741,20.2094,80000.0
2009-12-18 13:00:00,28.64,28.68,28.63,28.67,55100.0,20.2094,20.2377,20.2024,20.2306,55100.0
2009-12-18 13:10:00,28.67,28.75,28.67,28.75,74500.0,20.2306,20.287,20.2306,20.287,74500.0
2009-12-18 13:20:00,28.75,28.76,28.68,28.71,94500.0,20.287,20.2941,20.2377,20.2588,94500.0
2009-12-18 13:30:00,28.71,28.73,28.67,28.67,64400.0,20.2588,20.2729,20.2306,20.2306,64400.0
2009-12-18 13:40:00,28.67,28.71,28.67,28.71,52700.0,20.2306,20.2588,20.2306,20.2588,52700.0
2009-12-18 13:50:00,28.71,28.72,28.7,28.71,66200.0,20.2588,20.2659,20.2518,20.2588,66200.0
2009-12-18 14:00:00,28.71,28.72,28.68,28.68,72100.0,20.2588,20.2659,20.2377,20.2377,72100.0
2009-12-18 14:10:00,28.69,28.69,28.65,28.65,74900.0,20.2447,20.2447,20.2165,20.2165,74900.0
2009-12-18 14:20:00,28.65,28.65,28.61,28.62,66000.0,20.2165,20.2165,20.1883,20.1953,66000.0
2009-12-18 14:30:00,28.62,28.64,28.61,28.64,53300.0,20.1953,20.2094,20.1883,20.2094,53300.0
2009-12-18 14:40:00,28.64,28.67,28.63,28.66,74300.0,20.2094,20.2306,20.2024,20.2235,74300.0
2009-12-18 14:50:00,28.66,28.73,28.65,28.73,52600.0,20.2235,20.2729,20.2165,20.2729,52600.0
2009-12-18 15:00:00,28.72,28.78,28.72,28.78,109800.0,20.2659,20.3082,20.2659,20.3082,109800.0
2009-12-18 15:10:00,28.78,28.85,28.77,28.85,112500.0,20.3082,20.3576,20.3012,20.3576,112500.0
2009-12-18 15:20:00,28.85,28.86,28.77,28.78,185100.0,20.3576,20.3647,20.3012,20.3082,185100.0
2009-12-18 15:30:00,28.78,28.79,28.66,28.66,142900.0,20.3082,20.3153,20.2235,20.2235,142900.0
2009-12-18 15:40:00,28.66,28.72,28.62,28.71,384500.0,20.2235,20.2659,20.1953,20.2588,384500.0
2009-12-18 15:50:00,28.71,28.86,28.7,28.85,764600.0,20.2588,20.3647,20.2518,20.3576,764600.0
2009-12-21 09:30:00,28.95,29.47,28.95,29.44,276000.0,20.4282,20.7951,20.4282,20.7739,276000.0
2009-12-21 09:40:00,29.42,29.52,29.32,29.35,163300.0,20.7598,20.8304,20.6893,20.7104,163300.0
2009-12-21 09:50:00,29.36,29.46,29.31,29.33,95000.0,20.7175,20.788,20.6822,20.6963,95000.0
2009-12-21 10:00:00,29.33,29.34,29.23,29.24,90600.0,20.6963,20.7034,20.6258,20.6328,90600.0
2009-12-21 10:10:00,29.24,29.3,29.22,29.28,69300.0,20.6328,20.6751,20.6187,20.661,69300.0
2009-12-21 10:20:00,29.29,29.34,29.28,29.29,62700.0,20.6681,20.7034,20.661,20.6681,62700.0
2009-12-21 10:30:00,29.28,29.32,29.27,29.29,59800.0,20.661,20.6893,20.654,20.6681,59800.0
2009-12-21 10:40:00,29.29,29.33,29.26,29.31,84700.0,20.6681,20.6963,20.6469,20.6822,84700.0
2009-12-21 10:50:00,29.3,29.33,29.28,29.31,72400.0,20.6751,20.6963,20.661,20.6822,72400.0
2009-12-21 11:00:00,29.31,29.31,29.29,29.3,53500.0,20.6822,20.6822,20.6681,20.6751,53500.0
2009-12-21 11:10:00,29.3,29.31,29.29,29.3,73600.0,20.6751,20.6822,20.6681,20.6751,73600.0
2009-12-21 11:20:00,29.29,29.3,29.15,29.16,50800.0,20.6681,20.6751,20.5693,20.5764,50800.0
2009-12-21 11:30:00,29.15,29.23,29.15,29.23,89300.0,20.5693,20.6258,20.5693,20.6258,89300.0
2009-12-21 11:40:00,29.23,29.23,29.17,29.2,59600.0,20.6258,20.6258,20.5834,20.6046,59600.0
2009-12-21 11:50:00,29.2,29.24,29.18,29.24,45400.0,20.6046,20.6328,20.5905,20.6328,45400.0
2009-12-21 12:00:00,29.24,29.3,29.23,29.25,54700.0,20.6328,20.6751,20.6258,20.6399,54700.0
2009-12-21 12:10:00,29.24,29.26,29.19,29.2,62700.0,20.6328,20.6469,20.5975,20.6046,62700.0
2009-12-21 12:20:00,29.21,29.26,29.17,29.25,160300.0,20.6116,20.6469,20.5834,20.6399,160300.0
2009-12-21 12:30:00,29.25,29.26,29.24,29.24,48400.0,20.6399,20.6469,20.6328,20.6328,48400.0
2009-12-21 12:40:00,29.25,29.26,29.19,29.2,70300.0,20.6399,20.6469,20.5975,20.6046,70300.0
2009-12-21 12:50:00,29.2,29.27,29.19,29.27,55000.0,20.6046,20.654,20.5975,20.654,55000.0
2009-12-21 13:00:00,29.27,29.29,29.26,29.29,39300.0,20.654,20.6681,20.6469,20.6681,39300.0
2009-12-21 13:10:00,29.29,29.33,29.28,29.28,80300.0,20.6681,20.6963,20.661,20.661,80300.0
2009-12-21 13:20:00,29.28,29.29,29.27,29.29,41000.0,20.661,20.6681,20.654,20.6681,41000.0
2009-12-21 13:30:00,29.29,29.29,29.25,29.25,57900.0,20.6681,20.6681,20.6399,20.6399,57900.0
2009-12-21 13:40:00,29.25,29.27,29.25,29.27,48900.0,20.6399,20.654,20.6399,20.654,48900.0
2009-12-21 13:50:00,29.27,29.32,29.27,29.32,67700.0,20.654,20.6893,20.654,20.6893,67700.0
2009-12-21 14:00:00,29.32,29.32,29.26,29.29,66100.0,20.6893,20.6893,20.6469,20.6681,66100.0
2009-12-21 14:10:00,29.29,29.29,29.26,29.27,74700.0,20.6681,20.6681,20.6469,20.654,74700.0
2009-12-21 14:20:00,29.27,29.3,29.26,29.29,64000.0,20.654,20.6751,20.6469,20.6681,64000.0
2009-12-21 14:30:00,29.28,29.3,29.26,29.29,87700.0,20.661,20.6751,20.6469,20.6681,87700.0
2009-12-21 14:40:00,29.29,29.29,29.25,29.29,77600.0,20.6681,20.6681,20.6399,20.6681,77600.0
2009-12-21 14:50:00,29.29,29.32,29.28,29.32,62400.0,20.6681,20.6893,20.661,20.6893,62400.0
2009-12-21 15:00:00,29.32,29.32,29.28,29.3,83300.0,20.6893,20.6893,20.661,20.6751,83300.0
2009-12-21 15:10:00,29.3,29.31,29.25,29.27,121100.0,20.6751,20.6822,20.6399,20.654,121100.0
2009-12-21 15:20:00,29.26,29.27,29.22,29.23,94000.0,20.6469,20.654,20.6187,20.6258,94000.0
2009-12-21 15:30:00,29.23,29.3,29.22,29.3,122200.0,20.6258,20.6751,20.6187,20.6751,122200.0
2009-12-21 15:40:00,29.3,29.38,29.3,29.38,211000.0,20.6751,20.7316,20.6751,20.7316,211000.0
2009-12-21 15:50:00,29.38,29.38,29.34,29.34,359100.0,20.7316,20.7316,20.7034,20.7034,359100.0
2009-12-22 09:30:00,29.31,29.55,29.25,29.55,83100.0,20.6822,20.8516,20.6399,20.8516,83100.0
2009-12-22 09:40:00,29.54,29.58,29.44,29.52,60500.0,20.8445,20.8727,20.7739,20.8304,60500.0
2009-12-22 09:50:00,29.51,29.52,29.45,29.48,75600.0,20.8233,20.8304,20.781,20.8022,75600.0
2009-12-22 10:00:00,29.49,29.6,29.45,29.55,201100.0,20.8092,20.8868,20.781,20.8516,201100.0
2009-12-22 10:10:00,29.55,29.62,29.53,29.6,77100.0,20.8516,20.901,20.8374,20.8868,77100.0
2009-12-22 10:20:00,29.59,29.6,29.57,29.58,73900.0,20.8798,20.8868,20.8657,20.8727,73900.0
2009-12-22 10:30:00,29.58,29.58,29.5,29.51,70400.0,20.8727,20.8727,20.8163,20.8233,70400.0
2009-12-22 10:40:00,29.51,29.55,29.51,29.52,95200.0,20.8233,20.8516,20.8233,20.8304,95200.0
2009-12-22 10:50:00,29.52,29.57,29.51,29.56,42800.0,20.8304,20.8657,20.8233,20.8586,42800.0
2009-12-22 11:00:00,29.57,29.57,29.52,29.54,53800.0,20.8657,20.8657,20.8304,20.8445,53800.0
2009-12-22 11:10:00,29.54,29.54,29.51,29.52,47600.0,20.8445,20.8445,20.8233,20.8304,47600.0
2009-12-22 11:20:00,29.51,29.53,29.51,29.53,53600.0,20.8233,20.8374,20.8233,20.8374,53600.0
2009-12-22 11:30:00,29.52,29.53,29.52,29.53,53800.0,20.8304,20.8374,20.8304,20.8374,53800.0
2009-12-22 11:40:00,29.53,29.56,29.49,29.56,111900.0,20.8374,20.8586,20.8092,20.8586,111900.0
2009-12-22 11:50:00,29.56,29.6,29.56,29.6,52100.0,20.8586,20.8868,20.8586,20.8868,52100.0
2009-12-22 12:00:00,29.6,29.64,29.58,29.64,44100.0,20.8868,20.9151,20.8727,20.9151,44100.0
2009-12-22 12:10:00,29.64,29.65,29.63,29.65,36800.0,20.9151,20.9221,20.908,20.9221,36800.0
2009-12-22 12:20:00,29.65,29.67,29.64,29.66,52200.0,20.9221,20.9362,20.9151,20.9292,52200.0
2009-12-22 12:30:00,29.67,29.7,29.66,29.7,50600.0,20.9362,20.9574,20.9292,20.9574,50600.0
2009-12-22 12:40:00,29.69,29.7,29.62,29.66,96300.0,20.9503,20.9574,20.901,20.9292,96300.0
2009-12-22 12:50:00,29.65,29.79,29.63,29.7,174600.0,20.9221,21.0209,20.908,20.9574,174600.0
2009-12-22 13:00:00,29.69,29.72,29.69,29.7,34900.0,20.9503,20.9715,20.9503,20.9574,34900.0
2009-12-22 13:10:00,29.69,29.69,29.66,29.68,36400.0,20.9503,20.9503,20.9292,20.9433,36400.0
2009-12-22 13:20:00,29.67,29.68,29.66,29.66,31300.0,20.9362,20.9433,20.9292,20.9292,31300.0
2009-12-22 13:30:00,29.66,29.67,29.63,29.66,48000.0,20.9292,20.9362,20.908,20.9292,48000.0
2009-12-22 13:40:00,29.66,29.68,29.65,29.65,48600.0,20.9292,20.9433,20.9221,20.9221,48600.0
2009-12-22 13:50:00,29.65,29.69,29.65,29.67,51500.0,20.9221,20.9503,20.9221,20.9362,51500.0
2009-12-22 14:00:00,29.67,29.67,29.63,29.64,60400.0,20.9362,20.9362,20.908,20.9151,60400.0
2009-12-22 14:10:00,29.65,29.65,29.62,29.62,39600.0,20.9221,20.9221,20.901,20.901,39600.0
2009-12-22 14:20:00,29.62,29.63,29.58,29.61,58400.0,20.901,20.908,20.8727,20.8939,58400.0
2009-12-22 14:30:00,29.61,29.62,29.58,29.59,60300.0,20.8939,20.901,20.8727,20.8798,60300.0
2009-12-22 14:40:00,29.59,29.59,29.56,29.56,60800.0,20.8798,20.8798,20.8586,20.8586,60800.0
2009-12-22 14:50:00,29.56,29.56,29.52,29.53,62000.0,20.8586,20.8586,20.8304,20.8374,62000.0
2009-12-22 15:00:00,29.54,29.54,29.52,29.53,48900.0,20.8445,20.8445,20.8304,20.8374,48900.0
2009-12-22 15:10:00,29.54,29.6,29.53,29.56,61900.0,20.8445,20.8868,20.8374,20.8586,61900.0
2009-12-22 15:20:00,29.56,29.6,29.55,29.58,82800.0,20.8586,20.8868,20.8516,20.8727,82800.0
2009-12-22 15:30:00,29.58,29.6,29.56,29.56,113000.0,20.8727,20.8868,20.8586,20.8586,113000.0
2009-12-22 15:40:00,29.57,29.57,29.55,29.57,136900.0,20.8657,20.8657,20.8516,20.8657,136900.0
2009-12-22 15:50:00,29.57,29.6,29.56,29.58,230900.0,20.8657,20.8868,20.8586,20.8727,230900.0
2009-12-23 09:30:00,29.58,29.76,29.56,29.64,62000.0,20.8727,20.9997,20.8586,20.9151,62000.0
2009-12-23 09:40:00,29.63,29.71,29.59,29.71,56300.0,20.908,20.9645,20.8798,20.9645,56300.0
2009-12-23 09:50:00,29.69,29.75,29.68,29.71,44000.0,20.9503,20.9927,20.9433,20.9645,44000.0
2009-12-23 10:00:00,29.71,29.71,29.49,29.58,153500.0,20.9645,20.9645,20.8092,20.8727,153500.0
2009-12-23 10:10:00,29.6,29.63,29.58,29.59,49900.0,20.8868,20.908,20.8727,20.8798,49900.0
2009-12-23 10:20:00,29.59,29.59,29.45,29.5,58300.0,20.8798,20.8798,20.781,20.8163,58300.0
2009-12-23 10:30:00,29.49,29.54,29.48,29.54,33900.0,20.8092,20.8445,20.8022,20.8445,33900.0
2009-12-23 10:40:00,29.54,29.62,29.53,29.59,31100.0,20.8445,20.901,20.8374,20.8798,31100.0
2009-12-23 10:50:00,29.6,29.65,29.59,29.65,31100.0,20.8868,20.9221,20.8798,20.9221,31100.0
2009-12-23 11:00:00,29.65,29.71,29.64,29.7,32700.0,20.9221,20.9645,20.9151,20.9574,32700.0
2009-12-23 11:10:00,29.71,29.73,29.7,29.71,29000.0,20.9645,20.9786,20.9574,20.9645,29000.0
2009-12-23 11:20:00,29.71,29.75,29.69,29.75,36600.0,20.9645,20.9927,20.9503,20.9927,36600.0
2009-12-23 11:30:00,29.75,29.81,29.74,29.81,87000.0,20.9927,21.035,20.9856,21.035,87000.0
2009-12-23 11:40:00,29.8,29.81,29.8,29.81,33500.0,21.028,21.035,21.028,21.035,33500.0
2009-12-23 11:50:00,29.81,29.86,29.8,29.85,45400.0,21.035,21.0703,21.028,21.0632,45400.0
2009-12-23 12:00:00,29.86,29.88,29.85,29.88,46900.0,21.0703,21.0844,21.0632,21.0844,46900.0
2009-12-23 12:10:00,29.88,29.93,29.87,29.92,77300.0,21.0844,21.1197,21.0774,21.1126,77300.0
2009-12-23 12:20:00,29.92,29.96,29.91,29.96,88100.0,21.1126,21.1409,21.1056,21.1409,88100.0
2009-12-23 12:30:00,29.96,30.0,29.95,29.99,116100.0,21.1409,21.1691,21.1338,21.162,116100.0
2009-12-23 12:40:00,29.99,30.06,29.98,30.05,99900.0,21.162,21.2114,21.155,21.2044,99900.0
2009-12-23 12:50:00,30.06,30.08,29.98,29.99,106300.0,21.2114,21.2255,21.155,21.162,106300.0
2009-12-23 13:00:00,30.0,30.03,29.97,30.03,61300.0,21.1691,21.1903,21.1479,21.1903,61300.0
2009-12-23 13:10:00,30.03,30.08,30.02,30.08,96500.0,21.1903,21.2255,21.1832,21.2255,96500.0
2009-12-23 13:20:00,30.08,30.09,30.06,30.09,44200.0,21.2255,21.2326,21.2114,21.2326,44200.0
2009-12-23 13:30:00,30.09,30.1,30.03,30.05,68000.0,21.2326,21.2397,21.1903,21.2044,68000.0
2009-12-23 13:40:00,30.05,30.05,30.01,30.01,42800.0,21.2044,21.2044,21.1761,21.1761,42800.0
2009-12-23 13:50:00,30.01,30.02,29.96,29.99,67500.0,21.1761,21.1832,21.1409,21.162,67500.0
2009-12-23 14:00:00,29.99,30.03,29.98,30.01,42400.0,21.162,21.1903,21.155,21.1761,42400.0
2009-12-23 14:10:00,30.01,30.06,30.01,30.06,39700.0,21.1761,21.2114,21.1761,21.2114,39700.0
2009-12-23 14:20:00,30.06,30.11,30.04,30.05,83100.0,21.2114,21.2467,21.1973,21.2044,83100.0
2009-12-23 14:30:00,30.05,30.06,29.98,30.04,93500.0,21.2044,21.2114,21.155,21.1973,93500.0
2009-12-23 14:40:00,30.04,30.12,30.03,30.11,69100.0,21.1973,21.2538,21.1903,21.2467,69100.0
2009-12-23 14:50:00,30.11,30.14,30.08,30.14,80000.0,21.2467,21.2679,21.2255,21.2679,80000.0
2009-12-23 15:00:00,30.14,30.15,30.05,30.13,181600.0,21.2679,21.2749,21.2044,21.2608,181600.0
2009-12-23 15:10:00,30.13,30.13,30.1,30.1,90700.0,21.2608,21.2608,21.2397,21.2397,90700.0
2009-12-23 15:20:00,30.1,30.11,30.09,30.1,141700.0,21.2397,21.2467,21.2326,21.2397,141700.0
2009-12-23 15:30:00,30.1,30.11,30.09,30.1,138600.0,21.2397,21.2467,21.2326,21.2397,138600.0
2009-12-23 15:40:00,30.1,30.13,30.1,30.11,165300.0,21.2397,21.2608,21.2397,21.2467,165300.0
2009-12-23 15:50:00,30.11,30.11,30.1,30.11,372600.0,21.2467,21.2467,21.2397,21.2467,372600.0
2009-12-24 09:30:00,30.17,30.43,30.13,30.34,72100.0,21.2891,21.4725,21.2608,21.409,72100.0
2009-12-24 09:40:00,30.34,30.35,30.14,30.2,48100.0,21.409,21.4161,21.2679,21.3102,48100.0
2009-12-24 09:50:00,30.2,30.34,30.18,30.34,34300.0,21.3102,21.409,21.2961,21.409,34300.0
2009-12-24 10:00:00,30.33,30.37,30.32,30.33,44700.0,21.402,21.4302,21.3949,21.402,44700.0
2009-12-24 10:10:00,30.34,30.34,30.24,30.24,34100.0,21.409,21.409,21.3384,21.3384,34100.0
2009-12-24 10:20:00,30.25,30.3,30.24,30.24,41100.0,21.3455,21.3808,21.3384,21.3384,41100.0
2009-12-24 10:30:00,30.24,30.25,30.18,30.19,34200.0,21.3384,21.3455,21.2961,21.3032,34200.0
2009-12-24 10:40:00,30.19,30.25,30.19,30.2,48000.0,21.3032,21.3455,21.3032,21.3102,48000.0
2009-12-24 10:50:00,30.2,30.24,30.19,30.23,36700.0,21.3102,21.3384,21.3032,21.3314,36700.0
2009-12-24 11:00:00,30.23,30.23,30.22,30.23,15600.0,21.3314,21.3314,21.3243,21.3314,15600.0
2009-12-24 11:10:00,30.23,30.25,30.22,30.25,24100.0,21.3314,21.3455,21.3243,21.3455,24100.0
2009-12-24 11:20:00,30.25,30.26,30.19,30.23,56300.0,21.3455,21.3526,21.3032,21.3314,56300.0
2009-12-24 11:30:00,30.23,30.24,30.22,30.23,28400.0,21.3314,21.3384,21.3243,21.3314,28400.0
2009-12-24 11:40:00,30.24,30.24,30.23,30.24,22300.0,21.3384,21.3384,21.3314,21.3384,22300.0
2009-12-24 11:50:00,30.24,30.24,30.13,30.17,104200.0,21.3384,21.3384,21.2608,21.2891,104200.0
2009-12-24 12:00:00,30.17,30.2,30.17,30.2,28600.0,21.2891,21.3102,21.2891,21.3102,28600.0
2009-12-24 12:10:00,30.21,30.22,30.19,30.2,42500.0,21.3173,21.3243,21.3032,21.3102,42500.0
2009-12-24 12:20:00,30.2,30.22,30.2,30.21,34300.0,21.3102,21.3243,21.3102,21.3173,34300.0
2009-12-24 12:30:00,30.21,30.22,30.2,30.2,58100.0,21.3173,21.3243,21.3102,21.3102,58100.0
2009-12-24 12:40:00,30.2,30.21,30.18,30.19,50200.0,21.3102,21.3173,21.2961,21.3032,50200.0
2009-12-24 12:50:00,30.19,30.23,30.18,30.2,161400.0,21.3032,21.3314,21.2961,21.3102,161400.0
2009-12-28 09:30:00,30.22,30.25,30.06,30.22,62300.0,21.3243,21.3455,21.2114,21.3243,62300.0
2009-12-28 09:40:00,30.23,30.23,30.18,30.18,47000.0,21.3314,21.3314,21.2961,21.2961,47000.0
2009-12-28 09:50:00,30.18,30.25,30.18,30.25,33000.0,21.2961,21.3455,21.2961,21.3455,33000.0
2009-12-28 10:00:00,30.25,30.32,30.24,30.31,37700.0,21.3455,21.3949,21.3384,21.3878,37700.0
2009-12-28 10:10:00,30.31,30.33,30.27,30.3,38800.0,21.3878,21.402,21.3596,21.3808,38800.0
2009-12-28 10:20:00,30.31,30.33,30.23,30.25,31600.0,21.3878,21.402,21.3314,21.3455,31600.0
2009-12-28 10:30:00,30.24,30.24,30.19,30.19,23100.0,21.3384,21.3384,21.3032,21.3032,23100.0
2009-12-28 10:40:00,30.19,30.27,30.19,30.26,23500.0,21.3032,21.3596,21.3032,21.3526,23500.0
2009-12-28 10:50:00,30.26,30.29,30.25,30.27,25400.0,21.3526,21.3737,21.3455,21.3596,25400.0
2009-12-28 11:00:00,30.28,30.31,30.27,30.3,26500.0,21.3667,21.3878,21.3596,21.3808,26500.0
2009-12-28 11:10:00,30.3,30.3,30.28,30.3,23500.0,21.3808,21.3808,21.3667,21.3808,23500.0
2009-12-28 11:20:00,30.3,30.3,30.29,30.3,19700.0,21.3808,21.3808,21.3737,21.3808,19700.0
2009-12-28 11:30:00,30.3,30.3,30.27,30.28,20800.0,21.3808,21.3808,21.3596,21.3667,20800.0
2009-12-28 11:40:00,30.28,30.28,30.25,30.26,35200.0,21.3667,21.3667,21.3455,21.3526,35200.0
2009-12-28 11:50:00,30.27,30.29,30.26,30.28,49200.0,21.3596,21.3737,21.3526,21.3667,49200.0
2009-12-28 12:00:00,30.29,30.29,30.26,30.27,29000.0,21.3737,21.3737,21.3526,21.3596,29000.0
2009-12-28 12:10:00,30.27,30.3,30.26,30.29,36600.0,21.3596,21.3808,21.3526,21.3737,36600.0
2009-12-28 12:20:00,30.29,30.29,30.27,30.29,25600.0,21.3737,21.3737,21.3596,21.3737,25600.0
2009-12-28 12:30:00,30.29,30.29,30.27,30.28,37400.0,21.3737,21.3737,21.3596,21.3667,37400.0
2009-12-28 12:40:00,30.27,30.27,30.24,30.27,23500.0,21.3596,21.3596,21.3384,21.3596,23500.0
2009-12-28 12:50:00,30.27,30.3,30.26,30.29,12100.0,21.3596,21.3808,21.3526,21.3737,12100.0
2009-12-28 13:00:00,30.28,30.29,30.28,30.28,12600.0,21.3667,21.3737,21.3667,21.3667,12600.0
2009-12-28 13:10:00,30.29,30.3,30.28,30.28,23900.0,21.3737,21.3808,21.3667,21.3667,23900.0
2009-12-28 13:20:00,30.29,30.29,30.28,30.28,15500.0,21.3737,21.3737,21.3667,21.3667,15500.0
2009-12-28 13:30:00,30.29,30.29,30.27,30.27,24200.0,21.3737,21.3737,21.3596,21.3596,24200.0
2009-12-28 13:40:00,30.27,30.29,30.27,30.28,16700.0,21.3596,21.3737,21.3596,21.3667,16700.0
2009-12-28 13:50:00,30.28,30.3,30.28,30.3,19200.0,21.3667,21.3808,21.3667,21.3808,19200.0
2009-12-28 14:00:00,30.3,30.3,30.22,30.28,72200.0,21.3808,21.3808,21.3243,21.3667,72200.0
2009-12-28 14:10:00,30.28,30.28,30.19,30.22,51700.0,21.3667,21.3667,21.3032,21.3243,51700.0
2009-12-28 14:20:00,30.21,30.26,30.2,30.25,51500.0,21.3173,21.3526,21.3102,21.3455,51500.0
2009-12-28 14:30:00,30.26,30.26,30.24,30.26,22600.0,21.3526,21.3526,21.3384,21.3526,22600.0
2009-12-28 14:40:00,30.25,30.26,30.23,30.26,26200.0,21.3455,21.3526,21.3314,21.3526,26200.0
2009-12-28 14:50:00,30.26,30.28,30.25,30.28,24100.0,21.3526,21.3667,21.3455,21.3667,24100.0
2009-12-28 15:00:00,30.27,30.28,30.27,30.28,31500.0,21.3596,21.3667,21.3596,21.3667,31500.0
2009-12-28 15:10:00,30.28,30.28,30.27,30.28,22900.0,21.3667,21.3667,21.3596,21.3667,22900.0
2009-12-28 15:20:00,30.27,30.28,30.24,30.25,54100.0,21.3596,21.3667,21.3384,21.3455,54100.0
2009-12-28 15:30:00,30.25,30.26,30.23,30.26,88400.0,21.3455,21.3526,21.3314,21.3526,88400.0
2009-12-28 15:40:00,30.26,30.3,30.25,30.29,103700.0,21.3526,21.3808,21.3455,21.3737,103700.0
2009-12-28 15:50:00,30.29,30.35,30.29,30.35,262800.0,21.3737,21.4161,21.3737,21.4161,262800.0
2009-12-29 09:30:00,30.45,30.45,30.27,30.4,61700.0,21.4866,21.4866,21.3596,21.4513,61700.0
2009-12-29 09:40:00,30.38,30.43,30.34,30.35,25300.0,21.4372,21.4725,21.409,21.4161,25300.0
2009-12-29 09:50:00,30.34,30.34,30.2,30.24,56900.0,21.409,21.409,21.3102,21.3384,56900.0
2009-12-29 10:00:00,30.25,30.27,30.19,30.27,60300.0,21.3455,21.3596,21.3032,21.3596,60300.0
2009-12-29 10:10:00,30.26,30.35,30.24,30.33,76600.0,21.3526,21.4161,21.3384,21.402,76600.0
2009-12-29 10:20:00,30.33,30.34,30.28,30.33,39800.0,21.402,21.409,21.3667,21.402,39800.0
2009-12-29 10:30:00,30.32,30.34,30.31,30.32,37200.0,21.3949,21.409,21.3878,21.3949,37200.0
2009-12-29 10:40:00,30.31,30.31,30.29,30.29,21800.0,21.3878,21.3878,21.3737,21.3737,21800.0
2009-12-29 10:50:00,30.29,30.3,30.28,30.29,19300.0,21.3737,21.3808,21.3667,21.3737,19300.0
2009-12-29 11:00:00,30.29,30.29,30.19,30.19,78300.0,21.3737,21.3737,21.3032,21.3032,78300.0
2009-12-29 11:10:00,30.2,30.21,30.18,30.18,33000.0,21.3102,21.3173,21.2961,21.2961,33000.0
2009-12-29 11:20:00,30.18,30.19,30.17,30.18,41100.0,21.2961,21.3032,21.2891,21.2961,41100.0
2009-12-29 11:30:00,30.18,30.19,30.14,30.16,65600.0,21.2961,21.3032,21.2679,21.282,65600.0
2009-12-29 11:40:00,30.16,30.16,30.14,30.15,22500.0,21.282,21.282,21.2679,21.2749,22500.0
2009-12-29 11:50:00,30.15,30.16,30.14,30.15,28000.0,21.2749,21.282,21.2679,21.2749,28000.0
2009-12-29 12:00:00,30.16,30.17,30.15,30.15,28400.0,21.282,21.2891,21.2749,21.2749,28400.0
2009-12-29 12:10:00,30.16,30.2,30.15,30.2,25900.0,21.282,21.3102,21.2749,21.3102,25900.0
2009-12-29 12:20:00,30.2,30.24,30.18,30.23,60000.0,21.3102,21.3384,21.2961,21.3314,60000.0
2009-12-29 12:30:00,30.22,30.24,30.21,30.24,44000.0,21.3243,21.3384,21.3173,21.3384,44000.0
2009-12-29 12:40:00,30.24,30.26,30.23,30.24,35000.0,21.3384,21.3526,21.3314,21.3384,35000.0
2009-12-29 12:50:00,30.25,30.28,30.24,30.27,38300.0,21.3455,21.3667,21.3384,21.3596,38300.0
2009-12-29 13:00:00,30.27,30.32,30.27,30.32,74000.0,21.3596,21.3949,21.3596,21.3949,74000.0
2009-12-29 13:10:00,30.31,30.34,30.3,30.33,34200.0,21.3878,21.409,21.3808,21.402,34200.0
2009-12-29 13:20:00,30.32,30.36,30.32,30.35,24900.0,21.3949,21.4231,21.3949,21.4161,24900.0
2009-12-29 13:30:00,30.36,30.36,30.31,30.32,43900.0,21.4231,21.4231,21.3878,21.3949,43900.0
2009-12-29 13:40:00,30.33,30.4,30.32,30.4,71800.0,21.402,21.4513,21.3949,21.4513,71800.0
2009-12-29 13:50:00,30.4,30.41,30.35,30.35,36000.0,21.4513,21.4584,21.4161,21.4161,36000.0
2009-12-29 14:00:00,30.35,30.37,30.35,30.37,25700.0,21.4161,21.4302,21.4161,21.4302,25700.0
2009-12-29 14:10:00,30.37,30.4,30.36,30.39,33100.0,21.4302,21.4513,21.4231,21.4443,33100.0
2009-12-29 14:20:00,30.39,30.42,30.39,30.4,43500.0,21.4443,21.4655,21.4443,21.4513,43500.0
2009-12-29 14:30:00,30.4,30.4,30.38,30.39,34900.0,21.4513,21.4513,21.4372,21.4443,34900.0
2009-12-29 14:40:00,30.38,30.42,30.37,30.41,36100.0,21.4372,21.4655,21.4302,21.4584,36100.0
2009-12-29 14:50:00,30.42,30.42,30.36,30.4,54800.0,21.4655,21.4655,21.4231,21.4513,54800.0
2009-12-29 15:00:00,30.39,30.41,30.37,30.4,68700.0,21.4443,21.4584,21.4302,21.4513,68700.0
2009-12-29 15:10:00,30.41,30.48,30.4,30.48,53300.0,21.4584,21.5078,21.4513,21.5078,53300.0
2009-12-29 15:20:00,30.48,30.5,30.45,30.47,101000.0,21.5078,21.5219,21.4866,21.5007,101000.0
2009-12-29 15:30:00,30.47,30.48,30.39,30.4,76000.0,21.5007,21.5078,21.4443,21.4513,76000.0
2009-12-29 15:40:00,30.4,30.41,30.35,30.38,187600.0,21.4513,21.4584,21.4161,21.4372,187600.0
2009-12-29 15:50:00,30.38,30.39,30.33,30.33,272900.0,21.4372,21.4443,21.402,21.402,272900.0
2009-12-30 09:30:00,30.14,30.29,30.12,30.28,95700.0,21.2679,21.3737,21.2538,21.3667,95700.0
2009-12-30 09:40:00,30.29,30.36,30.27,30.29,67000.0,21.3737,21.4231,21.3596,21.3737,67000.0
2009-12-30 09:50:00,30.3,30.44,30.3,30.44,38600.0,21.3808,21.4796,21.3808,21.4796,38600.0
2009-12-30 10:00:00,30.44,30.5,30.44,30.46,47100.0,21.4796,21.5219,21.4796,21.4937,47100.0
2009-12-30 10:10:00,30.45,30.49,30.37,30.46,46300.0,21.4866,21.5149,21.4302,21.4937,46300.0
2009-12-30 10:20:00,30.49,30.49,30.42,30.42,53900.0,21.5149,21.5149,21.4655,21.4655,53900.0
2009-12-30 10:30:00,30.43,30.48,30.39,30.47,42200.0,21.4725,21.5078,21.4443,21.5007,42200.0
2009-12-30 10:40:00,30.47,30.5,30.46,30.49,31200.0,21.5007,21.5219,21.4937,21.5149,31200.0
2009-12-30 10:50:00,30.5,30.57,30.49,30.56,58200.0,21.5219,21.5713,21.5149,21.5642,58200.0
2009-12-30 11:00:00,30.56,30.56,30.48,30.48,46500.0,21.5642,21.5642,21.5078,21.5078,46500.0
2009-12-30 11:10:00,30.49,30.52,30.46,30.51,57900.0,21.5149,21.536,21.4937,21.529,57900.0
2009-12-30 11:20:00,30.51,30.52,30.46,30.51,48900.0,21.529,21.536,21.4937,21.529,48900.0
2009-12-30 11:30:00,30.51,30.51,30.5,30.5,25000.0,21.529,21.529,21.5219,21.5219,25000.0
2009-12-30 11:40:00,30.51,30.55,30.5,30.54,31100.0,21.529,21.5572,21.5219,21.5501,31100.0
2009-12-30 11:50:00,30.55,30.58,30.53,30.55,52400.0,21.5572,21.5784,21.5431,21.5572,52400.0
2009-12-30 12:00:00,30.55,30.56,30.53,30.54,53400.0,21.5572,21.5642,21.5431,21.5501,53400.0
2009-12-30 12:10:00,30.53,30.54,30.51,30.53,25200.0,21.5431,21.5501,21.529,21.5431,25200.0
2009-12-30 12:20:00,30.52,30.53,30.5,30.5,31300.0,21.536,21.5431,21.5219,21.5219,31300.0
2009-12-30 12:30:00,30.5,30.51,30.45,30.45,108000.0,21.5219,21.529,21.4866,21.4866,108000.0
2009-12-30 12:40:00,30.45,30.5,30.37,30.49,70100.0,21.4866,21.5219,21.4302,21.5149,70100.0
2009-12-30 12:50:00,30.49,30.5,30.45,30.48,24600.0,21.5149,21.5219,21.4866,21.5078,24600.0
2009-12-30 13:00:00,30.47,30.49,30.47,30.47,20600.0,21.5007,21.5149,21.5007,21.5007,20600.0
2009-12-30 13:10:00,30.48,30.48,30.39,30.42,46100.0,21.5078,21.5078,21.4443,21.4655,46100.0
2009-12-30 13:20:00,30.42,30.42,30.4,30.42,22000.0,21.4655,21.4655,21.4513,21.4655,22000.0
2009-12-30 13:30:00,30.42,30.42,30.39,30.42,30900.0,21.4655,21.4655,21.4443,21.4655,30900.0
2009-12-30 13:40:00,30.42,30.47,30.41,30.47,21900.0,21.4655,21.5007,21.4584,21.5007,21900.0
2009-12-30 13:50:00,30.46,30.5,30.46,30.48,40300.0,21.4937,21.5219,21.4937,21.5078,40300.0
2009-12-30 14:00:00,30.49,30.49,30.45,30.45,23500.0,21.5149,21.5149,21.4866,21.4866,23500.0
2009-12-30 14:10:00,30.45,30.47,30.45,30.47,20000.0,21.4866,21.5007,21.4866,21.5007,20000.0
2009-12-30 14:20:00,30.46,30.47,30.41,30.42,37600.0,21.4937,21.5007,21.4584,21.4655,37600.0
2009-12-30 14:30:00,30.42,30.47,30.41,30.46,29900.0,21.4655,21.5007,21.4584,21.4937,29900.0
2009-12-30 14:40:00,30.46,30.47,30.42,30.44,32600.0,21.4937,21.5007,21.4655,21.4796,32600.0
2009-12-30 14:50:00,30.45,30.49,30.45,30.48,29100.0,21.4866,21.5149,21.4866,21.5078,29100.0
2009-12-30 15:00:00,30.48,30.49,30.44,30.45,26700.0,21.5078,21.5149,21.4796,21.4866,26700.0
2009-12-30 15:10:00,30.45,30.47,30.44,30.46,27200.0,21.4866,21.5007,21.4796,21.4937,27200.0
2009-12-30 15:20:00,30.47,30.49,30.46,30.49,40000.0,21.5007,21.5149,21.4937,21.5149,40000.0
2009-12-30 15:30:00,30.49,30.53,30.48,30.52,53500.0,21.5149,21.5431,21.5078,21.536,53500.0
2009-12-30 15:40:00,30.52,30.56,30.52,30.56,60400.0,21.536,21.5642,21.536,21.5642,60400.0
2009-12-30 15:50:00,30.56,30.56,30.52,30.55,134600.0,21.5642,21.5642,21.536,21.5572,134600.0
2009-12-31 09:30:00,30.54,30.65,30.5,30.64,49200.0,21.5501,21.6278,21.5219,21.6207,49200.0
2009-12-31 09:40:00,30.62,30.67,30.6,30.62,31000.0,21.6066,21.6419,21.5925,21.6066,31000.0
2009-12-31 09:50:00,30.63,30.76,30.62,30.63,44900.0,21.6136,21.7054,21.6066,21.6136,44900.0
2009-12-31 10:00:00,30.62,30.63,30.54,30.58,37100.0,21.6066,21.6136,21.5501,21.5784,37100.0
2009-12-31 10:10:00,30.59,30.59,30.53,30.54,21500.0,21.5854,21.5854,21.5431,21.5501,21500.0
2009-12-31 10:20:00,30.54,30.55,30.49,30.49,23400.0,21.5501,21.5572,21.5149,21.5149,23400.0
2009-12-31 10:30:00,30.5,30.53,30.45,30.46,27100.0,21.5219,21.5431,21.4866,21.4937,27100.0
2009-12-31 10:40:00,30.46,30.48,30.45,30.46,20600.0,21.4937,21.5078,21.4866,21.4937,20600.0
2009-12-31 10:50:00,30.46,30.48,30.42,30.42,19500.0,21.4937,21.5078,21.4655,21.4655,19500.0
2009-12-31 11:00:00,30.43,30.43,30.37,30.37,26300.0,21.4725,21.4725,21.4302,21.4302,26300.0
2009-12-31 11:10:00,30.37,30.39,30.35,30.35,23100.0,21.4302,21.4443,21.4161,21.4161,23100.0
2009-12-31 11:20:00,30.36,30.37,30.34,30.35,20300.0,21.4231,21.4302,21.409,21.4161,20300.0
2009-12-31 11:30:00,30.35,30.35,30.31,30.31,24400.0,21.4161,21.4161,21.3878,21.3878,24400.0
2009-12-31 11:40:00,30.31,30.37,30.31,30.37,25900.0,21.3878,21.4302,21.3878,21.4302,25900.0
2009-12-31 11:50:00,30.37,30.39,30.34,30.34,30700.0,21.4302,21.4443,21.409,21.409,30700.0
2009-12-31 12:00:00,30.35,30.35,30.34,30.34,15600.0,21.4161,21.4161,21.409,21.409,15600.0
2009-12-31 12:10:00,30.35,30.37,30.31,30.37,34600.0,21.4161,21.4302,21.3878,21.4302,34600.0
2009-12-31 12:20:00,30.37,30.39,30.35,30.35,26300.0,21.4302,21.4443,21.4161,21.4161,26300.0
2009-12-31 12:30:00,30.36,30.37,30.34,30.35,23000.0,21.4231,21.4302,21.409,21.4161,23000.0
2009-12-31 12:40:00,30.35,30.38,30.34,30.35,42700.0,21.4161,21.4372,21.409,21.4161,42700.0
2009-12-31 12:50:00,30.34,30.38,30.33,30.35,59800.0,21.409,21.4372,21.402,21.4161,59800.0
2009-12-31 13:00:00,30.34,30.36,30.31,30.31,22800.0,21.409,21.4231,21.3878,21.3878,22800.0
2009-12-31 13:10:00,30.31,30.32,30.3,30.3,28900.0,21.3878,21.3949,21.3808,21.3808,28900.0
2009-12-31 13:20:00,30.3,30.31,30.28,30.29,23300.0,21.3808,21.3878,21.3667,21.3737,23300.0
2009-12-31 13:30:00,30.28,30.29,30.27,30.27,29200.0,21.3667,21.3737,21.3596,21.3596,29200.0
2009-12-31 13:40:00,30.27,30.34,30.27,30.34,46300.0,21.3596,21.409,21.3596,21.409,46300.0
2009-12-31 13:50:00,30.33,30.35,30.32,30.32,22300.0,21.402,21.4161,21.3949,21.3949,22300.0
2009-12-31 14:00:00,30.32,30.32,30.28,30.28,30500.0,21.3949,21.3949,21.3667,21.3667,30500.0
2009-12-31 14:10:00,30.28,30.29,30.25,30.25,44100.0,21.3667,21.3737,21.3455,21.3455,44100.0
2009-12-31 14:20:00,30.25,30.26,30.23,30.24,27700.0,21.3455,21.3526,21.3314,21.3384,27700.0
2009-12-31 14:30:00,30.24,30.24,30.2,30.2,42600.0,21.3384,21.3384,21.3102,21.3102,42600.0
2009-12-31 14:40:00,30.2,30.21,30.2,30.21,25400.0,21.3102,21.3173,21.3102,21.3173,25400.0
2009-12-31 14:50:00,30.2,30.26,30.2,30.26,65400.0,21.3102,21.3526,21.3102,21.3526,65400.0
2009-12-31 15:00:00,30.26,30.27,30.25,30.26,19800.0,21.3526,21.3596,21.3455,21.3526,19800.0
2009-12-31 15:10:00,30.27,30.27,30.22,30.23,55800.0,21.3596,21.3596,21.3243,21.3314,55800.0
2009-12-31 15:20:00,30.23,30.23,30.22,30.22,22500.0,21.3314,21.3314,21.3243,21.3243,22500.0
2009-12-31 15:30:00,30.23,30.23,30.17,30.17,75500.0,21.3314,21.3314,21.2891,21.2891,75500.0
2009-12-31 15:40:00,30.17,30.18,30.09,30.1,145100.0,21.2891,21.2961,21.2326,21.2397,145100.0
2009-12-31 15:50:00,30.1,30.11,30.04,30.04,310300.0,21.2397,21.2467,21.1973,21.1973,310300.0
2010-01-04 09:30:00,30.36,30.44,30.23,30.33,99800.0,21.4231,21.4796,21.3314,21.402,99800.0
2010-01-04 09:40:00,30.32,30.34,30.24,30.26,52800.0,21.3949,21.409,21.3384,21.3526,52800.0
2010-01-04 09:50:00,30.26,30.27,30.19,30.2,33800.0,21.3526,21.3596,21.3032,21.3102,33800.0
2010-01-04 10:00:00,30.2,30.3,30.19,30.27,60900.0,21.3102,21.3808,21.3032,21.3596,60900.0
2010-01-04 10:10:00,30.27,30.3,30.26,30.29,27100.0,21.3596,21.3808,21.3526,21.3737,27100.0
2010-01-04 10:20:00,30.3,30.37,30.28,30.37,31800.0,21.3808,21.4302,21.3667,21.4302,31800.0
2010-01-04 10:30:00,30.37,30.4,30.32,30.33,52100.0,21.4302,21.4513,21.3949,21.402,52100.0
2010-01-04 10:40:00,30.34,30.39,30.33,30.38,24300.0,21.409,21.4443,21.402,21.4372,24300.0
2010-01-04 10:50:00,30.39,30.46,30.38,30.46,33000.0,21.4443,21.4937,21.4372,21.4937,33000.0
2010-01-04 11:00:00,30.46,30.5,30.42,30.42,48000.0,21.4937,21.5219,21.4655,21.4655,48000.0
2010-01-04 11:10:00,30.42,30.49,30.42,30.46,61700.0,21.4655,21.5149,21.4655,21.4937,61700.0
2010-01-04 11:20:00,30.46,30.51,30.42,30.45,53600.0,21.4937,21.529,21.4655,21.4866,53600.0
2010-01-04 11:30:00,30.45,30.48,30.43,30.43,24900.0,21.4866,21.5078,21.4725,21.4725,24900.0
2010-01-04 11:40:00,30.43,30.46,30.4,30.41,63100.0,21.4725,21.4937,21.4513,21.4584,63100.0
2010-01-04 11:50:00,30.42,30.42,30.36,30.36,61300.0,21.4655,21.4655,21.4231,21.4231,61300.0
2010-01-04 12:00:00,30.37,30.42,30.31,30.31,105000.0,21.4302,21.4655,21.3878,21.3878,105000.0
2010-01-04 12:10:00,30.32,30.34,30.3,30.34,29100.0,21.3949,21.409,21.3808,21.409,29100.0
2010-01-04 12:20:00,30.34,30.38,30.33,30.35,23500.0,21.409,21.4372,21.402,21.4161,23500.0
2010-01-04 12:30:00,30.35,30.37,30.34,30.37,16700.0,21.4161,21.4302,21.409,21.4302,16700.0
2010-01-04 12:40:00,30.36,30.39,30.36,30.38,28300.0,21.4231,21.4443,21.4231,21.4372,28300.0
2010-01-04 12:50:00,30.39,30.39,30.38,30.38,27100.0,21.4443,21.4443,21.4372,21.4372,27100.0
2010-01-04 13:00:00,30.39,30.39,30.31,30.31,36700.0,21.4443,21.4443,21.3878,21.3878,36700.0
2010-01-04 13:10:00,30.31,30.31,30.25,30.26,67800.0,21.3878,21.3878,21.3455,21.3526,67800.0
2010-01-04 13:20:00,30.25,30.25,30.17,30.18,90400.0,21.3455,21.3455,21.2891,21.2961,90400.0
2010-01-04 13:30:00,30.17,30.18,30.14,30.15,52300.0,21.2891,21.2961,21.2679,21.2749,52300.0
2010-01-04 13:40:00,30.15,30.15,30.13,30.13,26500.0,21.2749,21.2749,21.2608,21.2608,26500.0
2010-01-04 13:50:00,30.13,30.14,30.09,30.1,63800.0,21.2608,21.2679,21.2326,21.2397,63800.0
2010-01-04 14:00:00,30.1,30.12,30.09,30.11,35400.0,21.2397,21.2538,21.2326,21.2467,35400.0
2010-01-04 14:10:00,30.12,30.14,30.11,30.14,27000.0,21.2538,21.2679,21.2467,21.2679,27000.0
2010-01-04 14:20:00,30.14,30.15,30.12,30.15,53000.0,21.2679,21.2749,21.2538,21.2749,53000.0
2010-01-04 14:30:00,30.15,30.23,30.15,30.22,69800.0,21.2749,21.3314,21.2749,21.3243,69800.0
2010-01-04 14:40:00,30.23,30.3,30.22,30.23,73600.0,21.3314,21.3808,21.3243,21.3314,73600.0
2010-01-04 14:50:00,30.24,30.24,30.23,30.23,23800.0,21.3384,21.3384,21.3314,21.3314,23800.0
2010-01-04 15:00:00,30.24,30.29,30.23,30.29,60900.0,21.3384,21.3737,21.3314,21.3737,60900.0
2010-01-04 15:10:00,30.28,30.3,30.26,30.26,68300.0,21.3667,21.3808,21.3526,21.3526,68300.0
2010-01-04 15:20:00,30.26,30.31,30.25,30.31,51300.0,21.3526,21.3878,21.3455,21.3878,51300.0
2010-01-04 15:30:00,30.31,30.33,30.29,30.32,109800.0,21.3878,21.402,21.3737,21.3949,109800.0
2010-01-04 15:40:00,30.32,30.42,30.32,30.42,129300.0,21.3949,21.4655,21.3949,21.4655,129300.0
2010-01-04 15:50:00,30.42,30.42,30.4,30.4,282800.0,21.4655,21.4655,21.4513,21.4513,282800.0
2010-01-05 09:30:00,30.48,30.57,30.42,30.53,110500.0,21.5078,21.5713,21.4655,21.5431,110500.0
2010-01-05 09:40:00,30.53,30.54,30.29,30.31,60200.0,21.5431,21.5501,21.3737,21.3878,60200.0
2010-01-05 09:50:00,30.31,30.33,30.16,30.16,67700.0,21.3878,21.402,21.282,21.282,67700.0
2010-01-05 10:00:00,30.17,30.26,30.14,30.26,71700.0,21.2891,21.3526,21.2679,21.3526,71700.0
2010-01-05 10:10:00,30.26,30.36,30.24,30.3,63600.0,21.3526,21.4231,21.3384,21.3808,63600.0
2010-01-05 10:20:00,30.31,30.41,30.28,30.39,59700.0,21.3878,21.4584,21.3667,21.4443,59700.0
2010-01-05 10:30:00,30.39,30.42,30.36,30.4,50100.0,21.4443,21.4655,21.4231,21.4513,50100.0
2010-01-05 10:40:00,30.4,30.51,30.4,30.44,93600.0,21.4513,21.529,21.4513,21.4796,93600.0
2010-01-05 10:50:00,30.44,30.48,30.43,30.48,60400.0,21.4796,21.5078,21.4725,21.5078,60400.0
2010-01-05 11:00:00,30.48,30.5,30.46,30.48,58800.0,21.5078,21.5219,21.4937,21.5078,58800.0
2010-01-05 11:10:00,30.49,30.5,30.36,30.36,82600.0,21.5149,21.5219,21.4231,21.4231,82600.0
2010-01-05 11:20:00,30.37,30.37,30.31,30.32,46800.0,21.4302,21.4302,21.3878,21.3949,46800.0
2010-01-05 11:30:00,30.33,30.34,30.28,30.34,99700.0,21.402,21.409,21.3667,21.409,99700.0
2010-01-05 11:40:00,30.34,30.42,30.33,30.42,82000.0,21.409,21.4655,21.402,21.4655,82000.0
2010-01-05 11:50:00,30.42,30.45,30.4,30.41,130700.0,21.4655,21.4866,21.4513,21.4584,130700.0
2010-01-05 12:00:00,30.42,30.47,30.41,30.47,51700.0,21.4655,21.5007,21.4584,21.5007,51700.0
2010-01-05 12:10:00,30.46,30.52,30.45,30.47,96100.0,21.4937,21.536,21.4866,21.5007,96100.0
2010-01-05 12:20:00,30.46,30.49,30.4,30.41,50000.0,21.4937,21.5149,21.4513,21.4584,50000.0
2010-01-05 12:30:00,30.41,30.51,30.38,30.51,590700.0,21.4584,21.529,21.4372,21.529,590700.0
2010-01-05 12:40:00,30.5,30.58,30.5,30.57,62500.0,21.5219,21.5784,21.5219,21.5713,62500.0
2010-01-05 12:50:00,30.56,30.61,30.53,30.6,79700.0,21.5642,21.5995,21.5431,21.5925,79700.0
2010-01-05 13:00:00,30.6,30.63,30.59,30.59,120400.0,21.5925,21.6136,21.5854,21.5854,120400.0
2010-01-05 13:10:00,30.59,30.6,30.56,30.6,50300.0,21.5854,21.5925,21.5642,21.5925,50300.0
2010-01-05 13:20:00,30.6,30.6,30.58,30.6,107800.0,21.5925,21.5925,21.5784,21.5925,107800.0
2010-01-05 13:30:00,30.59,30.72,30.59,30.68,183600.0,21.5854,21.6772,21.5854,21.6489,183600.0
2010-01-05 13:40:00,30.68,30.79,30.68,30.78,89000.0,21.6489,21.7265,21.6489,21.7195,89000.0
2010-01-05 13:50:00,30.77,30.85,30.77,30.85,166600.0,21.7124,21.7689,21.7124,21.7689,166600.0
2010-01-05 14:00:00,30.84,30.87,30.84,30.85,108500.0,21.7618,21.783,21.7618,21.7689,108500.0
2010-01-05 14:10:00,30.85,30.86,30.75,30.75,117100.0,21.7689,21.7759,21.6983,21.6983,117100.0
2010-01-05 14:20:00,30.75,30.76,30.74,30.76,54600.0,21.6983,21.7054,21.6913,21.7054,54600.0
2010-01-05 14:30:00,30.75,30.8,30.75,30.78,119900.0,21.6983,21.7336,21.6983,21.7195,119900.0
2010-01-05 14:40:00,30.78,30.81,30.78,30.81,208800.0,21.7195,21.7407,21.7195,21.7407,208800.0
2010-01-05 14:50:00,30.81,30.81,30.78,30.8,146000.0,21.7407,21.7407,21.7195,21.7336,146000.0
2010-01-05 15:00:00,30.8,30.82,30.8,30.81,151700.0,21.7336,21.7477,21.7336,21.7407,151700.0
2010-01-05 15:10:00,30.82,30.84,30.8,30.8,218300.0,21.7477,21.7618,21.7336,21.7336,218300.0
2010-01-05 15:20:00,30.81,30.81,30.8,30.81,193600.0,21.7407,21.7407,21.7336,21.7407,193600.0
2010-01-05 15:30:00,30.8,30.9,30.8,30.9,197700.0,21.7336,21.8042,21.7336,21.8042,197700.0
2010-01-05 15:40:00,30.9,30.97,30.88,30.96,342500.0,21.8042,21.8536,21.7901,21.8465,342500.0
2010-01-05 15:50:00,30.96,30.97,30.87,30.9,316900.0,21.8465,21.8536,21.783,21.8042,316900.0
2010-01-06 09:30:00,30.9,30.98,30.73,30.76,122400.0,21.8042,21.8606,21.6842,21.7054,122400.0
2010-01-06 09:40:00,30.76,30.79,30.69,30.78,89600.0,21.7054,21.7265,21.656,21.7195,89600.0
2010-01-06 09:50:00,30.79,30.87,30.76,30.8,181800.0,21.7265,21.783,21.7054,21.7336,181800.0
2010-01-06 10:00:00,30.79,30.8,30.74,30.79,105600.0,21.7265,21.7336,21.6913,21.7265,105600.0
2010-01-06 10:10:00,30.78,30.8,30.75,30.77,101400.0,21.7195,21.7336,21.6983,21.7124,101400.0
2010-01-06 10:20:00,30.78,30.79,30.75,30.78,67900.0,21.7195,21.7265,21.6983,21.7195,67900.0
2010-01-06 10:30:00,30.78,30.82,30.78,30.78,101100.0,21.7195,21.7477,21.7195,21.7195,101100.0
2010-01-06 10:40:00,30.78,30.82,30.78,30.82,46000.0,21.7195,21.7477,21.7195,21.7477,46000.0
2010-01-06 10:50:00,30.82,30.88,30.82,30.87,50600.0,21.7477,21.7901,21.7477,21.783,50600.0
2010-01-06 11:00:00,30.88,30.95,30.78,30.8,109000.0,21.7901,21.8394,21.7195,21.7336,109000.0
2010-01-06 11:10:00,30.79,30.81,30.76,30.81,100900.0,21.7265,21.7407,21.7054,21.7407,100900.0
2010-01-06 11:20:00,30.81,30.81,30.75,30.77,45900.0,21.7407,21.7407,21.6983,21.7124,45900.0
2010-01-06 11:30:00,30.76,30.81,30.76,30.79,113700.0,21.7054,21.7407,21.7054,21.7265,113700.0
2010-01-06 11:40:00,30.78,30.8,30.75,30.76,63700.0,21.7195,21.7336,21.6983,21.7054,63700.0
2010-01-06 11:50:00,30.77,30.77,30.74,30.77,81600.0,21.7124,21.7124,21.6913,21.7124,81600.0
2010-01-06 12:00:00,30.76,30.78,30.74,30.75,66400.0,21.7054,21.7195,21.6913,21.6983,66400.0
2010-01-06 12:10:00,30.75,30.76,30.71,30.76,126000.0,21.6983,21.7054,21.6701,21.7054,126000.0
2010-01-06 12:20:00,30.75,30.82,30.75,30.78,51800.0,21.6983,21.7477,21.6983,21.7195,51800.0
2010-01-06 12:30:00,30.78,30.79,30.75,30.77,49600.0,21.7195,21.7265,21.6983,21.7124,49600.0
2010-01-06 12:40:00,30.77,30.8,30.76,30.78,43500.0,21.7124,21.7336,21.7054,21.7195,43500.0
2010-01-06 12:50:00,30.78,30.84,30.78,30.78,38100.0,21.7195,21.7618,21.7195,21.7195,38100.0
2010-01-06 13:00:00,30.79,30.8,30.76,30.77,58700.0,21.7265,21.7336,21.7054,21.7124,58700.0
2010-01-06 13:10:00,30.78,30.81,30.77,30.79,64600.0,21.7195,21.7407,21.7124,21.7265,64600.0
2010-01-06 13:20:00,30.79,30.8,30.77,30.79,83000.0,21.7265,21.7336,21.7124,21.7265,83000.0
2010-01-06 13:30:00,30.79,30.82,30.78,30.81,35000.0,21.7265,21.7477,21.7195,21.7407,35000.0
2010-01-06 13:40:00,30.81,30.81,30.79,30.79,25000.0,21.7407,21.7407,21.7265,21.7265,25000.0
2010-01-06 13:50:00,30.79,30.83,30.75,30.82,55700.0,21.7265,21.7548,21.6983,21.7477,55700.0
2010-01-06 14:00:00,30.82,30.94,30.82,30.92,96400.0,21.7477,21.8324,21.7477,21.8183,96400.0
2010-01-06 14:10:00,30.92,30.96,30.92,30.94,54800.0,21.8183,21.8465,21.8183,21.8324,54800.0
2010-01-06 14:20:00,30.94,30.95,30.89,30.92,66500.0,21.8324,21.8394,21.7971,21.8183,66500.0
2010-01-06 14:30:00,30.92,30.94,30.85,30.85,96200.0,21.8183,21.8324,21.7689,21.7689,96200.0
2010-01-06 14:40:00,30.85,30.89,30.85,30.89,64000.0,21.7689,21.7971,21.7689,21.7971,64000.0
2010-01-06 14:50:00,30.89,30.92,30.89,30.92,59000.0,21.7971,21.8183,21.7971,21.8183,59000.0
2010-01-06 15:00:00,30.92,30.94,30.84,30.85,103100.0,21.8183,21.8324,21.7618,21.7689,103100.0
2010-01-06 15:10:00,30.84,30.89,30.84,30.88,69300.0,21.7618,21.7971,21.7618,21.7901,69300.0
2010-01-06 15:20:00,30.88,30.88,30.85,30.86,107000.0,21.7901,21.7901,21.7689,21.7759,107000.0
2010-01-06 15:30:00,30.86,30.93,30.86,30.92,64600.0,21.7759,21.8253,21.7759,21.8183,64600.0
2010-01-06 15:40:00,30.92,30.93,30.86,30.86,119800.0,21.8183,21.8253,21.7759,21.7759,119800.0
2010-01-06 15:50:00,30.86,30.92,30.84,30.9,240500.0,21.7759,21.8183,21.7618,21.8042,240500.0
2010-01-07 09:30:00,30.85,30.85,30.63,30.65,75100.0,21.7689,21.7689,21.6136,21.6278,75100.0
2010-01-07 09:40:00,30.63,30.7,30.61,30.65,61000.0,21.6136,21.663,21.5995,21.6278,61000.0
2010-01-07 09:50:00,30.65,30.75,30.63,30.74,89800.0,21.6278,21.6983,21.6136,21.6913,89800.0
2010-01-07 10:00:00,30.73,30.73,30.67,30.69,109800.0,21.6842,21.6842,21.6419,21.656,109800.0
2010-01-07 10:10:00,30.68,30.72,30.66,30.71,60000.0,21.6489,21.6772,21.6348,21.6701,60000.0
2010-01-07 10:20:00,30.72,30.73,30.69,30.7,57200.0,21.6772,21.6842,21.656,21.663,57200.0
2010-01-07 10:30:00,30.7,30.77,30.69,30.69,90400.0,21.663,21.7124,21.656,21.656,90400.0
2010-01-07 10:40:00,30.68,30.77,30.68,30.76,60000.0,21.6489,21.7124,21.6489,21.7054,60000.0
2010-01-07 10:50:00,30.76,30.82,30.72,30.75,72900.0,21.7054,21.7477,21.6772,21.6983,72900.0
2010-01-07 11:00:00,30.74,30.75,30.71,30.71,34600.0,21.6913,21.6983,21.6701,21.6701,34600.0
2010-01-07 11:10:00,30.72,30.73,30.7,30.71,44100.0,21.6772,21.6842,21.663,21.6701,44100.0
2010-01-07 11:20:00,30.71,30.72,30.7,30.72,52400.0,21.6701,21.6772,21.663,21.6772,52400.0
2010-01-07 11:30:00,30.71,30.72,30.67,30.67,78000.0,21.6701,21.6772,21.6419,21.6419,78000.0
2010-01-07 11:40:00,30.67,30.73,30.67,30.7,56900.0,21.6419,21.6842,21.6419,21.663,56900.0
2010-01-07 11:50:00,30.71,30.72,30.69,30.71,43300.0,21.6701,21.6772,21.656,21.6701,43300.0
2010-01-07 12:00:00,30.71,30.72,30.68,30.69,55900.0,21.6701,21.6772,21.6489,21.656,55900.0
2010-01-07 12:10:00,30.68,30.74,30.68,30.73,38500.0,21.6489,21.6913,21.6489,21.6842,38500.0
2010-01-07 12:20:00,30.73,30.75,30.68,30.7,59800.0,21.6842,21.6983,21.6489,21.663,59800.0
2010-01-07 12:30:00,30.7,30.77,30.69,30.74,225700.0,21.663,21.7124,21.656,21.6913,225700.0
2010-01-07 12:40:00,30.73,30.78,30.73,30.77,69800.0,21.6842,21.7195,21.6842,21.7124,69800.0
2010-01-07 12:50:00,30.78,30.83,30.77,30.81,57900.0,21.7195,21.7548,21.7124,21.7407,57900.0
2010-01-07 13:00:00,30.81,30.81,30.78,30.79,68800.0,21.7407,21.7407,21.7195,21.7265,68800.0
2010-01-07 13:10:00,30.79,30.8,30.75,30.76,45500.0,21.7265,21.7336,21.6983,21.7054,45500.0
2010-01-07 13:20:00,30.77,30.8,30.76,30.8,34800.0,21.7124,21.7336,21.7054,21.7336,34800.0
2010-01-07 13:30:00,30.81,30.83,30.78,30.82,55100.0,21.7407,21.7548,21.7195,21.7477,55100.0
2010-01-07 13:40:00,30.81,30.87,30.81,30.87,39300.0,21.7407,21.783,21.7407,21.783,39300.0
2010-01-07 13:50:00,30.88,30.89,30.82,30.83,67000.0,21.7901,21.7971,21.7477,21.7548,67000.0
2010-01-07 14:00:00,30.82,30.84,30.77,30.77,50000.0,21.7477,21.7618,21.7124,21.7124,50000.0
2010-01-07 14:10:00,30.77,30.8,30.77,30.79,31900.0,21.7124,21.7336,21.7124,21.7265,31900.0
2010-01-07 14:20:00,30.8,30.83,30.79,30.83,58000.0,21.7336,21.7548,21.7265,21.7548,58000.0
2010-01-07 14:30:00,30.83,30.91,30.83,30.91,90600.0,21.7548,21.8112,21.7548,21.8112,90600.0
2010-01-07 14:40:00,30.91,30.92,30.9,30.92,54500.0,21.8112,21.8183,21.8042,21.8183,54500.0
2010-01-07 14:50:00,30.92,30.98,30.91,30.95,131600.0,21.8183,21.8606,21.8112,21.8394,131600.0
2010-01-07 15:00:00,30.94,30.94,30.83,30.92,118600.0,21.8324,21.8324,21.7548,21.8183,118600.0
2010-01-07 15:10:00,30.92,30.99,30.91,30.98,74200.0,21.8183,21.8677,21.8112,21.8606,74200.0
2010-01-07 15:20:00,30.97,31.08,30.97,31.08,123900.0,21.8536,21.9312,21.8536,21.9312,123900.0
2010-01-07 15:30:00,31.08,31.12,31.03,31.08,168400.0,21.9312,21.9594,21.8959,21.9312,168400.0
2010-01-07 15:40:00,31.08,31.16,31.06,31.1,316800.0,21.9312,21.9876,21.9171,21.9453,316800.0
2010-01-07 15:50:00,31.1,31.11,31.04,31.06,427200.0,21.9453,21.9523,21.903,21.9171,427200.0
2010-01-08 09:30:00,30.89,31.04,30.79,30.99,89300.0,21.7971,21.903,21.7265,21.8677,89300.0
2010-01-08 09:40:00,30.98,31.04,30.91,30.93,81200.0,21.8606,21.903,21.8112,21.8253,81200.0
2010-01-08 09:50:00,30.93,31.06,30.93,31.04,52400.0,21.8253,21.9171,21.8253,21.903,52400.0
2010-01-08 10:00:00,31.04,31.07,30.97,30.98,75900.0,21.903,21.9241,21.8536,21.8606,75900.0
2010-01-08 10:10:00,30.98,31.02,30.96,31.01,63800.0,21.8606,21.8888,21.8465,21.8818,63800.0
2010-01-08 10:20:00,31.01,31.19,31.0,31.19,176600.0,21.8818,22.0088,21.8747,22.0088,176600.0
2010-01-08 10:30:00,31.18,31.23,31.17,31.18,72000.0,22.0017,22.037,21.9947,22.0017,72000.0
2010-01-08 10:40:00,31.18,31.21,31.15,31.21,61200.0,22.0017,22.0229,21.9806,22.0229,61200.0
2010-01-08 10:50:00,31.21,31.23,31.08,31.11,48800.0,22.0229,22.037,21.9312,21.9523,48800.0
2010-01-08 11:00:00,31.1,31.11,31.05,31.05,55800.0,21.9453,21.9523,21.91,21.91,55800.0
2010-01-08 11:10:00,31.06,31.1,31.04,31.09,45400.0,21.9171,21.9453,21.903,21.9382,45400.0
2010-01-08 11:20:00,31.09,31.12,31.02,31.07,139200.0,21.9382,21.9594,21.8888,21.9241,139200.0
2010-01-08 11:30:00,31.07,31.07,31.0,31.0,44500.0,21.9241,21.9241,21.8747,21.8747,44500.0
2010-01-08 11:40:00,30.99,31.02,30.98,31.0,67000.0,21.8677,21.8888,21.8606,21.8747,67000.0
2010-01-08 11:50:00,31.0,31.03,30.99,31.02,37800.0,21.8747,21.8959,21.8677,21.8888,37800.0
2010-01-08 12:00:00,31.02,31.09,31.01,31.04,23800.0,21.8888,21.9382,21.8818,21.903,23800.0
2010-01-08 12:10:00,31.03,31.07,31.02,31.07,31000.0,21.8959,21.9241,21.8888,21.9241,31000.0
2010-01-08 12:20:00,31.06,31.09,31.04,31.09,23500.0,21.9171,21.9382,21.903,21.9382,23500.0
2010-01-08 12:30:00,31.09,31.13,31.07,31.09,23000.0,21.9382,21.9665,21.9241,21.9382,23000.0
2010-01-08 12:40:00,31.09,31.14,31.09,31.1,33000.0,21.9382,21.9735,21.9382,21.9453,33000.0
2010-01-08 12:50:00,31.09,31.1,31.02,31.03,31900.0,21.9382,21.9453,21.8888,21.8959,31900.0
2010-01-08 13:00:00,31.03,31.04,31.0,31.01,27300.0,21.8959,21.903,21.8747,21.8818,27300.0
2010-01-08 13:10:00,31.01,31.05,31.01,31.05,27500.0,21.8818,21.91,21.8818,21.91,27500.0
2010-01-08 13:20:00,31.04,31.08,31.04,31.07,37700.0,21.903,21.9312,21.903,21.9241,37700.0
2010-01-08 13:30:00,31.07,31.16,31.06,31.15,88400.0,21.9241,21.9876,21.9171,21.9806,88400.0
2010-01-08 13:40:00,31.14,31.15,31.09,31.09,34500.0,21.9735,21.9806,21.9382,21.9382,34500.0
2010-01-08 13:50:00,31.09,31.09,31.03,31.03,30200.0,21.9382,21.9382,21.8959,21.8959,30200.0
2010-01-08 14:00:00,31.03,31.04,31.0,31.04,38900.0,21.8959,21.903,21.8747,21.903,38900.0
2010-01-08 14:10:00,31.03,31.07,31.02,31.02,50600.0,21.8959,21.9241,21.8888,21.8888,50600.0
2010-01-08 14:20:00,31.03,31.05,31.02,31.04,46100.0,21.8959,21.91,21.8888,21.903,46100.0
2010-01-08 14:30:00,31.05,31.07,31.03,31.05,36400.0,21.91,21.9241,21.8959,21.91,36400.0
2010-01-08 14:40:00,31.06,31.07,31.04,31.06,69600.0,21.9171,21.9241,21.903,21.9171,69600.0
2010-01-08 14:50:00,31.05,31.06,31.02,31.06,32500.0,21.91,21.9171,21.8888,21.9171,32500.0
2010-01-08 15:00:00,31.05,31.13,31.04,31.11,110000.0,21.91,21.9665,21.903,21.9523,110000.0
2010-01-08 15:10:00,31.11,31.13,31.07,31.13,75800.0,21.9523,21.9665,21.9241,21.9665,75800.0
2010-01-08 15:20:00,31.12,31.13,31.07,31.07,43100.0,21.9594,21.9665,21.9241,21.9241,43100.0
2010-01-08 15:30:00,31.07,31.21,31.04,31.21,104500.0,21.9241,22.0229,21.903,22.0229,104500.0
2010-01-08 15:40:00,31.21,31.25,31.19,31.2,217300.0,22.0229,22.0511,22.0088,22.0159,217300.0
2010-01-08 15:50:00,31.19,31.28,31.19,31.22,296000.0,22.0088,22.0723,22.0088,22.03,296000.0
2010-01-11 09:30:00,31.34,31.44,31.24,31.25,82700.0,22.1146,22.1852,22.0441,22.0511,82700.0
2010-01-11 09:40:00,31.24,31.32,31.19,31.2,70900.0,22.0441,22.1005,22.0088,22.0159,70900.0
2010-01-11 09:50:00,31.21,31.21,31.12,31.2,68800.0,22.0229,22.0229,21.9594,22.0159,68800.0
2010-01-11 10:00:00,31.19,31.21,31.14,31.15,100600.0,22.0088,22.0229,21.9735,21.9806,100600.0
2010-01-11 10:10:00,31.16,31.3,31.15,31.3,63700.0,21.9876,22.0864,21.9806,22.0864,63700.0
2010-01-11 10:20:00,31.29,31.35,31.28,31.33,32600.0,22.0794,22.1217,22.0723,22.1076,32600.0
2010-01-11 10:30:00,31.33,31.33,31.26,31.26,29100.0,22.1076,22.1076,22.0582,22.0582,29100.0
2010-01-11 10:40:00,31.26,31.27,31.23,31.24,18600.0,22.0582,22.0653,22.037,22.0441,18600.0
2010-01-11 10:50:00,31.23,31.24,31.19,31.2,20500.0,22.037,22.0441,22.0088,22.0159,20500.0
2010-01-11 11:00:00,31.2,31.21,31.19,31.2,52900.0,22.0159,22.0229,22.0088,22.0159,52900.0
2010-01-11 11:10:00,31.2,31.23,31.18,31.18,22300.0,22.0159,22.037,22.0017,22.0017,22300.0
2010-01-11 11:20:00,31.19,31.2,31.17,31.18,24800.0,22.0088,22.0159,21.9947,22.0017,24800.0
2010-01-11 11:30:00,31.18,31.21,31.15,31.15,21400.0,22.0017,22.0229,21.9806,21.9806,21400.0
2010-01-11 11:40:00,31.15,31.15,31.12,31.12,33400.0,21.9806,21.9806,21.9594,21.9594,33400.0
2010-01-11 11:50:00,31.12,31.16,31.12,31.15,30200.0,21.9594,21.9876,21.9594,21.9806,30200.0
2010-01-11 12:00:00,31.16,31.17,31.07,31.08,47200.0,21.9876,21.9947,21.9241,21.9312,47200.0
2010-01-11 12:10:00,31.08,31.08,31.04,31.04,101700.0,21.9312,21.9312,21.903,21.903,101700.0
2010-01-11 12:20:00,31.05,31.15,31.04,31.15,65200.0,21.91,21.9806,21.903,21.9806,65200.0
2010-01-11 12:30:00,31.14,31.15,31.11,31.14,19100.0,21.9735,21.9806,21.9523,21.9735,19100.0
2010-01-11 12:40:00,31.13,31.19,31.13,31.19,36200.0,21.9665,22.0088,21.9665,22.0088,36200.0
2010-01-11 12:50:00,31.18,31.23,31.18,31.22,77300.0,22.0017,22.037,22.0017,22.03,77300.0
2010-01-11 13:00:00,31.22,31.22,31.17,31.17,30700.0,22.03,22.03,21.9947,21.9947,30700.0
2010-01-11 13:10:00,31.17,31.18,31.15,31.16,16300.0,21.9947,22.0017,21.9806,21.9876,16300.0
2010-01-11 13:20:00,31.16,31.16,31.14,31.15,15000.0,21.9876,21.9876,21.9735,21.9806,15000.0
2010-01-11 13:30:00,31.15,31.19,31.14,31.18,19700.0,21.9806,22.0088,21.9735,22.0017,19700.0
2010-01-11 13:40:00,31.19,31.23,31.18,31.22,31000.0,22.0088,22.037,22.0017,22.03,31000.0
2010-01-11 13:50:00,31.23,31.23,31.15,31.16,50200.0,22.037,22.037,21.9806,21.9876,50200.0
2010-01-11 14:00:00,31.15,31.22,31.15,31.21,26600.0,21.9806,22.03,21.9806,22.0229,26600.0
2010-01-11 14:10:00,31.21,31.27,31.2,31.25,46300.0,22.0229,22.0653,22.0159,22.0511,46300.0
2010-01-11 14:20:00,31.24,31.28,31.24,31.27,23900.0,22.0441,22.0723,22.0441,22.0653,23900.0
2010-01-11 14:30:00,31.27,31.28,31.27,31.27,22400.0,22.0653,22.0723,22.0653,22.0653,22400.0
2010-01-11 14:40:00,31.28,31.28,31.26,31.28,35100.0,22.0723,22.0723,22.0582,22.0723,35100.0
2010-01-11 14:50:00,31.28,31.28,31.27,31.28,51000.0,22.0723,22.0723,22.0653,22.0723,51000.0
2010-01-11 15:00:00,31.27,31.29,31.25,31.25,58000.0,22.0653,22.0794,22.0511,22.0511,58000.0
2010-01-11 15:10:00,31.26,31.26,31.22,31.25,46900.0,22.0582,22.0582,22.03,22.0511,46900.0
2010-01-11 15:20:00,31.25,31.28,31.23,31.28,42300.0,22.0511,22.0723,22.037,22.0723,42300.0
2010-01-11 15:30:00,31.28,31.28,31.23,31.24,39400.0,22.0723,22.0723,22.037,22.0441,39400.0
2010-01-11 15:40:00,31.24,31.25,31.18,31.22,128700.0,22.0441,22.0511,22.0017,22.03,128700.0
2010-01-11 15:50:00,31.21,31.24,31.18,31.2,168800.0,22.0229,22.0441,22.0017,22.0159,168800.0
2010-01-12 09:30:00,31.44,31.59,31.19,31.5,222400.0,22.1852,22.2911,22.0088,22.2275,222400.0
2010-01-12 09:40:00,31.52,31.54,31.38,31.53,173300.0,22.2417,22.2558,22.1429,22.2487,173300.0
2010-01-12 09:50:00,31.53,31.73,31.44,31.64,225900.0,22.2487,22.3898,22.1852,22.3263,225900.0
2010-01-12 10:00:00,31.64,31.66,31.49,31.59,161300.0,22.3263,22.3404,22.2205,22.2911,161300.0
2010-01-12 10:10:00,31.59,31.59,31.5,31.53,110500.0,22.2911,22.2911,22.2275,22.2487,110500.0
2010-01-12 10:20:00,31.52,31.53,31.41,31.46,52900.0,22.2417,22.2487,22.164,22.1993,52900.0
2010-01-12 10:30:00,31.47,31.48,31.44,31.45,49300.0,22.2064,22.2134,22.1852,22.1923,49300.0
2010-01-12 10:40:00,31.45,31.51,31.44,31.5,58000.0,22.1923,22.2346,22.1852,22.2275,58000.0
2010-01-12 10:50:00,31.5,31.51,31.45,31.48,176100.0,22.2275,22.2346,22.1923,22.2134,176100.0
2010-01-12 11:00:00,31.48,31.5,31.41,31.43,182700.0,22.2134,22.2275,22.164,22.1782,182700.0
2010-01-12 11:10:00,31.43,31.49,31.42,31.47,91400.0,22.1782,22.2205,22.1711,22.2064,91400.0
2010-01-12 11:20:00,31.48,31.58,31.47,31.58,23200.0,22.2134,22.284,22.2064,22.284,23200.0
2010-01-12 11:30:00,31.58,31.59,31.5,31.51,32900.0,22.284,22.2911,22.2275,22.2346,32900.0
2010-01-12 11:40:00,31.51,31.52,31.49,31.5,35200.0,22.2346,22.2417,22.2205,22.2275,35200.0
2010-01-12 11:50:00,31.5,31.51,31.49,31.49,55900.0,22.2275,22.2346,22.2205,22.2205,55900.0
2010-01-12 12:00:00,31.5,31.51,31.49,31.5,78400.0,22.2275,22.2346,22.2205,22.2275,78400.0
2010-01-12 12:10:00,31.5,31.5,31.41,31.44,80800.0,22.2275,22.2275,22.164,22.1852,80800.0
2010-01-12 12:20:00,31.43,31.45,31.31,31.32,68500.0,22.1782,22.1923,22.0935,22.1005,68500.0
2010-01-12 12:30:00,31.31,31.4,31.28,31.38,67900.0,22.0935,22.157,22.0723,22.1429,67900.0
2010-01-12 12:40:00,31.38,31.4,31.36,31.4,20400.0,22.1429,22.157,22.1288,22.157,20400.0
2010-01-12 12:50:00,31.39,31.4,31.34,31.34,59400.0,22.1499,22.157,22.1146,22.1146,59400.0
2010-01-12 13:00:00,31.34,31.4,31.32,31.4,103900.0,22.1146,22.157,22.1005,22.157,103900.0
2010-01-12 13:10:00,31.39,31.41,31.31,31.31,92800.0,22.1499,22.164,22.0935,22.0935,92800.0
2010-01-12 13:20:00,31.31,31.32,31.27,31.29,68200.0,22.0935,22.1005,22.0653,22.0794,68200.0
2010-01-12 13:30:00,31.3,31.35,31.29,31.33,141400.0,22.0864,22.1217,22.0794,22.1076,141400.0
2010-01-12 13:40:00,31.33,31.4,31.33,31.39,79500.0,22.1076,22.157,22.1076,22.1499,79500.0
2010-01-12 13:50:00,31.4,31.44,31.38,31.39,147800.0,22.157,22.1852,22.1429,22.1499,147800.0
2010-01-12 14:00:00,31.39,31.4,31.37,31.38,67800.0,22.1499,22.157,22.1358,22.1429,67800.0
2010-01-12 14:10:00,31.37,31.37,31.27,31.3,167100.0,22.1358,22.1358,22.0653,22.0864,167100.0
2010-01-12 14:20:00,31.3,31.3,31.26,31.3,73000.0,22.0864,22.0864,22.0582,22.0864,73000.0
2010-01-12 14:30:00,31.3,31.3,31.29,31.29,60200.0,22.0864,22.0864,22.0794,22.0794,60200.0
2010-01-12 14:40:00,31.29,31.35,31.29,31.35,81200.0,22.0794,22.1217,22.0794,22.1217,81200.0
2010-01-12 14:50:00,31.34,31.4,31.3,31.35,168800.0,22.1146,22.157,22.0864,22.1217,168800.0
2010-01-12 15:00:00,31.35,31.37,31.31,31.31,77400.0,22.1217,22.1358,22.0935,22.0935,77400.0
2010-01-12 15:10:00,31.31,31.35,31.31,31.35,87500.0,22.0935,22.1217,22.0935,22.1217,87500.0
2010-01-12 15:20:00,31.35,31.39,31.32,31.34,103800.0,22.1217,22.1499,22.1005,22.1146,103800.0
2010-01-12 15:30:00,31.34,31.34,31.24,31.25,104000.0,22.1146,22.1146,22.0441,22.0511,104000.0
2010-01-12 15:40:00,31.24,31.25,31.15,31.16,514200.0,22.0441,22.0511,21.9806,21.9876,514200.0
2010-01-12 15:50:00,31.16,31.19,31.1,31.17,775400.0,21.9876,22.0088,21.9453,21.9947,775400.0
2010-01-13 09:30:00,31.19,31.44,31.19,31.44,66700.0,22.0088,22.1852,22.0088,22.1852,66700.0
2010-01-13 09:40:00,31.45,31.49,31.34,31.44,96700.0,22.1923,22.2205,22.1146,22.1852,96700.0
2010-01-13 09:50:00,31.43,31.45,31.43,31.45,70500.0,22.1782,22.1923,22.1782,22.1923,70500.0
2010-01-13 10:00:00,31.45,31.56,31.44,31.55,86300.0,22.1923,22.2699,22.1852,22.2628,86300.0
2010-01-13 10:10:00,31.55,31.55,31.48,31.48,59800.0,22.2628,22.2628,22.2134,22.2134,59800.0
2010-01-13 10:20:00,31.48,31.49,31.27,31.3,107500.0,22.2134,22.2205,22.0653,22.0864,107500.0
2010-01-13 10:30:00,31.29,31.5,31.29,31.5,98600.0,22.0794,22.2275,22.0794,22.2275,98600.0
2010-01-13 10:40:00,31.5,31.51,31.42,31.45,66300.0,22.2275,22.2346,22.1711,22.1923,66300.0
2010-01-13 10:50:00,31.43,31.49,31.39,31.48,40200.0,22.1782,22.2205,22.1499,22.2134,40200.0
2010-01-13 11:00:00,31.49,31.53,31.4,31.4,68600.0,22.2205,22.2487,22.157,22.157,68600.0
2010-01-13 11:10:00,31.39,31.46,31.39,31.43,38000.0,22.1499,22.1993,22.1499,22.1782,38000.0
2010-01-13 11:20:00,31.44,31.53,31.42,31.53,63700.0,22.1852,22.2487,22.1711,22.2487,63700.0
2010-01-13 11:30:00,31.54,31.66,31.51,31.64,161100.0,22.2558,22.3404,22.2346,22.3263,161100.0
2010-01-13 11:40:00,31.64,31.66,31.55,31.55,133900.0,22.3263,22.3404,22.2628,22.2628,133900.0
2010-01-13 11:50:00,31.56,31.6,31.54,31.59,86300.0,22.2699,22.2981,22.2558,22.2911,86300.0
2010-01-13 12:00:00,31.6,31.67,31.59,31.61,115400.0,22.2981,22.3475,22.2911,22.3052,115400.0
2010-01-13 12:10:00,31.62,31.62,31.53,31.54,73300.0,22.3122,22.3122,22.2487,22.2558,73300.0
2010-01-13 12:20:00,31.53,31.58,31.49,31.55,62000.0,22.2487,22.284,22.2205,22.2628,62000.0
2010-01-13 12:30:00,31.56,31.62,31.55,31.62,34600.0,22.2699,22.3122,22.2628,22.3122,34600.0
2010-01-13 12:40:00,31.62,31.62,31.58,31.6,79000.0,22.3122,22.3122,22.284,22.2981,79000.0
2010-01-13 12:50:00,31.6,31.61,31.55,31.55,48900.0,22.2981,22.3052,22.2628,22.2628,48900.0
2010-01-13 13:00:00,31.55,31.56,31.52,31.55,58600.0,22.2628,22.2699,22.2417,22.2628,58600.0
2010-01-13 13:10:00,31.55,31.55,31.47,31.49,62100.0,22.2628,22.2628,22.2064,22.2205,62100.0
2010-01-13 13:20:00,31.5,31.52,31.44,31.49,52800.0,22.2275,22.2417,22.1852,22.2205,52800.0
2010-01-13 13:30:00,31.49,31.49,31.46,31.47,35200.0,22.2205,22.2205,22.1993,22.2064,35200.0
2010-01-13 13:40:00,31.47,31.5,31.47,31.49,41000.0,22.2064,22.2275,22.2064,22.2205,41000.0
2010-01-13 13:50:00,31.49,31.5,31.43,31.43,65900.0,22.2205,22.2275,22.1782,22.1782,65900.0
2010-01-13 14:00:00,31.44,31.49,31.37,31.37,65600.0,22.1852,22.2205,22.1358,22.1358,65600.0
2010-01-13 14:10:00,31.38,31.43,31.37,31.42,38200.0,22.1429,22.1782,22.1358,22.1711,38200.0
2010-01-13 14:20:00,31.43,31.5,31.42,31.49,69300.0,22.1782,22.2275,22.1711,22.2205,69300.0
2010-01-13 14:30:00,31.49,31.49,31.48,31.49,22300.0,22.2205,22.2205,22.2134,22.2205,22300.0
2010-01-13 14:40:00,31.5,31.53,31.44,31.51,101500.0,22.2275,22.2487,22.1852,22.2346,101500.0
2010-01-13 14:50:00,31.5,31.53,31.48,31.52,65200.0,22.2275,22.2487,22.2134,22.2417,65200.0
2010-01-13 15:00:00,31.53,31.57,31.51,31.52,38500.0,22.2487,22.2769,22.2346,22.2417,38500.0
2010-01-13 15:10:00,31.51,31.52,31.47,31.48,43400.0,22.2346,22.2417,22.2064,22.2134,43400.0
2010-01-13 15:20:00,31.48,31.5,31.48,31.5,80300.0,22.2134,22.2275,22.2134,22.2275,80300.0
2010-01-13 15:30:00,31.5,31.51,31.48,31.5,104400.0,22.2275,22.2346,22.2134,22.2275,104400.0
2010-01-13 15:40:00,31.5,31.51,31.42,31.48,158700.0,22.2275,22.2346,22.1711,22.2134,158700.0
2010-01-13 15:50:00,31.48,31.51,31.46,31.47,322000.0,22.2134,22.2346,22.1993,22.2064,322000.0
2010-01-14 09:30:00,31.35,31.49,31.32,31.36,44700.0,22.1217,22.2205,22.1005,22.1288,44700.0
2010-01-14 09:40:00,31.37,31.4,31.25,31.29,79700.0,22.1358,22.157,22.0511,22.0794,79700.0
2010-01-14 09:50:00,31.3,31.42,31.25,31.41,45200.0,22.0864,22.1711,22.0511,22.164,45200.0
2010-01-14 10:00:00,31.42,31.43,31.32,31.35,95000.0,22.1711,22.1782,22.1005,22.1217,95000.0
2010-01-14 10:10:00,31.34,31.41,31.29,31.29,74700.0,22.1146,22.164,22.0794,22.0794,74700.0
2010-01-14 10:20:00,31.29,31.37,31.29,31.36,101500.0,22.0794,22.1358,22.0794,22.1288,101500.0
2010-01-14 10:30:00,31.36,31.37,31.24,31.25,65200.0,22.1288,22.1358,22.0441,22.0511,65200.0
2010-01-14 10:40:00,31.25,31.31,31.22,31.3,94200.0,22.0511,22.0935,22.03,22.0864,94200.0
2010-01-14 10:50:00,31.3,31.3,31.22,31.28,64200.0,22.0864,22.0864,22.03,22.0723,64200.0
2010-01-14 11:00:00,31.27,31.3,31.12,31.12,72700.0,22.0653,22.0864,21.9594,21.9594,72700.0
2010-01-14 11:10:00,31.13,31.13,31.05,31.1,82900.0,21.9665,21.9665,21.91,21.9453,82900.0
2010-01-14 11:20:00,31.11,31.16,31.1,31.15,68700.0,21.9523,21.9876,21.9453,21.9806,68700.0
2010-01-14 11:30:00,31.16,31.18,31.14,31.18,35900.0,21.9876,22.0017,21.9735,22.0017,35900.0
2010-01-14 11:40:00,31.18,31.18,31.14,31.14,55800.0,22.0017,22.0017,21.9735,21.9735,55800.0
2010-01-14 11:50:00,31.15,31.3,31.14,31.3,44700.0,21.9806,22.0864,21.9735,22.0864,44700.0
2010-01-14 12:00:00,31.3,31.34,31.3,31.32,39800.0,22.0864,22.1146,22.0864,22.1005,39800.0
2010-01-14 12:10:00,31.33,31.35,31.3,31.32,31800.0,22.1076,22.1217,22.0864,22.1005,31800.0
2010-01-14 12:20:00,31.31,31.32,31.26,31.27,25200.0,22.0935,22.1005,22.0582,22.0653,25200.0
2010-01-14 12:30:00,31.28,31.35,31.27,31.33,66800.0,22.0723,22.1217,22.0653,22.1076,66800.0
2010-01-14 12:40:00,31.34,31.37,31.33,31.36,20400.0,22.1146,22.1358,22.1076,22.1288,20400.0
2010-01-14 12:50:00,31.36,31.38,31.34,31.35,36600.0,22.1288,22.1429,22.1146,22.1217,36600.0
2010-01-14 13:00:00,31.34,31.41,31.34,31.4,34400.0,22.1146,22.164,22.1146,22.157,34400.0
2010-01-14 13:10:00,31.4,31.44,31.39,31.4,39900.0,22.157,22.1852,22.1499,22.157,39900.0
2010-01-14 13:20:00,31.4,31.42,31.38,31.42,37000.0,22.157,22.1711,22.1429,22.1711,37000.0
2010-01-14 13:30:00,31.42,31.51,31.41,31.51,67100.0,22.1711,22.2346,22.164,22.2346,67100.0
2010-01-14 13:40:00,31.51,31.51,31.48,31.48,77000.0,22.2346,22.2346,22.2134,22.2134,77000.0
2010-01-14 13:50:00,31.49,31.5,31.45,31.5,58200.0,22.2205,22.2275,22.1923,22.2275,58200.0
2010-01-14 14:00:00,31.5,31.54,31.49,31.53,66400.0,22.2275,22.2558,22.2205,22.2487,66400.0
2010-01-14 14:10:00,31.53,31.58,31.53,31.53,105500.0,22.2487,22.284,22.2487,22.2487,105500.0
2010-01-14 14:20:00,31.53,31.59,31.51,31.59,96300.0,22.2487,22.2911,22.2346,22.2911,96300.0
2010-01-14 14:30:00,31.59,31.59,31.54,31.55,39400.0,22.2911,22.2911,22.2558,22.2628,39400.0
2010-01-14 14:40:00,31.55,31.55,31.53,31.54,60000.0,22.2628,22.2628,22.2487,22.2558,60000.0
2010-01-14 14:50:00,31.54,31.59,31.53,31.57,111500.0,22.2558,22.2911,22.2487,22.2769,111500.0
2010-01-14 15:00:00,31.56,31.67,31.56,31.66,109700.0,22.2699,22.3475,22.2699,22.3404,109700.0
2010-01-14 15:10:00,31.66,31.69,31.65,31.67,107000.0,22.3404,22.3616,22.3334,22.3475,107000.0
2010-01-14 15:20:00,31.67,31.69,31.62,31.62,73600.0,22.3475,22.3616,22.3122,22.3122,73600.0
2010-01-14 15:30:00,31.62,31.7,31.62,31.66,110900.0,22.3122,22.3687,22.3122,22.3404,110900.0
2010-01-14 15:40:00,31.66,31.73,31.65,31.73,110000.0,22.3404,22.3898,22.3334,22.3898,110000.0
2010-01-14 15:50:00,31.73,31.73,31.62,31.63,291200.0,22.3898,22.3898,22.3122,22.3193,291200.0
2010-01-15 09:30:00,31.56,31.56,31.21,31.21,565900.0,22.2699,22.2699,22.0229,22.0229,565900.0
2010-01-15 09:40:00,31.21,31.26,31.18,31.26,55500.0,22.0229,22.0582,22.0017,22.0582,55500.0
2010-01-15 09:50:00,31.26,31.39,31.24,31.3,70100.0,22.0582,22.1499,22.0441,22.0864,70100.0
2010-01-15 10:00:00,31.3,31.31,31.17,31.19,79800.0,22.0864,22.0935,21.9947,22.0088,79800.0
2010-01-15 10:10:00,31.19,31.26,31.17,31.26,42400.0,22.0088,22.0582,21.9947,22.0582,42400.0
2010-01-15 10:20:00,31.25,31.26,31.19,31.23,60900.0,22.0511,22.0582,22.0088,22.037,60900.0
2010-01-15 10:30:00,31.22,31.25,31.2,31.25,49100.0,22.03,22.0511,22.0159,22.0511,49100.0
2010-01-15 10:40:00,31.25,31.25,31.19,31.23,52400.0,22.0511,22.0511,22.0088,22.037,52400.0
2010-01-15 10:50:00,31.23,31.25,31.11,31.18,114800.0,22.037,22.0511,21.9523,22.0017,114800.0
2010-01-15 11:00:00,31.18,31.23,31.17,31.22,45600.0,22.0017,22.037,21.9947,22.03,45600.0
2010-01-15 11:10:00,31.22,31.23,31.14,31.15,34600.0,22.03,22.037,21.9735,21.9806,34600.0
2010-01-15 11:20:00,31.15,31.16,31.1,31.12,47200.0,21.9806,21.9876,21.9453,21.9594,47200.0
2010-01-15 11:30:00,31.11,31.16,31.07,31.08,257700.0,21.9523,21.9876,21.9241,21.9312,257700.0
2010-01-15 11:40:00,31.08,31.1,31.0,31.02,104500.0,21.9312,21.9453,21.8747,21.8888,104500.0
2010-01-15 11:50:00,31.02,31.02,30.94,30.95,131400.0,21.8888,21.8888,21.8324,21.8394,131400.0
2010-01-15 12:00:00,30.95,31.2,30.92,30.99,111300.0,21.8394,22.0159,21.8183,21.8677,111300.0
2010-01-15 12:10:00,30.98,31.0,30.96,31.0,52100.0,21.8606,21.8747,21.8465,21.8747,52100.0
2010-01-15 12:20:00,31.0,31.25,30.96,30.97,69700.0,21.8747,22.0511,21.8465,21.8536,69700.0
2010-01-15 12:30:00,30.97,30.98,30.96,30.96,59000.0,21.8536,21.8606,21.8465,21.8465,59000.0
2010-01-15 12:40:00,30.97,30.97,30.9,30.92,57100.0,21.8536,21.8536,21.8042,21.8183,57100.0
2010-01-15 12:50:00,30.91,30.91,30.87,30.89,69100.0,21.8112,21.8112,21.783,21.7971,69100.0
2010-01-15 13:00:00,30.89,30.9,30.78,30.79,118600.0,21.7971,21.8042,21.7195,21.7265,118600.0
2010-01-15 13:10:00,30.79,30.81,30.78,30.8,52200.0,21.7265,21.7407,21.7195,21.7336,52200.0
2010-01-15 13:20:00,30.81,30.82,30.78,30.78,70900.0,21.7407,21.7477,21.7195,21.7195,70900.0
2010-01-15 13:30:00,30.78,30.82,30.77,30.82,73900.0,21.7195,21.7477,21.7124,21.7477,73900.0
2010-01-15 13:40:00,30.81,30.85,30.8,30.85,88900.0,21.7407,21.7689,21.7336,21.7689,88900.0
2010-01-15 13:50:00,30.85,30.86,30.79,30.8,78100.0,21.7689,21.7759,21.7265,21.7336,78100.0
2010-01-15 14:00:00,30.8,30.81,30.79,30.8,75600.0,21.7336,21.7407,21.7265,21.7336,75600.0
2010-01-15 14:10:00,30.8,30.81,30.79,30.8,70000.0,21.7336,21.7407,21.7265,21.7336,70000.0
2010-01-15 14:20:00,30.8,30.81,30.74,30.78,165000.0,21.7336,21.7407,21.6913,21.7195,165000.0
2010-01-15 14:30:00,30.78,30.79,30.7,30.7,76100.0,21.7195,21.7265,21.663,21.663,76100.0
2010-01-15 14:40:00,30.7,30.73,30.69,30.69,112500.0,21.663,21.6842,21.656,21.656,112500.0
2010-01-15 14:50:00,30.69,30.82,30.68,30.8,248700.0,21.656,21.7477,21.6489,21.7336,248700.0
2010-01-15 15:00:00,30.8,30.94,30.79,30.88,142400.0,21.7336,21.8324,21.7265,21.7901,142400.0
2010-01-15 15:10:00,30.88,30.94,30.84,30.93,130600.0,21.7901,21.8324,21.7618,21.8253,130600.0
2010-01-15 15:20:00,30.92,30.98,30.92,30.96,82100.0,21.8183,21.8606,21.8183,21.8465,82100.0
2010-01-15 15:30:00,30.96,31.0,30.95,30.99,94300.0,21.8465,21.8747,21.8394,21.8677,94300.0
2010-01-15 15:40:00,30.99,31.0,30.86,30.92,248500.0,21.8677,21.8747,21.7759,21.8183,248500.0
2010-01-15 15:50:00,30.92,30.95,30.89,30.91,342600.0,21.8183,21.8394,21.7971,21.8112,342600.0
2010-01-19 09:30:00,30.8,30.8,30.6,30.74,216000.0,21.7336,21.7336,21.5925,21.6913,216000.0
2010-01-19 09:40:00,30.75,30.83,30.65,30.69,149400.0,21.6983,21.7548,21.6278,21.656,149400.0
2010-01-19 09:50:00,30.68,30.82,30.67,30.76,70900.0,21.6489,21.7477,21.6419,21.7054,70900.0
2010-01-19 10:00:00,30.77,30.88,30.76,30.86,77200.0,21.7124,21.7901,21.7054,21.7759,77200.0
2010-01-19 10:10:00,30.88,31.01,30.87,31.0,69800.0,21.7901,21.8818,21.783,21.8747,69800.0
2010-01-19 10:20:00,31.0,31.04,30.97,31.01,83400.0,21.8747,21.903,21.8536,21.8818,83400.0
2010-01-19 10:30:00,31.03,31.14,31.02,31.05,65900.0,21.8959,21.9735,21.8888,21.91,65900.0
2010-01-19 10:40:00,31.06,31.08,31.04,31.05,96200.0,21.9171,21.9312,21.903,21.91,96200.0
2010-01-19 10:50:00,31.06,31.06,31.0,31.03,47400.0,21.9171,21.9171,21.8747,21.8959,47400.0
2010-01-19 11:00:00,31.04,31.11,31.04,31.11,38500.0,21.903,21.9523,21.903,21.9523,38500.0
2010-01-19 11:10:00,31.1,31.15,31.05,31.06,55400.0,21.9453,21.9806,21.91,21.9171,55400.0
2010-01-19 11:20:00,31.07,31.09,31.01,31.01,33000.0,21.9241,21.9382,21.8818,21.8818,33000.0
2010-01-19 11:30:00,31.02,31.02,30.97,30.99,37800.0,21.8888,21.8888,21.8536,21.8677,37800.0
2010-01-19 11:40:00,30.99,31.19,30.98,31.18,74500.0,21.8677,22.0088,21.8606,22.0017,74500.0
2010-01-19 11:50:00,31.19,31.22,31.09,31.09,61000.0,22.0088,22.03,21.9382,21.9382,61000.0
2010-01-19 12:00:00,31.09,31.15,31.05,31.06,46600.0,21.9382,21.9806,21.91,21.9171,46600.0
2010-01-19 12:10:00,31.06,31.12,31.06,31.1,52500.0,21.9171,21.9594,21.9171,21.9453,52500.0
2010-01-19 12:20:00,31.09,31.11,31.09,31.1,49700.0,21.9382,21.9523,21.9382,21.9453,49700.0
2010-01-19 12:30:00,31.1,31.1,31.09,31.1,11800.0,21.9453,21.9453,21.9382,21.9453,11800.0
2010-01-19 12:40:00,31.1,31.15,31.1,31.11,51300.0,21.9453,21.9806,21.9453,21.9523,51300.0
2010-01-19 12:50:00,31.11,31.14,31.09,31.1,46900.0,21.9523,21.9735,21.9382,21.9453,46900.0
2010-01-19 13:00:00,31.09,31.16,31.07,31.14,57100.0,21.9382,21.9876,21.9241,21.9735,57100.0
2010-01-19 13:10:00,31.14,31.15,31.09,31.13,24400.0,21.9735,21.9806,21.9382,21.9665,24400.0
2010-01-19 13:20:00,31.13,31.18,31.12,31.18,17800.0,21.9665,22.0017,21.9594,22.0017,17800.0
2010-01-19 13:30:00,31.19,31.21,31.18,31.2,21700.0,22.0088,22.0229,22.0017,22.0159,21700.0
2010-01-19 13:40:00,31.2,31.23,31.19,31.23,26800.0,22.0159,22.037,22.0088,22.037,26800.0
2010-01-19 13:50:00,31.23,31.26,31.21,31.26,46200.0,22.037,22.0582,22.0229,22.0582,46200.0
2010-01-19 14:00:00,31.26,31.29,31.25,31.28,26500.0,22.0582,22.0794,22.0511,22.0723,26500.0
2010-01-19 14:10:00,31.27,31.28,31.25,31.25,34000.0,22.0653,22.0723,22.0511,22.0511,34000.0
2010-01-19 14:20:00,31.26,31.26,31.23,31.26,28900.0,22.0582,22.0582,22.037,22.0582,28900.0
2010-01-19 14:30:00,31.27,31.27,31.24,31.25,44100.0,22.0653,22.0653,22.0441,22.0511,44100.0
2010-01-19 14:40:00,31.25,31.3,31.24,31.29,52300.0,22.0511,22.0864,22.0441,22.0794,52300.0
2010-01-19 14:50:00,31.3,31.32,31.29,31.32,67900.0,22.0864,22.1005,22.0794,22.1005,67900.0
2010-01-19 15:00:00,31.31,31.32,31.28,31.28,61500.0,22.0935,22.1005,22.0723,22.0723,61500.0
2010-01-19 15:10:00,31.28,31.3,31.26,31.29,178400.0,22.0723,22.0864,22.0582,22.0794,178400.0
2010-01-19 15:20:00,31.3,31.4,31.29,31.4,114400.0,22.0864,22.157,22.0794,22.157,114400.0
2010-01-19 15:30:00,31.4,31.41,31.36,31.36,101900.0,22.157,22.164,22.1288,22.1288,101900.0
2010-01-19 15:40:00,31.36,31.37,31.31,31.36,106500.0,22.1288,22.1358,22.0935,22.1288,106500.0
2010-01-19 15:50:00,31.36,31.43,31.35,31.41,280700.0,22.1288,22.1782,22.1217,22.164,280700.0
2010-01-20 09:30:00,31.23,31.23,31.07,31.08,91900.0,22.037,22.037,21.9241,21.9312,91900.0
2010-01-20 09:40:00,31.09,31.11,30.94,31.1,149800.0,21.9382,21.9523,21.8324,21.9453,149800.0
2010-01-20 09:50:00,31.09,31.18,31.07,31.1,84100.0,21.9382,22.0017,21.9241,21.9453,84100.0
2010-01-20 10:00:00,31.1,31.12,31.03,31.09,190000.0,21.9453,21.9594,21.8959,21.9382,190000.0
2010-01-20 10:10:00,31.09,31.16,31.05,31.11,47400.0,21.9382,21.9876,21.91,21.9523,47400.0
2010-01-20 10:20:00,31.11,31.17,31.08,31.11,54100.0,21.9523,21.9947,21.9312,21.9523,54100.0
2010-01-20 10:30:00,31.11,31.17,31.04,31.15,148700.0,21.9523,21.9947,21.903,21.9806,148700.0
2010-01-20 10:40:00,31.15,31.16,30.94,30.94,77000.0,21.9806,21.9876,21.8324,21.8324,77000.0
2010-01-20 10:50:00,30.95,31.02,30.93,30.93,104500.0,21.8394,21.8888,21.8253,21.8253,104500.0
2010-01-20 11:00:00,30.93,30.94,30.8,30.8,112300.0,21.8253,21.8324,21.7336,21.7336,112300.0
2010-01-20 11:10:00,30.79,30.91,30.79,30.84,62400.0,21.7265,21.8112,21.7265,21.7618,62400.0
2010-01-20 11:20:00,30.84,30.89,30.81,30.89,73700.0,21.7618,21.7971,21.7407,21.7971,73700.0
2010-01-20 11:30:00,30.88,30.89,30.77,30.77,54100.0,21.7901,21.7971,21.7124,21.7124,54100.0
2010-01-20 11:40:00,30.77,30.79,30.73,30.73,51400.0,21.7124,21.7265,21.6842,21.6842,51400.0
2010-01-20 11:50:00,30.73,30.76,30.69,30.75,54100.0,21.6842,21.7054,21.656,21.6983,54100.0
2010-01-20 12:00:00,30.75,30.81,30.73,30.78,38000.0,21.6983,21.7407,21.6842,21.7195,38000.0
2010-01-20 12:10:00,30.79,30.89,30.79,30.87,29000.0,21.7265,21.7971,21.7265,21.783,29000.0
2010-01-20 12:20:00,30.88,30.91,30.84,30.9,25700.0,21.7901,21.8112,21.7618,21.8042,25700.0
2010-01-20 12:30:00,30.91,30.91,30.83,30.87,24100.0,21.8112,21.8112,21.7548,21.783,24100.0
2010-01-20 12:40:00,30.86,30.89,30.84,30.88,24300.0,21.7759,21.7971,21.7618,21.7901,24300.0
2010-01-20 12:50:00,30.89,30.9,30.8,30.82,37400.0,21.7971,21.8042,21.7336,21.7477,37400.0
2010-01-20 13:00:00,30.83,30.84,30.79,30.84,28500.0,21.7548,21.7618,21.7265,21.7618,28500.0
2010-01-20 13:10:00,30.84,30.85,30.78,30.8,47400.0,21.7618,21.7689,21.7195,21.7336,47400.0
2010-01-20 13:20:00,30.8,30.85,30.79,30.84,26100.0,21.7336,21.7689,21.7265,21.7618,26100.0
2010-01-20 13:30:00,30.84,30.87,30.81,30.83,33800.0,21.7618,21.783,21.7407,21.7548,33800.0
2010-01-20 13:40:00,30.83,30.92,30.82,30.92,77800.0,21.7548,21.8183,21.7477,21.8183,77800.0
2010-01-20 13:50:00,30.93,30.97,30.89,30.9,87000.0,21.8253,21.8536,21.7971,21.8042,87000.0
2010-01-20 14:00:00,30.89,30.92,30.88,30.89,94000.0,21.7971,21.8183,21.7901,21.7971,94000.0
2010-01-20 14:10:00,30.9,30.95,30.89,30.92,127400.0,21.8042,21.8394,21.7971,21.8183,127400.0
2010-01-20 14:20:00,30.93,30.98,30.92,30.95,80400.0,21.8253,21.8606,21.8183,21.8394,80400.0
2010-01-20 14:30:00,30.94,31.06,30.93,31.04,115900.0,21.8324,21.9171,21.8253,21.903,115900.0
2010-01-20 14:40:00,31.05,31.18,31.01,31.14,172400.0,21.91,22.0017,21.8818,21.9735,172400.0
2010-01-20 14:50:00,31.15,31.17,31.07,31.07,72100.0,21.9806,21.9947,21.9241,21.9241,72100.0
2010-01-20 15:00:00,31.07,31.13,31.03,31.04,67600.0,21.9241,21.9665,21.8959,21.903,67600.0
2010-01-20 15:10:00,31.04,31.05,31.02,31.02,33700.0,21.903,21.91,21.8888,21.8888,33700.0
2010-01-20 15:20:00,31.03,31.15,31.03,31.08,84700.0,21.8959,21.9806,21.8959,21.9312,84700.0
2010-01-20 15:30:00,31.08,31.14,31.05,31.14,130000.0,21.9312,21.9735,21.91,21.9735,130000.0
2010-01-20 15:40:00,31.14,31.19,31.11,31.18,111900.0,21.9735,22.0088,21.9523,22.0017,111900.0
2010-01-20 15:50:00,31.19,31.21,31.16,31.2,411300.0,22.0088,22.0229,21.9876,22.0159,411300.0
2010-01-21 09:30:00,31.16,31.42,31.14,31.27,102900.0,21.9876,22.1711,21.9735,22.0653,102900.0
2010-01-21 09:40:00,31.28,31.32,31.18,31.24,60700.0,22.0723,22.1005,22.0017,22.0441,60700.0
2010-01-21 09:50:00,31.25,31.33,31.24,31.25,67500.0,22.0511,22.1076,22.0441,22.0511,67500.0
2010-01-21 10:00:00,31.25,31.43,31.24,31.34,102300.0,22.0511,22.1782,22.0441,22.1146,102300.0
2010-01-21 10:10:00,31.34,31.38,31.28,31.34,34800.0,22.1146,22.1429,22.0723,22.1146,34800.0
2010-01-21 10:20:00,31.33,31.33,31.07,31.09,96500.0,22.1076,22.1076,21.9241,21.9382,96500.0
2010-01-21 10:30:00,31.09,31.15,30.98,31.0,109800.0,21.9382,21.9806,21.8606,21.8747,109800.0
2010-01-21 10:40:00,31.0,31.02,30.95,31.0,53900.0,21.8747,21.8888,21.8394,21.8747,53900.0
2010-01-21 10:50:00,31.0,31.07,30.98,31.06,63200.0,21.8747,21.9241,21.8606,21.9171,63200.0
2010-01-21 11:00:00,31.05,31.11,30.96,30.97,71400.0,21.91,21.9523,21.8465,21.8536,71400.0
2010-01-21 11:10:00,30.98,31.0,30.9,30.95,86300.0,21.8606,21.8747,21.8042,21.8394,86300.0
2010-01-21 11:20:00,30.95,30.99,30.92,30.98,69400.0,21.8394,21.8677,21.8183,21.8606,69400.0
2010-01-21 11:30:00,30.99,31.01,30.73,30.77,147300.0,21.8677,21.8818,21.6842,21.7124,147300.0
2010-01-21 11:40:00,30.78,30.79,30.55,30.57,237600.0,21.7195,21.7265,21.5572,21.5713,237600.0
2010-01-21 11:50:00,30.57,30.71,30.43,30.54,203300.0,21.5713,21.6701,21.4725,21.5501,203300.0
2010-01-21 12:00:00,30.54,30.67,30.5,30.65,203700.0,21.5501,21.6419,21.5219,21.6278,203700.0
2010-01-21 12:10:00,30.66,30.77,30.66,30.66,44400.0,21.6348,21.7124,21.6348,21.6348,44400.0
2010-01-21 12:20:00,30.67,30.73,30.66,30.68,35700.0,21.6419,21.6842,21.6348,21.6489,35700.0
2010-01-21 12:30:00,30.68,30.72,30.65,30.72,52200.0,21.6489,21.6772,21.6278,21.6772,52200.0
2010-01-21 12:40:00,30.72,30.75,30.7,30.71,47000.0,21.6772,21.6983,21.663,21.6701,47000.0
2010-01-21 12:50:00,30.71,30.82,30.7,30.78,81800.0,21.6701,21.7477,21.663,21.7195,81800.0
2010-01-21 13:00:00,30.78,30.79,30.7,30.75,85500.0,21.7195,21.7265,21.663,21.6983,85500.0
2010-01-21 13:10:00,30.76,30.79,30.73,30.74,28500.0,21.7054,21.7265,21.6842,21.6913,28500.0
2010-01-21 13:20:00,30.74,30.8,30.73,30.75,37000.0,21.6913,21.7336,21.6842,21.6983,37000.0
2010-01-21 13:30:00,30.76,30.96,30.76,30.94,119100.0,21.7054,21.8465,21.7054,21.8324,119100.0
2010-01-21 13:40:00,30.93,30.94,30.82,30.9,72300.0,21.8253,21.8324,21.7477,21.8042,72300.0
2010-01-21 13:50:00,30.89,30.95,30.88,30.95,50900.0,21.7971,21.8394,21.7901,21.8394,50900.0
2010-01-21 14:00:00,30.95,31.03,30.85,30.94,105500.0,21.8394,21.8959,21.7689,21.8324,105500.0
2010-01-21 14:10:00,30.94,30.94,30.82,30.83,48100.0,21.8324,21.8324,21.7477,21.7548,48100.0
2010-01-21 14:20:00,30.82,31.06,30.82,31.04,96300.0,21.7477,21.9171,21.7477,21.903,96300.0
2010-01-21 14:30:00,31.03,31.09,30.99,31.01,108700.0,21.8959,21.9382,21.8677,21.8818,108700.0
2010-01-21 14:40:00,31.01,31.02,30.92,30.94,70500.0,21.8818,21.8888,21.8183,21.8324,70500.0
2010-01-21 14:50:00,30.93,30.96,30.83,30.89,56400.0,21.8253,21.8465,21.7548,21.7971,56400.0
2010-01-21 15:00:00,30.9,30.9,30.78,30.83,152700.0,21.8042,21.8042,21.7195,21.7548,152700.0
2010-01-21 15:10:00,30.83,30.86,30.79,30.84,146400.0,21.7548,21.7759,21.7265,21.7618,146400.0
2010-01-21 15:20:00,30.84,30.94,30.79,30.86,194300.0,21.7618,21.8324,21.7265,21.7759,194300.0
2010-01-21 15:30:00,30.86,30.91,30.74,30.78,271100.0,21.7759,21.8112,21.6913,21.7195,271100.0
2010-01-21 15:40:00,30.78,30.91,30.78,30.9,220100.0,21.7195,21.8112,21.7195,21.8042,220100.0
2010-01-21 15:50:00,30.89,30.91,30.83,30.84,581800.0,21.7971,21.8112,21.7548,21.7618,581800.0
2010-01-22 09:30:00,30.83,31.04,30.69,30.77,176600.0,21.7548,21.903,21.656,21.7124,176600.0
2010-01-22 09:40:00,30.76,30.77,30.66,30.74,233100.0,21.7054,21.7124,21.6348,21.6913,233100.0
2010-01-22 09:50:00,30.73,30.85,30.73,30.74,223500.0,21.6842,21.7689,21.6842,21.6913,223500.0
2010-01-22 10:00:00,30.74,30.76,30.62,30.64,130600.0,21.6913,21.7054,21.6066,21.6207,130600.0
2010-01-22 10:10:00,30.63,30.68,30.44,30.5,185600.0,21.6136,21.6489,21.4796,21.5219,185600.0
2010-01-22 10:20:00,30.5,30.62,30.5,30.62,71800.0,21.5219,21.6066,21.5219,21.6066,71800.0
2010-01-22 10:30:00,30.62,30.68,30.59,30.68,80100.0,21.6066,21.6489,21.5854,21.6489,80100.0
2010-01-22 10:40:00,30.68,30.73,30.63,30.63,84500.0,21.6489,21.6842,21.6136,21.6136,84500.0
2010-01-22 10:50:00,30.63,30.75,30.62,30.75,78800.0,21.6136,21.6983,21.6066,21.6983,78800.0
2010-01-22 11:00:00,30.75,30.81,30.61,30.62,182000.0,21.6983,21.7407,21.5995,21.6066,182000.0
2010-01-22 11:10:00,30.61,30.64,30.58,30.59,101500.0,21.5995,21.6207,21.5784,21.5854,101500.0
2010-01-22 11:20:00,30.59,30.6,30.52,30.55,130300.0,21.5854,21.5925,21.536,21.5572,130300.0
2010-01-22 11:30:00,30.54,30.55,30.47,30.47,95600.0,21.5501,21.5572,21.5007,21.5007,95600.0
2010-01-22 11:40:00,30.48,30.48,30.36,30.39,114700.0,21.5078,21.5078,21.4231,21.4443,114700.0
2010-01-22 11:50:00,30.4,30.4,30.29,30.32,82200.0,21.4513,21.4513,21.3737,21.3949,82200.0
2010-01-22 12:00:00,30.32,30.34,30.27,30.28,77700.0,21.3949,21.409,21.3596,21.3667,77700.0
2010-01-22 12:10:00,30.28,30.3,30.23,30.29,78000.0,21.3667,21.3808,21.3314,21.3737,78000.0
2010-01-22 12:20:00,30.28,30.29,30.24,30.24,48100.0,21.3667,21.3737,21.3384,21.3384,48100.0
2010-01-22 12:30:00,30.25,30.36,30.24,30.35,84200.0,21.3455,21.4231,21.3384,21.4161,84200.0
2010-01-22 12:40:00,30.36,30.37,30.25,30.26,52400.0,21.4231,21.4302,21.3455,21.3526,52400.0
2010-01-22 12:50:00,30.27,30.34,30.25,30.32,54500.0,21.3596,21.409,21.3455,21.3949,54500.0
2010-01-22 13:00:00,30.32,30.38,30.29,30.36,58900.0,21.3949,21.4372,21.3737,21.4231,58900.0
2010-01-22 13:10:00,30.36,30.46,30.35,30.45,125800.0,21.4231,21.4937,21.4161,21.4866,125800.0
2010-01-22 13:20:00,30.46,30.49,30.43,30.46,134700.0,21.4937,21.5149,21.4725,21.4937,134700.0
2010-01-22 13:30:00,30.46,30.49,30.39,30.4,126700.0,21.4937,21.5149,21.4443,21.4513,126700.0
2010-01-22 13:40:00,30.4,30.43,30.39,30.41,136400.0,21.4513,21.4725,21.4443,21.4584,136400.0
2010-01-22 13:50:00,30.42,30.43,30.36,30.41,111700.0,21.4655,21.4725,21.4231,21.4584,111700.0
2010-01-22 14:00:00,30.4,30.42,30.35,30.35,72100.0,21.4513,21.4655,21.4161,21.4161,72100.0
2010-01-22 14:10:00,30.36,30.4,30.31,30.38,79700.0,21.4231,21.4513,21.3878,21.4372,79700.0
2010-01-22 14:20:00,30.38,30.38,30.33,30.35,79100.0,21.4372,21.4372,21.402,21.4161,79100.0
2010-01-22 14:30:00,30.36,30.41,30.34,30.38,145900.0,21.4231,21.4584,21.409,21.4372,145900.0
2010-01-22 14:40:00,30.39,30.39,30.33,30.35,222900.0,21.4443,21.4443,21.402,21.4161,222900.0
2010-01-22 14:50:00,30.35,30.39,30.35,30.35,202900.0,21.4161,21.4443,21.4161,21.4161,202900.0
2010-01-22 15:00:00,30.35,30.38,30.22,30.24,376700.0,21.4161,21.4372,21.3243,21.3384,376700.0
2010-01-22 15:10:00,30.24,30.24,30.03,30.04,357100.0,21.3384,21.3384,21.1903,21.1973,357100.0
2010-01-22 15:20:00,30.03,30.06,30.0,30.02,303100.0,21.1903,21.2114,21.1691,21.1832,303100.0
2010-01-22 15:30:00,30.02,30.09,30.01,30.01,313100.0,21.1832,21.2326,21.1761,21.1761,313100.0
2010-01-22 15:40:00,30.02,30.06,29.95,29.98,493700.0,21.1832,21.2114,21.1338,21.155,493700.0
2010-01-22 15:50:00,29.99,30.03,29.92,29.96,934500.0,21.162,21.1903,21.1126,21.1409,934500.0
2010-01-25 09:30:00,30.33,30.63,30.25,30.51,114700.0,21.402,21.6136,21.3455,21.529,114700.0
2010-01-25 09:40:00,30.51,30.54,30.33,30.33,187500.0,21.529,21.5501,21.402,21.402,187500.0
2010-01-25 09:50:00,30.34,30.42,30.27,30.27,96400.0,21.409,21.4655,21.3596,21.3596,96400.0
2010-01-25 10:00:00,30.25,30.38,30.16,30.17,139100.0,21.3455,21.4372,21.282,21.2891,139100.0
2010-01-25 10:10:00,30.17,30.21,30.02,30.21,94100.0,21.2891,21.3173,21.1832,21.3173,94100.0
2010-01-25 10:20:00,30.2,30.21,30.13,30.15,123500.0,21.3102,21.3173,21.2608,21.2749,123500.0
2010-01-25 10:30:00,30.16,30.17,29.97,29.98,88500.0,21.282,21.2891,21.1479,21.155,88500.0
2010-01-25 10:40:00,29.99,30.1,29.93,30.08,121000.0,21.162,21.2397,21.1197,21.2255,121000.0
2010-01-25 10:50:00,30.08,30.23,30.05,30.19,78900.0,21.2255,21.3314,21.2044,21.3032,78900.0
2010-01-25 11:00:00,30.19,30.21,30.15,30.19,80900.0,21.3032,21.3173,21.2749,21.3032,80900.0
2010-01-25 11:10:00,30.19,30.3,30.16,30.27,79700.0,21.3032,21.3808,21.282,21.3596,79700.0
2010-01-25 11:20:00,30.29,30.31,30.21,30.21,66000.0,21.3737,21.3878,21.3173,21.3173,66000.0
2010-01-25 11:30:00,30.21,30.26,30.1,30.13,72600.0,21.3173,21.3526,21.2397,21.2608,72600.0
2010-01-25 11:40:00,30.14,30.18,30.11,30.18,51000.0,21.2679,21.2961,21.2467,21.2961,51000.0
2010-01-25 11:50:00,30.17,30.32,30.16,30.31,119700.0,21.2891,21.3949,21.282,21.3878,119700.0
2010-01-25 12:00:00,30.31,30.46,30.29,30.4,89900.0,21.3878,21.4937,21.3737,21.4513,89900.0
2010-01-25 12:10:00,30.39,30.46,30.34,30.35,110500.0,21.4443,21.4937,21.409,21.4161,110500.0
2010-01-25 12:20:00,30.35,30.45,30.35,30.36,57700.0,21.4161,21.4866,21.4161,21.4231,57700.0
2010-01-25 12:30:00,30.36,30.41,30.35,30.39,57600.0,21.4231,21.4584,21.4161,21.4443,57600.0
2010-01-25 12:40:00,30.39,30.4,30.35,30.39,56600.0,21.4443,21.4513,21.4161,21.4443,56600.0
2010-01-25 12:50:00,30.4,30.47,30.38,30.44,101400.0,21.4513,21.5007,21.4372,21.4796,101400.0
2010-01-25 13:00:00,30.44,30.44,30.36,30.38,51800.0,21.4796,21.4796,21.4231,21.4372,51800.0
2010-01-25 13:10:00,30.38,30.43,30.37,30.42,39300.0,21.4372,21.4725,21.4302,21.4655,39300.0
2010-01-25 13:20:00,30.43,30.48,30.42,30.44,65300.0,21.4725,21.5078,21.4655,21.4796,65300.0
2010-01-25 13:30:00,30.44,30.49,30.37,30.48,140800.0,21.4796,21.5149,21.4302,21.5078,140800.0
2010-01-25 13:40:00,30.49,30.5,30.46,30.47,61300.0,21.5149,21.5219,21.4937,21.5007,61300.0
2010-01-25 13:50:00,30.46,30.47,30.42,30.43,33300.0,21.4937,21.5007,21.4655,21.4725,33300.0
2010-01-25 14:00:00,30.44,30.51,30.43,30.51,180000.0,21.4796,21.529,21.4725,21.529,180000.0
2010-01-25 14:10:00,30.51,30.55,30.49,30.5,60400.0,21.529,21.5572,21.5149,21.5219,60400.0
2010-01-25 14:20:00,30.51,30.53,30.44,30.53,37700.0,21.529,21.5431,21.4796,21.5431,37700.0
2010-01-25 14:30:00,30.53,30.53,30.43,30.46,37400.0,21.5431,21.5431,21.4725,21.4937,37400.0
2010-01-25 14:40:00,30.46,30.6,30.46,30.5,111500.0,21.4937,21.5925,21.4937,21.5219,111500.0
2010-01-25 14:50:00,30.5,30.6,30.49,30.59,92900.0,21.5219,21.5925,21.5149,21.5854,92900.0
2010-01-25 15:00:00,30.59,30.59,30.46,30.46,61200.0,21.5854,21.5854,21.4937,21.4937,61200.0
2010-01-25 15:10:00,30.47,30.48,30.43,30.45,103300.0,21.5007,21.5078,21.4725,21.4866,103300.0
2010-01-25 15:20:00,30.45,30.46,30.42,30.43,87300.0,21.4866,21.4937,21.4655,21.4725,87300.0
2010-01-25 15:30:00,30.43,30.48,30.38,30.46,101900.0,21.4725,21.5078,21.4372,21.4937,101900.0
2010-01-25 15:40:00,30.46,30.46,30.32,30.36,116300.0,21.4937,21.4937,21.3949,21.4231,116300.0
2010-01-25 15:50:00,30.35,30.41,30.33,30.35,398500.0,21.4161,21.4584,21.402,21.4161,398500.0
2010-01-26 09:30:00,30.28,30.53,30.1,30.51,120400.0,21.3667,21.5431,21.2397,21.529,120400.0
2010-01-26 09:40:00,30.52,30.63,30.45,30.54,171500.0,21.536,21.6136,21.4866,21.5501,171500.0
2010-01-26 09:50:00,30.53,30.54,30.41,30.53,69400.0,21.5431,21.5501,21.4584,21.5431,69400.0
2010-01-26 10:00:00,30.53,30.74,30.49,30.73,250100.0,21.5431,21.6913,21.5149,21.6842,250100.0
2010-01-26 10:10:00,30.73,30.88,30.72,30.76,117800.0,21.6842,21.7901,21.6772,21.7054,117800.0
2010-01-26 10:20:00,30.76,30.78,30.71,30.77,55800.0,21.7054,21.7195,21.6701,21.7124,55800.0
2010-01-26 10:30:00,30.78,30.81,30.72,30.72,94600.0,21.7195,21.7407,21.6772,21.6772,94600.0
2010-01-26 10:40:00,30.71,30.82,30.69,30.73,168200.0,21.6701,21.7477,21.656,21.6842,168200.0
2010-01-26 10:50:00,30.73,30.74,30.64,30.72,71500.0,21.6842,21.6913,21.6207,21.6772,71500.0
2010-01-26 11:00:00,30.72,30.76,30.64,30.74,60700.0,21.6772,21.7054,21.6207,21.6913,60700.0
2010-01-26 11:10:00,30.74,30.74,30.63,30.67,81800.0,21.6913,21.6913,21.6136,21.6419,81800.0
2010-01-26 11:20:00,30.67,30.78,30.67,30.75,47200.0,21.6419,21.7195,21.6419,21.6983,47200.0
2010-01-26 11:30:00,30.75,30.86,30.75,30.84,45300.0,21.6983,21.7759,21.6983,21.7618,45300.0
2010-01-26 11:40:00,30.85,30.86,30.79,30.79,56100.0,21.7689,21.7759,21.7265,21.7265,56100.0
2010-01-26 11:50:00,30.79,30.85,30.79,30.84,67500.0,21.7265,21.7689,21.7265,21.7618,67500.0
2010-01-26 12:00:00,30.84,30.85,30.78,30.8,71300.0,21.7618,21.7689,21.7195,21.7336,71300.0
2010-01-26 12:10:00,30.8,30.84,30.79,30.82,94600.0,21.7336,21.7618,21.7265,21.7477,94600.0
2010-01-26 12:20:00,30.83,30.9,30.82,30.9,129700.0,21.7548,21.8042,21.7477,21.8042,129700.0
2010-01-26 12:30:00,30.9,30.92,30.87,30.9,61600.0,21.8042,21.8183,21.783,21.8042,61600.0
2010-01-26 12:40:00,30.91,31.05,30.9,31.04,103600.0,21.8112,21.91,21.8042,21.903,103600.0
2010-01-26 12:50:00,31.04,31.04,30.95,30.97,68900.0,21.903,21.903,21.8394,21.8536,68900.0
2010-01-26 13:00:00,30.97,31.03,30.97,31.02,165600.0,21.8536,21.8959,21.8536,21.8888,165600.0
2010-01-26 13:10:00,31.01,31.07,30.99,31.01,109700.0,21.8818,21.9241,21.8677,21.8818,109700.0
2010-01-26 13:20:00,31.0,31.01,30.94,30.98,42600.0,21.8747,21.8818,21.8324,21.8606,42600.0
2010-01-26 13:30:00,30.97,31.03,30.97,31.0,74600.0,21.8536,21.8959,21.8536,21.8747,74600.0
2010-01-26 13:40:00,30.99,31.0,30.93,30.94,42600.0,21.8677,21.8747,21.8253,21.8324,42600.0
2010-01-26 13:50:00,30.93,30.94,30.87,30.87,17900.0,21.8253,21.8324,21.783,21.783,17900.0
2010-01-26 14:00:00,30.87,30.88,30.77,30.77,42900.0,21.783,21.7901,21.7124,21.7124,42900.0
2010-01-26 14:10:00,30.77,30.82,30.74,30.76,49100.0,21.7124,21.7477,21.6913,21.7054,49100.0
2010-01-26 14:20:00,30.75,30.81,30.69,30.71,56600.0,21.6983,21.7407,21.656,21.6701,56600.0
2010-01-26 14:30:00,30.71,30.75,30.69,30.7,42700.0,21.6701,21.6983,21.656,21.663,42700.0
2010-01-26 14:40:00,30.7,30.78,30.7,30.75,40300.0,21.663,21.7195,21.663,21.6983,40300.0
2010-01-26 14:50:00,30.74,30.75,30.68,30.69,63100.0,21.6913,21.6983,21.6489,21.656,63100.0
2010-01-26 15:00:00,30.68,30.7,30.6,30.6,49200.0,21.6489,21.663,21.5925,21.5925,49200.0
2010-01-26 15:10:00,30.6,30.7,30.58,30.7,108400.0,21.5925,21.663,21.5784,21.663,108400.0
2010-01-26 15:20:00,30.7,30.7,30.55,30.55,59500.0,21.663,21.663,21.5572,21.5572,59500.0
2010-01-26 15:30:00,30.55,30.63,30.48,30.54,171200.0,21.5572,21.6136,21.5078,21.5501,171200.0
2010-01-26 15:40:00,30.54,30.54,30.29,30.34,270600.0,21.5501,21.5501,21.3737,21.409,270600.0
2010-01-26 15:50:00,30.35,30.4,30.24,30.29,599700.0,21.4161,21.4513,21.3384,21.3737,599700.0
2010-01-27 09:30:00,30.22,30.54,30.22,30.45,73100.0,21.3243,21.5501,21.3243,21.4866,73100.0
2010-01-27 09:40:00,30.45,30.47,30.26,30.3,104300.0,21.4866,21.5007,21.3526,21.3808,104300.0
2010-01-27 09:50:00,30.31,30.36,30.15,30.17,98400.0,21.3878,21.4231,21.2749,21.2891,98400.0
2010-01-27 10:00:00,30.17,30.23,30.11,30.16,106100.0,21.2891,21.3314,21.2467,21.282,106100.0
2010-01-27 10:10:00,30.15,30.16,30.05,30.06,88100.0,21.2749,21.282,21.2044,21.2114,88100.0
2010-01-27 10:20:00,30.06,30.13,30.03,30.13,98300.0,21.2114,21.2608,21.1903,21.2608,98300.0
2010-01-27 10:30:00,30.14,30.16,30.03,30.03,81300.0,21.2679,21.282,21.1903,21.1903,81300.0
2010-01-27 10:40:00,30.03,30.15,30.02,30.02,110300.0,21.1903,21.2749,21.1832,21.1832,110300.0
2010-01-27 10:50:00,30.02,30.14,30.02,30.09,78200.0,21.1832,21.2679,21.1832,21.2326,78200.0
2010-01-27 11:00:00,30.09,30.11,30.04,30.04,60500.0,21.2326,21.2467,21.1973,21.1973,60500.0
2010-01-27 11:10:00,30.04,30.04,29.91,30.0,63700.0,21.1973,21.1973,21.1056,21.1691,63700.0
2010-01-27 11:20:00,30.0,30.04,29.95,29.99,73800.0,21.1691,21.1973,21.1338,21.162,73800.0
2010-01-27 11:30:00,29.98,30.05,29.97,30.0,44600.0,21.155,21.2044,21.1479,21.1691,44600.0
2010-01-27 11:40:00,30.01,30.07,30.0,30.04,34700.0,21.1761,21.2185,21.1691,21.1973,34700.0
2010-01-27 11:50:00,30.04,30.06,29.99,30.0,39800.0,21.1973,21.2114,21.162,21.1691,39800.0
2010-01-27 12:00:00,30.0,30.03,29.99,30.03,60100.0,21.1691,21.1903,21.162,21.1903,60100.0
2010-01-27 12:10:00,30.03,30.04,29.96,29.99,82300.0,21.1903,21.1973,21.1409,21.162,82300.0
2010-01-27 12:20:00,29.99,30.02,29.98,29.99,39700.0,21.162,21.1832,21.155,21.162,39700.0
2010-01-27 12:30:00,29.99,29.99,29.92,29.94,55100.0,21.162,21.162,21.1126,21.1268,55100.0
2010-01-27 12:40:00,29.94,29.96,29.91,29.91,47200.0,21.1268,21.1409,21.1056,21.1056,47200.0
2010-01-27 12:50:00,29.91,29.92,29.82,29.88,100700.0,21.1056,21.1126,21.0421,21.0844,100700.0
2010-01-27 13:00:00,29.89,29.96,29.87,29.96,39900.0,21.0915,21.1409,21.0774,21.1409,39900.0
2010-01-27 13:10:00,29.96,29.96,29.91,29.91,57100.0,21.1409,21.1409,21.1056,21.1056,57100.0
2010-01-27 13:20:00,29.92,29.95,29.85,29.85,44200.0,21.1126,21.1338,21.0632,21.0632,44200.0
2010-01-27 13:30:00,29.86,29.91,29.85,29.85,48000.0,21.0703,21.1056,21.0632,21.0632,48000.0
2010-01-27 13:40:00,29.85,29.87,29.8,29.81,91900.0,21.0632,21.0774,21.028,21.035,91900.0
2010-01-27 13:50:00,29.82,29.84,29.76,29.77,51900.0,21.0421,21.0562,20.9997,21.0068,51900.0
2010-01-27 14:00:00,29.78,29.84,29.77,29.81,113400.0,21.0139,21.0562,21.0068,21.035,113400.0
2010-01-27 14:10:00,29.81,29.94,29.75,29.89,110900.0,21.035,21.1268,20.9927,21.0915,110900.0
2010-01-27 14:20:00,29.9,29.99,29.86,29.95,163400.0,21.0985,21.162,21.0703,21.1338,163400.0
2010-01-27 14:30:00,29.95,30.03,29.91,29.95,241500.0,21.1338,21.1903,21.1056,21.1338,241500.0
2010-01-27 14:40:00,29.94,30.04,29.92,29.93,330900.0,21.1268,21.1973,21.1126,21.1197,330900.0
2010-01-27 14:50:00,29.93,30.02,29.91,30.01,270200.0,21.1197,21.1832,21.1056,21.1761,270200.0
2010-01-27 15:00:00,30.01,30.06,29.91,29.93,311100.0,21.1761,21.2114,21.1056,21.1197,311100.0
2010-01-27 15:10:00,29.93,30.05,29.85,30.04,169300.0,21.1197,21.2044,21.0632,21.1973,169300.0
2010-01-27 15:20:00,30.04,30.15,30.01,30.15,135700.0,21.1973,21.2749,21.1761,21.2749,135700.0
2010-01-27 15:30:00,30.15,30.26,30.15,30.24,206300.0,21.2749,21.3526,21.2749,21.3384,206300.0
2010-01-27 15:40:00,30.24,30.28,30.14,30.15,242500.0,21.3384,21.3667,21.2679,21.2749,242500.0
2010-01-27 15:50:00,30.15,30.27,30.13,30.25,639500.0,21.2749,21.3596,21.2608,21.3455,639500.0
2010-01-28 09:30:00,30.52,30.52,30.28,30.32,105000.0,21.536,21.536,21.3667,21.3949,105000.0
2010-01-28 09:40:00,30.32,30.32,30.11,30.12,74600.0,21.3949,21.3949,21.2467,21.2538,74600.0
2010-01-28 09:50:00,30.12,30.19,30.08,30.11,127800.0,21.2538,21.3032,21.2255,21.2467,127800.0
2010-01-28 10:00:00,30.11,30.13,29.98,30.03,123700.0,21.2467,21.2608,21.155,21.1903,123700.0
2010-01-28 10:10:00,30.02,30.02,29.93,29.94,71000.0,21.1832,21.1832,21.1197,21.1268,71000.0
2010-01-28 10:20:00,29.94,29.97,29.9,29.95,31600.0,21.1268,21.1479,21.0985,21.1338,31600.0
2010-01-28 10:30:00,29.95,29.98,29.94,29.96,45600.0,21.1338,21.155,21.1268,21.1409,45600.0
2010-01-28 10:40:00,29.97,29.98,29.94,29.94,38000.0,21.1479,21.155,21.1268,21.1268,38000.0
2010-01-28 10:50:00,29.94,29.98,29.93,29.97,21700.0,21.1268,21.155,21.1197,21.1479,21700.0
2010-01-28 11:00:00,29.97,30.0,29.87,29.87,67500.0,21.1479,21.1691,21.0774,21.0774,67500.0
2010-01-28 11:10:00,29.88,29.96,29.87,29.96,62900.0,21.0844,21.1409,21.0774,21.1409,62900.0
2010-01-28 11:20:00,29.96,29.98,29.93,29.95,34800.0,21.1409,21.155,21.1197,21.1338,34800.0
2010-01-28 11:30:00,29.95,29.96,29.76,29.83,96900.0,21.1338,21.1409,20.9997,21.0491,96900.0
2010-01-28 11:40:00,29.83,29.86,29.74,29.75,46900.0,21.0491,21.0703,20.9856,20.9927,46900.0
2010-01-28 11:50:00,29.75,29.88,29.69,29.86,58600.0,20.9927,21.0844,20.9503,21.0703,58600.0
2010-01-28 12:00:00,29.85,29.86,29.8,29.82,50500.0,21.0632,21.0703,21.028,21.0421,50500.0
2010-01-28 12:10:00,29.81,29.83,29.77,29.78,32900.0,21.035,21.0491,21.0068,21.0139,32900.0
2010-01-28 12:20:00,29.77,29.82,29.73,29.81,40700.0,21.0068,21.0421,20.9786,21.035,40700.0
2010-01-28 12:30:00,29.81,29.87,29.8,29.86,62100.0,21.035,21.0774,21.028,21.0703,62100.0
2010-01-28 12:40:00,29.87,29.97,29.85,29.97,63900.0,21.0774,21.1479,21.0632,21.1479,63900.0
2010-01-28 12:50:00,29.96,29.98,29.93,29.98,31600.0,21.1409,21.155,21.1197,21.155,31600.0
2010-01-28 13:00:00,29.98,29.99,29.92,29.95,34900.0,21.155,21.162,21.1126,21.1338,34900.0
2010-01-28 13:10:00,29.96,29.97,29.92,29.94,30700.0,21.1409,21.1479,21.1126,21.1268,30700.0
2010-01-28 13:20:00,29.94,30.04,29.94,30.03,49300.0,21.1268,21.1973,21.1268,21.1903,49300.0
2010-01-28 13:30:00,30.03,30.12,29.99,30.03,87400.0,21.1903,21.2538,21.162,21.1903,87400.0
2010-01-28 13:40:00,30.03,30.1,30.03,30.05,38000.0,21.1903,21.2397,21.1903,21.2044,38000.0
2010-01-28 13:50:00,30.06,30.06,29.94,29.95,43800.0,21.2114,21.2114,21.1268,21.1338,43800.0
2010-01-28 14:00:00,29.95,29.99,29.93,29.96,57200.0,21.1338,21.162,21.1197,21.1409,57200.0
2010-01-28 14:10:00,29.96,29.97,29.81,29.85,55400.0,21.1409,21.1479,21.035,21.0632,55400.0
2010-01-28 14:20:00,29.87,29.97,29.86,29.94,29600.0,21.0774,21.1479,21.0703,21.1268,29600.0
2010-01-28 14:30:00,29.94,29.97,29.9,29.95,35600.0,21.1268,21.1479,21.0985,21.1338,35600.0
2010-01-28 14:40:00,29.95,30.05,29.93,30.05,40700.0,21.1338,21.2044,21.1197,21.2044,40700.0
2010-01-28 14:50:00,30.05,30.06,29.99,29.99,48000.0,21.2044,21.2114,21.162,21.162,48000.0
2010-01-28 15:00:00,29.99,30.05,29.95,30.02,50800.0,21.162,21.2044,21.1338,21.1832,50800.0
2010-01-28 15:10:00,30.03,30.07,29.92,30.0,67700.0,21.1903,21.2185,21.1126,21.1691,67700.0
2010-01-28 15:20:00,30.0,30.14,30.0,30.04,59200.0,21.1691,21.2679,21.1691,21.1973,59200.0
2010-01-28 15:30:00,30.05,30.15,30.03,30.14,121800.0,21.2044,21.2749,21.1903,21.2679,121800.0
2010-01-28 15:40:00,30.15,30.18,29.94,30.0,220100.0,21.2749,21.2961,21.1268,21.1691,220100.0
2010-01-28 15:50:00,30.0,30.01,29.89,29.92,334600.0,21.1691,21.1761,21.0915,21.1126,334600.0
2010-01-29 09:30:00,30.13,30.14,29.92,29.97,68500.0,21.2608,21.2679,21.1126,21.1479,68500.0
2010-01-29 09:40:00,29.97,30.21,29.91,30.14,53900.0,21.1479,21.3173,21.1056,21.2679,53900.0
2010-01-29 09:50:00,30.15,30.18,30.11,30.16,50100.0,21.2749,21.2961,21.2467,21.282,50100.0
2010-01-29 10:00:00,30.14,30.22,30.12,30.18,39800.0,21.2679,21.3243,21.2538,21.2961,39800.0
2010-01-29 10:10:00,30.18,30.35,30.17,30.29,52600.0,21.2961,21.4161,21.2891,21.3737,52600.0
2010-01-29 10:20:00,30.29,30.37,30.23,30.3,42500.0,21.3737,21.4302,21.3314,21.3808,42500.0
2010-01-29 10:30:00,30.31,30.31,30.24,30.3,34300.0,21.3878,21.3878,21.3384,21.3808,34300.0
2010-01-29 10:40:00,30.31,30.37,30.29,30.37,24100.0,21.3878,21.4302,21.3737,21.4302,24100.0
2010-01-29 10:50:00,30.37,30.38,30.26,30.31,51800.0,21.4302,21.4372,21.3526,21.3878,51800.0
2010-01-29 11:00:00,30.3,30.32,30.26,30.3,52400.0,21.3808,21.3949,21.3526,21.3808,52400.0
2010-01-29 11:10:00,30.3,30.32,30.26,30.27,36100.0,21.3808,21.3949,21.3526,21.3596,36100.0
2010-01-29 11:20:00,30.26,30.31,30.21,30.27,45100.0,21.3526,21.3878,21.3173,21.3596,45100.0
2010-01-29 11:30:00,30.27,30.27,30.15,30.23,41000.0,21.3596,21.3596,21.2749,21.3314,41000.0
2010-01-29 11:40:00,30.23,30.23,30.17,30.19,16900.0,21.3314,21.3314,21.2891,21.3032,16900.0
2010-01-29 11:50:00,30.19,30.19,30.1,30.1,32900.0,21.3032,21.3032,21.2397,21.2397,32900.0
2010-01-29 12:00:00,30.1,30.19,30.08,30.18,57500.0,21.2397,21.3032,21.2255,21.2961,57500.0
2010-01-29 12:10:00,30.18,30.19,30.14,30.15,26300.0,21.2961,21.3032,21.2679,21.2749,26300.0
2010-01-29 12:20:00,30.16,30.22,30.13,30.19,25900.0,21.282,21.3243,21.2608,21.3032,25900.0
2010-01-29 12:30:00,30.2,30.21,30.15,30.16,26000.0,21.3102,21.3173,21.2749,21.282,26000.0
2010-01-29 12:40:00,30.16,30.18,30.09,30.18,21900.0,21.282,21.2961,21.2326,21.2961,21900.0
2010-01-29 12:50:00,30.18,30.25,30.18,30.2,17900.0,21.2961,21.3455,21.2961,21.3102,17900.0
2010-01-29 13:00:00,30.21,30.23,30.18,30.2,16100.0,21.3173,21.3314,21.2961,21.3102,16100.0
2010-01-29 13:10:00,30.19,30.24,30.19,30.24,14800.0,21.3032,21.3384,21.3032,21.3384,14800.0
2010-01-29 13:20:00,30.24,30.26,30.22,30.25,25900.0,21.3384,21.3526,21.3243,21.3455,25900.0
2010-01-29 13:30:00,30.24,30.29,30.19,30.28,40900.0,21.3384,21.3737,21.3032,21.3667,40900.0
2010-01-29 13:40:00,30.28,30.28,30.2,30.23,39600.0,21.3667,21.3667,21.3102,21.3314,39600.0
2010-01-29 13:50:00,30.23,30.28,30.22,30.28,35600.0,21.3314,21.3667,21.3243,21.3667,35600.0
2010-01-29 14:00:00,30.28,30.33,30.22,30.27,56800.0,21.3667,21.402,21.3243,21.3596,56800.0
2010-01-29 14:10:00,30.27,30.33,30.25,30.27,32800.0,21.3596,21.402,21.3455,21.3596,32800.0
2010-01-29 14:20:00,30.28,30.32,30.26,30.32,58200.0,21.3667,21.3949,21.3526,21.3949,58200.0
2010-01-29 14:30:00,30.32,30.34,30.24,30.29,70200.0,21.3949,21.409,21.3384,21.3737,70200.0
2010-01-29 14:40:00,30.3,30.31,30.21,30.21,39000.0,21.3808,21.3878,21.3173,21.3173,39000.0
2010-01-29 14:50:00,30.22,30.22,30.07,30.15,76200.0,21.3243,21.3243,21.2185,21.2749,76200.0
2010-01-29 15:00:00,30.15,30.19,30.08,30.08,165900.0,21.2749,21.3032,21.2255,21.2255,165900.0
2010-01-29 15:10:00,30.08,30.08,29.98,30.04,150400.0,21.2255,21.2255,21.155,21.1973,150400.0
2010-01-29 15:20:00,30.05,30.07,29.96,29.98,55800.0,21.2044,21.2185,21.1409,21.155,55800.0
2010-01-29 15:30:00,29.97,30.07,29.86,30.06,144400.0,21.1479,21.2185,21.0703,21.2114,144400.0
2010-01-29 15:40:00,30.07,30.09,29.93,29.96,184600.0,21.2185,21.2326,21.1197,21.1409,184600.0
2010-01-29 15:50:00,29.96,30.04,29.9,29.91,396600.0,21.1409,21.1973,21.0985,21.1056,396600.0
2010-02-01 09:30:00,30.11,30.22,30.04,30.08,57600.0,21.2467,21.3243,21.1973,21.2255,57600.0
2010-02-01 09:40:00,30.05,30.22,30.05,30.18,35300.0,21.2044,21.3243,21.2044,21.2961,35300.0
2010-02-01 09:50:00,30.19,30.23,30.03,30.06,45000.0,21.3032,21.3314,21.1903,21.2114,45000.0
2010-02-01 10:00:00,30.08,30.18,30.04,30.18,55300.0,21.2255,21.2961,21.1973,21.2961,55300.0
2010-02-01 10:10:00,30.19,30.23,30.14,30.2,60800.0,21.3032,21.3314,21.2679,21.3102,60800.0
2010-02-01 10:20:00,30.21,30.26,30.18,30.18,49900.0,21.3173,21.3526,21.2961,21.2961,49900.0
2010-02-01 10:30:00,30.19,30.25,30.15,30.16,50900.0,21.3032,21.3455,21.2749,21.282,50900.0
2010-02-01 10:40:00,30.16,30.19,30.13,30.17,36400.0,21.282,21.3032,21.2608,21.2891,36400.0
2010-02-01 10:50:00,30.17,30.2,30.08,30.15,53700.0,21.2891,21.3102,21.2255,21.2749,53700.0
2010-02-01 11:00:00,30.13,30.19,30.11,30.16,56000.0,21.2608,21.3032,21.2467,21.282,56000.0
2010-02-01 11:10:00,30.17,30.24,30.13,30.24,23900.0,21.2891,21.3384,21.2608,21.3384,23900.0
2010-02-01 11:20:00,30.24,30.24,30.2,30.23,43900.0,21.3384,21.3384,21.3102,21.3314,43900.0
2010-02-01 11:30:00,30.23,30.24,30.21,30.24,25500.0,21.3314,21.3384,21.3173,21.3384,25500.0
2010-02-01 11:40:00,30.24,30.25,30.19,30.21,23400.0,21.3384,21.3455,21.3032,21.3173,23400.0
2010-02-01 11:50:00,30.21,30.22,30.14,30.15,19100.0,21.3173,21.3243,21.2679,21.2749,19100.0
2010-02-01 12:00:00,30.15,30.17,30.11,30.13,13400.0,21.2749,21.2891,21.2467,21.2608,13400.0
2010-02-01 12:10:00,30.12,30.12,30.05,30.09,21300.0,21.2538,21.2538,21.2044,21.2326,21300.0
2010-02-01 12:20:00,30.09,30.09,30.0,30.03,50600.0,21.2326,21.2326,21.1691,21.1903,50600.0
2010-02-01 12:30:00,30.03,30.09,29.99,29.99,26200.0,21.1903,21.2326,21.162,21.162,26200.0
2010-02-01 12:40:00,30.0,30.05,29.99,30.02,35700.0,21.1691,21.2044,21.162,21.1832,35700.0
2010-02-01 12:50:00,30.03,30.05,29.98,29.99,21700.0,21.1903,21.2044,21.155,21.162,21700.0
2010-02-01 13:00:00,29.99,29.99,29.92,29.96,48500.0,21.162,21.162,21.1126,21.1409,48500.0
2010-02-01 13:10:00,29.96,29.97,29.89,29.95,68800.0,21.1409,21.1479,21.0915,21.1338,68800.0
2010-02-01 13:20:00,29.96,30.0,29.93,29.95,42900.0,21.1409,21.1691,21.1197,21.1338,42900.0
2010-02-01 13:30:00,29.94,29.97,29.9,29.9,48900.0,21.1268,21.1479,21.0985,21.0985,48900.0
2010-02-01 13:40:00,29.91,29.92,29.87,29.91,42600.0,21.1056,21.1126,21.0774,21.1056,42600.0
2010-02-01 13:50:00,29.91,29.93,29.87,29.87,58300.0,21.1056,21.1197,21.0774,21.0774,58300.0
2010-02-01 14:00:00,29.87,29.89,29.81,29.82,46000.0,21.0774,21.0915,21.035,21.0421,46000.0
2010-02-01 14:10:00,29.82,29.86,29.76,29.85,94600.0,21.0421,21.0703,20.9997,21.0632,94600.0
2010-02-01 14:20:00,29.85,29.88,29.73,29.78,101000.0,21.0632,21.0844,20.9786,21.0139,101000.0
2010-02-01 14:30:00,29.8,29.88,29.8,29.88,49600.0,21.028,21.0844,21.028,21.0844,49600.0
2010-02-01 14:40:00,29.88,29.91,29.82,29.82,41800.0,21.0844,21.1056,21.0421,21.0421,41800.0
2010-02-01 14:50:00,29.82,29.85,29.77,29.77,44800.0,21.0421,21.0632,21.0068,21.0068,44800.0
2010-02-01 15:00:00,29.77,29.81,29.74,29.76,66600.0,21.0068,21.035,20.9856,20.9997,66600.0
2010-02-01 15:10:00,29.77,29.82,29.76,29.77,40300.0,21.0068,21.0421,20.9997,21.0068,40300.0
2010-02-01 15:20:00,29.77,29.86,29.77,29.85,41100.0,21.0068,21.0703,21.0068,21.0632,41100.0
2010-02-01 15:30:00,29.85,29.85,29.77,29.78,69200.0,21.0632,21.0632,21.0068,21.0139,69200.0
2010-02-01 15:40:00,29.77,29.87,29.77,29.87,87000.0,21.0068,21.0774,21.0068,21.0774,87000.0
2010-02-01 15:50:00,29.86,29.97,29.86,29.96,266700.0,21.0703,21.1479,21.0703,21.1409,266700.0
2010-02-02 09:30:00,29.85,30.18,29.85,30.14,106700.0,21.0632,21.2961,21.0632,21.2679,106700.0
2010-02-02 09:40:00,30.15,30.19,29.98,30.18,81900.0,21.2749,21.3032,21.155,21.2961,81900.0
2010-02-02 09:50:00,30.16,30.25,30.11,30.12,68500.0,21.282,21.3455,21.2467,21.2538,68500.0
2010-02-02 10:00:00,30.15,30.2,30.08,30.1,109900.0,21.2749,21.3102,21.2255,21.2397,109900.0
2010-02-02 10:10:00,30.09,30.14,30.03,30.12,88800.0,21.2326,21.2679,21.1903,21.2538,88800.0
2010-02-02 10:20:00,30.13,30.23,30.12,30.22,83900.0,21.2608,21.3314,21.2538,21.3243,83900.0
2010-02-02 10:30:00,30.22,30.32,30.21,30.26,114000.0,21.3243,21.3949,21.3173,21.3526,114000.0
2010-02-02 10:40:00,30.26,30.3,30.24,30.26,96100.0,21.3526,21.3808,21.3384,21.3526,96100.0
2010-02-02 10:50:00,30.26,30.41,30.24,30.39,135700.0,21.3526,21.4584,21.3384,21.4443,135700.0
2010-02-02 11:00:00,30.38,30.39,30.28,30.32,100800.0,21.4372,21.4443,21.3667,21.3949,100800.0
2010-02-02 11:10:00,30.33,30.34,30.28,30.28,67100.0,21.402,21.409,21.3667,21.3667,67100.0
2010-02-02 11:20:00,30.29,30.3,30.25,30.29,47600.0,21.3737,21.3808,21.3455,21.3737,47600.0
2010-02-02 11:30:00,30.29,30.32,30.18,30.23,50100.0,21.3737,21.3949,21.2961,21.3314,50100.0
2010-02-02 11:40:00,30.23,30.25,30.18,30.22,49500.0,21.3314,21.3455,21.2961,21.3243,49500.0
2010-02-02 11:50:00,30.23,30.23,30.16,30.18,59800.0,21.3314,21.3314,21.282,21.2961,59800.0
2010-02-02 12:00:00,30.18,30.19,30.14,30.18,62400.0,21.2961,21.3032,21.2679,21.2961,62400.0
2010-02-02 12:10:00,30.18,30.21,30.18,30.2,37000.0,21.2961,21.3173,21.2961,21.3102,37000.0
2010-02-02 12:20:00,30.2,30.31,30.2,30.3,48500.0,21.3102,21.3878,21.3102,21.3808,48500.0
2010-02-02 12:30:00,30.3,30.33,30.28,30.3,41900.0,21.3808,21.402,21.3667,21.3808,41900.0
2010-02-02 12:40:00,30.31,30.32,30.25,30.27,42900.0,21.3878,21.3949,21.3455,21.3596,42900.0
2010-02-02 12:50:00,30.27,30.31,30.26,30.31,17500.0,21.3596,21.3878,21.3526,21.3878,17500.0
2010-02-02 13:00:00,30.31,30.33,30.25,30.27,55800.0,21.3878,21.402,21.3455,21.3596,55800.0
2010-02-02 13:10:00,30.27,30.3,30.26,30.28,35300.0,21.3596,21.3808,21.3526,21.3667,35300.0
2010-02-02 13:20:00,30.29,30.33,30.28,30.33,31500.0,21.3737,21.402,21.3667,21.402,31500.0
2010-02-02 13:30:00,30.33,30.38,30.3,30.38,52500.0,21.402,21.4372,21.3808,21.4372,52500.0
2010-02-02 13:40:00,30.39,30.4,30.36,30.36,42900.0,21.4443,21.4513,21.4231,21.4231,42900.0
2010-02-02 13:50:00,30.36,30.41,30.34,30.36,33600.0,21.4231,21.4584,21.409,21.4231,33600.0
2010-02-02 14:00:00,30.36,30.36,30.32,30.33,26700.0,21.4231,21.4231,21.3949,21.402,26700.0
2010-02-02 14:10:00,30.32,30.35,30.3,30.32,32900.0,21.3949,21.4161,21.3808,21.3949,32900.0
2010-02-02 14:20:00,30.33,30.37,30.32,30.34,16000.0,21.402,21.4302,21.3949,21.409,16000.0
2010-02-02 14:30:00,30.34,30.35,30.29,30.34,30100.0,21.409,21.4161,21.3737,21.409,30100.0
2010-02-02 14:40:00,30.33,30.35,30.27,30.31,38400.0,21.402,21.4161,21.3596,21.3878,38400.0
2010-02-02 14:50:00,30.3,30.37,30.3,30.37,45400.0,21.3808,21.4302,21.3808,21.4302,45400.0
2010-02-02 15:00:00,30.38,30.43,30.34,30.42,79100.0,21.4372,21.4725,21.409,21.4655,79100.0
2010-02-02 15:10:00,30.43,30.51,30.42,30.5,107400.0,21.4725,21.529,21.4655,21.5219,107400.0
2010-02-02 15:20:00,30.5,30.51,30.44,30.49,74000.0,21.5219,21.529,21.4796,21.5149,74000.0
2010-02-02 15:30:00,30.49,30.52,30.46,30.49,79900.0,21.5149,21.536,21.4937,21.5149,79900.0
2010-02-02 15:40:00,30.49,30.55,30.49,30.51,205100.0,21.5149,21.5572,21.5149,21.529,205100.0
2010-02-02 15:50:00,30.5,30.52,30.46,30.5,155500.0,21.5219,21.536,21.4937,21.5219,155500.0
2010-02-03 09:30:00,30.36,30.36,29.85,29.9,129500.0,21.4231,21.4231,21.0632,21.0985,129500.0
2010-02-03 09:40:00,29.91,29.93,29.85,29.89,128800.0,21.1056,21.1197,21.0632,21.0915,128800.0
2010-02-03 09:50:00,29.89,30.0,29.85,30.0,120300.0,21.0915,21.1691,21.0632,21.1691,120300.0
2010-02-03 10:00:00,30.0,30.01,29.97,30.01,100500.0,21.1691,21.1761,21.1479,21.1761,100500.0
2010-02-03 10:10:00,30.01,30.04,29.97,29.99,59300.0,21.1761,21.1973,21.1479,21.162,59300.0
2010-02-03 10:20:00,29.99,30.0,29.92,29.96,76300.0,21.162,21.1691,21.1126,21.1409,76300.0
2010-02-03 10:30:00,29.96,29.99,29.86,29.87,61500.0,21.1409,21.162,21.0703,21.0774,61500.0
2010-02-03 10:40:00,29.87,29.92,29.84,29.9,81900.0,21.0774,21.1126,21.0562,21.0985,81900.0
2010-02-03 10:50:00,29.91,29.92,29.79,29.83,61500.0,21.1056,21.1126,21.0209,21.0491,61500.0
2010-02-03 11:00:00,29.82,29.83,29.74,29.79,100300.0,21.0421,21.0491,20.9856,21.0209,100300.0
2010-02-03 11:10:00,29.78,29.9,29.78,29.84,103400.0,21.0139,21.0985,21.0139,21.0562,103400.0
2010-02-03 11:20:00,29.84,29.84,29.76,29.77,88000.0,21.0562,21.0562,20.9997,21.0068,88000.0
2010-02-03 11:30:00,29.77,29.81,29.77,29.81,79500.0,21.0068,21.035,21.0068,21.035,79500.0
2010-02-03 11:40:00,29.8,29.82,29.74,29.77,213600.0,21.028,21.0421,20.9856,21.0068,213600.0
2010-02-03 11:50:00,29.77,29.78,29.66,29.67,130700.0,21.0068,21.0139,20.9292,20.9362,130700.0
2010-02-03 12:00:00,29.67,29.8,29.66,29.75,46500.0,20.9362,21.028,20.9292,20.9927,46500.0
2010-02-03 12:10:00,29.75,29.78,29.68,29.69,81700.0,20.9927,21.0139,20.9433,20.9503,81700.0
2010-02-03 12:20:00,29.7,29.72,29.66,29.72,30800.0,20.9574,20.9715,20.9292,20.9715,30800.0
2010-02-03 12:30:00,29.72,29.75,29.7,29.7,65900.0,20.9715,20.9927,20.9574,20.9574,65900.0
2010-02-03 12:40:00,29.7,29.71,29.66,29.7,45200.0,20.9574,20.9645,20.9292,20.9574,45200.0
2010-02-03 12:50:00,29.71,29.76,29.7,29.74,23300.0,20.9645,20.9997,20.9574,20.9856,23300.0
2010-02-03 13:00:00,29.74,29.8,29.69,29.8,85400.0,20.9856,21.028,20.9503,21.028,85400.0
2010-02-03 13:10:00,29.8,29.8,29.72,29.72,37900.0,21.028,21.028,20.9715,20.9715,37900.0
2010-02-03 13:20:00,29.72,29.74,29.66,29.71,59500.0,20.9715,20.9856,20.9292,20.9645,59500.0
2010-02-03 13:30:00,29.71,29.76,29.71,29.74,86500.0,20.9645,20.9997,20.9645,20.9856,86500.0
2010-02-03 13:40:00,29.74,29.79,29.73,29.73,103300.0,20.9856,21.0209,20.9786,20.9786,103300.0
2010-02-03 13:50:00,29.73,29.8,29.72,29.8,57000.0,20.9786,21.028,20.9715,21.028,57000.0
2010-02-03 14:00:00,29.79,29.79,29.7,29.75,57900.0,21.0209,21.0209,20.9574,20.9927,57900.0
2010-02-03 14:10:00,29.75,29.78,29.62,29.62,156900.0,20.9927,21.0139,20.901,20.901,156900.0
2010-02-03 14:20:00,29.63,29.72,29.63,29.67,115800.0,20.908,20.9715,20.908,20.9362,115800.0
2010-02-03 14:30:00,29.68,29.73,29.66,29.66,65300.0,20.9433,20.9786,20.9292,20.9292,65300.0
2010-02-03 14:40:00,29.66,29.69,29.62,29.66,45400.0,20.9292,20.9503,20.901,20.9292,45400.0
2010-02-03 14:50:00,29.66,29.71,29.61,29.71,104000.0,20.9292,20.9645,20.8939,20.9645,104000.0
2010-02-03 15:00:00,29.71,29.81,29.7,29.72,128400.0,20.9645,21.035,20.9574,20.9715,128400.0
2010-02-03 15:10:00,29.71,29.76,29.7,29.75,113500.0,20.9645,20.9997,20.9574,20.9927,113500.0
2010-02-03 15:20:00,29.74,29.78,29.69,29.77,155200.0,20.9856,21.0139,20.9503,21.0068,155200.0
2010-02-03 15:30:00,29.77,29.81,29.77,29.79,125700.0,21.0068,21.035,21.0068,21.0209,125700.0
2010-02-03 15:40:00,29.79,29.84,29.77,29.83,290600.0,21.0209,21.0562,21.0068,21.0491,290600.0
2010-02-03 15:50:00,29.83,29.85,29.8,29.81,461900.0,21.0491,21.0632,21.028,21.035,461900.0
2010-02-04 09:30:00,29.63,29.81,29.47,29.78,110600.0,20.908,21.035,20.7951,21.0139,110600.0
2010-02-04 09:40:00,29.79,29.79,29.43,29.53,153300.0,21.0209,21.0209,20.7669,20.8374,153300.0
2010-02-04 09:50:00,29.54,29.55,29.31,29.34,130300.0,20.8445,20.8516,20.6822,20.7034,130300.0
2010-02-04 10:00:00,29.35,29.45,29.26,29.27,101100.0,20.7104,20.781,20.6469,20.654,101100.0
2010-02-04 10:10:00,29.26,29.38,29.17,29.36,147500.0,20.6469,20.7316,20.5834,20.7175,147500.0
2010-02-04 10:20:00,29.36,29.36,29.22,29.32,110600.0,20.7175,20.7175,20.6187,20.6893,110600.0
2010-02-04 10:30:00,29.31,29.39,29.19,29.22,86400.0,20.6822,20.7387,20.5975,20.6187,86400.0
2010-02-04 10:40:00,29.23,29.28,29.17,29.25,87900.0,20.6258,20.661,20.5834,20.6399,87900.0
2010-02-04 10:50:00,29.26,29.31,29.14,29.14,87300.0,20.6469,20.6822,20.5622,20.5622,87300.0
2010-02-04 11:00:00,29.13,29.34,29.12,29.28,80500.0,20.5552,20.7034,20.5481,20.661,80500.0
2010-02-04 11:10:00,29.29,29.29,29.1,29.12,127100.0,20.6681,20.6681,20.534,20.5481,127100.0
2010-02-04 11:20:00,29.13,29.2,29.09,29.2,90800.0,20.5552,20.6046,20.527,20.6046,90800.0
2010-02-04 11:30:00,29.2,29.2,29.05,29.05,123100.0,20.6046,20.6046,20.4987,20.4987,123100.0
2010-02-04 11:40:00,29.06,29.09,28.96,28.99,142500.0,20.5058,20.527,20.4352,20.4564,142500.0
2010-02-04 11:50:00,28.99,29.06,28.98,29.06,97100.0,20.4564,20.5058,20.4493,20.5058,97100.0
2010-02-04 12:00:00,29.06,29.13,29.01,29.06,68500.0,20.5058,20.5552,20.4705,20.5058,68500.0
2010-02-04 12:10:00,29.06,29.11,29.05,29.06,71800.0,20.5058,20.5411,20.4987,20.5058,71800.0
2010-02-04 12:20:00,29.05,29.12,29.03,29.03,79000.0,20.4987,20.5481,20.4846,20.4846,79000.0
2010-02-04 12:30:00,29.03,29.05,29.01,29.03,56000.0,20.4846,20.4987,20.4705,20.4846,56000.0
2010-02-04 12:40:00,29.03,29.07,28.98,28.99,109800.0,20.4846,20.5129,20.4493,20.4564,109800.0
2010-02-04 12:50:00,28.99,29.11,28.98,29.1,62400.0,20.4564,20.5411,20.4493,20.534,62400.0
2010-02-04 13:00:00,29.11,29.13,29.1,29.1,39200.0,20.5411,20.5552,20.534,20.534,39200.0
2010-02-04 13:10:00,29.1,29.11,29.06,29.11,35600.0,20.534,20.5411,20.5058,20.5411,35600.0
2010-02-04 13:20:00,29.1,29.13,29.08,29.11,115100.0,20.534,20.5552,20.5199,20.5411,115100.0
2010-02-04 13:30:00,29.12,29.2,29.11,29.17,70500.0,20.5481,20.6046,20.5411,20.5834,70500.0
2010-02-04 13:40:00,29.17,29.17,29.04,29.16,105100.0,20.5834,20.5834,20.4917,20.5764,105100.0
2010-02-04 13:50:00,29.16,29.19,29.14,29.15,70300.0,20.5764,20.5975,20.5622,20.5693,70300.0
2010-02-04 14:00:00,29.16,29.19,29.11,29.14,65700.0,20.5764,20.5975,20.5411,20.5622,65700.0
2010-02-04 14:10:00,29.14,29.18,29.04,29.18,114200.0,20.5622,20.5905,20.4917,20.5905,114200.0
2010-02-04 14:20:00,29.17,29.21,29.1,29.12,108700.0,20.5834,20.6116,20.534,20.5481,108700.0
2010-02-04 14:30:00,29.12,29.16,29.06,29.08,106100.0,20.5481,20.5764,20.5058,20.5199,106100.0
2010-02-04 14:40:00,29.08,29.09,29.05,29.07,99500.0,20.5199,20.527,20.4987,20.5129,99500.0
2010-02-04 14:50:00,29.06,29.07,29.0,29.0,146500.0,20.5058,20.5129,20.4635,20.4635,146500.0
2010-02-04 15:00:00,29.01,29.03,28.95,28.97,118600.0,20.4705,20.4846,20.4282,20.4423,118600.0
2010-02-04 15:10:00,28.96,28.99,28.91,28.92,110400.0,20.4352,20.4564,20.3999,20.407,110400.0
2010-02-04 15:20:00,28.93,28.95,28.85,28.89,196900.0,20.4141,20.4282,20.3576,20.3858,196900.0
2010-02-04 15:30:00,28.89,28.95,28.84,28.88,289500.0,20.3858,20.4282,20.3506,20.3788,289500.0
2010-02-04 15:40:00,28.89,29.0,28.85,28.86,353800.0,20.3858,20.4635,20.3576,20.3647,353800.0
2010-02-04 15:50:00,28.86,28.92,28.7,28.7,1161100.0,20.3647,20.407,20.2518,20.2518,1161100.0
2010-02-05 09:30:00,28.69,28.93,28.64,28.67,171200.0,20.2447,20.4141,20.2094,20.2306,171200.0
2010-02-05 09:40:00,28.67,28.87,28.64,28.73,144200.0,20.2306,20.3717,20.2094,20.2729,144200.0
2010-02-05 09:50:00,28.73,28.92,28.69,28.88,128500.0,20.2729,20.407,20.2447,20.3788,128500.0
2010-02-05 10:00:00,28.89,28.92,28.79,28.91,141100.0,20.3858,20.407,20.3153,20.3999,141100.0
2010-02-05 10:10:00,28.91,29.01,28.89,28.92,145100.0,20.3999,20.4705,20.3858,20.407,145100.0
2010-02-05 10:20:00,28.92,28.93,28.75,28.76,138700.0,20.407,20.4141,20.287,20.2941,138700.0
2010-02-05 10:30:00,28.76,28.9,28.75,28.77,159000.0,20.2941,20.3929,20.287,20.3012,159000.0
2010-02-05 10:40:00,28.78,28.84,28.69,28.71,131600.0,20.3082,20.3506,20.2447,20.2588,131600.0
2010-02-05 10:50:00,28.7,28.71,28.63,28.65,140700.0,20.2518,20.2588,20.2024,20.2165,140700.0
2010-02-05 11:00:00,28.65,28.83,28.65,28.82,117100.0,20.2165,20.3435,20.2165,20.3364,117100.0
2010-02-05 11:10:00,28.82,28.88,28.79,28.87,94900.0,20.3364,20.3788,20.3153,20.3717,94900.0
2010-02-05 11:20:00,28.87,28.92,28.81,28.85,79000.0,20.3717,20.407,20.3294,20.3576,79000.0
2010-02-05 11:30:00,28.84,28.88,28.75,28.76,107100.0,20.3506,20.3788,20.287,20.2941,107100.0
2010-02-05 11:40:00,28.76,28.76,28.67,28.74,139200.0,20.2941,20.2941,20.2306,20.28,139200.0
2010-02-05 11:50:00,28.72,28.74,28.66,28.68,129600.0,20.2659,20.28,20.2235,20.2377,129600.0
2010-02-05 12:00:00,28.68,28.72,28.67,28.67,84500.0,20.2377,20.2659,20.2306,20.2306,84500.0
2010-02-05 12:10:00,28.67,28.74,28.65,28.74,73900.0,20.2306,20.28,20.2165,20.28,73900.0
2010-02-05 12:20:00,28.75,28.75,28.67,28.7,70200.0,20.287,20.287,20.2306,20.2518,70200.0
2010-02-05 12:30:00,28.69,28.7,28.57,28.59,73500.0,20.2447,20.2518,20.16,20.1741,73500.0
2010-02-05 12:40:00,28.58,28.62,28.53,28.58,78700.0,20.1671,20.1953,20.1318,20.1671,78700.0
2010-02-05 12:50:00,28.58,28.59,28.46,28.52,86600.0,20.1671,20.1741,20.0824,20.1248,86600.0
2010-02-05 13:00:00,28.51,28.53,28.4,28.41,67900.0,20.1177,20.1318,20.0401,20.0471,67900.0
2010-02-05 13:10:00,28.42,28.46,28.38,28.45,49700.0,20.0542,20.0824,20.026,20.0754,49700.0
2010-02-05 13:20:00,28.46,28.46,28.32,28.37,99200.0,20.0824,20.0824,19.9836,20.0189,99200.0
2010-02-05 13:30:00,28.37,28.38,28.22,28.25,99100.0,20.0189,20.026,19.9131,19.9342,99100.0
2010-02-05 13:40:00,28.26,28.29,28.2,28.25,68600.0,19.9413,19.9625,19.8989,19.9342,68600.0
2010-02-05 13:50:00,28.25,28.25,28.13,28.15,85000.0,19.9342,19.9342,19.8496,19.8637,85000.0
2010-02-05 14:00:00,28.16,28.31,28.16,28.27,80200.0,19.8707,19.9766,19.8707,19.9483,80200.0
2010-02-05 14:10:00,28.27,28.37,28.26,28.32,79800.0,19.9483,20.0189,19.9413,19.9836,79800.0
2010-02-05 14:20:00,28.33,28.37,28.29,28.36,141000.0,19.9907,20.0189,19.9625,20.0118,141000.0
2010-02-05 14:30:00,28.36,28.42,28.3,28.3,129300.0,20.0118,20.0542,19.9695,19.9695,129300.0
2010-02-05 14:40:00,28.3,28.4,28.25,28.38,113800.0,19.9695,20.0401,19.9342,20.026,113800.0
2010-02-05 14:50:00,28.38,28.4,28.34,28.38,98200.0,20.026,20.0401,19.9977,20.026,98200.0
2010-02-05 15:00:00,28.37,28.64,28.36,28.6,203200.0,20.0189,20.2094,20.0118,20.1812,203200.0
2010-02-05 15:10:00,28.59,28.7,28.32,28.62,126900.0,20.1741,20.2518,19.9836,20.1953,126900.0
2010-02-05 15:20:00,28.62,28.69,28.55,28.64,135600.0,20.1953,20.2447,20.1459,20.2094,135600.0
2010-02-05 15:30:00,28.63,28.79,28.59,28.7,221000.0,20.2024,20.3153,20.1741,20.2518,221000.0
2010-02-05 15:40:00,28.7,28.79,28.65,28.65,238400.0,20.2518,20.3153,20.2165,20.2165,238400.0
2010-02-05 15:50:00,28.65,28.94,28.65,28.92,589000.0,20.2165,20.4211,20.2165,20.407,589000.0
2010-02-08 09:30:00,28.84,28.85,28.69,28.76,73000.0,20.3506,20.3576,20.2447,20.2941,73000.0
2010-02-08 09:40:00,28.76,28.79,28.38,28.4,51100.0,20.2941,20.3153,20.026,20.0401,51100.0
2010-02-08 09:50:00,28.41,28.49,28.38,28.42,54700.0,20.0471,20.1036,20.026,20.0542,54700.0
2010-02-08 10:00:00,28.42,28.44,28.32,28.34,96900.0,20.0542,20.0683,19.9836,19.9977,96900.0
2010-02-08 10:10:00,28.34,28.55,28.32,28.46,66200.0,19.9977,20.1459,19.9836,20.0824,66200.0
2010-02-08 10:20:00,28.47,28.57,28.41,28.46,70400.0,20.0895,20.16,20.0471,20.0824,70400.0
2010-02-08 10:30:00,28.46,28.51,28.4,28.47,70000.0,20.0824,20.1177,20.0401,20.0895,70000.0
2010-02-08 10:40:00,28.49,28.65,28.48,28.65,76300.0,20.1036,20.2165,20.0965,20.2165,76300.0
2010-02-08 10:50:00,28.65,28.72,28.62,28.71,98300.0,20.2165,20.2659,20.1953,20.2588,98300.0
2010-02-08 11:00:00,28.72,28.85,28.72,28.81,74300.0,20.2659,20.3576,20.2659,20.3294,74300.0
2010-02-08 11:10:00,28.81,28.83,28.77,28.79,56000.0,20.3294,20.3435,20.3012,20.3153,56000.0
2010-02-08 11:20:00,28.79,28.84,28.79,28.8,20300.0,20.3153,20.3506,20.3153,20.3223,20300.0
2010-02-08 11:30:00,28.8,28.81,28.75,28.79,38000.0,20.3223,20.3294,20.287,20.3153,38000.0
2010-02-08 11:40:00,28.79,28.84,28.78,28.83,34300.0,20.3153,20.3506,20.3082,20.3435,34300.0
2010-02-08 11:50:00,28.83,28.84,28.76,28.82,24600.0,20.3435,20.3506,20.2941,20.3364,24600.0
2010-02-08 12:00:00,28.81,28.81,28.68,28.69,66200.0,20.3294,20.3294,20.2377,20.2447,66200.0
2010-02-08 12:10:00,28.69,28.73,28.68,28.73,7600.0,20.2447,20.2729,20.2377,20.2729,7600.0
2010-02-08 12:20:00,28.72,28.75,28.67,28.74,28300.0,20.2659,20.287,20.2306,20.28,28300.0
2010-02-08 12:30:00,28.74,28.75,28.68,28.71,22300.0,20.28,20.287,20.2377,20.2588,22300.0
2010-02-08 12:40:00,28.71,28.74,28.7,28.73,19800.0,20.2588,20.28,20.2518,20.2729,19800.0
2010-02-08 12:50:00,28.74,28.78,28.74,28.77,27000.0,20.28,20.3082,20.28,20.3012,27000.0
2010-02-08 13:00:00,28.77,28.79,28.67,28.68,75900.0,20.3012,20.3153,20.2306,20.2377,75900.0
2010-02-08 13:10:00,28.68,28.7,28.52,28.63,62400.0,20.2377,20.2518,20.1248,20.2024,62400.0
2010-02-08 13:20:00,28.63,28.63,28.58,28.62,27100.0,20.2024,20.2024,20.1671,20.1953,27100.0
2010-02-08 13:30:00,28.62,28.66,28.61,28.66,37900.0,20.1953,20.2235,20.1883,20.2235,37900.0
2010-02-08 13:40:00,28.66,28.67,28.48,28.49,31500.0,20.2235,20.2306,20.0965,20.1036,31500.0
2010-02-08 13:50:00,28.48,28.56,28.48,28.52,22300.0,20.0965,20.153,20.0965,20.1248,22300.0
2010-02-08 14:00:00,28.53,28.63,28.53,28.61,24500.0,20.1318,20.2024,20.1318,20.1883,24500.0
2010-02-08 14:10:00,28.62,28.66,28.61,28.63,21300.0,20.1953,20.2235,20.1883,20.2024,21300.0
2010-02-08 14:20:00,28.62,28.63,28.58,28.59,19700.0,20.1953,20.2024,20.1671,20.1741,19700.0
2010-02-08 14:30:00,28.58,28.59,28.49,28.5,34800.0,20.1671,20.1741,20.1036,20.1106,34800.0
2010-02-08 14:40:00,28.49,28.58,28.49,28.55,29500.0,20.1036,20.1671,20.1036,20.1459,29500.0
2010-02-08 14:50:00,28.55,28.6,28.54,28.55,24400.0,20.1459,20.1812,20.1389,20.1459,24400.0
2010-02-08 15:00:00,28.54,28.54,28.47,28.53,37900.0,20.1389,20.1389,20.0895,20.1318,37900.0
2010-02-08 15:10:00,28.52,28.52,28.47,28.48,79100.0,20.1248,20.1248,20.0895,20.0965,79100.0
2010-02-08 15:20:00,28.47,28.53,28.46,28.53,80500.0,20.0895,20.1318,20.0824,20.1318,80500.0
2010-02-08 15:30:00,28.52,28.58,28.5,28.5,87800.0,20.1248,20.1671,20.1106,20.1106,87800.0
2010-02-08 15:40:00,28.5,28.5,28.42,28.43,202700.0,20.1106,20.1106,20.0542,20.0612,202700.0
2010-02-08 15:50:00,28.43,28.44,28.34,28.37,402200.0,20.0612,20.0683,19.9977,20.0189,402200.0
2010-02-09 09:30:00,28.64,28.78,28.45,28.5,157400.0,20.2094,20.3082,20.0754,20.1106,157400.0
2010-02-09 09:40:00,28.51,28.66,28.49,28.58,123500.0,20.1177,20.2235,20.1036,20.1671,123500.0
2010-02-09 09:50:00,28.57,28.6,28.42,28.46,76800.0,20.16,20.1812,20.0542,20.0824,76800.0
2010-02-09 10:00:00,28.46,28.53,28.43,28.52,124300.0,20.0824,20.1318,20.0612,20.1248,124300.0
2010-02-09 10:10:00,28.52,28.66,28.52,28.65,84900.0,20.1248,20.2235,20.1248,20.2165,84900.0
2010-02-09 10:20:00,28.65,28.65,28.56,28.57,62400.0,20.2165,20.2165,20.153,20.16,62400.0
2010-02-09 10:30:00,28.56,28.6,28.54,28.54,48800.0,20.153,20.1812,20.1389,20.1389,48800.0
2010-02-09 10:40:00,28.54,28.55,28.38,28.38,88100.0,20.1389,20.1459,20.026,20.026,88100.0
2010-02-09 10:50:00,28.38,28.42,28.34,28.35,35400.0,20.026,20.0542,19.9977,20.0048,35400.0
2010-02-09 11:00:00,28.34,28.35,28.23,28.25,51500.0,19.9977,20.0048,19.9201,19.9342,51500.0
2010-02-09 11:10:00,28.24,28.35,28.23,28.32,42700.0,19.9272,20.0048,19.9201,19.9836,42700.0
2010-02-09 11:20:00,28.31,28.33,28.25,28.31,98300.0,19.9766,19.9907,19.9342,19.9766,98300.0
2010-02-09 11:30:00,28.3,28.57,28.3,28.46,127700.0,19.9695,20.16,19.9695,20.0824,127700.0
2010-02-09 11:40:00,28.47,28.52,28.43,28.45,61000.0,20.0895,20.1248,20.0612,20.0754,61000.0
2010-02-09 11:50:00,28.45,28.67,28.45,28.57,44500.0,20.0754,20.2306,20.0754,20.16,44500.0
2010-02-09 12:00:00,28.58,28.75,28.57,28.71,35300.0,20.1671,20.287,20.16,20.2588,35300.0
2010-02-09 12:10:00,28.72,28.75,28.66,28.67,49500.0,20.2659,20.287,20.2235,20.2306,49500.0
2010-02-09 12:20:00,28.68,28.71,28.6,28.6,40100.0,20.2377,20.2588,20.1812,20.1812,40100.0
2010-02-09 12:30:00,28.61,28.77,28.61,28.74,48300.0,20.1883,20.3012,20.1883,20.28,48300.0
2010-02-09 12:40:00,28.75,28.79,28.52,28.64,82200.0,20.287,20.3153,20.1248,20.2094,82200.0
2010-02-09 12:50:00,28.65,28.68,28.59,28.65,18800.0,20.2165,20.2377,20.1741,20.2165,18800.0
2010-02-09 13:00:00,28.66,28.75,28.66,28.72,44000.0,20.2235,20.287,20.2235,20.2659,44000.0
2010-02-09 13:10:00,28.72,28.73,28.63,28.65,38600.0,20.2659,20.2729,20.2024,20.2165,38600.0
2010-02-09 13:20:00,28.66,28.7,28.65,28.68,37600.0,20.2235,20.2518,20.2165,20.2377,37600.0
2010-02-09 13:30:00,28.68,28.69,28.65,28.69,26000.0,20.2377,20.2447,20.2165,20.2447,26000.0
2010-02-09 13:40:00,28.69,28.76,28.65,28.76,37100.0,20.2447,20.2941,20.2165,20.2941,37100.0
2010-02-09 13:50:00,28.75,28.79,28.74,28.76,27000.0,20.287,20.3153,20.28,20.2941,27000.0
2010-02-09 14:00:00,28.77,28.78,28.69,28.75,31800.0,20.3012,20.3082,20.2447,20.287,31800.0
2010-02-09 14:10:00,28.75,28.75,28.67,28.71,33100.0,20.287,20.287,20.2306,20.2588,33100.0
2010-02-09 14:20:00,28.7,28.75,28.7,28.72,30800.0,20.2518,20.287,20.2518,20.2659,30800.0
2010-02-09 14:30:00,28.71,28.76,28.71,28.71,20700.0,20.2588,20.2941,20.2588,20.2588,20700.0
2010-02-09 14:40:00,28.71,28.73,28.58,28.62,75600.0,20.2588,20.2729,20.1671,20.1953,75600.0
2010-02-09 14:50:00,28.63,28.64,28.55,28.59,50000.0,20.2024,20.2094,20.1459,20.1741,50000.0
2010-02-09 15:00:00,28.58,28.74,28.58,28.71,63200.0,20.1671,20.28,20.1671,20.2588,63200.0
2010-02-09 15:10:00,28.71,28.71,28.63,28.68,56500.0,20.2588,20.2588,20.2024,20.2377,56500.0
2010-02-09 15:20:00,28.67,28.75,28.67,28.72,65400.0,20.2306,20.287,20.2306,20.2659,65400.0
2010-02-09 15:30:00,28.73,28.75,28.67,28.74,62600.0,20.2729,20.287,20.2306,20.28,62600.0
2010-02-09 15:40:00,28.74,28.77,28.69,28.75,130100.0,20.28,20.3012,20.2447,20.287,130100.0
2010-02-09 15:50:00,28.75,28.75,28.61,28.72,248300.0,20.287,20.287,20.1883,20.2659,248300.0
2010-02-10 09:30:00,28.73,28.73,28.4,28.4,90600.0,20.2729,20.2729,20.0401,20.0401,90600.0
2010-02-10 09:40:00,28.4,28.48,28.33,28.45,71700.0,20.0401,20.0965,19.9907,20.0754,71700.0
2010-02-10 09:50:00,28.46,28.47,28.35,28.47,69500.0,20.0824,20.0895,20.0048,20.0895,69500.0
2010-02-10 10:00:00,28.47,28.54,28.31,28.43,118300.0,20.0895,20.1389,19.9766,20.0612,118300.0
2010-02-10 10:10:00,28.44,28.45,28.33,28.43,73900.0,20.0683,20.0754,19.9907,20.0612,73900.0
2010-02-10 10:20:00,28.44,28.47,28.37,28.44,83000.0,20.0683,20.0895,20.0189,20.0683,83000.0
2010-02-10 10:30:00,28.42,28.45,28.32,28.41,107900.0,20.0542,20.0754,19.9836,20.0471,107900.0
2010-02-10 10:40:00,28.41,28.49,28.38,28.38,78700.0,20.0471,20.1036,20.026,20.026,78700.0
2010-02-10 10:50:00,28.38,28.49,28.36,28.46,71900.0,20.026,20.1036,20.0118,20.0824,71900.0
2010-02-10 11:00:00,28.47,28.57,28.4,28.56,60200.0,20.0895,20.16,20.0401,20.153,60200.0
2010-02-10 11:10:00,28.57,28.65,28.5,28.51,105200.0,20.16,20.2165,20.1106,20.1177,105200.0
2010-02-10 11:20:00,28.51,28.65,28.51,28.58,86700.0,20.1177,20.2165,20.1177,20.1671,86700.0
2010-02-10 11:30:00,28.58,28.62,28.49,28.49,55600.0,20.1671,20.1953,20.1036,20.1036,55600.0
2010-02-10 11:40:00,28.49,28.53,28.42,28.53,54900.0,20.1036,20.1318,20.0542,20.1318,54900.0
2010-02-10 11:50:00,28.54,28.56,28.42,28.46,56800.0,20.1389,20.153,20.0542,20.0824,56800.0
2010-02-10 12:00:00,28.46,28.54,28.4,28.53,59200.0,20.0824,20.1389,20.0401,20.1318,59200.0
2010-02-10 12:10:00,28.53,28.56,28.47,28.53,37700.0,20.1318,20.153,20.0895,20.1318,37700.0
2010-02-10 12:20:00,28.54,28.66,28.52,28.61,79100.0,20.1389,20.2235,20.1248,20.1883,79100.0
2010-02-10 12:30:00,28.62,28.67,28.55,28.61,45700.0,20.1953,20.2306,20.1459,20.1883,45700.0
2010-02-10 12:40:00,28.61,28.64,28.6,28.62,24300.0,20.1883,20.2094,20.1812,20.1953,24300.0
2010-02-10 12:50:00,28.64,28.66,28.62,28.65,24200.0,20.2094,20.2235,20.1953,20.2165,24200.0
2010-02-10 13:00:00,28.65,28.66,28.6,28.66,89300.0,20.2165,20.2235,20.1812,20.2235,89300.0
2010-02-10 13:10:00,28.66,28.71,28.6,28.67,52700.0,20.2235,20.2588,20.1812,20.2306,52700.0
2010-02-10 13:20:00,28.68,28.73,28.66,28.69,52400.0,20.2377,20.2729,20.2235,20.2447,52400.0
2010-02-10 13:30:00,28.7,28.71,28.57,28.64,74800.0,20.2518,20.2588,20.16,20.2094,74800.0
2010-02-10 13:40:00,28.64,28.72,28.6,28.65,70200.0,20.2094,20.2659,20.1812,20.2165,70200.0
2010-02-10 13:50:00,28.64,28.67,28.59,28.62,61300.0,20.2094,20.2306,20.1741,20.1953,61300.0
2010-02-10 14:00:00,28.63,28.7,28.63,28.68,48200.0,20.2024,20.2518,20.2024,20.2377,48200.0
2010-02-10 14:10:00,28.68,28.71,28.59,28.7,129800.0,20.2377,20.2588,20.1741,20.2518,129800.0
2010-02-10 14:20:00,28.7,28.82,28.59,28.72,150600.0,20.2518,20.3364,20.1741,20.2659,150600.0
2010-02-10 14:30:00,28.73,28.74,28.66,28.69,66900.0,20.2729,20.28,20.2235,20.2447,66900.0
2010-02-10 14:40:00,28.69,28.69,28.5,28.59,125700.0,20.2447,20.2447,20.1106,20.1741,125700.0
2010-02-10 14:50:00,28.58,28.61,28.54,28.61,89000.0,20.1671,20.1883,20.1389,20.1883,89000.0
2010-02-10 15:00:00,28.6,28.64,28.58,28.61,88000.0,20.1812,20.2094,20.1671,20.1883,88000.0
2010-02-10 15:10:00,28.6,28.65,28.56,28.63,77200.0,20.1812,20.2165,20.153,20.2024,77200.0
2010-02-10 15:20:00,28.62,28.66,28.56,28.57,187500.0,20.1953,20.2235,20.153,20.16,187500.0
2010-02-10 15:30:00,28.57,28.58,28.48,28.5,179700.0,20.16,20.1671,20.0965,20.1106,179700.0
2010-02-10 15:40:00,28.51,28.57,28.49,28.51,253200.0,20.1177,20.16,20.1036,20.1177,253200.0
2010-02-10 15:50:00,28.51,28.6,28.46,28.59,343200.0,20.1177,20.1812,20.0824,20.1741,343200.0
2010-02-11 09:30:00,28.56,28.6,28.24,28.55,324900.0,20.153,20.1812,19.9272,20.1459,324900.0
2010-02-11 09:40:00,28.55,28.95,28.5,28.95,468300.0,20.1459,20.4282,20.1106,20.4282,468300.0
2010-02-11 09:50:00,28.94,29.83,28.94,29.53,604500.0,20.4211,21.0491,20.4211,20.8374,604500.0
2010-02-11 10:00:00,29.5,29.5,29.19,29.22,226900.0,20.8163,20.8163,20.5975,20.6187,226900.0
2010-02-11 10:10:00,29.2,29.36,29.2,29.28,133500.0,20.6046,20.7175,20.6046,20.661,133500.0
2010-02-11 10:20:00,29.28,29.5,29.19,29.47,167500.0,20.661,20.8163,20.5975,20.7951,167500.0
2010-02-11 10:30:00,29.47,29.47,29.3,29.43,165200.0,20.7951,20.7951,20.6751,20.7669,165200.0
2010-02-11 10:40:00,29.42,29.49,29.34,29.38,110200.0,20.7598,20.8092,20.7034,20.7316,110200.0
2010-02-11 10:50:00,29.37,29.41,29.23,29.39,114000.0,20.7245,20.7528,20.6258,20.7387,114000.0
2010-02-11 11:00:00,29.38,29.56,29.37,29.43,167800.0,20.7316,20.8586,20.7245,20.7669,167800.0
2010-02-11 11:10:00,29.43,29.58,29.43,29.45,158700.0,20.7669,20.8727,20.7669,20.781,158700.0
2010-02-11 11:20:00,29.45,29.59,29.45,29.58,93400.0,20.781,20.8798,20.781,20.8727,93400.0
2010-02-11 11:30:00,29.58,29.65,29.56,29.59,106000.0,20.8727,20.9221,20.8586,20.8798,106000.0
2010-02-11 11:40:00,29.58,29.84,29.57,29.66,141000.0,20.8727,21.0562,20.8657,20.9292,141000.0
2010-02-11 11:50:00,29.67,29.7,29.62,29.63,60000.0,20.9362,20.9574,20.901,20.908,60000.0
2010-02-11 12:00:00,29.63,29.63,29.62,29.63,29900.0,20.908,20.908,20.901,20.908,29900.0
2010-02-11 12:10:00,29.63,29.77,29.62,29.73,96700.0,20.908,21.0068,20.901,20.9786,96700.0
2010-02-11 12:20:00,29.72,29.75,29.68,29.69,104700.0,20.9715,20.9927,20.9433,20.9503,104700.0
2010-02-11 12:30:00,29.69,29.7,29.69,29.69,46000.0,20.9503,20.9574,20.9503,20.9503,46000.0
2010-02-11 12:40:00,29.69,29.7,29.57,29.58,69100.0,20.9503,20.9574,20.8657,20.8727,69100.0
2010-02-11 12:50:00,29.57,29.7,29.57,29.67,57700.0,20.8657,20.9574,20.8657,20.9362,57700.0
2010-02-11 13:00:00,29.67,29.68,29.57,29.58,56000.0,20.9362,20.9433,20.8657,20.8727,56000.0
2010-02-11 13:10:00,29.58,29.6,29.56,29.56,43300.0,20.8727,20.8868,20.8586,20.8586,43300.0
2010-02-11 13:20:00,29.56,29.66,29.56,29.58,77400.0,20.8586,20.9292,20.8586,20.8727,77400.0
2010-02-11 13:30:00,29.58,29.7,29.57,29.64,89400.0,20.8727,20.9574,20.8657,20.9151,89400.0
2010-02-11 13:40:00,29.64,29.71,29.49,29.54,258000.0,20.9151,20.9645,20.8092,20.8445,258000.0
2010-02-11 13:50:00,29.53,29.58,29.46,29.47,99300.0,20.8374,20.8727,20.788,20.7951,99300.0
2010-02-11 14:00:00,29.48,29.49,29.42,29.42,106500.0,20.8022,20.8092,20.7598,20.7598,106500.0
2010-02-11 14:10:00,29.41,29.43,29.37,29.39,101900.0,20.7528,20.7669,20.7245,20.7387,101900.0
2010-02-11 14:20:00,29.39,29.5,29.36,29.49,81200.0,20.7387,20.8163,20.7175,20.8092,81200.0
2010-02-11 14:30:00,29.49,29.5,29.38,29.4,93000.0,20.8092,20.8163,20.7316,20.7457,93000.0
2010-02-11 14:40:00,29.4,29.41,29.34,29.41,153400.0,20.7457,20.7528,20.7034,20.7528,153400.0
2010-02-11 14:50:00,29.42,29.44,29.3,29.3,99400.0,20.7598,20.7739,20.6751,20.6751,99400.0
2010-02-11 15:00:00,29.3,29.38,29.3,29.36,89700.0,20.6751,20.7316,20.6751,20.7175,89700.0
2010-02-11 15:10:00,29.36,29.37,29.35,29.36,79700.0,20.7175,20.7245,20.7104,20.7175,79700.0
2010-02-11 15:20:00,29.35,29.39,29.32,29.33,78000.0,20.7104,20.7387,20.6893,20.6963,78000.0
2010-02-11 15:30:00,29.33,29.44,29.33,29.37,144000.0,20.6963,20.7739,20.6963,20.7245,144000.0
2010-02-11 15:40:00,29.37,29.4,29.35,29.36,151400.0,20.7245,20.7457,20.7104,20.7175,151400.0
2010-02-11 15:50:00,29.35,29.42,29.35,29.4,350500.0,20.7104,20.7598,20.7104,20.7457,350500.0
2010-02-12 09:30:00,29.19,29.31,29.09,29.15,246400.0,20.5975,20.6822,20.527,20.5693,246400.0
2010-02-12 09:40:00,29.15,29.35,29.06,29.32,252600.0,20.5693,20.7104,20.5058,20.6893,252600.0
2010-02-12 09:50:00,29.32,29.43,29.28,29.4,141900.0,20.6893,20.7669,20.661,20.7457,141900.0
2010-02-12 10:00:00,29.4,29.4,29.29,29.32,106800.0,20.7457,20.7457,20.6681,20.6893,106800.0
2010-02-12 10:10:00,29.32,29.41,29.2,29.24,395100.0,20.6893,20.7528,20.6046,20.6328,395100.0
2010-02-12 10:20:00,29.24,29.3,29.23,29.27,158500.0,20.6328,20.6751,20.6258,20.654,158500.0
2010-02-12 10:30:00,29.28,29.31,29.25,29.29,177600.0,20.661,20.6822,20.6399,20.6681,177600.0
2010-02-12 10:40:00,29.28,29.35,29.27,29.35,93400.0,20.661,20.7104,20.654,20.7104,93400.0
2010-02-12 10:50:00,29.35,29.35,29.25,29.29,131900.0,20.7104,20.7104,20.6399,20.6681,131900.0
2010-02-12 11:00:00,29.28,29.29,29.22,29.25,97700.0,20.661,20.6681,20.6187,20.6399,97700.0
2010-02-12 11:10:00,29.25,29.31,29.22,29.24,79900.0,20.6399,20.6822,20.6187,20.6328,79900.0
2010-02-12 11:20:00,29.25,29.36,29.25,29.36,78700.0,20.6399,20.7175,20.6399,20.7175,78700.0
2010-02-12 11:30:00,29.37,29.4,29.33,29.36,170900.0,20.7245,20.7457,20.6963,20.7175,170900.0
2010-02-12 11:40:00,29.36,29.39,29.34,29.36,123800.0,20.7175,20.7387,20.7034,20.7175,123800.0
2010-02-12 11:50:00,29.36,29.36,29.3,29.3,47400.0,20.7175,20.7175,20.6751,20.6751,47400.0
2010-02-12 12:00:00,29.3,29.38,29.3,29.36,66600.0,20.6751,20.7316,20.6751,20.7175,66600.0
2010-02-12 12:10:00,29.37,29.45,29.36,29.43,162300.0,20.7245,20.781,20.7175,20.7669,162300.0
2010-02-12 12:20:00,29.44,29.47,29.34,29.35,87300.0,20.7739,20.7951,20.7034,20.7104,87300.0
2010-02-12 12:30:00,29.36,29.37,29.3,29.32,76100.0,20.7175,20.7245,20.6751,20.6893,76100.0
2010-02-12 12:40:00,29.32,29.4,29.31,29.32,49900.0,20.6893,20.7457,20.6822,20.6893,49900.0
2010-02-12 12:50:00,29.33,29.35,29.3,29.33,143400.0,20.6963,20.7104,20.6751,20.6963,143400.0
2010-02-12 13:00:00,29.32,29.39,29.32,29.38,67200.0,20.6893,20.7387,20.6893,20.7316,67200.0
2010-02-12 13:10:00,29.39,29.39,29.21,29.25,111700.0,20.7387,20.7387,20.6116,20.6399,111700.0
2010-02-12 13:20:00,29.25,29.31,29.24,29.31,163700.0,20.6399,20.6822,20.6328,20.6822,163700.0
2010-02-12 13:30:00,29.3,29.32,29.25,29.3,95100.0,20.6751,20.6893,20.6399,20.6751,95100.0
2010-02-12 13:40:00,29.3,29.34,29.3,29.3,68100.0,20.6751,20.7034,20.6751,20.6751,68100.0
2010-02-12 13:50:00,29.31,29.33,29.3,29.33,31500.0,20.6822,20.6963,20.6751,20.6963,31500.0
2010-02-12 14:00:00,29.34,29.35,29.32,29.34,48000.0,20.7034,20.7104,20.6893,20.7034,48000.0
2010-02-12 14:10:00,29.35,29.44,29.34,29.42,87800.0,20.7104,20.7739,20.7034,20.7598,87800.0
2010-02-12 14:20:00,29.43,29.5,29.41,29.44,112900.0,20.7669,20.8163,20.7528,20.7739,112900.0
2010-02-12 14:30:00,29.43,29.49,29.43,29.45,52500.0,20.7669,20.8092,20.7669,20.781,52500.0
2010-02-12 14:40:00,29.45,29.49,29.42,29.49,77200.0,20.781,20.8092,20.7598,20.8092,77200.0
2010-02-12 14:50:00,29.48,29.53,29.43,29.45,62100.0,20.8022,20.8374,20.7669,20.781,62100.0
2010-02-12 15:00:00,29.45,29.45,29.37,29.41,77100.0,20.781,20.781,20.7245,20.7528,77100.0
2010-02-12 15:10:00,29.41,29.41,29.34,29.35,89100.0,20.7528,20.7528,20.7034,20.7104,89100.0
2010-02-12 15:20:00,29.36,29.43,29.34,29.37,80700.0,20.7175,20.7669,20.7034,20.7245,80700.0
2010-02-12 15:30:00,29.38,29.43,29.34,29.4,159500.0,20.7316,20.7669,20.7034,20.7457,159500.0
2010-02-12 15:40:00,29.41,29.54,29.41,29.51,185100.0,20.7528,20.8445,20.7528,20.8233,185100.0
2010-02-12 15:50:00,29.51,29.59,29.47,29.59,546200.0,20.8233,20.8798,20.7951,20.8798,546200.0
2010-02-16 09:30:00,30.02,30.25,29.93,30.1,353100.0,21.1832,21.3455,21.1197,21.2397,353100.0
2010-02-16 09:40:00,30.09,30.09,29.87,29.91,106300.0,21.2326,21.2326,21.0774,21.1056,106300.0
2010-02-16 09:50:00,29.92,29.94,29.86,29.89,138900.0,21.1126,21.1268,21.0703,21.0915,138900.0
2010-02-16 10:00:00,29.9,30.02,29.89,29.95,119100.0,21.0985,21.1832,21.0915,21.1338,119100.0
2010-02-16 10:10:00,29.95,30.03,29.94,29.97,91000.0,21.1338,21.1903,21.1268,21.1479,91000.0
2010-02-16 10:20:00,29.97,29.98,29.85,29.87,100100.0,21.1479,21.155,21.0632,21.0774,100100.0
2010-02-16 10:30:00,29.87,30.04,29.87,30.02,143700.0,21.0774,21.1973,21.0774,21.1832,143700.0
2010-02-16 10:40:00,30.03,30.1,29.99,30.01,146500.0,21.1903,21.2397,21.162,21.1761,146500.0
2010-02-16 10:50:00,30.01,30.01,29.93,29.94,48600.0,21.1761,21.1761,21.1197,21.1268,48600.0
2010-02-16 11:00:00,29.94,30.0,29.92,29.95,88200.0,21.1268,21.1691,21.1126,21.1338,88200.0
2010-02-16 11:10:00,29.96,30.0,29.94,30.0,119500.0,21.1409,21.1691,21.1268,21.1691,119500.0
2010-02-16 11:20:00,30.0,30.18,30.0,30.18,170500.0,21.1691,21.2961,21.1691,21.2961,170500.0
2010-02-16 11:30:00,30.19,30.23,30.1,30.22,97300.0,21.3032,21.3314,21.2397,21.3243,97300.0
2010-02-16 11:40:00,30.23,30.37,30.2,30.22,215900.0,21.3314,21.4302,21.3102,21.3243,215900.0
2010-02-16 11:50:00,30.22,30.26,30.2,30.25,67400.0,21.3243,21.3526,21.3102,21.3455,67400.0
2010-02-16 12:00:00,30.25,30.29,30.2,30.28,114600.0,21.3455,21.3737,21.3102,21.3667,114600.0
2010-02-16 12:10:00,30.28,30.36,30.27,30.34,99200.0,21.3667,21.4231,21.3596,21.409,99200.0
2010-02-16 12:20:00,30.34,30.35,30.31,30.31,103500.0,21.409,21.4161,21.3878,21.3878,103500.0
2010-02-16 12:30:00,30.31,30.42,30.29,30.41,106300.0,21.3878,21.4655,21.3737,21.4584,106300.0
2010-02-16 12:40:00,30.4,30.4,30.31,30.31,74800.0,21.4513,21.4513,21.3878,21.3878,74800.0
2010-02-16 12:50:00,30.32,30.43,30.3,30.42,125700.0,21.3949,21.4725,21.3808,21.4655,125700.0
2010-02-16 13:00:00,30.41,30.43,30.36,30.42,101100.0,21.4584,21.4725,21.4231,21.4655,101100.0
2010-02-16 13:10:00,30.42,30.49,30.39,30.39,133100.0,21.4655,21.5149,21.4443,21.4443,133100.0
2010-02-16 13:20:00,30.39,30.49,30.38,30.49,74500.0,21.4443,21.5149,21.4372,21.5149,74500.0
2010-02-16 13:30:00,30.49,30.51,30.42,30.44,83300.0,21.5149,21.529,21.4655,21.4796,83300.0
2010-02-16 13:40:00,30.43,30.51,30.42,30.5,56100.0,21.4725,21.529,21.4655,21.5219,56100.0
2010-02-16 13:50:00,30.5,30.5,30.48,30.5,38100.0,21.5219,21.5219,21.5078,21.5219,38100.0
2010-02-16 14:00:00,30.5,30.53,30.46,30.51,152000.0,21.5219,21.5431,21.4937,21.529,152000.0
2010-02-16 14:10:00,30.51,30.56,30.5,30.52,92600.0,21.529,21.5642,21.5219,21.536,92600.0
2010-02-16 14:20:00,30.53,30.53,30.46,30.48,122800.0,21.5431,21.5431,21.4937,21.5078,122800.0
2010-02-16 14:30:00,30.49,30.49,30.4,30.4,64200.0,21.5149,21.5149,21.4513,21.4513,64200.0
2010-02-16 14:40:00,30.4,30.45,30.38,30.43,60000.0,21.4513,21.4866,21.4372,21.4725,60000.0
2010-02-16 14:50:00,30.42,30.46,30.4,30.43,82000.0,21.4655,21.4937,21.4513,21.4725,82000.0
2010-02-16 15:00:00,30.43,30.43,30.38,30.41,63600.0,21.4725,21.4725,21.4372,21.4584,63600.0
2010-02-16 15:10:00,30.41,30.43,30.39,30.43,80700.0,21.4584,21.4725,21.4443,21.4725,80700.0
2010-02-16 15:20:00,30.43,30.5,30.43,30.49,104300.0,21.4725,21.5219,21.4725,21.5149,104300.0
2010-02-16 15:30:00,30.49,30.53,30.47,30.47,236000.0,21.5149,21.5431,21.5007,21.5007,236000.0
2010-02-16 15:40:00,30.47,30.53,30.47,30.52,328100.0,21.5007,21.5431,21.5007,21.536,328100.0
2010-02-16 15:50:00,30.52,30.53,30.46,30.51,668300.0,21.536,21.5431,21.4937,21.529,668300.0
2010-02-17 09:30:00,30.7,30.7,30.48,30.5,159000.0,21.663,21.663,21.5078,21.5219,159000.0
2010-02-17 09:40:00,30.49,30.64,30.49,30.64,139900.0,21.5149,21.6207,21.5149,21.6207,139900.0
2010-02-17 09:50:00,30.64,30.66,30.55,30.59,102700.0,21.6207,21.6348,21.5572,21.5854,102700.0
2010-02-17 10:00:00,30.59,30.63,30.52,30.62,206300.0,21.5854,21.6136,21.536,21.6066,206300.0
2010-02-17 10:10:00,30.61,30.61,30.54,30.56,132500.0,21.5995,21.5995,21.5501,21.5642,132500.0
2010-02-17 10:20:00,30.57,30.57,30.47,30.53,144100.0,21.5713,21.5713,21.5007,21.5431,144100.0
2010-02-17 10:30:00,30.53,30.54,30.49,30.53,139400.0,21.5431,21.5501,21.5149,21.5431,139400.0
2010-02-17 10:40:00,30.53,30.57,30.5,30.55,165700.0,21.5431,21.5713,21.5219,21.5572,165700.0
2010-02-17 10:50:00,30.56,30.59,30.54,30.55,88700.0,21.5642,21.5854,21.5501,21.5572,88700.0
2010-02-17 11:00:00,30.54,30.56,30.53,30.55,71100.0,21.5501,21.5642,21.5431,21.5572,71100.0
2010-02-17 11:10:00,30.54,30.56,30.48,30.52,91800.0,21.5501,21.5642,21.5078,21.536,91800.0
2010-02-17 11:20:00,30.51,30.56,30.49,30.54,49400.0,21.529,21.5642,21.5149,21.5501,49400.0
2010-02-17 11:30:00,30.53,30.57,30.5,30.57,203800.0,21.5431,21.5713,21.5219,21.5713,203800.0
2010-02-17 11:40:00,30.57,30.6,30.53,30.59,69100.0,21.5713,21.5925,21.5431,21.5854,69100.0
2010-02-17 11:50:00,30.59,30.62,30.58,30.58,40900.0,21.5854,21.6066,21.5784,21.5784,40900.0
2010-02-17 12:00:00,30.58,30.63,30.58,30.61,35700.0,21.5784,21.6136,21.5784,21.5995,35700.0
2010-02-17 12:10:00,30.62,30.67,30.59,30.64,92100.0,21.6066,21.6419,21.5854,21.6207,92100.0
2010-02-17 12:20:00,30.64,30.66,30.6,30.66,55700.0,21.6207,21.6348,21.5925,21.6348,55700.0
2010-02-17 12:30:00,30.65,30.67,30.6,30.6,65500.0,21.6278,21.6419,21.5925,21.5925,65500.0
2010-02-17 12:40:00,30.61,30.63,30.57,30.59,58900.0,21.5995,21.6136,21.5713,21.5854,58900.0
2010-02-17 12:50:00,30.58,30.6,30.57,30.6,29800.0,21.5784,21.5925,21.5713,21.5925,29800.0
2010-02-17 13:00:00,30.6,30.66,30.58,30.66,95100.0,21.5925,21.6348,21.5784,21.6348,95100.0
2010-02-17 13:10:00,30.66,30.69,30.65,30.67,50100.0,21.6348,21.656,21.6278,21.6419,50100.0
2010-02-17 13:20:00,30.67,30.69,30.64,30.64,47200.0,21.6419,21.656,21.6207,21.6207,47200.0
2010-02-17 13:30:00,30.63,30.64,30.59,30.63,85100.0,21.6136,21.6207,21.5854,21.6136,85100.0
2010-02-17 13:40:00,30.63,30.64,30.59,30.6,49700.0,21.6136,21.6207,21.5854,21.5925,49700.0
2010-02-17 13:50:00,30.61,30.63,30.6,30.63,31400.0,21.5995,21.6136,21.5925,21.6136,31400.0
2010-02-17 14:00:00,30.62,30.67,30.55,30.67,159500.0,21.6066,21.6419,21.5572,21.6419,159500.0
2010-02-17 14:10:00,30.68,30.7,30.63,30.65,88800.0,21.6489,21.663,21.6136,21.6278,88800.0
2010-02-17 14:20:00,30.64,30.7,30.61,30.66,110900.0,21.6207,21.663,21.5995,21.6348,110900.0
2010-02-17 14:30:00,30.66,30.67,30.63,30.67,144800.0,21.6348,21.6419,21.6136,21.6419,144800.0
2010-02-17 14:40:00,30.68,30.68,30.66,30.67,38600.0,21.6489,21.6489,21.6348,21.6419,38600.0
2010-02-17 14:50:00,30.67,30.7,30.65,30.7,93600.0,21.6419,21.663,21.6278,21.663,93600.0
2010-02-17 15:00:00,30.7,30.72,30.67,30.72,150200.0,21.663,21.6772,21.6419,21.6772,150200.0
2010-02-17 15:10:00,30.72,30.73,30.68,30.69,111400.0,21.6772,21.6842,21.6489,21.656,111400.0
2010-02-17 15:20:00,30.69,30.75,30.69,30.7,143200.0,21.656,21.6983,21.656,21.663,143200.0
2010-02-17 15:30:00,30.7,30.71,30.66,30.66,130300.0,21.663,21.6701,21.6348,21.6348,130300.0
2010-02-17 15:40:00,30.67,30.7,30.63,30.63,211100.0,21.6419,21.663,21.6136,21.6136,211100.0
2010-02-17 15:50:00,30.64,30.7,30.62,30.68,508200.0,21.6207,21.663,21.6066,21.6489,508200.0
2010-02-18 09:30:00,30.56,30.81,30.56,30.69,149700.0,21.5642,21.7407,21.5642,21.656,149700.0
2010-02-18 09:40:00,30.7,30.83,30.7,30.75,176600.0,21.663,21.7548,21.663,21.6983,176600.0
2010-02-18 09:50:00,30.75,30.8,30.69,30.72,97400.0,21.6983,21.7336,21.656,21.6772,97400.0
2010-02-18 10:00:00,30.72,30.9,30.69,30.8,176400.0,21.6772,21.8042,21.656,21.7336,176400.0
2010-02-18 10:10:00,30.81,30.94,30.8,30.91,212600.0,21.7407,21.8324,21.7336,21.8112,212600.0
2010-02-18 10:20:00,30.93,30.95,30.87,30.89,65900.0,21.8253,21.8394,21.783,21.7971,65900.0
2010-02-18 10:30:00,30.9,30.94,30.84,30.94,148500.0,21.8042,21.8324,21.7618,21.8324,148500.0
2010-02-18 10:40:00,30.94,30.96,30.91,30.96,65300.0,21.8324,21.8465,21.8112,21.8465,65300.0
2010-02-18 10:50:00,30.96,31.04,30.94,30.96,152000.0,21.8465,21.903,21.8324,21.8465,152000.0
2010-02-18 11:00:00,30.96,30.99,30.94,30.99,53000.0,21.8465,21.8677,21.8324,21.8677,53000.0
2010-02-18 11:10:00,30.99,31.0,30.9,30.91,69800.0,21.8677,21.8747,21.8042,21.8112,69800.0
2010-02-18 11:20:00,30.92,30.97,30.9,30.92,83300.0,21.8183,21.8536,21.8042,21.8183,83300.0
2010-02-18 11:30:00,30.92,30.98,30.91,30.96,44300.0,21.8183,21.8606,21.8112,21.8465,44300.0
2010-02-18 11:40:00,30.96,31.01,30.96,30.97,51200.0,21.8465,21.8818,21.8465,21.8536,51200.0
2010-02-18 11:50:00,30.96,31.01,30.91,30.95,39500.0,21.8465,21.8818,21.8112,21.8394,39500.0
2010-02-18 12:00:00,30.94,31.01,30.94,30.99,39100.0,21.8324,21.8818,21.8324,21.8677,39100.0
2010-02-18 12:10:00,30.99,31.02,30.96,31.0,73200.0,21.8677,21.8888,21.8465,21.8747,73200.0
2010-02-18 12:20:00,31.01,31.01,30.98,30.98,50700.0,21.8818,21.8818,21.8606,21.8606,50700.0
2010-02-18 12:30:00,30.98,31.02,30.95,31.02,58300.0,21.8606,21.8888,21.8394,21.8888,58300.0
2010-02-18 12:40:00,31.02,31.07,31.01,31.03,61000.0,21.8888,21.9241,21.8818,21.8959,61000.0
2010-02-18 12:50:00,31.03,31.04,30.98,30.99,50700.0,21.8959,21.903,21.8606,21.8677,50700.0
2010-02-18 13:00:00,30.99,31.04,30.99,31.03,82300.0,21.8677,21.903,21.8677,21.8959,82300.0
2010-02-18 13:10:00,31.03,31.08,31.0,31.08,91200.0,21.8959,21.9312,21.8747,21.9312,91200.0
2010-02-18 13:20:00,31.08,31.09,31.07,31.09,26800.0,21.9312,21.9382,21.9241,21.9382,26800.0
2010-02-18 13:30:00,31.09,31.11,31.08,31.1,48800.0,21.9382,21.9523,21.9312,21.9453,48800.0
2010-02-18 13:40:00,31.1,31.12,31.09,31.11,43300.0,21.9453,21.9594,21.9382,21.9523,43300.0
2010-02-18 13:50:00,31.11,31.13,31.07,31.08,73500.0,21.9523,21.9665,21.9241,21.9312,73500.0
2010-02-18 14:00:00,31.08,31.09,31.05,31.08,43300.0,21.9312,21.9382,21.91,21.9312,43300.0
2010-02-18 14:10:00,31.08,31.19,31.07,31.19,74100.0,21.9312,22.0088,21.9241,22.0088,74100.0
2010-02-18 14:20:00,31.18,31.21,31.15,31.18,67000.0,22.0017,22.0229,21.9806,22.0017,67000.0
2010-02-18 14:30:00,31.18,31.25,31.17,31.21,61100.0,22.0017,22.0511,21.9947,22.0229,61100.0
2010-02-18 14:40:00,31.22,31.24,31.14,31.22,119100.0,22.03,22.0441,21.9735,22.03,119100.0
2010-02-18 14:50:00,31.23,31.23,31.17,31.21,80200.0,22.037,22.037,21.9947,22.0229,80200.0
2010-02-18 15:00:00,31.21,31.24,31.16,31.2,68000.0,22.0229,22.0441,21.9876,22.0159,68000.0
2010-02-18 15:10:00,31.21,31.22,31.17,31.2,233000.0,22.0229,22.03,21.9947,22.0159,233000.0
2010-02-18 15:20:00,31.21,31.23,31.15,31.22,205400.0,22.0229,22.037,21.9806,22.03,205400.0
2010-02-18 15:30:00,31.22,31.24,31.19,31.23,192400.0,22.03,22.0441,22.0088,22.037,192400.0
2010-02-18 15:40:00,31.23,31.3,31.23,31.29,398000.0,22.037,22.0864,22.037,22.0794,398000.0
2010-02-18 15:50:00,31.3,31.3,31.23,31.24,725100.0,22.0864,22.0864,22.037,22.0441,725100.0
2010-02-19 09:30:00,31.07,31.12,30.88,31.08,457000.0,21.9241,21.9594,21.7901,21.9312,457000.0
2010-02-19 09:40:00,31.09,31.11,30.98,31.05,55400.0,21.9382,21.9523,21.8606,21.91,55400.0
2010-02-19 09:50:00,31.06,31.07,30.88,30.89,123900.0,21.9171,21.9241,21.7901,21.7971,123900.0
2010-02-19 10:00:00,30.88,30.94,30.87,30.91,100000.0,21.7901,21.8324,21.783,21.8112,100000.0
2010-02-19 10:10:00,30.91,30.99,30.89,30.94,65400.0,21.8112,21.8677,21.7971,21.8324,65400.0
2010-02-19 10:20:00,30.93,31.04,30.93,30.98,78900.0,21.8253,21.903,21.8253,21.8606,78900.0
2010-02-19 10:30:00,30.98,31.07,30.97,31.04,69100.0,21.8606,21.9241,21.8536,21.903,69100.0
2010-02-19 10:40:00,31.05,31.1,31.02,31.07,96900.0,21.91,21.9453,21.8888,21.9241,96900.0
2010-02-19 10:50:00,31.07,31.11,31.03,31.09,53800.0,21.9241,21.9523,21.8959,21.9382,53800.0
2010-02-19 11:00:00,31.1,31.12,31.07,31.12,31400.0,21.9453,21.9594,21.9241,21.9594,31400.0
2010-02-19 11:10:00,31.12,31.23,31.12,31.15,54300.0,21.9594,22.037,21.9594,21.9806,54300.0
2010-02-19 11:20:00,31.16,31.25,31.16,31.24,71800.0,21.9876,22.0511,21.9876,22.0441,71800.0
2010-02-19 11:30:00,31.24,31.25,31.18,31.2,50100.0,22.0441,22.0511,22.0017,22.0159,50100.0
2010-02-19 11:40:00,31.2,31.21,31.17,31.17,29900.0,22.0159,22.0229,21.9947,21.9947,29900.0
2010-02-19 11:50:00,31.17,31.22,31.16,31.22,62700.0,21.9947,22.03,21.9876,22.03,62700.0
2010-02-19 12:00:00,31.23,31.24,31.17,31.19,64900.0,22.037,22.0441,21.9947,22.0088,64900.0
2010-02-19 12:10:00,31.19,31.21,31.1,31.12,85000.0,22.0088,22.0229,21.9453,21.9594,85000.0
2010-02-19 12:20:00,31.13,31.16,31.12,31.12,154900.0,21.9665,21.9876,21.9594,21.9594,154900.0
2010-02-19 12:30:00,31.13,31.18,31.13,31.17,650300.0,21.9665,22.0017,21.9665,21.9947,650300.0
2010-02-19 12:40:00,31.18,31.22,31.18,31.18,329300.0,22.0017,22.03,22.0017,22.0017,329300.0
2010-02-19 12:50:00,31.19,31.19,31.15,31.16,40000.0,22.0088,22.0088,21.9806,21.9876,40000.0
2010-02-19 13:00:00,31.18,31.2,31.16,31.19,35000.0,22.0017,22.0159,21.9876,22.0088,35000.0
2010-02-19 13:10:00,31.18,31.18,31.13,31.15,40500.0,22.0017,22.0017,21.9665,21.9806,40500.0
2010-02-19 13:20:00,31.15,31.18,31.14,31.15,154000.0,21.9806,22.0017,21.9735,21.9806,154000.0
2010-02-19 13:30:00,31.15,31.18,31.15,31.17,80300.0,21.9806,22.0017,21.9806,21.9947,80300.0
2010-02-19 13:40:00,31.17,31.2,31.16,31.18,64700.0,21.9947,22.0159,21.9876,22.0017,64700.0
2010-02-19 13:50:00,31.18,31.21,31.14,31.14,138500.0,22.0017,22.0229,21.9735,21.9735,138500.0
2010-02-19 14:00:00,31.14,31.17,31.14,31.15,91100.0,21.9735,21.9947,21.9735,21.9806,91100.0
2010-02-19 14:10:00,31.15,31.21,31.15,31.19,48100.0,21.9806,22.0229,21.9806,22.0088,48100.0
2010-02-19 14:20:00,31.19,31.21,31.16,31.19,39500.0,22.0088,22.0229,21.9876,22.0088,39500.0
2010-02-19 14:30:00,31.18,31.22,31.18,31.21,49000.0,22.0017,22.03,22.0017,22.0229,49000.0
2010-02-19 14:40:00,31.21,31.23,31.18,31.2,56400.0,22.0229,22.037,22.0017,22.0159,56400.0
2010-02-19 14:50:00,31.21,31.25,31.2,31.21,33400.0,22.0229,22.0511,22.0159,22.0229,33400.0
2010-02-19 15:00:00,31.21,31.23,31.19,31.21,40700.0,22.0229,22.037,22.0088,22.0229,40700.0
2010-02-19 15:10:00,31.21,31.22,31.14,31.17,43600.0,22.0229,22.03,21.9735,21.9947,43600.0
2010-02-19 15:20:00,31.17,31.18,31.15,31.15,141600.0,21.9947,22.0017,21.9806,21.9806,141600.0
2010-02-19 15:30:00,31.16,31.23,31.16,31.2,104600.0,21.9876,22.037,21.9876,22.0159,104600.0
2010-02-19 15:40:00,31.21,31.28,31.2,31.28,166700.0,22.0229,22.0723,22.0159,22.0723,166700.0
2010-02-19 15:50:00,31.27,31.28,31.18,31.21,418700.0,22.0653,22.0723,22.0017,22.0229,418700.0
2010-02-22 09:30:00,31.22,31.22,31.02,31.14,83800.0,22.03,22.03,21.8888,21.9735,83800.0
2010-02-22 09:40:00,31.13,31.18,31.05,31.09,65800.0,21.9665,22.0017,21.91,21.9382,65800.0
2010-02-22 09:50:00,31.09,31.15,31.09,31.13,42700.0,21.9382,21.9806,21.9382,21.9665,42700.0
2010-02-22 10:00:00,31.13,31.14,31.08,31.09,131700.0,21.9665,21.9735,21.9312,21.9382,131700.0
2010-02-22 10:10:00,31.1,31.19,31.09,31.13,31300.0,21.9453,22.0088,21.9382,21.9665,31300.0
2010-02-22 10:20:00,31.13,31.19,31.12,31.17,67100.0,21.9665,22.0088,21.9594,21.9947,67100.0
2010-02-22 10:30:00,31.18,31.23,31.18,31.23,84000.0,22.0017,22.037,22.0017,22.037,84000.0
2010-02-22 10:40:00,31.23,31.27,31.2,31.26,79200.0,22.037,22.0653,22.0159,22.0582,79200.0
2010-02-22 10:50:00,31.27,31.37,31.26,31.31,141800.0,22.0653,22.1358,22.0582,22.0935,141800.0
2010-02-22 11:00:00,31.3,31.31,31.23,31.24,54100.0,22.0864,22.0935,22.037,22.0441,54100.0
2010-02-22 11:10:00,31.24,31.3,31.23,31.3,66600.0,22.0441,22.0864,22.037,22.0864,66600.0
2010-02-22 11:20:00,31.29,31.31,31.25,31.28,43000.0,22.0794,22.0935,22.0511,22.0723,43000.0
2010-02-22 11:30:00,31.29,31.31,31.23,31.27,408400.0,22.0794,22.0935,22.037,22.0653,408400.0
2010-02-22 11:40:00,31.27,31.3,31.25,31.3,39600.0,22.0653,22.0864,22.0511,22.0864,39600.0
2010-02-22 11:50:00,31.3,31.34,31.28,31.33,53900.0,22.0864,22.1146,22.0723,22.1076,53900.0
2010-02-22 12:00:00,31.34,31.37,31.3,31.34,58400.0,22.1146,22.1358,22.0864,22.1146,58400.0
2010-02-22 12:10:00,31.33,31.35,31.27,31.29,63800.0,22.1076,22.1217,22.0653,22.0794,63800.0
2010-02-22 12:20:00,31.3,31.33,31.27,31.31,30400.0,22.0864,22.1076,22.0653,22.0935,30400.0
2010-02-22 12:30:00,31.31,31.33,31.29,31.3,39300.0,22.0935,22.1076,22.0794,22.0864,39300.0
2010-02-22 12:40:00,31.3,31.3,31.26,31.26,41600.0,22.0864,22.0864,22.0582,22.0582,41600.0
2010-02-22 12:50:00,31.26,31.27,31.24,31.24,138300.0,22.0582,22.0653,22.0441,22.0441,138300.0
2010-02-22 13:00:00,31.25,31.28,31.23,31.27,58100.0,22.0511,22.0723,22.037,22.0653,58100.0
2010-02-22 13:10:00,31.28,31.28,31.26,31.28,13900.0,22.0723,22.0723,22.0582,22.0723,13900.0
2010-02-22 13:20:00,31.27,31.32,31.27,31.28,36200.0,22.0653,22.1005,22.0653,22.0723,36200.0
2010-02-22 13:30:00,31.28,31.33,31.27,31.31,33100.0,22.0723,22.1076,22.0653,22.0935,33100.0
2010-02-22 13:40:00,31.31,31.35,31.31,31.35,24100.0,22.0935,22.1217,22.0935,22.1217,24100.0
2010-02-22 13:50:00,31.35,31.35,31.3,31.33,33300.0,22.1217,22.1217,22.0864,22.1076,33300.0
2010-02-22 14:00:00,31.32,31.35,31.3,31.35,26900.0,22.1005,22.1217,22.0864,22.1217,26900.0
2010-02-22 14:10:00,31.34,31.35,31.29,31.31,39500.0,22.1146,22.1217,22.0794,22.0935,39500.0
2010-02-22 14:20:00,31.3,31.32,31.29,31.31,105700.0,22.0864,22.1005,22.0794,22.0935,105700.0
2010-02-22 14:30:00,31.32,31.34,31.31,31.33,22700.0,22.1005,22.1146,22.0935,22.1076,22700.0
2010-02-22 14:40:00,31.33,31.35,31.29,31.32,87100.0,22.1076,22.1217,22.0794,22.1005,87100.0
2010-02-22 14:50:00,31.32,31.35,31.31,31.34,52700.0,22.1005,22.1217,22.0935,22.1146,52700.0
2010-02-22 15:00:00,31.33,31.38,31.33,31.38,72000.0,22.1076,22.1429,22.1076,22.1429,72000.0
2010-02-22 15:10:00,31.38,31.45,31.36,31.45,95900.0,22.1429,22.1923,22.1288,22.1923,95900.0
2010-02-22 15:20:00,31.45,31.48,31.42,31.42,59700.0,22.1923,22.2134,22.1711,22.1711,59700.0
2010-02-22 15:30:00,31.42,31.44,31.38,31.43,112800.0,22.1711,22.1852,22.1429,22.1782,112800.0
2010-02-22 15:40:00,31.43,31.45,31.37,31.4,344400.0,22.1782,22.1923,22.1358,22.157,344400.0
2010-02-22 15:50:00,31.4,31.41,31.37,31.4,403400.0,22.157,22.164,22.1358,22.157,403400.0
2010-02-23 09:30:00,31.29,31.32,31.16,31.3,87800.0,22.0794,22.1005,21.9876,22.0864,87800.0
2010-02-23 09:40:00,31.31,31.54,31.3,31.51,265100.0,22.0935,22.2558,22.0864,22.2346,265100.0
2010-02-23 09:50:00,31.5,31.62,31.39,31.58,167400.0,22.2275,22.3122,22.1499,22.284,167400.0
2010-02-23 10:00:00,31.57,31.62,31.42,31.58,371700.0,22.2769,22.3122,22.1711,22.284,371700.0
2010-02-23 10:10:00,31.57,31.58,31.4,31.42,250500.0,22.2769,22.284,22.157,22.1711,250500.0
2010-02-23 10:20:00,31.43,31.53,31.4,31.48,218300.0,22.1782,22.2487,22.157,22.2134,218300.0
2010-02-23 10:30:00,31.47,31.5,31.4,31.45,240000.0,22.2064,22.2275,22.157,22.1923,240000.0
2010-02-23 10:40:00,31.46,31.46,31.4,31.41,125000.0,22.1993,22.1993,22.157,22.164,125000.0
2010-02-23 10:50:00,31.41,31.51,31.41,31.5,102700.0,22.164,22.2346,22.164,22.2275,102700.0
2010-02-23 11:00:00,31.49,31.51,31.44,31.46,118300.0,22.2205,22.2346,22.1852,22.1993,118300.0
2010-02-23 11:10:00,31.47,31.48,31.41,31.47,68000.0,22.2064,22.2134,22.164,22.2064,68000.0
2010-02-23 11:20:00,31.47,31.51,31.42,31.44,61500.0,22.2064,22.2346,22.1711,22.1852,61500.0
2010-02-23 11:30:00,31.44,31.44,31.4,31.43,66300.0,22.1852,22.1852,22.157,22.1782,66300.0
2010-02-23 11:40:00,31.43,31.43,31.39,31.4,136600.0,22.1782,22.1782,22.1499,22.157,136600.0
2010-02-23 11:50:00,31.4,31.42,31.35,31.35,106600.0,22.157,22.1711,22.1217,22.1217,106600.0
2010-02-23 12:00:00,31.36,31.37,31.31,31.35,80900.0,22.1288,22.1358,22.0935,22.1217,80900.0
2010-02-23 12:10:00,31.35,31.38,31.33,31.37,173900.0,22.1217,22.1429,22.1076,22.1358,173900.0
2010-02-23 12:20:00,31.37,31.39,31.35,31.37,67700.0,22.1358,22.1499,22.1217,22.1358,67700.0
2010-02-23 12:30:00,31.36,31.38,31.34,31.36,87900.0,22.1288,22.1429,22.1146,22.1288,87900.0
2010-02-23 12:40:00,31.37,31.37,31.34,31.37,84400.0,22.1358,22.1358,22.1146,22.1358,84400.0
2010-02-23 12:50:00,31.38,31.38,31.36,31.36,74500.0,22.1429,22.1429,22.1288,22.1288,74500.0
2010-02-23 13:00:00,31.36,31.36,31.31,31.33,66900.0,22.1288,22.1288,22.0935,22.1076,66900.0
2010-02-23 13:10:00,31.32,31.35,31.3,31.32,82100.0,22.1005,22.1217,22.0864,22.1005,82100.0
2010-02-23 13:20:00,31.32,31.38,31.3,31.31,104000.0,22.1005,22.1429,22.0864,22.0935,104000.0
2010-02-23 13:30:00,31.32,31.32,31.22,31.22,189600.0,22.1005,22.1005,22.03,22.03,189600.0
2010-02-23 13:40:00,31.23,31.23,31.16,31.21,70900.0,22.037,22.037,21.9876,22.0229,70900.0
2010-02-23 13:50:00,31.21,31.21,31.11,31.12,59100.0,22.0229,22.0229,21.9523,21.9594,59100.0
2010-02-23 14:00:00,31.12,31.12,31.06,31.11,70900.0,21.9594,21.9594,21.9171,21.9523,70900.0
2010-02-23 14:10:00,31.11,31.18,31.1,31.17,85800.0,21.9523,22.0017,21.9453,21.9947,85800.0
2010-02-23 14:20:00,31.15,31.2,31.13,31.16,74400.0,21.9806,22.0159,21.9665,21.9876,74400.0
2010-02-23 14:30:00,31.16,31.19,31.14,31.16,126200.0,21.9876,22.0088,21.9735,21.9876,126200.0
2010-02-23 14:40:00,31.16,31.25,31.14,31.25,118500.0,21.9876,22.0511,21.9735,22.0511,118500.0
2010-02-23 14:50:00,31.24,31.28,31.24,31.25,56400.0,22.0441,22.0723,22.0441,22.0511,56400.0
2010-02-23 15:00:00,31.24,31.25,31.18,31.18,133100.0,22.0441,22.0511,22.0017,22.0017,133100.0
2010-02-23 15:10:00,31.18,31.24,31.16,31.23,210600.0,22.0017,22.0441,21.9876,22.037,210600.0
2010-02-23 15:20:00,31.24,31.28,31.21,31.27,62800.0,22.0441,22.0723,22.0229,22.0653,62800.0
2010-02-23 15:30:00,31.26,31.26,31.2,31.2,126900.0,22.0582,22.0582,22.0159,22.0159,126900.0
2010-02-23 15:40:00,31.2,31.21,31.18,31.19,201500.0,22.0159,22.0229,22.0017,22.0088,201500.0
2010-02-23 15:50:00,31.19,31.2,31.15,31.17,452100.0,22.0088,22.0159,21.9806,21.9947,452100.0
2010-02-24 09:30:00,31.18,31.25,31.0,31.08,138600.0,22.0017,22.0511,21.8747,21.9312,138600.0
2010-02-24 09:40:00,31.09,31.1,31.0,31.1,120100.0,21.9382,21.9453,21.8747,21.9453,120100.0
2010-02-24 09:50:00,31.11,31.19,31.07,31.19,78900.0,21.9523,22.0088,21.9241,22.0088,78900.0
2010-02-24 10:00:00,31.18,31.25,31.1,31.19,174600.0,22.0017,22.0511,21.9453,22.0088,174600.0
2010-02-24 10:10:00,31.19,31.3,31.17,31.29,219300.0,22.0088,22.0864,21.9947,22.0794,219300.0
2010-02-24 10:20:00,31.29,31.3,31.21,31.22,115800.0,22.0794,22.0864,22.0229,22.03,115800.0
2010-02-24 10:30:00,31.22,31.27,31.19,31.27,194300.0,22.03,22.0653,22.0088,22.0653,194300.0
2010-02-24 10:40:00,31.27,31.3,31.18,31.23,308700.0,22.0653,22.0864,22.0017,22.037,308700.0
2010-02-24 10:50:00,31.23,31.25,31.2,31.21,88600.0,22.037,22.0511,22.0159,22.0229,88600.0
2010-02-24 11:00:00,31.21,31.29,31.18,31.26,133800.0,22.0229,22.0794,22.0017,22.0582,133800.0
2010-02-24 11:10:00,31.27,31.27,31.19,31.25,74500.0,22.0653,22.0653,22.0088,22.0511,74500.0
2010-02-24 11:20:00,31.25,31.25,31.19,31.24,82100.0,22.0511,22.0511,22.0088,22.0441,82100.0
2010-02-24 11:30:00,31.23,31.25,31.19,31.24,62800.0,22.037,22.0511,22.0088,22.0441,62800.0
2010-02-24 11:40:00,31.23,31.25,31.2,31.22,45100.0,22.037,22.0511,22.0159,22.03,45100.0
2010-02-24 11:50:00,31.22,31.26,31.2,31.2,51300.0,22.03,22.0582,22.0159,22.0159,51300.0
2010-02-24 12:00:00,31.2,31.21,31.15,31.17,66400.0,22.0159,22.0229,21.9806,21.9947,66400.0
2010-02-24 12:10:00,31.17,31.22,31.17,31.21,76100.0,21.9947,22.03,21.9947,22.0229,76100.0
2010-02-24 12:20:00,31.2,31.22,31.17,31.18,75600.0,22.0159,22.03,21.9947,22.0017,75600.0
2010-02-24 12:30:00,31.18,31.22,31.18,31.2,36000.0,22.0017,22.03,22.0017,22.0159,36000.0
2010-02-24 12:40:00,31.2,31.23,31.2,31.2,29800.0,22.0159,22.037,22.0159,22.0159,29800.0
2010-02-24 12:50:00,31.2,31.23,31.2,31.23,33300.0,22.0159,22.037,22.0159,22.037,33300.0
2010-02-24 13:00:00,31.23,31.24,31.19,31.21,62300.0,22.037,22.0441,22.0088,22.0229,62300.0
2010-02-24 13:10:00,31.2,31.23,31.2,31.22,143500.0,22.0159,22.037,22.0159,22.03,143500.0
2010-02-24 13:20:00,31.22,31.23,31.2,31.2,51400.0,22.03,22.037,22.0159,22.0159,51400.0
2010-02-24 13:30:00,31.2,31.22,31.19,31.22,55100.0,22.0159,22.03,22.0088,22.03,55100.0
2010-02-24 13:40:00,31.22,31.23,31.2,31.22,54800.0,22.03,22.037,22.0159,22.03,54800.0
2010-02-24 13:50:00,31.22,31.24,31.2,31.22,59900.0,22.03,22.0441,22.0159,22.03,59900.0
2010-02-24 14:00:00,31.23,31.24,31.14,31.15,107500.0,22.037,22.0441,21.9735,21.9806,107500.0
2010-02-24 14:10:00,31.15,31.17,31.14,31.14,73500.0,21.9806,21.9947,21.9735,21.9735,73500.0
2010-02-24 14:20:00,31.15,31.18,31.14,31.17,90300.0,21.9806,22.0017,21.9735,21.9947,90300.0
2010-02-24 14:30:00,31.17,31.17,31.05,31.05,119600.0,21.9947,21.9947,21.91,21.91,119600.0
2010-02-24 14:40:00,31.06,31.13,31.01,31.13,79800.0,21.9171,21.9665,21.8818,21.9665,79800.0
2010-02-24 14:50:00,31.13,31.17,31.11,31.12,64500.0,21.9665,21.9947,21.9523,21.9594,64500.0
2010-02-24 15:00:00,31.12,31.2,31.12,31.19,50100.0,21.9594,22.0159,21.9594,22.0088,50100.0
2010-02-24 15:10:00,31.19,31.22,31.17,31.19,47500.0,22.0088,22.03,21.9947,22.0088,47500.0
2010-02-24 15:20:00,31.19,31.19,31.15,31.19,80300.0,22.0088,22.0088,21.9806,22.0088,80300.0
2010-02-24 15:30:00,31.19,31.24,31.18,31.24,110800.0,22.0088,22.0441,22.0017,22.0441,110800.0
2010-02-24 15:40:00,31.24,31.26,31.2,31.2,176800.0,22.0441,22.0582,22.0159,22.0159,176800.0
2010-02-24 15:50:00,31.2,31.29,31.2,31.27,322700.0,22.0159,22.0794,22.0159,22.0653,322700.0
2010-02-25 09:30:00,30.83,30.89,30.68,30.7,321500.0,21.7548,21.7971,21.6489,21.663,321500.0
2010-02-25 09:40:00,30.7,30.86,30.65,30.82,260000.0,21.663,21.7759,21.6278,21.7477,260000.0
2010-02-25 09:50:00,30.83,30.93,30.81,30.88,114200.0,21.7548,21.8253,21.7407,21.7901,114200.0
2010-02-25 10:00:00,30.89,31.0,30.84,30.99,150700.0,21.7971,21.8747,21.7618,21.8677,150700.0
2010-02-25 10:10:00,30.97,31.02,30.92,31.01,161200.0,21.8536,21.8888,21.8183,21.8818,161200.0
2010-02-25 10:20:00,31.01,31.07,30.98,31.06,110300.0,21.8818,21.9241,21.8606,21.9171,110300.0
2010-02-25 10:30:00,31.04,31.07,30.98,31.0,97000.0,21.903,21.9241,21.8606,21.8747,97000.0
2010-02-25 10:40:00,31.0,31.04,30.98,31.03,71700.0,21.8747,21.903,21.8606,21.8959,71700.0
2010-02-25 10:50:00,31.02,31.11,31.02,31.08,116900.0,21.8888,21.9523,21.8888,21.9312,116900.0
2010-02-25 11:00:00,31.09,31.13,31.08,31.13,111600.0,21.9382,21.9665,21.9312,21.9665,111600.0
2010-02-25 11:10:00,31.12,31.13,31.06,31.07,75400.0,21.9594,21.9665,21.9171,21.9241,75400.0
2010-02-25 11:20:00,31.06,31.07,30.99,30.99,52600.0,21.9171,21.9241,21.8677,21.8677,52600.0
2010-02-25 11:30:00,30.99,31.04,30.98,30.98,60500.0,21.8677,21.903,21.8606,21.8606,60500.0
2010-02-25 11:40:00,30.98,31.03,30.98,30.99,59700.0,21.8606,21.8959,21.8606,21.8677,59700.0
2010-02-25 11:50:00,31.0,31.03,30.97,30.98,52300.0,21.8747,21.8959,21.8536,21.8606,52300.0
2010-02-25 12:00:00,30.98,31.03,30.94,31.01,71700.0,21.8606,21.8959,21.8324,21.8818,71700.0
2010-02-25 12:10:00,31.01,31.02,30.99,31.0,125500.0,21.8818,21.8888,21.8677,21.8747,125500.0
2010-02-25 12:20:00,31.0,31.01,30.96,30.98,48800.0,21.8747,21.8818,21.8465,21.8606,48800.0
2010-02-25 12:30:00,30.99,31.05,30.98,31.03,59900.0,21.8677,21.91,21.8606,21.8959,59900.0
2010-02-25 12:40:00,31.04,31.05,31.01,31.05,88200.0,21.903,21.91,21.8818,21.91,88200.0
2010-02-25 12:50:00,31.04,31.08,31.0,31.0,37300.0,21.903,21.9312,21.8747,21.8747,37300.0
2010-02-25 13:00:00,31.0,31.04,31.0,31.04,49900.0,21.8747,21.903,21.8747,21.903,49900.0
2010-02-25 13:10:00,31.04,31.05,31.02,31.02,46700.0,21.903,21.91,21.8888,21.8888,46700.0
2010-02-25 13:20:00,31.02,31.06,31.02,31.02,40100.0,21.8888,21.9171,21.8888,21.8888,40100.0
2010-02-25 13:30:00,31.02,31.05,31.02,31.04,40200.0,21.8888,21.91,21.8888,21.903,40200.0
2010-02-25 13:40:00,31.03,31.11,31.02,31.08,54500.0,21.8959,21.9523,21.8888,21.9312,54500.0
2010-02-25 13:50:00,31.08,31.13,31.08,31.12,73800.0,21.9312,21.9665,21.9312,21.9594,73800.0
2010-02-25 14:00:00,31.13,31.22,31.13,31.16,117600.0,21.9665,22.03,21.9665,21.9876,117600.0
2010-02-25 14:10:00,31.16,31.2,31.14,31.16,52400.0,21.9876,22.0159,21.9735,21.9876,52400.0
2010-02-25 14:20:00,31.15,31.17,31.11,31.13,79700.0,21.9806,21.9947,21.9523,21.9665,79700.0
2010-02-25 14:30:00,31.13,31.17,31.12,31.14,56600.0,21.9665,21.9947,21.9594,21.9735,56600.0
2010-02-25 14:40:00,31.13,31.2,31.11,31.16,74900.0,21.9665,22.0159,21.9523,21.9876,74900.0
2010-02-25 14:50:00,31.16,31.23,31.16,31.19,89400.0,21.9876,22.037,21.9876,22.0088,89400.0
2010-02-25 15:00:00,31.19,31.25,31.17,31.23,108100.0,22.0088,22.0511,21.9947,22.037,108100.0
2010-02-25 15:10:00,31.24,31.25,31.19,31.2,127800.0,22.0441,22.0511,22.0088,22.0159,127800.0
2010-02-25 15:20:00,31.19,31.25,31.17,31.23,94100.0,22.0088,22.0511,21.9947,22.037,94100.0
2010-02-25 15:30:00,31.24,31.24,31.19,31.21,169000.0,22.0441,22.0441,22.0088,22.0229,169000.0
2010-02-25 15:40:00,31.22,31.28,31.21,31.25,223100.0,22.03,22.0723,22.0229,22.0511,223100.0
2010-02-25 15:50:00,31.25,31.3,31.21,31.3,323100.0,22.0511,22.0864,22.0229,22.0864,323100.0
2010-02-26 09:30:00,31.21,31.4,31.21,31.24,91600.0,22.0229,22.157,22.0229,22.0441,91600.0
2010-02-26 09:40:00,31.24,31.24,31.07,31.09,115900.0,22.0441,22.0441,21.9241,21.9382,115900.0
2010-02-26 09:50:00,31.09,31.18,31.05,31.07,40600.0,21.9382,22.0017,21.91,21.9241,40600.0
2010-02-26 10:00:00,31.07,31.13,30.95,31.09,137600.0,21.9241,21.9665,21.8394,21.9382,137600.0
2010-02-26 10:10:00,31.09,31.14,31.07,31.11,67200.0,21.9382,21.9735,21.9241,21.9523,67200.0
2010-02-26 10:20:00,31.1,31.22,31.09,31.2,159200.0,21.9453,22.03,21.9382,22.0159,159200.0
2010-02-26 10:30:00,31.2,31.26,31.19,31.24,116200.0,22.0159,22.0582,22.0088,22.0441,116200.0
2010-02-26 10:40:00,31.23,31.26,31.14,31.17,87700.0,22.037,22.0582,21.9735,21.9947,87700.0
2010-02-26 10:50:00,31.17,31.22,31.14,31.19,65700.0,21.9947,22.03,21.9735,22.0088,65700.0
2010-02-26 11:00:00,31.18,31.18,31.12,31.17,56500.0,22.0017,22.0017,21.9594,21.9947,56500.0
2010-02-26 11:10:00,31.16,31.18,31.09,31.14,57400.0,21.9876,22.0017,21.9382,21.9735,57400.0
2010-02-26 11:20:00,31.14,31.14,31.05,31.05,43900.0,21.9735,21.9735,21.91,21.91,43900.0
2010-02-26 11:30:00,31.05,31.1,31.04,31.07,37900.0,21.91,21.9453,21.903,21.9241,37900.0
2010-02-26 11:40:00,31.06,31.08,31.05,31.06,41500.0,21.9171,21.9312,21.91,21.9171,41500.0
2010-02-26 11:50:00,31.06,31.08,31.02,31.08,37200.0,21.9171,21.9312,21.8888,21.9312,37200.0
2010-02-26 12:00:00,31.07,31.12,31.05,31.1,65500.0,21.9241,21.9594,21.91,21.9453,65500.0
2010-02-26 12:10:00,31.1,31.12,31.08,31.11,57100.0,21.9453,21.9594,21.9312,21.9523,57100.0
2010-02-26 12:20:00,31.11,31.13,31.08,31.11,60100.0,21.9523,21.9665,21.9312,21.9523,60100.0
2010-02-26 12:30:00,31.11,31.14,31.1,31.13,28300.0,21.9523,21.9735,21.9453,21.9665,28300.0
2010-02-26 12:40:00,31.13,31.17,31.13,31.14,73800.0,21.9665,21.9947,21.9665,21.9735,73800.0
2010-02-26 12:50:00,31.14,31.17,31.11,31.16,62300.0,21.9735,21.9947,21.9523,21.9876,62300.0
2010-02-26 13:00:00,31.17,31.17,31.13,31.16,106200.0,21.9947,21.9947,21.9665,21.9876,106200.0
2010-02-26 13:10:00,31.16,31.21,31.16,31.2,98700.0,21.9876,22.0229,21.9876,22.0159,98700.0
2010-02-26 13:20:00,31.19,31.23,31.15,31.23,64500.0,22.0088,22.037,21.9806,22.037,64500.0
2010-02-26 13:30:00,31.23,31.26,31.19,31.22,78900.0,22.037,22.0582,22.0088,22.03,78900.0
2010-02-26 13:40:00,31.22,31.24,31.19,31.23,41200.0,22.03,22.0441,22.0088,22.037,41200.0
2010-02-26 13:50:00,31.24,31.26,31.19,31.23,137500.0,22.0441,22.0582,22.0088,22.037,137500.0
2010-02-26 14:00:00,31.24,31.25,31.21,31.23,44500.0,22.0441,22.0511,22.0229,22.037,44500.0
2010-02-26 14:10:00,31.23,31.26,31.19,31.2,52100.0,22.037,22.0582,22.0088,22.0159,52100.0
2010-02-26 14:20:00,31.2,31.27,31.2,31.24,56400.0,22.0159,22.0653,22.0159,22.0441,56400.0
2010-02-26 14:30:00,31.24,31.24,31.19,31.2,55900.0,22.0441,22.0441,22.0088,22.0159,55900.0
2010-02-26 14:40:00,31.2,31.26,31.2,31.25,38400.0,22.0159,22.0582,22.0159,22.0511,38400.0
2010-02-26 14:50:00,31.26,31.26,31.2,31.26,82700.0,22.0582,22.0582,22.0159,22.0582,82700.0
2010-02-26 15:00:00,31.25,31.25,31.19,31.21,141600.0,22.0511,22.0511,22.0088,22.0229,141600.0
2010-02-26 15:10:00,31.22,31.26,31.18,31.23,168700.0,22.03,22.0582,22.0017,22.037,168700.0
2010-02-26 15:20:00,31.22,31.27,31.22,31.26,158500.0,22.03,22.0653,22.03,22.0582,158500.0
2010-02-26 15:30:00,31.25,31.27,31.19,31.21,216500.0,22.0511,22.0653,22.0088,22.0229,216500.0
2010-02-26 15:40:00,31.2,31.27,31.2,31.2,244400.0,22.0159,22.0653,22.0159,22.0159,244400.0
2010-02-26 15:50:00,31.2,31.3,31.19,31.23,297100.0,22.0159,22.0864,22.0088,22.037,297100.0
2010-03-01 09:30:00,31.25,31.57,31.24,31.42,236100.0,22.0511,22.2769,22.0441,22.1711,236100.0
2010-03-01 09:40:00,31.43,31.49,31.38,31.42,149600.0,22.1782,22.2205,22.1429,22.1711,149600.0
2010-03-01 09:50:00,31.43,31.5,31.41,31.5,121100.0,22.1782,22.2275,22.164,22.2275,121100.0
2010-03-01 10:00:00,31.49,31.64,31.45,31.61,172300.0,22.2205,22.3263,22.1923,22.3052,172300.0
2010-03-01 10:10:00,31.61,31.67,31.6,31.66,150400.0,22.3052,22.3475,22.2981,22.3404,150400.0
2010-03-01 10:20:00,31.65,31.67,31.57,31.59,265600.0,22.3334,22.3475,22.2769,22.2911,265600.0
2010-03-01 10:30:00,31.58,31.6,31.56,31.57,77000.0,22.284,22.2981,22.2699,22.2769,77000.0
2010-03-01 10:40:00,31.58,31.61,31.57,31.6,82000.0,22.284,22.3052,22.2769,22.2981,82000.0
2010-03-01 10:50:00,31.59,31.61,31.59,31.6,55000.0,22.2911,22.3052,22.2911,22.2981,55000.0
2010-03-01 11:00:00,31.6,31.63,31.59,31.61,53900.0,22.2981,22.3193,22.2911,22.3052,53900.0
2010-03-01 11:10:00,31.62,31.63,31.56,31.57,116200.0,22.3122,22.3193,22.2699,22.2769,116200.0
2010-03-01 11:20:00,31.56,31.57,31.48,31.53,95400.0,22.2699,22.2769,22.2134,22.2487,95400.0
2010-03-01 11:30:00,31.54,31.58,31.49,31.49,56000.0,22.2558,22.284,22.2205,22.2205,56000.0
2010-03-01 11:40:00,31.49,31.57,31.49,31.52,77800.0,22.2205,22.2769,22.2205,22.2417,77800.0
2010-03-01 11:50:00,31.51,31.59,31.51,31.59,41400.0,22.2346,22.2911,22.2346,22.2911,41400.0
2010-03-01 12:00:00,31.6,31.62,31.59,31.6,65500.0,22.2981,22.3122,22.2911,22.2981,65500.0
2010-03-01 12:10:00,31.6,31.63,31.6,31.62,67800.0,22.2981,22.3193,22.2981,22.3122,67800.0
2010-03-01 12:20:00,31.63,31.63,31.62,31.63,30400.0,22.3193,22.3193,22.3122,22.3193,30400.0
2010-03-01 12:30:00,31.63,31.65,31.62,31.62,81200.0,22.3193,22.3334,22.3122,22.3122,81200.0
2010-03-01 12:40:00,31.62,31.65,31.62,31.65,59600.0,22.3122,22.3334,22.3122,22.3334,59600.0
2010-03-01 12:50:00,31.64,31.65,31.63,31.65,95700.0,22.3263,22.3334,22.3193,22.3334,95700.0
2010-03-01 13:00:00,31.65,31.67,31.62,31.66,62600.0,22.3334,22.3475,22.3122,22.3404,62600.0
2010-03-01 13:10:00,31.67,31.69,31.66,31.67,53600.0,22.3475,22.3616,22.3404,22.3475,53600.0
2010-03-01 13:20:00,31.68,31.68,31.67,31.68,21000.0,22.3546,22.3546,22.3475,22.3546,21000.0
2010-03-01 13:30:00,31.67,31.68,31.61,31.64,57500.0,22.3475,22.3546,22.3052,22.3263,57500.0
2010-03-01 13:40:00,31.65,31.67,31.64,31.67,45400.0,22.3334,22.3475,22.3263,22.3475,45400.0
2010-03-01 13:50:00,31.66,31.68,31.65,31.65,93100.0,22.3404,22.3546,22.3334,22.3334,93100.0
2010-03-01 14:00:00,31.65,31.67,31.63,31.64,56700.0,22.3334,22.3475,22.3193,22.3263,56700.0
2010-03-01 14:10:00,31.63,31.64,31.61,31.62,74200.0,22.3193,22.3263,22.3052,22.3122,74200.0
2010-03-01 14:20:00,31.62,31.62,31.59,31.59,68300.0,22.3122,22.3122,22.2911,22.2911,68300.0
2010-03-01 14:30:00,31.59,31.6,31.58,31.59,93900.0,22.2911,22.2981,22.284,22.2911,93900.0
2010-03-01 14:40:00,31.59,31.6,31.53,31.56,110600.0,22.2911,22.2981,22.2487,22.2699,110600.0
2010-03-01 14:50:00,31.56,31.59,31.54,31.57,153300.0,22.2699,22.2911,22.2558,22.2769,153300.0
2010-03-01 15:00:00,31.56,31.57,31.5,31.52,102700.0,22.2699,22.2769,22.2275,22.2417,102700.0
2010-03-01 15:10:00,31.52,31.54,31.48,31.49,203800.0,22.2417,22.2558,22.2134,22.2205,203800.0
2010-03-01 15:20:00,31.5,31.52,31.49,31.52,180700.0,22.2275,22.2417,22.2205,22.2417,180700.0
2010-03-01 15:30:00,31.52,31.57,31.52,31.56,170500.0,22.2417,22.2769,22.2417,22.2699,170500.0
2010-03-01 15:40:00,31.56,31.57,31.51,31.55,156600.0,22.2699,22.2769,22.2346,22.2628,156600.0
2010-03-01 15:50:00,31.55,31.56,31.52,31.55,513500.0,22.2628,22.2699,22.2417,22.2628,513500.0
2010-03-02 09:30:00,31.66,31.77,31.64,31.75,188500.0,22.3404,22.4181,22.3263,22.404,188500.0
2010-03-02 09:40:00,31.75,31.81,31.74,31.78,115300.0,22.404,22.4463,22.3969,22.4251,115300.0
2010-03-02 09:50:00,31.78,31.78,31.69,31.69,152200.0,22.4251,22.4251,22.3616,22.3616,152200.0
2010-03-02 10:00:00,31.7,31.71,31.62,31.71,146500.0,22.3687,22.3757,22.3122,22.3757,146500.0
2010-03-02 10:10:00,31.71,31.85,31.69,31.85,239000.0,22.3757,22.4745,22.3616,22.4745,239000.0
2010-03-02 10:20:00,31.85,31.85,31.79,31.84,95700.0,22.4745,22.4745,22.4322,22.4675,95700.0
2010-03-02 10:30:00,31.85,31.89,31.84,31.89,201700.0,22.4745,22.5027,22.4675,22.5027,201700.0
2010-03-02 10:40:00,31.89,31.96,31.89,31.96,140200.0,22.5027,22.5521,22.5027,22.5521,140200.0
2010-03-02 10:50:00,31.95,31.99,31.91,31.93,87600.0,22.5451,22.5733,22.5169,22.531,87600.0
2010-03-02 11:00:00,31.93,32.04,31.92,32.01,161100.0,22.531,22.6086,22.5239,22.5874,161100.0
2010-03-02 11:10:00,32.01,32.05,31.92,31.92,99200.0,22.5874,22.6156,22.5239,22.5239,99200.0
2010-03-02 11:20:00,31.93,31.98,31.89,31.96,60500.0,22.531,22.5663,22.5027,22.5521,60500.0
2010-03-02 11:30:00,31.97,31.99,31.92,31.98,38000.0,22.5592,22.5733,22.5239,22.5663,38000.0
2010-03-02 11:40:00,31.98,31.98,31.9,31.9,32900.0,22.5663,22.5663,22.5098,22.5098,32900.0
2010-03-02 11:50:00,31.9,31.91,31.83,31.84,62900.0,22.5098,22.5169,22.4604,22.4675,62900.0
2010-03-02 12:00:00,31.84,31.91,31.83,31.91,33500.0,22.4675,22.5169,22.4604,22.5169,33500.0
2010-03-02 12:10:00,31.91,31.94,31.86,31.86,54700.0,22.5169,22.538,22.4816,22.4816,54700.0
2010-03-02 12:20:00,31.86,31.9,31.85,31.86,37400.0,22.4816,22.5098,22.4745,22.4816,37400.0
2010-03-02 12:30:00,31.86,31.9,31.84,31.89,121400.0,22.4816,22.5098,22.4675,22.5027,121400.0
2010-03-02 12:40:00,31.9,31.96,31.89,31.96,41300.0,22.5098,22.5521,22.5027,22.5521,41300.0
2010-03-02 12:50:00,31.95,31.98,31.94,31.97,54100.0,22.5451,22.5663,22.538,22.5592,54100.0
2010-03-02 13:00:00,31.97,31.99,31.96,31.99,27500.0,22.5592,22.5733,22.5521,22.5733,27500.0
2010-03-02 13:10:00,31.99,32.03,31.99,32.02,104000.0,22.5733,22.6015,22.5733,22.5945,104000.0
2010-03-02 13:20:00,32.02,32.04,32.0,32.04,33100.0,22.5945,22.6086,22.5804,22.6086,33100.0
2010-03-02 13:30:00,32.04,32.04,32.0,32.01,37800.0,22.6086,22.6086,22.5804,22.5874,37800.0
2010-03-02 13:40:00,32.01,32.05,32.0,32.05,68500.0,22.5874,22.6156,22.5804,22.6156,68500.0
2010-03-02 13:50:00,32.05,32.14,32.04,32.13,111300.0,22.6156,22.6792,22.6086,22.6721,111300.0
2010-03-02 14:00:00,32.12,32.16,32.12,32.15,167800.0,22.665,22.6933,22.665,22.6862,167800.0
2010-03-02 14:10:00,32.14,32.16,32.07,32.12,106500.0,22.6792,22.6933,22.6298,22.665,106500.0
2010-03-02 14:20:00,32.12,32.15,32.1,32.15,101600.0,22.665,22.6862,22.6509,22.6862,101600.0
2010-03-02 14:30:00,32.14,32.18,32.09,32.17,280900.0,22.6792,22.7074,22.6439,22.7003,280900.0
2010-03-02 14:40:00,32.17,32.18,32.15,32.17,64500.0,22.7003,22.7074,22.6862,22.7003,64500.0
2010-03-02 14:50:00,32.17,32.17,32.05,32.08,110800.0,22.7003,22.7003,22.6156,22.6368,110800.0
2010-03-02 15:00:00,32.08,32.14,32.08,32.14,99200.0,22.6368,22.6792,22.6368,22.6792,99200.0
2010-03-02 15:10:00,32.13,32.16,32.12,32.12,89600.0,22.6721,22.6933,22.665,22.665,89600.0
2010-03-02 15:20:00,32.12,32.12,31.98,31.98,298900.0,22.665,22.665,22.5663,22.5663,298900.0
2010-03-02 15:30:00,31.98,32.01,31.96,31.99,186800.0,22.5663,22.5874,22.5521,22.5733,186800.0
2010-03-02 15:40:00,31.99,32.02,31.93,32.0,425300.0,22.5733,22.5945,22.531,22.5804,425300.0
2010-03-02 15:50:00,32.0,32.02,31.97,32.0,638900.0,22.5804,22.5945,22.5592,22.5804,638900.0
2010-03-03 09:30:00,32.07,32.07,31.97,32.03,134400.0,22.6298,22.6298,22.5592,22.6015,134400.0
2010-03-03 09:40:00,32.03,32.18,32.01,32.13,86800.0,22.6015,22.7074,22.5874,22.6721,86800.0
2010-03-03 09:50:00,32.13,32.14,31.96,32.01,82900.0,22.6721,22.6792,22.5521,22.5874,82900.0
2010-03-03 10:00:00,32.01,32.11,31.99,32.0,71100.0,22.5874,22.658,22.5733,22.5804,71100.0
2010-03-03 10:10:00,32.0,32.08,31.99,32.08,82500.0,22.5804,22.6368,22.5733,22.6368,82500.0
2010-03-03 10:20:00,32.08,32.1,32.03,32.03,192400.0,22.6368,22.6509,22.6015,22.6015,192400.0
2010-03-03 10:30:00,32.03,32.15,32.03,32.15,97500.0,22.6015,22.6862,22.6015,22.6862,97500.0
2010-03-03 10:40:00,32.15,32.18,32.14,32.17,26200.0,22.6862,22.7074,22.6792,22.7003,26200.0
2010-03-03 10:50:00,32.17,32.27,32.16,32.26,79500.0,22.7003,22.7709,22.6933,22.7638,79500.0
2010-03-03 11:00:00,32.26,32.27,32.23,32.23,86300.0,22.7638,22.7709,22.7427,22.7427,86300.0
2010-03-03 11:10:00,32.23,32.27,32.23,32.27,131700.0,22.7427,22.7709,22.7427,22.7709,131700.0
2010-03-03 11:20:00,32.27,32.27,32.23,32.23,69800.0,22.7709,22.7709,22.7427,22.7427,69800.0
2010-03-03 11:30:00,32.24,32.24,32.15,32.15,48600.0,22.7497,22.7497,22.6862,22.6862,48600.0
2010-03-03 11:40:00,32.16,32.23,32.15,32.22,57500.0,22.6933,22.7427,22.6862,22.7356,57500.0
2010-03-03 11:50:00,32.22,32.25,32.2,32.22,79900.0,22.7356,22.7568,22.7215,22.7356,79900.0
2010-03-03 12:00:00,32.22,32.26,32.22,32.26,72700.0,22.7356,22.7638,22.7356,22.7638,72700.0
2010-03-03 12:10:00,32.26,32.3,32.25,32.28,57300.0,22.7638,22.7921,22.7568,22.7779,57300.0
2010-03-03 12:20:00,32.28,32.28,32.2,32.21,29900.0,22.7779,22.7779,22.7215,22.7285,29900.0
2010-03-03 12:30:00,32.21,32.23,32.16,32.16,26900.0,22.7285,22.7427,22.6933,22.6933,26900.0
2010-03-03 12:40:00,32.17,32.17,32.12,32.15,78200.0,22.7003,22.7003,22.665,22.6862,78200.0
2010-03-03 12:50:00,32.16,32.17,32.14,32.17,50400.0,22.6933,22.7003,22.6792,22.7003,50400.0
2010-03-03 13:00:00,32.17,32.21,32.15,32.18,52500.0,22.7003,22.7285,22.6862,22.7074,52500.0
2010-03-03 13:10:00,32.19,32.19,32.14,32.16,174400.0,22.7144,22.7144,22.6792,22.6933,174400.0
2010-03-03 13:20:00,32.15,32.18,32.14,32.15,61400.0,22.6862,22.7074,22.6792,22.6862,61400.0
2010-03-03 13:30:00,32.15,32.17,32.14,32.15,165300.0,22.6862,22.7003,22.6792,22.6862,165300.0
2010-03-03 13:40:00,32.15,32.15,32.09,32.1,83000.0,22.6862,22.6862,22.6439,22.6509,83000.0
2010-03-03 13:50:00,32.1,32.16,32.09,32.14,59500.0,22.6509,22.6933,22.6439,22.6792,59500.0
2010-03-03 14:00:00,32.13,32.15,32.07,32.07,64800.0,22.6721,22.6862,22.6298,22.6298,64800.0
2010-03-03 14:10:00,32.08,32.12,32.06,32.12,110900.0,22.6368,22.665,22.6227,22.665,110900.0
2010-03-03 14:20:00,32.11,32.12,32.06,32.09,129100.0,22.658,22.665,22.6227,22.6439,129100.0
2010-03-03 14:30:00,32.1,32.1,32.03,32.07,72200.0,22.6509,22.6509,22.6015,22.6298,72200.0
2010-03-03 14:40:00,32.06,32.07,31.93,31.93,116300.0,22.6227,22.6298,22.531,22.531,116300.0
2010-03-03 14:50:00,31.93,32.07,31.93,32.06,123900.0,22.531,22.6298,22.531,22.6227,123900.0
2010-03-03 15:00:00,32.05,32.07,32.0,32.02,154700.0,22.6156,22.6298,22.5804,22.5945,154700.0
2010-03-03 15:10:00,32.03,32.08,32.0,32.06,137000.0,22.6015,22.6368,22.5804,22.6227,137000.0
2010-03-03 15:20:00,32.07,32.14,32.03,32.13,143200.0,22.6298,22.6792,22.6015,22.6721,143200.0
2010-03-03 15:30:00,32.13,32.17,32.05,32.06,188900.0,22.6721,22.7003,22.6156,22.6227,188900.0
2010-03-03 15:40:00,32.06,32.08,32.03,32.05,220100.0,22.6227,22.6368,22.6015,22.6156,220100.0
2010-03-03 15:50:00,32.05,32.06,31.99,31.99,473600.0,22.6156,22.6227,22.5733,22.5733,473600.0
2010-03-04 09:30:00,32.07,32.07,31.89,31.9,188200.0,22.6298,22.6298,22.5027,22.5098,188200.0
2010-03-04 09:40:00,31.91,32.09,31.89,32.06,171300.0,22.5169,22.6439,22.5027,22.6227,171300.0
2010-03-04 09:50:00,32.05,32.06,31.95,31.96,103000.0,22.6156,22.6227,22.5451,22.5521,103000.0
2010-03-04 10:00:00,31.95,32.01,31.93,31.93,366900.0,22.5451,22.5874,22.531,22.531,366900.0
2010-03-04 10:10:00,31.92,31.95,31.85,31.87,95900.0,22.5239,22.5451,22.4745,22.4886,95900.0
2010-03-04 10:20:00,31.87,31.93,31.86,31.9,109400.0,22.4886,22.531,22.4816,22.5098,109400.0
2010-03-04 10:30:00,31.91,31.95,31.84,31.84,174200.0,22.5169,22.5451,22.4675,22.4675,174200.0
2010-03-04 10:40:00,31.84,31.89,31.82,31.86,152000.0,22.4675,22.5027,22.4534,22.4816,152000.0
2010-03-04 10:50:00,31.86,31.96,31.83,31.95,89900.0,22.4816,22.5521,22.4604,22.5451,89900.0
2010-03-04 11:00:00,31.96,31.96,31.93,31.94,49400.0,22.5521,22.5521,22.531,22.538,49400.0
2010-03-04 11:10:00,31.95,32.0,31.94,31.98,79100.0,22.5451,22.5804,22.538,22.5663,79100.0
2010-03-04 11:20:00,31.99,32.0,31.95,31.97,82500.0,22.5733,22.5804,22.5451,22.5592,82500.0
2010-03-04 11:30:00,31.98,31.99,31.93,31.94,167600.0,22.5663,22.5733,22.531,22.538,167600.0
2010-03-04 11:40:00,31.95,31.96,31.85,31.89,238400.0,22.5451,22.5521,22.4745,22.5027,238400.0
2010-03-04 11:50:00,31.89,31.92,31.87,31.91,70000.0,22.5027,22.5239,22.4886,22.5169,70000.0
2010-03-04 12:00:00,31.92,31.98,31.91,31.96,48600.0,22.5239,22.5663,22.5169,22.5521,48600.0
2010-03-04 12:10:00,31.95,31.97,31.91,31.92,45700.0,22.5451,22.5592,22.5169,22.5239,45700.0
2010-03-04 12:20:00,31.93,31.98,31.9,31.95,78500.0,22.531,22.5663,22.5098,22.5451,78500.0
2010-03-04 12:30:00,31.95,31.95,31.87,31.92,77000.0,22.5451,22.5451,22.4886,22.5239,77000.0
2010-03-04 12:40:00,31.93,31.97,31.92,31.94,41700.0,22.531,22.5592,22.5239,22.538,41700.0
2010-03-04 12:50:00,31.94,31.97,31.92,31.96,125400.0,22.538,22.5592,22.5239,22.5521,125400.0
2010-03-04 13:00:00,31.95,31.96,31.91,31.96,38100.0,22.5451,22.5521,22.5169,22.5521,38100.0
2010-03-04 13:10:00,31.95,31.96,31.93,31.94,39100.0,22.5451,22.5521,22.531,22.538,39100.0
2010-03-04 13:20:00,31.95,31.96,31.9,31.96,53000.0,22.5451,22.5521,22.5098,22.5521,53000.0
2010-03-04 13:30:00,31.95,31.97,31.92,31.93,84200.0,22.5451,22.5592,22.5239,22.531,84200.0
2010-03-04 13:40:00,31.92,31.95,31.88,31.91,68600.0,22.5239,22.5451,22.4957,22.5169,68600.0
2010-03-04 13:50:00,31.9,31.95,31.9,31.93,52300.0,22.5098,22.5451,22.5098,22.531,52300.0
2010-03-04 14:00:00,31.94,31.94,31.9,31.92,55300.0,22.538,22.538,22.5098,22.5239,55300.0
2010-03-04 14:10:00,31.93,31.94,31.88,31.92,55100.0,22.531,22.538,22.4957,22.5239,55100.0
2010-03-04 14:20:00,31.92,31.94,31.86,31.9,77000.0,22.5239,22.538,22.4816,22.5098,77000.0
2010-03-04 14:30:00,31.9,31.96,31.89,31.95,43000.0,22.5098,22.5521,22.5027,22.5451,43000.0
2010-03-04 14:40:00,31.94,32.02,31.94,32.02,105500.0,22.538,22.5945,22.538,22.5945,105500.0
2010-03-04 14:50:00,32.02,32.03,31.96,32.02,94500.0,22.5945,22.6015,22.5521,22.5945,94500.0
2010-03-04 15:00:00,32.01,32.02,31.97,32.0,62000.0,22.5874,22.5945,22.5592,22.5804,62000.0
2010-03-04 15:10:00,31.99,32.0,31.95,31.99,54300.0,22.5733,22.5804,22.5451,22.5733,54300.0
2010-03-04 15:20:00,31.99,32.0,31.96,32.0,69300.0,22.5733,22.5804,22.5521,22.5804,69300.0
2010-03-04 15:30:00,32.0,32.0,31.97,31.99,141400.0,22.5804,22.5804,22.5592,22.5733,141400.0
2010-03-04 15:40:00,31.99,32.04,31.98,31.98,316300.0,22.5733,22.6086,22.5663,22.5663,316300.0
2010-03-04 15:50:00,31.99,31.99,31.9,31.91,777800.0,22.5733,22.5733,22.5098,22.5169,777800.0
2010-03-05 09:30:00,32.14,32.2,31.84,31.87,178200.0,22.6792,22.7215,22.4675,22.4886,178200.0
2010-03-05 09:40:00,31.86,32.04,31.84,32.0,87800.0,22.4816,22.6086,22.4675,22.5804,87800.0
2010-03-05 09:50:00,32.0,32.07,31.99,32.03,235700.0,22.5804,22.6298,22.5733,22.6015,235700.0
2010-03-05 10:00:00,32.02,32.12,31.99,32.1,74300.0,22.5945,22.665,22.5733,22.6509,74300.0
2010-03-05 10:10:00,32.11,32.18,32.1,32.14,62300.0,22.658,22.7074,22.6509,22.6792,62300.0
2010-03-05 10:20:00,32.13,32.21,32.1,32.21,130800.0,22.6721,22.7285,22.6509,22.7285,130800.0
2010-03-05 10:30:00,32.21,32.23,32.15,32.18,183000.0,22.7285,22.7427,22.6862,22.7074,183000.0
2010-03-05 10:40:00,32.17,32.18,32.14,32.15,73000.0,22.7003,22.7074,22.6792,22.6862,73000.0
2010-03-05 10:50:00,32.15,32.21,32.15,32.17,70700.0,22.6862,22.7285,22.6862,22.7003,70700.0
2010-03-05 11:00:00,32.17,32.18,32.11,32.11,61200.0,22.7003,22.7074,22.658,22.658,61200.0
2010-03-05 11:10:00,32.12,32.13,32.07,32.11,81600.0,22.665,22.6721,22.6298,22.658,81600.0
2010-03-05 11:20:00,32.1,32.15,32.1,32.1,41600.0,22.6509,22.6862,22.6509,22.6509,41600.0
2010-03-05 11:30:00,32.1,32.11,32.07,32.07,47400.0,22.6509,22.658,22.6298,22.6298,47400.0
2010-03-05 11:40:00,32.08,32.09,32.04,32.05,34700.0,22.6368,22.6439,22.6086,22.6156,34700.0
2010-03-05 11:50:00,32.05,32.09,32.04,32.04,29100.0,22.6156,22.6439,22.6086,22.6086,29100.0
2010-03-05 12:00:00,32.04,32.09,32.03,32.09,57600.0,22.6086,22.6439,22.6015,22.6439,57600.0
2010-03-05 12:10:00,32.08,32.09,32.04,32.07,83600.0,22.6368,22.6439,22.6086,22.6298,83600.0
2010-03-05 12:20:00,32.07,32.11,32.06,32.1,55400.0,22.6298,22.658,22.6227,22.6509,55400.0
2010-03-05 12:30:00,32.1,32.1,32.04,32.07,32400.0,22.6509,22.6509,22.6086,22.6298,32400.0
2010-03-05 12:40:00,32.08,32.1,32.05,32.06,61200.0,22.6368,22.6509,22.6156,22.6227,61200.0
2010-03-05 12:50:00,32.06,32.11,32.06,32.08,22900.0,22.6227,22.658,22.6227,22.6368,22900.0
2010-03-05 13:00:00,32.09,32.1,32.07,32.1,31800.0,22.6439,22.6509,22.6298,22.6509,31800.0
2010-03-05 13:10:00,32.1,32.1,32.06,32.07,23900.0,22.6509,22.6509,22.6227,22.6298,23900.0
2010-03-05 13:20:00,32.07,32.1,32.06,32.09,21300.0,22.6298,22.6509,22.6227,22.6439,21300.0
2010-03-05 13:30:00,32.09,32.11,32.09,32.1,52400.0,22.6439,22.658,22.6439,22.6509,52400.0
2010-03-05 13:40:00,32.09,32.14,32.09,32.12,68500.0,22.6439,22.6792,22.6439,22.665,68500.0
2010-03-05 13:50:00,32.12,32.15,32.12,32.14,70600.0,22.665,22.6862,22.665,22.6792,70600.0
2010-03-05 14:00:00,32.15,32.15,32.08,32.08,81800.0,22.6862,22.6862,22.6368,22.6368,81800.0
2010-03-05 14:10:00,32.07,32.08,32.03,32.05,48100.0,22.6298,22.6368,22.6015,22.6156,48100.0
2010-03-05 14:20:00,32.05,32.09,32.05,32.07,38700.0,22.6156,22.6439,22.6156,22.6298,38700.0
2010-03-05 14:30:00,32.07,32.13,32.07,32.12,34900.0,22.6298,22.6721,22.6298,22.665,34900.0
2010-03-05 14:40:00,32.13,32.17,32.09,32.16,114500.0,22.6721,22.7003,22.6439,22.6933,114500.0
2010-03-05 14:50:00,32.15,32.15,32.11,32.13,125600.0,22.6862,22.6862,22.658,22.6721,125600.0
2010-03-05 15:00:00,32.13,32.23,32.13,32.22,59400.0,22.6721,22.7427,22.6721,22.7356,59400.0
2010-03-05 15:10:00,32.21,32.25,32.19,32.2,221500.0,22.7285,22.7568,22.7144,22.7215,221500.0
2010-03-05 15:20:00,32.19,32.21,32.16,32.19,67700.0,22.7144,22.7285,22.6933,22.7144,67700.0
2010-03-05 15:30:00,32.18,32.2,32.14,32.19,141600.0,22.7074,22.7215,22.6792,22.7144,141600.0
2010-03-05 15:40:00,32.19,32.23,32.15,32.15,335000.0,22.7144,22.7427,22.6862,22.6862,335000.0
2010-03-05 15:50:00,32.15,32.17,32.14,32.15,481900.0,22.6862,22.7003,22.6792,22.6862,481900.0
2010-03-08 09:30:00,32.11,32.19,32.0,32.17,255700.0,22.658,22.7144,22.5804,22.7003,255700.0
2010-03-08 09:40:00,32.16,32.2,32.13,32.16,120000.0,22.6933,22.7215,22.6721,22.6933,120000.0
2010-03-08 09:50:00,32.17,32.23,32.16,32.23,61100.0,22.7003,22.7427,22.6933,22.7427,61100.0
2010-03-08 10:00:00,32.22,32.24,32.17,32.21,66500.0,22.7356,22.7497,22.7003,22.7285,66500.0
2010-03-08 10:10:00,32.21,32.24,32.16,32.17,73800.0,22.7285,22.7497,22.6933,22.7003,73800.0
2010-03-08 10:20:00,32.18,32.2,32.14,32.15,50700.0,22.7074,22.7215,22.6792,22.6862,50700.0
2010-03-08 10:30:00,32.15,32.16,32.09,32.11,50300.0,22.6862,22.6933,22.6439,22.658,50300.0
2010-03-08 10:40:00,32.11,32.13,32.06,32.12,262500.0,22.658,22.6721,22.6227,22.665,262500.0
2010-03-08 10:50:00,32.12,32.12,32.09,32.1,60700.0,22.665,22.665,22.6439,22.6509,60700.0
2010-03-08 11:00:00,32.1,32.13,32.09,32.1,245900.0,22.6509,22.6721,22.6439,22.6509,245900.0
2010-03-08 11:10:00,32.11,32.11,32.07,32.1,51900.0,22.658,22.658,22.6298,22.6509,51900.0
2010-03-08 11:20:00,32.1,32.11,32.09,32.11,63100.0,22.6509,22.658,22.6439,22.658,63100.0
2010-03-08 11:30:00,32.11,32.17,32.11,32.17,49700.0,22.658,22.7003,22.658,22.7003,49700.0
2010-03-08 11:40:00,32.17,32.19,32.15,32.15,35000.0,22.7003,22.7144,22.6862,22.6862,35000.0
2010-03-08 11:50:00,32.15,32.15,32.1,32.1,27600.0,22.6862,22.6862,22.6509,22.6509,27600.0
2010-03-08 12:00:00,32.1,32.1,32.03,32.04,75300.0,22.6509,22.6509,22.6015,22.6086,75300.0
2010-03-08 12:10:00,32.04,32.05,31.98,32.0,115700.0,22.6086,22.6156,22.5663,22.5804,115700.0
2010-03-08 12:20:00,31.99,32.05,31.99,32.05,56500.0,22.5733,22.6156,22.5733,22.6156,56500.0
2010-03-08 12:30:00,32.05,32.05,32.01,32.02,44600.0,22.6156,22.6156,22.5874,22.5945,44600.0
2010-03-08 12:40:00,32.03,32.03,31.98,32.03,49700.0,22.6015,22.6015,22.5663,22.6015,49700.0
2010-03-08 12:50:00,32.02,32.07,32.02,32.07,22600.0,22.5945,22.6298,22.5945,22.6298,22600.0
2010-03-08 13:00:00,32.08,32.11,32.08,32.09,28400.0,22.6368,22.658,22.6368,22.6439,28400.0
2010-03-08 13:10:00,32.09,32.1,32.09,32.09,17300.0,22.6439,22.6509,22.6439,22.6439,17300.0
2010-03-08 13:20:00,32.09,32.1,32.08,32.1,31200.0,22.6439,22.6509,22.6368,22.6509,31200.0
2010-03-08 13:30:00,32.09,32.1,32.07,32.08,35500.0,22.6439,22.6509,22.6298,22.6368,35500.0
2010-03-08 13:40:00,32.08,32.1,32.08,32.1,21500.0,22.6368,22.6509,22.6368,22.6509,21500.0
2010-03-08 13:50:00,32.09,32.12,32.09,32.1,56600.0,22.6439,22.665,22.6439,22.6509,56600.0
2010-03-08 14:00:00,32.1,32.1,32.05,32.05,43900.0,22.6509,22.6509,22.6156,22.6156,43900.0
2010-03-08 14:10:00,32.05,32.07,32.05,32.07,48200.0,22.6156,22.6298,22.6156,22.6298,48200.0
2010-03-08 14:20:00,32.06,32.06,32.03,32.03,36900.0,22.6227,22.6227,22.6015,22.6015,36900.0
2010-03-08 14:30:00,32.03,32.04,32.01,32.03,151000.0,22.6015,22.6086,22.5874,22.6015,151000.0
2010-03-08 14:40:00,32.03,32.03,32.0,32.0,85700.0,22.6015,22.6015,22.5804,22.5804,85700.0
2010-03-08 14:50:00,32.0,32.01,31.98,31.98,61600.0,22.5804,22.5874,22.5663,22.5663,61600.0
2010-03-08 15:00:00,31.98,32.0,31.98,31.99,58100.0,22.5663,22.5804,22.5663,22.5733,58100.0
2010-03-08 15:10:00,32.0,32.0,31.99,31.99,69400.0,22.5804,22.5804,22.5733,22.5733,69400.0
2010-03-08 15:20:00,32.0,32.01,31.99,32.0,102600.0,22.5804,22.5874,22.5733,22.5804,102600.0
2010-03-08 15:30:00,31.99,32.01,31.99,32.01,83500.0,22.5733,22.5874,22.5733,22.5874,83500.0
2010-03-08 15:40:00,32.01,32.07,32.0,32.05,208500.0,22.5874,22.6298,22.5804,22.6156,208500.0
2010-03-08 15:50:00,32.06,32.06,31.96,31.98,388200.0,22.6227,22.6227,22.5521,22.5663,388200.0
2010-03-09 09:30:00,31.82,31.87,31.74,31.82,173300.0,22.4534,22.4886,22.3969,22.4534,173300.0
2010-03-09 09:40:00,31.82,31.84,31.73,31.84,71000.0,22.4534,22.4675,22.3898,22.4675,71000.0
2010-03-09 09:50:00,31.84,31.86,31.74,31.77,88800.0,22.4675,22.4816,22.3969,22.4181,88800.0
2010-03-09 10:00:00,31.76,31.84,31.73,31.84,93500.0,22.411,22.4675,22.3898,22.4675,93500.0
2010-03-09 10:10:00,31.84,31.86,31.8,31.82,131400.0,22.4675,22.4816,22.4392,22.4534,131400.0
2010-03-09 10:20:00,31.82,31.87,31.79,31.83,68200.0,22.4534,22.4886,22.4322,22.4604,68200.0
2010-03-09 10:30:00,31.83,31.85,31.81,31.82,67400.0,22.4604,22.4745,22.4463,22.4534,67400.0
2010-03-09 10:40:00,31.82,31.83,31.78,31.79,59800.0,22.4534,22.4604,22.4251,22.4322,59800.0
2010-03-09 10:50:00,31.79,31.83,31.78,31.78,126700.0,22.4322,22.4604,22.4251,22.4251,126700.0
2010-03-09 11:00:00,31.78,31.88,31.78,31.88,170900.0,22.4251,22.4957,22.4251,22.4957,170900.0
2010-03-09 11:10:00,31.89,31.9,31.83,31.83,66500.0,22.5027,22.5098,22.4604,22.4604,66500.0
2010-03-09 11:20:00,31.83,31.83,31.76,31.77,90900.0,22.4604,22.4604,22.411,22.4181,90900.0
2010-03-09 11:30:00,31.77,31.87,31.77,31.84,30600.0,22.4181,22.4886,22.4181,22.4675,30600.0
2010-03-09 11:40:00,31.84,31.85,31.79,31.82,44400.0,22.4675,22.4745,22.4322,22.4534,44400.0
2010-03-09 11:50:00,31.81,31.91,31.81,31.9,50500.0,22.4463,22.5169,22.4463,22.5098,50500.0
2010-03-09 12:00:00,31.9,31.91,31.89,31.9,123000.0,22.5098,22.5169,22.5027,22.5098,123000.0
2010-03-09 12:10:00,31.91,31.94,31.89,31.93,123500.0,22.5169,22.538,22.5027,22.531,123500.0
2010-03-09 12:20:00,31.93,31.96,31.93,31.94,50800.0,22.531,22.5521,22.531,22.538,50800.0
2010-03-09 12:30:00,31.94,31.95,31.89,31.9,55300.0,22.538,22.5451,22.5027,22.5098,55300.0
2010-03-09 12:40:00,31.9,31.9,31.84,31.84,69600.0,22.5098,22.5098,22.4675,22.4675,69600.0
2010-03-09 12:50:00,31.85,31.88,31.84,31.86,75800.0,22.4745,22.4957,22.4675,22.4816,75800.0
2010-03-09 13:00:00,31.85,31.86,31.85,31.86,53300.0,22.4745,22.4816,22.4745,22.4816,53300.0
2010-03-09 13:10:00,31.86,31.93,31.86,31.9,77500.0,22.4816,22.531,22.4816,22.5098,77500.0
2010-03-09 13:20:00,31.91,31.92,31.87,31.88,94700.0,22.5169,22.5239,22.4886,22.4957,94700.0
2010-03-09 13:30:00,31.88,31.9,31.87,31.88,83200.0,22.4957,22.5098,22.4886,22.4957,83200.0
2010-03-09 13:40:00,31.89,31.89,31.87,31.87,47700.0,22.5027,22.5027,22.4886,22.4886,47700.0
2010-03-09 13:50:00,31.88,31.89,31.87,31.88,73200.0,22.4957,22.5027,22.4886,22.4957,73200.0
2010-03-09 14:00:00,31.89,31.89,31.87,31.88,51600.0,22.5027,22.5027,22.4886,22.4957,51600.0
2010-03-09 14:10:00,31.88,31.88,31.87,31.88,33400.0,22.4957,22.4957,22.4886,22.4957,33400.0
2010-03-09 14:20:00,31.87,31.92,31.87,31.91,96000.0,22.4886,22.5239,22.4886,22.5169,96000.0
2010-03-09 14:30:00,31.91,31.92,31.86,31.87,87500.0,22.5169,22.5239,22.4816,22.4886,87500.0
2010-03-09 14:40:00,31.88,31.9,31.87,31.89,43100.0,22.4957,22.5098,22.4886,22.5027,43100.0
2010-03-09 14:50:00,31.89,31.9,31.88,31.88,83400.0,22.5027,22.5098,22.4957,22.4957,83400.0
2010-03-09 15:00:00,31.88,31.9,31.88,31.89,81800.0,22.4957,22.5098,22.4957,22.5027,81800.0
2010-03-09 15:10:00,31.88,31.89,31.77,31.8,194400.0,22.4957,22.5027,22.4181,22.4392,194400.0
2010-03-09 15:20:00,31.8,31.83,31.77,31.78,108000.0,22.4392,22.4604,22.4181,22.4251,108000.0
2010-03-09 15:30:00,31.78,31.83,31.77,31.83,93600.0,22.4251,22.4604,22.4181,22.4604,93600.0
2010-03-09 15:40:00,31.83,31.9,31.81,31.81,227300.0,22.4604,22.5098,22.4463,22.4463,227300.0
2010-03-09 15:50:00,31.81,31.86,31.8,31.85,474700.0,22.4463,22.4816,22.4392,22.4745,474700.0
2010-03-10 09:30:00,31.65,31.67,31.5,31.58,163300.0,22.4747,22.4889,22.3682,22.425,163300.0
2010-03-10 09:40:00,31.58,31.69,31.57,31.68,93800.0,22.425,22.5031,22.4179,22.496,93800.0
2010-03-10 09:50:00,31.68,31.69,31.62,31.66,76000.0,22.496,22.5031,22.4534,22.4818,76000.0
2010-03-10 10:00:00,31.67,31.7,31.57,31.69,67200.0,22.4889,22.5102,22.4179,22.5031,67200.0
2010-03-10 10:10:00,31.69,31.75,31.67,31.7,103600.0,22.5031,22.5458,22.4889,22.5102,103600.0
2010-03-10 10:20:00,31.69,31.71,31.63,31.67,80900.0,22.5031,22.5173,22.4605,22.4889,80900.0
2010-03-10 10:30:00,31.67,31.72,31.66,31.72,42200.0,22.4889,22.5245,22.4818,22.5245,42200.0
2010-03-10 10:40:00,31.72,31.72,31.61,31.63,104000.0,22.5245,22.5245,22.4463,22.4605,104000.0
2010-03-10 10:50:00,31.63,31.67,31.6,31.64,78200.0,22.4605,22.4889,22.4392,22.4676,78200.0
2010-03-10 11:00:00,31.64,31.66,31.64,31.66,38200.0,22.4676,22.4818,22.4676,22.4818,38200.0
2010-03-10 11:10:00,31.66,31.67,31.65,31.66,66000.0,22.4818,22.4889,22.4747,22.4818,66000.0
2010-03-10 11:20:00,31.66,31.67,31.61,31.61,74900.0,22.4818,22.4889,22.4463,22.4463,74900.0
2010-03-10 11:30:00,31.61,31.65,31.58,31.63,63800.0,22.4463,22.4747,22.425,22.4605,63800.0
2010-03-10 11:40:00,31.63,31.64,31.6,31.61,34900.0,22.4605,22.4676,22.4392,22.4463,34900.0
2010-03-10 11:50:00,31.6,31.64,31.59,31.61,76300.0,22.4392,22.4676,22.4321,22.4463,76300.0
2010-03-10 12:00:00,31.62,31.62,31.53,31.54,80000.0,22.4534,22.4534,22.3895,22.3966,80000.0
2010-03-10 12:10:00,31.53,31.55,31.49,31.51,89300.0,22.3895,22.4037,22.3611,22.3753,89300.0
2010-03-10 12:20:00,31.5,31.51,31.44,31.44,95400.0,22.3682,22.3753,22.3256,22.3256,95400.0
2010-03-10 12:30:00,31.44,31.44,31.39,31.4,131600.0,22.3256,22.3256,22.2901,22.2972,131600.0
2010-03-10 12:40:00,31.4,31.43,31.39,31.43,37100.0,22.2972,22.3185,22.2901,22.3185,37100.0
2010-03-10 12:50:00,31.42,31.44,31.39,31.41,93900.0,22.3114,22.3256,22.2901,22.3043,93900.0
2010-03-10 13:00:00,31.41,31.41,31.36,31.37,74300.0,22.3043,22.3043,22.2688,22.2759,74300.0
2010-03-10 13:10:00,31.37,31.4,31.36,31.39,92400.0,22.2759,22.2972,22.2688,22.2901,92400.0
2010-03-10 13:20:00,31.39,31.42,31.38,31.4,61100.0,22.2901,22.3114,22.283,22.2972,61100.0
2010-03-10 13:30:00,31.39,31.41,31.37,31.41,68400.0,22.2901,22.3043,22.2759,22.3043,68400.0
2010-03-10 13:40:00,31.4,31.41,31.38,31.38,45100.0,22.2972,22.3043,22.283,22.283,45100.0
2010-03-10 13:50:00,31.38,31.39,31.34,31.36,77100.0,22.283,22.2901,22.2546,22.2688,77100.0
2010-03-10 14:00:00,31.36,31.37,31.35,31.36,99100.0,22.2688,22.2759,22.2617,22.2688,99100.0
2010-03-10 14:10:00,31.36,31.44,31.36,31.42,131400.0,22.2688,22.3256,22.2688,22.3114,131400.0
2010-03-10 14:20:00,31.42,31.46,31.39,31.46,73200.0,22.3114,22.3398,22.2901,22.3398,73200.0
2010-03-10 14:30:00,31.46,31.53,31.45,31.53,47100.0,22.3398,22.3895,22.3327,22.3895,47100.0
2010-03-10 14:40:00,31.53,31.59,31.53,31.59,86800.0,22.3895,22.4321,22.3895,22.4321,86800.0
2010-03-10 14:50:00,31.59,31.59,31.52,31.53,194900.0,22.4321,22.4321,22.3824,22.3895,194900.0
2010-03-10 15:00:00,31.52,31.58,31.49,31.58,156600.0,22.3824,22.425,22.3611,22.425,156600.0
2010-03-10 15:10:00,31.57,31.58,31.54,31.54,64500.0,22.4179,22.425,22.3966,22.3966,64500.0
2010-03-10 15:20:00,31.54,31.55,31.47,31.47,106600.0,22.3966,22.4037,22.3469,22.3469,106600.0
2010-03-10 15:30:00,31.47,31.49,31.41,31.47,221000.0,22.3469,22.3611,22.3043,22.3469,221000.0
2010-03-10 15:40:00,31.46,31.55,31.44,31.55,243400.0,22.3398,22.4037,22.3256,22.4037,243400.0
2010-03-10 15:50:00,31.55,31.62,31.54,31.58,406400.0,22.4037,22.4534,22.3966,22.425,406400.0
2010-03-11 09:30:00,31.5,31.62,31.36,31.6,80000.0,22.3682,22.4534,22.2688,22.4392,80000.0
2010-03-11 09:40:00,31.59,31.65,31.58,31.63,97800.0,22.4321,22.4747,22.425,22.4605,97800.0
2010-03-11 09:50:00,31.63,31.63,31.5,31.55,136600.0,22.4605,22.4605,22.3682,22.4037,136600.0
2010-03-11 10:00:00,31.55,31.66,31.54,31.65,111100.0,22.4037,22.4818,22.3966,22.4747,111100.0
2010-03-11 10:10:00,31.66,31.7,31.65,31.69,103000.0,22.4818,22.5102,22.4747,22.5031,103000.0
2010-03-11 10:20:00,31.7,31.75,31.68,31.71,102400.0,22.5102,22.5458,22.496,22.5173,102400.0
2010-03-11 10:30:00,31.7,31.78,31.69,31.75,127400.0,22.5102,22.5671,22.5031,22.5458,127400.0
2010-03-11 10:40:00,31.75,31.81,31.73,31.73,133300.0,22.5458,22.5884,22.5316,22.5316,133300.0
2010-03-11 10:50:00,31.74,31.83,31.72,31.79,83100.0,22.5387,22.6026,22.5245,22.5742,83100.0
2010-03-11 11:00:00,31.79,31.8,31.72,31.75,119900.0,22.5742,22.5813,22.5245,22.5458,119900.0
2010-03-11 11:10:00,31.74,31.78,31.73,31.77,43800.0,22.5387,22.5671,22.5316,22.56,43800.0
2010-03-11 11:20:00,31.78,31.82,31.78,31.78,29600.0,22.5671,22.5955,22.5671,22.5671,29600.0
2010-03-11 11:30:00,31.78,31.8,31.71,31.71,46200.0,22.5671,22.5813,22.5173,22.5173,46200.0
2010-03-11 11:40:00,31.71,31.8,31.7,31.78,171000.0,22.5173,22.5813,22.5102,22.5671,171000.0
2010-03-11 11:50:00,31.78,31.78,31.68,31.73,54300.0,22.5671,22.5671,22.496,22.5316,54300.0
2010-03-11 12:00:00,31.73,31.75,31.7,31.7,28000.0,22.5316,22.5458,22.5102,22.5102,28000.0
2010-03-11 12:10:00,31.71,31.71,31.65,31.68,42500.0,22.5173,22.5173,22.4747,22.496,42500.0
2010-03-11 12:20:00,31.67,31.7,31.66,31.69,36500.0,22.4889,22.5102,22.4818,22.5031,36500.0
2010-03-11 12:30:00,31.68,31.68,31.61,31.68,66600.0,22.496,22.496,22.4463,22.496,66600.0
2010-03-11 12:40:00,31.69,31.75,31.69,31.72,44100.0,22.5031,22.5458,22.5031,22.5245,44100.0
2010-03-11 12:50:00,31.72,31.72,31.66,31.66,32900.0,22.5245,22.5245,22.4818,22.4818,32900.0
2010-03-11 13:00:00,31.66,31.74,31.66,31.74,36600.0,22.4818,22.5387,22.4818,22.5387,36600.0
2010-03-11 13:10:00,31.73,31.75,31.71,31.72,31000.0,22.5316,22.5458,22.5173,22.5245,31000.0
2010-03-11 13:20:00,31.71,31.73,31.68,31.73,40000.0,22.5173,22.5316,22.496,22.5316,40000.0
2010-03-11 13:30:00,31.73,31.73,31.67,31.69,34800.0,22.5316,22.5316,22.4889,22.5031,34800.0
2010-03-11 13:40:00,31.69,31.74,31.69,31.71,33900.0,22.5031,22.5387,22.5031,22.5173,33900.0
2010-03-11 13:50:00,31.71,31.72,31.68,31.7,30700.0,22.5173,22.5245,22.496,22.5102,30700.0
2010-03-11 14:00:00,31.7,31.7,31.65,31.68,47700.0,22.5102,22.5102,22.4747,22.496,47700.0
2010-03-11 14:10:00,31.67,31.72,31.66,31.7,45900.0,22.4889,22.5245,22.4818,22.5102,45900.0
2010-03-11 14:20:00,31.69,31.7,31.66,31.7,35400.0,22.5031,22.5102,22.4818,22.5102,35400.0
2010-03-11 14:30:00,31.69,31.71,31.67,31.7,26800.0,22.5031,22.5173,22.4889,22.5102,26800.0
2010-03-11 14:40:00,31.71,31.71,31.68,31.7,47700.0,22.5173,22.5173,22.496,22.5102,47700.0
2010-03-11 14:50:00,31.7,31.7,31.66,31.66,34000.0,22.5102,22.5102,22.4818,22.4818,34000.0
2010-03-11 15:00:00,31.66,31.72,31.66,31.7,99900.0,22.4818,22.5245,22.4818,22.5102,99900.0
2010-03-11 15:10:00,31.7,31.76,31.7,31.74,55900.0,22.5102,22.5529,22.5102,22.5387,55900.0
2010-03-11 15:20:00,31.74,31.76,31.71,31.75,54400.0,22.5387,22.5529,22.5173,22.5458,54400.0
2010-03-11 15:30:00,31.74,31.75,31.68,31.68,127700.0,22.5387,22.5458,22.496,22.496,127700.0
2010-03-11 15:40:00,31.68,31.72,31.68,31.72,87300.0,22.496,22.5245,22.496,22.5245,87300.0
2010-03-11 15:50:00,31.71,31.77,31.71,31.77,271900.0,22.5173,22.56,22.5173,22.56,271900.0
2010-03-12 09:30:00,31.96,32.01,31.77,31.77,149900.0,22.6949,22.7304,22.56,22.56,149900.0
2010-03-12 09:40:00,31.77,31.82,31.75,31.82,124000.0,22.56,22.5955,22.5458,22.5955,124000.0
2010-03-12 09:50:00,31.82,31.88,31.76,31.86,79400.0,22.5955,22.6381,22.5529,22.6239,79400.0
2010-03-12 10:00:00,31.86,31.86,31.71,31.77,125700.0,22.6239,22.6239,22.5173,22.56,125700.0
2010-03-12 10:10:00,31.77,31.79,31.65,31.69,130400.0,22.56,22.5742,22.4747,22.5031,130400.0
2010-03-12 10:20:00,31.68,31.77,31.67,31.77,83100.0,22.496,22.56,22.4889,22.56,83100.0
2010-03-12 10:30:00,31.76,31.76,31.66,31.75,106300.0,22.5529,22.5529,22.4818,22.5458,106300.0
2010-03-12 10:40:00,31.75,31.77,31.68,31.73,52200.0,22.5458,22.56,22.496,22.5316,52200.0
2010-03-12 10:50:00,31.73,31.77,31.72,31.75,56600.0,22.5316,22.56,22.5245,22.5458,56600.0
2010-03-12 11:00:00,31.74,31.78,31.71,31.78,61000.0,22.5387,22.5671,22.5173,22.5671,61000.0
2010-03-12 11:10:00,31.78,31.85,31.76,31.83,130800.0,22.5671,22.6168,22.5529,22.6026,130800.0
2010-03-12 11:20:00,31.83,31.83,31.68,31.69,112500.0,22.6026,22.6026,22.496,22.5031,112500.0
2010-03-12 11:30:00,31.69,31.74,31.68,31.73,59100.0,22.5031,22.5387,22.496,22.5316,59100.0
2010-03-12 11:40:00,31.73,31.77,31.71,31.75,61400.0,22.5316,22.56,22.5173,22.5458,61400.0
2010-03-12 11:50:00,31.75,31.75,31.7,31.73,79600.0,22.5458,22.5458,22.5102,22.5316,79600.0
2010-03-12 12:00:00,31.72,31.74,31.69,31.74,35300.0,22.5245,22.5387,22.5031,22.5387,35300.0
2010-03-12 12:10:00,31.74,31.74,31.71,31.73,48700.0,22.5387,22.5387,22.5173,22.5316,48700.0
2010-03-12 12:20:00,31.73,31.75,31.72,31.73,58400.0,22.5316,22.5458,22.5245,22.5316,58400.0
2010-03-12 12:30:00,31.73,31.73,31.65,31.67,95200.0,22.5316,22.5316,22.4747,22.4889,95200.0
2010-03-12 12:40:00,31.67,31.68,31.63,31.67,47800.0,22.4889,22.496,22.4605,22.4889,47800.0
2010-03-12 12:50:00,31.67,31.69,31.62,31.67,54700.0,22.4889,22.5031,22.4534,22.4889,54700.0
2010-03-12 13:00:00,31.67,31.68,31.64,31.67,66300.0,22.4889,22.496,22.4676,22.4889,66300.0
2010-03-12 13:10:00,31.67,31.73,31.66,31.69,49900.0,22.4889,22.5316,22.4818,22.5031,49900.0
2010-03-12 13:20:00,31.7,31.74,31.69,31.72,56200.0,22.5102,22.5387,22.5031,22.5245,56200.0
2010-03-12 13:30:00,31.72,31.73,31.68,31.73,89500.0,22.5245,22.5316,22.496,22.5316,89500.0
2010-03-12 13:40:00,31.73,31.75,31.67,31.67,76900.0,22.5316,22.5458,22.4889,22.4889,76900.0
2010-03-12 13:50:00,31.68,31.69,31.65,31.67,57300.0,22.496,22.5031,22.4747,22.4889,57300.0
2010-03-12 14:00:00,31.67,31.69,31.66,31.67,46500.0,22.4889,22.5031,22.4818,22.4889,46500.0
2010-03-12 14:10:00,31.67,31.68,31.66,31.68,34900.0,22.4889,22.496,22.4818,22.496,34900.0
2010-03-12 14:20:00,31.68,31.69,31.6,31.63,69700.0,22.496,22.5031,22.4392,22.4605,69700.0
2010-03-12 14:30:00,31.62,31.65,31.57,31.57,67100.0,22.4534,22.4747,22.4179,22.4179,67100.0
2010-03-12 14:40:00,31.56,31.59,31.52,31.54,97400.0,22.4108,22.4321,22.3824,22.3966,97400.0
2010-03-12 14:50:00,31.54,31.55,31.52,31.55,69100.0,22.3966,22.4037,22.3824,22.4037,69100.0
2010-03-12 15:00:00,31.54,31.55,31.5,31.5,70700.0,22.3966,22.4037,22.3682,22.3682,70700.0
2010-03-12 15:10:00,31.5,31.51,31.44,31.45,133700.0,22.3682,22.3753,22.3256,22.3327,133700.0
2010-03-12 15:20:00,31.45,31.45,31.37,31.37,162700.0,22.3327,22.3327,22.2759,22.2759,162700.0
2010-03-12 15:30:00,31.37,31.38,31.36,31.37,204600.0,22.2759,22.283,22.2688,22.2759,204600.0
2010-03-12 15:40:00,31.37,31.48,31.37,31.47,325200.0,22.2759,22.354,22.2759,22.3469,325200.0
2010-03-12 15:50:00,31.47,31.5,31.47,31.49,350100.0,22.3469,22.3682,22.3469,22.3611,350100.0
2010-03-15 09:30:00,31.34,31.42,31.18,31.19,148600.0,22.2546,22.3114,22.141,22.1481,148600.0
2010-03-15 09:40:00,31.2,31.2,31.17,31.19,212200.0,22.1552,22.1552,22.1339,22.1481,212200.0
2010-03-15 09:50:00,31.19,31.19,31.09,31.11,179300.0,22.1481,22.1481,22.0771,22.0913,179300.0
2010-03-15 10:00:00,31.11,31.11,30.89,30.91,568200.0,22.0913,22.0913,21.9351,21.9493,568200.0
2010-03-15 10:10:00,30.92,31.05,30.92,31.04,212100.0,21.9564,22.0487,21.9564,22.0416,212100.0
2010-03-15 10:20:00,31.04,31.07,30.91,30.97,529800.0,22.0416,22.0629,21.9493,21.9919,529800.0
2010-03-15 10:30:00,30.97,30.97,30.96,30.96,102600.0,21.9919,21.9919,21.9848,21.9848,102600.0
2010-03-15 10:40:00,30.97,31.01,30.96,30.99,201600.0,21.9919,22.0203,21.9848,22.0061,201600.0
2010-03-15 10:50:00,30.99,30.99,30.91,30.92,153900.0,22.0061,22.0061,21.9493,21.9564,153900.0
2010-03-15 11:00:00,30.93,30.93,30.8,30.82,240100.0,21.9635,21.9635,21.8712,21.8854,240100.0
2010-03-15 11:10:00,30.82,30.88,30.81,30.83,145500.0,21.8854,21.928,21.8783,21.8925,145500.0
2010-03-15 11:20:00,30.83,30.84,30.73,30.75,191000.0,21.8925,21.8996,21.8214,21.8357,191000.0
2010-03-15 11:30:00,30.76,30.76,30.7,30.72,150600.0,21.8428,21.8428,21.8001,21.8143,150600.0
2010-03-15 11:40:00,30.72,30.75,30.69,30.72,137900.0,21.8143,21.8357,21.793,21.8143,137900.0
2010-03-15 11:50:00,30.72,30.72,30.67,30.7,135900.0,21.8143,21.8143,21.7788,21.8001,135900.0
2010-03-15 12:00:00,30.7,30.77,30.68,30.77,69500.0,21.8001,21.8499,21.7859,21.8499,69500.0
2010-03-15 12:10:00,30.77,30.85,30.76,30.84,70600.0,21.8499,21.9067,21.8428,21.8996,70600.0
2010-03-15 12:20:00,30.84,30.86,30.78,30.8,108000.0,21.8996,21.9138,21.857,21.8712,108000.0
2010-03-15 12:30:00,30.79,30.81,30.79,30.8,56600.0,21.8641,21.8783,21.8641,21.8712,56600.0
2010-03-15 12:40:00,30.8,30.81,30.77,30.78,76200.0,21.8712,21.8783,21.8499,21.857,76200.0
2010-03-15 12:50:00,30.78,30.79,30.77,30.78,47700.0,21.857,21.8641,21.8499,21.857,47700.0
2010-03-15 13:00:00,30.78,30.78,30.77,30.77,43400.0,21.857,21.857,21.8499,21.8499,43400.0
2010-03-15 13:10:00,30.77,30.82,30.77,30.82,74900.0,21.8499,21.8854,21.8499,21.8854,74900.0
2010-03-15 13:20:00,30.81,30.83,30.8,30.82,44600.0,21.8783,21.8925,21.8712,21.8854,44600.0
2010-03-15 13:30:00,30.82,30.85,30.81,30.84,64300.0,21.8854,21.9067,21.8783,21.8996,64300.0
2010-03-15 13:40:00,30.84,30.85,30.84,30.85,52200.0,21.8996,21.9067,21.8996,21.9067,52200.0
2010-03-15 13:50:00,30.85,30.85,30.84,30.84,56300.0,21.9067,21.9067,21.8996,21.8996,56300.0
2010-03-15 14:00:00,30.85,30.85,30.79,30.8,121200.0,21.9067,21.9067,21.8641,21.8712,121200.0
2010-03-15 14:10:00,30.8,30.84,30.79,30.83,67900.0,21.8712,21.8996,21.8641,21.8925,67900.0
2010-03-15 14:20:00,30.83,30.84,30.83,30.83,116600.0,21.8925,21.8996,21.8925,21.8925,116600.0
2010-03-15 14:30:00,30.84,30.84,30.79,30.79,163100.0,21.8996,21.8996,21.8641,21.8641,163100.0
2010-03-15 14:40:00,30.79,30.81,30.79,30.8,175200.0,21.8641,21.8783,21.8641,21.8712,175200.0
2010-03-15 14:50:00,30.8,30.85,30.79,30.85,169400.0,21.8712,21.9067,21.8641,21.9067,169400.0
2010-03-15 15:00:00,30.85,30.9,30.84,30.85,209700.0,21.9067,21.9422,21.8996,21.9067,209700.0
2010-03-15 15:10:00,30.86,30.86,30.84,30.84,205600.0,21.9138,21.9138,21.8996,21.8996,205600.0
2010-03-15 15:20:00,30.84,30.89,30.83,30.89,312300.0,21.8996,21.9351,21.8925,21.9351,312300.0
2010-03-15 15:30:00,30.89,30.9,30.86,30.9,261300.0,21.9351,21.9422,21.9138,21.9422,261300.0
2010-03-15 15:40:00,30.9,30.95,30.89,30.93,391600.0,21.9422,21.9777,21.9351,21.9635,391600.0
2010-03-15 15:50:00,30.94,30.94,30.9,30.91,599400.0,21.9706,21.9706,21.9422,21.9493,599400.0
2010-03-16 09:30:00,30.96,30.98,30.86,30.87,119600.0,21.9848,21.999,21.9138,21.9209,119600.0
2010-03-16 09:40:00,30.86,30.87,30.76,30.87,145500.0,21.9138,21.9209,21.8428,21.9209,145500.0
2010-03-16 09:50:00,30.86,30.89,30.77,30.85,108800.0,21.9138,21.9351,21.8499,21.9067,108800.0
2010-03-16 10:00:00,30.84,30.89,30.83,30.84,114300.0,21.8996,21.9351,21.8925,21.8996,114300.0
2010-03-16 10:10:00,30.85,30.91,30.84,30.87,115000.0,21.9067,21.9493,21.8996,21.9209,115000.0
2010-03-16 10:20:00,30.87,30.88,30.82,30.85,87900.0,21.9209,21.928,21.8854,21.9067,87900.0
2010-03-16 10:30:00,30.85,30.9,30.83,30.87,57800.0,21.9067,21.9422,21.8925,21.9209,57800.0
2010-03-16 10:40:00,30.88,30.9,30.84,30.84,81900.0,21.928,21.9422,21.8996,21.8996,81900.0
2010-03-16 10:50:00,30.84,30.89,30.83,30.87,89600.0,21.8996,21.9351,21.8925,21.9209,89600.0
2010-03-16 11:00:00,30.86,30.92,30.86,30.9,100000.0,21.9138,21.9564,21.9138,21.9422,100000.0
2010-03-16 11:10:00,30.89,30.91,30.87,30.88,66600.0,21.9351,21.9493,21.9209,21.928,66600.0
2010-03-16 11:20:00,30.87,30.87,30.81,30.83,126900.0,21.9209,21.9209,21.8783,21.8925,126900.0
2010-03-16 11:30:00,30.83,30.86,30.82,30.84,92400.0,21.8925,21.9138,21.8854,21.8996,92400.0
2010-03-16 11:40:00,30.84,30.84,30.79,30.8,148200.0,21.8996,21.8996,21.8641,21.8712,148200.0
2010-03-16 11:50:00,30.8,30.82,30.79,30.79,67100.0,21.8712,21.8854,21.8641,21.8641,67100.0
2010-03-16 12:00:00,30.8,30.82,30.79,30.81,126100.0,21.8712,21.8854,21.8641,21.8783,126100.0
2010-03-16 12:10:00,30.8,30.81,30.77,30.79,82300.0,21.8712,21.8783,21.8499,21.8641,82300.0
2010-03-16 12:20:00,30.79,30.8,30.78,30.79,63400.0,21.8641,21.8712,21.857,21.8641,63400.0
2010-03-16 12:30:00,30.8,30.8,30.78,30.79,92900.0,21.8712,21.8712,21.857,21.8641,92900.0
2010-03-16 12:40:00,30.78,30.8,30.78,30.79,85500.0,21.857,21.8712,21.857,21.8641,85500.0
2010-03-16 12:50:00,30.8,30.81,30.77,30.8,69800.0,21.8712,21.8783,21.8499,21.8712,69800.0
2010-03-16 13:00:00,30.79,30.81,30.79,30.79,96600.0,21.8641,21.8783,21.8641,21.8641,96600.0
2010-03-16 13:10:00,30.79,30.8,30.76,30.77,78200.0,21.8641,21.8712,21.8428,21.8499,78200.0
2010-03-16 13:20:00,30.77,30.78,30.75,30.76,150000.0,21.8499,21.857,21.8357,21.8428,150000.0
2010-03-16 13:30:00,30.76,30.76,30.71,30.75,108900.0,21.8428,21.8428,21.8072,21.8357,108900.0
2010-03-16 13:40:00,30.75,30.75,30.74,30.74,32700.0,21.8357,21.8357,21.8286,21.8286,32700.0
2010-03-16 13:50:00,30.74,30.75,30.71,30.74,92900.0,21.8286,21.8357,21.8072,21.8286,92900.0
2010-03-16 14:00:00,30.74,30.74,30.7,30.7,109500.0,21.8286,21.8286,21.8001,21.8001,109500.0
2010-03-16 14:10:00,30.71,30.83,30.7,30.79,214900.0,21.8072,21.8925,21.8001,21.8641,214900.0
2010-03-16 14:20:00,30.8,30.89,30.79,30.87,92400.0,21.8712,21.9351,21.8641,21.9209,92400.0
2010-03-16 14:30:00,30.86,30.89,30.82,30.83,113300.0,21.9138,21.9351,21.8854,21.8925,113300.0
2010-03-16 14:40:00,30.82,30.83,30.75,30.76,186600.0,21.8854,21.8925,21.8357,21.8428,186600.0
2010-03-16 14:50:00,30.76,30.85,30.74,30.85,166400.0,21.8428,21.9067,21.8286,21.9067,166400.0
2010-03-16 15:00:00,30.84,30.89,30.82,30.84,168000.0,21.8996,21.9351,21.8854,21.8996,168000.0
2010-03-16 15:10:00,30.84,30.93,30.83,30.91,116900.0,21.8996,21.9635,21.8925,21.9493,116900.0
2010-03-16 15:20:00,30.92,30.96,30.91,30.94,114900.0,21.9564,21.9848,21.9493,21.9706,114900.0
2010-03-16 15:30:00,30.95,30.99,30.92,30.97,194000.0,21.9777,22.0061,21.9564,21.9919,194000.0
2010-03-16 15:40:00,30.97,30.99,30.96,30.98,150200.0,21.9919,22.0061,21.9848,21.999,150200.0
2010-03-16 15:50:00,30.98,31.03,30.97,31.02,338000.0,21.999,22.0345,21.9919,22.0274,338000.0
2010-03-17 09:30:00,31.18,31.3,31.05,31.07,178600.0,22.141,22.2262,22.0487,22.0629,178600.0
2010-03-17 09:40:00,31.07,31.12,31.01,31.12,138600.0,22.0629,22.0984,22.0203,22.0984,138600.0
2010-03-17 09:50:00,31.11,31.14,31.06,31.08,278100.0,22.0913,22.1126,22.0558,22.07,278100.0
2010-03-17 10:00:00,31.08,31.12,31.07,31.12,172300.0,22.07,22.0984,22.0629,22.0984,172300.0
2010-03-17 10:10:00,31.12,31.18,31.11,31.16,105100.0,22.0984,22.141,22.0913,22.1268,105100.0
2010-03-17 10:20:00,31.17,31.2,31.09,31.11,194100.0,22.1339,22.1552,22.0771,22.0913,194100.0
2010-03-17 10:30:00,31.1,31.22,31.08,31.2,175000.0,22.0842,22.1694,22.07,22.1552,175000.0
2010-03-17 10:40:00,31.21,31.29,31.21,31.29,131400.0,22.1623,22.2191,22.1623,22.2191,131400.0
2010-03-17 10:50:00,31.29,31.29,31.23,31.26,80200.0,22.2191,22.2191,22.1765,22.1978,80200.0
2010-03-17 11:00:00,31.26,31.32,31.25,31.29,58100.0,22.1978,22.2404,22.1907,22.2191,58100.0
2010-03-17 11:10:00,31.29,31.29,31.21,31.26,72000.0,22.2191,22.2191,22.1623,22.1978,72000.0
2010-03-17 11:20:00,31.27,31.28,31.18,31.19,323000.0,22.2049,22.212,22.141,22.1481,323000.0
2010-03-17 11:30:00,31.19,31.24,31.18,31.22,67800.0,22.1481,22.1836,22.141,22.1694,67800.0
2010-03-17 11:40:00,31.22,31.3,31.21,31.24,156100.0,22.1694,22.2262,22.1623,22.1836,156100.0
2010-03-17 11:50:00,31.24,31.24,31.2,31.21,102300.0,22.1836,22.1836,22.1552,22.1623,102300.0
2010-03-17 12:00:00,31.2,31.31,31.2,31.31,84400.0,22.1552,22.2333,22.1552,22.2333,84400.0
2010-03-17 12:10:00,31.3,31.38,31.3,31.33,268900.0,22.2262,22.283,22.2262,22.2475,268900.0
2010-03-17 12:20:00,31.33,31.35,31.31,31.34,48400.0,22.2475,22.2617,22.2333,22.2546,48400.0
2010-03-17 12:30:00,31.33,31.34,31.32,31.34,119400.0,22.2475,22.2546,22.2404,22.2546,119400.0
2010-03-17 12:40:00,31.34,31.39,31.34,31.38,56100.0,22.2546,22.2901,22.2546,22.283,56100.0
2010-03-17 12:50:00,31.38,31.41,31.38,31.4,82300.0,22.283,22.3043,22.283,22.2972,82300.0
2010-03-17 13:00:00,31.4,31.42,31.38,31.42,38200.0,22.2972,22.3114,22.283,22.3114,38200.0
2010-03-17 13:10:00,31.41,31.45,31.41,31.45,77600.0,22.3043,22.3327,22.3043,22.3327,77600.0
2010-03-17 13:20:00,31.45,31.52,31.44,31.51,118700.0,22.3327,22.3824,22.3256,22.3753,118700.0
2010-03-17 13:30:00,31.51,31.55,31.48,31.54,199000.0,22.3753,22.4037,22.354,22.3966,199000.0
2010-03-17 13:40:00,31.54,31.55,31.48,31.51,96700.0,22.3966,22.4037,22.354,22.3753,96700.0
2010-03-17 13:50:00,31.5,31.5,31.42,31.44,161300.0,22.3682,22.3682,22.3114,22.3256,161300.0
2010-03-17 14:00:00,31.43,31.47,31.43,31.46,67300.0,22.3185,22.3469,22.3185,22.3398,67300.0
2010-03-17 14:10:00,31.45,31.46,31.41,31.42,59900.0,22.3327,22.3398,22.3043,22.3114,59900.0
2010-03-17 14:20:00,31.42,31.42,31.35,31.35,139800.0,22.3114,22.3114,22.2617,22.2617,139800.0
2010-03-17 14:30:00,31.35,31.36,31.23,31.29,215500.0,22.2617,22.2688,22.1765,22.2191,215500.0
2010-03-17 14:40:00,31.29,31.31,31.24,31.24,114300.0,22.2191,22.2333,22.1836,22.1836,114300.0
2010-03-17 14:50:00,31.23,31.26,31.18,31.18,138100.0,22.1765,22.1978,22.141,22.141,138100.0
2010-03-17 15:00:00,31.18,31.31,31.18,31.29,132700.0,22.141,22.2333,22.141,22.2191,132700.0
2010-03-17 15:10:00,31.29,31.3,31.2,31.21,198600.0,22.2191,22.2262,22.1552,22.1623,198600.0
2010-03-17 15:20:00,31.2,31.24,31.18,31.23,137000.0,22.1552,22.1836,22.141,22.1765,137000.0
2010-03-17 15:30:00,31.24,31.25,31.18,31.23,189800.0,22.1836,22.1907,22.141,22.1765,189800.0
2010-03-17 15:40:00,31.22,31.3,31.22,31.27,193700.0,22.1694,22.2262,22.1694,22.2049,193700.0
2010-03-17 15:50:00,31.27,31.3,31.25,31.29,391000.0,22.2049,22.2262,22.1907,22.2191,391000.0
2010-03-18 09:30:00,31.28,31.37,31.09,31.11,93100.0,22.212,22.2759,22.0771,22.0913,93100.0
2010-03-18 09:40:00,31.12,31.15,30.99,31.08,146900.0,22.0984,22.1197,22.0061,22.07,146900.0
2010-03-18 09:50:00,31.07,31.16,31.03,31.13,96100.0,22.0629,22.1268,22.0345,22.1055,96100.0
2010-03-18 10:00:00,31.13,31.23,31.09,31.22,151800.0,22.1055,22.1765,22.0771,22.1694,151800.0
2010-03-18 10:10:00,31.23,31.28,31.21,31.28,94500.0,22.1765,22.212,22.1623,22.212,94500.0
2010-03-18 10:20:00,31.28,31.4,31.27,31.39,144800.0,22.212,22.2972,22.2049,22.2901,144800.0
2010-03-18 10:30:00,31.39,31.4,31.24,31.27,147700.0,22.2901,22.2972,22.1836,22.2049,147700.0
2010-03-18 10:40:00,31.26,31.32,31.26,31.31,62300.0,22.1978,22.2404,22.1978,22.2333,62300.0
2010-03-18 10:50:00,31.31,31.37,31.29,31.34,58600.0,22.2333,22.2759,22.2191,22.2546,58600.0
2010-03-18 11:00:00,31.34,31.37,31.32,31.33,48700.0,22.2546,22.2759,22.2404,22.2475,48700.0
2010-03-18 11:10:00,31.33,31.4,31.32,31.4,49400.0,22.2475,22.2972,22.2404,22.2972,49400.0
2010-03-18 11:20:00,31.4,31.43,31.4,31.4,56100.0,22.2972,22.3185,22.2972,22.2972,56100.0
2010-03-18 11:30:00,31.4,31.42,31.4,31.4,46200.0,22.2972,22.3114,22.2972,22.2972,46200.0
2010-03-18 11:40:00,31.4,31.43,31.39,31.42,90000.0,22.2972,22.3185,22.2901,22.3114,90000.0
2010-03-18 11:50:00,31.42,31.42,31.36,31.38,52300.0,22.3114,22.3114,22.2688,22.283,52300.0
2010-03-18 12:00:00,31.38,31.39,31.32,31.36,77300.0,22.283,22.2901,22.2404,22.2688,77300.0
2010-03-18 12:10:00,31.36,31.38,31.33,31.35,46100.0,22.2688,22.283,22.2475,22.2617,46100.0
2010-03-18 12:20:00,31.35,31.36,31.31,31.34,61100.0,22.2617,22.2688,22.2333,22.2546,61100.0
2010-03-18 12:30:00,31.33,31.34,31.3,31.32,36900.0,22.2475,22.2546,22.2262,22.2404,36900.0
2010-03-18 12:40:00,31.33,31.33,31.31,31.33,31800.0,22.2475,22.2475,22.2333,22.2475,31800.0
2010-03-18 12:50:00,31.33,31.33,31.31,31.32,42000.0,22.2475,22.2475,22.2333,22.2404,42000.0
2010-03-18 13:00:00,31.31,31.35,31.31,31.32,30600.0,22.2333,22.2617,22.2333,22.2404,30600.0
2010-03-18 13:10:00,31.32,31.35,31.31,31.34,45300.0,22.2404,22.2617,22.2333,22.2546,45300.0
2010-03-18 13:20:00,31.35,31.39,31.34,31.37,32300.0,22.2617,22.2901,22.2546,22.2759,32300.0
2010-03-18 13:30:00,31.37,31.4,31.37,31.38,37000.0,22.2759,22.2972,22.2759,22.283,37000.0
2010-03-18 13:40:00,31.38,31.38,31.34,31.34,13400.0,22.283,22.283,22.2546,22.2546,13400.0
2010-03-18 13:50:00,31.34,31.35,31.3,31.33,38800.0,22.2546,22.2617,22.2262,22.2475,38800.0
2010-03-18 14:00:00,31.33,31.35,31.32,31.34,59600.0,22.2475,22.2617,22.2404,22.2546,59600.0
2010-03-18 14:10:00,31.34,31.35,31.33,31.33,27500.0,22.2546,22.2617,22.2475,22.2475,27500.0
2010-03-18 14:20:00,31.33,31.35,31.32,31.34,49000.0,22.2475,22.2617,22.2404,22.2546,49000.0
2010-03-18 14:30:00,31.33,31.38,31.32,31.34,56200.0,22.2475,22.283,22.2404,22.2546,56200.0
2010-03-18 14:40:00,31.34,31.36,31.28,31.3,62300.0,22.2546,22.2688,22.212,22.2262,62300.0
2010-03-18 14:50:00,31.3,31.3,31.27,31.28,73000.0,22.2262,22.2262,22.2049,22.212,73000.0
2010-03-18 15:00:00,31.29,31.32,31.29,31.32,44900.0,22.2191,22.2404,22.2191,22.2404,44900.0
2010-03-18 15:10:00,31.32,31.32,31.27,31.31,64500.0,22.2404,22.2404,22.2049,22.2333,64500.0
2010-03-18 15:20:00,31.3,31.33,31.27,31.3,108700.0,22.2262,22.2475,22.2049,22.2262,108700.0
2010-03-18 15:30:00,31.3,31.33,31.28,31.32,99300.0,22.2262,22.2475,22.212,22.2404,99300.0
2010-03-18 15:40:00,31.33,31.36,31.29,31.35,311600.0,22.2475,22.2688,22.2191,22.2617,311600.0
2010-03-18 15:50:00,31.35,31.4,31.32,31.37,643800.0,22.2617,22.2972,22.2404,22.2759,643800.0
2010-03-19 09:30:00,31.46,31.49,31.18,31.23,847900.0,22.3398,22.3611,22.141,22.1765,847900.0
2010-03-19 09:40:00,31.22,31.32,31.21,31.25,79000.0,22.1694,22.2404,22.1623,22.1907,79000.0
2010-03-19 09:50:00,31.26,31.29,31.14,31.18,120200.0,22.1978,22.2191,22.1126,22.141,120200.0
2010-03-19 10:00:00,31.19,31.25,31.18,31.22,89300.0,22.1481,22.1907,22.141,22.1694,89300.0
2010-03-19 10:10:00,31.22,31.24,31.18,31.2,110600.0,22.1694,22.1836,22.141,22.1552,110600.0
2010-03-19 10:20:00,31.2,31.23,31.14,31.2,92400.0,22.1552,22.1765,22.1126,22.1552,92400.0
2010-03-19 10:30:00,31.2,31.27,31.18,31.22,72600.0,22.1552,22.2049,22.141,22.1694,72600.0
2010-03-19 10:40:00,31.22,31.24,31.14,31.15,67200.0,22.1694,22.1836,22.1126,22.1197,67200.0
2010-03-19 10:50:00,31.15,31.16,31.1,31.13,62000.0,22.1197,22.1268,22.0842,22.1055,62000.0
2010-03-19 11:00:00,31.13,31.18,31.12,31.18,90600.0,22.1055,22.141,22.0984,22.141,90600.0
2010-03-19 11:10:00,31.18,31.19,31.07,31.12,121200.0,22.141,22.1481,22.0629,22.0984,121200.0
2010-03-19 11:20:00,31.12,31.16,31.08,31.13,95200.0,22.0984,22.1268,22.07,22.1055,95200.0
2010-03-19 11:30:00,31.13,31.13,31.08,31.09,63200.0,22.1055,22.1055,22.07,22.0771,63200.0
2010-03-19 11:40:00,31.09,31.13,31.08,31.12,60600.0,22.0771,22.1055,22.07,22.0984,60600.0
2010-03-19 11:50:00,31.12,31.15,31.1,31.11,57700.0,22.0984,22.1197,22.0842,22.0913,57700.0
2010-03-19 12:00:00,31.11,31.11,31.08,31.11,141500.0,22.0913,22.0913,22.07,22.0913,141500.0
2010-03-19 12:10:00,31.12,31.17,31.11,31.13,125600.0,22.0984,22.1339,22.0913,22.1055,125600.0
2010-03-19 12:20:00,31.12,31.17,31.1,31.15,58100.0,22.0984,22.1339,22.0842,22.1197,58100.0
2010-03-19 12:30:00,31.15,31.18,31.13,31.17,45200.0,22.1197,22.141,22.1055,22.1339,45200.0
2010-03-19 12:40:00,31.18,31.19,31.14,31.14,62100.0,22.141,22.1481,22.1126,22.1126,62100.0
2010-03-19 12:50:00,31.14,31.15,31.1,31.15,59400.0,22.1126,22.1197,22.0842,22.1197,59400.0
2010-03-19 13:00:00,31.15,31.18,31.13,31.15,55200.0,22.1197,22.141,22.1055,22.1197,55200.0
2010-03-19 13:10:00,31.14,31.15,31.1,31.11,37000.0,22.1126,22.1197,22.0842,22.0913,37000.0
2010-03-19 13:20:00,31.12,31.13,31.09,31.11,44800.0,22.0984,22.1055,22.0771,22.0913,44800.0
2010-03-19 13:30:00,31.11,31.14,31.1,31.11,36200.0,22.0913,22.1126,22.0842,22.0913,36200.0
2010-03-19 13:40:00,31.11,31.14,31.1,31.14,46500.0,22.0913,22.1126,22.0842,22.1126,46500.0
2010-03-19 13:50:00,31.13,31.16,31.12,31.13,41000.0,22.1055,22.1268,22.0984,22.1055,41000.0
2010-03-19 14:00:00,31.12,31.16,31.11,31.14,35100.0,22.0984,22.1268,22.0913,22.1126,35100.0
2010-03-19 14:10:00,31.14,31.15,31.11,31.13,19900.0,22.1126,22.1197,22.0913,22.1055,19900.0
2010-03-19 14:20:00,31.14,31.17,31.13,31.16,47100.0,22.1126,22.1339,22.1055,22.1268,47100.0
2010-03-19 14:30:00,31.16,31.16,31.1,31.1,42700.0,22.1268,22.1268,22.0842,22.0842,42700.0
2010-03-19 14:40:00,31.1,31.11,31.07,31.11,63400.0,22.0842,22.0913,22.0629,22.0913,63400.0
2010-03-19 14:50:00,31.11,31.11,31.08,31.11,48500.0,22.0913,22.0913,22.07,22.0913,48500.0
2010-03-19 15:00:00,31.1,31.15,31.09,31.13,59800.0,22.0842,22.1197,22.0771,22.1055,59800.0
2010-03-19 15:10:00,31.14,31.14,31.12,31.12,47100.0,22.1126,22.1126,22.0984,22.0984,47100.0
2010-03-19 15:20:00,31.12,31.14,31.12,31.14,47900.0,22.0984,22.1126,22.0984,22.1126,47900.0
2010-03-19 15:30:00,31.13,31.14,31.09,31.12,153900.0,22.1055,22.1126,22.0771,22.0984,153900.0
2010-03-19 15:40:00,31.12,31.19,31.08,31.18,208700.0,22.0984,22.1481,22.07,22.141,208700.0
2010-03-19 15:50:00,31.19,31.24,31.18,31.23,659600.0,22.1481,22.1836,22.141,22.1765,659600.0
2010-03-22 09:30:00,31.02,31.12,30.91,30.97,108700.0,22.0274,22.0984,21.9493,21.9919,108700.0
2010-03-22 09:40:00,30.96,31.06,30.95,31.0,91200.0,21.9848,22.0558,21.9777,22.0132,91200.0
2010-03-22 09:50:00,30.99,31.09,30.96,30.97,158000.0,22.0061,22.0771,21.9848,21.9919,158000.0
2010-03-22 10:00:00,30.98,31.13,30.97,31.12,149100.0,21.999,22.1055,21.9919,22.0984,149100.0
2010-03-22 10:10:00,31.13,31.13,31.11,31.12,73500.0,22.1055,22.1055,22.0913,22.0984,73500.0
2010-03-22 10:20:00,31.12,31.19,31.11,31.18,237300.0,22.0984,22.1481,22.0913,22.141,237300.0
2010-03-22 10:30:00,31.17,31.24,31.16,31.18,128700.0,22.1339,22.1836,22.1268,22.141,128700.0
2010-03-22 10:40:00,31.17,31.18,31.11,31.12,139100.0,22.1339,22.141,22.0913,22.0984,139100.0
2010-03-22 10:50:00,31.12,31.15,31.11,31.15,81400.0,22.0984,22.1197,22.0913,22.1197,81400.0
2010-03-22 11:00:00,31.15,31.16,31.1,31.13,107700.0,22.1197,22.1268,22.0842,22.1055,107700.0
2010-03-22 11:10:00,31.13,31.14,31.11,31.13,68400.0,22.1055,22.1126,22.0913,22.1055,68400.0
2010-03-22 11:20:00,31.14,31.17,31.13,31.15,91100.0,22.1126,22.1339,22.1055,22.1197,91100.0
2010-03-22 11:30:00,31.13,31.14,30.99,31.0,159300.0,22.1055,22.1126,22.0061,22.0132,159300.0
2010-03-22 11:40:00,30.99,31.0,30.99,30.99,24600.0,22.0061,22.0132,22.0061,22.0061,24600.0
2010-03-22 11:50:00,30.99,31.02,30.99,31.02,30300.0,22.0061,22.0274,22.0061,22.0274,30300.0
2010-03-22 12:00:00,31.01,31.07,31.0,31.04,89300.0,22.0203,22.0629,22.0132,22.0416,89300.0
2010-03-22 12:10:00,31.03,31.08,31.02,31.07,84500.0,22.0345,22.07,22.0274,22.0629,84500.0
2010-03-22 12:20:00,31.08,31.16,31.07,31.15,126000.0,22.07,22.1268,22.0629,22.1197,126000.0
2010-03-22 12:30:00,31.15,31.19,31.14,31.16,170500.0,22.1197,22.1481,22.1126,22.1268,170500.0
2010-03-22 12:40:00,31.17,31.17,31.09,31.12,96000.0,22.1339,22.1339,22.0771,22.0984,96000.0
2010-03-22 12:50:00,31.12,31.2,31.12,31.15,119200.0,22.0984,22.1552,22.0984,22.1197,119200.0
2010-03-22 13:00:00,31.15,31.21,31.14,31.14,107400.0,22.1197,22.1623,22.1126,22.1126,107400.0
2010-03-22 13:10:00,31.15,31.16,31.13,31.13,91700.0,22.1197,22.1268,22.1055,22.1055,91700.0
2010-03-22 13:20:00,31.13,31.13,31.02,31.02,119000.0,22.1055,22.1055,22.0274,22.0274,119000.0
2010-03-22 13:30:00,31.02,31.06,31.01,31.05,74100.0,22.0274,22.0558,22.0203,22.0487,74100.0
2010-03-22 13:40:00,31.05,31.07,31.05,31.07,87500.0,22.0487,22.0629,22.0487,22.0629,87500.0
2010-03-22 13:50:00,31.06,31.07,31.05,31.06,33900.0,22.0558,22.0629,22.0487,22.0558,33900.0
2010-03-22 14:00:00,31.06,31.07,30.99,31.0,88200.0,22.0558,22.0629,22.0061,22.0132,88200.0
2010-03-22 14:10:00,31.01,31.01,30.99,31.0,94000.0,22.0203,22.0203,22.0061,22.0132,94000.0
2010-03-22 14:20:00,31.0,31.0,30.93,30.94,158100.0,22.0132,22.0132,21.9635,21.9706,158100.0
2010-03-22 14:30:00,30.94,30.95,30.92,30.93,138300.0,21.9706,21.9777,21.9564,21.9635,138300.0
2010-03-22 14:40:00,30.93,30.94,30.91,30.93,141800.0,21.9635,21.9706,21.9493,21.9635,141800.0
2010-03-22 14:50:00,30.93,30.96,30.92,30.96,272600.0,21.9635,21.9848,21.9564,21.9848,272600.0
2010-03-22 15:00:00,30.97,31.01,30.94,30.95,136900.0,21.9919,22.0203,21.9706,21.9777,136900.0
2010-03-22 15:10:00,30.95,30.97,30.94,30.96,136100.0,21.9777,21.9919,21.9706,21.9848,136100.0
2010-03-22 15:20:00,30.96,31.01,30.95,31.0,113800.0,21.9848,22.0203,21.9777,22.0132,113800.0
2010-03-22 15:30:00,31.0,31.02,30.99,31.01,145900.0,22.0132,22.0274,22.0061,22.0203,145900.0
2010-03-22 15:40:00,31.02,31.06,31.01,31.06,182600.0,22.0274,22.0558,22.0203,22.0558,182600.0
2010-03-22 15:50:00,31.06,31.08,31.05,31.08,279000.0,22.0558,22.07,22.0487,22.07,279000.0
2010-03-23 09:30:00,31.07,31.2,30.96,30.98,134000.0,22.0629,22.1552,21.9848,21.999,134000.0
2010-03-23 09:40:00,30.98,31.09,30.96,31.04,81000.0,21.999,22.0771,21.9848,22.0416,81000.0
2010-03-23 09:50:00,31.04,31.13,31.02,31.09,73700.0,22.0416,22.1055,22.0274,22.0771,73700.0
2010-03-23 10:00:00,31.08,31.21,31.08,31.2,89200.0,22.07,22.1623,22.07,22.1552,89200.0
2010-03-23 10:10:00,31.19,31.23,31.15,31.21,66400.0,22.1481,22.1765,22.1197,22.1623,66400.0
2010-03-23 10:20:00,31.21,31.22,31.14,31.15,60200.0,22.1623,22.1694,22.1126,22.1197,60200.0
2010-03-23 10:30:00,31.15,31.15,31.04,31.05,69500.0,22.1197,22.1197,22.0416,22.0487,69500.0
2010-03-23 10:40:00,31.06,31.1,31.03,31.07,58000.0,22.0558,22.0842,22.0345,22.0629,58000.0
2010-03-23 10:50:00,31.08,31.12,31.04,31.05,39100.0,22.07,22.0984,22.0416,22.0487,39100.0
2010-03-23 11:00:00,31.05,31.06,31.0,31.03,42000.0,22.0487,22.0558,22.0132,22.0345,42000.0
2010-03-23 11:10:00,31.04,31.05,31.01,31.04,53200.0,22.0416,22.0487,22.0203,22.0416,53200.0
2010-03-23 11:20:00,31.05,31.08,31.02,31.06,43900.0,22.0487,22.07,22.0274,22.0558,43900.0
2010-03-23 11:30:00,31.05,31.07,31.03,31.07,34200.0,22.0487,22.0629,22.0345,22.0629,34200.0
2010-03-23 11:40:00,31.07,31.1,31.04,31.08,39900.0,22.0629,22.0842,22.0416,22.07,39900.0
2010-03-23 11:50:00,31.08,31.15,31.08,31.13,34400.0,22.07,22.1197,22.07,22.1055,34400.0
2010-03-23 12:00:00,31.13,31.18,31.12,31.16,35000.0,22.1055,22.141,22.0984,22.1268,35000.0
2010-03-23 12:10:00,31.16,31.2,31.15,31.15,36400.0,22.1268,22.1552,22.1197,22.1197,36400.0
2010-03-23 12:20:00,31.14,31.14,31.11,31.11,38600.0,22.1126,22.1126,22.0913,22.0913,38600.0
2010-03-23 12:30:00,31.12,31.14,31.11,31.14,37400.0,22.0984,22.1126,22.0913,22.1126,37400.0
2010-03-23 12:40:00,31.14,31.15,31.12,31.13,20100.0,22.1126,22.1197,22.0984,22.1055,20100.0
2010-03-23 12:50:00,31.13,31.17,31.12,31.16,52000.0,22.1055,22.1339,22.0984,22.1268,52000.0
2010-03-23 13:00:00,31.16,31.22,31.15,31.19,51800.0,22.1268,22.1694,22.1197,22.1481,51800.0
2010-03-23 13:10:00,31.2,31.22,31.17,31.22,57100.0,22.1552,22.1694,22.1339,22.1694,57100.0
2010-03-23 13:20:00,31.23,31.24,31.2,31.21,40300.0,22.1765,22.1836,22.1552,22.1623,40300.0
2010-03-23 13:30:00,31.22,31.23,31.21,31.23,21500.0,22.1694,22.1765,22.1623,22.1765,21500.0
2010-03-23 13:40:00,31.23,31.23,31.18,31.19,51800.0,22.1765,22.1765,22.141,22.1481,51800.0
2010-03-23 13:50:00,31.18,31.23,31.18,31.22,62700.0,22.141,22.1765,22.141,22.1694,62700.0
2010-03-23 14:00:00,31.22,31.23,31.2,31.22,61800.0,22.1694,22.1765,22.1552,22.1694,61800.0
2010-03-23 14:10:00,31.22,31.22,31.2,31.22,64200.0,22.1694,22.1694,22.1552,22.1694,64200.0
2010-03-23 14:20:00,31.22,31.25,31.22,31.25,70900.0,22.1694,22.1907,22.1694,22.1907,70900.0
2010-03-23 14:30:00,31.25,31.27,31.23,31.27,60100.0,22.1907,22.2049,22.1765,22.2049,60100.0
2010-03-23 14:40:00,31.26,31.28,31.25,31.26,40200.0,22.1978,22.212,22.1907,22.1978,40200.0
2010-03-23 14:50:00,31.26,31.28,31.25,31.28,26000.0,22.1978,22.212,22.1907,22.212,26000.0
2010-03-23 15:00:00,31.28,31.35,31.26,31.35,144100.0,22.212,22.2617,22.1978,22.2617,144100.0
2010-03-23 15:10:00,31.35,31.38,31.33,31.38,107000.0,22.2617,22.283,22.2475,22.283,107000.0
2010-03-23 15:20:00,31.37,31.42,31.37,31.4,73900.0,22.2759,22.3114,22.2759,22.2972,73900.0
2010-03-23 15:30:00,31.41,31.42,31.4,31.41,88700.0,22.3043,22.3114,22.2972,22.3043,88700.0
2010-03-23 15:40:00,31.41,31.44,31.39,31.43,133100.0,22.3043,22.3256,22.2901,22.3185,133100.0
2010-03-23 15:50:00,31.44,31.44,31.41,31.43,413400.0,22.3256,22.3256,22.3043,22.3185,413400.0
2010-03-24 09:30:00,31.28,31.28,31.09,31.21,134400.0,22.212,22.212,22.0771,22.1623,134400.0
2010-03-24 09:40:00,31.2,31.27,31.17,31.26,105500.0,22.1552,22.2049,22.1339,22.1978,105500.0
2010-03-24 09:50:00,31.26,31.37,31.25,31.37,91100.0,22.1978,22.2759,22.1907,22.2759,91100.0
2010-03-24 10:00:00,31.36,31.36,31.23,31.28,80900.0,22.2688,22.2688,22.1765,22.212,80900.0
2010-03-24 10:10:00,31.29,31.39,31.29,31.36,49000.0,22.2191,22.2901,22.2191,22.2688,49000.0
2010-03-24 10:20:00,31.36,31.44,31.35,31.43,102500.0,22.2688,22.3256,22.2617,22.3185,102500.0
2010-03-24 10:30:00,31.43,31.48,31.4,31.42,124800.0,22.3185,22.354,22.2972,22.3114,124800.0
2010-03-24 10:40:00,31.42,31.47,31.41,31.47,95000.0,22.3114,22.3469,22.3043,22.3469,95000.0
2010-03-24 10:50:00,31.46,31.48,31.44,31.45,57400.0,22.3398,22.354,22.3256,22.3327,57400.0
2010-03-24 11:00:00,31.45,31.48,31.43,31.43,88500.0,22.3327,22.354,22.3185,22.3185,88500.0
2010-03-24 11:10:00,31.42,31.44,31.35,31.38,114600.0,22.3114,22.3256,22.2617,22.283,114600.0
2010-03-24 11:20:00,31.37,31.4,31.35,31.39,32600.0,22.2759,22.2972,22.2617,22.2901,32600.0
2010-03-24 11:30:00,31.4,31.4,31.35,31.37,31300.0,22.2972,22.2972,22.2617,22.2759,31300.0
2010-03-24 11:40:00,31.36,31.37,31.35,31.35,14900.0,22.2688,22.2759,22.2617,22.2617,14900.0
2010-03-24 11:50:00,31.35,31.42,31.35,31.4,35100.0,22.2617,22.3114,22.2617,22.2972,35100.0
2010-03-24 12:00:00,31.41,31.44,31.4,31.42,43700.0,22.3043,22.3256,22.2972,22.3114,43700.0
2010-03-24 12:10:00,31.41,31.42,31.38,31.41,42400.0,22.3043,22.3114,22.283,22.3043,42400.0
2010-03-24 12:20:00,31.41,31.44,31.4,31.44,39400.0,22.3043,22.3256,22.2972,22.3256,39400.0
2010-03-24 12:30:00,31.44,31.45,31.41,31.41,62900.0,22.3256,22.3327,22.3043,22.3043,62900.0
2010-03-24 12:40:00,31.41,31.44,31.4,31.43,73900.0,22.3043,22.3256,22.2972,22.3185,73900.0
2010-03-24 12:50:00,31.43,31.45,31.4,31.45,44800.0,22.3185,22.3327,22.2972,22.3327,44800.0
2010-03-24 13:00:00,31.44,31.45,31.35,31.37,76400.0,22.3256,22.3327,22.2617,22.2759,76400.0
2010-03-24 13:10:00,31.37,31.38,31.35,31.36,41900.0,22.2759,22.283,22.2617,22.2688,41900.0
2010-03-24 13:20:00,31.36,31.38,31.35,31.38,75900.0,22.2688,22.283,22.2617,22.283,75900.0
2010-03-24 13:30:00,31.38,31.4,31.37,31.37,51800.0,22.283,22.2972,22.2759,22.2759,51800.0
2010-03-24 13:40:00,31.37,31.38,31.32,31.32,63700.0,22.2759,22.283,22.2404,22.2404,63700.0
2010-03-24 13:50:00,31.32,31.37,31.31,31.37,62300.0,22.2404,22.2759,22.2333,22.2759,62300.0
2010-03-24 14:00:00,31.37,31.37,31.35,31.36,61300.0,22.2759,22.2759,22.2617,22.2688,61300.0
2010-03-24 14:10:00,31.36,31.4,31.35,31.39,52000.0,22.2688,22.2972,22.2617,22.2901,52000.0
2010-03-24 14:20:00,31.38,31.43,31.36,31.37,61900.0,22.283,22.3185,22.2688,22.2759,61900.0
2010-03-24 14:30:00,31.37,31.38,31.35,31.37,50200.0,22.2759,22.283,22.2617,22.2759,50200.0
2010-03-24 14:40:00,31.37,31.38,31.35,31.35,35200.0,22.2759,22.283,22.2617,22.2617,35200.0
2010-03-24 14:50:00,31.35,31.37,31.33,31.33,58700.0,22.2617,22.2759,22.2475,22.2475,58700.0
2010-03-24 15:00:00,31.32,31.37,31.31,31.35,65600.0,22.2404,22.2759,22.2333,22.2617,65600.0
2010-03-24 15:10:00,31.35,31.39,31.34,31.36,92100.0,22.2617,22.2901,22.2546,22.2688,92100.0
2010-03-24 15:20:00,31.37,31.4,31.36,31.36,73600.0,22.2759,22.2972,22.2688,22.2688,73600.0
2010-03-24 15:30:00,31.36,31.42,31.34,31.38,133300.0,22.2688,22.3114,22.2546,22.283,133300.0
2010-03-24 15:40:00,31.38,31.41,31.35,31.35,116800.0,22.283,22.3043,22.2617,22.2617,116800.0
2010-03-24 15:50:00,31.35,31.36,31.32,31.33,237700.0,22.2617,22.2688,22.2404,22.2475,237700.0
2010-03-25 09:30:00,31.52,31.55,31.35,31.35,109700.0,22.3824,22.4037,22.2617,22.2617,109700.0
2010-03-25 09:40:00,31.35,31.45,31.32,31.43,71300.0,22.2617,22.3327,22.2404,22.3185,71300.0
2010-03-25 09:50:00,31.43,31.46,31.4,31.44,78100.0,22.3185,22.3398,22.2972,22.3256,78100.0
2010-03-25 10:00:00,31.44,31.5,31.4,31.41,102200.0,22.3256,22.3682,22.2972,22.3043,102200.0
2010-03-25 10:10:00,31.42,31.52,31.41,31.51,60800.0,22.3114,22.3824,22.3043,22.3753,60800.0
2010-03-25 10:20:00,31.51,31.52,31.47,31.52,87400.0,22.3753,22.3824,22.3469,22.3824,87400.0
2010-03-25 10:30:00,31.52,31.62,31.52,31.62,122100.0,22.3824,22.4534,22.3824,22.4534,122100.0
2010-03-25 10:40:00,31.62,31.66,31.6,31.64,114600.0,22.4534,22.4818,22.4392,22.4676,114600.0
2010-03-25 10:50:00,31.64,31.65,31.59,31.61,59700.0,22.4676,22.4747,22.4321,22.4463,59700.0
2010-03-25 11:00:00,31.61,31.7,31.61,31.66,110000.0,22.4463,22.5102,22.4463,22.4818,110000.0
2010-03-25 11:10:00,31.66,31.75,31.66,31.73,122400.0,22.4818,22.5458,22.4818,22.5316,122400.0
2010-03-25 11:20:00,31.73,31.74,31.7,31.74,48300.0,22.5316,22.5387,22.5102,22.5387,48300.0
2010-03-25 11:30:00,31.74,31.8,31.73,31.77,47600.0,22.5387,22.5813,22.5316,22.56,47600.0
2010-03-25 11:40:00,31.77,31.87,31.77,31.84,151100.0,22.56,22.631,22.56,22.6097,151100.0
2010-03-25 11:50:00,31.83,31.86,31.82,31.84,54500.0,22.6026,22.6239,22.5955,22.6097,54500.0
2010-03-25 12:00:00,31.84,31.85,31.78,31.8,101300.0,22.6097,22.6168,22.5671,22.5813,101300.0
2010-03-25 12:10:00,31.8,31.81,31.71,31.72,102900.0,22.5813,22.5884,22.5173,22.5245,102900.0
2010-03-25 12:20:00,31.73,31.76,31.7,31.72,126600.0,22.5316,22.5529,22.5102,22.5245,126600.0
2010-03-25 12:30:00,31.73,31.78,31.72,31.77,62800.0,22.5316,22.5671,22.5245,22.56,62800.0
2010-03-25 12:40:00,31.76,31.82,31.76,31.81,57700.0,22.5529,22.5955,22.5529,22.5884,57700.0
2010-03-25 12:50:00,31.81,31.81,31.76,31.79,55700.0,22.5884,22.5884,22.5529,22.5742,55700.0
2010-03-25 13:00:00,31.78,31.84,31.74,31.84,94700.0,22.5671,22.6097,22.5387,22.6097,94700.0
2010-03-25 13:10:00,31.84,31.84,31.8,31.84,68700.0,22.6097,22.6097,22.5813,22.6097,68700.0
2010-03-25 13:20:00,31.83,31.97,31.81,31.93,301400.0,22.6026,22.702,22.5884,22.6736,301400.0
2010-03-25 13:30:00,31.92,31.93,31.84,31.9,192000.0,22.6665,22.6736,22.6097,22.6523,192000.0
2010-03-25 13:40:00,31.89,31.96,31.86,31.91,197600.0,22.6452,22.6949,22.6239,22.6594,197600.0
2010-03-25 13:50:00,31.91,31.95,31.82,31.89,227000.0,22.6594,22.6878,22.5955,22.6452,227000.0
2010-03-25 14:00:00,31.88,31.9,31.86,31.87,125000.0,22.6381,22.6523,22.6239,22.631,125000.0
2010-03-25 14:10:00,31.87,31.9,31.84,31.9,139100.0,22.631,22.6523,22.6097,22.6523,139100.0
2010-03-25 14:20:00,31.9,31.9,31.81,31.84,148900.0,22.6523,22.6523,22.5884,22.6097,148900.0
2010-03-25 14:30:00,31.84,31.86,31.81,31.85,138700.0,22.6097,22.6239,22.5884,22.6168,138700.0
2010-03-25 14:40:00,31.85,31.87,31.82,31.84,135700.0,22.6168,22.631,22.5955,22.6097,135700.0
2010-03-25 14:50:00,31.83,31.86,31.8,31.85,169500.0,22.6026,22.6239,22.5813,22.6168,169500.0
2010-03-25 15:00:00,31.86,31.89,31.82,31.83,182200.0,22.6239,22.6452,22.5955,22.6026,182200.0
2010-03-25 15:10:00,31.85,31.85,31.82,31.84,157200.0,22.6168,22.6168,22.5955,22.6097,157200.0
2010-03-25 15:20:00,31.85,31.85,31.81,31.81,105100.0,22.6168,22.6168,22.5884,22.5884,105100.0
2010-03-25 15:30:00,31.82,31.83,31.79,31.81,196300.0,22.5955,22.6026,22.5742,22.5884,196300.0
2010-03-25 15:40:00,31.81,31.81,31.66,31.66,306500.0,22.5884,22.5884,22.4818,22.4818,306500.0
2010-03-25 15:50:00,31.66,31.66,31.55,31.57,542300.0,22.4818,22.4818,22.4037,22.4179,542300.0
2010-03-26 09:30:00,31.67,31.9,31.66,31.83,94100.0,22.4889,22.6523,22.4818,22.6026,94100.0
2010-03-26 09:40:00,31.83,31.91,31.78,31.89,122900.0,22.6026,22.6594,22.5671,22.6452,122900.0
2010-03-26 09:50:00,31.89,31.94,31.83,31.92,159400.0,22.6452,22.6807,22.6026,22.6665,159400.0
2010-03-26 10:00:00,31.93,31.99,31.91,31.98,112700.0,22.6736,22.7162,22.6594,22.7091,112700.0
2010-03-26 10:10:00,31.98,32.12,31.98,32.12,282900.0,22.7091,22.8085,22.7091,22.8085,282900.0
2010-03-26 10:20:00,32.12,32.14,32.1,32.13,177900.0,22.8085,22.8227,22.7943,22.8156,177900.0
2010-03-26 10:30:00,32.13,32.13,32.08,32.09,102900.0,22.8156,22.8156,22.7801,22.7872,102900.0
2010-03-26 10:40:00,32.09,32.12,32.08,32.12,100900.0,22.7872,22.8085,22.7801,22.8085,100900.0
2010-03-26 10:50:00,32.11,32.24,32.11,32.23,220500.0,22.8014,22.8937,22.8014,22.8866,220500.0
2010-03-26 11:00:00,32.23,32.26,32.2,32.24,178500.0,22.8866,22.9079,22.8653,22.8937,178500.0
2010-03-26 11:10:00,32.25,32.39,32.24,32.38,266000.0,22.9008,23.0002,22.8937,22.9931,266000.0
2010-03-26 11:20:00,32.37,32.45,32.36,32.42,310600.0,22.986,23.0428,22.9789,23.0215,310600.0
2010-03-26 11:30:00,32.42,32.48,32.36,32.37,214700.0,23.0215,23.0641,22.9789,22.986,214700.0
2010-03-26 11:40:00,32.36,32.39,32.34,32.37,192000.0,22.9789,23.0002,22.9647,22.986,192000.0
2010-03-26 11:50:00,32.38,32.39,32.36,32.37,97300.0,22.9931,23.0002,22.9789,22.986,97300.0
2010-03-26 12:00:00,32.37,32.37,32.36,32.36,92000.0,22.986,22.986,22.9789,22.9789,92000.0
2010-03-26 12:10:00,32.36,32.37,32.35,32.36,93300.0,22.9789,22.986,22.9718,22.9789,93300.0
2010-03-26 12:20:00,32.37,32.37,32.3,32.31,322400.0,22.986,22.986,22.9363,22.9434,322400.0
2010-03-26 12:30:00,32.32,32.33,32.16,32.19,341200.0,22.9505,22.9576,22.8369,22.8582,341200.0
2010-03-26 12:40:00,32.2,32.32,32.2,32.25,240200.0,22.8653,22.9505,22.8653,22.9008,240200.0
2010-03-26 12:50:00,32.25,32.29,32.13,32.17,111900.0,22.9008,22.9292,22.8156,22.844,111900.0
2010-03-26 13:00:00,32.17,32.17,32.02,32.06,173800.0,22.844,22.844,22.7375,22.7659,173800.0
2010-03-26 13:10:00,32.07,32.16,32.07,32.15,64200.0,22.773,22.8369,22.773,22.8298,64200.0
2010-03-26 13:20:00,32.14,32.24,32.14,32.19,118700.0,22.8227,22.8937,22.8227,22.8582,118700.0
2010-03-26 13:30:00,32.18,32.21,32.15,32.17,66900.0,22.8511,22.8724,22.8298,22.844,66900.0
2010-03-26 13:40:00,32.17,32.22,32.17,32.2,87300.0,22.844,22.8795,22.844,22.8653,87300.0
2010-03-26 13:50:00,32.2,32.2,32.15,32.15,58400.0,22.8653,22.8653,22.8298,22.8298,58400.0
2010-03-26 14:00:00,32.15,32.17,32.13,32.17,83100.0,22.8298,22.844,22.8156,22.844,83100.0
2010-03-26 14:10:00,32.16,32.27,32.14,32.24,124300.0,22.8369,22.915,22.8227,22.8937,124300.0
2010-03-26 14:20:00,32.24,32.25,32.2,32.25,76100.0,22.8937,22.9008,22.8653,22.9008,76100.0
2010-03-26 14:30:00,32.24,32.25,32.21,32.23,43300.0,22.8937,22.9008,22.8724,22.8866,43300.0
2010-03-26 14:40:00,32.23,32.26,32.19,32.19,110400.0,22.8866,22.9079,22.8582,22.8582,110400.0
2010-03-26 14:50:00,32.19,32.22,32.15,32.18,98300.0,22.8582,22.8795,22.8298,22.8511,98300.0
2010-03-26 15:00:00,32.18,32.19,32.14,32.15,86000.0,22.8511,22.8582,22.8227,22.8298,86000.0
2010-03-26 15:10:00,32.14,32.19,32.12,32.19,75100.0,22.8227,22.8582,22.8085,22.8582,75100.0
2010-03-26 15:20:00,32.18,32.19,32.1,32.16,95400.0,22.8511,22.8582,22.7943,22.8369,95400.0
2010-03-26 15:30:00,32.15,32.16,32.08,32.15,245600.0,22.8298,22.8369,22.7801,22.8298,245600.0
2010-03-26 15:40:00,32.15,32.19,32.14,32.17,442300.0,22.8298,22.8582,22.8227,22.844,442300.0
2010-03-26 15:50:00,32.18,32.21,32.15,32.17,415000.0,22.8511,22.8724,22.8298,22.844,415000.0
2010-03-29 09:30:00,32.38,32.46,32.32,32.39,140400.0,22.9931,23.0499,22.9505,23.0002,140400.0
2010-03-29 09:40:00,32.39,32.4,32.26,32.27,129200.0,23.0002,23.0073,22.9079,22.915,129200.0
2010-03-29 09:50:00,32.28,32.38,32.26,32.26,69900.0,22.9221,22.9931,22.9079,22.9079,69900.0
2010-03-29 10:00:00,32.27,32.35,32.25,32.31,84800.0,22.915,22.9718,22.9008,22.9434,84800.0
2010-03-29 10:10:00,32.31,32.35,32.28,32.28,100700.0,22.9434,22.9718,22.9221,22.9221,100700.0
2010-03-29 10:20:00,32.28,32.29,32.22,32.27,82500.0,22.9221,22.9292,22.8795,22.915,82500.0
2010-03-29 10:30:00,32.27,32.31,32.23,32.31,136200.0,22.915,22.9434,22.8866,22.9434,136200.0
2010-03-29 10:40:00,32.31,32.34,32.25,32.28,113900.0,22.9434,22.9647,22.9008,22.9221,113900.0
2010-03-29 10:50:00,32.29,32.36,32.28,32.32,140000.0,22.9292,22.9789,22.9221,22.9505,140000.0
2010-03-29 11:00:00,32.33,32.36,32.28,32.3,167200.0,22.9576,22.9789,22.9221,22.9363,167200.0
2010-03-29 11:10:00,32.3,32.35,32.29,32.32,69000.0,22.9363,22.9718,22.9292,22.9505,69000.0
2010-03-29 11:20:00,32.32,32.35,32.3,32.3,108300.0,22.9505,22.9718,22.9363,22.9363,108300.0
2010-03-29 11:30:00,32.31,32.37,32.29,32.32,113500.0,22.9434,22.986,22.9292,22.9505,113500.0
2010-03-29 11:40:00,32.33,32.35,32.29,32.29,57200.0,22.9576,22.9718,22.9292,22.9292,57200.0
2010-03-29 11:50:00,32.28,32.3,32.25,32.28,37800.0,22.9221,22.9363,22.9008,22.9221,37800.0
2010-03-29 12:00:00,32.28,32.32,32.28,32.28,36700.0,22.9221,22.9505,22.9221,22.9221,36700.0
2010-03-29 12:10:00,32.28,32.32,32.25,32.25,36700.0,22.9221,22.9505,22.9008,22.9008,36700.0
2010-03-29 12:20:00,32.25,32.28,32.22,32.25,34600.0,22.9008,22.9221,22.8795,22.9008,34600.0
2010-03-29 12:30:00,32.24,32.25,32.18,32.18,53900.0,22.8937,22.9008,22.8511,22.8511,53900.0
2010-03-29 12:40:00,32.18,32.22,32.16,32.22,46200.0,22.8511,22.8795,22.8369,22.8795,46200.0
2010-03-29 12:50:00,32.22,32.22,32.16,32.17,44400.0,22.8795,22.8795,22.8369,22.844,44400.0
2010-03-29 13:00:00,32.17,32.21,32.16,32.18,62500.0,22.844,22.8724,22.8369,22.8511,62500.0
2010-03-29 13:10:00,32.18,32.24,32.18,32.21,48700.0,22.8511,22.8937,22.8511,22.8724,48700.0
2010-03-29 13:20:00,32.22,32.24,32.19,32.21,39200.0,22.8795,22.8937,22.8582,22.8724,39200.0
2010-03-29 13:30:00,32.21,32.24,32.2,32.23,53000.0,22.8724,22.8937,22.8653,22.8866,53000.0
2010-03-29 13:40:00,32.23,32.25,32.21,32.24,48700.0,22.8866,22.9008,22.8724,22.8937,48700.0
2010-03-29 13:50:00,32.24,32.28,32.23,32.24,56800.0,22.8937,22.9221,22.8866,22.8937,56800.0
2010-03-29 14:00:00,32.24,32.28,32.23,32.24,53800.0,22.8937,22.9221,22.8866,22.8937,53800.0
2010-03-29 14:10:00,32.23,32.29,32.22,32.26,57200.0,22.8866,22.9292,22.8795,22.9079,57200.0
2010-03-29 14:20:00,32.26,32.32,32.23,32.31,85300.0,22.9079,22.9505,22.8866,22.9434,85300.0
2010-03-29 14:30:00,32.31,32.34,32.26,32.27,52100.0,22.9434,22.9647,22.9079,22.915,52100.0
2010-03-29 14:40:00,32.28,32.3,32.26,32.26,45500.0,22.9221,22.9363,22.9079,22.9079,45500.0
2010-03-29 14:50:00,32.26,32.29,32.24,32.28,52800.0,22.9079,22.9292,22.8937,22.9221,52800.0
2010-03-29 15:00:00,32.29,32.31,32.27,32.29,55700.0,22.9292,22.9434,22.915,22.9292,55700.0
2010-03-29 15:10:00,32.29,32.3,32.27,32.28,63000.0,22.9292,22.9363,22.915,22.9221,63000.0
2010-03-29 15:20:00,32.28,32.29,32.27,32.27,55400.0,22.9221,22.9292,22.915,22.915,55400.0
2010-03-29 15:30:00,32.27,32.28,32.23,32.23,72300.0,22.915,22.9221,22.8866,22.8866,72300.0
2010-03-29 15:40:00,32.23,32.24,32.2,32.23,185500.0,22.8866,22.8937,22.8653,22.8866,185500.0
2010-03-29 15:50:00,32.22,32.26,32.22,32.26,282300.0,22.8795,22.9079,22.8795,22.9079,282300.0
2010-03-30 09:30:00,32.22,32.25,32.13,32.15,74800.0,22.8795,22.9008,22.8156,22.8298,74800.0
2010-03-30 09:40:00,32.16,32.17,32.06,32.08,69700.0,22.8369,22.844,22.7659,22.7801,69700.0
2010-03-30 09:50:00,32.07,32.17,32.05,32.17,67900.0,22.773,22.844,22.7588,22.844,67900.0
2010-03-30 10:00:00,32.18,32.24,32.06,32.2,180300.0,22.8511,22.8937,22.7659,22.8653,180300.0
2010-03-30 10:10:00,32.2,32.2,32.1,32.11,34600.0,22.8653,22.8653,22.7943,22.8014,34600.0
2010-03-30 10:20:00,32.11,32.13,32.06,32.08,140100.0,22.8014,22.8156,22.7659,22.7801,140100.0
2010-03-30 10:30:00,32.08,32.11,32.04,32.06,47500.0,22.7801,22.8014,22.7517,22.7659,47500.0
2010-03-30 10:40:00,32.05,32.11,32.0,32.06,89500.0,22.7588,22.8014,22.7233,22.7659,89500.0
2010-03-30 10:50:00,32.03,32.06,31.99,31.99,67100.0,22.7446,22.7659,22.7162,22.7162,67100.0
2010-03-30 11:00:00,31.98,32.02,31.95,32.0,141600.0,22.7091,22.7375,22.6878,22.7233,141600.0
2010-03-30 11:10:00,32.0,32.02,31.94,31.95,66400.0,22.7233,22.7375,22.6807,22.6878,66400.0
2010-03-30 11:20:00,31.96,32.04,31.94,32.02,100600.0,22.6949,22.7517,22.6807,22.7375,100600.0
2010-03-30 11:30:00,32.02,32.03,31.99,32.02,49700.0,22.7375,22.7446,22.7162,22.7375,49700.0
2010-03-30 11:40:00,32.02,32.04,32.0,32.03,36200.0,22.7375,22.7517,22.7233,22.7446,36200.0
2010-03-30 11:50:00,32.03,32.06,31.99,32.05,30800.0,22.7446,22.7659,22.7162,22.7588,30800.0
2010-03-30 12:00:00,32.04,32.09,32.04,32.08,21800.0,22.7517,22.7872,22.7517,22.7801,21800.0
2010-03-30 12:10:00,32.08,32.13,32.08,32.11,32800.0,22.7801,22.8156,22.7801,22.8014,32800.0
2010-03-30 12:20:00,32.12,32.18,32.11,32.18,41100.0,22.8085,22.8511,22.8014,22.8511,41100.0
2010-03-30 12:30:00,32.18,32.19,32.13,32.13,33800.0,22.8511,22.8582,22.8156,22.8156,33800.0
2010-03-30 12:40:00,32.12,32.17,32.09,32.1,40700.0,22.8085,22.844,22.7872,22.7943,40700.0
2010-03-30 12:50:00,32.09,32.15,32.08,32.15,27100.0,22.7872,22.8298,22.7801,22.8298,27100.0
2010-03-30 13:00:00,32.14,32.15,32.09,32.09,27000.0,22.8227,22.8298,22.7872,22.7872,27000.0
2010-03-30 13:10:00,32.09,32.14,32.09,32.12,26600.0,22.7872,22.8227,22.7872,22.8085,26600.0
2010-03-30 13:20:00,32.12,32.12,32.06,32.07,21200.0,22.8085,22.8085,22.7659,22.773,21200.0
2010-03-30 13:30:00,32.07,32.1,32.04,32.08,40200.0,22.773,22.7943,22.7517,22.7801,40200.0
2010-03-30 13:40:00,32.07,32.08,32.04,32.07,17800.0,22.773,22.7801,22.7517,22.773,17800.0
2010-03-30 13:50:00,32.07,32.09,32.05,32.06,26500.0,22.773,22.7872,22.7588,22.7659,26500.0
2010-03-30 14:00:00,32.06,32.08,32.05,32.08,36700.0,22.7659,22.7801,22.7588,22.7801,36700.0
2010-03-30 14:10:00,32.07,32.08,32.04,32.04,30300.0,22.773,22.7801,22.7517,22.7517,30300.0
2010-03-30 14:20:00,32.04,32.08,32.03,32.06,22900.0,22.7517,22.7801,22.7446,22.7659,22900.0
2010-03-30 14:30:00,32.07,32.09,32.06,32.08,36100.0,22.773,22.7872,22.7659,22.7801,36100.0
2010-03-30 14:40:00,32.07,32.08,32.04,32.07,36000.0,22.773,22.7801,22.7517,22.773,36000.0
2010-03-30 14:50:00,32.06,32.12,32.06,32.06,43200.0,22.7659,22.8085,22.7659,22.7659,43200.0
2010-03-30 15:00:00,32.07,32.09,32.06,32.09,32300.0,22.773,22.7872,22.7659,22.7872,32300.0
2010-03-30 15:10:00,32.09,32.11,32.07,32.09,39100.0,22.7872,22.8014,22.773,22.7872,39100.0
2010-03-30 15:20:00,32.09,32.1,32.05,32.08,68200.0,22.7872,22.7943,22.7588,22.7801,68200.0
2010-03-30 15:30:00,32.09,32.14,32.08,32.09,82500.0,22.7872,22.8227,22.7801,22.7872,82500.0
2010-03-30 15:40:00,32.09,32.12,32.05,32.08,79900.0,22.7872,22.8085,22.7588,22.7801,79900.0
2010-03-30 15:50:00,32.08,32.08,32.06,32.07,170400.0,22.7801,22.7801,22.7659,22.773,170400.0
2010-03-31 09:30:00,31.95,32.05,31.91,31.97,110800.0,22.6878,22.7588,22.6594,22.702,110800.0
2010-03-31 09:40:00,31.95,32.02,31.86,31.88,90100.0,22.6878,22.7375,22.6239,22.6381,90100.0
2010-03-31 09:50:00,31.88,32.05,31.88,32.0,57800.0,22.6381,22.7588,22.6381,22.7233,57800.0
2010-03-31 10:00:00,32.01,32.01,31.95,31.97,89500.0,22.7304,22.7304,22.6878,22.702,89500.0
2010-03-31 10:10:00,31.97,31.98,31.9,31.95,60900.0,22.702,22.7091,22.6523,22.6878,60900.0
2010-03-31 10:20:00,31.95,32.05,31.95,32.05,36300.0,22.6878,22.7588,22.6878,22.7588,36300.0
2010-03-31 10:30:00,32.05,32.08,32.03,32.06,39800.0,22.7588,22.7801,22.7446,22.7659,39800.0
2010-03-31 10:40:00,32.05,32.1,32.04,32.05,25300.0,22.7588,22.7943,22.7517,22.7588,25300.0
2010-03-31 10:50:00,32.04,32.08,32.01,32.07,31000.0,22.7517,22.7801,22.7304,22.773,31000.0
2010-03-31 11:00:00,32.07,32.12,32.02,32.11,43300.0,22.773,22.8085,22.7375,22.8014,43300.0
2010-03-31 11:10:00,32.11,32.13,32.08,32.08,35100.0,22.8014,22.8156,22.7801,22.7801,35100.0
2010-03-31 11:20:00,32.09,32.1,32.05,32.08,37200.0,22.7872,22.7943,22.7588,22.7801,37200.0
2010-03-31 11:30:00,32.08,32.14,32.08,32.09,36000.0,22.7801,22.8227,22.7801,22.7872,36000.0
2010-03-31 11:40:00,32.09,32.15,32.09,32.13,32600.0,22.7872,22.8298,22.7872,22.8156,32600.0
2010-03-31 11:50:00,32.13,32.13,32.06,32.07,26300.0,22.8156,22.8156,22.7659,22.773,26300.0
2010-03-31 12:00:00,32.07,32.07,32.03,32.03,13200.0,22.773,22.773,22.7446,22.7446,13200.0
2010-03-31 12:10:00,32.03,32.06,32.02,32.05,47100.0,22.7446,22.7659,22.7375,22.7588,47100.0
2010-03-31 12:20:00,32.05,32.08,32.05,32.07,38000.0,22.7588,22.7801,22.7588,22.773,38000.0
2010-03-31 12:30:00,32.08,32.14,32.05,32.13,22100.0,22.7801,22.8227,22.7588,22.8156,22100.0
2010-03-31 12:40:00,32.13,32.15,32.1,32.11,26600.0,22.8156,22.8298,22.7943,22.8014,26600.0
2010-03-31 12:50:00,32.12,32.12,32.1,32.1,24300.0,22.8085,22.8085,22.7943,22.7943,24300.0
2010-03-31 13:00:00,32.1,32.12,32.09,32.1,20400.0,22.7943,22.8085,22.7872,22.7943,20400.0
2010-03-31 13:10:00,32.1,32.13,32.08,32.12,33100.0,22.7943,22.8156,22.7801,22.8085,33100.0
2010-03-31 13:20:00,32.11,32.13,32.08,32.13,43900.0,22.8014,22.8156,22.7801,22.8156,43900.0
2010-03-31 13:30:00,32.12,32.15,32.12,32.14,61500.0,22.8085,22.8298,22.8085,22.8227,61500.0
2010-03-31 13:40:00,32.14,32.21,32.14,32.2,49400.0,22.8227,22.8724,22.8227,22.8653,49400.0
2010-03-31 13:50:00,32.2,32.22,32.17,32.21,49300.0,22.8653,22.8795,22.844,22.8724,49300.0
2010-03-31 14:00:00,32.21,32.25,32.19,32.22,56700.0,22.8724,22.9008,22.8582,22.8795,56700.0
2010-03-31 14:10:00,32.22,32.22,32.21,32.21,28900.0,22.8795,22.8795,22.8724,22.8724,28900.0
2010-03-31 14:20:00,32.21,32.28,32.21,32.26,136700.0,22.8724,22.9221,22.8724,22.9079,136700.0
2010-03-31 14:30:00,32.27,32.3,32.26,32.28,89700.0,22.915,22.9363,22.9079,22.9221,89700.0
2010-03-31 14:40:00,32.28,32.28,32.24,32.24,79600.0,22.9221,22.9221,22.8937,22.8937,79600.0
2010-03-31 14:50:00,32.24,32.26,32.21,32.24,120100.0,22.8937,22.9079,22.8724,22.8937,120100.0
2010-03-31 15:00:00,32.24,32.26,32.21,32.26,94900.0,22.8937,22.9079,22.8724,22.9079,94900.0
2010-03-31 15:10:00,32.26,32.28,32.25,32.27,150800.0,22.9079,22.9221,22.9008,22.915,150800.0
2010-03-31 15:20:00,32.28,32.34,32.25,32.34,173800.0,22.9221,22.9647,22.9008,22.9647,173800.0
2010-03-31 15:30:00,32.34,32.35,32.26,32.27,184200.0,22.9647,22.9718,22.9079,22.915,184200.0
2010-03-31 15:40:00,32.27,32.29,32.23,32.24,226300.0,22.915,22.9292,22.8866,22.8937,226300.0
2010-03-31 15:50:00,32.24,32.32,32.23,32.31,423600.0,22.8937,22.9505,22.8866,22.9434,423600.0
2010-04-01 09:30:00,32.45,32.54,32.44,32.54,134000.0,23.0428,23.1067,23.0357,23.1067,134000.0
2010-04-01 09:40:00,32.54,32.66,32.53,32.58,121900.0,23.1067,23.1919,23.0996,23.1351,121900.0
2010-04-01 09:50:00,32.59,32.62,32.53,32.59,61400.0,23.1422,23.1635,23.0996,23.1422,61400.0
2010-04-01 10:00:00,32.59,32.61,32.53,32.54,71200.0,23.1422,23.1564,23.0996,23.1067,71200.0
2010-04-01 10:10:00,32.55,32.56,32.48,32.5,43100.0,23.1138,23.1209,23.0641,23.0783,43100.0
2010-04-01 10:20:00,32.49,32.5,32.38,32.44,69900.0,23.0712,23.0783,22.9931,23.0357,69900.0
2010-04-01 10:30:00,32.44,32.46,32.41,32.45,47100.0,23.0357,23.0499,23.0144,23.0428,47100.0
2010-04-01 10:40:00,32.45,32.51,32.45,32.5,74200.0,23.0428,23.0854,23.0428,23.0783,74200.0
2010-04-01 10:50:00,32.5,32.51,32.43,32.45,64500.0,23.0783,23.0854,23.0286,23.0428,64500.0
2010-04-01 11:00:00,32.45,32.47,32.42,32.42,42000.0,23.0428,23.057,23.0215,23.0215,42000.0
2010-04-01 11:10:00,32.42,32.45,32.4,32.42,59100.0,23.0215,23.0428,23.0073,23.0215,59100.0
2010-04-01 11:20:00,32.41,32.44,32.39,32.43,37600.0,23.0144,23.0357,23.0002,23.0286,37600.0
2010-04-01 11:30:00,32.43,32.45,32.42,32.45,40600.0,23.0286,23.0428,23.0215,23.0428,40600.0
2010-04-01 11:40:00,32.45,32.5,32.44,32.49,33400.0,23.0428,23.0783,23.0357,23.0712,33400.0
2010-04-01 11:50:00,32.5,32.52,32.47,32.47,30600.0,23.0783,23.0925,23.057,23.057,30600.0
2010-04-01 12:00:00,32.48,32.49,32.47,32.48,40000.0,23.0641,23.0712,23.057,23.0641,40000.0
2010-04-01 12:10:00,32.47,32.48,32.47,32.48,19900.0,23.057,23.0641,23.057,23.0641,19900.0
2010-04-01 12:20:00,32.48,32.5,32.46,32.47,35900.0,23.0641,23.0783,23.0499,23.057,35900.0
2010-04-01 12:30:00,32.46,32.49,32.45,32.46,37300.0,23.0499,23.0712,23.0428,23.0499,37300.0
2010-04-01 12:40:00,32.45,32.47,32.44,32.47,32800.0,23.0428,23.057,23.0357,23.057,32800.0
2010-04-01 12:50:00,32.46,32.47,32.42,32.42,30200.0,23.0499,23.057,23.0215,23.0215,30200.0
2010-04-01 13:00:00,32.43,32.43,32.4,32.43,29600.0,23.0286,23.0286,23.0073,23.0286,29600.0
2010-04-01 13:10:00,32.43,32.45,32.42,32.43,35800.0,23.0286,23.0428,23.0215,23.0286,35800.0
2010-04-01 13:20:00,32.43,32.47,32.43,32.45,20800.0,23.0286,23.057,23.0286,23.0428,20800.0
2010-04-01 13:30:00,32.46,32.48,32.45,32.46,25300.0,23.0499,23.0641,23.0428,23.0499,25300.0
2010-04-01 13:40:00,32.46,32.47,32.37,32.38,61000.0,23.0499,23.057,22.986,22.9931,61000.0
2010-04-01 13:50:00,32.38,32.39,32.33,32.36,49500.0,22.9931,23.0002,22.9576,22.9789,49500.0
2010-04-01 14:00:00,32.37,32.37,32.32,32.32,47000.0,22.986,22.986,22.9505,22.9505,47000.0
2010-04-01 14:10:00,32.32,32.4,32.32,32.38,53900.0,22.9505,23.0073,22.9505,22.9931,53900.0
2010-04-01 14:20:00,32.38,32.39,32.33,32.33,74500.0,22.9931,23.0002,22.9576,22.9576,74500.0
2010-04-01 14:30:00,32.33,32.37,32.32,32.32,75100.0,22.9576,22.986,22.9505,22.9505,75100.0
2010-04-01 14:40:00,32.32,32.33,32.29,32.31,87300.0,22.9505,22.9576,22.9292,22.9434,87300.0
2010-04-01 14:50:00,32.31,32.36,32.31,32.35,59100.0,22.9434,22.9789,22.9434,22.9718,59100.0
2010-04-01 15:00:00,32.35,32.35,32.3,32.32,64000.0,22.9718,22.9718,22.9363,22.9505,64000.0
2010-04-01 15:10:00,32.32,32.33,32.3,32.32,45100.0,22.9505,22.9576,22.9363,22.9505,45100.0
2010-04-01 15:20:00,32.32,32.35,32.3,32.31,51400.0,22.9505,22.9718,22.9363,22.9434,51400.0
2010-04-01 15:30:00,32.31,32.38,32.3,32.38,174800.0,22.9434,22.9931,22.9363,22.9931,174800.0
2010-04-01 15:40:00,32.38,32.43,32.35,32.43,212400.0,22.9931,23.0286,22.9718,23.0286,212400.0
2010-04-01 15:50:00,32.43,32.49,32.41,32.49,312100.0,23.0286,23.0712,23.0144,23.0712,312100.0
2010-04-05 09:30:00,32.77,32.77,32.5,32.51,99000.0,23.2701,23.2701,23.0783,23.0854,99000.0
2010-04-05 09:40:00,32.52,32.57,32.5,32.53,38800.0,23.0925,23.128,23.0783,23.0996,38800.0
2010-04-05 09:50:00,32.53,32.55,32.51,32.51,51800.0,23.0996,23.1138,23.0854,23.0854,51800.0
2010-04-05 10:00:00,32.52,32.53,32.47,32.47,67800.0,23.0925,23.0996,23.057,23.057,67800.0
2010-04-05 10:10:00,32.47,32.5,32.46,32.47,34900.0,23.057,23.0783,23.0499,23.057,34900.0
2010-04-05 10:20:00,32.47,32.52,32.42,32.49,78600.0,23.057,23.0925,23.0215,23.0712,78600.0
2010-04-05 10:30:00,32.5,32.58,32.49,32.57,79700.0,23.0783,23.1351,23.0712,23.128,79700.0
2010-04-05 10:40:00,32.57,32.62,32.55,32.58,70200.0,23.128,23.1635,23.1138,23.1351,70200.0
2010-04-05 10:50:00,32.58,32.61,32.58,32.61,42600.0,23.1351,23.1564,23.1351,23.1564,42600.0
2010-04-05 11:00:00,32.6,32.62,32.54,32.59,109200.0,23.1493,23.1635,23.1067,23.1422,109200.0
2010-04-05 11:10:00,32.59,32.59,32.53,32.55,46700.0,23.1422,23.1422,23.0996,23.1138,46700.0
2010-04-05 11:20:00,32.55,32.55,32.54,32.55,32600.0,23.1138,23.1138,23.1067,23.1138,32600.0
2010-04-05 11:30:00,32.55,32.55,32.49,32.52,59700.0,23.1138,23.1138,23.0712,23.0925,59700.0
2010-04-05 11:40:00,32.51,32.54,32.5,32.54,25700.0,23.0854,23.1067,23.0783,23.1067,25700.0
2010-04-05 11:50:00,32.55,32.56,32.53,32.53,35200.0,23.1138,23.1209,23.0996,23.0996,35200.0
2010-04-05 12:00:00,32.54,32.57,32.52,32.53,81500.0,23.1067,23.128,23.0925,23.0996,81500.0
2010-04-05 12:10:00,32.53,32.54,32.49,32.5,27300.0,23.0996,23.1067,23.0712,23.0783,27300.0
2010-04-05 12:20:00,32.5,32.51,32.48,32.49,51100.0,23.0783,23.0854,23.0641,23.0712,51100.0
2010-04-05 12:30:00,32.49,32.51,32.48,32.49,36400.0,23.0712,23.0854,23.0641,23.0712,36400.0
2010-04-05 12:40:00,32.49,32.52,32.49,32.52,20000.0,23.0712,23.0925,23.0712,23.0925,20000.0
2010-04-05 12:50:00,32.51,32.53,32.51,32.51,24900.0,23.0854,23.0996,23.0854,23.0854,24900.0
2010-04-05 13:00:00,32.51,32.54,32.48,32.5,37700.0,23.0854,23.1067,23.0641,23.0783,37700.0
2010-04-05 13:10:00,32.51,32.54,32.5,32.52,22300.0,23.0854,23.1067,23.0783,23.0925,22300.0
2010-04-05 13:20:00,32.52,32.56,32.51,32.55,51400.0,23.0925,23.1209,23.0854,23.1138,51400.0
2010-04-05 13:30:00,32.55,32.57,32.52,32.53,43000.0,23.1138,23.128,23.0925,23.0996,43000.0
2010-04-05 13:40:00,32.53,32.55,32.52,32.53,49200.0,23.0996,23.1138,23.0925,23.0996,49200.0
2010-04-05 13:50:00,32.53,32.56,32.53,32.54,42200.0,23.0996,23.1209,23.0996,23.1067,42200.0
2010-04-05 14:00:00,32.55,32.56,32.52,32.55,28400.0,23.1138,23.1209,23.0925,23.1138,28400.0
2010-04-05 14:10:00,32.55,32.55,32.52,32.54,38100.0,23.1138,23.1138,23.0925,23.1067,38100.0
2010-04-05 14:20:00,32.54,32.58,32.54,32.57,76800.0,23.1067,23.1351,23.1067,23.128,76800.0
2010-04-05 14:30:00,32.56,32.57,32.54,32.56,42400.0,23.1209,23.128,23.1067,23.1209,42400.0
2010-04-05 14:40:00,32.56,32.6,32.56,32.59,23700.0,23.1209,23.1493,23.1209,23.1422,23700.0
2010-04-05 14:50:00,32.59,32.59,32.53,32.53,29000.0,23.1422,23.1422,23.0996,23.0996,29000.0
2010-04-05 15:00:00,32.54,32.55,32.51,32.51,44400.0,23.1067,23.1138,23.0854,23.0854,44400.0
2010-04-05 15:10:00,32.51,32.54,32.51,32.54,37400.0,23.0854,23.1067,23.0854,23.1067,37400.0
2010-04-05 15:20:00,32.54,32.56,32.53,32.53,43000.0,23.1067,23.1209,23.0996,23.0996,43000.0
2010-04-05 15:30:00,32.53,32.54,32.52,32.53,80700.0,23.0996,23.1067,23.0925,23.0996,80700.0
2010-04-05 15:40:00,32.53,32.6,32.52,32.58,112100.0,23.0996,23.1493,23.0925,23.1351,112100.0
2010-04-05 15:50:00,32.58,32.61,32.58,32.61,185000.0,23.1351,23.1564,23.1351,23.1564,185000.0
2010-04-06 09:30:00,32.58,32.6,32.37,32.52,110600.0,23.1351,23.1493,22.986,23.0925,110600.0
2010-04-06 09:40:00,32.51,32.57,32.51,32.56,69900.0,23.0854,23.128,23.0854,23.1209,69900.0
2010-04-06 09:50:00,32.57,32.59,32.51,32.53,64800.0,23.128,23.1422,23.0854,23.0996,64800.0
2010-04-06 10:00:00,32.52,32.53,32.49,32.5,65400.0,23.0925,23.0996,23.0712,23.0783,65400.0
2010-04-06 10:10:00,32.51,32.51,32.5,32.51,34300.0,23.0854,23.0854,23.0783,23.0854,34300.0
2010-04-06 10:20:00,32.51,32.53,32.5,32.52,58300.0,23.0854,23.0996,23.0783,23.0925,58300.0
2010-04-06 10:30:00,32.53,32.58,32.52,32.53,77500.0,23.0996,23.1351,23.0925,23.0996,77500.0
2010-04-06 10:40:00,32.54,32.58,32.54,32.54,46100.0,23.1067,23.1351,23.1067,23.1067,46100.0
2010-04-06 10:50:00,32.54,32.59,32.53,32.58,53800.0,23.1067,23.1422,23.0996,23.1351,53800.0
2010-04-06 11:00:00,32.58,32.59,32.51,32.52,46000.0,23.1351,23.1422,23.0854,23.0925,46000.0
2010-04-06 11:10:00,32.52,32.56,32.52,32.56,37300.0,23.0925,23.1209,23.0925,23.1209,37300.0
2010-04-06 11:20:00,32.56,32.59,32.55,32.57,100300.0,23.1209,23.1422,23.1138,23.128,100300.0
2010-04-06 11:30:00,32.56,32.59,32.54,32.55,126500.0,23.1209,23.1422,23.1067,23.1138,126500.0
2010-04-06 11:40:00,32.56,32.6,32.56,32.58,86800.0,23.1209,23.1493,23.1209,23.1351,86800.0
2010-04-06 11:50:00,32.59,32.63,32.58,32.63,117900.0,23.1422,23.1706,23.1351,23.1706,117900.0
2010-04-06 12:00:00,32.63,32.67,32.62,32.66,66500.0,23.1706,23.199,23.1635,23.1919,66500.0
2010-04-06 12:10:00,32.66,32.68,32.59,32.6,77800.0,23.1919,23.2061,23.1422,23.1493,77800.0
2010-04-06 12:20:00,32.6,32.64,32.6,32.64,36900.0,23.1493,23.1777,23.1493,23.1777,36900.0
2010-04-06 12:30:00,32.64,32.64,32.59,32.61,40700.0,23.1777,23.1777,23.1422,23.1564,40700.0
2010-04-06 12:40:00,32.61,32.65,32.6,32.64,68500.0,23.1564,23.1848,23.1493,23.1777,68500.0
2010-04-06 12:50:00,32.64,32.71,32.63,32.71,53500.0,23.1777,23.2275,23.1706,23.2275,53500.0
2010-04-06 13:00:00,32.71,32.74,32.71,32.72,67800.0,23.2275,23.2488,23.2275,23.2346,67800.0
2010-04-06 13:10:00,32.73,32.73,32.67,32.67,25600.0,23.2417,23.2417,23.199,23.199,25600.0
2010-04-06 13:20:00,32.67,32.69,32.65,32.66,28400.0,23.199,23.2133,23.1848,23.1919,28400.0
2010-04-06 13:30:00,32.66,32.67,32.64,32.65,47400.0,23.1919,23.199,23.1777,23.1848,47400.0
2010-04-06 13:40:00,32.65,32.68,32.64,32.65,75400.0,23.1848,23.2061,23.1777,23.1848,75400.0
2010-04-06 13:50:00,32.66,32.66,32.63,32.63,90100.0,23.1919,23.1919,23.1706,23.1706,90100.0
2010-04-06 14:00:00,32.63,32.69,32.63,32.67,58700.0,23.1706,23.2133,23.1706,23.199,58700.0
2010-04-06 14:10:00,32.68,32.72,32.67,32.69,53800.0,23.2061,23.2346,23.199,23.2133,53800.0
2010-04-06 14:20:00,32.68,32.69,32.65,32.66,48800.0,23.2061,23.2133,23.1848,23.1919,48800.0
2010-04-06 14:30:00,32.65,32.7,32.65,32.65,77900.0,23.1848,23.2204,23.1848,23.1848,77900.0
2010-04-06 14:40:00,32.66,32.66,32.59,32.59,47400.0,23.1919,23.1919,23.1422,23.1422,47400.0
2010-04-06 14:50:00,32.59,32.67,32.59,32.63,59100.0,23.1422,23.199,23.1422,23.1706,59100.0
2010-04-06 15:00:00,32.63,32.65,32.61,32.62,84600.0,23.1706,23.1848,23.1564,23.1635,84600.0
2010-04-06 15:10:00,32.61,32.62,32.6,32.61,57900.0,23.1564,23.1635,23.1493,23.1564,57900.0
2010-04-06 15:20:00,32.6,32.61,32.56,32.56,59500.0,23.1493,23.1564,23.1209,23.1209,59500.0
2010-04-06 15:30:00,32.56,32.61,32.56,32.59,106700.0,23.1209,23.1564,23.1209,23.1422,106700.0
2010-04-06 15:40:00,32.6,32.63,32.6,32.6,117500.0,23.1493,23.1706,23.1493,23.1493,117500.0
2010-04-06 15:50:00,32.6,32.63,32.58,32.62,238000.0,23.1493,23.1706,23.1351,23.1635,238000.0
2010-04-07 09:30:00,32.52,32.56,32.43,32.54,85000.0,23.0925,23.1209,23.0286,23.1067,85000.0
2010-04-07 09:40:00,32.54,32.6,32.49,32.57,70200.0,23.1067,23.1493,23.0712,23.128,70200.0
2010-04-07 09:50:00,32.58,32.73,32.54,32.73,98200.0,23.1351,23.2417,23.1067,23.2417,98200.0
2010-04-07 10:00:00,32.73,32.83,32.71,32.8,126600.0,23.2417,23.3127,23.2275,23.2914,126600.0
2010-04-07 10:10:00,32.8,32.87,32.79,32.85,78900.0,23.2914,23.3411,23.2843,23.3269,78900.0
2010-04-07 10:20:00,32.86,32.95,32.81,32.92,145500.0,23.334,23.3979,23.2985,23.3766,145500.0
2010-04-07 10:30:00,32.93,32.94,32.89,32.93,109600.0,23.3837,23.3908,23.3553,23.3837,109600.0
2010-04-07 10:40:00,32.93,32.94,32.83,32.88,94500.0,23.3837,23.3908,23.3127,23.3482,94500.0
2010-04-07 10:50:00,32.88,32.93,32.87,32.9,73200.0,23.3482,23.3837,23.3411,23.3624,73200.0
2010-04-07 11:00:00,32.9,32.94,32.83,32.94,87500.0,23.3624,23.3908,23.3127,23.3908,87500.0
2010-04-07 11:10:00,32.93,33.0,32.92,33.0,84500.0,23.3837,23.4334,23.3766,23.4334,84500.0
2010-04-07 11:20:00,32.99,33.04,32.97,33.04,131100.0,23.4263,23.4618,23.4121,23.4618,131100.0
2010-04-07 11:30:00,33.03,33.05,33.01,33.05,64200.0,23.4547,23.4689,23.4405,23.4689,64200.0
2010-04-07 11:40:00,33.05,33.1,33.03,33.06,102400.0,23.4689,23.5044,23.4547,23.476,102400.0
2010-04-07 11:50:00,33.06,33.12,33.05,33.11,54600.0,23.476,23.5186,23.4689,23.5115,54600.0
2010-04-07 12:00:00,33.11,33.12,33.04,33.05,33300.0,23.5115,23.5186,23.4618,23.4689,33300.0
2010-04-07 12:10:00,33.04,33.07,33.01,33.03,82700.0,23.4618,23.4831,23.4405,23.4547,82700.0
2010-04-07 12:20:00,33.03,33.04,33.01,33.04,53800.0,23.4547,23.4618,23.4405,23.4618,53800.0
2010-04-07 12:30:00,33.03,33.03,32.96,32.97,81600.0,23.4547,23.4547,23.405,23.4121,81600.0
2010-04-07 12:40:00,32.97,32.97,32.96,32.97,29000.0,23.4121,23.4121,23.405,23.4121,29000.0
2010-04-07 12:50:00,32.97,33.02,32.96,33.0,84800.0,23.4121,23.4476,23.405,23.4334,84800.0
2010-04-07 13:00:00,33.0,33.04,32.99,33.03,57500.0,23.4334,23.4618,23.4263,23.4547,57500.0
2010-04-07 13:10:00,33.03,33.05,33.01,33.03,42000.0,23.4547,23.4689,23.4405,23.4547,42000.0
2010-04-07 13:20:00,33.03,33.05,33.03,33.05,45900.0,23.4547,23.4689,23.4547,23.4689,45900.0
2010-04-07 13:30:00,33.04,33.05,33.0,33.01,37600.0,23.4618,23.4689,23.4334,23.4405,37600.0
2010-04-07 13:40:00,33.0,33.03,32.99,33.0,61600.0,23.4334,23.4547,23.4263,23.4334,61600.0
2010-04-07 13:50:00,32.99,33.01,32.96,32.98,56700.0,23.4263,23.4405,23.405,23.4192,56700.0
2010-04-07 14:00:00,32.98,32.99,32.94,32.98,58900.0,23.4192,23.4263,23.3908,23.4192,58900.0
2010-04-07 14:10:00,32.99,32.99,32.94,32.96,101100.0,23.4263,23.4263,23.3908,23.405,101100.0
2010-04-07 14:20:00,32.97,32.99,32.91,32.94,85600.0,23.4121,23.4263,23.3695,23.3908,85600.0
2010-04-07 14:30:00,32.93,32.94,32.89,32.93,90200.0,23.3837,23.3908,23.3553,23.3837,90200.0
2010-04-07 14:40:00,32.93,32.96,32.9,32.94,83000.0,23.3837,23.405,23.3624,23.3908,83000.0
2010-04-07 14:50:00,32.93,32.96,32.9,32.94,100100.0,23.3837,23.405,23.3624,23.3908,100100.0
2010-04-07 15:00:00,32.93,32.94,32.78,32.79,157300.0,23.3837,23.3908,23.2772,23.2843,157300.0
2010-04-07 15:10:00,32.8,32.8,32.71,32.78,151800.0,23.2914,23.2914,23.2275,23.2772,151800.0
2010-04-07 15:20:00,32.77,32.78,32.7,32.72,135400.0,23.2701,23.2772,23.2204,23.2346,135400.0
2010-04-07 15:30:00,32.72,32.74,32.67,32.73,183300.0,23.2346,23.2488,23.199,23.2417,183300.0
2010-04-07 15:40:00,32.73,32.73,32.69,32.72,117800.0,23.2417,23.2417,23.2133,23.2346,117800.0
2010-04-07 15:50:00,32.72,32.77,32.71,32.77,356100.0,23.2346,23.2701,23.2275,23.2701,356100.0
2010-04-08 09:30:00,32.76,32.78,32.53,32.63,109300.0,23.263,23.2772,23.0996,23.1706,109300.0
2010-04-08 09:40:00,32.63,32.69,32.56,32.64,72900.0,23.1706,23.2133,23.1209,23.1777,72900.0
2010-04-08 09:50:00,32.65,32.74,32.63,32.73,105200.0,23.1848,23.2488,23.1706,23.2417,105200.0
2010-04-08 10:00:00,32.73,32.8,32.71,32.75,101500.0,23.2417,23.2914,23.2275,23.2559,101500.0
2010-04-08 10:10:00,32.75,32.86,32.74,32.86,78300.0,23.2559,23.334,23.2488,23.334,78300.0
2010-04-08 10:20:00,32.86,32.87,32.79,32.85,105700.0,23.334,23.3411,23.2843,23.3269,105700.0
2010-04-08 10:30:00,32.85,32.91,32.85,32.89,85700.0,23.3269,23.3695,23.3269,23.3553,85700.0
2010-04-08 10:40:00,32.88,32.94,32.88,32.94,92000.0,23.3482,23.3908,23.3482,23.3908,92000.0
2010-04-08 10:50:00,32.95,32.96,32.9,32.91,59700.0,23.3979,23.405,23.3624,23.3695,59700.0
2010-04-08 11:00:00,32.91,32.93,32.85,32.85,76200.0,23.3695,23.3837,23.3269,23.3269,76200.0
2010-04-08 11:10:00,32.86,32.89,32.84,32.86,36500.0,23.334,23.3553,23.3198,23.334,36500.0
2010-04-08 11:20:00,32.87,32.9,32.86,32.88,44400.0,23.3411,23.3624,23.334,23.3482,44400.0
2010-04-08 11:30:00,32.89,32.92,32.88,32.91,55700.0,23.3553,23.3766,23.3482,23.3695,55700.0
2010-04-08 11:40:00,32.92,32.94,32.88,32.91,73600.0,23.3766,23.3908,23.3482,23.3695,73600.0
2010-04-08 11:50:00,32.91,32.97,32.9,32.96,73300.0,23.3695,23.4121,23.3624,23.405,73300.0
2010-04-08 12:00:00,32.97,32.97,32.91,32.92,56300.0,23.4121,23.4121,23.3695,23.3766,56300.0
2010-04-08 12:10:00,32.91,32.95,32.9,32.92,27800.0,23.3695,23.3979,23.3624,23.3766,27800.0
2010-04-08 12:20:00,32.93,33.05,32.92,33.04,91100.0,23.3837,23.4689,23.3766,23.4618,91100.0
2010-04-08 12:30:00,33.04,33.08,33.04,33.08,69000.0,23.4618,23.4902,23.4618,23.4902,69000.0
2010-04-08 12:40:00,33.08,33.11,33.04,33.05,112800.0,23.4902,23.5115,23.4618,23.4689,112800.0
2010-04-08 12:50:00,33.05,33.09,33.02,33.08,52700.0,23.4689,23.4973,23.4476,23.4902,52700.0
2010-04-08 13:00:00,33.08,33.12,33.07,33.1,86100.0,23.4902,23.5186,23.4831,23.5044,86100.0
2010-04-08 13:10:00,33.11,33.13,33.1,33.1,61900.0,23.5115,23.5257,23.5044,23.5044,61900.0
2010-04-08 13:20:00,33.09,33.11,33.09,33.1,106100.0,23.4973,23.5115,23.4973,23.5044,106100.0
2010-04-08 13:30:00,33.1,33.12,33.07,33.08,107800.0,23.5044,23.5186,23.4831,23.4902,107800.0
2010-04-08 13:40:00,33.09,33.1,33.02,33.02,73000.0,23.4973,23.5044,23.4476,23.4476,73000.0
2010-04-08 13:50:00,33.02,33.06,32.98,33.0,178700.0,23.4476,23.476,23.4192,23.4334,178700.0
2010-04-08 14:00:00,33.01,33.01,32.99,33.0,100500.0,23.4405,23.4405,23.4263,23.4334,100500.0
2010-04-08 14:10:00,32.99,33.02,32.99,33.01,102400.0,23.4263,23.4476,23.4263,23.4405,102400.0
2010-04-08 14:20:00,33.02,33.09,33.01,33.06,257100.0,23.4476,23.4973,23.4405,23.476,257100.0
2010-04-08 14:30:00,33.06,33.07,33.04,33.06,52100.0,23.476,23.4831,23.4618,23.476,52100.0
2010-04-08 14:40:00,33.06,33.07,33.05,33.07,53400.0,23.476,23.4831,23.4689,23.4831,53400.0
2010-04-08 14:50:00,33.07,33.07,33.04,33.07,83000.0,23.4831,23.4831,23.4618,23.4831,83000.0
2010-04-08 15:00:00,33.07,33.07,33.04,33.06,116900.0,23.4831,23.4831,23.4618,23.476,116900.0
2010-04-08 15:10:00,33.07,33.07,33.04,33.07,99600.0,23.4831,23.4831,23.4618,23.4831,99600.0
2010-04-08 15:20:00,33.07,33.09,33.06,33.08,122100.0,23.4831,23.4973,23.476,23.4902,122100.0
2010-04-08 15:30:00,33.08,33.12,33.06,33.11,222100.0,23.4902,23.5186,23.476,23.5115,222100.0
2010-04-08 15:40:00,33.11,33.11,33.07,33.08,263300.0,23.5115,23.5115,23.4831,23.4902,263300.0
2010-04-08 15:50:00,33.08,33.13,33.08,33.13,602600.0,23.4902,23.5257,23.4902,23.5257,602600.0
2010-04-09 09:30:00,33.16,33.33,33.03,33.04,110000.0,23.547,23.6677,23.4547,23.4618,110000.0
2010-04-09 09:40:00,33.04,33.15,33.01,33.03,68000.0,23.4618,23.5399,23.4405,23.4547,68000.0
2010-04-09 09:50:00,33.03,33.03,32.89,32.91,110800.0,23.4547,23.4547,23.3553,23.3695,110800.0
2010-04-09 10:00:00,32.91,33.0,32.89,32.93,83200.0,23.3695,23.4334,23.3553,23.3837,83200.0
2010-04-09 10:10:00,32.93,32.99,32.92,32.93,71800.0,23.3837,23.4263,23.3766,23.3837,71800.0
2010-04-09 10:20:00,32.94,32.99,32.85,32.88,102400.0,23.3908,23.4263,23.3269,23.3482,102400.0
2010-04-09 10:30:00,32.87,32.91,32.82,32.9,67200.0,23.3411,23.3695,23.3056,23.3624,67200.0
2010-04-09 10:40:00,32.91,32.94,32.89,32.9,42000.0,23.3695,23.3908,23.3553,23.3624,42000.0
2010-04-09 10:50:00,32.9,32.93,32.83,32.83,111300.0,23.3624,23.3837,23.3127,23.3127,111300.0
2010-04-09 11:00:00,32.83,32.86,32.81,32.86,84300.0,23.3127,23.334,23.2985,23.334,84300.0
2010-04-09 11:10:00,32.87,32.9,32.86,32.87,37400.0,23.3411,23.3624,23.334,23.3411,37400.0
2010-04-09 11:20:00,32.86,33.04,32.86,33.04,57500.0,23.334,23.4618,23.334,23.4618,57500.0
2010-04-09 11:30:00,33.04,33.04,32.93,32.99,71800.0,23.4618,23.4618,23.3837,23.4263,71800.0
2010-04-09 11:40:00,32.99,33.01,32.96,32.96,42700.0,23.4263,23.4405,23.405,23.405,42700.0
2010-04-09 11:50:00,32.96,33.0,32.92,32.94,40100.0,23.405,23.4334,23.3766,23.3908,40100.0
2010-04-09 12:00:00,32.94,32.96,32.93,32.93,26600.0,23.3908,23.405,23.3837,23.3837,26600.0
2010-04-09 12:10:00,32.94,32.97,32.91,32.96,64900.0,23.3908,23.4121,23.3695,23.405,64900.0
2010-04-09 12:20:00,32.96,33.06,32.96,33.06,46800.0,23.405,23.476,23.405,23.476,46800.0
2010-04-09 12:30:00,33.05,33.07,33.01,33.01,60200.0,23.4689,23.4831,23.4405,23.4405,60200.0
2010-04-09 12:40:00,33.02,33.03,33.01,33.02,24000.0,23.4476,23.4547,23.4405,23.4476,24000.0
2010-04-09 12:50:00,33.01,33.01,32.95,32.99,34400.0,23.4405,23.4405,23.3979,23.4263,34400.0
2010-04-09 13:00:00,33.0,33.0,32.94,32.97,44900.0,23.4334,23.4334,23.3908,23.4121,44900.0
2010-04-09 13:10:00,32.97,33.02,32.96,33.01,30000.0,23.4121,23.4476,23.405,23.4405,30000.0
2010-04-09 13:20:00,33.01,33.02,32.91,32.93,92200.0,23.4405,23.4476,23.3695,23.3837,92200.0
2010-04-09 13:30:00,32.93,32.98,32.93,32.95,59100.0,23.3837,23.4192,23.3837,23.3979,59100.0
2010-04-09 13:40:00,32.95,32.96,32.93,32.94,36500.0,23.3979,23.405,23.3837,23.3908,36500.0
2010-04-09 13:50:00,32.94,32.94,32.89,32.91,52100.0,23.3908,23.3908,23.3553,23.3695,52100.0
2010-04-09 14:00:00,32.9,32.91,32.88,32.91,60000.0,23.3624,23.3695,23.3482,23.3695,60000.0
2010-04-09 14:10:00,32.91,32.94,32.89,32.91,54000.0,23.3695,23.3908,23.3553,23.3695,54000.0
2010-04-09 14:20:00,32.92,32.94,32.88,32.9,62200.0,23.3766,23.3908,23.3482,23.3624,62200.0
2010-04-09 14:30:00,32.9,32.92,32.88,32.89,93200.0,23.3624,23.3766,23.3482,23.3553,93200.0
2010-04-09 14:40:00,32.89,32.91,32.88,32.88,54600.0,23.3553,23.3695,23.3482,23.3482,54600.0
2010-04-09 14:50:00,32.88,32.91,32.87,32.88,49800.0,23.3482,23.3695,23.3411,23.3482,49800.0
2010-04-09 15:00:00,32.88,32.9,32.8,32.82,132800.0,23.3482,23.3624,23.2914,23.3056,132800.0
2010-04-09 15:10:00,32.81,32.87,32.81,32.87,83600.0,23.2985,23.3411,23.2985,23.3411,83600.0
2010-04-09 15:20:00,32.86,32.91,32.85,32.91,56800.0,23.334,23.3695,23.3269,23.3695,56800.0
2010-04-09 15:30:00,32.91,32.94,32.88,32.9,138500.0,23.3695,23.3908,23.3482,23.3624,138500.0
2010-04-09 15:40:00,32.9,32.94,32.89,32.94,127400.0,23.3624,23.3908,23.3553,23.3908,127400.0
2010-04-09 15:50:00,32.94,32.96,32.92,32.96,295900.0,23.3908,23.405,23.3766,23.405,295900.0
2010-04-12 09:30:00,33.15,33.18,32.97,32.99,133400.0,23.5399,23.5612,23.4121,23.4263,133400.0
2010-04-12 09:40:00,32.99,33.0,32.93,32.95,51300.0,23.4263,23.4334,23.3837,23.3979,51300.0
2010-04-12 09:50:00,32.95,32.99,32.93,32.95,48500.0,23.3979,23.4263,23.3837,23.3979,48500.0
2010-04-12 10:00:00,32.95,33.01,32.95,33.0,56300.0,23.3979,23.4405,23.3979,23.4334,56300.0
2010-04-12 10:10:00,33.0,33.03,32.95,32.96,67900.0,23.4334,23.4547,23.3979,23.405,67900.0
2010-04-12 10:20:00,32.97,33.04,32.97,32.98,85600.0,23.4121,23.4618,23.4121,23.4192,85600.0
2010-04-12 10:30:00,32.98,32.99,32.9,32.9,58500.0,23.4192,23.4263,23.3624,23.3624,58500.0
2010-04-12 10:40:00,32.91,32.99,32.9,32.96,73200.0,23.3695,23.4263,23.3624,23.405,73200.0
2010-04-12 10:50:00,32.96,33.01,32.96,32.99,20200.0,23.405,23.4405,23.405,23.4263,20200.0
2010-04-12 11:00:00,32.99,33.03,32.97,33.0,54600.0,23.4263,23.4547,23.4121,23.4334,54600.0
2010-04-12 11:10:00,33.0,33.0,32.94,32.95,23000.0,23.4334,23.4334,23.3908,23.3979,23000.0
2010-04-12 11:20:00,32.94,32.96,32.92,32.93,30700.0,23.3908,23.405,23.3766,23.3837,30700.0
2010-04-12 11:30:00,32.92,32.96,32.9,32.96,51600.0,23.3766,23.405,23.3624,23.405,51600.0
2010-04-12 11:40:00,32.95,32.96,32.93,32.95,16700.0,23.3979,23.405,23.3837,23.3979,16700.0
2010-04-12 11:50:00,32.96,32.99,32.92,32.94,28700.0,23.405,23.4263,23.3766,23.3908,28700.0
2010-04-12 12:00:00,32.95,32.96,32.94,32.96,18900.0,23.3979,23.405,23.3908,23.405,18900.0
2010-04-12 12:10:00,32.96,32.96,32.93,32.93,15900.0,23.405,23.405,23.3837,23.3837,15900.0
2010-04-12 12:20:00,32.93,32.94,32.91,32.93,71200.0,23.3837,23.3908,23.3695,23.3837,71200.0
2010-04-12 12:30:00,32.93,32.95,32.92,32.93,27000.0,23.3837,23.3979,23.3766,23.3837,27000.0
2010-04-12 12:40:00,32.93,32.96,32.91,32.92,97700.0,23.3837,23.405,23.3695,23.3766,97700.0
2010-04-12 12:50:00,32.91,32.96,32.91,32.93,26200.0,23.3695,23.405,23.3695,23.3837,26200.0
2010-04-12 13:00:00,32.94,32.96,32.94,32.96,34300.0,23.3908,23.405,23.3908,23.405,34300.0
2010-04-12 13:10:00,32.95,32.96,32.95,32.96,13300.0,23.3979,23.405,23.3979,23.405,13300.0
2010-04-12 13:20:00,32.96,32.98,32.94,32.95,59600.0,23.405,23.4192,23.3908,23.3979,59600.0
2010-04-12 13:30:00,32.95,32.98,32.95,32.95,74300.0,23.3979,23.4192,23.3979,23.3979,74300.0
2010-04-12 13:40:00,32.96,32.98,32.94,32.97,47900.0,23.405,23.4192,23.3908,23.4121,47900.0
2010-04-12 13:50:00,32.97,33.0,32.96,32.98,46400.0,23.4121,23.4334,23.405,23.4192,46400.0
2010-04-12 14:00:00,32.98,33.03,32.98,33.01,94100.0,23.4192,23.4547,23.4192,23.4405,94100.0
2010-04-12 14:10:00,33.0,33.03,32.99,33.02,42500.0,23.4334,23.4547,23.4263,23.4476,42500.0
2010-04-12 14:20:00,33.03,33.06,33.02,33.05,39200.0,23.4547,23.476,23.4476,23.4689,39200.0
2010-04-12 14:30:00,33.05,33.05,32.99,33.01,54700.0,23.4689,23.4689,23.4263,23.4405,54700.0
2010-04-12 14:40:00,33.01,33.01,32.99,33.0,26500.0,23.4405,23.4405,23.4263,23.4334,26500.0
2010-04-12 14:50:00,32.99,33.0,32.99,32.99,39800.0,23.4263,23.4334,23.4263,23.4263,39800.0
2010-04-12 15:00:00,32.99,33.03,32.98,33.02,77000.0,23.4263,23.4547,23.4192,23.4476,77000.0
2010-04-12 15:10:00,33.02,33.04,33.01,33.03,29400.0,23.4476,23.4618,23.4405,23.4547,29400.0
2010-04-12 15:20:00,33.03,33.03,33.0,33.03,102800.0,23.4547,23.4547,23.4334,23.4547,102800.0
2010-04-12 15:30:00,33.03,33.04,33.02,33.04,55400.0,23.4547,23.4618,23.4476,23.4618,55400.0
2010-04-12 15:40:00,33.03,33.04,33.02,33.04,86400.0,23.4547,23.4618,23.4476,23.4618,86400.0
2010-04-12 15:50:00,33.03,33.05,33.02,33.04,271600.0,23.4547,23.4689,23.4476,23.4618,271600.0
2010-04-13 09:30:00,32.92,33.01,32.92,32.98,89000.0,23.3766,23.4405,23.3766,23.4192,89000.0
2010-04-13 09:40:00,32.97,32.99,32.93,32.98,51400.0,23.4121,23.4263,23.3837,23.4192,51400.0
2010-04-13 09:50:00,32.98,33.03,32.97,33.0,57400.0,23.4192,23.4547,23.4121,23.4334,57400.0
2010-04-13 10:00:00,33.0,33.04,32.99,33.01,85000.0,23.4334,23.4618,23.4263,23.4405,85000.0
2010-04-13 10:10:00,33.02,33.03,32.98,32.99,48900.0,23.4476,23.4547,23.4192,23.4263,48900.0
2010-04-13 10:20:00,32.99,33.03,32.98,32.99,98900.0,23.4263,23.4547,23.4192,23.4263,98900.0
2010-04-13 10:30:00,33.0,33.04,32.99,33.04,62600.0,23.4334,23.4618,23.4263,23.4618,62600.0
2010-04-13 10:40:00,33.04,33.14,33.03,33.12,85000.0,23.4618,23.5328,23.4547,23.5186,85000.0
2010-04-13 10:50:00,33.13,33.18,33.09,33.16,91200.0,23.5257,23.5612,23.4973,23.547,91200.0
2010-04-13 11:00:00,33.16,33.19,33.13,33.14,74600.0,23.547,23.5683,23.5257,23.5328,74600.0
2010-04-13 11:10:00,33.13,33.2,33.13,33.19,75700.0,23.5257,23.5754,23.5257,23.5683,75700.0
2010-04-13 11:20:00,33.2,33.22,33.17,33.22,102900.0,23.5754,23.5896,23.5541,23.5896,102900.0
2010-04-13 11:30:00,33.22,33.26,33.2,33.2,107900.0,23.5896,23.618,23.5754,23.5754,107900.0
2010-04-13 11:40:00,33.21,33.23,33.19,33.21,71000.0,23.5825,23.5967,23.5683,23.5825,71000.0
2010-04-13 11:50:00,33.21,33.22,33.18,33.18,46600.0,23.5825,23.5896,23.5612,23.5612,46600.0
2010-04-13 12:00:00,33.19,33.19,33.15,33.17,50300.0,23.5683,23.5683,23.5399,23.5541,50300.0
2010-04-13 12:10:00,33.17,33.23,33.15,33.23,65500.0,23.5541,23.5967,23.5399,23.5967,65500.0
2010-04-13 12:20:00,33.24,33.24,33.2,33.22,44500.0,23.6038,23.6038,23.5754,23.5896,44500.0
2010-04-13 12:30:00,33.22,33.22,33.17,33.18,23800.0,23.5896,23.5896,23.5541,23.5612,23800.0
2010-04-13 12:40:00,33.18,33.21,33.17,33.21,37900.0,23.5612,23.5825,23.5541,23.5825,37900.0
2010-04-13 12:50:00,33.21,33.23,33.2,33.21,48000.0,23.5825,23.5967,23.5754,23.5825,48000.0
2010-04-13 13:00:00,33.22,33.24,33.21,33.23,26500.0,23.5896,23.6038,23.5825,23.5967,26500.0
2010-04-13 13:10:00,33.24,33.25,33.2,33.21,175600.0,23.6038,23.6109,23.5754,23.5825,175600.0
2010-04-13 13:20:00,33.2,33.22,33.18,33.19,83500.0,23.5754,23.5896,23.5612,23.5683,83500.0
2010-04-13 13:30:00,33.19,33.21,33.18,33.2,48100.0,23.5683,23.5825,23.5612,23.5754,48100.0
2010-04-13 13:40:00,33.2,33.21,33.17,33.2,272900.0,23.5754,23.5825,23.5541,23.5754,272900.0
2010-04-13 13:50:00,33.2,33.25,33.18,33.18,165900.0,23.5754,23.6109,23.5612,23.5612,165900.0
2010-04-13 14:00:00,33.19,33.22,33.18,33.21,58200.0,23.5683,23.5896,23.5612,23.5825,58200.0
2010-04-13 14:10:00,33.2,33.21,33.19,33.19,33600.0,23.5754,23.5825,23.5683,23.5683,33600.0
2010-04-13 14:20:00,33.19,33.21,33.17,33.17,47400.0,23.5683,23.5825,23.5541,23.5541,47400.0
2010-04-13 14:30:00,33.17,33.22,33.16,33.19,93500.0,23.5541,23.5896,23.547,23.5683,93500.0
2010-04-13 14:40:00,33.18,33.19,33.17,33.17,38700.0,23.5612,23.5683,23.5541,23.5541,38700.0
2010-04-13 14:50:00,33.18,33.18,33.11,33.11,184000.0,23.5612,23.5612,23.5115,23.5115,184000.0
2010-04-13 15:00:00,33.11,33.19,33.11,33.18,69100.0,23.5115,23.5683,23.5115,23.5612,69100.0
2010-04-13 15:10:00,33.17,33.19,33.16,33.18,153000.0,23.5541,23.5683,23.547,23.5612,153000.0
2010-04-13 15:20:00,33.18,33.2,33.14,33.16,158700.0,23.5612,23.5754,23.5328,23.547,158700.0
2010-04-13 15:30:00,33.17,33.22,33.15,33.15,386700.0,23.5541,23.5896,23.5399,23.5399,386700.0
2010-04-13 15:40:00,33.15,33.16,33.11,33.13,231500.0,23.5399,23.547,23.5115,23.5257,231500.0
2010-04-13 15:50:00,33.13,33.14,33.04,33.06,408800.0,23.5257,23.5328,23.4618,23.476,408800.0
2010-04-14 09:30:00,33.26,33.42,33.2,33.41,196700.0,23.618,23.7316,23.5754,23.7245,196700.0
2010-04-14 09:40:00,33.42,33.51,33.4,33.48,135100.0,23.7316,23.7955,23.7174,23.7742,135100.0
2010-04-14 09:50:00,33.47,33.54,33.45,33.54,83000.0,23.7671,23.8168,23.7529,23.8168,83000.0
2010-04-14 10:00:00,33.54,33.58,33.51,33.56,100000.0,23.8168,23.8452,23.7955,23.831,100000.0
2010-04-14 10:10:00,33.55,33.56,33.5,33.51,87200.0,23.8239,23.831,23.7884,23.7955,87200.0
2010-04-14 10:20:00,33.5,33.56,33.5,33.56,134300.0,23.7884,23.831,23.7884,23.831,134300.0
2010-04-14 10:30:00,33.56,33.64,33.54,33.6,155600.0,23.831,23.8878,23.8168,23.8594,155600.0
2010-04-14 10:40:00,33.61,33.7,33.61,33.7,176800.0,23.8665,23.9305,23.8665,23.9305,176800.0
2010-04-14 10:50:00,33.7,33.79,33.69,33.77,154000.0,23.9305,23.9944,23.9234,23.9802,154000.0
2010-04-14 11:00:00,33.78,33.79,33.71,33.77,130200.0,23.9873,23.9944,23.9376,23.9802,130200.0
2010-04-14 11:10:00,33.77,33.81,33.75,33.78,225300.0,23.9802,24.0086,23.966,23.9873,225300.0
2010-04-14 11:20:00,33.79,33.84,33.79,33.84,246800.0,23.9944,24.0299,23.9944,24.0299,246800.0
2010-04-14 11:30:00,33.84,33.91,33.82,33.91,91200.0,24.0299,24.0796,24.0157,24.0796,91200.0
2010-04-14 11:40:00,33.91,33.94,33.88,33.9,214500.0,24.0796,24.1009,24.0583,24.0725,214500.0
2010-04-14 11:50:00,33.9,33.94,33.87,33.89,249700.0,24.0725,24.1009,24.0512,24.0654,249700.0
2010-04-14 12:00:00,33.9,34.0,33.89,34.0,288300.0,24.0725,24.1435,24.0654,24.1435,288300.0
2010-04-14 12:10:00,34.0,34.07,33.99,34.05,166600.0,24.1435,24.1932,24.1364,24.179,166600.0
2010-04-14 12:20:00,34.05,34.18,34.05,34.15,218200.0,24.179,24.2713,24.179,24.25,218200.0
2010-04-14 12:30:00,34.16,34.25,34.15,34.23,259300.0,24.2571,24.321,24.25,24.3068,259300.0
2010-04-14 12:40:00,34.24,34.28,34.23,34.25,170400.0,24.3139,24.3423,24.3068,24.321,170400.0
2010-04-14 12:50:00,34.25,34.28,34.24,34.26,171600.0,24.321,24.3423,24.3139,24.3281,171600.0
2010-04-14 13:00:00,34.26,34.27,34.19,34.22,174100.0,24.3281,24.3352,24.2784,24.2997,174100.0
2010-04-14 13:10:00,34.22,34.41,34.07,34.41,686800.0,24.2997,24.4346,24.1932,24.4346,686800.0
2010-04-14 13:20:00,34.4,34.41,34.35,34.36,124400.0,24.4275,24.4346,24.392,24.3991,124400.0
2010-04-14 13:30:00,34.37,34.45,34.35,34.44,160900.0,24.4062,24.463,24.392,24.4559,160900.0
2010-04-14 13:40:00,34.44,34.48,34.41,34.41,200500.0,24.4559,24.4843,24.4346,24.4346,200500.0
2010-04-14 13:50:00,34.41,34.41,34.31,34.35,275100.0,24.4346,24.4346,24.3636,24.392,275100.0
2010-04-14 14:00:00,34.35,34.37,34.33,34.33,129600.0,24.392,24.4062,24.3778,24.3778,129600.0
2010-04-14 14:10:00,34.33,34.33,34.24,34.24,239200.0,24.3778,24.3778,24.3139,24.3139,239200.0
2010-04-14 14:20:00,34.25,34.28,34.24,34.27,195800.0,24.321,24.3423,24.3139,24.3352,195800.0
2010-04-14 14:30:00,34.27,34.35,34.26,34.33,151400.0,24.3352,24.392,24.3281,24.3778,151400.0
2010-04-14 14:40:00,34.33,34.34,34.28,34.28,65600.0,24.3778,24.3849,24.3423,24.3423,65600.0
2010-04-14 14:50:00,34.28,34.28,34.22,34.24,177100.0,24.3423,24.3423,24.2997,24.3139,177100.0
2010-04-14 15:00:00,34.25,34.26,34.22,34.23,148400.0,24.321,24.3281,24.2997,24.3068,148400.0
2010-04-14 15:10:00,34.22,34.26,34.22,34.23,137900.0,24.2997,24.3281,24.2997,24.3068,137900.0
2010-04-14 15:20:00,34.23,34.24,34.22,34.22,164700.0,24.3068,24.3139,24.2997,24.2997,164700.0
2010-04-14 15:30:00,34.22,34.27,34.22,34.25,289800.0,24.2997,24.3352,24.2997,24.321,289800.0
2010-04-14 15:40:00,34.26,34.26,34.22,34.24,378500.0,24.3281,24.3281,24.2997,24.3139,378500.0
2010-04-14 15:50:00,34.23,34.32,34.23,34.31,765700.0,24.3068,24.3707,24.3068,24.3636,765700.0
2010-04-15 09:30:00,34.13,34.44,33.97,34.31,376300.0,24.2358,24.4559,24.1222,24.3636,376300.0
2010-04-15 09:40:00,34.32,34.37,34.29,34.35,129300.0,24.3707,24.4062,24.3494,24.392,129300.0
2010-04-15 09:50:00,34.34,34.36,34.21,34.23,123200.0,24.3849,24.3991,24.2926,24.3068,123200.0
2010-04-15 10:00:00,34.23,34.24,34.16,34.18,108900.0,24.3068,24.3139,24.2571,24.2713,108900.0
2010-04-15 10:10:00,34.18,34.24,34.16,34.16,110600.0,24.2713,24.3139,24.2571,24.2571,110600.0
2010-04-15 10:20:00,34.17,34.17,34.1,34.1,55200.0,24.2642,24.2642,24.2145,24.2145,55200.0
2010-04-15 10:30:00,34.1,34.28,34.1,34.28,110300.0,24.2145,24.3423,24.2145,24.3423,110300.0
2010-04-15 10:40:00,34.27,34.42,34.25,34.35,221300.0,24.3352,24.4417,24.321,24.392,221300.0
2010-04-15 10:50:00,34.34,34.35,34.28,34.28,50100.0,24.3849,24.392,24.3423,24.3423,50100.0
2010-04-15 11:00:00,34.28,34.3,34.23,34.23,70100.0,24.3423,24.3565,24.3068,24.3068,70100.0
2010-04-15 11:10:00,34.24,34.24,34.17,34.17,87000.0,24.3139,24.3139,24.2642,24.2642,87000.0
2010-04-15 11:20:00,34.17,34.18,34.13,34.13,95600.0,24.2642,24.2713,24.2358,24.2358,95600.0
2010-04-15 11:30:00,34.13,34.15,34.12,34.15,80900.0,24.2358,24.25,24.2287,24.25,80900.0
2010-04-15 11:40:00,34.14,34.15,34.11,34.13,141000.0,24.2429,24.25,24.2216,24.2358,141000.0
2010-04-15 11:50:00,34.13,34.23,34.12,34.23,100400.0,24.2358,24.3068,24.2287,24.3068,100400.0
2010-04-15 12:00:00,34.22,34.26,34.2,34.23,103100.0,24.2997,24.3281,24.2855,24.3068,103100.0
2010-04-15 12:10:00,34.23,34.27,34.22,34.23,100000.0,24.3068,24.3352,24.2997,24.3068,100000.0
2010-04-15 12:20:00,34.24,34.31,34.24,34.26,85200.0,24.3139,24.3636,24.3139,24.3281,85200.0
2010-04-15 12:30:00,34.26,34.29,34.23,34.28,60300.0,24.3281,24.3494,24.3068,24.3423,60300.0
2010-04-15 12:40:00,34.29,34.31,34.27,34.27,80200.0,24.3494,24.3636,24.3352,24.3352,80200.0
2010-04-15 12:50:00,34.27,34.28,34.25,34.25,69200.0,24.3352,24.3423,24.321,24.321,69200.0
2010-04-15 13:00:00,34.26,34.27,34.24,34.27,108100.0,24.3281,24.3352,24.3139,24.3352,108100.0
2010-04-15 13:10:00,34.28,34.34,34.26,34.32,128000.0,24.3423,24.3849,24.3281,24.3707,128000.0
2010-04-15 13:20:00,34.31,34.38,34.31,34.36,80900.0,24.3636,24.4133,24.3636,24.3991,80900.0
2010-04-15 13:30:00,34.36,34.37,34.35,34.37,53200.0,24.3991,24.4062,24.392,24.4062,53200.0
2010-04-15 13:40:00,34.36,34.37,34.33,34.33,57100.0,24.3991,24.4062,24.3778,24.3778,57100.0
2010-04-15 13:50:00,34.33,34.35,34.31,34.33,52900.0,24.3778,24.392,24.3636,24.3778,52900.0
2010-04-15 14:00:00,34.34,34.34,34.33,34.33,59100.0,24.3849,24.3849,24.3778,24.3778,59100.0
2010-04-15 14:10:00,34.33,34.34,34.3,34.31,81800.0,24.3778,24.3849,24.3565,24.3636,81800.0
2010-04-15 14:20:00,34.32,34.34,34.31,34.32,51100.0,24.3707,24.3849,24.3636,24.3707,51100.0
2010-04-15 14:30:00,34.33,34.35,34.31,34.31,98300.0,24.3778,24.392,24.3636,24.3636,98300.0
2010-04-15 14:40:00,34.32,34.33,34.31,34.32,85400.0,24.3707,24.3778,24.3636,24.3707,85400.0
2010-04-15 14:50:00,34.32,34.34,34.32,34.33,45200.0,24.3707,24.3849,24.3707,24.3778,45200.0
2010-04-15 15:00:00,34.33,34.37,34.32,34.32,112400.0,24.3778,24.4062,24.3707,24.3707,112400.0
2010-04-15 15:10:00,34.33,34.35,34.32,34.35,152700.0,24.3778,24.392,24.3707,24.392,152700.0
2010-04-15 15:20:00,34.35,34.36,34.35,34.36,74700.0,24.392,24.3991,24.392,24.3991,74700.0
2010-04-15 15:30:00,34.35,34.36,34.28,34.28,143400.0,24.392,24.3991,24.3423,24.3423,143400.0
2010-04-15 15:40:00,34.28,34.31,34.25,34.31,174500.0,24.3423,24.3636,24.321,24.3636,174500.0
2010-04-15 15:50:00,34.31,34.33,34.3,34.31,302700.0,24.3636,24.3778,24.3565,24.3636,302700.0
2010-04-16 09:30:00,34.16,34.49,34.13,34.48,442000.0,24.2571,24.4914,24.2358,24.4843,442000.0
2010-04-16 09:40:00,34.47,34.53,34.3,34.31,160100.0,24.4772,24.5198,24.3565,24.3636,160100.0
2010-04-16 09:50:00,34.31,34.32,34.17,34.2,174600.0,24.3636,24.3707,24.2642,24.2855,174600.0
2010-04-16 10:00:00,34.2,34.36,34.18,34.29,178400.0,24.2855,24.3991,24.2713,24.3494,178400.0
2010-04-16 10:10:00,34.29,34.29,34.24,34.27,91500.0,24.3494,24.3494,24.3139,24.3352,91500.0
2010-04-16 10:20:00,34.27,34.28,34.25,34.26,86500.0,24.3352,24.3423,24.321,24.3281,86500.0
2010-04-16 10:30:00,34.27,34.34,34.01,34.02,240200.0,24.3352,24.3849,24.1506,24.1577,240200.0
2010-04-16 10:40:00,34.02,34.29,34.01,34.19,302100.0,24.1577,24.3494,24.1506,24.2784,302100.0
2010-04-16 10:50:00,34.18,34.25,34.06,34.21,365100.0,24.2713,24.321,24.1861,24.2926,365100.0
2010-04-16 11:00:00,34.21,34.24,34.13,34.16,173300.0,24.2926,24.3139,24.2358,24.2571,173300.0
2010-04-16 11:10:00,34.15,34.16,33.61,33.62,290800.0,24.25,24.2571,23.8665,23.8736,290800.0
2010-04-16 11:20:00,33.63,33.92,33.63,33.85,324400.0,23.8807,24.0867,23.8807,24.037,324400.0
2010-04-16 11:30:00,33.84,33.88,33.75,33.83,175700.0,24.0299,24.0583,23.966,24.0228,175700.0
2010-04-16 11:40:00,33.83,33.89,33.73,33.78,186800.0,24.0228,24.0654,23.9518,23.9873,186800.0
2010-04-16 11:50:00,33.79,33.88,33.76,33.76,209500.0,23.9944,24.0583,23.9731,23.9731,209500.0
2010-04-16 12:00:00,33.76,33.76,33.6,33.72,169300.0,23.9731,23.9731,23.8594,23.9447,169300.0
2010-04-16 12:10:00,33.72,33.77,33.56,33.56,164500.0,23.9447,23.9802,23.831,23.831,164500.0
2010-04-16 12:20:00,33.56,33.64,33.53,33.62,96600.0,23.831,23.8878,23.8097,23.8736,96600.0
2010-04-16 12:30:00,33.61,33.7,33.51,33.51,215400.0,23.8665,23.9305,23.7955,23.7955,215400.0
2010-04-16 12:40:00,33.51,33.72,33.49,33.6,86000.0,23.7955,23.9447,23.7813,23.8594,86000.0
2010-04-16 12:50:00,33.6,33.67,33.57,33.64,68000.0,23.8594,23.9092,23.8381,23.8878,68000.0
2010-04-16 13:00:00,33.64,33.7,33.62,33.66,99200.0,23.8878,23.9305,23.8736,23.902,99200.0
2010-04-16 13:10:00,33.65,33.69,33.6,33.61,60400.0,23.8949,23.9234,23.8594,23.8665,60400.0
2010-04-16 13:20:00,33.62,33.69,33.62,33.65,80800.0,23.8736,23.9234,23.8736,23.8949,80800.0
2010-04-16 13:30:00,33.66,33.68,33.6,33.61,90000.0,23.902,23.9163,23.8594,23.8665,90000.0
2010-04-16 13:40:00,33.62,33.64,33.52,33.53,107600.0,23.8736,23.8878,23.8026,23.8097,107600.0
2010-04-16 13:50:00,33.52,33.62,33.52,33.62,51600.0,23.8026,23.8736,23.8026,23.8736,51600.0
2010-04-16 14:00:00,33.61,33.75,33.6,33.75,115100.0,23.8665,23.966,23.8594,23.966,115100.0
2010-04-16 14:10:00,33.76,33.85,33.74,33.78,147800.0,23.9731,24.037,23.9589,23.9873,147800.0
2010-04-16 14:20:00,33.79,33.87,33.78,33.87,74200.0,23.9944,24.0512,23.9873,24.0512,74200.0
2010-04-16 14:30:00,33.88,33.89,33.76,33.77,51300.0,24.0583,24.0654,23.9731,23.9802,51300.0
2010-04-16 14:40:00,33.77,33.78,33.67,33.67,93400.0,23.9802,23.9873,23.9092,23.9092,93400.0
2010-04-16 14:50:00,33.67,33.72,33.63,33.65,159100.0,23.9092,23.9447,23.8807,23.8949,159100.0
2010-04-16 15:00:00,33.65,33.72,33.64,33.72,203600.0,23.8949,23.9447,23.8878,23.9447,203600.0
2010-04-16 15:10:00,33.72,33.74,33.69,33.73,257400.0,23.9447,23.9589,23.9234,23.9518,257400.0
2010-04-16 15:20:00,33.73,33.85,33.73,33.83,275400.0,23.9518,24.037,23.9518,24.0228,275400.0
2010-04-16 15:30:00,33.85,33.93,33.83,33.91,414100.0,24.037,24.0938,24.0228,24.0796,414100.0
2010-04-16 15:40:00,33.91,34.03,33.88,33.99,424600.0,24.0796,24.1648,24.0583,24.1364,424600.0
2010-04-16 15:50:00,33.99,34.01,33.88,33.89,1101300.0,24.1364,24.1506,24.0583,24.0654,1101300.0
2010-04-19 09:30:00,33.62,33.85,33.11,33.66,225500.0,23.8736,24.037,23.5115,23.902,225500.0
2010-04-19 09:40:00,33.65,33.69,33.57,33.67,84200.0,23.8949,23.9234,23.8381,23.9092,84200.0
2010-04-19 09:50:00,33.66,33.87,33.66,33.81,149200.0,23.902,24.0512,23.902,24.0086,149200.0
2010-04-19 10:00:00,33.81,33.95,33.81,33.94,125400.0,24.0086,24.108,24.0086,24.1009,125400.0
2010-04-19 10:10:00,33.94,34.0,33.86,33.93,83800.0,24.1009,24.1435,24.0441,24.0938,83800.0
2010-04-19 10:20:00,33.93,33.98,33.88,33.95,95700.0,24.0938,24.1293,24.0583,24.108,95700.0
2010-04-19 10:30:00,33.95,33.98,33.85,33.89,72100.0,24.108,24.1293,24.037,24.0654,72100.0
2010-04-19 10:40:00,33.89,33.97,33.88,33.96,59000.0,24.0654,24.1222,24.0583,24.1151,59000.0
2010-04-19 10:50:00,33.97,33.97,33.89,33.95,56600.0,24.1222,24.1222,24.0654,24.108,56600.0
2010-04-19 11:00:00,33.96,34.0,33.92,33.98,53400.0,24.1151,24.1435,24.0867,24.1293,53400.0
2010-04-19 11:10:00,33.97,34.0,33.78,33.85,614000.0,24.1222,24.1435,23.9873,24.037,614000.0
2010-04-19 11:20:00,33.86,33.88,33.76,33.79,357500.0,24.0441,24.0583,23.9731,23.9944,357500.0
2010-04-19 11:30:00,33.79,33.81,33.62,33.63,207100.0,23.9944,24.0086,23.8736,23.8807,207100.0
2010-04-19 11:40:00,33.64,33.67,33.57,33.65,91200.0,23.8878,23.9092,23.8381,23.8949,91200.0
2010-04-19 11:50:00,33.64,33.64,33.54,33.57,94500.0,23.8878,23.8878,23.8168,23.8381,94500.0
2010-04-19 12:00:00,33.58,33.71,33.57,33.66,141100.0,23.8452,23.9376,23.8381,23.902,141100.0
2010-04-19 12:10:00,33.66,33.7,33.61,33.67,77300.0,23.902,23.9305,23.8665,23.9092,77300.0
2010-04-19 12:20:00,33.68,33.69,33.64,33.65,77300.0,23.9163,23.9234,23.8878,23.8949,77300.0
2010-04-19 12:30:00,33.65,33.69,33.63,33.68,51800.0,23.8949,23.9234,23.8807,23.9163,51800.0
2010-04-19 12:40:00,33.67,33.8,33.67,33.78,80400.0,23.9092,24.0015,23.9092,23.9873,80400.0
2010-04-19 12:50:00,33.78,33.82,33.78,33.79,49600.0,23.9873,24.0157,23.9873,23.9944,49600.0
2010-04-19 13:00:00,33.78,33.78,33.72,33.75,60700.0,23.9873,23.9873,23.9447,23.966,60700.0
2010-04-19 13:10:00,33.75,33.77,33.71,33.72,58700.0,23.966,23.9802,23.9376,23.9447,58700.0
2010-04-19 13:20:00,33.73,33.79,33.73,33.75,68300.0,23.9518,23.9944,23.9518,23.966,68300.0
2010-04-19 13:30:00,33.75,33.76,33.71,33.71,58200.0,23.966,23.9731,23.9376,23.9376,58200.0
2010-04-19 13:40:00,33.71,33.73,33.63,33.63,93300.0,23.9376,23.9518,23.8807,23.8807,93300.0
2010-04-19 13:50:00,33.63,33.64,33.53,33.53,96700.0,23.8807,23.8878,23.8097,23.8097,96700.0
2010-04-19 14:00:00,33.53,33.59,33.49,33.56,157700.0,23.8097,23.8523,23.7813,23.831,157700.0
2010-04-19 14:10:00,33.56,33.67,33.55,33.66,86100.0,23.831,23.9092,23.8239,23.902,86100.0
2010-04-19 14:20:00,33.65,33.77,33.64,33.76,92700.0,23.8949,23.9802,23.8878,23.9731,92700.0
2010-04-19 14:30:00,33.76,33.87,33.75,33.83,110300.0,23.9731,24.0512,23.966,24.0228,110300.0
2010-04-19 14:40:00,33.84,33.9,33.79,33.84,79900.0,24.0299,24.0725,23.9944,24.0299,79900.0
2010-04-19 14:50:00,33.83,33.94,33.83,33.94,105200.0,24.0228,24.1009,24.0228,24.1009,105200.0
2010-04-19 15:00:00,33.94,34.03,33.92,34.01,270300.0,24.1009,24.1648,24.0867,24.1506,270300.0
2010-04-19 15:10:00,34.01,34.01,33.86,33.86,107900.0,24.1506,24.1506,24.0441,24.0441,107900.0
2010-04-19 15:20:00,33.85,34.01,33.85,33.99,205700.0,24.037,24.1506,24.037,24.1364,205700.0
2010-04-19 15:30:00,33.99,34.01,33.95,34.01,292900.0,24.1364,24.1506,24.108,24.1506,292900.0
2010-04-19 15:40:00,34.0,34.29,33.97,34.28,1025100.0,24.1435,24.3494,24.1222,24.3423,1025100.0
2010-04-19 15:50:00,34.28,34.31,34.14,34.19,1002600.0,24.3423,24.3636,24.2429,24.2784,1002600.0
2010-04-20 09:30:00,34.5,34.5,34.27,34.39,262800.0,24.4985,24.4985,24.3352,24.4204,262800.0
2010-04-20 09:40:00,34.36,34.43,34.22,34.24,163500.0,24.3991,24.4488,24.2997,24.3139,163500.0
2010-04-20 09:50:00,34.23,34.47,34.21,34.46,225800.0,24.3068,24.4772,24.2926,24.4701,225800.0
2010-04-20 10:00:00,34.46,34.62,34.39,34.45,300000.0,24.4701,24.5837,24.4204,24.463,300000.0
2010-04-20 10:10:00,34.45,34.46,34.33,34.4,285500.0,24.463,24.4701,24.3778,24.4275,285500.0
2010-04-20 10:20:00,34.4,34.45,34.32,34.45,120700.0,24.4275,24.463,24.3707,24.463,120700.0
2010-04-20 10:30:00,34.45,34.45,34.36,34.43,111000.0,24.463,24.463,24.3991,24.4488,111000.0
2010-04-20 10:40:00,34.44,34.54,34.43,34.54,140300.0,24.4559,24.5269,24.4488,24.5269,140300.0
2010-04-20 10:50:00,34.54,34.55,34.5,34.55,123700.0,24.5269,24.534,24.4985,24.534,123700.0
2010-04-20 11:00:00,34.54,34.55,34.51,34.54,135200.0,24.5269,24.534,24.5056,24.5269,135200.0
2010-04-20 11:10:00,34.54,34.59,34.47,34.58,148000.0,24.5269,24.5624,24.4772,24.5553,148000.0
2010-04-20 11:20:00,34.59,34.77,34.57,34.77,270900.0,24.5624,24.6903,24.5482,24.6903,270900.0
2010-04-20 11:30:00,34.77,34.88,34.76,34.83,246300.0,24.6903,24.7684,24.6832,24.7329,246300.0
2010-04-20 11:40:00,34.83,34.95,34.79,34.94,302800.0,24.7329,24.8181,24.7045,24.811,302800.0
2010-04-20 11:50:00,34.94,35.0,34.91,34.97,174300.0,24.811,24.8536,24.7897,24.8323,174300.0
2010-04-20 12:00:00,34.98,35.07,34.89,35.06,445600.0,24.8394,24.9033,24.7755,24.8962,445600.0
2010-04-20 12:10:00,35.06,35.08,34.99,35.04,172000.0,24.8962,24.9104,24.8465,24.882,172000.0
2010-04-20 12:20:00,35.04,35.11,35.02,35.06,183000.0,24.882,24.9317,24.8678,24.8962,183000.0
2010-04-20 12:30:00,35.06,35.16,35.05,35.11,124300.0,24.8962,24.9672,24.8891,24.9317,124300.0
2010-04-20 12:40:00,35.11,35.12,35.0,35.01,126100.0,24.9317,24.9388,24.8536,24.8607,126100.0
2010-04-20 12:50:00,35.01,35.18,34.94,35.14,520400.0,24.8607,24.9814,24.811,24.953,520400.0
2010-04-20 13:00:00,35.14,35.19,35.06,35.06,257000.0,24.953,24.9885,24.8962,24.8962,257000.0
2010-04-20 13:10:00,35.06,35.06,34.98,34.99,112800.0,24.8962,24.8962,24.8394,24.8465,112800.0
2010-04-20 13:20:00,34.99,34.99,34.91,34.93,216900.0,24.8465,24.8465,24.7897,24.8039,216900.0
2010-04-20 13:30:00,34.93,34.99,34.92,34.95,116300.0,24.8039,24.8465,24.7968,24.8181,116300.0
2010-04-20 13:40:00,34.95,34.95,34.89,34.92,125600.0,24.8181,24.8181,24.7755,24.7968,125600.0
2010-04-20 13:50:00,34.9,35.02,34.9,35.01,149500.0,24.7826,24.8678,24.7826,24.8607,149500.0
2010-04-20 14:00:00,35.02,35.05,34.97,34.99,194300.0,24.8678,24.8891,24.8323,24.8465,194300.0
2010-04-20 14:10:00,34.99,35.07,34.96,35.07,133500.0,24.8465,24.9033,24.8252,24.9033,133500.0
2010-04-20 14:20:00,35.06,35.1,35.05,35.06,152100.0,24.8962,24.9246,24.8891,24.8962,152100.0
2010-04-20 14:30:00,35.06,35.1,35.05,35.1,117400.0,24.8962,24.9246,24.8891,24.9246,117400.0
2010-04-20 14:40:00,35.1,35.24,35.09,35.24,244900.0,24.9246,25.024,24.9175,25.024,244900.0
2010-04-20 14:50:00,35.24,35.35,35.22,35.35,454000.0,25.024,25.1021,25.0098,25.1021,454000.0
2010-04-20 15:00:00,35.36,35.49,35.34,35.49,502800.0,25.1092,25.2015,25.095,25.2015,502800.0
2010-04-20 15:10:00,35.49,35.51,35.3,35.35,406400.0,25.2015,25.2157,25.0666,25.1021,406400.0
2010-04-20 15:20:00,35.35,35.43,35.33,35.39,250800.0,25.1021,25.1589,25.0879,25.1305,250800.0
2010-04-20 15:30:00,35.39,35.48,35.34,35.48,420300.0,25.1305,25.1944,25.095,25.1944,420300.0
2010-04-20 15:40:00,35.48,35.48,35.4,35.43,441900.0,25.1944,25.1944,25.1376,25.1589,441900.0
2010-04-20 15:50:00,35.43,35.45,35.41,35.45,938800.0,25.1589,25.1731,25.1447,25.1731,938800.0
2010-04-21 09:30:00,35.39,35.46,35.24,35.27,155700.0,25.1305,25.1802,25.024,25.0453,155700.0
2010-04-21 09:40:00,35.27,35.29,35.24,35.25,134700.0,25.0453,25.0595,25.024,25.0311,134700.0
2010-04-21 09:50:00,35.25,35.26,35.17,35.24,167800.0,25.0311,25.0382,24.9743,25.024,167800.0
2010-04-21 10:00:00,35.23,35.24,35.11,35.2,135900.0,25.0169,25.024,24.9317,24.9956,135900.0
2010-04-21 10:10:00,35.19,35.23,35.16,35.2,110500.0,24.9885,25.0169,24.9672,24.9956,110500.0
2010-04-21 10:20:00,35.21,35.28,35.19,35.23,96700.0,25.0027,25.0524,24.9885,25.0169,96700.0
2010-04-21 10:30:00,35.22,35.33,35.18,35.26,220500.0,25.0098,25.0879,24.9814,25.0382,220500.0
2010-04-21 10:40:00,35.27,35.32,35.24,35.28,119100.0,25.0453,25.0808,25.024,25.0524,119100.0
2010-04-21 10:50:00,35.29,35.34,35.28,35.3,168500.0,25.0595,25.095,25.0524,25.0666,168500.0
2010-04-21 11:00:00,35.31,35.34,35.28,35.3,118000.0,25.0737,25.095,25.0524,25.0666,118000.0
2010-04-21 11:10:00,35.29,35.31,35.24,35.27,73200.0,25.0595,25.0737,25.024,25.0453,73200.0
2010-04-21 11:20:00,35.27,35.29,35.15,35.17,158700.0,25.0453,25.0595,24.9601,24.9743,158700.0
2010-04-21 11:30:00,35.17,35.17,34.96,34.97,304800.0,24.9743,24.9743,24.8252,24.8323,304800.0
2010-04-21 11:40:00,34.97,35.0,34.94,34.99,98400.0,24.8323,24.8536,24.811,24.8465,98400.0
2010-04-21 11:50:00,34.99,35.15,34.98,35.11,192600.0,24.8465,24.9601,24.8394,24.9317,192600.0
2010-04-21 12:00:00,35.1,35.11,35.06,35.07,215900.0,24.9246,24.9317,24.8962,24.9033,215900.0
2010-04-21 12:10:00,35.07,35.09,35.02,35.04,102100.0,24.9033,24.9175,24.8678,24.882,102100.0
2010-04-21 12:20:00,35.03,35.07,35.02,35.04,85900.0,24.8749,24.9033,24.8678,24.882,85900.0
2010-04-21 12:30:00,35.04,35.08,35.02,35.07,101000.0,24.882,24.9104,24.8678,24.9033,101000.0
2010-04-21 12:40:00,35.06,35.07,34.98,35.01,134600.0,24.8962,24.9033,24.8394,24.8607,134600.0
2010-04-21 12:50:00,35.01,35.01,34.98,34.98,61100.0,24.8607,24.8607,24.8394,24.8394,61100.0
2010-04-21 13:00:00,34.98,35.02,34.98,35.01,156500.0,24.8394,24.8678,24.8394,24.8607,156500.0
2010-04-21 13:10:00,35.02,35.04,34.98,34.99,181300.0,24.8678,24.882,24.8394,24.8465,181300.0
2010-04-21 13:20:00,34.99,35.01,34.98,34.99,100100.0,24.8465,24.8607,24.8394,24.8465,100100.0
2010-04-21 13:30:00,35.0,35.01,34.97,34.99,109600.0,24.8536,24.8607,24.8323,24.8465,109600.0
2010-04-21 13:40:00,35.0,35.0,34.94,34.94,84200.0,24.8536,24.8536,24.811,24.811,84200.0
2010-04-21 13:50:00,34.94,34.99,34.91,34.96,164600.0,24.811,24.8465,24.7897,24.8252,164600.0
2010-04-21 14:00:00,34.96,34.96,34.87,34.9,112300.0,24.8252,24.8252,24.7613,24.7826,112300.0
2010-04-21 14:10:00,34.89,34.9,34.77,34.77,121600.0,24.7755,24.7826,24.6903,24.6903,121600.0
2010-04-21 14:20:00,34.77,34.78,34.59,34.6,143400.0,24.6903,24.6974,24.5624,24.5695,143400.0
2010-04-21 14:30:00,34.59,34.68,34.56,34.59,158000.0,24.5624,24.6264,24.5411,24.5624,158000.0
2010-04-21 14:40:00,34.58,34.76,34.58,34.73,160200.0,24.5553,24.6832,24.5553,24.6619,160200.0
2010-04-21 14:50:00,34.72,34.74,34.68,34.7,116200.0,24.6548,24.669,24.6264,24.6406,116200.0
2010-04-21 15:00:00,34.71,34.73,34.67,34.72,131200.0,24.6477,24.6619,24.6193,24.6548,131200.0
2010-04-21 15:10:00,34.72,34.76,34.68,34.76,133300.0,24.6548,24.6832,24.6264,24.6832,133300.0
2010-04-21 15:20:00,34.75,34.81,34.72,34.8,239700.0,24.6761,24.7187,24.6548,24.7116,239700.0
2010-04-21 15:30:00,34.81,34.86,34.8,34.85,157600.0,24.7187,24.7542,24.7116,24.7471,157600.0
2010-04-21 15:40:00,34.85,34.94,34.85,34.93,185100.0,24.7471,24.811,24.7471,24.8039,185100.0
2010-04-21 15:50:00,34.93,34.94,34.86,34.88,356400.0,24.8039,24.811,24.7542,24.7684,356400.0
2010-04-22 09:30:00,34.61,34.7,34.37,34.41,91200.0,24.5766,24.6406,24.4062,24.4346,91200.0
2010-04-22 09:40:00,34.4,34.58,34.37,34.56,116600.0,24.4275,24.5553,24.4062,24.5411,116600.0
2010-04-22 09:50:00,34.55,34.6,34.47,34.57,71300.0,24.534,24.5695,24.4772,24.5482,71300.0
2010-04-22 10:00:00,34.57,34.66,34.53,34.56,146600.0,24.5482,24.6122,24.5198,24.5411,146600.0
2010-04-22 10:10:00,34.56,34.66,34.52,34.6,101100.0,24.5411,24.6122,24.5127,24.5695,101100.0
2010-04-22 10:20:00,34.6,34.72,34.59,34.69,111400.0,24.5695,24.6548,24.5624,24.6335,111400.0
2010-04-22 10:30:00,34.69,34.72,34.56,34.63,146100.0,24.6335,24.6548,24.5411,24.5908,146100.0
2010-04-22 10:40:00,34.64,34.68,34.6,34.65,94000.0,24.5979,24.6264,24.5695,24.6051,94000.0
2010-04-22 10:50:00,34.64,34.76,34.63,34.74,132800.0,24.5979,24.6832,24.5908,24.669,132800.0
2010-04-22 11:00:00,34.72,34.84,34.72,34.84,154700.0,24.6548,24.74,24.6548,24.74,154700.0
2010-04-22 11:10:00,34.84,34.87,34.76,34.77,159800.0,24.74,24.7613,24.6832,24.6903,159800.0
2010-04-22 11:20:00,34.77,34.81,34.76,34.81,99100.0,24.6903,24.7187,24.6832,24.7187,99100.0
2010-04-22 11:30:00,34.81,34.82,34.71,34.72,111300.0,24.7187,24.7258,24.6477,24.6548,111300.0
2010-04-22 11:40:00,34.72,34.74,34.65,34.7,96400.0,24.6548,24.669,24.6051,24.6406,96400.0
2010-04-22 11:50:00,34.71,34.77,34.67,34.75,62400.0,24.6477,24.6903,24.6193,24.6761,62400.0
2010-04-22 12:00:00,34.74,34.87,34.71,34.84,88400.0,24.669,24.7613,24.6477,24.74,88400.0
2010-04-22 12:10:00,34.84,34.88,34.8,34.8,143100.0,24.74,24.7684,24.7116,24.7116,143100.0
2010-04-22 12:20:00,34.81,34.81,34.71,34.71,106800.0,24.7187,24.7187,24.6477,24.6477,106800.0
2010-04-22 12:30:00,34.72,34.77,34.7,34.74,169700.0,24.6548,24.6903,24.6406,24.669,169700.0
2010-04-22 12:40:00,34.74,34.75,34.71,34.71,62900.0,24.669,24.6761,24.6477,24.6477,62900.0
2010-04-22 12:50:00,34.72,34.73,34.69,34.73,67600.0,24.6548,24.6619,24.6335,24.6619,67600.0
2010-04-22 13:00:00,34.72,34.84,34.72,34.84,173000.0,24.6548,24.74,24.6548,24.74,173000.0
2010-04-22 13:10:00,34.84,34.96,34.82,34.89,102600.0,24.74,24.8252,24.7258,24.7755,102600.0
2010-04-22 13:20:00,34.89,34.98,34.89,34.95,77000.0,24.7755,24.8394,24.7755,24.8181,77000.0
2010-04-22 13:30:00,34.95,34.97,34.91,34.94,63000.0,24.8181,24.8323,24.7897,24.811,63000.0
2010-04-22 13:40:00,34.93,34.95,34.9,34.93,76200.0,24.8039,24.8181,24.7826,24.8039,76200.0
2010-04-22 13:50:00,34.93,35.03,34.89,35.0,94700.0,24.8039,24.8749,24.7755,24.8536,94700.0
2010-04-22 14:00:00,34.99,35.03,34.94,34.99,64800.0,24.8465,24.8749,24.811,24.8465,64800.0
2010-04-22 14:10:00,34.99,35.05,34.95,35.03,99800.0,24.8465,24.8891,24.8181,24.8749,99800.0
2010-04-22 14:20:00,35.02,35.02,34.9,35.0,87800.0,24.8678,24.8678,24.7826,24.8536,87800.0
2010-04-22 14:30:00,34.99,35.0,34.94,34.98,63600.0,24.8465,24.8536,24.811,24.8394,63600.0
2010-04-22 14:40:00,34.98,34.99,34.92,34.92,111900.0,24.8394,24.8465,24.7968,24.7968,111900.0
2010-04-22 14:50:00,34.92,34.94,34.9,34.91,126700.0,24.7968,24.811,24.7826,24.7897,126700.0
2010-04-22 15:00:00,34.91,34.96,34.9,34.94,90700.0,24.7897,24.8252,24.7826,24.811,90700.0
2010-04-22 15:10:00,34.94,35.02,34.92,35.0,97400.0,24.811,24.8678,24.7968,24.8536,97400.0
2010-04-22 15:20:00,35.0,35.04,34.95,35.02,174000.0,24.8536,24.882,24.8181,24.8678,174000.0
2010-04-22 15:30:00,35.02,35.07,35.01,35.07,192800.0,24.8678,24.9033,24.8607,24.9033,192800.0
2010-04-22 15:40:00,35.07,35.14,35.05,35.11,191100.0,24.9033,24.953,24.8891,24.9317,191100.0
2010-04-22 15:50:00,35.12,35.19,35.11,35.17,533400.0,24.9388,24.9885,24.9317,24.9743,533400.0
2010-04-23 09:30:00,34.97,35.0,34.8,34.91,109000.0,24.8323,24.8536,24.7116,24.7897,109000.0
2010-04-23 09:40:00,34.92,34.98,34.89,34.95,99300.0,24.7968,24.8394,24.7755,24.8181,99300.0
2010-04-23 09:50:00,34.95,34.97,34.9,34.9,89800.0,24.8181,24.8323,24.7826,24.7826,89800.0
2010-04-23 10:00:00,34.91,35.01,34.9,34.95,209200.0,24.7897,24.8607,24.7826,24.8181,209200.0
2010-04-23 10:10:00,34.96,35.04,34.95,34.97,209800.0,24.8252,24.882,24.8181,24.8323,209800.0
2010-04-23 10:20:00,34.97,35.0,34.89,34.89,130000.0,24.8323,24.8536,24.7755,24.7755,130000.0
2010-04-23 10:30:00,34.88,34.96,34.85,34.93,113100.0,24.7684,24.8252,24.7471,24.8039,113100.0
2010-04-23 10:40:00,34.92,34.99,34.91,34.93,112100.0,24.7968,24.8465,24.7897,24.8039,112100.0
2010-04-23 10:50:00,34.94,34.95,34.85,34.86,70800.0,24.811,24.8181,24.7471,24.7542,70800.0
2010-04-23 11:00:00,34.85,34.89,34.8,34.86,84500.0,24.7471,24.7755,24.7116,24.7542,84500.0
2010-04-23 11:10:00,34.86,34.95,34.85,34.94,66700.0,24.7542,24.8181,24.7471,24.811,66700.0
2010-04-23 11:20:00,34.95,34.95,34.85,34.91,80400.0,24.8181,24.8181,24.7471,24.7897,80400.0
2010-04-23 11:30:00,34.92,34.92,34.85,34.92,69700.0,24.7968,24.7968,24.7471,24.7968,69700.0
2010-04-23 11:40:00,34.92,34.93,34.9,34.91,64600.0,24.7968,24.8039,24.7826,24.7897,64600.0
2010-04-23 11:50:00,34.9,34.91,34.83,34.88,89000.0,24.7826,24.7897,24.7329,24.7684,89000.0
2010-04-23 12:00:00,34.88,34.91,34.87,34.88,51300.0,24.7684,24.7897,24.7613,24.7684,51300.0
2010-04-23 12:10:00,34.89,34.91,34.85,34.87,191800.0,24.7755,24.7897,24.7471,24.7613,191800.0
2010-04-23 12:20:00,34.87,34.88,34.83,34.87,73600.0,24.7613,24.7684,24.7329,24.7613,73600.0
2010-04-23 12:30:00,34.88,34.89,34.86,34.88,93500.0,24.7684,24.7755,24.7542,24.7684,93500.0
2010-04-23 12:40:00,34.89,34.9,34.86,34.86,53400.0,24.7755,24.7826,24.7542,24.7542,53400.0
2010-04-23 12:50:00,34.87,34.9,34.86,34.89,71100.0,24.7613,24.7826,24.7542,24.7755,71100.0
2010-04-23 13:00:00,34.89,34.9,34.87,34.89,177000.0,24.7755,24.7826,24.7613,24.7755,177000.0
2010-04-23 13:10:00,34.9,34.91,34.89,34.89,96100.0,24.7826,24.7897,24.7755,24.7755,96100.0
2010-04-23 13:20:00,34.89,34.94,34.89,34.92,73100.0,24.7755,24.811,24.7755,24.7968,73100.0
2010-04-23 13:30:00,34.93,34.93,34.92,34.93,33900.0,24.8039,24.8039,24.7968,24.8039,33900.0
2010-04-23 13:40:00,34.93,34.98,34.92,34.97,64400.0,24.8039,24.8394,24.7968,24.8323,64400.0
2010-04-23 13:50:00,34.97,34.98,34.9,34.91,160300.0,24.8323,24.8394,24.7826,24.7897,160300.0
2010-04-23 14:00:00,34.91,34.91,34.87,34.88,82000.0,24.7897,24.7897,24.7613,24.7684,82000.0
2010-04-23 14:10:00,34.88,35.02,34.87,34.99,151200.0,24.7684,24.8678,24.7613,24.8465,151200.0
2010-04-23 14:20:00,34.99,35.07,34.99,34.99,167500.0,24.8465,24.9033,24.8465,24.8465,167500.0
2010-04-23 14:30:00,35.0,35.02,34.97,35.0,85300.0,24.8536,24.8678,24.8323,24.8536,85300.0
2010-04-23 14:40:00,34.99,35.13,34.99,35.13,83600.0,24.8465,24.9459,24.8465,24.9459,83600.0
2010-04-23 14:50:00,35.12,35.25,35.12,35.2,184100.0,24.9388,25.0311,24.9388,24.9956,184100.0
2010-04-23 15:00:00,35.2,35.22,35.15,35.15,118500.0,24.9956,25.0098,24.9601,24.9601,118500.0
2010-04-23 15:10:00,35.15,35.16,35.09,35.1,130300.0,24.9601,24.9672,24.9175,24.9246,130300.0
2010-04-23 15:20:00,35.1,35.12,35.09,35.11,48700.0,24.9246,24.9388,24.9175,24.9317,48700.0
2010-04-23 15:30:00,35.12,35.19,35.12,35.18,71800.0,24.9388,24.9885,24.9388,24.9814,71800.0
2010-04-23 15:40:00,35.19,35.25,35.15,35.22,231900.0,24.9885,25.0311,24.9601,25.0098,231900.0
2010-04-23 15:50:00,35.22,35.24,35.17,35.19,462700.0,25.0098,25.024,24.9743,24.9885,462700.0
2010-04-26 09:30:00,35.19,35.29,34.99,35.06,68200.0,24.9885,25.0595,24.8465,24.8962,68200.0
2010-04-26 09:40:00,35.06,35.07,34.95,34.98,110800.0,24.8962,24.9033,24.8181,24.8394,110800.0
2010-04-26 09:50:00,34.97,35.01,34.96,34.97,93300.0,24.8323,24.8607,24.8252,24.8323,93300.0
2010-04-26 10:00:00,34.97,35.03,34.97,35.02,83500.0,24.8323,24.8749,24.8323,24.8678,83500.0
2010-04-26 10:10:00,35.02,35.08,35.02,35.04,73200.0,24.8678,24.9104,24.8678,24.882,73200.0
2010-04-26 10:20:00,35.05,35.08,35.03,35.05,151800.0,24.8891,24.9104,24.8749,24.8891,151800.0
2010-04-26 10:30:00,35.05,35.1,34.99,35.01,170000.0,24.8891,24.9246,24.8465,24.8607,170000.0
2010-04-26 10:40:00,35.02,35.08,35.02,35.02,101300.0,24.8678,24.9104,24.8678,24.8678,101300.0
2010-04-26 10:50:00,35.02,35.19,35.01,35.14,55400.0,24.8678,24.9885,24.8607,24.953,55400.0
2010-04-26 11:00:00,35.13,35.15,35.09,35.1,44100.0,24.9459,24.9601,24.9175,24.9246,44100.0
2010-04-26 11:10:00,35.1,35.13,35.06,35.11,102500.0,24.9246,24.9459,24.8962,24.9317,102500.0
2010-04-26 11:20:00,35.1,35.12,35.05,35.06,93600.0,24.9246,24.9388,24.8891,24.8962,93600.0
2010-04-26 11:30:00,35.06,35.09,35.05,35.08,56100.0,24.8962,24.9175,24.8891,24.9104,56100.0
2010-04-26 11:40:00,35.08,35.1,35.06,35.07,105900.0,24.9104,24.9246,24.8962,24.9033,105900.0
2010-04-26 11:50:00,35.07,35.07,35.01,35.07,88000.0,24.9033,24.9033,24.8607,24.9033,88000.0
2010-04-26 12:00:00,35.06,35.09,35.01,35.01,83900.0,24.8962,24.9175,24.8607,24.8607,83900.0
2010-04-26 12:10:00,35.02,35.08,35.01,35.06,58100.0,24.8678,24.9104,24.8607,24.8962,58100.0
2010-04-26 12:20:00,35.06,35.07,34.99,35.0,78100.0,24.8962,24.9033,24.8465,24.8536,78100.0
2010-04-26 12:30:00,35.0,35.08,35.0,35.07,73400.0,24.8536,24.9104,24.8536,24.9033,73400.0
2010-04-26 12:40:00,35.07,35.07,35.03,35.06,82400.0,24.9033,24.9033,24.8749,24.8962,82400.0
2010-04-26 12:50:00,35.06,35.07,35.04,35.06,67600.0,24.8962,24.9033,24.882,24.8962,67600.0
2010-04-26 13:00:00,35.07,35.08,35.04,35.05,106000.0,24.9033,24.9104,24.882,24.8891,106000.0
2010-04-26 13:10:00,35.04,35.11,35.02,35.09,151600.0,24.882,24.9317,24.8678,24.9175,151600.0
2010-04-26 13:20:00,35.1,35.1,35.08,35.08,45000.0,24.9246,24.9246,24.9104,24.9104,45000.0
2010-04-26 13:30:00,35.08,35.09,35.01,35.01,101800.0,24.9104,24.9175,24.8607,24.8607,101800.0
2010-04-26 13:40:00,35.01,35.04,34.98,35.03,70800.0,24.8607,24.882,24.8394,24.8749,70800.0
2010-04-26 13:50:00,35.03,35.03,34.98,34.98,44800.0,24.8749,24.8749,24.8394,24.8394,44800.0
2010-04-26 14:00:00,34.98,34.99,34.93,34.94,83300.0,24.8394,24.8465,24.8039,24.811,83300.0
2010-04-26 14:10:00,34.94,35.0,34.92,34.97,81600.0,24.811,24.8536,24.7968,24.8323,81600.0
2010-04-26 14:20:00,34.97,34.99,34.93,34.93,144800.0,24.8323,24.8465,24.8039,24.8039,144800.0
2010-04-26 14:30:00,34.93,35.0,34.91,34.95,59800.0,24.8039,24.8536,24.7897,24.8181,59800.0
2010-04-26 14:40:00,34.94,34.98,34.93,34.96,78900.0,24.811,24.8394,24.8039,24.8252,78900.0
2010-04-26 14:50:00,34.97,34.99,34.91,34.92,58300.0,24.8323,24.8465,24.7897,24.7968,58300.0
2010-04-26 15:00:00,34.92,34.97,34.91,34.92,111000.0,24.7968,24.8323,24.7897,24.7968,111000.0
2010-04-26 15:10:00,34.92,34.92,34.8,34.8,212700.0,24.7968,24.7968,24.7116,24.7116,212700.0
2010-04-26 15:20:00,34.8,34.8,34.74,34.79,160300.0,24.7116,24.7116,24.669,24.7045,160300.0
2010-04-26 15:30:00,34.79,34.89,34.77,34.88,248100.0,24.7045,24.7755,24.6903,24.7684,248100.0
2010-04-26 15:40:00,34.88,34.89,34.83,34.85,396300.0,24.7684,24.7755,24.7329,24.7471,396300.0
2010-04-26 15:50:00,34.86,34.86,34.78,34.8,496000.0,24.7542,24.7542,24.6974,24.7116,496000.0
2010-04-27 09:30:00,34.54,34.54,34.15,34.23,271200.0,24.5269,24.5269,24.25,24.3068,271200.0
2010-04-27 09:40:00,34.23,34.25,34.09,34.18,330600.0,24.3068,24.321,24.2074,24.2713,330600.0
2010-04-27 09:50:00,34.18,34.21,34.02,34.05,268900.0,24.2713,24.2926,24.1577,24.179,268900.0
2010-04-27 10:00:00,34.05,34.1,34.02,34.06,250500.0,24.179,24.2145,24.1577,24.1861,250500.0
2010-04-27 10:10:00,34.06,34.08,33.97,34.08,209200.0,24.1861,24.2003,24.1222,24.2003,209200.0
2010-04-27 10:20:00,34.08,34.16,34.02,34.05,173100.0,24.2003,24.2571,24.1577,24.179,173100.0
2010-04-27 10:30:00,34.05,34.09,34.0,34.04,197200.0,24.179,24.2074,24.1435,24.1719,197200.0
2010-04-27 10:40:00,34.03,34.04,33.98,33.99,187100.0,24.1648,24.1719,24.1293,24.1364,187100.0
2010-04-27 10:50:00,33.99,34.03,33.94,34.03,157200.0,24.1364,24.1648,24.1009,24.1648,157200.0
2010-04-27 11:00:00,34.02,34.07,33.99,34.0,103000.0,24.1577,24.1932,24.1364,24.1435,103000.0
2010-04-27 11:10:00,34.0,34.02,33.78,33.83,184200.0,24.1435,24.1577,23.9873,24.0228,184200.0
2010-04-27 11:20:00,33.83,33.83,33.5,33.55,237100.0,24.0228,24.0228,23.7884,23.8239,237100.0
2010-04-27 11:30:00,33.53,33.59,33.38,33.47,235600.0,23.8097,23.8523,23.7032,23.7671,235600.0
2010-04-27 11:40:00,33.48,33.6,33.47,33.48,122800.0,23.7742,23.8594,23.7671,23.7742,122800.0
2010-04-27 11:50:00,33.48,33.54,33.4,33.42,103700.0,23.7742,23.8168,23.7174,23.7316,103700.0
2010-04-27 12:00:00,33.41,33.59,33.4,33.49,114900.0,23.7245,23.8523,23.7174,23.7813,114900.0
2010-04-27 12:10:00,33.49,33.5,33.3,33.36,138400.0,23.7813,23.7884,23.6464,23.689,138400.0
2010-04-27 12:20:00,33.37,33.44,33.35,33.42,85300.0,23.6961,23.7458,23.6819,23.7316,85300.0
2010-04-27 12:30:00,33.41,33.55,33.39,33.54,87800.0,23.7245,23.8239,23.7103,23.8168,87800.0
2010-04-27 12:40:00,33.53,33.59,33.51,33.54,83300.0,23.8097,23.8523,23.7955,23.8168,83300.0
2010-04-27 12:50:00,33.54,33.65,33.54,33.6,93900.0,23.8168,23.8949,23.8168,23.8594,93900.0
2010-04-27 13:00:00,33.6,33.66,33.59,33.63,80300.0,23.8594,23.902,23.8523,23.8807,80300.0
2010-04-27 13:10:00,33.63,33.69,33.59,33.66,123400.0,23.8807,23.9234,23.8523,23.902,123400.0
2010-04-27 13:20:00,33.66,33.76,33.65,33.73,76300.0,23.902,23.9731,23.8949,23.9518,76300.0
2010-04-27 13:30:00,33.74,33.79,33.72,33.74,90400.0,23.9589,23.9944,23.9447,23.9589,90400.0
2010-04-27 13:40:00,33.75,33.76,33.68,33.75,83700.0,23.966,23.9731,23.9163,23.966,83700.0
2010-04-27 13:50:00,33.76,33.84,33.74,33.75,116300.0,23.9731,24.0299,23.9589,23.966,116300.0
2010-04-27 14:00:00,33.74,33.77,33.62,33.68,140600.0,23.9589,23.9802,23.8736,23.9163,140600.0
2010-04-27 14:10:00,33.68,33.7,33.65,33.68,97300.0,23.9163,23.9305,23.8949,23.9163,97300.0
2010-04-27 14:20:00,33.67,33.67,33.57,33.58,84800.0,23.9092,23.9092,23.8381,23.8452,84800.0
2010-04-27 14:30:00,33.59,33.6,33.5,33.57,209200.0,23.8523,23.8594,23.7884,23.8381,209200.0
2010-04-27 14:40:00,33.57,33.65,33.54,33.63,151500.0,23.8381,23.8949,23.8168,23.8807,151500.0
2010-04-27 14:50:00,33.62,33.63,33.54,33.57,124200.0,23.8736,23.8807,23.8168,23.8381,124200.0
2010-04-27 15:00:00,33.57,33.6,33.5,33.59,200000.0,23.8381,23.8594,23.7884,23.8523,200000.0
2010-04-27 15:10:00,33.6,33.62,33.55,33.61,146400.0,23.8594,23.8736,23.8239,23.8665,146400.0
2010-04-27 15:20:00,33.6,33.62,33.48,33.51,183300.0,23.8594,23.8736,23.7742,23.7955,183300.0
2010-04-27 15:30:00,33.5,33.52,33.44,33.46,317700.0,23.7884,23.8026,23.7458,23.76,317700.0
2010-04-27 15:40:00,33.46,33.46,33.24,33.25,538900.0,23.76,23.76,23.6038,23.6109,538900.0
2010-04-27 15:50:00,33.26,33.3,33.19,33.27,951500.0,23.618,23.6464,23.5683,23.6251,951500.0
2010-04-28 09:30:00,33.57,33.83,33.5,33.7,164600.0,23.8381,24.0228,23.7884,23.9305,164600.0
2010-04-28 09:40:00,33.71,34.19,33.7,34.12,291700.0,23.9376,24.2784,23.9305,24.2287,291700.0
2010-04-28 09:50:00,34.12,34.13,33.75,33.8,171300.0,24.2287,24.2358,23.966,24.0015,171300.0
2010-04-28 10:00:00,33.8,33.86,33.72,33.85,120300.0,24.0015,24.0441,23.9447,24.037,120300.0
2010-04-28 10:10:00,33.84,34.01,33.8,33.96,131900.0,24.0299,24.1506,24.0015,24.1151,131900.0
2010-04-28 10:20:00,33.97,34.03,33.82,33.82,225500.0,24.1222,24.1648,24.0157,24.0157,225500.0
2010-04-28 10:30:00,33.82,33.93,33.81,33.82,118500.0,24.0157,24.0938,24.0086,24.0157,118500.0
2010-04-28 10:40:00,33.82,33.88,33.8,33.83,103000.0,24.0157,24.0583,24.0015,24.0228,103000.0
2010-04-28 10:50:00,33.83,33.99,33.82,33.98,130300.0,24.0228,24.1364,24.0157,24.1293,130300.0
2010-04-28 11:00:00,33.99,34.12,33.98,34.08,85800.0,24.1364,24.2287,24.1293,24.2003,85800.0
2010-04-28 11:10:00,34.08,34.08,33.99,34.06,98700.0,24.2003,24.2003,24.1364,24.1861,98700.0
2010-04-28 11:20:00,34.06,34.11,33.8,33.97,219700.0,24.1861,24.2216,24.0015,24.1222,219700.0
2010-04-28 11:30:00,33.98,33.98,33.75,33.83,97400.0,24.1293,24.1293,23.966,24.0228,97400.0
2010-04-28 11:40:00,33.83,33.91,33.78,33.86,72600.0,24.0228,24.0796,23.9873,24.0441,72600.0
2010-04-28 11:50:00,33.85,33.9,33.79,33.85,36400.0,24.037,24.0725,23.9944,24.037,36400.0
2010-04-28 12:00:00,33.85,33.87,33.75,33.8,52800.0,24.037,24.0512,23.966,24.0015,52800.0
2010-04-28 12:10:00,33.79,33.82,33.77,33.8,59200.0,23.9944,24.0157,23.9802,24.0015,59200.0
2010-04-28 12:20:00,33.81,34.05,33.79,34.02,109900.0,24.0086,24.179,23.9944,24.1577,109900.0
2010-04-28 12:30:00,34.02,34.12,33.98,33.99,127200.0,24.1577,24.2287,24.1293,24.1364,127200.0
2010-04-28 12:40:00,33.99,34.09,33.96,34.06,93400.0,24.1364,24.2074,24.1151,24.1861,93400.0
2010-04-28 12:50:00,34.05,34.1,33.98,33.99,135400.0,24.179,24.2145,24.1293,24.1364,135400.0
2010-04-28 13:00:00,33.99,34.09,33.98,34.09,122900.0,24.1364,24.2074,24.1293,24.2074,122900.0
2010-04-28 13:10:00,34.09,34.09,33.98,33.99,100700.0,24.2074,24.2074,24.1293,24.1364,100700.0
2010-04-28 13:20:00,33.99,33.99,33.96,33.97,81500.0,24.1364,24.1364,24.1151,24.1222,81500.0
2010-04-28 13:30:00,33.97,33.98,33.94,33.98,118100.0,24.1222,24.1293,24.1009,24.1293,118100.0
2010-04-28 13:40:00,33.98,34.07,33.97,34.01,107200.0,24.1293,24.1932,24.1222,24.1506,107200.0
2010-04-28 13:50:00,34.0,34.01,33.95,33.96,74700.0,24.1435,24.1506,24.108,24.1151,74700.0
2010-04-28 14:00:00,33.95,34.02,33.95,34.0,116000.0,24.108,24.1577,24.108,24.1435,116000.0
2010-04-28 14:10:00,33.99,34.1,33.96,34.02,125900.0,24.1364,24.2145,24.1151,24.1577,125900.0
2010-04-28 14:20:00,34.02,34.17,34.01,34.09,143200.0,24.1577,24.2642,24.1506,24.2074,143200.0
2010-04-28 14:30:00,34.1,34.1,33.96,34.0,221700.0,24.2145,24.2145,24.1151,24.1435,221700.0
2010-04-28 14:40:00,33.99,34.03,33.91,33.92,133100.0,24.1364,24.1648,24.0796,24.0867,133100.0
2010-04-28 14:50:00,33.92,33.99,33.88,33.93,188300.0,24.0867,24.1364,24.0583,24.0938,188300.0
2010-04-28 15:00:00,33.92,33.96,33.88,33.9,196000.0,24.0867,24.1151,24.0583,24.0725,196000.0
2010-04-28 15:10:00,33.9,33.96,33.86,33.89,200500.0,24.0725,24.1151,24.0441,24.0654,200500.0
2010-04-28 15:20:00,33.89,33.89,33.78,33.81,292500.0,24.0654,24.0654,23.9873,24.0086,292500.0
2010-04-28 15:30:00,33.81,33.85,33.69,33.71,314000.0,24.0086,24.037,23.9234,23.9376,314000.0
2010-04-28 15:40:00,33.7,33.81,33.69,33.71,499500.0,23.9305,24.0086,23.9234,23.9376,499500.0
2010-04-28 15:50:00,33.7,33.8,33.69,33.8,680900.0,23.9305,24.0015,23.9234,24.0015,680900.0
2010-04-29 09:30:00,33.95,34.28,33.45,33.47,685400.0,24.108,24.3423,23.7529,23.7671,685400.0
2010-04-29 09:40:00,33.5,33.5,32.69,33.06,916500.0,23.7884,23.7884,23.2133,23.476,916500.0
2010-04-29 09:50:00,33.06,33.17,33.0,33.12,514400.0,23.476,23.5541,23.4334,23.5186,514400.0
2010-04-29 10:00:00,33.11,33.12,32.85,33.06,482800.0,23.5115,23.5186,23.3269,23.476,482800.0
2010-04-29 10:10:00,33.06,33.08,32.7,32.73,333600.0,23.476,23.4902,23.2204,23.2417,333600.0
2010-04-29 10:20:00,32.74,33.02,32.67,32.99,384100.0,23.2488,23.4476,23.199,23.4263,384100.0
2010-04-29 10:30:00,32.99,33.08,32.87,32.89,517500.0,23.4263,23.4902,23.3411,23.3553,517500.0
2010-04-29 10:40:00,32.89,32.9,32.75,32.75,196100.0,23.3553,23.3624,23.2559,23.2559,196100.0
2010-04-29 10:50:00,32.75,32.8,32.75,32.8,281100.0,23.2559,23.2914,23.2559,23.2914,281100.0
2010-04-29 11:00:00,32.8,33.0,32.79,32.94,461400.0,23.2914,23.4334,23.2843,23.3908,461400.0
2010-04-29 11:10:00,32.94,32.97,32.9,32.9,139500.0,23.3908,23.4121,23.3624,23.3624,139500.0
2010-04-29 11:20:00,32.9,32.98,32.89,32.93,163100.0,23.3624,23.4192,23.3553,23.3837,163100.0
2010-04-29 11:30:00,32.93,33.03,32.89,33.01,184600.0,23.3837,23.4547,23.3553,23.4405,184600.0
2010-04-29 11:40:00,33.01,33.02,32.95,33.0,351700.0,23.4405,23.4476,23.3979,23.4334,351700.0
2010-04-29 11:50:00,33.0,33.03,32.99,33.03,136500.0,23.4334,23.4547,23.4263,23.4547,136500.0
2010-04-29 12:00:00,33.02,33.16,33.02,33.15,137700.0,23.4476,23.547,23.4476,23.5399,137700.0
2010-04-29 12:10:00,33.15,33.15,33.07,33.08,99700.0,23.5399,23.5399,23.4831,23.4902,99700.0
2010-04-29 12:20:00,33.07,33.14,33.05,33.11,123400.0,23.4831,23.5328,23.4689,23.5115,123400.0
2010-04-29 12:30:00,33.11,33.13,33.06,33.13,148700.0,23.5115,23.5257,23.476,23.5257,148700.0
2010-04-29 12:40:00,33.12,33.24,33.12,33.17,153100.0,23.5186,23.6038,23.5186,23.5541,153100.0
2010-04-29 12:50:00,33.17,33.17,33.12,33.17,124900.0,23.5541,23.5541,23.5186,23.5541,124900.0
2010-04-29 13:00:00,33.17,33.22,33.16,33.2,190800.0,23.5541,23.5896,23.547,23.5754,190800.0
2010-04-29 13:10:00,33.21,33.24,33.19,33.21,262200.0,23.5825,23.6038,23.5683,23.5825,262200.0
2010-04-29 13:20:00,33.21,33.3,33.21,33.3,140500.0,23.5825,23.6464,23.5825,23.6464,140500.0
2010-04-29 13:30:00,33.3,33.3,33.23,33.26,154800.0,23.6464,23.6464,23.5967,23.618,154800.0
2010-04-29 13:40:00,33.26,33.27,33.21,33.27,146200.0,23.618,23.6251,23.5825,23.6251,146200.0
2010-04-29 13:50:00,33.27,33.52,33.26,33.52,191700.0,23.6251,23.8026,23.618,23.8026,191700.0
2010-04-29 14:00:00,33.51,33.64,33.51,33.64,248600.0,23.7955,23.8878,23.7955,23.8878,248600.0
2010-04-29 14:10:00,33.63,33.69,33.62,33.67,208700.0,23.8807,23.9234,23.8736,23.9092,208700.0
2010-04-29 14:20:00,33.67,33.79,33.59,33.62,226100.0,23.9092,23.9944,23.8523,23.8736,226100.0
2010-04-29 14:30:00,33.62,33.62,33.52,33.54,130300.0,23.8736,23.8736,23.8026,23.8168,130300.0
2010-04-29 14:40:00,33.53,33.54,33.48,33.51,197900.0,23.8097,23.8168,23.7742,23.7955,197900.0
2010-04-29 14:50:00,33.51,33.51,33.37,33.38,191600.0,23.7955,23.7955,23.6961,23.7032,191600.0
2010-04-29 15:00:00,33.38,33.4,33.28,33.39,239100.0,23.7032,23.7174,23.6322,23.7103,239100.0
2010-04-29 15:10:00,33.4,33.48,33.37,33.47,303500.0,23.7174,23.7742,23.6961,23.7671,303500.0
2010-04-29 15:20:00,33.46,33.53,33.39,33.53,380200.0,23.76,23.8097,23.7103,23.8097,380200.0
2010-04-29 15:30:00,33.53,33.61,33.44,33.44,369500.0,23.8097,23.8665,23.7458,23.7458,369500.0
2010-04-29 15:40:00,33.45,33.45,33.29,33.29,453300.0,23.7529,23.7529,23.6393,23.6393,453300.0
2010-04-29 15:50:00,33.29,33.3,33.19,33.28,867300.0,23.6393,23.6464,23.5683,23.6322,867300.0
2010-04-30 09:30:00,33.33,33.33,33.07,33.08,108100.0,23.6677,23.6677,23.4831,23.4902,108100.0
2010-04-30 09:40:00,33.1,33.24,33.04,33.23,104800.0,23.5044,23.6038,23.4618,23.5967,104800.0
2010-04-30 09:50:00,33.23,33.29,33.04,33.04,101100.0,23.5967,23.6393,23.4618,23.4618,101100.0
2010-04-30 10:00:00,33.05,33.08,32.97,33.02,131300.0,23.4689,23.4902,23.4121,23.4476,131300.0
2010-04-30 10:10:00,33.02,33.04,32.92,33.03,146900.0,23.4476,23.4618,23.3766,23.4547,146900.0
2010-04-30 10:20:00,33.02,33.22,33.02,33.19,103900.0,23.4476,23.5896,23.4476,23.5683,103900.0
2010-04-30 10:30:00,33.19,33.23,33.1,33.14,110400.0,23.5683,23.5967,23.5044,23.5328,110400.0
2010-04-30 10:40:00,33.15,33.38,33.15,33.38,125100.0,23.5399,23.7032,23.5399,23.7032,125100.0
2010-04-30 10:50:00,33.37,33.4,33.29,33.38,85100.0,23.6961,23.7174,23.6393,23.7032,85100.0
2010-04-30 11:00:00,33.38,33.45,33.31,33.34,54900.0,23.7032,23.7529,23.6535,23.6748,54900.0
2010-04-30 11:10:00,33.35,33.37,33.24,33.26,61500.0,23.6819,23.6961,23.6038,23.618,61500.0
2010-04-30 11:20:00,33.26,33.29,33.23,33.24,57600.0,23.618,23.6393,23.5967,23.6038,57600.0
2010-04-30 11:30:00,33.24,33.27,33.22,33.25,56400.0,23.6038,23.6251,23.5896,23.6109,56400.0
2010-04-30 11:40:00,33.25,33.28,33.21,33.25,46500.0,23.6109,23.6322,23.5825,23.6109,46500.0
2010-04-30 11:50:00,33.25,33.3,33.23,33.28,56300.0,23.6109,23.6464,23.5967,23.6322,56300.0
2010-04-30 12:00:00,33.28,33.3,33.19,33.2,71100.0,23.6322,23.6464,23.5683,23.5754,71100.0
2010-04-30 12:10:00,33.2,33.22,33.07,33.08,147100.0,23.5754,23.5896,23.4831,23.4902,147100.0
2010-04-30 12:20:00,33.08,33.09,32.99,33.04,91800.0,23.4902,23.4973,23.4263,23.4618,91800.0
2010-04-30 12:30:00,33.03,33.03,32.97,32.97,86400.0,23.4547,23.4547,23.4121,23.4121,86400.0
2010-04-30 12:40:00,32.98,33.02,32.94,32.96,74500.0,23.4192,23.4476,23.3908,23.405,74500.0
2010-04-30 12:50:00,32.96,32.96,32.83,32.87,151500.0,23.405,23.405,23.3127,23.3411,151500.0
2010-04-30 13:00:00,32.87,32.94,32.86,32.88,48700.0,23.3411,23.3908,23.334,23.3482,48700.0
2010-04-30 13:10:00,32.89,32.93,32.86,32.93,63900.0,23.3553,23.3837,23.334,23.3837,63900.0
2010-04-30 13:20:00,32.93,32.95,32.88,32.95,80800.0,23.3837,23.3979,23.3482,23.3979,80800.0
2010-04-30 13:30:00,32.95,33.01,32.94,32.97,37800.0,23.3979,23.4405,23.3908,23.4121,37800.0
2010-04-30 13:40:00,32.98,33.11,32.98,33.11,44800.0,23.4192,23.5115,23.4192,23.5115,44800.0
2010-04-30 13:50:00,33.12,33.14,32.99,32.99,71000.0,23.5186,23.5328,23.4263,23.4263,71000.0
2010-04-30 14:00:00,32.99,32.99,32.88,32.99,117800.0,23.4263,23.4263,23.3482,23.4263,117800.0
2010-04-30 14:10:00,32.99,33.06,32.99,33.0,57400.0,23.4263,23.476,23.4263,23.4334,57400.0
2010-04-30 14:20:00,33.01,33.02,32.97,33.01,67500.0,23.4405,23.4476,23.4121,23.4405,67500.0
2010-04-30 14:30:00,33.0,33.01,32.8,32.81,106300.0,23.4334,23.4405,23.2914,23.2985,106300.0
2010-04-30 14:40:00,32.81,32.81,32.67,32.69,195100.0,23.2985,23.2985,23.199,23.2133,195100.0
2010-04-30 14:50:00,32.68,32.69,32.58,32.61,299500.0,23.2061,23.2133,23.1351,23.1564,299500.0
2010-04-30 15:00:00,32.6,32.71,32.6,32.64,319800.0,23.1493,23.2275,23.1493,23.1777,319800.0
2010-04-30 15:10:00,32.64,32.73,32.62,32.73,189500.0,23.1777,23.2417,23.1635,23.2417,189500.0
2010-04-30 15:20:00,32.73,32.75,32.69,32.72,207900.0,23.2417,23.2559,23.2133,23.2346,207900.0
2010-04-30 15:30:00,32.72,32.78,32.69,32.7,305000.0,23.2346,23.2772,23.2133,23.2204,305000.0
2010-04-30 15:40:00,32.7,32.72,32.58,32.69,455200.0,23.2204,23.2346,23.1351,23.2133,455200.0
2010-04-30 15:50:00,32.69,32.72,32.63,32.64,716200.0,23.2133,23.2346,23.1706,23.1777,716200.0
2010-05-03 09:30:00,32.96,33.17,32.86,33.1,213400.0,23.405,23.5541,23.334,23.5044,213400.0
2010-05-03 09:40:00,33.1,33.25,33.09,33.25,117800.0,23.5044,23.6109,23.4973,23.6109,117800.0
2010-05-03 09:50:00,33.25,33.39,33.24,33.29,142400.0,23.6109,23.7103,23.6038,23.6393,142400.0
2010-05-03 10:00:00,33.29,33.35,33.24,33.34,77600.0,23.6393,23.6819,23.6038,23.6748,77600.0
2010-05-03 10:10:00,33.34,33.38,33.28,33.3,65400.0,23.6748,23.7032,23.6322,23.6464,65400.0
2010-05-03 10:20:00,33.29,33.41,33.29,33.3,80500.0,23.6393,23.7245,23.6393,23.6464,80500.0
2010-05-03 10:30:00,33.3,33.31,33.21,33.27,76700.0,23.6464,23.6535,23.5825,23.6251,76700.0
2010-05-03 10:40:00,33.27,33.28,33.09,33.16,95300.0,23.6251,23.6322,23.4973,23.547,95300.0
2010-05-03 10:50:00,33.16,33.16,33.03,33.05,81200.0,23.547,23.547,23.4547,23.4689,81200.0
2010-05-03 11:00:00,33.04,33.12,33.02,33.05,93000.0,23.4618,23.5186,23.4476,23.4689,93000.0
2010-05-03 11:10:00,33.05,33.14,33.05,33.08,57600.0,23.4689,23.5328,23.4689,23.4902,57600.0
2010-05-03 11:20:00,33.09,33.1,33.03,33.05,43300.0,23.4973,23.5044,23.4547,23.4689,43300.0
2010-05-03 11:30:00,33.05,33.07,33.01,33.05,49400.0,23.4689,23.4831,23.4405,23.4689,49400.0
2010-05-03 11:40:00,33.06,33.08,33.05,33.06,44500.0,23.476,23.4902,23.4689,23.476,44500.0
2010-05-03 11:50:00,33.05,33.06,32.99,33.02,56200.0,23.4689,23.476,23.4263,23.4476,56200.0
2010-05-03 12:00:00,33.02,33.03,32.95,32.95,41100.0,23.4476,23.4547,23.3979,23.3979,41100.0
2010-05-03 12:10:00,32.95,32.98,32.94,32.96,45800.0,23.3979,23.4192,23.3908,23.405,45800.0
2010-05-03 12:20:00,32.96,33.13,32.95,33.11,80900.0,23.405,23.5257,23.3979,23.5115,80900.0
2010-05-03 12:30:00,33.11,33.13,33.05,33.1,83800.0,23.5115,23.5257,23.4689,23.5044,83800.0
2010-05-03 12:40:00,33.11,33.17,33.09,33.1,74600.0,23.5115,23.5541,23.4973,23.5044,74600.0
2010-05-03 12:50:00,33.1,33.16,33.07,33.16,69300.0,23.5044,23.547,23.4831,23.547,69300.0
2010-05-03 13:00:00,33.16,33.16,33.09,33.09,50200.0,23.547,23.547,23.4973,23.4973,50200.0
2010-05-03 13:10:00,33.09,33.15,33.09,33.11,52900.0,23.4973,23.5399,23.4973,23.5115,52900.0
2010-05-03 13:20:00,33.1,33.14,33.08,33.1,37400.0,23.5044,23.5328,23.4902,23.5044,37400.0
2010-05-03 13:30:00,33.1,33.15,33.1,33.15,55500.0,23.5044,23.5399,23.5044,23.5399,55500.0
2010-05-03 13:40:00,33.15,33.17,33.07,33.07,60900.0,23.5399,23.5541,23.4831,23.4831,60900.0
2010-05-03 13:50:00,33.08,33.09,33.02,33.03,52400.0,23.4902,23.4973,23.4476,23.4547,52400.0
2010-05-03 14:00:00,33.04,33.07,33.03,33.04,60100.0,23.4618,23.4831,23.4547,23.4618,60100.0
2010-05-03 14:10:00,33.04,33.13,33.04,33.13,40600.0,23.4618,23.5257,23.4618,23.5257,40600.0
2010-05-03 14:20:00,33.13,33.16,33.12,33.15,50600.0,23.5257,23.547,23.5186,23.5399,50600.0
2010-05-03 14:30:00,33.15,33.18,33.14,33.15,62000.0,23.5399,23.5612,23.5328,23.5399,62000.0
2010-05-03 14:40:00,33.15,33.16,33.13,33.14,53000.0,23.5399,23.547,23.5257,23.5328,53000.0
2010-05-03 14:50:00,33.14,33.18,33.13,33.13,66300.0,23.5328,23.5612,23.5257,23.5257,66300.0
2010-05-03 15:00:00,33.14,33.14,33.1,33.1,66000.0,23.5328,23.5328,23.5044,23.5044,66000.0
2010-05-03 15:10:00,33.1,33.1,32.96,32.96,153500.0,23.5044,23.5044,23.405,23.405,153500.0
2010-05-03 15:20:00,32.96,33.0,32.92,32.94,151200.0,23.405,23.4334,23.3766,23.3908,151200.0
2010-05-03 15:30:00,32.94,33.01,32.92,32.99,164700.0,23.3908,23.4405,23.3766,23.4263,164700.0
2010-05-03 15:40:00,33.0,33.06,32.97,33.03,230300.0,23.4334,23.476,23.4121,23.4547,230300.0
2010-05-03 15:50:00,33.03,33.07,32.98,33.06,348900.0,23.4547,23.4831,23.4192,23.476,348900.0
2010-05-04 09:30:00,32.68,32.69,32.51,32.66,149000.0,23.2061,23.2133,23.0854,23.1919,149000.0
2010-05-04 09:40:00,32.65,32.65,32.3,32.4,80200.0,23.1848,23.1848,22.9363,23.0073,80200.0
2010-05-04 09:50:00,32.38,32.52,32.3,32.5,174200.0,22.9931,23.0925,22.9363,23.0783,174200.0
2010-05-04 10:00:00,32.51,32.53,32.38,32.42,89700.0,23.0854,23.0996,22.9931,23.0215,89700.0
2010-05-04 10:10:00,32.42,32.57,32.4,32.57,94000.0,23.0215,23.128,23.0073,23.128,94000.0
2010-05-04 10:20:00,32.57,32.63,32.52,32.54,102100.0,23.128,23.1706,23.0925,23.1067,102100.0
2010-05-04 10:30:00,32.55,32.55,32.23,32.27,224800.0,23.1138,23.1138,22.8866,22.915,224800.0
2010-05-04 10:40:00,32.26,32.27,32.21,32.21,111600.0,22.9079,22.915,22.8724,22.8724,111600.0
2010-05-04 10:50:00,32.22,32.35,32.21,32.28,178500.0,22.8795,22.9718,22.8724,22.9221,178500.0
2010-05-04 11:00:00,32.28,32.36,32.23,32.28,158200.0,22.9221,22.9789,22.8866,22.9221,158200.0
2010-05-04 11:10:00,32.28,32.33,32.25,32.33,102900.0,22.9221,22.9576,22.9008,22.9576,102900.0
2010-05-04 11:20:00,32.33,32.36,32.21,32.24,139500.0,22.9576,22.9789,22.8724,22.8937,139500.0
2010-05-04 11:30:00,32.24,32.32,32.22,32.3,65500.0,22.8937,22.9505,22.8795,22.9363,65500.0
2010-05-04 11:40:00,32.3,32.38,32.3,32.34,87400.0,22.9363,22.9931,22.9363,22.9647,87400.0
2010-05-04 11:50:00,32.35,32.37,32.33,32.36,65900.0,22.9718,22.986,22.9576,22.9789,65900.0
2010-05-04 12:00:00,32.36,32.36,32.21,32.22,82000.0,22.9789,22.9789,22.8724,22.8795,82000.0
2010-05-04 12:10:00,32.23,32.26,32.15,32.16,68100.0,22.8866,22.9079,22.8298,22.8369,68100.0
2010-05-04 12:20:00,32.17,32.17,32.03,32.1,156700.0,22.844,22.844,22.7446,22.7943,156700.0
2010-05-04 12:30:00,32.1,32.24,32.1,32.24,74600.0,22.7943,22.8937,22.7943,22.8937,74600.0
2010-05-04 12:40:00,32.24,32.3,32.21,32.29,89200.0,22.8937,22.9363,22.8724,22.9292,89200.0
2010-05-04 12:50:00,32.29,32.33,32.28,32.31,80700.0,22.9292,22.9576,22.9221,22.9434,80700.0
2010-05-04 13:00:00,32.31,32.36,32.31,32.33,64300.0,22.9434,22.9789,22.9434,22.9576,64300.0
2010-05-04 13:10:00,32.34,32.34,32.24,32.28,103600.0,22.9647,22.9647,22.8937,22.9221,103600.0
2010-05-04 13:20:00,32.28,32.35,32.28,32.33,67700.0,22.9221,22.9718,22.9221,22.9576,67700.0
2010-05-04 13:30:00,32.33,32.38,32.32,32.34,96500.0,22.9576,22.9931,22.9505,22.9647,96500.0
2010-05-04 13:40:00,32.33,32.4,32.33,32.39,79100.0,22.9576,23.0073,22.9576,23.0002,79100.0
2010-05-04 13:50:00,32.38,32.39,32.31,32.34,71000.0,22.9931,23.0002,22.9434,22.9647,71000.0
2010-05-04 14:00:00,32.33,32.34,32.23,32.26,149900.0,22.9576,22.9647,22.8866,22.9079,149900.0
2010-05-04 14:10:00,32.27,32.28,32.14,32.15,105900.0,22.915,22.9221,22.8227,22.8298,105900.0
2010-05-04 14:20:00,32.14,32.14,32.06,32.07,115000.0,22.8227,22.8227,22.7659,22.773,115000.0
2010-05-04 14:30:00,32.07,32.16,32.06,32.06,160300.0,22.773,22.8369,22.7659,22.7659,160300.0
2010-05-04 14:40:00,32.06,32.09,32.04,32.06,126600.0,22.7659,22.7872,22.7517,22.7659,126600.0
2010-05-04 14:50:00,32.06,32.07,31.95,31.96,199700.0,22.7659,22.773,22.6878,22.6949,199700.0
2010-05-04 15:00:00,31.96,32.0,31.92,32.0,163400.0,22.6949,22.7233,22.6665,22.7233,163400.0
2010-05-04 15:10:00,31.99,32.04,31.95,32.02,253300.0,22.7162,22.7517,22.6878,22.7375,253300.0
2010-05-04 15:20:00,32.02,32.03,31.97,32.02,266900.0,22.7375,22.7446,22.702,22.7375,266900.0
2010-05-04 15:30:00,32.01,32.04,31.97,32.0,223200.0,22.7304,22.7517,22.702,22.7233,223200.0
2010-05-04 15:40:00,32.0,32.01,31.91,31.98,641200.0,22.7233,22.7304,22.6594,22.7091,641200.0
2010-05-04 15:50:00,31.99,32.13,31.96,32.06,969200.0,22.7162,22.8156,22.6949,22.7659,969200.0
2010-05-05 09:30:00,31.61,32.13,31.61,32.1,320000.0,22.4463,22.8156,22.4463,22.7943,320000.0
2010-05-05 09:40:00,32.11,32.26,32.11,32.22,243100.0,22.8014,22.9079,22.8014,22.8795,243100.0
2010-05-05 09:50:00,32.22,32.37,32.14,32.32,302500.0,22.8795,22.986,22.8227,22.9505,302500.0
2010-05-05 10:00:00,32.3,32.42,32.3,32.35,380000.0,22.9363,23.0215,22.9363,22.9718,380000.0
2010-05-05 10:10:00,32.36,32.64,32.33,32.63,229600.0,22.9789,23.1777,22.9576,23.1706,229600.0
2010-05-05 10:20:00,32.63,32.69,32.59,32.64,479700.0,23.1706,23.2133,23.1422,23.1777,479700.0
2010-05-05 10:30:00,32.63,32.72,32.6,32.65,192600.0,23.1706,23.2346,23.1493,23.1848,192600.0
2010-05-05 10:40:00,32.65,32.72,32.57,32.57,344600.0,23.1848,23.2346,23.128,23.128,344600.0
2010-05-05 10:50:00,32.58,32.58,32.49,32.53,136200.0,23.1351,23.1351,23.0712,23.0996,136200.0
2010-05-05 11:00:00,32.54,32.54,32.38,32.38,306900.0,23.1067,23.1067,22.9931,22.9931,306900.0
2010-05-05 11:10:00,32.38,32.54,32.35,32.54,171700.0,22.9931,23.1067,22.9718,23.1067,171700.0
2010-05-05 11:20:00,32.54,32.59,32.48,32.49,88300.0,23.1067,23.1422,23.0641,23.0712,88300.0
2010-05-05 11:30:00,32.49,32.52,32.44,32.51,553700.0,23.0712,23.0925,23.0357,23.0854,553700.0
2010-05-05 11:40:00,32.51,32.68,32.51,32.68,127500.0,23.0854,23.2061,23.0854,23.2061,127500.0
2010-05-05 11:50:00,32.68,32.85,32.68,32.83,218200.0,23.2061,23.3269,23.2061,23.3127,218200.0
2010-05-05 12:00:00,32.83,32.92,32.79,32.81,156800.0,23.3127,23.3766,23.2843,23.2985,156800.0
2010-05-05 12:10:00,32.81,32.84,32.78,32.84,174000.0,23.2985,23.3198,23.2772,23.3198,174000.0
2010-05-05 12:20:00,32.84,32.91,32.74,32.88,195700.0,23.3198,23.3695,23.2488,23.3482,195700.0
2010-05-05 12:30:00,32.86,32.95,32.78,32.78,318200.0,23.334,23.3979,23.2772,23.2772,318200.0
2010-05-05 12:40:00,32.78,32.78,32.67,32.69,73800.0,23.2772,23.2772,23.199,23.2133,73800.0
2010-05-05 12:50:00,32.7,32.73,32.67,32.71,61200.0,23.2204,23.2417,23.199,23.2275,61200.0
2010-05-05 13:00:00,32.71,32.74,32.66,32.69,152000.0,23.2275,23.2488,23.1919,23.2133,152000.0
2010-05-05 13:10:00,32.69,32.69,32.58,32.61,148600.0,23.2133,23.2133,23.1351,23.1564,148600.0
2010-05-05 13:20:00,32.6,32.7,32.6,32.69,68400.0,23.1493,23.2204,23.1493,23.2133,68400.0
2010-05-05 13:30:00,32.7,32.75,32.67,32.72,104100.0,23.2204,23.2559,23.199,23.2346,104100.0
2010-05-05 13:40:00,32.72,32.84,32.71,32.83,143700.0,23.2346,23.3198,23.2275,23.3127,143700.0
2010-05-05 13:50:00,32.83,32.84,32.77,32.78,90800.0,23.3127,23.3198,23.2701,23.2772,90800.0
2010-05-05 14:00:00,32.78,32.81,32.75,32.78,181000.0,23.2772,23.2985,23.2559,23.2772,181000.0
2010-05-05 14:10:00,32.78,32.82,32.68,32.74,120200.0,23.2772,23.3056,23.2061,23.2488,120200.0
2010-05-05 14:20:00,32.74,32.76,32.68,32.74,178500.0,23.2488,23.263,23.2061,23.2488,178500.0
2010-05-05 14:30:00,32.74,32.76,32.64,32.64,376100.0,23.2488,23.263,23.1777,23.1777,376100.0
2010-05-05 14:40:00,32.65,32.69,32.62,32.62,220000.0,23.1848,23.2133,23.1635,23.1635,220000.0
2010-05-05 14:50:00,32.62,32.75,32.62,32.72,268800.0,23.1635,23.2559,23.1635,23.2346,268800.0
2010-05-05 15:00:00,32.72,32.77,32.69,32.73,315900.0,23.2346,23.2701,23.2133,23.2417,315900.0
2010-05-05 15:10:00,32.72,32.74,32.62,32.63,190600.0,23.2346,23.2488,23.1635,23.1706,190600.0
2010-05-05 15:20:00,32.63,32.72,32.62,32.69,196400.0,23.1706,23.2346,23.1635,23.2133,196400.0
2010-05-05 15:30:00,32.68,32.7,32.58,32.6,284300.0,23.2061,23.2204,23.1351,23.1493,284300.0
2010-05-05 15:40:00,32.6,32.62,32.53,32.58,533300.0,23.1493,23.1635,23.0996,23.1351,533300.0
2010-05-05 15:50:00,32.59,32.72,32.58,32.67,992500.0,23.1422,23.2346,23.1351,23.199,992500.0
2010-05-06 09:30:00,32.54,32.64,32.5,32.55,104500.0,23.1067,23.1777,23.0783,23.1138,104500.0
2010-05-06 09:40:00,32.56,32.83,32.55,32.75,90000.0,23.1209,23.3127,23.1138,23.2559,90000.0
2010-05-06 09:50:00,32.75,32.76,32.61,32.69,84000.0,23.2559,23.263,23.1564,23.2133,84000.0
2010-05-06 10:00:00,32.69,32.81,32.68,32.8,121500.0,23.2133,23.2985,23.2061,23.2914,121500.0
2010-05-06 10:10:00,32.81,32.93,32.79,32.88,96600.0,23.2985,23.3837,23.2843,23.3482,96600.0
2010-05-06 10:20:00,32.88,33.01,32.87,32.99,321200.0,23.3482,23.4405,23.3411,23.4263,321200.0
2010-05-06 10:30:00,32.99,33.04,32.95,32.99,280700.0,23.4263,23.4618,23.3979,23.4263,280700.0
2010-05-06 10:40:00,32.99,33.0,32.76,32.77,101900.0,23.4263,23.4334,23.263,23.2701,101900.0
2010-05-06 10:50:00,32.76,32.77,32.64,32.7,71400.0,23.263,23.2701,23.1777,23.2204,71400.0
2010-05-06 11:00:00,32.71,32.73,32.62,32.71,144300.0,23.2275,23.2417,23.1635,23.2275,144300.0
2010-05-06 11:10:00,32.72,32.84,32.7,32.81,166400.0,23.2346,23.3198,23.2204,23.2985,166400.0
2010-05-06 11:20:00,32.82,32.83,32.72,32.77,154900.0,23.3056,23.3127,23.2346,23.2701,154900.0
2010-05-06 11:30:00,32.76,32.82,32.73,32.8,184000.0,23.263,23.3056,23.2417,23.2914,184000.0
2010-05-06 11:40:00,32.8,32.81,32.64,32.68,86700.0,23.2914,23.2985,23.1777,23.2061,86700.0
2010-05-06 11:50:00,32.69,32.74,32.65,32.67,201000.0,23.2133,23.2488,23.1848,23.199,201000.0
2010-05-06 12:00:00,32.67,32.74,32.64,32.7,161200.0,23.199,23.2488,23.1777,23.2204,161200.0
2010-05-06 12:10:00,32.7,32.83,32.69,32.74,81000.0,23.2204,23.3127,23.2133,23.2488,81000.0
2010-05-06 12:20:00,32.75,32.76,32.7,32.74,38200.0,23.2559,23.263,23.2204,23.2488,38200.0
2010-05-06 12:30:00,32.74,32.76,32.7,32.71,71700.0,23.2488,23.263,23.2204,23.2275,71700.0
2010-05-06 12:40:00,32.71,32.75,32.68,32.7,95500.0,23.2275,23.2559,23.2061,23.2204,95500.0
2010-05-06 12:50:00,32.7,32.72,32.64,32.72,82000.0,23.2204,23.2346,23.1777,23.2346,82000.0
2010-05-06 13:00:00,32.73,32.75,32.66,32.69,91000.0,23.2417,23.2559,23.1919,23.2133,91000.0
2010-05-06 13:10:00,32.7,32.7,32.57,32.6,111300.0,23.2204,23.2204,23.128,23.1493,111300.0
2010-05-06 13:20:00,32.61,32.62,32.54,32.61,215300.0,23.1564,23.1635,23.1067,23.1564,215300.0
2010-05-06 13:30:00,32.6,32.6,32.54,32.55,115200.0,23.1493,23.1493,23.1067,23.1138,115200.0
2010-05-06 13:40:00,32.56,32.6,32.51,32.56,116400.0,23.1209,23.1493,23.0854,23.1209,116400.0
2010-05-06 13:50:00,32.55,32.57,32.48,32.51,230800.0,23.1138,23.128,23.0641,23.0854,230800.0
2010-05-06 14:00:00,32.53,32.56,32.35,32.35,281100.0,23.0996,23.1209,22.9718,22.9718,281100.0
2010-05-06 14:10:00,32.36,32.44,32.26,32.34,343200.0,22.9789,23.0357,22.9079,22.9647,343200.0
2010-05-06 14:20:00,32.34,32.37,32.09,32.32,387500.0,22.9647,22.986,22.7872,22.9505,387500.0
2010-05-06 14:30:00,32.31,32.32,31.89,31.89,514500.0,22.9434,22.9505,22.6452,22.6452,514500.0
2010-05-06 14:40:00,31.88,31.98,31.01,31.75,821700.0,22.6381,22.7091,22.0203,22.5458,821700.0
2010-05-06 14:50:00,31.73,32.07,31.51,31.81,388200.0,22.5316,22.773,22.3753,22.5884,388200.0
2010-05-06 15:00:00,31.79,32.48,31.6,32.12,495300.0,22.5742,23.0641,22.4392,22.8085,495300.0
2010-05-06 15:10:00,32.1,32.24,31.84,31.88,443000.0,22.7943,22.8937,22.6097,22.6381,443000.0
2010-05-06 15:20:00,31.86,31.95,31.62,31.93,275400.0,22.6239,22.6878,22.4534,22.6736,275400.0
2010-05-06 15:30:00,31.92,32.23,31.9,32.03,321700.0,22.6665,22.8866,22.6523,22.7446,321700.0
2010-05-06 15:40:00,32.02,32.37,31.95,32.3,453900.0,22.7375,22.986,22.6878,22.9363,453900.0
2010-05-06 15:50:00,32.29,32.43,32.01,32.02,754900.0,22.9292,23.0286,22.7304,22.7375,754900.0
2010-05-07 09:30:00,31.82,32.39,31.82,32.37,299000.0,22.5955,23.0002,22.5955,22.986,299000.0
2010-05-07 09:40:00,32.37,32.66,32.32,32.32,314700.0,22.986,23.1919,22.9505,22.9505,314700.0
2010-05-07 09:50:00,32.3,32.44,32.14,32.2,193100.0,22.9363,23.0357,22.8227,22.8653,193100.0
2010-05-07 10:00:00,32.2,32.23,31.85,32.01,400100.0,22.8653,22.8866,22.6168,22.7304,400100.0
2010-05-07 10:10:00,32.01,32.13,31.93,31.94,278200.0,22.7304,22.8156,22.6736,22.6807,278200.0
2010-05-07 10:20:00,31.95,32.01,31.56,31.75,485000.0,22.6878,22.7304,22.4108,22.5458,485000.0
2010-05-07 10:30:00,31.76,31.94,31.7,31.83,479400.0,22.5529,22.6807,22.5102,22.6026,479400.0
2010-05-07 10:40:00,31.83,31.89,31.6,31.71,243600.0,22.6026,22.6452,22.4392,22.5173,243600.0
2010-05-07 10:50:00,31.7,31.82,31.64,31.73,256600.0,22.5102,22.5955,22.4676,22.5316,256600.0
2010-05-07 11:00:00,31.73,31.96,31.65,31.95,239500.0,22.5316,22.6949,22.4747,22.6878,239500.0
2010-05-07 11:10:00,31.95,32.31,31.94,32.09,343700.0,22.6878,22.9434,22.6807,22.7872,343700.0
2010-05-07 11:20:00,32.11,32.16,31.69,31.75,369900.0,22.8014,22.8369,22.5031,22.5458,369900.0
2010-05-07 11:30:00,31.74,31.76,31.53,31.68,219200.0,22.5387,22.5529,22.3895,22.496,219200.0
2010-05-07 11:40:00,31.68,32.01,31.65,31.92,109100.0,22.496,22.7304,22.4747,22.6665,109100.0
2010-05-07 11:50:00,31.92,31.94,31.77,31.91,133500.0,22.6665,22.6807,22.56,22.6594,133500.0
2010-05-07 12:00:00,31.9,32.0,31.79,31.99,166200.0,22.6523,22.7233,22.5742,22.7162,166200.0
2010-05-07 12:10:00,31.99,32.15,31.97,32.11,184100.0,22.7162,22.8298,22.702,22.8014,184100.0
2010-05-07 12:20:00,32.09,32.13,31.92,31.96,163900.0,22.7872,22.8156,22.6665,22.6949,163900.0
2010-05-07 12:30:00,31.96,32.04,31.85,31.93,245300.0,22.6949,22.7517,22.6168,22.6736,245300.0
2010-05-07 12:40:00,31.95,32.07,31.94,32.01,61100.0,22.6878,22.773,22.6807,22.7304,61100.0
2010-05-07 12:50:00,32.01,32.09,31.87,31.88,96100.0,22.7304,22.7872,22.631,22.6381,96100.0
2010-05-07 13:00:00,31.87,31.94,31.72,31.72,78300.0,22.631,22.6807,22.5245,22.5245,78300.0
2010-05-07 13:10:00,31.71,31.81,31.65,31.74,158000.0,22.5173,22.5884,22.4747,22.5387,158000.0
2010-05-07 13:20:00,31.74,31.84,31.71,31.79,105400.0,22.5387,22.6097,22.5173,22.5742,105400.0
2010-05-07 13:30:00,31.8,31.96,31.77,31.95,117200.0,22.5813,22.6949,22.56,22.6878,117200.0
2010-05-07 13:40:00,31.94,32.12,31.94,32.07,109300.0,22.6807,22.8085,22.6807,22.773,109300.0
2010-05-07 13:50:00,32.06,32.06,31.95,32.01,134600.0,22.7659,22.7659,22.6878,22.7304,134600.0
2010-05-07 14:00:00,32.01,32.17,31.92,31.93,158000.0,22.7304,22.844,22.6665,22.6736,158000.0
2010-05-07 14:10:00,31.93,31.97,31.87,31.96,135000.0,22.6736,22.702,22.631,22.6949,135000.0
2010-05-07 14:20:00,31.97,31.97,31.74,31.74,79100.0,22.702,22.702,22.5387,22.5387,79100.0
2010-05-07 14:30:00,31.73,31.81,31.72,31.77,93700.0,22.5316,22.5884,22.5245,22.56,93700.0
2010-05-07 14:40:00,31.77,31.92,31.74,31.75,85400.0,22.56,22.6665,22.5387,22.5458,85400.0
2010-05-07 14:50:00,31.73,31.8,31.67,31.77,83800.0,22.5316,22.5813,22.4889,22.56,83800.0
2010-05-07 15:00:00,31.77,31.8,31.66,31.67,143100.0,22.56,22.5813,22.4818,22.4889,143100.0
2010-05-07 15:10:00,31.67,31.85,31.65,31.85,228100.0,22.4889,22.6168,22.4747,22.6168,228100.0
2010-05-07 15:20:00,31.85,31.88,31.72,31.75,231300.0,22.6168,22.6381,22.5245,22.5458,231300.0
2010-05-07 15:30:00,31.76,31.77,31.65,31.74,382600.0,22.5529,22.56,22.4747,22.5387,382600.0
2010-05-07 15:40:00,31.74,31.9,31.71,31.81,411100.0,22.5387,22.6523,22.5173,22.5884,411100.0
2010-05-07 15:50:00,31.81,31.87,31.7,31.8,545400.0,22.5884,22.631,22.5102,22.5813,545400.0
2010-05-10 09:30:00,33.36,33.49,32.5,33.07,354400.0,23.689,23.7813,23.0783,23.4831,354400.0
2010-05-10 09:40:00,33.09,33.25,33.08,33.12,196700.0,23.4973,23.6109,23.4902,23.5186,196700.0
2010-05-10 09:50:00,33.13,33.2,32.98,33.15,239400.0,23.5257,23.5754,23.4192,23.5399,239400.0
2010-05-10 10:00:00,33.15,33.26,33.1,33.22,172500.0,23.5399,23.618,23.5044,23.5896,172500.0
2010-05-10 10:10:00,33.22,33.32,33.0,33.01,266300.0,23.5896,23.6606,23.4334,23.4405,266300.0
2010-05-10 10:20:00,33.0,33.09,32.97,32.99,206600.0,23.4334,23.4973,23.4121,23.4263,206600.0
2010-05-10 10:30:00,32.98,33.11,32.98,33.04,147100.0,23.4192,23.5115,23.4192,23.4618,147100.0
2010-05-10 10:40:00,33.05,33.09,32.97,33.0,188500.0,23.4689,23.4973,23.4121,23.4334,188500.0
2010-05-10 10:50:00,33.0,33.07,32.93,32.97,114500.0,23.4334,23.4831,23.3837,23.4121,114500.0
2010-05-10 11:00:00,32.96,33.14,32.96,33.06,136500.0,23.405,23.5328,23.405,23.476,136500.0
2010-05-10 11:10:00,33.05,33.09,32.97,33.07,77300.0,23.4689,23.4973,23.4121,23.4831,77300.0
2010-05-10 11:20:00,33.06,33.18,33.03,33.18,80700.0,23.476,23.5612,23.4547,23.5612,80700.0
2010-05-10 11:30:00,33.19,33.24,33.09,33.23,88200.0,23.5683,23.6038,23.4973,23.5967,88200.0
2010-05-10 11:40:00,33.24,33.25,33.15,33.19,66700.0,23.6038,23.6109,23.5399,23.5683,66700.0
2010-05-10 11:50:00,33.19,33.33,33.19,33.31,104000.0,23.5683,23.6677,23.5683,23.6535,104000.0
2010-05-10 12:00:00,33.31,33.31,33.21,33.25,62200.0,23.6535,23.6535,23.5825,23.6109,62200.0
2010-05-10 12:10:00,33.25,33.28,33.2,33.21,47800.0,23.6109,23.6322,23.5754,23.5825,47800.0
2010-05-10 12:20:00,33.2,33.23,33.16,33.17,37800.0,23.5754,23.5967,23.547,23.5541,37800.0
2010-05-10 12:30:00,33.16,33.22,33.13,33.18,51900.0,23.547,23.5896,23.5257,23.5612,51900.0
2010-05-10 12:40:00,33.17,33.18,33.11,33.11,54300.0,23.5541,23.5612,23.5115,23.5115,54300.0
2010-05-10 12:50:00,33.1,33.17,33.09,33.13,51300.0,23.5044,23.5541,23.4973,23.5257,51300.0
2010-05-10 13:00:00,33.13,33.14,32.96,32.99,160300.0,23.5257,23.5328,23.405,23.4263,160300.0
2010-05-10 13:10:00,33.0,33.11,32.98,33.09,189000.0,23.4334,23.5115,23.4192,23.4973,189000.0
2010-05-10 13:20:00,33.08,33.12,33.01,33.06,87100.0,23.4902,23.5186,23.4405,23.476,87100.0
2010-05-10 13:30:00,33.07,33.1,33.03,33.07,60800.0,23.4831,23.5044,23.4547,23.4831,60800.0
2010-05-10 13:40:00,33.07,33.07,32.96,33.03,150600.0,23.4831,23.4831,23.405,23.4547,150600.0
2010-05-10 13:50:00,33.04,33.11,32.99,32.99,61600.0,23.4618,23.5115,23.4263,23.4263,61600.0
2010-05-10 14:00:00,33.0,33.08,32.97,33.08,176000.0,23.4334,23.4902,23.4121,23.4902,176000.0
2010-05-10 14:10:00,33.08,33.11,33.04,33.04,75600.0,23.4902,23.5115,23.4618,23.4618,75600.0
2010-05-10 14:20:00,33.04,33.14,33.01,33.01,104700.0,23.4618,23.5328,23.4405,23.4405,104700.0
2010-05-10 14:30:00,33.01,33.09,33.0,33.0,82800.0,23.4405,23.4973,23.4334,23.4334,82800.0
2010-05-10 14:40:00,33.0,33.05,32.98,33.02,95300.0,23.4334,23.4689,23.4192,23.4476,95300.0
2010-05-10 14:50:00,33.02,33.1,33.02,33.09,73800.0,23.4476,23.5044,23.4476,23.4973,73800.0
2010-05-10 15:00:00,33.09,33.1,32.94,32.94,162900.0,23.4973,23.5044,23.3908,23.3908,162900.0
2010-05-10 15:10:00,32.94,32.99,32.9,32.97,166400.0,23.3908,23.4263,23.3624,23.4121,166400.0
2010-05-10 15:20:00,32.97,33.06,32.96,33.06,108100.0,23.4121,23.476,23.405,23.476,108100.0
2010-05-10 15:30:00,33.06,33.06,32.94,33.0,217800.0,23.476,23.476,23.3908,23.4334,217800.0
2010-05-10 15:40:00,33.0,33.11,32.99,33.1,301400.0,23.4334,23.5115,23.4263,23.5044,301400.0
2010-05-10 15:50:00,33.09,33.35,33.09,33.31,623400.0,23.4973,23.6819,23.4973,23.6535,623400.0
2010-05-11 09:30:00,32.8,32.91,32.7,32.75,123700.0,23.2914,23.3695,23.2204,23.2559,123700.0
2010-05-11 09:40:00,32.76,32.82,32.73,32.77,197600.0,23.263,23.3056,23.2417,23.2701,197600.0
2010-05-11 09:50:00,32.76,32.84,32.74,32.76,105500.0,23.263,23.3198,23.2488,23.263,105500.0
2010-05-11 10:00:00,32.75,32.82,32.73,32.81,80800.0,23.2559,23.3056,23.2417,23.2985,80800.0
2010-05-11 10:10:00,32.82,32.96,32.8,32.92,94400.0,23.3056,23.405,23.2914,23.3766,94400.0
2010-05-11 10:20:00,32.91,33.03,32.9,32.92,106400.0,23.3695,23.4547,23.3624,23.3766,106400.0
2010-05-11 10:30:00,32.92,32.97,32.9,32.97,86700.0,23.3766,23.4121,23.3624,23.4121,86700.0
2010-05-11 10:40:00,32.97,33.0,32.92,32.94,116100.0,23.4121,23.4334,23.3766,23.3908,116100.0
2010-05-11 10:50:00,32.93,32.93,32.8,32.81,72200.0,23.3837,23.3837,23.2914,23.2985,72200.0
2010-05-11 11:00:00,32.8,32.87,32.79,32.86,151400.0,23.2914,23.3411,23.2843,23.334,151400.0
2010-05-11 11:10:00,32.85,32.86,32.78,32.83,182500.0,23.3269,23.334,23.2772,23.3127,182500.0
2010-05-11 11:20:00,32.83,32.88,32.78,32.86,143200.0,23.3127,23.3482,23.2772,23.334,143200.0
2010-05-11 11:30:00,32.86,32.93,32.79,32.91,111300.0,23.334,23.3837,23.2843,23.3695,111300.0
2010-05-11 11:40:00,32.9,32.98,32.9,32.93,163700.0,23.3624,23.4192,23.3624,23.3837,163700.0
2010-05-11 11:50:00,32.93,33.05,32.93,33.02,129000.0,23.3837,23.4689,23.3837,23.4476,129000.0
2010-05-11 12:00:00,33.03,33.17,33.02,33.15,110600.0,23.4547,23.5541,23.4476,23.5399,110600.0
2010-05-11 12:10:00,33.15,33.16,33.04,33.12,78900.0,23.5399,23.547,23.4618,23.5186,78900.0
2010-05-11 12:20:00,33.11,33.12,33.02,33.08,53400.0,23.5115,23.5186,23.4476,23.4902,53400.0
2010-05-11 12:30:00,33.07,33.08,33.03,33.07,56200.0,23.4831,23.4902,23.4547,23.4831,56200.0
2010-05-11 12:40:00,33.07,33.15,33.05,33.15,49600.0,23.4831,23.5399,23.4689,23.5399,49600.0
2010-05-11 12:50:00,33.15,33.2,33.13,33.16,59600.0,23.5399,23.5754,23.5257,23.547,59600.0
2010-05-11 13:00:00,33.17,33.18,33.06,33.09,72300.0,23.5541,23.5612,23.476,23.4973,72300.0
2010-05-11 13:10:00,33.1,33.11,33.06,33.08,69600.0,23.5044,23.5115,23.476,23.4902,69600.0
2010-05-11 13:20:00,33.07,33.1,33.05,33.09,77500.0,23.4831,23.5044,23.4689,23.4973,77500.0
2010-05-11 13:30:00,33.08,33.1,33.05,33.08,69500.0,23.4902,23.5044,23.4689,23.4902,69500.0
2010-05-11 13:40:00,33.08,33.22,33.07,33.2,208100.0,23.4902,23.5896,23.4831,23.5754,208100.0
2010-05-11 13:50:00,33.2,33.25,33.13,33.14,75200.0,23.5754,23.6109,23.5257,23.5328,75200.0
2010-05-11 14:00:00,33.14,33.15,33.03,33.03,85700.0,23.5328,23.5399,23.4547,23.4547,85700.0
2010-05-11 14:10:00,33.04,33.06,32.82,32.87,187600.0,23.4618,23.476,23.3056,23.3411,187600.0
2010-05-11 14:20:00,32.85,32.97,32.85,32.88,141300.0,23.3269,23.4121,23.3269,23.3482,141300.0
2010-05-11 14:30:00,32.88,32.95,32.86,32.92,275600.0,23.3482,23.3979,23.334,23.3766,275600.0
2010-05-11 14:40:00,32.92,33.03,32.88,33.0,142200.0,23.3766,23.4547,23.3482,23.4334,142200.0
2010-05-11 14:50:00,33.01,33.04,32.91,32.92,140000.0,23.4405,23.4618,23.3695,23.3766,140000.0
2010-05-11 15:00:00,32.92,32.92,32.79,32.81,161100.0,23.3766,23.3766,23.2843,23.2985,161100.0
2010-05-11 15:10:00,32.81,32.82,32.68,32.7,245100.0,23.2985,23.3056,23.2061,23.2204,245100.0
2010-05-11 15:20:00,32.69,32.83,32.66,32.78,302900.0,23.2133,23.3127,23.1919,23.2772,302900.0
2010-05-11 15:30:00,32.77,32.84,32.74,32.84,265100.0,23.2701,23.3198,23.2488,23.3198,265100.0
2010-05-11 15:40:00,32.84,32.92,32.78,32.9,361000.0,23.3198,23.3766,23.2772,23.3624,361000.0
2010-05-11 15:50:00,32.9,32.92,32.73,32.74,574700.0,23.3624,23.3766,23.2417,23.2488,574700.0
2010-05-12 09:30:00,32.92,33.1,32.9,33.06,89500.0,23.3766,23.5044,23.3624,23.476,89500.0
2010-05-12 09:40:00,33.06,33.07,32.87,32.97,66100.0,23.476,23.4831,23.3411,23.4121,66100.0
2010-05-12 09:50:00,32.97,33.02,32.9,33.01,60400.0,23.4121,23.4476,23.3624,23.4405,60400.0
2010-05-12 10:00:00,33.02,33.09,33.0,33.06,112400.0,23.4476,23.4973,23.4334,23.476,112400.0
2010-05-12 10:10:00,33.05,33.07,32.98,33.03,97400.0,23.4689,23.4831,23.4192,23.4547,97400.0
2010-05-12 10:20:00,33.04,33.1,33.0,33.03,118800.0,23.4618,23.5044,23.4334,23.4547,118800.0
2010-05-12 10:30:00,33.04,33.08,32.99,33.01,136900.0,23.4618,23.4902,23.4263,23.4405,136900.0
2010-05-12 10:40:00,33.0,33.08,33.0,33.07,81800.0,23.4334,23.4902,23.4334,23.4831,81800.0
2010-05-12 10:50:00,33.06,33.08,33.0,33.04,86400.0,23.476,23.4902,23.4334,23.4618,86400.0
2010-05-12 11:00:00,33.04,33.2,33.04,33.16,77200.0,23.4618,23.5754,23.4618,23.547,77200.0
2010-05-12 11:10:00,33.16,33.16,33.01,33.05,46900.0,23.547,23.547,23.4405,23.4689,46900.0
2010-05-12 11:20:00,33.05,33.06,32.97,32.98,179900.0,23.4689,23.476,23.4121,23.4192,179900.0
2010-05-12 11:30:00,32.99,33.03,32.97,33.02,87600.0,23.4263,23.4547,23.4121,23.4476,87600.0
2010-05-12 11:40:00,33.03,33.08,32.98,33.02,65300.0,23.4547,23.4902,23.4192,23.4476,65300.0
2010-05-12 11:50:00,33.01,33.09,32.98,33.06,69800.0,23.4405,23.4973,23.4192,23.476,69800.0
2010-05-12 12:00:00,33.06,33.07,33.02,33.05,88000.0,23.476,23.4831,23.4476,23.4689,88000.0
2010-05-12 12:10:00,33.05,33.11,33.04,33.09,74500.0,23.4689,23.5115,23.4618,23.4973,74500.0
2010-05-12 12:20:00,33.09,33.09,33.03,33.05,114200.0,23.4973,23.4973,23.4547,23.4689,114200.0
2010-05-12 12:30:00,33.05,33.11,33.03,33.06,73200.0,23.4689,23.5115,23.4547,23.476,73200.0
2010-05-12 12:40:00,33.06,33.08,33.03,33.05,54400.0,23.476,23.4902,23.4547,23.4689,54400.0
2010-05-12 12:50:00,33.06,33.11,33.04,33.09,79500.0,23.476,23.5115,23.4618,23.4973,79500.0
2010-05-12 13:00:00,33.08,33.17,33.08,33.1,96700.0,23.4902,23.5541,23.4902,23.5044,96700.0
2010-05-12 13:10:00,33.1,33.19,33.07,33.08,214300.0,23.5044,23.5683,23.4831,23.4902,214300.0
2010-05-12 13:20:00,33.07,33.08,33.02,33.06,101400.0,23.4831,23.4902,23.4476,23.476,101400.0
2010-05-12 13:30:00,33.06,33.11,33.04,33.04,104800.0,23.476,23.5115,23.4618,23.4618,104800.0
2010-05-12 13:40:00,33.04,33.04,32.98,33.04,102400.0,23.4618,23.4618,23.4192,23.4618,102400.0
2010-05-12 13:50:00,33.05,33.05,32.97,32.99,80100.0,23.4689,23.4689,23.4121,23.4263,80100.0
2010-05-12 14:00:00,32.99,33.01,32.96,32.97,99400.0,23.4263,23.4405,23.405,23.4121,99400.0
2010-05-12 14:10:00,32.96,33.04,32.95,33.04,99800.0,23.405,23.4618,23.3979,23.4618,99800.0
2010-05-12 14:20:00,33.04,33.08,32.99,33.02,110700.0,23.4618,23.4902,23.4263,23.4476,110700.0
2010-05-12 14:30:00,33.03,33.09,33.02,33.06,85000.0,23.4547,23.4973,23.4476,23.476,85000.0
2010-05-12 14:40:00,33.05,33.08,32.98,32.99,96200.0,23.4689,23.4902,23.4192,23.4263,96200.0
2010-05-12 14:50:00,32.98,33.06,32.94,33.03,135800.0,23.4192,23.476,23.3908,23.4547,135800.0
2010-05-12 15:00:00,33.04,33.12,32.99,33.11,193900.0,23.4618,23.5186,23.4263,23.5115,193900.0
2010-05-12 15:10:00,33.12,33.13,33.06,33.09,117400.0,23.5186,23.5257,23.476,23.4973,117400.0
2010-05-12 15:20:00,33.09,33.12,33.06,33.08,272500.0,23.4973,23.5186,23.476,23.4902,272500.0
2010-05-12 15:30:00,33.08,33.11,33.04,33.09,276200.0,23.4902,23.5115,23.4618,23.4973,276200.0
2010-05-12 15:40:00,33.09,33.14,33.06,33.11,346400.0,23.4973,23.5328,23.476,23.5115,346400.0
2010-05-12 15:50:00,33.1,33.13,33.09,33.11,472800.0,23.5044,23.5257,23.4973,23.5115,472800.0
2010-05-13 09:30:00,33.08,33.08,32.76,32.83,24300.0,23.4902,23.4902,23.263,23.3127,24300.0
2010-05-13 09:40:00,32.88,33.05,32.84,33.0,82000.0,23.3482,23.4689,23.3198,23.4334,82000.0
2010-05-13 09:50:00,33.0,33.0,32.8,32.8,97400.0,23.4334,23.4334,23.2914,23.2914,97400.0
2010-05-13 10:00:00,32.78,32.89,32.76,32.88,78200.0,23.2772,23.3553,23.263,23.3482,78200.0
2010-05-13 10:10:00,32.87,32.94,32.82,32.93,99400.0,23.3411,23.3908,23.3056,23.3837,99400.0
2010-05-13 10:20:00,32.94,32.98,32.89,32.93,50100.0,23.3908,23.4192,23.3553,23.3837,50100.0
2010-05-13 10:30:00,32.92,32.92,32.83,32.84,68200.0,23.3766,23.3766,23.3127,23.3198,68200.0
2010-05-13 10:40:00,32.84,32.88,32.83,32.86,84200.0,23.3198,23.3482,23.3127,23.334,84200.0
2010-05-13 10:50:00,32.85,32.9,32.84,32.87,89200.0,23.3269,23.3624,23.3198,23.3411,89200.0
2010-05-13 11:00:00,32.86,32.86,32.75,32.76,76700.0,23.334,23.334,23.2559,23.263,76700.0
2010-05-13 11:10:00,32.76,32.84,32.76,32.82,54600.0,23.263,23.3198,23.263,23.3056,54600.0
2010-05-13 11:20:00,32.83,32.88,32.82,32.87,63800.0,23.3127,23.3482,23.3056,23.3411,63800.0
2010-05-13 11:30:00,32.87,32.87,32.76,32.78,72500.0,23.3411,23.3411,23.263,23.2772,72500.0
2010-05-13 11:40:00,32.79,32.85,32.78,32.84,65700.0,23.2843,23.3269,23.2772,23.3198,65700.0
2010-05-13 11:50:00,32.85,32.88,32.81,32.83,117000.0,23.3269,23.3482,23.2985,23.3127,117000.0
2010-05-13 12:00:00,32.83,32.88,32.81,32.85,69000.0,23.3127,23.3482,23.2985,23.3269,69000.0
2010-05-13 12:10:00,32.85,32.87,32.83,32.85,56900.0,23.3269,23.3411,23.3127,23.3269,56900.0
2010-05-13 12:20:00,32.85,32.89,32.83,32.85,79800.0,23.3269,23.3553,23.3127,23.3269,79800.0
2010-05-13 12:30:00,32.86,32.93,32.85,32.88,89100.0,23.334,23.3837,23.3269,23.3482,89100.0
2010-05-13 12:40:00,32.88,32.92,32.87,32.89,39200.0,23.3482,23.3766,23.3411,23.3553,39200.0
2010-05-13 12:50:00,32.89,32.91,32.85,32.86,40700.0,23.3553,23.3695,23.3269,23.334,40700.0
2010-05-13 13:00:00,32.85,32.89,32.83,32.88,39900.0,23.3269,23.3553,23.3127,23.3482,39900.0
2010-05-13 13:10:00,32.88,32.96,32.87,32.9,114600.0,23.3482,23.405,23.3411,23.3624,114600.0
2010-05-13 13:20:00,32.91,32.92,32.86,32.89,60400.0,23.3695,23.3766,23.334,23.3553,60400.0
2010-05-13 13:30:00,32.89,32.95,32.88,32.93,52500.0,23.3553,23.3979,23.3482,23.3837,52500.0
2010-05-13 13:40:00,32.92,32.93,32.88,32.93,66400.0,23.3766,23.3837,23.3482,23.3837,66400.0
2010-05-13 13:50:00,32.93,32.96,32.91,32.95,118400.0,23.3837,23.405,23.3695,23.3979,118400.0
2010-05-13 14:00:00,32.95,32.96,32.93,32.94,95500.0,23.3979,23.405,23.3837,23.3908,95500.0
2010-05-13 14:10:00,32.94,32.99,32.89,32.9,100300.0,23.3908,23.4263,23.3553,23.3624,100300.0
2010-05-13 14:20:00,32.89,32.9,32.83,32.84,55300.0,23.3553,23.3624,23.3127,23.3198,55300.0
2010-05-13 14:30:00,32.84,32.85,32.79,32.83,53800.0,23.3198,23.3269,23.2843,23.3127,53800.0
2010-05-13 14:40:00,32.84,32.84,32.72,32.72,89600.0,23.3198,23.3198,23.2346,23.2346,89600.0
2010-05-13 14:50:00,32.72,32.72,32.66,32.69,139300.0,23.2346,23.2346,23.1919,23.2133,139300.0
2010-05-13 15:00:00,32.7,32.79,32.7,32.75,120200.0,23.2204,23.2843,23.2204,23.2559,120200.0
2010-05-13 15:10:00,32.75,32.76,32.6,32.62,194600.0,23.2559,23.263,23.1493,23.1635,194600.0
2010-05-13 15:20:00,32.62,32.72,32.6,32.65,115200.0,23.1635,23.2346,23.1493,23.1848,115200.0
2010-05-13 15:30:00,32.65,32.69,32.59,32.61,194300.0,23.1848,23.2133,23.1422,23.1564,194300.0
2010-05-13 15:40:00,32.64,32.72,32.59,32.67,339700.0,23.1777,23.2346,23.1422,23.199,339700.0
2010-05-13 15:50:00,32.68,32.73,32.54,32.55,511000.0,23.2061,23.2417,23.1067,23.1138,511000.0
2010-05-14 09:30:00,32.25,32.38,32.11,32.26,142400.0,22.9008,22.9931,22.8014,22.9079,142400.0
2010-05-14 09:40:00,32.26,32.27,32.06,32.14,136400.0,22.9079,22.915,22.7659,22.8227,136400.0
2010-05-14 09:50:00,32.14,32.22,32.07,32.17,81200.0,22.8227,22.8795,22.773,22.844,81200.0
2010-05-14 10:00:00,32.2,32.2,32.0,32.07,108000.0,22.8653,22.8653,22.7233,22.773,108000.0
2010-05-14 10:10:00,32.06,32.12,32.0,32.03,88100.0,22.7659,22.8085,22.7233,22.7446,88100.0
2010-05-14 10:20:00,32.04,32.15,32.03,32.06,108600.0,22.7517,22.8298,22.7446,22.7659,108600.0
2010-05-14 10:30:00,32.06,32.14,32.0,32.0,74400.0,22.7659,22.8227,22.7233,22.7233,74400.0
2010-05-14 10:40:00,32.01,32.06,32.0,32.04,59800.0,22.7304,22.7659,22.7233,22.7517,59800.0
2010-05-14 10:50:00,32.04,32.04,31.99,32.0,103100.0,22.7517,22.7517,22.7162,22.7233,103100.0
2010-05-14 11:00:00,32.0,32.05,31.99,32.01,175900.0,22.7233,22.7588,22.7162,22.7304,175900.0
2010-05-14 11:10:00,32.01,32.03,31.94,31.95,127200.0,22.7304,22.7446,22.6807,22.6878,127200.0
2010-05-14 11:20:00,31.94,31.99,31.8,31.89,225200.0,22.6807,22.7162,22.5813,22.6452,225200.0
2010-05-14 11:30:00,31.9,31.97,31.86,31.88,79800.0,22.6523,22.702,22.6239,22.6381,79800.0
2010-05-14 11:40:00,31.88,31.89,31.82,31.85,46200.0,22.6381,22.6452,22.5955,22.6168,46200.0
2010-05-14 11:50:00,31.85,31.86,31.76,31.84,80700.0,22.6168,22.6239,22.5529,22.6097,80700.0
2010-05-14 12:00:00,31.85,31.85,31.67,31.73,85600.0,22.6168,22.6168,22.4889,22.5316,85600.0
2010-05-14 12:10:00,31.72,31.87,31.72,31.86,60900.0,22.5245,22.631,22.5245,22.6239,60900.0
2010-05-14 12:20:00,31.86,31.92,31.76,31.89,57800.0,22.6239,22.6665,22.5529,22.6452,57800.0
2010-05-14 12:30:00,31.9,31.93,31.88,31.92,25500.0,22.6523,22.6736,22.6381,22.6665,25500.0
2010-05-14 12:40:00,31.92,31.98,31.83,31.85,73000.0,22.6665,22.7091,22.6026,22.6168,73000.0
2010-05-14 12:50:00,31.86,31.99,31.86,31.97,26900.0,22.6239,22.7162,22.6239,22.702,26900.0
2010-05-14 13:00:00,31.98,32.03,31.86,31.92,65000.0,22.7091,22.7446,22.6239,22.6665,65000.0
2010-05-14 13:10:00,31.92,31.97,31.79,31.8,47500.0,22.6665,22.702,22.5742,22.5813,47500.0
2010-05-14 13:20:00,31.8,31.87,31.78,31.8,60600.0,22.5813,22.631,22.5671,22.5813,60600.0
2010-05-14 13:30:00,31.8,31.8,31.71,31.78,58800.0,22.5813,22.5813,22.5173,22.5671,58800.0
2010-05-14 13:40:00,31.79,31.84,31.75,31.81,46400.0,22.5742,22.6097,22.5458,22.5884,46400.0
2010-05-14 13:50:00,31.81,31.86,31.75,31.81,73300.0,22.5884,22.6239,22.5458,22.5884,73300.0
2010-05-14 14:00:00,31.8,31.85,31.77,31.79,28900.0,22.5813,22.6168,22.56,22.5742,28900.0
2010-05-14 14:10:00,31.79,31.81,31.74,31.78,129000.0,22.5742,22.5884,22.5387,22.5671,129000.0
2010-05-14 14:20:00,31.79,31.86,31.77,31.83,51500.0,22.5742,22.6239,22.56,22.6026,51500.0
2010-05-14 14:30:00,31.84,31.9,31.81,31.87,51900.0,22.6097,22.6523,22.5884,22.631,51900.0
2010-05-14 14:40:00,31.86,31.86,31.8,31.85,28700.0,22.6239,22.6239,22.5813,22.6168,28700.0
2010-05-14 14:50:00,31.85,31.87,31.71,31.73,69500.0,22.6168,22.631,22.5173,22.5316,69500.0
2010-05-14 15:00:00,31.73,31.78,31.7,31.74,60100.0,22.5316,22.5671,22.5102,22.5387,60100.0
2010-05-14 15:10:00,31.75,31.8,31.69,31.69,86700.0,22.5458,22.5813,22.5031,22.5031,86700.0
2010-05-14 15:20:00,31.69,31.71,31.62,31.69,131200.0,22.5031,22.5173,22.4534,22.5031,131200.0
2010-05-14 15:30:00,31.69,31.76,31.69,31.72,225400.0,22.5031,22.5529,22.5031,22.5245,225400.0
2010-05-14 15:40:00,31.72,31.85,31.72,31.81,337200.0,22.5245,22.6168,22.5245,22.5884,337200.0
2010-05-14 15:50:00,31.81,31.95,31.79,31.9,672400.0,22.5884,22.6878,22.5742,22.6523,672400.0
2010-05-17 09:30:00,31.86,32.1,31.86,32.03,69200.0,22.6239,22.7943,22.6239,22.7446,69200.0
2010-05-17 09:40:00,32.04,32.08,31.98,32.01,134900.0,22.7517,22.7801,22.7091,22.7304,134900.0
2010-05-17 09:50:00,32.03,32.04,31.73,31.79,99600.0,22.7446,22.7517,22.5316,22.5742,99600.0
2010-05-17 10:00:00,31.79,31.82,31.72,31.78,137100.0,22.5742,22.5955,22.5245,22.5671,137100.0
2010-05-17 10:10:00,31.78,31.94,31.77,31.92,108500.0,22.5671,22.6807,22.56,22.6665,108500.0
2010-05-17 10:20:00,31.91,31.91,31.78,31.85,85600.0,22.6594,22.6594,22.5671,22.6168,85600.0
2010-05-17 10:30:00,31.85,31.93,31.75,31.87,86400.0,22.6168,22.6736,22.5458,22.631,86400.0
2010-05-17 10:40:00,31.88,31.91,31.78,31.81,85000.0,22.6381,22.6594,22.5671,22.5884,85000.0
2010-05-17 10:50:00,31.8,31.87,31.74,31.76,85300.0,22.5813,22.631,22.5387,22.5529,85300.0
2010-05-17 11:00:00,31.75,31.78,31.64,31.69,55900.0,22.5458,22.5671,22.4676,22.5031,55900.0
2010-05-17 11:10:00,31.7,31.7,31.54,31.55,83100.0,22.5102,22.5102,22.3966,22.4037,83100.0
2010-05-17 11:20:00,31.55,31.68,31.53,31.65,79700.0,22.4037,22.496,22.3895,22.4747,79700.0
2010-05-17 11:30:00,31.65,31.73,31.62,31.68,57300.0,22.4747,22.5316,22.4534,22.496,57300.0
2010-05-17 11:40:00,31.68,31.7,31.58,31.6,59600.0,22.496,22.5102,22.425,22.4392,59600.0
2010-05-17 11:50:00,31.6,31.62,31.52,31.57,55100.0,22.4392,22.4534,22.3824,22.4179,55100.0
2010-05-17 12:00:00,31.57,31.57,31.38,31.47,212400.0,22.4179,22.4179,22.283,22.3469,212400.0
2010-05-17 12:10:00,31.48,31.53,31.45,31.5,51800.0,22.354,22.3895,22.3327,22.3682,51800.0
2010-05-17 12:20:00,31.5,31.56,31.48,31.5,67000.0,22.3682,22.4108,22.354,22.3682,67000.0
2010-05-17 12:30:00,31.5,31.57,31.5,31.56,82700.0,22.3682,22.4179,22.3682,22.4108,82700.0
2010-05-17 12:40:00,31.57,31.68,31.57,31.63,132800.0,22.4179,22.496,22.4179,22.4605,132800.0
2010-05-17 12:50:00,31.63,31.64,31.55,31.57,63900.0,22.4605,22.4676,22.4037,22.4179,63900.0
2010-05-17 13:00:00,31.57,31.61,31.52,31.52,80500.0,22.4179,22.4463,22.3824,22.3824,80500.0
2010-05-17 13:10:00,31.53,31.63,31.5,31.63,71600.0,22.3895,22.4605,22.3682,22.4605,71600.0
2010-05-17 13:20:00,31.63,31.65,31.58,31.62,79000.0,22.4605,22.4747,22.425,22.4534,79000.0
2010-05-17 13:30:00,31.62,31.71,31.53,31.55,76100.0,22.4534,22.5173,22.3895,22.4037,76100.0
2010-05-17 13:40:00,31.54,31.57,31.51,31.56,66900.0,22.3966,22.4179,22.3753,22.4108,66900.0
2010-05-17 13:50:00,31.56,31.61,31.52,31.58,87400.0,22.4108,22.4463,22.3824,22.425,87400.0
2010-05-17 14:00:00,31.58,31.68,31.57,31.57,115300.0,22.425,22.496,22.4179,22.4179,115300.0
2010-05-17 14:10:00,31.57,31.66,31.56,31.63,105000.0,22.4179,22.4818,22.4108,22.4605,105000.0
2010-05-17 14:20:00,31.63,31.67,31.57,31.6,80900.0,22.4605,22.4889,22.4179,22.4392,80900.0
2010-05-17 14:30:00,31.58,31.71,31.57,31.69,128200.0,22.425,22.5173,22.4179,22.5031,128200.0
2010-05-17 14:40:00,31.71,31.86,31.7,31.83,97700.0,22.5173,22.6239,22.5102,22.6026,97700.0
2010-05-17 14:50:00,31.83,31.85,31.76,31.8,76800.0,22.6026,22.6168,22.5529,22.5813,76800.0
2010-05-17 15:00:00,31.8,31.96,31.75,31.77,159000.0,22.5813,22.6949,22.5458,22.56,159000.0
2010-05-17 15:10:00,31.77,31.86,31.74,31.75,123000.0,22.56,22.6239,22.5387,22.5458,123000.0
2010-05-17 15:20:00,31.76,31.8,31.67,31.75,130300.0,22.5529,22.5813,22.4889,22.5458,130300.0
2010-05-17 15:30:00,31.75,32.0,31.75,31.99,194800.0,22.5458,22.7233,22.5458,22.7162,194800.0
2010-05-17 15:40:00,31.99,32.05,31.94,32.0,318400.0,22.7162,22.7588,22.6807,22.7233,318400.0
2010-05-17 15:50:00,31.99,32.04,31.97,32.01,385500.0,22.7162,22.7517,22.702,22.7304,385500.0
2010-05-18 09:30:00,32.18,32.24,32.02,32.12,101700.0,22.8511,22.8937,22.7375,22.8085,101700.0
2010-05-18 09:40:00,32.1,32.34,32.07,32.24,75300.0,22.7943,22.9647,22.773,22.8937,75300.0
2010-05-18 09:50:00,32.25,32.29,32.09,32.1,41400.0,22.9008,22.9292,22.7872,22.7943,41400.0
2010-05-18 10:00:00,32.11,32.2,32.05,32.16,91700.0,22.8014,22.8653,22.7588,22.8369,91700.0
2010-05-18 10:10:00,32.16,32.27,32.15,32.21,84100.0,22.8369,22.915,22.8298,22.8724,84100.0
2010-05-18 10:20:00,32.2,32.22,32.12,32.13,61700.0,22.8653,22.8795,22.8085,22.8156,61700.0
2010-05-18 10:30:00,32.13,32.21,32.1,32.17,81700.0,22.8156,22.8724,22.7943,22.844,81700.0
2010-05-18 10:40:00,32.16,32.19,32.11,32.12,108200.0,22.8369,22.8582,22.8014,22.8085,108200.0
2010-05-18 10:50:00,32.12,32.17,32.1,32.12,66000.0,22.8085,22.844,22.7943,22.8085,66000.0
2010-05-18 11:00:00,32.12,32.15,32.02,32.04,89800.0,22.8085,22.8298,22.7375,22.7517,89800.0
2010-05-18 11:10:00,32.04,32.1,32.0,32.02,107200.0,22.7517,22.7943,22.7233,22.7375,107200.0
2010-05-18 11:20:00,32.02,32.11,31.99,32.08,117800.0,22.7375,22.8014,22.7162,22.7801,117800.0
2010-05-18 11:30:00,32.09,32.1,31.97,31.99,113300.0,22.7872,22.7943,22.702,22.7162,113300.0
2010-05-18 11:40:00,31.99,31.99,31.79,31.81,89700.0,22.7162,22.7162,22.5742,22.5884,89700.0
2010-05-18 11:50:00,31.81,31.89,31.79,31.86,126100.0,22.5884,22.6452,22.5742,22.6239,126100.0
2010-05-18 12:00:00,31.86,31.88,31.75,31.85,42500.0,22.6239,22.6381,22.5458,22.6168,42500.0
2010-05-18 12:10:00,31.86,31.97,31.84,31.92,48100.0,22.6239,22.702,22.6097,22.6665,48100.0
2010-05-18 12:20:00,31.92,31.94,31.86,31.89,60700.0,22.6665,22.6807,22.6239,22.6452,60700.0
2010-05-18 12:30:00,31.88,31.97,31.86,31.93,48700.0,22.6381,22.702,22.6239,22.6736,48700.0
2010-05-18 12:40:00,31.92,32.02,31.92,31.98,65800.0,22.6665,22.7375,22.6665,22.7091,65800.0
2010-05-18 12:50:00,31.98,32.01,31.89,31.89,68400.0,22.7091,22.7304,22.6452,22.6452,68400.0
2010-05-18 13:00:00,31.89,31.92,31.7,31.74,126300.0,22.6452,22.6665,22.5102,22.5387,126300.0
2010-05-18 13:10:00,31.74,31.75,31.62,31.62,112400.0,22.5387,22.5458,22.4534,22.4534,112400.0
2010-05-18 13:20:00,31.63,31.81,31.62,31.79,43500.0,22.4605,22.5884,22.4534,22.5742,43500.0
2010-05-18 13:30:00,31.78,31.84,31.67,31.7,40900.0,22.5671,22.6097,22.4889,22.5102,40900.0
2010-05-18 13:40:00,31.71,31.73,31.59,31.66,64100.0,22.5173,22.5316,22.4321,22.4818,64100.0
2010-05-18 13:50:00,31.66,31.7,31.59,31.63,32700.0,22.4818,22.5102,22.4321,22.4605,32700.0
2010-05-18 14:00:00,31.64,31.72,31.62,31.67,54000.0,22.4676,22.5245,22.4534,22.4889,54000.0
2010-05-18 14:10:00,31.68,31.75,31.65,31.67,41300.0,22.496,22.5458,22.4747,22.4889,41300.0
2010-05-18 14:20:00,31.66,31.68,31.59,31.63,59200.0,22.4818,22.496,22.4321,22.4605,59200.0
2010-05-18 14:30:00,31.63,31.64,31.46,31.5,61800.0,22.4605,22.4676,22.3398,22.3682,61800.0
2010-05-18 14:40:00,31.5,31.56,31.46,31.51,53000.0,22.3682,22.4108,22.3398,22.3753,53000.0
2010-05-18 14:50:00,31.5,31.5,31.35,31.41,76200.0,22.3682,22.3682,22.2617,22.3043,76200.0
2010-05-18 15:00:00,31.42,31.45,31.28,31.4,151500.0,22.3114,22.3327,22.212,22.2972,151500.0
2010-05-18 15:10:00,31.39,31.58,31.38,31.48,95300.0,22.2901,22.425,22.283,22.354,95300.0
2010-05-18 15:20:00,31.48,31.51,31.35,31.35,103100.0,22.354,22.3753,22.2617,22.2617,103100.0
2010-05-18 15:30:00,31.36,31.47,31.29,31.45,171400.0,22.2688,22.3469,22.2191,22.3327,171400.0
2010-05-18 15:40:00,31.44,31.51,31.36,31.36,225800.0,22.3256,22.3753,22.2688,22.2688,225800.0
2010-05-18 15:50:00,31.36,31.47,31.34,31.38,440300.0,22.2688,22.3469,22.2546,22.283,440300.0
2010-05-19 09:30:00,31.07,31.4,31.02,31.33,85100.0,22.0629,22.2972,22.0274,22.2475,85100.0
2010-05-19 09:40:00,31.34,31.62,31.34,31.57,54400.0,22.2546,22.4534,22.2546,22.4179,54400.0
2010-05-19 09:50:00,31.57,31.65,31.4,31.42,42700.0,22.4179,22.4747,22.2972,22.3114,42700.0
2010-05-19 10:00:00,31.41,31.48,31.3,31.36,203500.0,22.3043,22.354,22.2262,22.2688,203500.0
2010-05-19 10:10:00,31.37,31.44,31.27,31.32,80400.0,22.2759,22.3256,22.2049,22.2404,80400.0
2010-05-19 10:20:00,31.32,31.32,31.17,31.29,105200.0,22.2404,22.2404,22.1339,22.2191,105200.0
2010-05-19 10:30:00,31.28,31.34,31.19,31.2,78300.0,22.212,22.2546,22.1481,22.1552,78300.0
2010-05-19 10:40:00,31.19,31.27,31.13,31.19,117400.0,22.1481,22.2049,22.1055,22.1481,117400.0
2010-05-19 10:50:00,31.2,31.29,31.17,31.25,90200.0,22.1552,22.2191,22.1339,22.1907,90200.0
2010-05-19 11:00:00,31.25,31.27,31.18,31.21,109700.0,22.1907,22.2049,22.141,22.1623,109700.0
2010-05-19 11:10:00,31.21,31.25,31.16,31.18,128200.0,22.1623,22.1907,22.1268,22.141,128200.0
2010-05-19 11:20:00,31.18,31.19,31.08,31.12,222600.0,22.141,22.1481,22.07,22.0984,222600.0
2010-05-19 11:30:00,31.12,31.18,31.03,31.1,1084500.0,22.0984,22.141,22.0345,22.0842,1084500.0
2010-05-19 11:40:00,31.09,31.1,30.9,30.92,95300.0,22.0771,22.0842,21.9422,21.9564,95300.0
2010-05-19 11:50:00,30.92,31.16,30.9,31.11,139600.0,21.9564,22.1268,21.9422,22.0913,139600.0
2010-05-19 12:00:00,31.11,31.13,31.04,31.05,69000.0,22.0913,22.1055,22.0416,22.0487,69000.0
2010-05-19 12:10:00,31.06,31.1,31.02,31.05,67200.0,22.0558,22.0842,22.0274,22.0487,67200.0
2010-05-19 12:20:00,31.05,31.27,31.03,31.2,71000.0,22.0487,22.2049,22.0345,22.1552,71000.0
2010-05-19 12:30:00,31.2,31.23,31.11,31.22,113500.0,22.1552,22.1765,22.0913,22.1694,113500.0
2010-05-19 12:40:00,31.2,31.2,31.09,31.11,58900.0,22.1552,22.1552,22.0771,22.0913,58900.0
2010-05-19 12:50:00,31.11,31.38,31.07,31.37,74600.0,22.0913,22.283,22.0629,22.2759,74600.0
2010-05-19 13:00:00,31.37,31.43,31.3,31.42,92000.0,22.2759,22.3185,22.2262,22.3114,92000.0
2010-05-19 13:10:00,31.42,31.44,31.37,31.42,32900.0,22.3114,22.3256,22.2759,22.3114,32900.0
2010-05-19 13:20:00,31.43,31.59,31.42,31.5,76600.0,22.3185,22.4321,22.3114,22.3682,76600.0
2010-05-19 13:30:00,31.5,31.51,31.42,31.49,68200.0,22.3682,22.3753,22.3114,22.3611,68200.0
2010-05-19 13:40:00,31.48,31.61,31.46,31.6,44400.0,22.354,22.4463,22.3398,22.4392,44400.0
2010-05-19 13:50:00,31.6,31.61,31.5,31.52,36800.0,22.4392,22.4463,22.3682,22.3824,36800.0
2010-05-19 14:00:00,31.52,31.59,31.46,31.46,65600.0,22.3824,22.4321,22.3398,22.3398,65600.0
2010-05-19 14:10:00,31.47,31.51,31.42,31.42,53600.0,22.3469,22.3753,22.3114,22.3114,53600.0
2010-05-19 14:20:00,31.42,31.46,31.34,31.4,64100.0,22.3114,22.3398,22.2546,22.2972,64100.0
2010-05-19 14:30:00,31.41,31.44,31.33,31.34,64400.0,22.3043,22.3256,22.2475,22.2546,64400.0
2010-05-19 14:40:00,31.34,31.53,31.33,31.51,92300.0,22.2546,22.3895,22.2475,22.3753,92300.0
2010-05-19 14:50:00,31.51,31.51,31.3,31.35,114700.0,22.3753,22.3753,22.2262,22.2617,114700.0
2010-05-19 15:00:00,31.35,31.38,31.17,31.19,117200.0,22.2617,22.283,22.1339,22.1481,117200.0
2010-05-19 15:10:00,31.18,31.29,31.14,31.27,118500.0,22.141,22.2191,22.1126,22.2049,118500.0
2010-05-19 15:20:00,31.27,31.36,31.18,31.35,143200.0,22.2049,22.2688,22.141,22.2617,143200.0
2010-05-19 15:30:00,31.35,31.53,31.31,31.51,179500.0,22.2617,22.3895,22.2333,22.3753,179500.0
2010-05-19 15:40:00,31.52,31.55,31.44,31.47,271100.0,22.3824,22.4037,22.3256,22.3469,271100.0
2010-05-19 15:50:00,31.48,31.5,31.36,31.4,502600.0,22.354,22.3682,22.2688,22.2972,502600.0
2010-05-20 09:30:00,30.74,31.0,30.63,30.82,106300.0,21.8286,22.0132,21.7504,21.8854,106300.0
2010-05-20 09:40:00,30.8,30.8,30.57,30.71,84800.0,21.8712,21.8712,21.7078,21.8072,84800.0
2010-05-20 09:50:00,30.72,30.86,30.69,30.7,74500.0,21.8143,21.9138,21.793,21.8001,74500.0
2010-05-20 10:00:00,30.69,30.69,30.55,30.56,144600.0,21.793,21.793,21.6936,21.7007,144600.0
2010-05-20 10:10:00,30.55,30.6,30.38,30.48,132800.0,21.6936,21.7291,21.5729,21.6439,132800.0
2010-05-20 10:20:00,30.48,30.5,30.27,30.38,185400.0,21.6439,21.6581,21.4948,21.5729,185400.0
2010-05-20 10:30:00,30.39,30.58,30.39,30.43,177700.0,21.58,21.7149,21.58,21.6084,177700.0
2010-05-20 10:40:00,30.42,30.55,30.37,30.5,58700.0,21.6013,21.6936,21.5658,21.6581,58700.0
2010-05-20 10:50:00,30.5,30.59,30.47,30.52,121800.0,21.6581,21.722,21.6368,21.6723,121800.0
2010-05-20 11:00:00,30.51,30.63,30.5,30.59,116000.0,21.6652,21.7504,21.6581,21.722,116000.0
2010-05-20 11:10:00,30.58,30.6,30.47,30.48,87300.0,21.7149,21.7291,21.6368,21.6439,87300.0
2010-05-20 11:20:00,30.48,30.61,30.45,30.57,60600.0,21.6439,21.7362,21.6226,21.7078,60600.0
2010-05-20 11:30:00,30.58,30.64,30.49,30.55,52800.0,21.7149,21.7575,21.651,21.6936,52800.0
2010-05-20 11:40:00,30.56,30.57,30.46,30.49,38500.0,21.7007,21.7078,21.6297,21.651,38500.0
2010-05-20 11:50:00,30.49,30.51,30.34,30.38,53400.0,21.651,21.6652,21.5445,21.5729,53400.0
2010-05-20 12:00:00,30.38,30.43,30.33,30.41,34300.0,21.5729,21.6084,21.5374,21.5942,34300.0
2010-05-20 12:10:00,30.4,30.4,30.24,30.25,64300.0,21.5871,21.5871,21.4735,21.4806,64300.0
2010-05-20 12:20:00,30.26,30.33,30.24,30.28,56500.0,21.4877,21.5374,21.4735,21.5019,56500.0
2010-05-20 12:30:00,30.29,30.32,30.24,30.31,56100.0,21.509,21.5303,21.4735,21.5232,56100.0
2010-05-20 12:40:00,30.3,30.31,30.24,30.26,47100.0,21.5161,21.5232,21.4735,21.4877,47100.0
2010-05-20 12:50:00,30.25,30.25,30.04,30.07,114700.0,21.4806,21.4806,21.3315,21.3528,114700.0
2010-05-20 13:00:00,30.07,30.18,30.02,30.13,103300.0,21.3528,21.4309,21.3173,21.3954,103300.0
2010-05-20 13:10:00,30.13,30.22,30.13,30.21,53900.0,21.3954,21.4593,21.3954,21.4522,53900.0
2010-05-20 13:20:00,30.21,30.37,30.18,30.3,93400.0,21.4522,21.5658,21.4309,21.5161,93400.0
2010-05-20 13:30:00,30.29,30.43,30.26,30.28,143300.0,21.509,21.6084,21.4877,21.5019,143300.0
2010-05-20 13:40:00,30.29,30.43,30.28,30.33,93900.0,21.509,21.6084,21.5019,21.5374,93900.0
2010-05-20 13:50:00,30.33,30.35,30.22,30.26,51900.0,21.5374,21.5516,21.4593,21.4877,51900.0
2010-05-20 14:00:00,30.26,30.26,30.1,30.2,85600.0,21.4877,21.4877,21.3741,21.4451,85600.0
2010-05-20 14:10:00,30.21,30.36,30.2,30.35,92600.0,21.4522,21.5587,21.4451,21.5516,92600.0
2010-05-20 14:20:00,30.35,30.46,30.31,30.35,134800.0,21.5516,21.6297,21.5232,21.5516,134800.0
2010-05-20 14:30:00,30.34,30.53,30.31,30.51,156700.0,21.5445,21.6794,21.5232,21.6652,156700.0
2010-05-20 14:40:00,30.51,30.62,30.44,30.55,251700.0,21.6652,21.7433,21.6155,21.6936,251700.0
2010-05-20 14:50:00,30.56,30.68,30.42,30.43,186700.0,21.7007,21.7859,21.6013,21.6084,186700.0
2010-05-20 15:00:00,30.44,30.51,30.38,30.47,162200.0,21.6155,21.6652,21.5729,21.6368,162200.0
2010-05-20 15:10:00,30.47,30.49,30.37,30.46,104300.0,21.6368,21.651,21.5658,21.6297,104300.0
2010-05-20 15:20:00,30.44,30.57,30.42,30.5,137100.0,21.6155,21.7078,21.6013,21.6581,137100.0
2010-05-20 15:30:00,30.51,30.57,30.47,30.51,457700.0,21.6652,21.7078,21.6368,21.6652,457700.0
2010-05-20 15:40:00,30.5,30.53,30.34,30.43,693100.0,21.6581,21.6794,21.5445,21.6084,693100.0
2010-05-20 15:50:00,30.43,30.43,30.07,30.07,1024300.0,21.6084,21.6084,21.3528,21.3528,1024300.0
2010-05-21 09:30:00,29.51,30.08,29.47,30.08,824000.0,20.9551,21.3599,20.9267,21.3599,824000.0
2010-05-21 09:40:00,30.04,30.07,29.71,29.88,149300.0,21.3315,21.3528,21.0971,21.2179,149300.0
2010-05-21 09:50:00,29.89,30.12,29.88,30.02,215900.0,21.225,21.3883,21.2179,21.3173,215900.0
2010-05-21 10:00:00,30.01,30.21,29.95,30.14,181700.0,21.3102,21.4522,21.2676,21.4025,181700.0
2010-05-21 10:10:00,30.15,30.15,29.98,30.06,156200.0,21.4096,21.4096,21.2889,21.3457,156200.0
2010-05-21 10:20:00,30.06,30.11,29.82,29.85,127000.0,21.3457,21.3812,21.1753,21.1966,127000.0
2010-05-21 10:30:00,29.84,30.04,29.82,30.02,94000.0,21.1895,21.3315,21.1753,21.3173,94000.0
2010-05-21 10:40:00,30.04,30.14,29.93,29.97,97400.0,21.3315,21.4025,21.2534,21.2818,97400.0
2010-05-21 10:50:00,29.96,30.03,29.92,29.98,84800.0,21.2747,21.3244,21.2463,21.2889,84800.0
2010-05-21 11:00:00,29.98,30.11,29.96,30.06,83400.0,21.2889,21.3812,21.2747,21.3457,83400.0
2010-05-21 11:10:00,30.06,30.16,29.98,30.16,65100.0,21.3457,21.4167,21.2889,21.4167,65100.0
2010-05-21 11:20:00,30.16,30.23,30.09,30.15,138900.0,21.4167,21.4664,21.367,21.4096,138900.0
2010-05-21 11:30:00,30.14,30.25,30.05,30.25,80000.0,21.4025,21.4806,21.3386,21.4806,80000.0
2010-05-21 11:40:00,30.25,30.33,30.21,30.24,76700.0,21.4806,21.5374,21.4522,21.4735,76700.0
2010-05-21 11:50:00,30.26,30.36,30.25,30.31,114300.0,21.4877,21.5587,21.4806,21.5232,114300.0
2010-05-21 12:00:00,30.31,30.32,30.23,30.32,119300.0,21.5232,21.5303,21.4664,21.5303,119300.0
2010-05-21 12:10:00,30.32,30.42,30.31,30.39,94900.0,21.5303,21.6013,21.5232,21.58,94900.0
2010-05-21 12:20:00,30.39,30.45,30.35,30.42,73800.0,21.58,21.6226,21.5516,21.6013,73800.0
2010-05-21 12:30:00,30.42,30.48,30.34,30.44,99400.0,21.6013,21.6439,21.5445,21.6155,99400.0
2010-05-21 12:40:00,30.44,30.49,30.3,30.32,58000.0,21.6155,21.651,21.5161,21.5303,58000.0
2010-05-21 12:50:00,30.33,30.4,30.31,30.32,71000.0,21.5374,21.5871,21.5232,21.5303,71000.0
2010-05-21 13:00:00,30.32,30.34,30.24,30.31,88900.0,21.5303,21.5445,21.4735,21.5232,88900.0
2010-05-21 13:10:00,30.32,30.43,30.31,30.35,49400.0,21.5303,21.6084,21.5232,21.5516,49400.0
2010-05-21 13:20:00,30.35,30.37,30.24,30.27,72800.0,21.5516,21.5658,21.4735,21.4948,72800.0
2010-05-21 13:30:00,30.28,30.31,30.23,30.25,83600.0,21.5019,21.5232,21.4664,21.4806,83600.0
2010-05-21 13:40:00,30.25,30.34,30.24,30.33,66200.0,21.4806,21.5445,21.4735,21.5374,66200.0
2010-05-21 13:50:00,30.33,30.39,30.33,30.36,59000.0,21.5374,21.58,21.5374,21.5587,59000.0
2010-05-21 14:00:00,30.37,30.42,30.24,30.28,54900.0,21.5658,21.6013,21.4735,21.5019,54900.0
2010-05-21 14:10:00,30.28,30.33,30.2,30.22,83900.0,21.5019,21.5374,21.4451,21.4593,83900.0
2010-05-21 14:20:00,30.23,30.27,30.18,30.26,130100.0,21.4664,21.4948,21.4309,21.4877,130100.0
2010-05-21 14:30:00,30.26,30.33,30.24,30.24,60600.0,21.4877,21.5374,21.4735,21.4735,60600.0
2010-05-21 14:40:00,30.25,30.28,30.04,30.15,86300.0,21.4806,21.5019,21.3315,21.4096,86300.0
2010-05-21 14:50:00,30.15,30.16,30.03,30.11,81100.0,21.4096,21.4167,21.3244,21.3812,81100.0
2010-05-21 15:00:00,30.11,30.21,30.11,30.15,46200.0,21.3812,21.4522,21.3812,21.4096,46200.0
2010-05-21 15:10:00,30.14,30.16,29.95,30.0,92700.0,21.4025,21.4167,21.2676,21.3031,92700.0
2010-05-21 15:20:00,30.0,30.17,29.99,30.14,183000.0,21.3031,21.4238,21.296,21.4025,183000.0
2010-05-21 15:30:00,30.14,30.15,30.01,30.04,209500.0,21.4025,21.4096,21.3102,21.3315,209500.0
2010-05-21 15:40:00,30.04,30.36,30.02,30.26,305900.0,21.3315,21.5587,21.3173,21.4877,305900.0
2010-05-21 15:50:00,30.26,30.6,30.23,30.58,665000.0,21.4877,21.7291,21.4664,21.7149,665000.0
2010-05-24 09:30:00,30.62,30.62,30.3,30.34,84900.0,21.7433,21.7433,21.5161,21.5445,84900.0
2010-05-24 09:40:00,30.36,30.4,30.24,30.34,168300.0,21.5587,21.5871,21.4735,21.5445,168300.0
2010-05-24 09:50:00,30.33,30.41,30.17,30.24,93900.0,21.5374,21.5942,21.4238,21.4735,93900.0
2010-05-24 10:00:00,30.26,30.34,30.18,30.26,99700.0,21.4877,21.5445,21.4309,21.4877,99700.0
2010-05-24 10:10:00,30.25,30.33,30.19,30.31,86400.0,21.4806,21.5374,21.438,21.5232,86400.0
2010-05-24 10:20:00,30.32,30.35,30.24,30.32,66400.0,21.5303,21.5516,21.4735,21.5303,66400.0
2010-05-24 10:30:00,30.34,30.47,30.33,30.45,119900.0,21.5445,21.6368,21.5374,21.6226,119900.0
2010-05-24 10:40:00,30.44,30.53,30.37,30.37,98900.0,21.6155,21.6794,21.5658,21.5658,98900.0
2010-05-24 10:50:00,30.37,30.43,30.32,30.39,77200.0,21.5658,21.6084,21.5303,21.58,77200.0
2010-05-24 11:00:00,30.39,30.41,30.33,30.39,97800.0,21.58,21.5942,21.5374,21.58,97800.0
2010-05-24 11:10:00,30.4,30.41,30.19,30.22,77300.0,21.5871,21.5942,21.438,21.4593,77300.0
2010-05-24 11:20:00,30.21,30.27,30.18,30.21,42900.0,21.4522,21.4948,21.4309,21.4522,42900.0
2010-05-24 11:30:00,30.22,30.27,30.2,30.26,66900.0,21.4593,21.4948,21.4451,21.4877,66900.0
2010-05-24 11:40:00,30.26,30.42,30.25,30.42,66800.0,21.4877,21.6013,21.4806,21.6013,66800.0
2010-05-24 11:50:00,30.42,30.44,30.36,30.42,49400.0,21.6013,21.6155,21.5587,21.6013,49400.0
2010-05-24 12:00:00,30.43,30.48,30.35,30.44,65600.0,21.6084,21.6439,21.5516,21.6155,65600.0
2010-05-24 12:10:00,30.44,30.45,30.36,30.37,38200.0,21.6155,21.6226,21.5587,21.5658,38200.0
2010-05-24 12:20:00,30.38,30.38,30.31,30.37,41900.0,21.5729,21.5729,21.5232,21.5658,41900.0
2010-05-24 12:30:00,30.38,30.42,30.31,30.33,45400.0,21.5729,21.6013,21.5232,21.5374,45400.0
2010-05-24 12:40:00,30.33,30.36,30.32,30.36,34500.0,21.5374,21.5587,21.5303,21.5587,34500.0
2010-05-24 12:50:00,30.36,30.42,30.33,30.4,34400.0,21.5587,21.6013,21.5374,21.5871,34400.0
2010-05-24 13:00:00,30.41,30.45,30.29,30.3,40300.0,21.5942,21.6226,21.509,21.5161,40300.0
2010-05-24 13:10:00,30.29,30.31,30.21,30.21,54800.0,21.509,21.5232,21.4522,21.4522,54800.0
2010-05-24 13:20:00,30.22,30.32,30.21,30.23,54100.0,21.4593,21.5303,21.4522,21.4664,54100.0
2010-05-24 13:30:00,30.23,30.27,30.14,30.14,55200.0,21.4664,21.4948,21.4025,21.4025,55200.0
2010-05-24 13:40:00,30.14,30.17,30.09,30.1,44600.0,21.4025,21.4238,21.367,21.3741,44600.0
2010-05-24 13:50:00,30.09,30.12,30.03,30.11,38000.0,21.367,21.3883,21.3244,21.3812,38000.0
2010-05-24 14:00:00,30.1,30.12,30.07,30.12,37400.0,21.3741,21.3883,21.3528,21.3883,37400.0
2010-05-24 14:10:00,30.12,30.15,30.1,30.13,90600.0,21.3883,21.4096,21.3741,21.3954,90600.0
2010-05-24 14:20:00,30.13,30.13,30.06,30.09,56900.0,21.3954,21.3954,21.3457,21.367,56900.0
2010-05-24 14:30:00,30.1,30.18,30.08,30.1,72800.0,21.3741,21.4309,21.3599,21.3741,72800.0
2010-05-24 14:40:00,30.1,30.11,30.02,30.02,77800.0,21.3741,21.3812,21.3173,21.3173,77800.0
2010-05-24 14:50:00,30.02,30.06,29.98,29.98,59600.0,21.3173,21.3457,21.2889,21.2889,59600.0
2010-05-24 15:00:00,29.98,29.99,29.93,29.97,208600.0,21.2889,21.296,21.2534,21.2818,208600.0
2010-05-24 15:10:00,29.97,30.03,29.95,30.0,154500.0,21.2818,21.3244,21.2676,21.3031,154500.0
2010-05-24 15:20:00,30.0,30.03,29.99,30.01,65100.0,21.3031,21.3244,21.296,21.3102,65100.0
2010-05-24 15:30:00,30.01,30.08,29.98,30.03,115500.0,21.3102,21.3599,21.2889,21.3244,115500.0
2010-05-24 15:40:00,30.02,30.08,29.95,29.99,542200.0,21.3173,21.3599,21.2676,21.296,542200.0
2010-05-24 15:50:00,30.0,30.0,29.81,29.81,955100.0,21.3031,21.3031,21.1682,21.1682,955100.0
2010-05-25 09:30:00,29.24,29.28,28.95,29.04,247800.0,20.7634,20.7918,20.5575,20.6214,247800.0
2010-05-25 09:40:00,29.03,29.27,28.83,29.21,170900.0,20.6143,20.7847,20.4723,20.7421,170900.0
2010-05-25 09:50:00,29.22,29.3,29.06,29.08,122500.0,20.7492,20.806,20.6356,20.6498,122500.0
2010-05-25 10:00:00,29.08,29.26,29.07,29.15,101200.0,20.6498,20.7776,20.6427,20.6995,101200.0
2010-05-25 10:10:00,29.17,29.32,29.1,29.26,61900.0,20.7137,20.8202,20.664,20.7776,61900.0
2010-05-25 10:20:00,29.27,29.31,29.05,29.07,114900.0,20.7847,20.8131,20.6285,20.6427,114900.0
2010-05-25 10:30:00,29.08,29.19,29.07,29.1,104300.0,20.6498,20.7279,20.6427,20.664,104300.0
2010-05-25 10:40:00,29.1,29.13,28.97,28.97,171900.0,20.664,20.6853,20.5717,20.5717,171900.0
2010-05-25 10:50:00,28.98,29.05,28.94,29.01,86100.0,20.5788,20.6285,20.5504,20.6001,86100.0
2010-05-25 11:00:00,29.0,29.25,28.99,29.18,84300.0,20.593,20.7705,20.5859,20.7208,84300.0
2010-05-25 11:10:00,29.16,29.2,29.08,29.08,61300.0,20.7066,20.735,20.6498,20.6498,61300.0
2010-05-25 11:20:00,29.09,29.18,29.03,29.14,52800.0,20.6569,20.7208,20.6143,20.6924,52800.0
2010-05-25 11:30:00,29.13,29.17,29.1,29.17,64600.0,20.6853,20.7137,20.664,20.7137,64600.0
2010-05-25 11:40:00,29.17,29.2,29.09,29.13,47700.0,20.7137,20.735,20.6569,20.6853,47700.0
2010-05-25 11:50:00,29.13,29.32,29.12,29.3,49400.0,20.6853,20.8202,20.6782,20.806,49400.0
2010-05-25 12:00:00,29.31,29.37,29.29,29.32,83300.0,20.8131,20.8557,20.7989,20.8202,83300.0
2010-05-25 12:10:00,29.32,29.43,29.3,29.38,84300.0,20.8202,20.8983,20.806,20.8628,84300.0
2010-05-25 12:20:00,29.38,29.41,29.3,29.32,67600.0,20.8628,20.8841,20.806,20.8202,67600.0
2010-05-25 12:30:00,29.31,29.35,29.29,29.32,44800.0,20.8131,20.8415,20.7989,20.8202,44800.0
2010-05-25 12:40:00,29.32,29.33,29.25,29.33,37600.0,20.8202,20.8273,20.7705,20.8273,37600.0
2010-05-25 12:50:00,29.33,29.41,29.3,29.38,44800.0,20.8273,20.8841,20.806,20.8628,44800.0
2010-05-25 13:00:00,29.36,29.42,29.26,29.27,100200.0,20.8486,20.8912,20.7776,20.7847,100200.0
2010-05-25 13:10:00,29.26,29.33,29.23,29.33,56100.0,20.7776,20.8273,20.7563,20.8273,56100.0
2010-05-25 13:20:00,29.32,29.38,29.3,29.34,67100.0,20.8202,20.8628,20.806,20.8344,67100.0
2010-05-25 13:30:00,29.35,29.36,29.24,29.28,64400.0,20.8415,20.8486,20.7634,20.7918,64400.0
2010-05-25 13:40:00,29.28,29.3,29.23,29.26,40400.0,20.7918,20.806,20.7563,20.7776,40400.0
2010-05-25 13:50:00,29.28,29.33,29.24,29.3,58500.0,20.7918,20.8273,20.7634,20.806,58500.0
2010-05-25 14:00:00,29.29,29.4,29.26,29.32,79500.0,20.7989,20.877,20.7776,20.8202,79500.0
2010-05-25 14:10:00,29.33,29.46,29.33,29.46,59100.0,20.8273,20.9196,20.8273,20.9196,59100.0
2010-05-25 14:20:00,29.47,29.52,29.4,29.5,67100.0,20.9267,20.9622,20.877,20.948,67100.0
2010-05-25 14:30:00,29.48,29.53,29.44,29.45,72200.0,20.9338,20.9693,20.9054,20.9125,72200.0
2010-05-25 14:40:00,29.44,29.72,29.43,29.72,121500.0,20.9054,21.1042,20.8983,21.1042,121500.0
2010-05-25 14:50:00,29.72,29.75,29.6,29.61,153300.0,21.1042,21.1255,21.019,21.0261,153300.0
2010-05-25 15:00:00,29.61,29.77,29.6,29.76,167500.0,21.0261,21.1398,21.019,21.1326,167500.0
2010-05-25 15:10:00,29.76,29.77,29.64,29.68,136600.0,21.1326,21.1398,21.0474,21.0758,136600.0
2010-05-25 15:20:00,29.67,29.88,29.67,29.85,194800.0,21.0687,21.2179,21.0687,21.1966,194800.0
2010-05-25 15:30:00,29.85,30.0,29.83,29.89,283700.0,21.1966,21.3031,21.1824,21.225,283700.0
2010-05-25 15:40:00,29.89,30.0,29.88,29.97,258000.0,21.225,21.3031,21.2179,21.2818,258000.0
2010-05-25 15:50:00,29.97,30.04,29.88,30.03,500600.0,21.2818,21.3315,21.2179,21.3244,500600.0
2010-05-26 09:30:00,30.27,30.27,29.87,30.0,142400.0,21.6404,21.6404,21.3544,21.4474,142400.0
2010-05-26 09:40:00,30.03,30.04,29.86,29.92,118300.0,21.4688,21.476,21.3473,21.3902,118300.0
2010-05-26 09:50:00,29.93,30.03,29.92,30.03,47400.0,21.3973,21.4688,21.3902,21.4688,47400.0
2010-05-26 10:00:00,30.06,30.12,30.01,30.04,119300.0,21.4903,21.5331,21.4545,21.476,119300.0
2010-05-26 10:10:00,30.05,30.16,30.03,30.15,90400.0,21.4831,21.5617,21.4688,21.5546,90400.0
2010-05-26 10:20:00,30.14,30.15,30.04,30.06,72700.0,21.5474,21.5546,21.476,21.4903,72700.0
2010-05-26 10:30:00,30.06,30.2,30.03,30.16,92600.0,21.4903,21.5903,21.4688,21.5617,92600.0
2010-05-26 10:40:00,30.16,30.18,30.08,30.09,73900.0,21.5617,21.576,21.5045,21.5117,73900.0
2010-05-26 10:50:00,30.08,30.11,29.99,30.01,55300.0,21.5045,21.526,21.4402,21.4545,55300.0
2010-05-26 11:00:00,30.02,30.06,29.99,30.05,59000.0,21.4617,21.4903,21.4402,21.4831,59000.0
2010-05-26 11:10:00,30.05,30.12,30.05,30.11,32900.0,21.4831,21.5331,21.4831,21.526,32900.0
2010-05-26 11:20:00,30.1,30.12,29.96,29.97,59200.0,21.5188,21.5331,21.4188,21.4259,59200.0
2010-05-26 11:30:00,29.95,30.0,29.92,29.96,74900.0,21.4116,21.4474,21.3902,21.4188,74900.0
2010-05-26 11:40:00,29.95,29.96,29.78,29.89,80000.0,21.4116,21.4188,21.2901,21.3687,80000.0
2010-05-26 11:50:00,29.89,29.99,29.85,29.97,53200.0,21.3687,21.4402,21.3401,21.4259,53200.0
2010-05-26 12:00:00,29.99,30.1,29.97,30.1,41300.0,21.4402,21.5188,21.4259,21.5188,41300.0
2010-05-26 12:10:00,30.1,30.15,30.08,30.12,31200.0,21.5188,21.5546,21.5045,21.5331,31200.0
2010-05-26 12:20:00,30.13,30.15,30.0,30.0,41300.0,21.5403,21.5546,21.4474,21.4474,41300.0
2010-05-26 12:30:00,30.01,30.06,29.96,30.02,33500.0,21.4545,21.4903,21.4188,21.4617,33500.0
2010-05-26 12:40:00,30.02,30.02,29.91,29.93,29300.0,21.4617,21.4617,21.383,21.3973,29300.0
2010-05-26 12:50:00,29.93,30.05,29.91,30.04,34900.0,21.3973,21.4831,21.383,21.476,34900.0
2010-05-26 13:00:00,30.05,30.1,30.04,30.08,51200.0,21.4831,21.5188,21.476,21.5045,51200.0
2010-05-26 13:10:00,30.08,30.08,30.01,30.01,35400.0,21.5045,21.5045,21.4545,21.4545,35400.0
2010-05-26 13:20:00,30.01,30.07,30.01,30.02,34500.0,21.4545,21.4974,21.4545,21.4617,34500.0
2010-05-26 13:30:00,30.03,30.17,30.02,30.16,58000.0,21.4688,21.5689,21.4617,21.5617,58000.0
2010-05-26 13:40:00,30.17,30.19,30.11,30.12,38100.0,21.5689,21.5832,21.526,21.5331,38100.0
2010-05-26 13:50:00,30.13,30.17,30.08,30.09,29300.0,21.5403,21.5689,21.5045,21.5117,29300.0
2010-05-26 14:00:00,30.09,30.14,30.07,30.12,35600.0,21.5117,21.5474,21.4974,21.5331,35600.0
2010-05-26 14:10:00,30.11,30.13,30.03,30.08,30100.0,21.526,21.5403,21.4688,21.5045,30100.0
2010-05-26 14:20:00,30.09,30.11,29.99,30.05,59000.0,21.5117,21.526,21.4402,21.4831,59000.0
2010-05-26 14:30:00,30.04,30.06,29.9,29.98,110600.0,21.476,21.4903,21.3759,21.4331,110600.0
2010-05-26 14:40:00,29.97,29.98,29.83,29.88,84000.0,21.4259,21.4331,21.3258,21.3616,84000.0
2010-05-26 14:50:00,29.88,29.89,29.83,29.86,88700.0,21.3616,21.3687,21.3258,21.3473,88700.0
2010-05-26 15:00:00,29.86,29.92,29.83,29.85,109500.0,21.3473,21.3902,21.3258,21.3401,109500.0
2010-05-26 15:10:00,29.86,29.93,29.83,29.86,102900.0,21.3473,21.3973,21.3258,21.3473,102900.0
2010-05-26 15:20:00,29.87,29.9,29.53,29.61,179400.0,21.3544,21.3759,21.1113,21.1685,179400.0
2010-05-26 15:30:00,29.61,29.66,29.46,29.64,295800.0,21.1685,21.2043,21.0613,21.19,295800.0
2010-05-26 15:40:00,29.65,29.78,29.6,29.63,281200.0,21.1971,21.2901,21.1614,21.1828,281200.0
2010-05-26 15:50:00,29.63,29.65,29.49,29.51,523200.0,21.1828,21.1971,21.0828,21.097,523200.0
2010-05-27 09:30:00,30.02,30.22,30.02,30.16,129500.0,21.4617,21.6046,21.4617,21.5617,129500.0
2010-05-27 09:40:00,30.16,30.3,30.1,30.26,71600.0,21.5617,21.6618,21.5188,21.6332,71600.0
2010-05-27 09:50:00,30.25,30.28,30.08,30.11,57300.0,21.6261,21.6475,21.5045,21.526,57300.0
2010-05-27 10:00:00,30.12,30.12,29.96,30.04,74300.0,21.5331,21.5331,21.4188,21.476,74300.0
2010-05-27 10:10:00,30.04,30.2,30.04,30.19,110500.0,21.476,21.5903,21.476,21.5832,110500.0
2010-05-27 10:20:00,30.19,30.31,30.14,30.31,76300.0,21.5832,21.669,21.5474,21.669,76300.0
2010-05-27 10:30:00,30.3,30.43,30.25,30.25,92800.0,21.6618,21.7548,21.6261,21.6261,92800.0
2010-05-27 10:40:00,30.25,30.28,30.21,30.24,45200.0,21.6261,21.6475,21.5975,21.6189,45200.0
2010-05-27 10:50:00,30.25,30.38,30.23,30.32,63200.0,21.6261,21.719,21.6118,21.6761,63200.0
2010-05-27 11:00:00,30.32,30.37,30.31,30.33,62400.0,21.6761,21.7119,21.669,21.6833,62400.0
2010-05-27 11:10:00,30.33,30.33,30.24,30.28,71100.0,21.6833,21.6833,21.6189,21.6475,71100.0
2010-05-27 11:20:00,30.28,30.36,30.26,30.34,77000.0,21.6475,21.7047,21.6332,21.6904,77000.0
2010-05-27 11:30:00,30.35,30.37,30.24,30.24,51500.0,21.6976,21.7119,21.6189,21.6189,51500.0
2010-05-27 11:40:00,30.23,30.3,30.21,30.29,36300.0,21.6118,21.6618,21.5975,21.6547,36300.0
2010-05-27 11:50:00,30.29,30.37,30.29,30.37,39400.0,21.6547,21.7119,21.6547,21.7119,39400.0
2010-05-27 12:00:00,30.38,30.38,30.29,30.3,36600.0,21.719,21.719,21.6547,21.6618,36600.0
2010-05-27 12:10:00,30.31,30.39,30.31,30.34,50600.0,21.669,21.7262,21.669,21.6904,50600.0
2010-05-27 12:20:00,30.33,30.34,30.25,30.31,43000.0,21.6833,21.6904,21.6261,21.669,43000.0
2010-05-27 12:30:00,30.32,30.34,30.31,30.32,35700.0,21.6761,21.6904,21.669,21.6761,35700.0
2010-05-27 12:40:00,30.32,30.34,30.29,30.3,30700.0,21.6761,21.6904,21.6547,21.6618,30700.0
2010-05-27 12:50:00,30.3,30.3,30.24,30.25,45700.0,21.6618,21.6618,21.6189,21.6261,45700.0
2010-05-27 13:00:00,30.24,30.26,30.2,30.23,73700.0,21.6189,21.6332,21.5903,21.6118,73700.0
2010-05-27 13:10:00,30.22,30.28,30.21,30.24,52500.0,21.6046,21.6475,21.5975,21.6189,52500.0
2010-05-27 13:20:00,30.25,30.32,30.24,30.29,74800.0,21.6261,21.6761,21.6189,21.6547,74800.0
2010-05-27 13:30:00,30.28,30.32,30.25,30.3,61800.0,21.6475,21.6761,21.6261,21.6618,61800.0
2010-05-27 13:40:00,30.3,30.3,30.23,30.26,37600.0,21.6618,21.6618,21.6118,21.6332,37600.0
2010-05-27 13:50:00,30.27,30.3,30.26,30.29,48500.0,21.6404,21.6618,21.6332,21.6547,48500.0
2010-05-27 14:00:00,30.29,30.38,30.28,30.36,63800.0,21.6547,21.719,21.6475,21.7047,63800.0
2010-05-27 14:10:00,30.35,30.43,30.35,30.43,59100.0,21.6976,21.7548,21.6976,21.7548,59100.0
2010-05-27 14:20:00,30.43,30.46,30.41,30.43,53000.0,21.7548,21.7762,21.7405,21.7548,53000.0
2010-05-27 14:30:00,30.43,30.47,30.4,30.46,81600.0,21.7548,21.7834,21.7333,21.7762,81600.0
2010-05-27 14:40:00,30.46,30.47,30.42,30.47,59800.0,21.7762,21.7834,21.7476,21.7834,59800.0
2010-05-27 14:50:00,30.47,30.5,30.43,30.49,48100.0,21.7834,21.8048,21.7548,21.7977,48100.0
2010-05-27 15:00:00,30.48,30.51,30.46,30.5,78500.0,21.7905,21.812,21.7762,21.8048,78500.0
2010-05-27 15:10:00,30.5,30.59,30.47,30.56,125200.0,21.8048,21.8692,21.7834,21.8477,125200.0
2010-05-27 15:20:00,30.55,30.56,30.45,30.5,124900.0,21.8406,21.8477,21.7691,21.8048,124900.0
2010-05-27 15:30:00,30.5,30.53,30.46,30.51,140000.0,21.8048,21.8263,21.7762,21.812,140000.0
2010-05-27 15:40:00,30.51,30.66,30.5,30.66,293000.0,21.812,21.9192,21.8048,21.9192,293000.0
2010-05-27 15:50:00,30.65,30.79,30.65,30.79,678300.0,21.912,22.0121,21.912,22.0121,678300.0
2010-05-28 09:30:00,30.69,30.69,30.45,30.51,130500.0,21.9406,21.9406,21.7691,21.812,130500.0
2010-05-28 09:40:00,30.51,30.6,30.4,30.56,139100.0,21.812,21.8763,21.7333,21.8477,139100.0
2010-05-28 09:50:00,30.59,30.79,30.57,30.79,173900.0,21.8692,22.0121,21.8549,22.0121,173900.0
2010-05-28 10:00:00,30.78,30.8,30.66,30.75,48400.0,22.005,22.0193,21.9192,21.9835,48400.0
2010-05-28 10:10:00,30.75,30.87,30.73,30.83,136000.0,21.9835,22.0693,21.9692,22.0407,136000.0
2010-05-28 10:20:00,30.84,30.87,30.78,30.84,98800.0,22.0479,22.0693,22.005,22.0479,98800.0
2010-05-28 10:30:00,30.83,30.95,30.81,30.93,55200.0,22.0407,22.1265,22.0264,22.1122,55200.0
2010-05-28 10:40:00,30.93,31.0,30.9,30.9,144800.0,22.1122,22.1623,22.0908,22.0908,144800.0
2010-05-28 10:50:00,30.9,30.95,30.81,30.88,73000.0,22.0908,22.1265,22.0264,22.0765,73000.0
2010-05-28 11:00:00,30.88,30.92,30.77,30.84,40300.0,22.0765,22.1051,21.9978,22.0479,40300.0
2010-05-28 11:10:00,30.84,30.85,30.65,30.67,96100.0,22.0479,22.055,21.912,21.9263,96100.0
2010-05-28 11:20:00,30.67,30.74,30.6,30.74,77000.0,21.9263,21.9764,21.8763,21.9764,77000.0
2010-05-28 11:30:00,30.73,30.79,30.71,30.78,34900.0,21.9692,22.0121,21.9549,22.005,34900.0
2010-05-28 11:40:00,30.78,30.92,30.77,30.91,62300.0,22.005,22.1051,21.9978,22.0979,62300.0
2010-05-28 11:50:00,30.92,30.92,30.85,30.86,39400.0,22.1051,22.1051,22.055,22.0622,39400.0
2010-05-28 12:00:00,30.86,30.93,30.85,30.91,78000.0,22.0622,22.1122,22.055,22.0979,78000.0
2010-05-28 12:10:00,30.92,30.99,30.91,30.97,48800.0,22.1051,22.1551,22.0979,22.1408,48800.0
2010-05-28 12:20:00,30.98,31.01,30.97,31.0,42300.0,22.148,22.1694,22.1408,22.1623,42300.0
2010-05-28 12:30:00,30.99,31.0,30.78,30.79,155400.0,22.1551,22.1623,22.005,22.0121,155400.0
2010-05-28 12:40:00,30.78,30.86,30.69,30.78,200600.0,22.005,22.0622,21.9406,22.005,200600.0
2010-05-28 12:50:00,30.78,30.81,30.73,30.77,60200.0,22.005,22.0264,21.9692,21.9978,60200.0
2010-05-28 13:00:00,30.77,30.81,30.7,30.7,68700.0,21.9978,22.0264,21.9478,21.9478,68700.0
2010-05-28 13:10:00,30.7,30.75,30.68,30.74,33000.0,21.9478,21.9835,21.9335,21.9764,33000.0
2010-05-28 13:20:00,30.74,30.77,30.71,30.76,50200.0,21.9764,21.9978,21.9549,21.9907,50200.0
2010-05-28 13:30:00,30.76,30.77,30.68,30.7,63800.0,21.9907,21.9978,21.9335,21.9478,63800.0
2010-05-28 13:40:00,30.71,30.71,30.6,30.62,38000.0,21.9549,21.9549,21.8763,21.8906,38000.0
2010-05-28 13:50:00,30.62,30.66,30.6,30.6,40500.0,21.8906,21.9192,21.8763,21.8763,40500.0
2010-05-28 14:00:00,30.59,30.6,30.48,30.55,60600.0,21.8692,21.8763,21.7905,21.8406,60600.0
2010-05-28 14:10:00,30.55,30.6,30.51,30.59,40100.0,21.8406,21.8763,21.812,21.8692,40100.0
2010-05-28 14:20:00,30.6,30.67,30.56,30.65,65500.0,21.8763,21.9263,21.8477,21.912,65500.0
2010-05-28 14:30:00,30.64,30.71,30.62,30.69,49900.0,21.9049,21.9549,21.8906,21.9406,49900.0
2010-05-28 14:40:00,30.69,30.91,30.69,30.9,101300.0,21.9406,22.0979,21.9406,22.0908,101300.0
2010-05-28 14:50:00,30.9,30.94,30.78,30.81,91000.0,22.0908,22.1194,22.005,22.0264,91000.0
2010-05-28 15:00:00,30.81,30.84,30.77,30.79,66600.0,22.0264,22.0479,21.9978,22.0121,66600.0
2010-05-28 15:10:00,30.8,30.9,30.79,30.89,106800.0,22.0193,22.0908,22.0121,22.0836,106800.0
2010-05-28 15:20:00,30.89,31.0,30.87,30.98,139300.0,22.0836,22.1623,22.0693,22.148,139300.0
2010-05-28 15:30:00,30.97,31.02,30.91,30.93,110100.0,22.1408,22.1766,22.0979,22.1122,110100.0
2010-05-28 15:40:00,30.92,30.96,30.73,30.85,214900.0,22.1051,22.1337,21.9692,22.055,214900.0
2010-05-28 15:50:00,30.85,30.89,30.59,30.61,606700.0,22.055,22.0836,21.8692,21.8835,606700.0
2010-06-01 09:30:00,30.34,30.34,30.02,30.25,221800.0,21.6904,21.6904,21.4617,21.6261,221800.0
2010-06-01 09:40:00,30.28,30.33,30.21,30.28,86500.0,21.6475,21.6833,21.5975,21.6475,86500.0
2010-06-01 09:50:00,30.28,30.31,30.18,30.18,50600.0,21.6475,21.669,21.576,21.576,50600.0
2010-06-01 10:00:00,30.19,30.46,30.18,30.42,78000.0,21.5832,21.7762,21.576,21.7476,78000.0
2010-06-01 10:10:00,30.4,30.41,30.28,30.36,54300.0,21.7333,21.7405,21.6475,21.7047,54300.0
2010-06-01 10:20:00,30.36,30.49,30.33,30.47,71300.0,21.7047,21.7977,21.6833,21.7834,71300.0
2010-06-01 10:30:00,30.47,30.54,30.47,30.51,68400.0,21.7834,21.8334,21.7834,21.812,68400.0
2010-06-01 10:40:00,30.5,30.57,30.5,30.54,73500.0,21.8048,21.8549,21.8048,21.8334,73500.0
2010-06-01 10:50:00,30.53,30.54,30.44,30.47,43200.0,21.8263,21.8334,21.7619,21.7834,43200.0
2010-06-01 11:00:00,30.46,30.48,30.4,30.41,65800.0,21.7762,21.7905,21.7333,21.7405,65800.0
2010-06-01 11:10:00,30.41,30.43,30.35,30.36,53800.0,21.7405,21.7548,21.6976,21.7047,53800.0
2010-06-01 11:20:00,30.35,30.37,30.32,30.35,89400.0,21.6976,21.7119,21.6761,21.6976,89400.0
2010-06-01 11:30:00,30.35,30.36,30.25,30.26,107700.0,21.6976,21.7047,21.6261,21.6332,107700.0
2010-06-01 11:40:00,30.26,30.27,30.14,30.17,75000.0,21.6332,21.6404,21.5474,21.5689,75000.0
2010-06-01 11:50:00,30.18,30.21,30.13,30.18,79200.0,21.576,21.5975,21.5403,21.576,79200.0
2010-06-01 12:00:00,30.18,30.24,30.14,30.21,38600.0,21.576,21.6189,21.5474,21.5975,38600.0
2010-06-01 12:10:00,30.2,30.29,30.2,30.26,39600.0,21.5903,21.6547,21.5903,21.6332,39600.0
2010-06-01 12:20:00,30.28,30.37,30.26,30.37,47600.0,21.6475,21.7119,21.6332,21.7119,47600.0
2010-06-01 12:30:00,30.37,30.37,30.32,30.34,40000.0,21.7119,21.7119,21.6761,21.6904,40000.0
2010-06-01 12:40:00,30.34,30.36,30.27,30.29,51400.0,21.6904,21.7047,21.6404,21.6547,51400.0
2010-06-01 12:50:00,30.28,30.3,30.21,30.21,28600.0,21.6475,21.6618,21.5975,21.5975,28600.0
2010-06-01 13:00:00,30.21,30.25,30.19,30.23,28500.0,21.5975,21.6261,21.5832,21.6118,28500.0
2010-06-01 13:10:00,30.24,30.31,30.24,30.3,60800.0,21.6189,21.669,21.6189,21.6618,60800.0
2010-06-01 13:20:00,30.3,30.33,30.27,30.32,88100.0,21.6618,21.6833,21.6404,21.6761,88100.0
2010-06-01 13:30:00,30.33,30.35,30.3,30.31,66900.0,21.6833,21.6976,21.6618,21.669,66900.0
2010-06-01 13:40:00,30.31,30.31,30.26,30.29,78200.0,21.669,21.669,21.6332,21.6547,78200.0
2010-06-01 13:50:00,30.29,30.3,30.22,30.22,50900.0,21.6547,21.6618,21.6046,21.6046,50900.0
2010-06-01 14:00:00,30.21,30.21,30.08,30.12,87600.0,21.5975,21.5975,21.5045,21.5331,87600.0
2010-06-01 14:10:00,30.12,30.18,30.09,30.17,73900.0,21.5331,21.576,21.5117,21.5689,73900.0
2010-06-01 14:20:00,30.16,30.3,30.13,30.18,95400.0,21.5617,21.6618,21.5403,21.576,95400.0
2010-06-01 14:30:00,30.19,30.21,30.16,30.19,125200.0,21.5832,21.5975,21.5617,21.5832,125200.0
2010-06-01 14:40:00,30.18,30.2,30.15,30.19,115500.0,21.576,21.5903,21.5546,21.5832,115500.0
2010-06-01 14:50:00,30.19,30.19,30.09,30.16,111500.0,21.5832,21.5832,21.5117,21.5617,111500.0
2010-06-01 15:00:00,30.16,30.17,30.12,30.13,103100.0,21.5617,21.5689,21.5331,21.5403,103100.0
2010-06-01 15:10:00,30.12,30.19,30.07,30.07,85000.0,21.5331,21.5832,21.4974,21.4974,85000.0
2010-06-01 15:20:00,30.07,30.11,29.97,30.04,114600.0,21.4974,21.526,21.4259,21.476,114600.0
2010-06-01 15:30:00,30.04,30.11,30.01,30.07,173500.0,21.476,21.526,21.4545,21.4974,173500.0
2010-06-01 15:40:00,30.06,30.08,29.88,29.9,250300.0,21.4903,21.5045,21.3616,21.3759,250300.0
2010-06-01 15:50:00,29.89,29.9,29.66,29.68,810200.0,21.3687,21.3759,21.2043,21.2186,810200.0
2010-06-02 09:30:00,29.8,29.86,29.63,29.66,142300.0,21.3044,21.3473,21.1828,21.2043,142300.0
2010-06-02 09:40:00,29.66,29.72,29.6,29.67,98900.0,21.2043,21.2472,21.1614,21.2114,98900.0
2010-06-02 09:50:00,29.68,29.78,29.6,29.78,123100.0,21.2186,21.2901,21.1614,21.2901,123100.0
2010-06-02 10:00:00,29.77,29.79,29.75,29.76,159400.0,21.2829,21.2972,21.2686,21.2758,159400.0
2010-06-02 10:10:00,29.77,29.86,29.71,29.83,130900.0,21.2829,21.3473,21.24,21.3258,130900.0
2010-06-02 10:20:00,29.84,29.86,29.73,29.73,116500.0,21.333,21.3473,21.2543,21.2543,116500.0
2010-06-02 10:30:00,29.73,29.81,29.73,29.75,137200.0,21.2543,21.3115,21.2543,21.2686,137200.0
2010-06-02 10:40:00,29.74,29.77,29.66,29.68,56900.0,21.2615,21.2829,21.2043,21.2186,56900.0
2010-06-02 10:50:00,29.69,29.69,29.61,29.66,138100.0,21.2257,21.2257,21.1685,21.2043,138100.0
2010-06-02 11:00:00,29.67,29.76,29.67,29.76,82600.0,21.2114,21.2758,21.2114,21.2758,82600.0
2010-06-02 11:10:00,29.76,29.8,29.69,29.69,65000.0,21.2758,21.3044,21.2257,21.2257,65000.0
2010-06-02 11:20:00,29.7,29.76,29.7,29.73,79900.0,21.2329,21.2758,21.2329,21.2543,79900.0
2010-06-02 11:30:00,29.73,29.82,29.7,29.74,69300.0,21.2543,21.3187,21.2329,21.2615,69300.0
2010-06-02 11:40:00,29.75,29.81,29.74,29.78,70700.0,21.2686,21.3115,21.2615,21.2901,70700.0
2010-06-02 11:50:00,29.79,29.83,29.79,29.83,116700.0,21.2972,21.3258,21.2972,21.3258,116700.0
2010-06-02 12:00:00,29.83,29.86,29.83,29.85,57000.0,21.3258,21.3473,21.3258,21.3401,57000.0
2010-06-02 12:10:00,29.84,29.86,29.83,29.86,45700.0,21.333,21.3473,21.3258,21.3473,45700.0
2010-06-02 12:20:00,29.85,29.86,29.8,29.81,54700.0,21.3401,21.3473,21.3044,21.3115,54700.0
2010-06-02 12:30:00,29.81,29.82,29.79,29.79,39200.0,21.3115,21.3187,21.2972,21.2972,39200.0
2010-06-02 12:40:00,29.79,29.85,29.79,29.84,40800.0,21.2972,21.3401,21.2972,21.333,40800.0
2010-06-02 12:50:00,29.84,29.85,29.82,29.82,129200.0,21.333,21.3401,21.3187,21.3187,129200.0
2010-06-02 13:00:00,29.83,29.83,29.78,29.78,101500.0,21.3258,21.3258,21.2901,21.2901,101500.0
2010-06-02 13:10:00,29.78,29.8,29.75,29.76,40600.0,21.2901,21.3044,21.2686,21.2758,40600.0
2010-06-02 13:20:00,29.76,29.8,29.76,29.78,41200.0,21.2758,21.3044,21.2758,21.2901,41200.0
2010-06-02 13:30:00,29.77,29.8,29.77,29.8,50700.0,21.2829,21.3044,21.2829,21.3044,50700.0
2010-06-02 13:40:00,29.79,29.8,29.74,29.74,80800.0,21.2972,21.3044,21.2615,21.2615,80800.0
2010-06-02 13:50:00,29.75,29.75,29.7,29.71,38100.0,21.2686,21.2686,21.2329,21.24,38100.0
2010-06-02 14:00:00,29.71,29.75,29.7,29.75,68400.0,21.24,21.2686,21.2329,21.2686,68400.0
2010-06-02 14:10:00,29.75,29.75,29.7,29.7,54800.0,21.2686,21.2686,21.2329,21.2329,54800.0
2010-06-02 14:20:00,29.71,29.76,29.68,29.74,69200.0,21.24,21.2758,21.2186,21.2615,69200.0
2010-06-02 14:30:00,29.75,29.8,29.73,29.8,87800.0,21.2686,21.3044,21.2543,21.3044,87800.0
2010-06-02 14:40:00,29.81,29.93,29.8,29.91,93300.0,21.3115,21.3973,21.3044,21.383,93300.0
2010-06-02 14:50:00,29.91,29.98,29.91,29.95,120500.0,21.383,21.4331,21.383,21.4116,120500.0
2010-06-02 15:00:00,29.95,30.03,29.92,30.0,159100.0,21.4116,21.4688,21.3902,21.4474,159100.0
2010-06-02 15:10:00,30.01,30.06,29.97,30.02,260800.0,21.4545,21.4903,21.4259,21.4617,260800.0
2010-06-02 15:20:00,30.03,30.07,30.02,30.06,222900.0,21.4688,21.4974,21.4617,21.4903,222900.0
2010-06-02 15:30:00,30.06,30.1,30.01,30.08,200100.0,21.4903,21.5188,21.4545,21.5045,200100.0
2010-06-02 15:40:00,30.07,30.11,30.05,30.08,607800.0,21.4974,21.526,21.4831,21.5045,607800.0
2010-06-02 15:50:00,30.08,30.23,30.07,30.22,723300.0,21.5045,21.6118,21.4974,21.6046,723300.0
2010-06-03 09:30:00,30.38,30.39,30.22,30.33,110100.0,21.719,21.7262,21.6046,21.6833,110100.0
2010-06-03 09:40:00,30.34,30.44,30.3,30.43,110100.0,21.6904,21.7619,21.6618,21.7548,110100.0
2010-06-03 09:50:00,30.44,30.48,30.39,30.43,68700.0,21.7619,21.7905,21.7262,21.7548,68700.0
2010-06-03 10:00:00,30.43,30.43,30.32,30.37,90100.0,21.7548,21.7548,21.6761,21.7119,90100.0
2010-06-03 10:10:00,30.37,30.39,30.24,30.3,55800.0,21.7119,21.7262,21.6189,21.6618,55800.0
2010-06-03 10:20:00,30.29,30.35,30.26,30.31,29500.0,21.6547,21.6976,21.6332,21.669,29500.0
2010-06-03 10:30:00,30.3,30.37,30.27,30.3,58000.0,21.6618,21.7119,21.6404,21.6618,58000.0
2010-06-03 10:40:00,30.32,30.38,30.31,30.35,43900.0,21.6761,21.719,21.669,21.6976,43900.0
2010-06-03 10:50:00,30.35,30.42,30.35,30.38,49000.0,21.6976,21.7476,21.6976,21.719,49000.0
2010-06-03 11:00:00,30.38,30.42,30.35,30.38,37300.0,21.719,21.7476,21.6976,21.719,37300.0
2010-06-03 11:10:00,30.38,30.41,30.28,30.31,49300.0,21.719,21.7405,21.6475,21.669,49300.0
2010-06-03 11:20:00,30.31,30.33,30.25,30.28,49100.0,21.669,21.6833,21.6261,21.6475,49100.0
2010-06-03 11:30:00,30.29,30.35,30.28,30.32,75700.0,21.6547,21.6976,21.6475,21.6761,75700.0
2010-06-03 11:40:00,30.32,30.33,30.27,30.3,47300.0,21.6761,21.6833,21.6404,21.6618,47300.0
2010-06-03 11:50:00,30.31,30.32,30.25,30.27,55300.0,21.669,21.6761,21.6261,21.6404,55300.0
2010-06-03 12:00:00,30.27,30.35,30.17,30.2,112500.0,21.6404,21.6976,21.5689,21.5903,112500.0
2010-06-03 12:10:00,30.21,30.25,30.17,30.19,39000.0,21.5975,21.6261,21.5689,21.5832,39000.0
2010-06-03 12:20:00,30.19,30.19,30.08,30.09,59200.0,21.5832,21.5832,21.5045,21.5117,59200.0
2010-06-03 12:30:00,30.1,30.16,30.06,30.15,67200.0,21.5188,21.5617,21.4903,21.5546,67200.0
2010-06-03 12:40:00,30.15,30.15,30.08,30.09,48500.0,21.5546,21.5546,21.5045,21.5117,48500.0
2010-06-03 12:50:00,30.09,30.09,30.03,30.06,43900.0,21.5117,21.5117,21.4688,21.4903,43900.0
2010-06-03 13:00:00,30.06,30.07,30.01,30.06,60900.0,21.4903,21.4974,21.4545,21.4903,60900.0
2010-06-03 13:10:00,30.05,30.07,30.02,30.03,54500.0,21.4831,21.4974,21.4617,21.4688,54500.0
2010-06-03 13:20:00,30.03,30.04,29.96,29.98,36100.0,21.4688,21.476,21.4188,21.4331,36100.0
2010-06-03 13:30:00,29.99,30.02,29.98,30.02,55300.0,21.4402,21.4617,21.4331,21.4617,55300.0
2010-06-03 13:40:00,30.03,30.13,30.02,30.09,48000.0,21.4688,21.5403,21.4617,21.5117,48000.0
2010-06-03 13:50:00,30.09,30.11,30.06,30.06,41500.0,21.5117,21.526,21.4903,21.4903,41500.0
2010-06-03 14:00:00,30.06,30.12,30.03,30.12,52800.0,21.4903,21.5331,21.4688,21.5331,52800.0
2010-06-03 14:10:00,30.12,30.18,30.11,30.16,83300.0,21.5331,21.576,21.526,21.5617,83300.0
2010-06-03 14:20:00,30.16,30.21,30.14,30.17,94100.0,21.5617,21.5975,21.5474,21.5689,94100.0
2010-06-03 14:30:00,30.16,30.26,30.15,30.21,61800.0,21.5617,21.6332,21.5546,21.5975,61800.0
2010-06-03 14:40:00,30.22,30.25,30.19,30.21,58000.0,21.6046,21.6261,21.5832,21.5975,58000.0
2010-06-03 14:50:00,30.22,30.26,30.18,30.21,61200.0,21.6046,21.6332,21.576,21.5975,61200.0
2010-06-03 15:00:00,30.21,30.25,30.17,30.17,119400.0,21.5975,21.6261,21.5689,21.5689,119400.0
2010-06-03 15:10:00,30.16,30.17,30.07,30.07,78300.0,21.5617,21.5689,21.4974,21.4974,78300.0
2010-06-03 15:20:00,30.08,30.24,30.07,30.23,85800.0,21.5045,21.6189,21.4974,21.6118,85800.0
2010-06-03 15:30:00,30.24,30.24,30.17,30.2,201100.0,21.6189,21.6189,21.5689,21.5903,201100.0
2010-06-03 15:40:00,30.2,30.21,30.07,30.08,271900.0,21.5903,21.5975,21.4974,21.5045,271900.0
2010-06-03 15:50:00,30.08,30.18,30.07,30.16,380100.0,21.5045,21.576,21.4974,21.5617,380100.0
2010-06-04 09:30:00,29.66,29.77,29.52,29.53,89500.0,21.2043,21.2829,21.1042,21.1113,89500.0
2010-06-04 09:40:00,29.54,29.62,29.39,29.47,89300.0,21.1185,21.1757,21.0113,21.0685,89300.0
2010-06-04 09:50:00,29.47,29.56,29.45,29.47,51700.0,21.0685,21.1328,21.0542,21.0685,51700.0
2010-06-04 10:00:00,29.47,29.54,29.4,29.5,70800.0,21.0685,21.1185,21.0184,21.0899,70800.0
2010-06-04 10:10:00,29.51,29.55,29.44,29.54,80200.0,21.097,21.1256,21.047,21.1185,80200.0
2010-06-04 10:20:00,29.53,29.59,29.47,29.54,110400.0,21.1113,21.1542,21.0685,21.1185,110400.0
2010-06-04 10:30:00,29.53,29.55,29.47,29.51,97700.0,21.1113,21.1256,21.0685,21.097,97700.0
2010-06-04 10:40:00,29.51,29.54,29.46,29.49,86500.0,21.097,21.1185,21.0613,21.0828,86500.0
2010-06-04 10:50:00,29.48,29.53,29.45,29.49,68400.0,21.0756,21.1113,21.0542,21.0828,68400.0
2010-06-04 11:00:00,29.49,29.53,29.47,29.49,58900.0,21.0828,21.1113,21.0685,21.0828,58900.0
2010-06-04 11:10:00,29.49,29.52,29.45,29.46,72600.0,21.0828,21.1042,21.0542,21.0613,72600.0
2010-06-04 11:20:00,29.45,29.48,29.31,29.39,131900.0,21.0542,21.0756,20.9541,21.0113,131900.0
2010-06-04 11:30:00,29.39,29.49,29.34,29.47,56100.0,21.0113,21.0828,20.9755,21.0685,56100.0
2010-06-04 11:40:00,29.47,29.49,29.44,29.49,75000.0,21.0685,21.0828,21.047,21.0828,75000.0
2010-06-04 11:50:00,29.5,29.5,29.4,29.42,59300.0,21.0899,21.0899,21.0184,21.0327,59300.0
2010-06-04 12:00:00,29.42,29.43,29.32,29.41,110100.0,21.0327,21.0399,20.9612,21.0256,110100.0
2010-06-04 12:10:00,29.41,29.53,29.41,29.49,110700.0,21.0256,21.1113,21.0256,21.0828,110700.0
2010-06-04 12:20:00,29.49,29.52,29.44,29.45,42100.0,21.0828,21.1042,21.047,21.0542,42100.0
2010-06-04 12:30:00,29.44,29.45,29.39,29.42,47100.0,21.047,21.0542,21.0113,21.0327,47100.0
2010-06-04 12:40:00,29.41,29.44,29.39,29.42,27500.0,21.0256,21.047,21.0113,21.0327,27500.0
2010-06-04 12:50:00,29.42,29.54,29.42,29.54,40100.0,21.0327,21.1185,21.0327,21.1185,40100.0
2010-06-04 13:00:00,29.55,29.56,29.51,29.52,81100.0,21.1256,21.1328,21.097,21.1042,81100.0
2010-06-04 13:10:00,29.53,29.53,29.39,29.41,80300.0,21.1113,21.1113,21.0113,21.0256,80300.0
2010-06-04 13:20:00,29.4,29.43,29.34,29.42,80900.0,21.0184,21.0399,20.9755,21.0327,80900.0
2010-06-04 13:30:00,29.41,29.47,29.33,29.35,90800.0,21.0256,21.0685,20.9684,20.9827,90800.0
2010-06-04 13:40:00,29.35,29.39,29.33,29.35,66800.0,20.9827,21.0113,20.9684,20.9827,66800.0
2010-06-04 13:50:00,29.36,29.38,29.29,29.3,61900.0,20.9898,21.0041,20.9398,20.9469,61900.0
2010-06-04 14:00:00,29.3,29.33,29.23,29.24,64100.0,20.9469,20.9684,20.8969,20.904,64100.0
2010-06-04 14:10:00,29.25,29.32,29.23,29.24,69100.0,20.9112,20.9612,20.8969,20.904,69100.0
2010-06-04 14:20:00,29.23,29.31,29.2,29.24,92900.0,20.8969,20.9541,20.8754,20.904,92900.0
2010-06-04 14:30:00,29.24,29.26,29.16,29.17,83300.0,20.904,20.9183,20.8468,20.854,83300.0
2010-06-04 14:40:00,29.16,29.21,29.07,29.08,93400.0,20.8468,20.8826,20.7825,20.7896,93400.0
2010-06-04 14:50:00,29.09,29.14,28.97,29.0,173700.0,20.7968,20.8325,20.711,20.7324,173700.0
2010-06-04 15:00:00,29.0,29.11,28.99,29.09,202400.0,20.7324,20.8111,20.7253,20.7968,202400.0
2010-06-04 15:10:00,29.1,29.13,29.01,29.06,104400.0,20.8039,20.8254,20.7396,20.7753,104400.0
2010-06-04 15:20:00,29.07,29.09,28.94,28.97,118300.0,20.7825,20.7968,20.6895,20.711,118300.0
2010-06-04 15:30:00,28.97,29.07,28.96,29.02,203800.0,20.711,20.7825,20.7038,20.7467,203800.0
2010-06-04 15:40:00,29.03,29.05,28.86,28.99,460500.0,20.7539,20.7682,20.6324,20.7253,460500.0
2010-06-04 15:50:00,28.99,29.0,28.85,28.93,987000.0,20.7253,20.7324,20.6252,20.6824,987000.0
2010-06-07 09:30:00,29.07,29.18,28.95,29.1,102000.0,20.7825,20.8611,20.6967,20.8039,102000.0
2010-06-07 09:40:00,29.09,29.16,28.98,29.15,79300.0,20.7968,20.8468,20.7181,20.8397,79300.0
2010-06-07 09:50:00,29.14,29.31,29.1,29.27,89100.0,20.8325,20.9541,20.8039,20.9255,89100.0
2010-06-07 10:00:00,29.27,29.39,29.18,29.34,80300.0,20.9255,21.0113,20.8611,20.9755,80300.0
2010-06-07 10:10:00,29.34,29.36,29.28,29.31,81100.0,20.9755,20.9898,20.9326,20.9541,81100.0
2010-06-07 10:20:00,29.31,29.37,29.26,29.3,70700.0,20.9541,20.997,20.9183,20.9469,70700.0
2010-06-07 10:30:00,29.3,29.3,29.13,29.15,111000.0,20.9469,20.9469,20.8254,20.8397,111000.0
2010-06-07 10:40:00,29.15,29.19,29.02,29.1,96100.0,20.8397,20.8683,20.7467,20.8039,96100.0
2010-06-07 10:50:00,29.11,29.13,28.99,29.03,91200.0,20.8111,20.8254,20.7253,20.7539,91200.0
2010-06-07 11:00:00,29.04,29.13,29.04,29.12,82800.0,20.761,20.8254,20.761,20.8182,82800.0
2010-06-07 11:10:00,29.12,29.13,28.99,29.08,64500.0,20.8182,20.8254,20.7253,20.7896,64500.0
2010-06-07 11:20:00,29.09,29.2,29.07,29.18,77700.0,20.7968,20.8754,20.7825,20.8611,77700.0
2010-06-07 11:30:00,29.18,29.2,29.12,29.16,54800.0,20.8611,20.8754,20.8182,20.8468,54800.0
2010-06-07 11:40:00,29.15,29.24,29.13,29.13,52600.0,20.8397,20.904,20.8254,20.8254,52600.0
2010-06-07 11:50:00,29.14,29.22,29.14,29.22,31200.0,20.8325,20.8897,20.8325,20.8897,31200.0
2010-06-07 12:00:00,29.21,29.28,29.18,29.25,53200.0,20.8826,20.9326,20.8611,20.9112,53200.0
2010-06-07 12:10:00,29.25,29.27,29.21,29.23,36400.0,20.9112,20.9255,20.8826,20.8969,36400.0
2010-06-07 12:20:00,29.23,29.29,29.2,29.2,42000.0,20.8969,20.9398,20.8754,20.8754,42000.0
2010-06-07 12:30:00,29.2,29.2,29.16,29.19,35000.0,20.8754,20.8754,20.8468,20.8683,35000.0
2010-06-07 12:40:00,29.19,29.23,29.18,29.22,43900.0,20.8683,20.8969,20.8611,20.8897,43900.0
2010-06-07 12:50:00,29.22,29.27,29.22,29.24,47400.0,20.8897,20.9255,20.8897,20.904,47400.0
2010-06-07 13:00:00,29.24,29.24,29.19,29.23,48300.0,20.904,20.904,20.8683,20.8969,48300.0
2010-06-07 13:10:00,29.24,29.26,29.2,29.24,53600.0,20.904,20.9183,20.8754,20.904,53600.0
2010-06-07 13:20:00,29.24,29.28,29.18,29.27,78600.0,20.904,20.9326,20.8611,20.9255,78600.0
2010-06-07 13:30:00,29.28,29.3,29.22,29.22,47000.0,20.9326,20.9469,20.8897,20.8897,47000.0
2010-06-07 13:40:00,29.22,29.23,29.14,29.17,87100.0,20.8897,20.8969,20.8325,20.854,87100.0
2010-06-07 13:50:00,29.17,29.19,29.12,29.16,49800.0,20.854,20.8683,20.8182,20.8468,49800.0
2010-06-07 14:00:00,29.16,29.19,29.12,29.16,61300.0,20.8468,20.8683,20.8182,20.8468,61300.0
2010-06-07 14:10:00,29.17,29.19,29.13,29.16,82200.0,20.854,20.8683,20.8254,20.8468,82200.0
2010-06-07 14:20:00,29.16,29.19,29.11,29.18,63400.0,20.8468,20.8683,20.8111,20.8611,63400.0
2010-06-07 14:30:00,29.18,29.21,29.11,29.12,65900.0,20.8611,20.8826,20.8111,20.8182,65900.0
2010-06-07 14:40:00,29.12,29.13,29.02,29.06,93400.0,20.8182,20.8254,20.7467,20.7753,93400.0
2010-06-07 14:50:00,29.06,29.07,29.01,29.03,122900.0,20.7753,20.7825,20.7396,20.7539,122900.0
2010-06-07 15:00:00,29.04,29.1,29.03,29.08,208600.0,20.761,20.8039,20.7539,20.7896,208600.0
2010-06-07 15:10:00,29.08,29.09,28.91,28.94,162600.0,20.7896,20.7968,20.6681,20.6895,162600.0
2010-06-07 15:20:00,28.94,28.95,28.78,28.78,225300.0,20.6895,20.6967,20.5752,20.5752,225300.0
2010-06-07 15:30:00,28.79,28.89,28.77,28.83,202200.0,20.5823,20.6538,20.568,20.6109,202200.0
2010-06-07 15:40:00,28.82,28.83,28.69,28.75,351800.0,20.6038,20.6109,20.5108,20.5537,351800.0
2010-06-07 15:50:00,28.76,28.83,28.66,28.69,610400.0,20.5609,20.6109,20.4894,20.5108,610400.0
2010-06-08 09:30:00,28.79,29.03,28.75,28.88,82700.0,20.5823,20.7539,20.5537,20.6467,82700.0
2010-06-08 09:40:00,28.89,28.9,28.73,28.78,58900.0,20.6538,20.661,20.5394,20.5752,58900.0
2010-06-08 09:50:00,28.77,28.85,28.69,28.83,97900.0,20.568,20.6252,20.5108,20.6109,97900.0
2010-06-08 10:00:00,28.82,29.0,28.82,28.92,99700.0,20.6038,20.7324,20.6038,20.6753,99700.0
2010-06-08 10:10:00,28.92,28.94,28.75,28.78,59900.0,20.6753,20.6895,20.5537,20.5752,59900.0
2010-06-08 10:20:00,28.77,28.91,28.75,28.88,86000.0,20.568,20.6681,20.5537,20.6467,86000.0
2010-06-08 10:30:00,28.87,28.91,28.71,28.71,53400.0,20.6395,20.6681,20.5251,20.5251,53400.0
2010-06-08 10:40:00,28.7,28.73,28.55,28.58,100400.0,20.518,20.5394,20.4107,20.4322,100400.0
2010-06-08 10:50:00,28.59,28.66,28.51,28.64,108200.0,20.4393,20.4894,20.3821,20.4751,108200.0
2010-06-08 11:00:00,28.63,28.66,28.46,28.52,92100.0,20.4679,20.4894,20.3464,20.3893,92100.0
2010-06-08 11:10:00,28.51,28.54,28.41,28.53,106900.0,20.3821,20.4036,20.3106,20.3964,106900.0
2010-06-08 11:20:00,28.53,28.71,28.53,28.57,136700.0,20.3964,20.5251,20.3964,20.425,136700.0
2010-06-08 11:30:00,28.56,28.71,28.56,28.69,129300.0,20.4179,20.5251,20.4179,20.5108,129300.0
2010-06-08 11:40:00,28.69,28.77,28.64,28.77,81700.0,20.5108,20.568,20.4751,20.568,81700.0
2010-06-08 11:50:00,28.77,28.87,28.75,28.76,136100.0,20.568,20.6395,20.5537,20.5609,136100.0
2010-06-08 12:00:00,28.77,28.82,28.7,28.7,66000.0,20.568,20.6038,20.518,20.518,66000.0
2010-06-08 12:10:00,28.71,28.72,28.62,28.68,113300.0,20.5251,20.5323,20.4608,20.5037,113300.0
2010-06-08 12:20:00,28.68,28.68,28.61,28.65,31000.0,20.5037,20.5037,20.4536,20.4822,31000.0
2010-06-08 12:30:00,28.64,28.73,28.64,28.73,32200.0,20.4751,20.5394,20.4751,20.5394,32200.0
2010-06-08 12:40:00,28.73,28.76,28.71,28.73,74800.0,20.5394,20.5609,20.5251,20.5394,74800.0
2010-06-08 12:50:00,28.72,28.82,28.72,28.81,65100.0,20.5323,20.6038,20.5323,20.5966,65100.0
2010-06-08 13:00:00,28.81,28.83,28.75,28.78,63300.0,20.5966,20.6109,20.5537,20.5752,63300.0
2010-06-08 13:10:00,28.77,28.77,28.7,28.74,59700.0,20.568,20.568,20.518,20.5466,59700.0
2010-06-08 13:20:00,28.75,28.75,28.65,28.65,59400.0,20.5537,20.5537,20.4822,20.4822,59400.0
2010-06-08 13:30:00,28.66,28.68,28.49,28.53,109500.0,20.4894,20.5037,20.3678,20.3964,109500.0
2010-06-08 13:40:00,28.54,28.57,28.47,28.47,85200.0,20.4036,20.425,20.3535,20.3535,85200.0
2010-06-08 13:50:00,28.48,28.53,28.42,28.53,97700.0,20.3607,20.3964,20.3178,20.3964,97700.0
2010-06-08 14:00:00,28.54,28.59,28.52,28.55,57500.0,20.4036,20.4393,20.3893,20.4107,57500.0
2010-06-08 14:10:00,28.56,28.62,28.51,28.61,77900.0,20.4179,20.4608,20.3821,20.4536,77900.0
2010-06-08 14:20:00,28.63,28.78,28.63,28.76,97400.0,20.4679,20.5752,20.4679,20.5609,97400.0
2010-06-08 14:30:00,28.76,28.86,28.74,28.8,91700.0,20.5609,20.6324,20.5466,20.5895,91700.0
2010-06-08 14:40:00,28.81,28.89,28.8,28.87,99700.0,20.5966,20.6538,20.5895,20.6395,99700.0
2010-06-08 14:50:00,28.88,28.88,28.77,28.79,130500.0,20.6467,20.6467,20.568,20.5823,130500.0
2010-06-08 15:00:00,28.79,28.85,28.74,28.83,133100.0,20.5823,20.6252,20.5466,20.6109,133100.0
2010-06-08 15:10:00,28.83,28.84,28.71,28.74,86800.0,20.6109,20.6181,20.5251,20.5466,86800.0
2010-06-08 15:20:00,28.75,28.96,28.75,28.96,141300.0,20.5537,20.7038,20.5537,20.7038,141300.0
2010-06-08 15:30:00,28.96,29.11,28.96,29.07,226300.0,20.7038,20.8111,20.7038,20.7825,226300.0
2010-06-08 15:40:00,29.08,29.17,29.04,29.08,290700.0,20.7896,20.854,20.761,20.7896,290700.0
2010-06-08 15:50:00,29.07,29.26,29.07,29.22,624100.0,20.7825,20.9183,20.7825,20.8897,624100.0
2010-06-09 09:30:00,29.31,29.37,29.08,29.13,175000.0,20.9541,20.997,20.7896,20.8254,175000.0
2010-06-09 09:40:00,29.13,29.18,29.01,29.06,74200.0,20.8254,20.8611,20.7396,20.7753,74200.0
2010-06-09 09:50:00,29.06,29.15,29.03,29.07,82100.0,20.7753,20.8397,20.7539,20.7825,82100.0
2010-06-09 10:00:00,29.07,29.11,29.0,29.01,117000.0,20.7825,20.8111,20.7324,20.7396,117000.0
2010-06-09 10:10:00,29.01,29.05,28.98,29.03,67600.0,20.7396,20.7682,20.7181,20.7539,67600.0
2010-06-09 10:20:00,29.04,29.13,29.03,29.07,78000.0,20.761,20.8254,20.7539,20.7825,78000.0
2010-06-09 10:30:00,29.07,29.15,29.05,29.08,78400.0,20.7825,20.8397,20.7682,20.7896,78400.0
2010-06-09 10:40:00,29.06,29.21,29.05,29.17,59500.0,20.7753,20.8826,20.7682,20.854,59500.0
2010-06-09 10:50:00,29.16,29.18,29.11,29.17,54600.0,20.8468,20.8611,20.8111,20.854,54600.0
2010-06-09 11:00:00,29.17,29.28,29.13,29.24,114000.0,20.854,20.9326,20.8254,20.904,114000.0
2010-06-09 11:10:00,29.24,29.28,29.22,29.23,127600.0,20.904,20.9326,20.8897,20.8969,127600.0
2010-06-09 11:20:00,29.23,29.39,29.23,29.37,71500.0,20.8969,21.0113,20.8969,20.997,71500.0
2010-06-09 11:30:00,29.37,29.42,29.34,29.39,48600.0,20.997,21.0327,20.9755,21.0113,48600.0
2010-06-09 11:40:00,29.38,29.45,29.36,29.39,59000.0,21.0041,21.0542,20.9898,21.0113,59000.0
2010-06-09 11:50:00,29.39,29.47,29.37,29.41,38200.0,21.0113,21.0685,20.997,21.0256,38200.0
2010-06-09 12:00:00,29.41,29.44,29.39,29.44,34100.0,21.0256,21.047,21.0113,21.047,34100.0
2010-06-09 12:10:00,29.43,29.44,29.39,29.42,37400.0,21.0399,21.047,21.0113,21.0327,37400.0
2010-06-09 12:20:00,29.42,29.49,29.41,29.44,35200.0,21.0327,21.0828,21.0256,21.047,35200.0
2010-06-09 12:30:00,29.44,29.44,29.34,29.39,40900.0,21.047,21.047,20.9755,21.0113,40900.0
2010-06-09 12:40:00,29.39,29.4,29.33,29.4,31600.0,21.0113,21.0184,20.9684,21.0184,31600.0
2010-06-09 12:50:00,29.4,29.4,29.28,29.29,46500.0,21.0184,21.0184,20.9326,20.9398,46500.0
2010-06-09 13:00:00,29.29,29.3,29.25,29.27,36400.0,20.9398,20.9469,20.9112,20.9255,36400.0
2010-06-09 13:10:00,29.27,29.34,29.26,29.34,26400.0,20.9255,20.9755,20.9183,20.9755,26400.0
2010-06-09 13:20:00,29.35,29.39,29.32,29.32,23600.0,20.9827,21.0113,20.9612,20.9612,23600.0
2010-06-09 13:30:00,29.32,29.35,29.27,29.28,36700.0,20.9612,20.9827,20.9255,20.9326,36700.0
2010-06-09 13:40:00,29.27,29.33,29.25,29.3,47300.0,20.9255,20.9684,20.9112,20.9469,47300.0
2010-06-09 13:50:00,29.29,29.34,29.28,29.32,69400.0,20.9398,20.9755,20.9326,20.9612,69400.0
2010-06-09 14:00:00,29.33,29.34,29.2,29.22,99800.0,20.9684,20.9755,20.8754,20.8897,99800.0
2010-06-09 14:10:00,29.2,29.3,29.18,29.28,59900.0,20.8754,20.9469,20.8611,20.9326,59900.0
2010-06-09 14:20:00,29.26,29.34,29.22,29.33,103200.0,20.9183,20.9755,20.8897,20.9684,103200.0
2010-06-09 14:30:00,29.33,29.33,29.25,29.27,110500.0,20.9684,20.9684,20.9112,20.9255,110500.0
2010-06-09 14:40:00,29.28,29.3,29.16,29.19,76600.0,20.9326,20.9469,20.8468,20.8683,76600.0
2010-06-09 14:50:00,29.19,29.19,29.02,29.04,96000.0,20.8683,20.8683,20.7467,20.761,96000.0
2010-06-09 15:00:00,29.03,29.12,29.01,29.09,101600.0,20.7539,20.8182,20.7396,20.7968,101600.0
2010-06-09 15:10:00,29.09,29.09,28.89,28.91,159800.0,20.7968,20.7968,20.6538,20.6681,159800.0
2010-06-09 15:20:00,28.9,29.01,28.84,29.0,144000.0,20.661,20.7396,20.6181,20.7324,144000.0
2010-06-09 15:30:00,29.01,29.02,28.83,28.87,203400.0,20.7396,20.7467,20.6109,20.6395,203400.0
2010-06-09 15:40:00,28.87,28.92,28.82,28.86,207500.0,20.6395,20.6753,20.6038,20.6324,207500.0
2010-06-09 15:50:00,28.87,28.88,28.76,28.85,554500.0,20.6395,20.6467,20.5609,20.6252,554500.0
2010-06-10 09:30:00,29.19,29.38,29.03,29.37,137500.0,20.8683,21.0041,20.7539,20.997,137500.0
2010-06-10 09:40:00,29.36,29.47,29.3,29.36,68700.0,20.9898,21.0685,20.9469,20.9898,68700.0
2010-06-10 09:50:00,29.36,29.6,29.36,29.53,78300.0,20.9898,21.1614,20.9898,21.1113,78300.0
2010-06-10 10:00:00,29.54,29.64,29.48,29.49,73000.0,21.1185,21.19,21.0756,21.0828,73000.0
2010-06-10 10:10:00,29.49,29.53,29.41,29.44,48500.0,21.0828,21.1113,21.0256,21.047,48500.0
2010-06-10 10:20:00,29.43,29.45,29.35,29.37,51800.0,21.0399,21.0542,20.9827,20.997,51800.0
2010-06-10 10:30:00,29.37,29.42,29.31,29.34,41000.0,20.997,21.0327,20.9541,20.9755,41000.0
2010-06-10 10:40:00,29.33,29.36,29.27,29.31,68500.0,20.9684,20.9898,20.9255,20.9541,68500.0
2010-06-10 10:50:00,29.32,29.4,29.3,29.37,49400.0,20.9612,21.0184,20.9469,20.997,49400.0
2010-06-10 11:00:00,29.37,29.48,29.36,29.47,49300.0,20.997,21.0756,20.9898,21.0685,49300.0
2010-06-10 11:10:00,29.47,29.54,29.46,29.49,58200.0,21.0685,21.1185,21.0613,21.0828,58200.0
2010-06-10 11:20:00,29.49,29.52,29.46,29.47,39300.0,21.0828,21.1042,21.0613,21.0685,39300.0
2010-06-10 11:30:00,29.46,29.52,29.46,29.52,48900.0,21.0613,21.1042,21.0613,21.1042,48900.0
2010-06-10 11:40:00,29.51,29.53,29.45,29.47,73300.0,21.097,21.1113,21.0542,21.0685,73300.0
2010-06-10 11:50:00,29.46,29.55,29.46,29.52,68700.0,21.0613,21.1256,21.0613,21.1042,68700.0
2010-06-10 12:00:00,29.53,29.55,29.35,29.36,69400.0,21.1113,21.1256,20.9827,20.9898,69400.0
2010-06-10 12:10:00,29.36,29.46,29.35,29.4,45700.0,20.9898,21.0613,20.9827,21.0184,45700.0
2010-06-10 12:20:00,29.41,29.51,29.41,29.5,81500.0,21.0256,21.097,21.0256,21.0899,81500.0
2010-06-10 12:30:00,29.49,29.53,29.41,29.44,50300.0,21.0828,21.1113,21.0256,21.047,50300.0
2010-06-10 12:40:00,29.45,29.46,29.34,29.38,48900.0,21.0542,21.0613,20.9755,21.0041,48900.0
2010-06-10 12:50:00,29.38,29.45,29.38,29.43,43500.0,21.0041,21.0542,21.0041,21.0399,43500.0
2010-06-10 13:00:00,29.43,29.43,29.35,29.39,87500.0,21.0399,21.0399,20.9827,21.0113,87500.0
2010-06-10 13:10:00,29.38,29.45,29.35,29.39,56200.0,21.0041,21.0542,20.9827,21.0113,56200.0
2010-06-10 13:20:00,29.39,29.48,29.35,29.46,73900.0,21.0113,21.0756,20.9827,21.0613,73900.0
2010-06-10 13:30:00,29.47,29.51,29.45,29.51,72300.0,21.0685,21.097,21.0542,21.097,72300.0
2010-06-10 13:40:00,29.5,29.52,29.45,29.52,45000.0,21.0899,21.1042,21.0542,21.1042,45000.0
2010-06-10 13:50:00,29.52,29.52,29.45,29.46,59700.0,21.1042,21.1042,21.0542,21.0613,59700.0
2010-06-10 14:00:00,29.46,29.46,29.37,29.39,43500.0,21.0613,21.0613,20.997,21.0113,43500.0
2010-06-10 14:10:00,29.39,29.51,29.38,29.47,85500.0,21.0113,21.097,21.0041,21.0685,85500.0
2010-06-10 14:20:00,29.47,29.51,29.46,29.49,54800.0,21.0685,21.097,21.0613,21.0828,54800.0
2010-06-10 14:30:00,29.49,29.53,29.47,29.47,161000.0,21.0828,21.1113,21.0685,21.0685,161000.0
2010-06-10 14:40:00,29.48,29.54,29.47,29.52,247300.0,21.0756,21.1185,21.0685,21.1042,247300.0
2010-06-10 14:50:00,29.52,29.58,29.5,29.52,120900.0,21.1042,21.1471,21.0899,21.1042,120900.0
2010-06-10 15:00:00,29.52,29.6,29.49,29.59,125700.0,21.1042,21.1614,21.0828,21.1542,125700.0
2010-06-10 15:10:00,29.59,29.66,29.52,29.65,159700.0,21.1542,21.2043,21.1042,21.1971,159700.0
2010-06-10 15:20:00,29.65,29.79,29.65,29.76,345700.0,21.1971,21.2972,21.1971,21.2758,345700.0
2010-06-10 15:30:00,29.77,29.81,29.63,29.63,231700.0,21.2829,21.3115,21.1828,21.1828,231700.0
2010-06-10 15:40:00,29.64,29.76,29.61,29.73,243400.0,21.19,21.2758,21.1685,21.2543,243400.0
2010-06-10 15:50:00,29.73,29.85,29.72,29.82,514900.0,21.2543,21.3401,21.2472,21.3187,514900.0
2010-06-11 09:30:00,29.59,29.59,29.23,29.24,221200.0,21.1542,21.1542,20.8969,20.904,221200.0
2010-06-11 09:40:00,29.25,29.36,29.23,29.31,90600.0,20.9112,20.9898,20.8969,20.9541,90600.0
2010-06-11 09:50:00,29.31,29.45,29.3,29.43,89300.0,20.9541,21.0542,20.9469,21.0399,89300.0
2010-06-11 10:00:00,29.44,29.64,29.41,29.59,79800.0,21.047,21.19,21.0256,21.1542,79800.0
2010-06-11 10:10:00,29.58,29.62,29.52,29.56,61400.0,21.1471,21.1757,21.1042,21.1328,61400.0
2010-06-11 10:20:00,29.56,29.62,29.53,29.56,52300.0,21.1328,21.1757,21.1113,21.1328,52300.0
2010-06-11 10:30:00,29.56,29.61,29.46,29.46,52600.0,21.1328,21.1685,21.0613,21.0613,52600.0
2010-06-11 10:40:00,29.46,29.52,29.43,29.49,55100.0,21.0613,21.1042,21.0399,21.0828,55100.0
2010-06-11 10:50:00,29.48,29.48,29.41,29.45,53600.0,21.0756,21.0756,21.0256,21.0542,53600.0
2010-06-11 11:00:00,29.46,29.47,29.42,29.42,45200.0,21.0613,21.0685,21.0327,21.0327,45200.0
2010-06-11 11:10:00,29.43,29.45,29.36,29.37,70700.0,21.0399,21.0542,20.9898,20.997,70700.0
2010-06-11 11:20:00,29.37,29.45,29.37,29.42,55000.0,20.997,21.0542,20.997,21.0327,55000.0
2010-06-11 11:30:00,29.42,29.52,29.42,29.45,35200.0,21.0327,21.1042,21.0327,21.0542,35200.0
2010-06-11 11:40:00,29.45,29.5,29.43,29.49,33300.0,21.0542,21.0899,21.0399,21.0828,33300.0
2010-06-11 11:50:00,29.49,29.56,29.49,29.56,25000.0,21.0828,21.1328,21.0828,21.1328,25000.0
2010-06-11 12:00:00,29.56,29.59,29.54,29.59,28600.0,21.1328,21.1542,21.1185,21.1542,28600.0
2010-06-11 12:10:00,29.59,29.6,29.52,29.54,38000.0,21.1542,21.1614,21.1042,21.1185,38000.0
2010-06-11 12:20:00,29.54,29.54,29.44,29.47,35900.0,21.1185,21.1185,21.047,21.0685,35900.0
2010-06-11 12:30:00,29.48,29.51,29.43,29.47,24800.0,21.0756,21.097,21.0399,21.0685,24800.0
2010-06-11 12:40:00,29.47,29.54,29.47,29.53,22700.0,21.0685,21.1185,21.0685,21.1113,22700.0
2010-06-11 12:50:00,29.52,29.52,29.48,29.48,21900.0,21.1042,21.1042,21.0756,21.0756,21900.0
2010-06-11 13:00:00,29.49,29.56,29.49,29.55,30300.0,21.0828,21.1328,21.0828,21.1256,30300.0
2010-06-11 13:10:00,29.55,29.58,29.54,29.58,16300.0,21.1256,21.1471,21.1185,21.1471,16300.0
2010-06-11 13:20:00,29.57,29.58,29.53,29.55,19300.0,21.1399,21.1471,21.1113,21.1256,19300.0
2010-06-11 13:30:00,29.55,29.59,29.55,29.58,29800.0,21.1256,21.1542,21.1256,21.1471,29800.0
2010-06-11 13:40:00,29.58,29.58,29.52,29.52,24400.0,21.1471,21.1471,21.1042,21.1042,24400.0
2010-06-11 13:50:00,29.51,29.54,29.47,29.51,23900.0,21.097,21.1185,21.0685,21.097,23900.0
2010-06-11 14:00:00,29.51,29.62,29.5,29.6,54800.0,21.097,21.1757,21.0899,21.1614,54800.0
2010-06-11 14:10:00,29.6,29.61,29.56,29.57,94800.0,21.1614,21.1685,21.1328,21.1399,94800.0
2010-06-11 14:20:00,29.57,29.59,29.54,29.57,80000.0,21.1399,21.1542,21.1185,21.1399,80000.0
2010-06-11 14:30:00,29.58,29.61,29.57,29.58,41400.0,21.1471,21.1685,21.1399,21.1471,41400.0
2010-06-11 14:40:00,29.59,29.71,29.58,29.7,109000.0,21.1542,21.24,21.1471,21.2329,109000.0
2010-06-11 14:50:00,29.7,29.74,29.68,29.71,78600.0,21.2329,21.2615,21.2186,21.24,78600.0
2010-06-11 15:00:00,29.71,29.76,29.66,29.67,89400.0,21.24,21.2758,21.2043,21.2114,89400.0
2010-06-11 15:10:00,29.66,29.67,29.61,29.65,61600.0,21.2043,21.2114,21.1685,21.1971,61600.0
2010-06-11 15:20:00,29.64,29.75,29.62,29.74,77800.0,21.19,21.2686,21.1757,21.2615,77800.0
2010-06-11 15:30:00,29.74,29.86,29.72,29.86,163300.0,21.2615,21.3473,21.2472,21.3473,163300.0
2010-06-11 15:40:00,29.86,29.99,29.85,29.98,150400.0,21.3473,21.4402,21.3401,21.4331,150400.0
2010-06-11 15:50:00,29.98,29.99,29.92,29.96,264200.0,21.4331,21.4402,21.3902,21.4188,264200.0
2010-06-14 09:30:00,30.21,30.38,29.96,29.98,223300.0,21.5975,21.719,21.4188,21.4331,223300.0
2010-06-14 09:40:00,29.97,30.15,29.96,30.1,104700.0,21.4259,21.5546,21.4188,21.5188,104700.0
2010-06-14 09:50:00,30.11,30.13,30.02,30.11,90800.0,21.526,21.5403,21.4617,21.526,90800.0
2010-06-14 10:00:00,30.11,30.13,30.03,30.03,87200.0,21.526,21.5403,21.4688,21.4688,87200.0
2010-06-14 10:10:00,30.03,30.19,30.02,30.19,76000.0,21.4688,21.5832,21.4617,21.5832,76000.0
2010-06-14 10:20:00,30.19,30.23,30.17,30.2,61600.0,21.5832,21.6118,21.5689,21.5903,61600.0
2010-06-14 10:30:00,30.21,30.24,30.16,30.23,59500.0,21.5975,21.6189,21.5617,21.6118,59500.0
2010-06-14 10:40:00,30.23,30.25,30.18,30.24,86000.0,21.6118,21.6261,21.576,21.6189,86000.0
2010-06-14 10:50:00,30.25,30.38,30.24,30.38,95400.0,21.6261,21.719,21.6189,21.719,95400.0
2010-06-14 11:00:00,30.37,30.45,30.35,30.44,116500.0,21.7119,21.7691,21.6976,21.7619,116500.0
2010-06-14 11:10:00,30.44,30.5,30.43,30.47,107900.0,21.7619,21.8048,21.7548,21.7834,107900.0
2010-06-14 11:20:00,30.48,30.55,30.47,30.49,75800.0,21.7905,21.8406,21.7834,21.7977,75800.0
2010-06-14 11:30:00,30.49,30.5,30.45,30.45,60800.0,21.7977,21.8048,21.7691,21.7691,60800.0
2010-06-14 11:40:00,30.45,30.46,30.41,30.43,60400.0,21.7691,21.7762,21.7405,21.7548,60400.0
2010-06-14 11:50:00,30.43,30.45,30.38,30.38,60800.0,21.7548,21.7691,21.719,21.719,60800.0
2010-06-14 12:00:00,30.38,30.43,30.36,30.38,67400.0,21.719,21.7548,21.7047,21.719,67400.0
2010-06-14 12:10:00,30.38,30.39,30.33,30.33,46200.0,21.719,21.7262,21.6833,21.6833,46200.0
2010-06-14 12:20:00,30.33,30.35,30.29,30.31,49600.0,21.6833,21.6976,21.6547,21.669,49600.0
2010-06-14 12:30:00,30.31,30.31,30.24,30.25,67600.0,21.669,21.669,21.6189,21.6261,67600.0
2010-06-14 12:40:00,30.25,30.3,30.24,30.24,38000.0,21.6261,21.6618,21.6189,21.6189,38000.0
2010-06-14 12:50:00,30.24,30.26,30.18,30.19,46200.0,21.6189,21.6332,21.576,21.5832,46200.0
2010-06-14 13:00:00,30.19,30.25,30.13,30.2,79600.0,21.5832,21.6261,21.5403,21.5903,79600.0
2010-06-14 13:10:00,30.2,30.26,30.17,30.24,43100.0,21.5903,21.6332,21.5689,21.6189,43100.0
2010-06-14 13:20:00,30.25,30.28,30.24,30.24,22500.0,21.6261,21.6475,21.6189,21.6189,22500.0
2010-06-14 13:30:00,30.25,30.33,30.25,30.31,24000.0,21.6261,21.6833,21.6261,21.669,24000.0
2010-06-14 13:40:00,30.31,30.32,30.27,30.27,14400.0,21.669,21.6761,21.6404,21.6404,14400.0
2010-06-14 13:50:00,30.26,30.27,30.2,30.2,35200.0,21.6332,21.6404,21.5903,21.5903,35200.0
2010-06-14 14:00:00,30.2,30.21,30.15,30.2,50900.0,21.5903,21.5975,21.5546,21.5903,50900.0
2010-06-14 14:10:00,30.2,30.24,30.1,30.14,35400.0,21.5903,21.6189,21.5188,21.5474,35400.0
2010-06-14 14:20:00,30.15,30.19,30.11,30.17,50400.0,21.5546,21.5832,21.526,21.5689,50400.0
2010-06-14 14:30:00,30.17,30.17,30.08,30.12,90900.0,21.5689,21.5689,21.5045,21.5331,90900.0
2010-06-14 14:40:00,30.11,30.22,30.1,30.2,51100.0,21.526,21.6046,21.5188,21.5903,51100.0
2010-06-14 14:50:00,30.19,30.26,30.18,30.25,36200.0,21.5832,21.6332,21.576,21.6261,36200.0
2010-06-14 15:00:00,30.25,30.28,30.17,30.21,57600.0,21.6261,21.6475,21.5689,21.5975,57600.0
2010-06-14 15:10:00,30.23,30.27,30.19,30.23,48500.0,21.6118,21.6404,21.5832,21.6118,48500.0
2010-06-14 15:20:00,30.23,30.24,30.12,30.14,72000.0,21.6118,21.6189,21.5331,21.5474,72000.0
2010-06-14 15:30:00,30.14,30.15,30.0,30.01,143600.0,21.5474,21.5546,21.4474,21.4545,143600.0
2010-06-14 15:40:00,30.02,30.1,29.96,30.06,171000.0,21.4617,21.5188,21.4188,21.4903,171000.0
2010-06-14 15:50:00,30.06,30.07,29.93,29.97,415500.0,21.4903,21.4974,21.3973,21.4259,415500.0
2010-06-15 09:30:00,30.13,30.2,29.92,30.02,111000.0,21.5403,21.5903,21.3902,21.4617,111000.0
2010-06-15 09:40:00,30.03,30.13,29.95,30.07,68900.0,21.4688,21.5403,21.4116,21.4974,68900.0
2010-06-15 09:50:00,30.05,30.1,30.05,30.07,54000.0,21.4831,21.5188,21.4831,21.4974,54000.0
2010-06-15 10:00:00,30.06,30.08,29.98,30.02,63800.0,21.4903,21.5045,21.4331,21.4617,63800.0
2010-06-15 10:10:00,30.02,30.05,29.99,30.02,53800.0,21.4617,21.4831,21.4402,21.4617,53800.0
2010-06-15 10:20:00,30.02,30.08,29.98,30.05,53200.0,21.4617,21.5045,21.4331,21.4831,53200.0
2010-06-15 10:30:00,30.04,30.18,30.03,30.16,80700.0,21.476,21.576,21.4688,21.5617,80700.0
2010-06-15 10:40:00,30.15,30.22,30.14,30.21,35600.0,21.5546,21.6046,21.5474,21.5975,35600.0
2010-06-15 10:50:00,30.21,30.25,30.17,30.21,31200.0,21.5975,21.6261,21.5689,21.5975,31200.0
2010-06-15 11:00:00,30.21,30.23,30.18,30.18,35200.0,21.5975,21.6118,21.576,21.576,35200.0
2010-06-15 11:10:00,30.18,30.2,30.17,30.19,57100.0,21.576,21.5903,21.5689,21.5832,57100.0
2010-06-15 11:20:00,30.19,30.25,30.19,30.19,64300.0,21.5832,21.6261,21.5832,21.5832,64300.0
2010-06-15 11:30:00,30.19,30.21,30.16,30.19,33300.0,21.5832,21.5975,21.5617,21.5832,33300.0
2010-06-15 11:40:00,30.2,30.24,30.18,30.18,24600.0,21.5903,21.6189,21.576,21.576,24600.0
2010-06-15 11:50:00,30.19,30.27,30.19,30.24,26600.0,21.5832,21.6404,21.5832,21.6189,26600.0
2010-06-15 12:00:00,30.25,30.29,30.25,30.28,18600.0,21.6261,21.6547,21.6261,21.6475,18600.0
2010-06-15 12:10:00,30.27,30.28,30.23,30.23,28500.0,21.6404,21.6475,21.6118,21.6118,28500.0
2010-06-15 12:20:00,30.23,30.27,30.22,30.23,17900.0,21.6118,21.6404,21.6046,21.6118,17900.0
2010-06-15 12:30:00,30.24,30.27,30.23,30.23,26900.0,21.6189,21.6404,21.6118,21.6118,26900.0
2010-06-15 12:40:00,30.22,30.22,30.18,30.18,34400.0,21.6046,21.6046,21.576,21.576,34400.0
2010-06-15 12:50:00,30.19,30.26,30.19,30.25,20000.0,21.5832,21.6332,21.5832,21.6261,20000.0
2010-06-15 13:00:00,30.25,30.25,30.21,30.21,35000.0,21.6261,21.6261,21.5975,21.5975,35000.0
2010-06-15 13:10:00,30.21,30.37,30.2,30.35,59900.0,21.5975,21.7119,21.5903,21.6976,59900.0
2010-06-15 13:20:00,30.35,30.36,30.32,30.32,34200.0,21.6976,21.7047,21.6761,21.6761,34200.0
2010-06-15 13:30:00,30.32,30.37,30.29,30.35,31200.0,21.6761,21.7119,21.6547,21.6976,31200.0
2010-06-15 13:40:00,30.34,30.34,30.3,30.31,33000.0,21.6904,21.6904,21.6618,21.669,33000.0
2010-06-15 13:50:00,30.31,30.36,30.31,30.36,16900.0,21.669,21.7047,21.669,21.7047,16900.0
2010-06-15 14:00:00,30.37,30.42,30.36,30.42,33900.0,21.7119,21.7476,21.7047,21.7476,33900.0
2010-06-15 14:10:00,30.42,30.45,30.39,30.45,65600.0,21.7476,21.7691,21.7262,21.7691,65600.0
2010-06-15 14:20:00,30.46,30.52,30.46,30.51,108600.0,21.7762,21.8191,21.7762,21.812,108600.0
2010-06-15 14:30:00,30.51,30.51,30.47,30.49,51300.0,21.812,21.812,21.7834,21.7977,51300.0
2010-06-15 14:40:00,30.49,30.52,30.47,30.52,95000.0,21.7977,21.8191,21.7834,21.8191,95000.0
2010-06-15 14:50:00,30.51,30.54,30.5,30.5,75600.0,21.812,21.8334,21.8048,21.8048,75600.0
2010-06-15 15:00:00,30.5,30.51,30.47,30.49,56000.0,21.8048,21.812,21.7834,21.7977,56000.0
2010-06-15 15:10:00,30.48,30.59,30.48,30.57,145300.0,21.7905,21.8692,21.7905,21.8549,145300.0
2010-06-15 15:20:00,30.57,30.62,30.57,30.59,134300.0,21.8549,21.8906,21.8549,21.8692,134300.0
2010-06-15 15:30:00,30.59,30.64,30.53,30.61,149800.0,21.8692,21.9049,21.8263,21.8835,149800.0
2010-06-15 15:40:00,30.62,30.63,30.55,30.62,182300.0,21.8906,21.8977,21.8406,21.8906,182300.0
2010-06-15 15:50:00,30.62,30.72,30.62,30.65,394200.0,21.8906,21.9621,21.8906,21.912,394200.0
2010-06-16 09:30:00,30.49,30.51,30.34,30.47,118200.0,21.7977,21.812,21.6904,21.7834,118200.0
2010-06-16 09:40:00,30.45,30.5,30.42,30.47,87800.0,21.7691,21.8048,21.7476,21.7834,87800.0
2010-06-16 09:50:00,30.47,30.47,30.33,30.41,124500.0,21.7834,21.7834,21.6833,21.7405,124500.0
2010-06-16 10:00:00,30.42,30.51,30.42,30.45,53900.0,21.7476,21.812,21.7476,21.7691,53900.0
2010-06-16 10:10:00,30.46,30.47,30.39,30.45,105200.0,21.7762,21.7834,21.7262,21.7691,105200.0
2010-06-16 10:20:00,30.45,30.45,30.34,30.34,67200.0,21.7691,21.7691,21.6904,21.6904,67200.0
2010-06-16 10:30:00,30.33,30.35,30.23,30.27,130300.0,21.6833,21.6976,21.6118,21.6404,130300.0
2010-06-16 10:40:00,30.27,30.31,30.25,30.26,55400.0,21.6404,21.669,21.6261,21.6332,55400.0
2010-06-16 10:50:00,30.25,30.32,30.23,30.31,80700.0,21.6261,21.6761,21.6118,21.669,80700.0
2010-06-16 11:00:00,30.31,30.4,30.26,30.35,77800.0,21.669,21.7333,21.6332,21.6976,77800.0
2010-06-16 11:10:00,30.35,30.39,30.34,30.34,59800.0,21.6976,21.7262,21.6904,21.6904,59800.0
2010-06-16 11:20:00,30.34,30.39,30.31,30.37,61900.0,21.6904,21.7262,21.669,21.7119,61900.0
2010-06-16 11:30:00,30.37,30.4,30.34,30.37,55900.0,21.7119,21.7333,21.6904,21.7119,55900.0
2010-06-16 11:40:00,30.37,30.4,30.35,30.36,51100.0,21.7119,21.7333,21.6976,21.7047,51100.0
2010-06-16 11:50:00,30.36,30.39,30.34,30.38,43900.0,21.7047,21.7262,21.6904,21.719,43900.0
2010-06-16 12:00:00,30.38,30.45,30.36,30.43,76300.0,21.719,21.7691,21.7047,21.7548,76300.0
2010-06-16 12:10:00,30.43,30.43,30.39,30.42,36000.0,21.7548,21.7548,21.7262,21.7476,36000.0
2010-06-16 12:20:00,30.42,30.48,30.41,30.47,31000.0,21.7476,21.7905,21.7405,21.7834,31000.0
2010-06-16 12:30:00,30.47,30.48,30.42,30.42,31300.0,21.7834,21.7905,21.7476,21.7476,31300.0
2010-06-16 12:40:00,30.42,30.43,30.39,30.39,30800.0,21.7476,21.7548,21.7262,21.7262,30800.0
2010-06-16 12:50:00,30.39,30.42,30.37,30.41,33000.0,21.7262,21.7476,21.7119,21.7405,33000.0
2010-06-16 13:00:00,30.4,30.43,30.38,30.4,43200.0,21.7333,21.7548,21.719,21.7333,43200.0
2010-06-16 13:10:00,30.41,30.41,30.3,30.31,81600.0,21.7405,21.7405,21.6618,21.669,81600.0
2010-06-16 13:20:00,30.32,30.36,30.31,30.31,65900.0,21.6761,21.7047,21.669,21.669,65900.0
2010-06-16 13:30:00,30.32,30.32,30.25,30.29,121900.0,21.6761,21.6761,21.6261,21.6547,121900.0
2010-06-16 13:40:00,30.28,30.29,30.25,30.28,61700.0,21.6475,21.6547,21.6261,21.6475,61700.0
2010-06-16 13:50:00,30.28,30.34,30.27,30.33,63500.0,21.6475,21.6904,21.6404,21.6833,63500.0
2010-06-16 14:00:00,30.33,30.37,30.33,30.37,55300.0,21.6833,21.7119,21.6833,21.7119,55300.0
2010-06-16 14:10:00,30.37,30.37,30.31,30.31,70000.0,21.7119,21.7119,21.669,21.669,70000.0
2010-06-16 14:20:00,30.31,30.32,30.24,30.27,93500.0,21.669,21.6761,21.6189,21.6404,93500.0
2010-06-16 14:30:00,30.26,30.33,30.21,30.21,159100.0,21.6332,21.6833,21.5975,21.5975,159100.0
2010-06-16 14:40:00,30.21,30.27,30.17,30.26,126200.0,21.5975,21.6404,21.5689,21.6332,126200.0
2010-06-16 14:50:00,30.26,30.3,30.21,30.26,100800.0,21.6332,21.6618,21.5975,21.6332,100800.0
2010-06-16 15:00:00,30.26,30.29,30.21,30.26,82400.0,21.6332,21.6547,21.5975,21.6332,82400.0
2010-06-16 15:10:00,30.27,30.31,30.21,30.22,108500.0,21.6404,21.669,21.5975,21.6046,108500.0
2010-06-16 15:20:00,30.21,30.22,30.14,30.14,162400.0,21.5975,21.6046,21.5474,21.5474,162400.0
2010-06-16 15:30:00,30.15,30.23,30.11,30.2,205900.0,21.5546,21.6118,21.526,21.5903,205900.0
2010-06-16 15:40:00,30.2,30.25,30.14,30.19,575200.0,21.5903,21.6261,21.5474,21.5832,575200.0
2010-06-16 15:50:00,30.18,30.27,30.18,30.19,649300.0,21.576,21.6404,21.576,21.5832,649300.0
2010-06-17 09:30:00,30.33,30.37,30.19,30.21,101800.0,21.6833,21.7119,21.5832,21.5975,101800.0
2010-06-17 09:40:00,30.22,30.23,30.16,30.21,78500.0,21.6046,21.6118,21.5617,21.5975,78500.0
2010-06-17 09:50:00,30.2,30.26,30.18,30.24,68600.0,21.5903,21.6332,21.576,21.6189,68600.0
2010-06-17 10:00:00,30.24,30.24,30.09,30.2,150900.0,21.6189,21.6189,21.5117,21.5903,150900.0
2010-06-17 10:10:00,30.2,30.22,30.06,30.11,124200.0,21.5903,21.6046,21.4903,21.526,124200.0
2010-06-17 10:20:00,30.1,30.14,30.0,30.03,175300.0,21.5188,21.5474,21.4474,21.4688,175300.0
2010-06-17 10:30:00,30.03,30.04,29.94,29.96,143500.0,21.4688,21.476,21.4045,21.4188,143500.0
2010-06-17 10:40:00,29.97,30.01,29.92,29.99,103100.0,21.4259,21.4545,21.3902,21.4402,103100.0
2010-06-17 10:50:00,29.98,30.0,29.94,29.95,97200.0,21.4331,21.4474,21.4045,21.4116,97200.0
2010-06-17 11:00:00,29.94,30.0,29.91,30.0,90100.0,21.4045,21.4474,21.383,21.4474,90100.0
2010-06-17 11:10:00,30.01,30.02,29.97,29.98,51800.0,21.4545,21.4617,21.4259,21.4331,51800.0
2010-06-17 11:20:00,29.97,30.0,29.93,29.93,105700.0,21.4259,21.4474,21.3973,21.3973,105700.0
2010-06-17 11:30:00,29.94,30.05,29.93,30.01,86100.0,21.4045,21.4831,21.3973,21.4545,86100.0
2010-06-17 11:40:00,30.01,30.09,29.99,30.07,55300.0,21.4545,21.5117,21.4402,21.4974,55300.0
2010-06-17 11:50:00,30.07,30.1,30.03,30.04,35300.0,21.4974,21.5188,21.4688,21.476,35300.0
2010-06-17 12:00:00,30.04,30.05,30.0,30.03,50000.0,21.476,21.4831,21.4474,21.4688,50000.0
2010-06-17 12:10:00,30.03,30.04,29.99,30.01,36400.0,21.4688,21.476,21.4402,21.4545,36400.0
2010-06-17 12:20:00,30.01,30.08,29.98,30.02,44600.0,21.4545,21.5045,21.4331,21.4617,44600.0
2010-06-17 12:30:00,30.02,30.04,30.0,30.03,26200.0,21.4617,21.476,21.4474,21.4688,26200.0
2010-06-17 12:40:00,30.03,30.05,29.99,30.0,44600.0,21.4688,21.4831,21.4402,21.4474,44600.0
2010-06-17 12:50:00,30.0,30.05,30.0,30.03,24300.0,21.4474,21.4831,21.4474,21.4688,24300.0
2010-06-17 13:00:00,30.03,30.09,30.0,30.02,144700.0,21.4688,21.5117,21.4474,21.4617,144700.0
2010-06-17 13:10:00,30.02,30.11,30.01,30.1,142300.0,21.4617,21.526,21.4545,21.5188,142300.0
2010-06-17 13:20:00,30.1,30.12,30.05,30.09,99000.0,21.5188,21.5331,21.4831,21.5117,99000.0
2010-06-17 13:30:00,30.08,30.1,30.06,30.07,45400.0,21.5045,21.5188,21.4903,21.4974,45400.0
2010-06-17 13:40:00,30.08,30.09,30.05,30.08,48500.0,21.5045,21.5117,21.4831,21.5045,48500.0
2010-06-17 13:50:00,30.08,30.15,30.06,30.12,71300.0,21.5045,21.5546,21.4903,21.5331,71300.0
2010-06-17 14:00:00,30.12,30.14,30.09,30.09,58300.0,21.5331,21.5474,21.5117,21.5117,58300.0
2010-06-17 14:10:00,30.08,30.1,30.06,30.08,67400.0,21.5045,21.5188,21.4903,21.5045,67400.0
2010-06-17 14:20:00,30.07,30.09,29.98,30.0,163600.0,21.4974,21.5117,21.4331,21.4474,163600.0
2010-06-17 14:30:00,30.0,30.02,29.99,30.0,99200.0,21.4474,21.4617,21.4402,21.4474,99200.0
2010-06-17 14:40:00,30.0,30.0,29.91,29.92,89500.0,21.4474,21.4474,21.383,21.3902,89500.0
2010-06-17 14:50:00,29.93,29.99,29.92,29.98,86100.0,21.3973,21.4402,21.3902,21.4331,86100.0
2010-06-17 15:00:00,29.98,29.99,29.91,29.93,102600.0,21.4331,21.4402,21.383,21.3973,102600.0
2010-06-17 15:10:00,29.94,29.96,29.87,29.92,109000.0,21.4045,21.4188,21.3544,21.3902,109000.0
2010-06-17 15:20:00,29.91,29.96,29.9,29.91,107200.0,21.383,21.4188,21.3759,21.383,107200.0
2010-06-17 15:30:00,29.91,30.01,29.91,29.99,248200.0,21.383,21.4545,21.383,21.4402,248200.0
2010-06-17 15:40:00,29.99,30.02,29.97,30.0,674700.0,21.4402,21.4617,21.4259,21.4474,674700.0
2010-06-17 15:50:00,30.0,30.06,29.99,30.05,806000.0,21.4474,21.4903,21.4402,21.4831,806000.0
2010-06-18 09:30:00,30.17,30.24,30.04,30.15,846200.0,21.5689,21.6189,21.476,21.5546,846200.0
2010-06-18 09:40:00,30.15,30.42,30.15,30.4,120200.0,21.5546,21.7476,21.5546,21.7333,120200.0
2010-06-18 09:50:00,30.41,30.41,30.31,30.32,90600.0,21.7405,21.7405,21.669,21.6761,90600.0
2010-06-18 10:00:00,30.32,30.36,30.22,30.25,171800.0,21.6761,21.7047,21.6046,21.6261,171800.0
2010-06-18 10:10:00,30.25,30.3,30.2,30.26,197600.0,21.6261,21.6618,21.5903,21.6332,197600.0
2010-06-18 10:20:00,30.27,30.33,30.23,30.31,158700.0,21.6404,21.6833,21.6118,21.669,158700.0
2010-06-18 10:30:00,30.32,30.42,30.31,30.4,122500.0,21.6761,21.7476,21.669,21.7333,122500.0
2010-06-18 10:40:00,30.41,30.44,30.37,30.43,52600.0,21.7405,21.7619,21.7119,21.7548,52600.0
2010-06-18 10:50:00,30.44,30.45,30.39,30.41,93800.0,21.7619,21.7691,21.7262,21.7405,93800.0
2010-06-18 11:00:00,30.41,30.44,30.39,30.44,65900.0,21.7405,21.7619,21.7262,21.7619,65900.0
2010-06-18 11:10:00,30.43,30.44,30.38,30.4,40700.0,21.7548,21.7619,21.719,21.7333,40700.0
2010-06-18 11:20:00,30.4,30.41,30.36,30.37,59600.0,21.7333,21.7405,21.7047,21.7119,59600.0
2010-06-18 11:30:00,30.37,30.44,30.35,30.37,108600.0,21.7119,21.7619,21.6976,21.7119,108600.0
2010-06-18 11:40:00,30.38,30.4,30.35,30.4,50400.0,21.719,21.7333,21.6976,21.7333,50400.0
2010-06-18 11:50:00,30.41,30.42,30.37,30.4,42000.0,21.7405,21.7476,21.7119,21.7333,42000.0
2010-06-18 12:00:00,30.41,30.47,30.41,30.45,61200.0,21.7405,21.7834,21.7405,21.7691,61200.0
2010-06-18 12:10:00,30.45,30.46,30.43,30.46,28000.0,21.7691,21.7762,21.7548,21.7762,28000.0
2010-06-18 12:20:00,30.46,30.46,30.41,30.45,69200.0,21.7762,21.7762,21.7405,21.7691,69200.0
2010-06-18 12:30:00,30.45,30.49,30.44,30.49,77300.0,21.7691,21.7977,21.7619,21.7977,77300.0
2010-06-18 12:40:00,30.49,30.5,30.48,30.5,33800.0,21.7977,21.8048,21.7905,21.8048,33800.0
2010-06-18 12:50:00,30.49,30.55,30.49,30.5,83400.0,21.7977,21.8406,21.7977,21.8048,83400.0
2010-06-18 13:00:00,30.5,30.53,30.47,30.51,47100.0,21.8048,21.8263,21.7834,21.812,47100.0
2010-06-18 13:10:00,30.5,30.56,30.5,30.54,57000.0,21.8048,21.8477,21.8048,21.8334,57000.0
2010-06-18 13:20:00,30.54,30.56,30.53,30.55,26900.0,21.8334,21.8477,21.8263,21.8406,26900.0
2010-06-18 13:30:00,30.55,30.57,30.54,30.55,30800.0,21.8406,21.8549,21.8334,21.8406,30800.0
2010-06-18 13:40:00,30.55,30.56,30.47,30.49,65300.0,21.8406,21.8477,21.7834,21.7977,65300.0
2010-06-18 13:50:00,30.49,30.51,30.47,30.49,34500.0,21.7977,21.812,21.7834,21.7977,34500.0
2010-06-18 14:00:00,30.49,30.5,30.46,30.47,37200.0,21.7977,21.8048,21.7762,21.7834,37200.0
2010-06-18 14:10:00,30.47,30.5,30.46,30.48,53800.0,21.7834,21.8048,21.7762,21.7905,53800.0
2010-06-18 14:20:00,30.48,30.51,30.46,30.51,56400.0,21.7905,21.812,21.7762,21.812,56400.0
2010-06-18 14:30:00,30.51,30.51,30.46,30.51,42200.0,21.812,21.812,21.7762,21.812,42200.0
2010-06-18 14:40:00,30.5,30.52,30.47,30.48,60700.0,21.8048,21.8191,21.7834,21.7905,60700.0
2010-06-18 14:50:00,30.48,30.51,30.48,30.5,30900.0,21.7905,21.812,21.7905,21.8048,30900.0
2010-06-18 15:00:00,30.5,30.5,30.44,30.45,68000.0,21.8048,21.8048,21.7619,21.7691,68000.0
2010-06-18 15:10:00,30.45,30.48,30.44,30.45,93200.0,21.7691,21.7905,21.7619,21.7691,93200.0
2010-06-18 15:20:00,30.45,30.53,30.44,30.5,193500.0,21.7691,21.8263,21.7619,21.8048,193500.0
2010-06-18 15:30:00,30.5,30.51,30.46,30.49,75500.0,21.8048,21.812,21.7762,21.7977,75500.0
2010-06-18 15:40:00,30.49,30.61,30.48,30.6,180900.0,21.7977,21.8835,21.7905,21.8763,180900.0
2010-06-18 15:50:00,30.61,30.61,30.56,30.57,417300.0,21.8835,21.8835,21.8477,21.8549,417300.0
2010-06-21 09:30:00,30.84,30.93,30.63,30.81,120200.0,22.0479,22.1122,21.8977,22.0264,120200.0
2010-06-21 09:40:00,30.81,30.9,30.79,30.88,132600.0,22.0264,22.0908,22.0121,22.0765,132600.0
2010-06-21 09:50:00,30.88,30.9,30.79,30.81,90700.0,22.0765,22.0908,22.0121,22.0264,90700.0
2010-06-21 10:00:00,30.8,30.9,30.8,30.83,59900.0,22.0193,22.0908,22.0193,22.0407,59900.0
2010-06-21 10:10:00,30.82,30.84,30.77,30.78,74900.0,22.0336,22.0479,21.9978,22.005,74900.0
2010-06-21 10:20:00,30.78,30.82,30.72,30.73,67200.0,22.005,22.0336,21.9621,21.9692,67200.0
2010-06-21 10:30:00,30.72,30.78,30.7,30.76,72600.0,21.9621,22.005,21.9478,21.9907,72600.0
2010-06-21 10:40:00,30.76,30.79,30.7,30.7,48300.0,21.9907,22.0121,21.9478,21.9478,48300.0
2010-06-21 10:50:00,30.7,30.71,30.66,30.67,60900.0,21.9478,21.9549,21.9192,21.9263,60900.0
2010-06-21 11:00:00,30.68,30.72,30.66,30.71,65100.0,21.9335,21.9621,21.9192,21.9549,65100.0
2010-06-21 11:10:00,30.7,30.72,30.69,30.69,35900.0,21.9478,21.9621,21.9406,21.9406,35900.0
2010-06-21 11:20:00,30.68,30.71,30.67,30.71,47800.0,21.9335,21.9549,21.9263,21.9549,47800.0
2010-06-21 11:30:00,30.71,30.73,30.68,30.69,52700.0,21.9549,21.9692,21.9335,21.9406,52700.0
2010-06-21 11:40:00,30.69,30.7,30.65,30.66,43600.0,21.9406,21.9478,21.912,21.9192,43600.0
2010-06-21 11:50:00,30.65,30.72,30.62,30.72,100100.0,21.912,21.9621,21.8906,21.9621,100100.0
2010-06-21 12:00:00,30.72,30.72,30.64,30.69,60700.0,21.9621,21.9621,21.9049,21.9406,60700.0
2010-06-21 12:10:00,30.69,30.69,30.65,30.66,19900.0,21.9406,21.9406,21.912,21.9192,19900.0
2010-06-21 12:20:00,30.66,30.66,30.6,30.61,52200.0,21.9192,21.9192,21.8763,21.8835,52200.0
2010-06-21 12:30:00,30.61,30.63,30.59,30.6,38200.0,21.8835,21.8977,21.8692,21.8763,38200.0
2010-06-21 12:40:00,30.61,30.64,30.59,30.63,42500.0,21.8835,21.9049,21.8692,21.8977,42500.0
2010-06-21 12:50:00,30.63,30.64,30.59,30.62,42300.0,21.8977,21.9049,21.8692,21.8906,42300.0
2010-06-21 13:00:00,30.62,30.63,30.6,30.63,56100.0,21.8906,21.8977,21.8763,21.8977,56100.0
2010-06-21 13:10:00,30.63,30.68,30.61,30.62,73700.0,21.8977,21.9335,21.8835,21.8906,73700.0
2010-06-21 13:20:00,30.61,30.66,30.6,30.63,54800.0,21.8835,21.9192,21.8763,21.8977,54800.0
2010-06-21 13:30:00,30.64,30.64,30.53,30.54,46800.0,21.9049,21.9049,21.8263,21.8334,46800.0
2010-06-21 13:40:00,30.54,30.56,30.47,30.5,56000.0,21.8334,21.8477,21.7834,21.8048,56000.0
2010-06-21 13:50:00,30.49,30.53,30.47,30.47,58800.0,21.7977,21.8263,21.7834,21.7834,58800.0
2010-06-21 14:00:00,30.47,30.5,30.45,30.49,45600.0,21.7834,21.8048,21.7691,21.7977,45600.0
2010-06-21 14:10:00,30.5,30.59,30.49,30.54,87300.0,21.8048,21.8692,21.7977,21.8334,87300.0
2010-06-21 14:20:00,30.55,30.6,30.51,30.53,55400.0,21.8406,21.8763,21.812,21.8263,55400.0
2010-06-21 14:30:00,30.53,30.54,30.5,30.5,58500.0,21.8263,21.8334,21.8048,21.8048,58500.0
2010-06-21 14:40:00,30.5,30.52,30.46,30.46,64100.0,21.8048,21.8191,21.7762,21.7762,64100.0
2010-06-21 14:50:00,30.47,30.48,30.4,30.41,72500.0,21.7834,21.7905,21.7333,21.7405,72500.0
2010-06-21 15:00:00,30.41,30.47,30.4,30.41,108400.0,21.7405,21.7834,21.7333,21.7405,108400.0
2010-06-21 15:10:00,30.41,30.42,30.25,30.25,170500.0,21.7405,21.7476,21.6261,21.6261,170500.0
2010-06-21 15:20:00,30.25,30.27,30.18,30.2,144700.0,21.6261,21.6404,21.576,21.5903,144700.0
2010-06-21 15:30:00,30.2,30.25,30.19,30.24,162300.0,21.5903,21.6261,21.5832,21.6189,162300.0
2010-06-21 15:40:00,30.24,30.24,30.1,30.23,270800.0,21.6189,21.6189,21.5188,21.6118,270800.0
2010-06-21 15:50:00,30.23,30.29,30.2,30.27,525400.0,21.6118,21.6547,21.5903,21.6404,525400.0
2010-06-22 09:30:00,30.26,30.45,30.2,30.35,81800.0,21.6332,21.7691,21.5903,21.6976,81800.0
2010-06-22 09:40:00,30.36,30.58,30.36,30.56,94100.0,21.7047,21.862,21.7047,21.8477,94100.0
2010-06-22 09:50:00,30.57,30.59,30.51,30.52,75600.0,21.8549,21.8692,21.812,21.8191,75600.0
2010-06-22 10:00:00,30.51,30.56,30.46,30.49,120500.0,21.812,21.8477,21.7762,21.7977,120500.0
2010-06-22 10:10:00,30.5,30.59,30.49,30.58,162900.0,21.8048,21.8692,21.7977,21.862,162900.0
2010-06-22 10:20:00,30.57,30.58,30.49,30.53,109000.0,21.8549,21.862,21.7977,21.8263,109000.0
2010-06-22 10:30:00,30.52,30.52,30.41,30.43,86700.0,21.8191,21.8191,21.7405,21.7548,86700.0
2010-06-22 10:40:00,30.43,30.55,30.43,30.55,271700.0,21.7548,21.8406,21.7548,21.8406,271700.0
2010-06-22 10:50:00,30.55,30.73,30.55,30.73,228600.0,21.8406,21.9692,21.8406,21.9692,228600.0
2010-06-22 11:00:00,30.72,30.84,30.7,30.83,251600.0,21.9621,22.0479,21.9478,22.0407,251600.0
2010-06-22 11:10:00,30.83,30.83,30.76,30.79,161900.0,22.0407,22.0407,21.9907,22.0121,161900.0
2010-06-22 11:20:00,30.79,30.95,30.76,30.95,198200.0,22.0121,22.1265,21.9907,22.1265,198200.0
2010-06-22 11:30:00,30.95,31.04,30.9,31.0,213900.0,22.1265,22.1909,22.0908,22.1623,213900.0
2010-06-22 11:40:00,31.0,31.03,30.95,31.03,111200.0,22.1623,22.1837,22.1265,22.1837,111200.0
2010-06-22 11:50:00,31.03,31.04,30.97,31.01,138100.0,22.1837,22.1909,22.1408,22.1694,138100.0
2010-06-22 12:00:00,31.0,31.01,30.93,30.97,89200.0,22.1623,22.1694,22.1122,22.1408,89200.0
2010-06-22 12:10:00,30.97,30.99,30.93,30.94,88000.0,22.1408,22.1551,22.1122,22.1194,88000.0
2010-06-22 12:20:00,30.94,30.95,30.88,30.88,150600.0,22.1194,22.1265,22.0765,22.0765,150600.0
2010-06-22 12:30:00,30.88,30.9,30.81,30.82,56500.0,22.0765,22.0908,22.0264,22.0336,56500.0
2010-06-22 12:40:00,30.82,30.9,30.81,30.89,93100.0,22.0336,22.0908,22.0264,22.0836,93100.0
2010-06-22 12:50:00,30.89,30.91,30.85,30.9,128200.0,22.0836,22.0979,22.055,22.0908,128200.0
2010-06-22 13:00:00,30.9,30.93,30.89,30.9,73300.0,22.0908,22.1122,22.0836,22.0908,73300.0
2010-06-22 13:10:00,30.89,30.91,30.84,30.85,183000.0,22.0836,22.0979,22.0479,22.055,183000.0
2010-06-22 13:20:00,30.85,30.85,30.78,30.8,83500.0,22.055,22.055,22.005,22.0193,83500.0
2010-06-22 13:30:00,30.8,30.81,30.74,30.76,39500.0,22.0193,22.0264,21.9764,21.9907,39500.0
2010-06-22 13:40:00,30.77,30.84,30.75,30.84,45500.0,21.9978,22.0479,21.9835,22.0479,45500.0
2010-06-22 13:50:00,30.84,30.85,30.82,30.83,77700.0,22.0479,22.055,22.0336,22.0407,77700.0
2010-06-22 14:00:00,30.83,30.83,30.7,30.7,75200.0,22.0407,22.0407,21.9478,21.9478,75200.0
2010-06-22 14:10:00,30.7,30.79,30.69,30.78,60200.0,21.9478,22.0121,21.9406,22.005,60200.0
2010-06-22 14:20:00,30.77,30.8,30.75,30.8,101600.0,21.9978,22.0193,21.9835,22.0193,101600.0
2010-06-22 14:30:00,30.79,30.8,30.73,30.75,172800.0,22.0121,22.0193,21.9692,21.9835,172800.0
2010-06-22 14:40:00,30.75,30.76,30.6,30.62,162600.0,21.9835,21.9907,21.8763,21.8906,162600.0
2010-06-22 14:50:00,30.61,30.66,30.58,30.65,284700.0,21.8835,21.9192,21.862,21.912,284700.0
2010-06-22 15:00:00,30.65,30.69,30.6,30.65,175700.0,21.912,21.9406,21.8763,21.912,175700.0
2010-06-22 15:10:00,30.64,30.71,30.64,30.7,188200.0,21.9049,21.9549,21.9049,21.9478,188200.0
2010-06-22 15:20:00,30.7,30.7,30.61,30.64,245800.0,21.9478,21.9478,21.8835,21.9049,245800.0
2010-06-22 15:30:00,30.63,30.66,30.55,30.65,399400.0,21.8977,21.9192,21.8406,21.912,399400.0
2010-06-22 15:40:00,30.66,30.66,30.57,30.57,237300.0,21.9192,21.9192,21.8549,21.8549,237300.0
2010-06-22 15:50:00,30.57,30.59,30.49,30.55,885700.0,21.8549,21.8692,21.7977,21.8406,885700.0
2010-06-23 09:30:00,30.53,30.53,30.31,30.43,205800.0,21.8263,21.8263,21.669,21.7548,205800.0
2010-06-23 09:40:00,30.41,30.45,30.32,30.4,161000.0,21.7405,21.7691,21.6761,21.7333,161000.0
2010-06-23 09:50:00,30.4,30.51,30.39,30.48,90700.0,21.7333,21.812,21.7262,21.7905,90700.0
2010-06-23 10:00:00,30.47,30.47,30.17,30.26,611600.0,21.7834,21.7834,21.5689,21.6332,611600.0
2010-06-23 10:10:00,30.26,30.39,30.25,30.39,348300.0,21.6332,21.7262,21.6261,21.7262,348300.0
2010-06-23 10:20:00,30.38,30.38,30.32,30.35,159900.0,21.719,21.719,21.6761,21.6976,159900.0
2010-06-23 10:30:00,30.35,30.42,30.31,30.34,167500.0,21.6976,21.7476,21.669,21.6904,167500.0
2010-06-23 10:40:00,30.33,30.43,30.27,30.41,131400.0,21.6833,21.7548,21.6404,21.7405,131400.0
2010-06-23 10:50:00,30.41,30.47,30.39,30.41,167800.0,21.7405,21.7834,21.7262,21.7405,167800.0
2010-06-23 11:00:00,30.41,30.41,30.36,30.39,56800.0,21.7405,21.7405,21.7047,21.7262,56800.0
2010-06-23 11:10:00,30.39,30.41,30.33,30.39,154000.0,21.7262,21.7405,21.6833,21.7262,154000.0
2010-06-23 11:20:00,30.39,30.46,30.37,30.43,63400.0,21.7262,21.7762,21.7119,21.7548,63400.0
2010-06-23 11:30:00,30.43,30.44,30.38,30.39,42900.0,21.7548,21.7619,21.719,21.7262,42900.0
2010-06-23 11:40:00,30.39,30.42,30.37,30.37,45000.0,21.7262,21.7476,21.7119,21.7119,45000.0
2010-06-23 11:50:00,30.36,30.38,30.28,30.32,44000.0,21.7047,21.719,21.6475,21.6761,44000.0
2010-06-23 12:00:00,30.31,30.32,30.28,30.3,58300.0,21.669,21.6761,21.6475,21.6618,58300.0
2010-06-23 12:10:00,30.3,30.3,30.24,30.28,108100.0,21.6618,21.6618,21.6189,21.6475,108100.0
2010-06-23 12:20:00,30.28,30.35,30.27,30.33,52500.0,21.6475,21.6976,21.6404,21.6833,52500.0
2010-06-23 12:30:00,30.33,30.35,30.29,30.32,65000.0,21.6833,21.6976,21.6547,21.6761,65000.0
2010-06-23 12:40:00,30.33,30.44,30.33,30.44,79400.0,21.6833,21.7619,21.6833,21.7619,79400.0
2010-06-23 12:50:00,30.44,30.48,30.4,30.45,164800.0,21.7619,21.7905,21.7333,21.7691,164800.0
2010-06-23 13:00:00,30.45,30.49,30.41,30.46,77400.0,21.7691,21.7977,21.7405,21.7762,77400.0
2010-06-23 13:10:00,30.46,30.49,30.41,30.43,51700.0,21.7762,21.7977,21.7405,21.7548,51700.0
2010-06-23 13:20:00,30.42,30.47,30.39,30.46,76600.0,21.7476,21.7834,21.7262,21.7762,76600.0
2010-06-23 13:30:00,30.45,30.48,30.42,30.46,57600.0,21.7691,21.7905,21.7476,21.7762,57600.0
2010-06-23 13:40:00,30.47,30.47,30.4,30.41,59400.0,21.7834,21.7834,21.7333,21.7405,59400.0
2010-06-23 13:50:00,30.42,30.45,30.4,30.42,53300.0,21.7476,21.7691,21.7333,21.7476,53300.0
2010-06-23 14:00:00,30.41,30.48,30.39,30.46,154200.0,21.7405,21.7905,21.7262,21.7762,154200.0
2010-06-23 14:10:00,30.47,30.48,30.37,30.39,235800.0,21.7834,21.7905,21.7119,21.7262,235800.0
2010-06-23 14:20:00,30.39,30.44,30.31,30.44,284200.0,21.7262,21.7619,21.669,21.7619,284200.0
2010-06-23 14:30:00,30.45,30.67,30.45,30.63,238100.0,21.7691,21.9263,21.7691,21.8977,238100.0
2010-06-23 14:40:00,30.64,30.66,30.54,30.55,143100.0,21.9049,21.9192,21.8334,21.8406,143100.0
2010-06-23 14:50:00,30.54,30.54,30.39,30.44,202600.0,21.8334,21.8334,21.7262,21.7619,202600.0
2010-06-23 15:00:00,30.45,30.5,30.36,30.41,444900.0,21.7691,21.8048,21.7047,21.7405,444900.0
2010-06-23 15:10:00,30.43,30.5,30.4,30.43,174000.0,21.7548,21.8048,21.7333,21.7548,174000.0
2010-06-23 15:20:00,30.43,30.48,30.36,30.44,249700.0,21.7548,21.7905,21.7047,21.7619,249700.0
2010-06-23 15:30:00,30.45,30.46,30.36,30.43,224400.0,21.7691,21.7762,21.7047,21.7548,224400.0
2010-06-23 15:40:00,30.44,30.5,30.4,30.49,297400.0,21.7619,21.8048,21.7333,21.7977,297400.0
2010-06-23 15:50:00,30.49,30.51,30.42,30.46,336700.0,21.7977,21.812,21.7476,21.7762,336700.0
2010-06-24 09:30:00,30.25,30.35,30.13,30.21,112700.0,21.6261,21.6976,21.5403,21.5975,112700.0
2010-06-24 09:40:00,30.2,30.27,30.14,30.15,71200.0,21.5903,21.6404,21.5474,21.5546,71200.0
2010-06-24 09:50:00,30.14,30.14,29.98,30.06,125400.0,21.5474,21.5474,21.4331,21.4903,125400.0
2010-06-24 10:00:00,30.07,30.2,30.06,30.12,175500.0,21.4974,21.5903,21.4903,21.5331,175500.0
2010-06-24 10:10:00,30.11,30.14,30.02,30.13,129900.0,21.526,21.5474,21.4617,21.5403,129900.0
2010-06-24 10:20:00,30.14,30.19,30.1,30.14,119400.0,21.5474,21.5832,21.5188,21.5474,119400.0
2010-06-24 10:30:00,30.14,30.17,30.03,30.17,113900.0,21.5474,21.5689,21.4688,21.5689,113900.0
2010-06-24 10:40:00,30.17,30.18,30.0,30.12,107200.0,21.5689,21.576,21.4474,21.5331,107200.0
2010-06-24 10:50:00,30.12,30.13,29.98,30.03,109100.0,21.5331,21.5403,21.4331,21.4688,109100.0
2010-06-24 11:00:00,30.02,30.02,29.85,29.91,113500.0,21.4617,21.4617,21.3401,21.383,113500.0
2010-06-24 11:10:00,29.91,29.91,29.85,29.86,108500.0,21.383,21.383,21.3401,21.3473,108500.0
2010-06-24 11:20:00,29.86,29.87,29.79,29.79,86500.0,21.3473,21.3544,21.2972,21.2972,86500.0
2010-06-24 11:30:00,29.8,29.89,29.77,29.88,107600.0,21.3044,21.3687,21.2829,21.3616,107600.0
2010-06-24 11:40:00,29.88,29.92,29.86,29.9,95700.0,21.3616,21.3902,21.3473,21.3759,95700.0
2010-06-24 11:50:00,29.89,29.89,29.75,29.76,150800.0,21.3687,21.3687,21.2686,21.2758,150800.0
2010-06-24 12:00:00,29.77,29.88,29.77,29.84,75300.0,21.2829,21.3616,21.2829,21.333,75300.0
2010-06-24 12:10:00,29.85,29.85,29.78,29.79,64600.0,21.3401,21.3401,21.2901,21.2972,64600.0
2010-06-24 12:20:00,29.79,29.83,29.73,29.74,90100.0,21.2972,21.3258,21.2543,21.2615,90100.0
2010-06-24 12:30:00,29.74,29.76,29.68,29.72,63400.0,21.2615,21.2758,21.2186,21.2472,63400.0
2010-06-24 12:40:00,29.72,29.76,29.69,29.73,82000.0,21.2472,21.2758,21.2257,21.2543,82000.0
2010-06-24 12:50:00,29.73,29.84,29.73,29.8,45900.0,21.2543,21.333,21.2543,21.3044,45900.0
2010-06-24 13:00:00,29.81,29.83,29.77,29.81,49200.0,21.3115,21.3258,21.2829,21.3115,49200.0
2010-06-24 13:10:00,29.82,29.9,29.82,29.86,58900.0,21.3187,21.3759,21.3187,21.3473,58900.0
2010-06-24 13:20:00,29.86,29.91,29.84,29.86,82700.0,21.3473,21.383,21.333,21.3473,82700.0
2010-06-24 13:30:00,29.86,29.91,29.81,29.88,147100.0,21.3473,21.383,21.3115,21.3616,147100.0
2010-06-24 13:40:00,29.88,30.04,29.86,30.03,105200.0,21.3616,21.476,21.3473,21.4688,105200.0
2010-06-24 13:50:00,30.03,30.1,30.03,30.05,60500.0,21.4688,21.5188,21.4688,21.4831,60500.0
2010-06-24 14:00:00,30.05,30.08,29.99,30.0,66800.0,21.4831,21.5045,21.4402,21.4474,66800.0
2010-06-24 14:10:00,30.02,30.02,29.93,29.97,85600.0,21.4617,21.4617,21.3973,21.4259,85600.0
2010-06-24 14:20:00,29.97,29.99,29.93,29.94,80300.0,21.4259,21.4402,21.3973,21.4045,80300.0
2010-06-24 14:30:00,29.94,29.94,29.82,29.85,119300.0,21.4045,21.4045,21.3187,21.3401,119300.0
2010-06-24 14:40:00,29.85,29.88,29.76,29.78,113800.0,21.3401,21.3616,21.2758,21.2901,113800.0
2010-06-24 14:50:00,29.78,29.8,29.69,29.75,103600.0,21.2901,21.3044,21.2257,21.2686,103600.0
2010-06-24 15:00:00,29.75,29.81,29.7,29.7,135700.0,21.2686,21.3115,21.2329,21.2329,135700.0
2010-06-24 15:10:00,29.71,29.73,29.56,29.59,250500.0,21.24,21.2543,21.1328,21.1542,250500.0
2010-06-24 15:20:00,29.59,29.67,29.57,29.63,194400.0,21.1542,21.2114,21.1399,21.1828,194400.0
2010-06-24 15:30:00,29.64,29.7,29.6,29.67,233800.0,21.19,21.2329,21.1614,21.2114,233800.0
2010-06-24 15:40:00,29.67,29.69,29.58,29.6,395100.0,21.2114,21.2257,21.1471,21.1614,395100.0
2010-06-24 15:50:00,29.61,29.62,29.5,29.58,521100.0,21.1685,21.1757,21.0899,21.1471,521100.0
2010-06-25 09:30:00,29.79,29.79,29.6,29.67,104000.0,21.2972,21.2972,21.1614,21.2114,104000.0
2010-06-25 09:40:00,29.67,29.72,29.54,29.56,116600.0,21.2114,21.2472,21.1185,21.1328,116600.0
2010-06-25 09:50:00,29.56,29.65,29.43,29.61,135700.0,21.1328,21.1971,21.0399,21.1685,135700.0
2010-06-25 10:00:00,29.62,29.72,29.62,29.64,171200.0,21.1757,21.2472,21.1757,21.19,171200.0
2010-06-25 10:10:00,29.64,29.68,29.61,29.65,83400.0,21.19,21.2186,21.1685,21.1971,83400.0
2010-06-25 10:20:00,29.64,29.68,29.58,29.64,91300.0,21.19,21.2186,21.1471,21.19,91300.0
2010-06-25 10:30:00,29.64,29.67,29.6,29.64,113800.0,21.19,21.2114,21.1614,21.19,113800.0
2010-06-25 10:40:00,29.64,29.73,29.63,29.69,97100.0,21.19,21.2543,21.1828,21.2257,97100.0
2010-06-25 10:50:00,29.69,29.71,29.54,29.55,120800.0,21.2257,21.24,21.1185,21.1256,120800.0
2010-06-25 11:00:00,29.55,29.64,29.55,29.62,64100.0,21.1256,21.19,21.1256,21.1757,64100.0
2010-06-25 11:10:00,29.62,29.63,29.57,29.6,63600.0,21.1757,21.1828,21.1399,21.1614,63600.0
2010-06-25 11:20:00,29.6,29.64,29.54,29.62,65200.0,21.1614,21.19,21.1185,21.1757,65200.0
2010-06-25 11:30:00,29.63,29.72,29.62,29.65,74500.0,21.1828,21.2472,21.1757,21.1971,74500.0
2010-06-25 11:40:00,29.65,29.74,29.59,29.73,58100.0,21.1971,21.2615,21.1542,21.2543,58100.0
2010-06-25 11:50:00,29.74,29.8,29.73,29.73,62300.0,21.2615,21.3044,21.2543,21.2543,62300.0
2010-06-25 12:00:00,29.73,29.78,29.7,29.77,89900.0,21.2543,21.2901,21.2329,21.2829,89900.0
2010-06-25 12:10:00,29.76,29.82,29.74,29.82,108700.0,21.2758,21.3187,21.2615,21.3187,108700.0
2010-06-25 12:20:00,29.82,29.84,29.77,29.81,92300.0,21.3187,21.333,21.2829,21.3115,92300.0
2010-06-25 12:30:00,29.8,29.85,29.79,29.8,65600.0,21.3044,21.3401,21.2972,21.3044,65600.0
2010-06-25 12:40:00,29.79,29.84,29.79,29.81,58900.0,21.2972,21.333,21.2972,21.3115,58900.0
2010-06-25 12:50:00,29.81,29.81,29.72,29.76,44600.0,21.3115,21.3115,21.2472,21.2758,44600.0
2010-06-25 13:00:00,29.75,29.86,29.73,29.86,54500.0,21.2686,21.3473,21.2543,21.3473,54500.0
2010-06-25 13:10:00,29.85,29.97,29.83,29.95,167900.0,21.3401,21.4259,21.3258,21.4116,167900.0
2010-06-25 13:20:00,29.95,30.0,29.95,30.0,188300.0,21.4116,21.4474,21.4116,21.4474,188300.0
2010-06-25 13:30:00,30.0,30.08,29.98,30.03,206000.0,21.4474,21.5045,21.4331,21.4688,206000.0
2010-06-25 13:40:00,30.03,30.09,30.03,30.07,101900.0,21.4688,21.5117,21.4688,21.4974,101900.0
2010-06-25 13:50:00,30.07,30.14,30.02,30.14,111900.0,21.4974,21.5474,21.4617,21.5474,111900.0
2010-06-25 14:00:00,30.13,30.18,30.07,30.1,133900.0,21.5403,21.576,21.4974,21.5188,133900.0
2010-06-25 14:10:00,30.1,30.2,30.1,30.19,85100.0,21.5188,21.5903,21.5188,21.5832,85100.0
2010-06-25 14:20:00,30.19,30.21,30.16,30.21,114600.0,21.5832,21.5975,21.5617,21.5975,114600.0
2010-06-25 14:30:00,30.21,30.24,30.17,30.24,90700.0,21.5975,21.6189,21.5689,21.6189,90700.0
2010-06-25 14:40:00,30.23,30.31,30.23,30.29,132100.0,21.6118,21.669,21.6118,21.6547,132100.0
2010-06-25 14:50:00,30.29,30.33,30.29,30.32,159500.0,21.6547,21.6833,21.6547,21.6761,159500.0
2010-06-25 15:00:00,30.31,30.33,30.27,30.31,194400.0,21.669,21.6833,21.6404,21.669,194400.0
2010-06-25 15:10:00,30.31,30.36,30.24,30.26,231600.0,21.669,21.7047,21.6189,21.6332,231600.0
2010-06-25 15:20:00,30.26,30.33,30.24,30.33,178300.0,21.6332,21.6833,21.6189,21.6833,178300.0
2010-06-25 15:30:00,30.33,30.54,30.31,30.53,547100.0,21.6833,21.8334,21.669,21.8263,547100.0
2010-06-25 15:40:00,30.52,30.72,30.52,30.7,1079300.0,21.8191,21.9621,21.8191,21.9478,1079300.0
2010-06-25 15:50:00,30.7,30.84,30.61,30.83,1712600.0,21.9478,22.0479,21.8835,22.0407,1712600.0
2010-06-28 09:30:00,30.82,30.94,30.54,30.59,191600.0,22.0336,22.1194,21.8334,21.8692,191600.0
2010-06-28 09:40:00,30.59,30.6,30.29,30.36,228400.0,21.8692,21.8763,21.6547,21.7047,228400.0
2010-06-28 09:50:00,30.36,30.36,30.14,30.26,195000.0,21.7047,21.7047,21.5474,21.6332,195000.0
2010-06-28 10:00:00,30.26,30.3,30.18,30.2,205000.0,21.6332,21.6618,21.576,21.5903,205000.0
2010-06-28 10:10:00,30.2,30.27,30.18,30.18,148200.0,21.5903,21.6404,21.576,21.576,148200.0
2010-06-28 10:20:00,30.18,30.26,30.18,30.21,169400.0,21.576,21.6332,21.576,21.5975,169400.0
2010-06-28 10:30:00,30.2,30.22,30.07,30.08,171200.0,21.5903,21.6046,21.4974,21.5045,171200.0
2010-06-28 10:40:00,30.08,30.16,30.07,30.08,143900.0,21.5045,21.5617,21.4974,21.5045,143900.0
2010-06-28 10:50:00,30.08,30.18,30.07,30.15,135400.0,21.5045,21.576,21.4974,21.5546,135400.0
2010-06-28 11:00:00,30.15,30.22,30.15,30.21,138400.0,21.5546,21.6046,21.5546,21.5975,138400.0
2010-06-28 11:10:00,30.22,30.23,30.07,30.08,107500.0,21.6046,21.6118,21.4974,21.5045,107500.0
2010-06-28 11:20:00,30.08,30.17,30.07,30.12,99600.0,21.5045,21.5689,21.4974,21.5331,99600.0
2010-06-28 11:30:00,30.13,30.15,30.09,30.13,109400.0,21.5403,21.5546,21.5117,21.5403,109400.0
2010-06-28 11:40:00,30.13,30.19,30.12,30.17,56000.0,21.5403,21.5832,21.5331,21.5689,56000.0
2010-06-28 11:50:00,30.17,30.17,30.11,30.11,70800.0,21.5689,21.5689,21.526,21.526,70800.0
2010-06-28 12:00:00,30.11,30.13,30.07,30.11,79800.0,21.526,21.5403,21.4974,21.526,79800.0
2010-06-28 12:10:00,30.12,30.15,30.04,30.08,83900.0,21.5331,21.5546,21.476,21.5045,83900.0
2010-06-28 12:20:00,30.08,30.13,30.06,30.1,62600.0,21.5045,21.5403,21.4903,21.5188,62600.0
2010-06-28 12:30:00,30.1,30.11,30.02,30.02,69600.0,21.5188,21.526,21.4617,21.4617,69600.0
2010-06-28 12:40:00,30.02,30.08,30.0,30.08,88000.0,21.4617,21.5045,21.4474,21.5045,88000.0
2010-06-28 12:50:00,30.08,30.09,30.02,30.06,45200.0,21.5045,21.5117,21.4617,21.4903,45200.0
2010-06-28 13:00:00,30.05,30.05,29.98,29.98,72000.0,21.4831,21.4831,21.4331,21.4331,72000.0
2010-06-28 13:10:00,29.98,29.99,29.93,29.95,53900.0,21.4331,21.4402,21.3973,21.4116,53900.0
2010-06-28 13:20:00,29.95,30.02,29.95,29.99,46000.0,21.4116,21.4617,21.4116,21.4402,46000.0
2010-06-28 13:30:00,29.99,29.99,29.94,29.99,71100.0,21.4402,21.4402,21.4045,21.4402,71100.0
2010-06-28 13:40:00,29.99,30.01,29.96,30.01,59700.0,21.4402,21.4545,21.4188,21.4545,59700.0
2010-06-28 13:50:00,30.0,30.04,29.98,30.01,59900.0,21.4474,21.476,21.4331,21.4545,59900.0
2010-06-28 14:00:00,30.01,30.02,29.95,30.0,74700.0,21.4545,21.4617,21.4116,21.4474,74700.0
2010-06-28 14:10:00,29.99,30.06,29.99,30.03,98700.0,21.4402,21.4903,21.4402,21.4688,98700.0
2010-06-28 14:20:00,30.04,30.1,30.04,30.05,62600.0,21.476,21.5188,21.476,21.4831,62600.0
2010-06-28 14:30:00,30.05,30.1,30.04,30.08,86900.0,21.4831,21.5188,21.476,21.5045,86900.0
2010-06-28 14:40:00,30.08,30.15,30.08,30.11,88100.0,21.5045,21.5546,21.5045,21.526,88100.0
2010-06-28 14:50:00,30.11,30.17,30.08,30.16,56900.0,21.526,21.5689,21.5045,21.5617,56900.0
2010-06-28 15:00:00,30.17,30.21,30.15,30.17,99400.0,21.5689,21.5975,21.5546,21.5689,99400.0
2010-06-28 15:10:00,30.17,30.18,30.1,30.15,98800.0,21.5689,21.576,21.5188,21.5546,98800.0
2010-06-28 15:20:00,30.14,30.14,30.02,30.05,118200.0,21.5474,21.5474,21.4617,21.4831,118200.0
2010-06-28 15:30:00,30.05,30.12,30.04,30.11,121200.0,21.4831,21.5331,21.476,21.526,121200.0
2010-06-28 15:40:00,30.11,30.16,30.1,30.12,174300.0,21.526,21.5617,21.5188,21.5331,174300.0
2010-06-28 15:50:00,30.12,30.13,29.98,29.98,512000.0,21.5331,21.5403,21.4331,21.4331,512000.0
2010-06-29 09:30:00,29.65,29.7,29.47,29.62,114400.0,21.1971,21.2329,21.0685,21.1757,114400.0
2010-06-29 09:40:00,29.62,29.62,29.4,29.41,109200.0,21.1757,21.1757,21.0184,21.0256,109200.0
2010-06-29 09:50:00,29.41,29.45,29.36,29.42,150500.0,21.0256,21.0542,20.9898,21.0327,150500.0
2010-06-29 10:00:00,29.41,29.43,29.24,29.37,314100.0,21.0256,21.0399,20.904,20.997,314100.0
2010-06-29 10:10:00,29.36,29.43,29.32,29.37,138700.0,20.9898,21.0399,20.9612,20.997,138700.0
2010-06-29 10:20:00,29.37,29.39,29.22,29.23,171100.0,20.997,21.0113,20.8897,20.8969,171100.0
2010-06-29 10:30:00,29.23,29.39,29.23,29.31,138000.0,20.8969,21.0113,20.8969,20.9541,138000.0
2010-06-29 10:40:00,29.31,29.36,29.28,29.35,126400.0,20.9541,20.9898,20.9326,20.9827,126400.0
2010-06-29 10:50:00,29.35,29.36,29.29,29.33,96200.0,20.9827,20.9898,20.9398,20.9684,96200.0
2010-06-29 11:00:00,29.34,29.35,29.27,29.32,91600.0,20.9755,20.9827,20.9255,20.9612,91600.0
2010-06-29 11:10:00,29.32,29.39,29.25,29.25,111400.0,20.9612,21.0113,20.9112,20.9112,111400.0
2010-06-29 11:20:00,29.27,29.31,29.17,29.2,126800.0,20.9255,20.9541,20.854,20.8754,126800.0
2010-06-29 11:30:00,29.2,29.25,29.17,29.21,83600.0,20.8754,20.9112,20.854,20.8826,83600.0
2010-06-29 11:40:00,29.21,29.21,29.13,29.19,152000.0,20.8826,20.8826,20.8254,20.8683,152000.0
2010-06-29 11:50:00,29.19,29.21,29.16,29.19,95600.0,20.8683,20.8826,20.8468,20.8683,95600.0
2010-06-29 12:00:00,29.19,29.19,29.13,29.18,148600.0,20.8683,20.8683,20.8254,20.8611,148600.0
2010-06-29 12:10:00,29.17,29.24,29.09,29.18,186000.0,20.854,20.904,20.7968,20.8611,186000.0
2010-06-29 12:20:00,29.18,29.3,29.18,29.23,62300.0,20.8611,20.9469,20.8611,20.8969,62300.0
2010-06-29 12:30:00,29.24,29.24,29.17,29.18,60800.0,20.904,20.904,20.854,20.8611,60800.0
2010-06-29 12:40:00,29.18,29.24,29.17,29.23,82200.0,20.8611,20.904,20.854,20.8969,82200.0
2010-06-29 12:50:00,29.22,29.24,29.15,29.16,56100.0,20.8897,20.904,20.8397,20.8468,56100.0
2010-06-29 13:00:00,29.16,29.17,29.05,29.14,101700.0,20.8468,20.854,20.7682,20.8325,101700.0
2010-06-29 13:10:00,29.14,29.15,29.07,29.09,76300.0,20.8325,20.8397,20.7825,20.7968,76300.0
2010-06-29 13:20:00,29.08,29.11,29.02,29.09,72500.0,20.7896,20.8111,20.7467,20.7968,72500.0
2010-06-29 13:30:00,29.08,29.08,28.97,28.97,93300.0,20.7896,20.7896,20.711,20.711,93300.0
2010-06-29 13:40:00,28.97,29.05,28.97,29.05,56200.0,20.711,20.7682,20.711,20.7682,56200.0
2010-06-29 13:50:00,29.05,29.13,29.03,29.12,95600.0,20.7682,20.8254,20.7539,20.8182,95600.0
2010-06-29 14:00:00,29.11,29.17,29.08,29.15,64000.0,20.8111,20.854,20.7896,20.8397,64000.0
2010-06-29 14:10:00,29.14,29.2,29.13,29.14,67800.0,20.8325,20.8754,20.8254,20.8325,67800.0
2010-06-29 14:20:00,29.14,29.18,29.1,29.14,60600.0,20.8325,20.8611,20.8039,20.8325,60600.0
2010-06-29 14:30:00,29.14,29.15,29.08,29.11,81800.0,20.8325,20.8397,20.7896,20.8111,81800.0
2010-06-29 14:40:00,29.11,29.14,29.08,29.09,59100.0,20.8111,20.8325,20.7896,20.7968,59100.0
2010-06-29 14:50:00,29.08,29.16,29.04,29.06,125900.0,20.7896,20.8468,20.761,20.7753,125900.0
2010-06-29 15:00:00,29.07,29.12,29.04,29.04,152000.0,20.7825,20.8182,20.761,20.761,152000.0
2010-06-29 15:10:00,29.04,29.06,28.98,28.98,159000.0,20.761,20.7753,20.7181,20.7181,159000.0
2010-06-29 15:20:00,28.97,29.01,28.88,28.93,223000.0,20.711,20.7396,20.6467,20.6824,223000.0
2010-06-29 15:30:00,28.93,29.07,28.88,29.04,261300.0,20.6824,20.7825,20.6467,20.761,261300.0
2010-06-29 15:40:00,29.04,29.06,28.83,28.87,335100.0,20.761,20.7753,20.6109,20.6395,335100.0
2010-06-29 15:50:00,28.88,29.08,28.84,29.02,713000.0,20.6467,20.7896,20.6181,20.7467,713000.0
2010-06-30 09:30:00,29.11,29.16,28.95,28.99,120100.0,20.8111,20.8468,20.6967,20.7253,120100.0
2010-06-30 09:40:00,29.0,29.16,28.96,29.04,115400.0,20.7324,20.8468,20.7038,20.761,115400.0
2010-06-30 09:50:00,29.05,29.05,28.95,28.96,210800.0,20.7682,20.7682,20.6967,20.7038,210800.0
2010-06-30 10:00:00,28.96,29.01,28.92,28.95,165400.0,20.7038,20.7396,20.6753,20.6967,165400.0
2010-06-30 10:10:00,28.96,28.98,28.88,28.97,90400.0,20.7038,20.7181,20.6467,20.711,90400.0
2010-06-30 10:20:00,28.97,29.0,28.91,28.99,81700.0,20.711,20.7324,20.6681,20.7253,81700.0
2010-06-30 10:30:00,28.98,29.11,28.97,29.11,74200.0,20.7181,20.8111,20.711,20.8111,74200.0
2010-06-30 10:40:00,29.11,29.13,29.04,29.09,95300.0,20.8111,20.8254,20.761,20.7968,95300.0
2010-06-30 10:50:00,29.08,29.09,29.03,29.06,92500.0,20.7896,20.7968,20.7539,20.7753,92500.0
2010-06-30 11:00:00,29.05,29.15,29.04,29.1,64000.0,20.7682,20.8397,20.761,20.8039,64000.0
2010-06-30 11:10:00,29.1,29.16,29.1,29.13,91000.0,20.8039,20.8468,20.8039,20.8254,91000.0
2010-06-30 11:20:00,29.14,29.2,29.1,29.16,62600.0,20.8325,20.8754,20.8039,20.8468,62600.0
2010-06-30 11:30:00,29.16,29.22,29.15,29.2,44500.0,20.8468,20.8897,20.8397,20.8754,44500.0
2010-06-30 11:40:00,29.21,29.27,29.21,29.26,41000.0,20.8826,20.9255,20.8826,20.9183,41000.0
2010-06-30 11:50:00,29.26,29.28,29.21,29.21,50300.0,20.9183,20.9326,20.8826,20.8826,50300.0
2010-06-30 12:00:00,29.22,29.22,29.18,29.22,35300.0,20.8897,20.8897,20.8611,20.8897,35300.0
2010-06-30 12:10:00,29.22,29.23,29.18,29.21,38000.0,20.8897,20.8969,20.8611,20.8826,38000.0
2010-06-30 12:20:00,29.2,29.21,29.16,29.17,46700.0,20.8754,20.8826,20.8468,20.854,46700.0
2010-06-30 12:30:00,29.16,29.19,29.13,29.16,37100.0,20.8468,20.8683,20.8254,20.8468,37100.0
2010-06-30 12:40:00,29.15,29.17,29.06,29.09,62200.0,20.8397,20.854,20.7753,20.7968,62200.0
2010-06-30 12:50:00,29.09,29.16,29.09,29.13,52300.0,20.7968,20.8468,20.7968,20.8254,52300.0
2010-06-30 13:00:00,29.12,29.12,29.08,29.11,33600.0,20.8182,20.8182,20.7896,20.8111,33600.0
2010-06-30 13:10:00,29.11,29.16,29.1,29.13,24000.0,20.8111,20.8468,20.8039,20.8254,24000.0
2010-06-30 13:20:00,29.13,29.21,29.12,29.21,41700.0,20.8254,20.8826,20.8182,20.8826,41700.0
2010-06-30 13:30:00,29.21,29.23,29.13,29.15,60600.0,20.8826,20.8969,20.8254,20.8397,60600.0
2010-06-30 13:40:00,29.15,29.22,29.14,29.2,41200.0,20.8397,20.8897,20.8325,20.8754,41200.0
2010-06-30 13:50:00,29.19,29.22,29.17,29.21,43800.0,20.8683,20.8897,20.854,20.8826,43800.0
2010-06-30 14:00:00,29.21,29.27,29.14,29.21,129500.0,20.8826,20.9255,20.8325,20.8826,129500.0
2010-06-30 14:10:00,29.22,29.24,29.17,29.19,65500.0,20.8897,20.904,20.854,20.8683,65500.0
2010-06-30 14:20:00,29.2,29.21,29.11,29.14,79600.0,20.8754,20.8826,20.8111,20.8325,79600.0
2010-06-30 14:30:00,29.14,29.19,29.12,29.14,45300.0,20.8325,20.8683,20.8182,20.8325,45300.0
2010-06-30 14:40:00,29.14,29.16,29.08,29.13,81700.0,20.8325,20.8468,20.7896,20.8254,81700.0
2010-06-30 14:50:00,29.13,29.16,29.1,29.1,55500.0,20.8254,20.8468,20.8039,20.8039,55500.0
2010-06-30 15:00:00,29.1,29.14,29.07,29.07,127200.0,20.8039,20.8325,20.7825,20.7825,127200.0
2010-06-30 15:10:00,29.08,29.08,28.99,29.01,173900.0,20.7896,20.7896,20.7253,20.7396,173900.0
2010-06-30 15:20:00,29.01,29.05,28.89,28.91,225300.0,20.7396,20.7682,20.6538,20.6681,225300.0
2010-06-30 15:30:00,28.92,28.92,28.79,28.79,319400.0,20.6753,20.6753,20.5823,20.5823,319400.0
2010-06-30 15:40:00,28.8,28.82,28.68,28.77,589500.0,20.5895,20.6038,20.5037,20.568,589500.0
2010-06-30 15:50:00,28.76,28.81,28.7,28.73,781600.0,20.5609,20.5966,20.518,20.5394,781600.0
2010-07-01 09:30:00,28.87,28.87,28.59,28.68,177500.0,20.6395,20.6395,20.4393,20.5037,177500.0
2010-07-01 09:40:00,28.68,28.74,28.59,28.66,153400.0,20.5037,20.5466,20.4393,20.4894,153400.0
2010-07-01 09:50:00,28.66,28.68,28.51,28.63,194500.0,20.4894,20.5037,20.3821,20.4679,194500.0
2010-07-01 10:00:00,28.65,28.65,28.44,28.53,190600.0,20.4822,20.4822,20.3321,20.3964,190600.0
2010-07-01 10:10:00,28.54,28.58,28.36,28.38,171900.0,20.4036,20.4322,20.2749,20.2892,171900.0
2010-07-01 10:20:00,28.39,28.45,28.28,28.29,204800.0,20.2963,20.3392,20.2177,20.2249,204800.0
2010-07-01 10:30:00,28.3,28.3,28.09,28.16,300800.0,20.232,20.232,20.0819,20.1319,300800.0
2010-07-01 10:40:00,28.16,28.23,28.09,28.21,193400.0,20.1319,20.182,20.0819,20.1677,193400.0
2010-07-01 10:50:00,28.22,28.22,28.12,28.13,94900.0,20.1748,20.1748,20.1033,20.1105,94900.0
2010-07-01 11:00:00,28.13,28.14,27.99,28.03,144900.0,20.1105,20.1176,20.0104,20.039,144900.0
2010-07-01 11:10:00,28.04,28.09,27.97,28.0,239200.0,20.0461,20.0819,19.9961,20.0175,239200.0
2010-07-01 11:20:00,28.0,28.12,27.97,28.1,170700.0,20.0175,20.1033,19.9961,20.089,170700.0
2010-07-01 11:30:00,28.09,28.27,28.07,28.23,127600.0,20.0819,20.2106,20.0676,20.182,127600.0
2010-07-01 11:40:00,28.24,28.26,28.2,28.24,89200.0,20.1891,20.2034,20.1605,20.1891,89200.0
2010-07-01 11:50:00,28.24,28.24,28.12,28.2,68100.0,20.1891,20.1891,20.1033,20.1605,68100.0
2010-07-01 12:00:00,28.19,28.19,28.1,28.12,64300.0,20.1534,20.1534,20.089,20.1033,64300.0
2010-07-01 12:10:00,28.11,28.18,28.08,28.18,60300.0,20.0962,20.1462,20.0747,20.1462,60300.0
2010-07-01 12:20:00,28.17,28.18,28.09,28.16,60300.0,20.1391,20.1462,20.0819,20.1319,60300.0
2010-07-01 12:30:00,28.16,28.23,28.14,28.19,173000.0,20.1319,20.182,20.1176,20.1534,173000.0
2010-07-01 12:40:00,28.19,28.35,28.18,28.3,277700.0,20.1534,20.2678,20.1462,20.232,277700.0
2010-07-01 12:50:00,28.3,28.35,28.24,28.29,124500.0,20.232,20.2678,20.1891,20.2249,124500.0
2010-07-01 13:00:00,28.29,28.29,28.22,28.25,64900.0,20.2249,20.2249,20.1748,20.1963,64900.0
2010-07-01 13:10:00,28.24,28.32,28.2,28.32,54800.0,20.1891,20.2463,20.1605,20.2463,54800.0
2010-07-01 13:20:00,28.32,28.34,28.23,28.24,132900.0,20.2463,20.2606,20.182,20.1891,132900.0
2010-07-01 13:30:00,28.24,28.39,28.23,28.39,131900.0,20.1891,20.2963,20.182,20.2963,131900.0
2010-07-01 13:40:00,28.39,28.39,28.23,28.26,99600.0,20.2963,20.2963,20.182,20.2034,99600.0
2010-07-01 13:50:00,28.26,28.37,28.26,28.35,82300.0,20.2034,20.282,20.2034,20.2678,82300.0
2010-07-01 14:00:00,28.34,28.38,28.28,28.28,120100.0,20.2606,20.2892,20.2177,20.2177,120100.0
2010-07-01 14:10:00,28.27,28.39,28.26,28.37,138900.0,20.2106,20.2963,20.2034,20.282,138900.0
2010-07-01 14:20:00,28.38,28.4,28.31,28.37,91700.0,20.2892,20.3035,20.2392,20.282,91700.0
2010-07-01 14:30:00,28.37,28.43,28.31,28.36,130500.0,20.282,20.3249,20.2392,20.2749,130500.0
2010-07-01 14:40:00,28.36,28.36,28.21,28.23,120000.0,20.2749,20.2749,20.1677,20.182,120000.0
2010-07-01 14:50:00,28.24,28.28,28.17,28.27,98000.0,20.1891,20.2177,20.1391,20.2106,98000.0
2010-07-01 15:00:00,28.28,28.42,28.28,28.4,128500.0,20.2177,20.3178,20.2177,20.3035,128500.0
2010-07-01 15:10:00,28.39,28.42,28.35,28.39,171500.0,20.2963,20.3178,20.2678,20.2963,171500.0
2010-07-01 15:20:00,28.39,28.4,28.29,28.38,108400.0,20.2963,20.3035,20.2249,20.2892,108400.0
2010-07-01 15:30:00,28.39,28.51,28.34,28.46,192100.0,20.2963,20.3821,20.2606,20.3464,192100.0
2010-07-01 15:40:00,28.46,28.49,28.32,28.33,257700.0,20.3464,20.3678,20.2463,20.2535,257700.0
2010-07-01 15:50:00,28.34,28.48,28.28,28.42,417200.0,20.2606,20.3607,20.2177,20.3178,417200.0
2010-07-02 09:30:00,28.63,28.84,28.58,28.7,177800.0,20.4679,20.6181,20.4322,20.518,177800.0
2010-07-02 09:40:00,28.7,28.73,28.62,28.63,120600.0,20.518,20.5394,20.4608,20.4679,120600.0
2010-07-02 09:50:00,28.63,28.65,28.49,28.57,76900.0,20.4679,20.4822,20.3678,20.425,76900.0
2010-07-02 10:00:00,28.56,28.59,28.42,28.48,104100.0,20.4179,20.4393,20.3178,20.3607,104100.0
2010-07-02 10:10:00,28.49,28.66,28.49,28.64,50500.0,20.3678,20.4894,20.3678,20.4751,50500.0
2010-07-02 10:20:00,28.65,28.66,28.57,28.58,48300.0,20.4822,20.4894,20.425,20.4322,48300.0
2010-07-02 10:30:00,28.59,28.59,28.49,28.54,53800.0,20.4393,20.4393,20.3678,20.4036,53800.0
2010-07-02 10:40:00,28.54,28.57,28.48,28.51,42800.0,20.4036,20.425,20.3607,20.3821,42800.0
2010-07-02 10:50:00,28.52,28.52,28.38,28.4,90400.0,20.3893,20.3893,20.2892,20.3035,90400.0
2010-07-02 11:00:00,28.39,28.4,28.33,28.37,67000.0,20.2963,20.3035,20.2535,20.282,67000.0
2010-07-02 11:10:00,28.37,28.44,28.34,28.34,67000.0,20.282,20.3321,20.2606,20.2606,67000.0
2010-07-02 11:20:00,28.34,28.38,28.27,28.29,66900.0,20.2606,20.2892,20.2106,20.2249,66900.0
2010-07-02 11:30:00,28.28,28.31,28.17,28.17,218900.0,20.2177,20.2392,20.1391,20.1391,218900.0
2010-07-02 11:40:00,28.17,28.24,28.15,28.22,47300.0,20.1391,20.1891,20.1248,20.1748,47300.0
2010-07-02 11:50:00,28.23,28.25,28.15,28.19,57000.0,20.182,20.1963,20.1248,20.1534,57000.0
2010-07-02 12:00:00,28.19,28.25,28.15,28.25,28700.0,20.1534,20.1963,20.1248,20.1963,28700.0
2010-07-02 12:10:00,28.24,28.28,28.19,28.21,26300.0,20.1891,20.2177,20.1534,20.1677,26300.0
2010-07-02 12:20:00,28.22,28.23,28.18,28.21,43300.0,20.1748,20.182,20.1462,20.1677,43300.0
2010-07-02 12:30:00,28.2,28.22,28.11,28.16,37600.0,20.1605,20.1748,20.0962,20.1319,37600.0
2010-07-02 12:40:00,28.17,28.18,28.07,28.15,60200.0,20.1391,20.1462,20.0676,20.1248,60200.0
2010-07-02 12:50:00,28.15,28.16,28.08,28.08,37300.0,20.1248,20.1319,20.0747,20.0747,37300.0
2010-07-02 13:00:00,28.08,28.12,28.01,28.12,66300.0,20.0747,20.1033,20.0247,20.1033,66300.0
2010-07-02 13:10:00,28.11,28.14,28.09,28.14,24100.0,20.0962,20.1176,20.0819,20.1176,24100.0
2010-07-02 13:20:00,28.14,28.16,28.06,28.07,44900.0,20.1176,20.1319,20.0604,20.0676,44900.0
2010-07-02 13:30:00,28.07,28.17,28.06,28.15,37300.0,20.0676,20.1391,20.0604,20.1248,37300.0
2010-07-02 13:40:00,28.15,28.23,28.12,28.22,36800.0,20.1248,20.182,20.1033,20.1748,36800.0
2010-07-02 13:50:00,28.21,28.27,28.19,28.24,33900.0,20.1677,20.2106,20.1534,20.1891,33900.0
2010-07-02 14:00:00,28.25,28.27,28.2,28.24,38000.0,20.1963,20.2106,20.1605,20.1891,38000.0
2010-07-02 14:10:00,28.24,28.25,28.18,28.25,28900.0,20.1891,20.1963,20.1462,20.1963,28900.0
2010-07-02 14:20:00,28.25,28.25,28.21,28.23,36800.0,20.1963,20.1963,20.1677,20.182,36800.0
2010-07-02 14:30:00,28.24,28.27,28.19,28.25,64600.0,20.1891,20.2106,20.1534,20.1963,64600.0
2010-07-02 14:40:00,28.25,28.26,28.24,28.24,71500.0,20.1963,20.2034,20.1891,20.1891,71500.0
2010-07-02 14:50:00,28.24,28.27,28.2,28.26,64700.0,20.1891,20.2106,20.1605,20.2034,64700.0
2010-07-02 15:00:00,28.26,28.34,28.25,28.34,85700.0,20.2034,20.2606,20.1963,20.2606,85700.0
2010-07-02 15:10:00,28.33,28.34,28.27,28.32,40400.0,20.2535,20.2606,20.2106,20.2463,40400.0
2010-07-02 15:20:00,28.32,28.4,28.3,28.38,62200.0,20.2463,20.3035,20.232,20.2892,62200.0
2010-07-02 15:30:00,28.36,28.49,28.35,28.49,78000.0,20.2749,20.3678,20.2678,20.3678,78000.0
2010-07-02 15:40:00,28.49,28.53,28.44,28.47,233500.0,20.3678,20.3964,20.3321,20.3535,233500.0
2010-07-02 15:50:00,28.47,28.49,28.28,28.28,445400.0,20.3535,20.3678,20.2177,20.2177,445400.0
2010-07-06 09:30:00,28.65,28.8,28.49,28.49,115600.0,20.4822,20.5895,20.3678,20.3678,115600.0
2010-07-06 09:40:00,28.49,28.5,28.45,28.49,82500.0,20.3678,20.375,20.3392,20.3678,82500.0
2010-07-06 09:50:00,28.5,28.63,28.49,28.55,67000.0,20.375,20.4679,20.3678,20.4107,67000.0
2010-07-06 10:00:00,28.56,28.66,28.51,28.63,149200.0,20.4179,20.4894,20.3821,20.4679,149200.0
2010-07-06 10:10:00,28.63,28.67,28.62,28.64,111900.0,20.4679,20.4965,20.4608,20.4751,111900.0
2010-07-06 10:20:00,28.64,28.65,28.56,28.62,84700.0,20.4751,20.4822,20.4179,20.4608,84700.0
2010-07-06 10:30:00,28.61,28.61,28.52,28.53,103500.0,20.4536,20.4536,20.3893,20.3964,103500.0
2010-07-06 10:40:00,28.53,28.58,28.5,28.51,57100.0,20.3964,20.4322,20.375,20.3821,57100.0
2010-07-06 10:50:00,28.5,28.56,28.47,28.5,63500.0,20.375,20.4179,20.3535,20.375,63500.0
2010-07-06 11:00:00,28.49,28.55,28.48,28.49,58700.0,20.3678,20.4107,20.3607,20.3678,58700.0
2010-07-06 11:10:00,28.49,28.49,28.38,28.39,67100.0,20.3678,20.3678,20.2892,20.2963,67100.0
2010-07-06 11:20:00,28.38,28.4,28.35,28.4,68800.0,20.2892,20.3035,20.2678,20.3035,68800.0
2010-07-06 11:30:00,28.39,28.45,28.39,28.42,81000.0,20.2963,20.3392,20.2963,20.3178,81000.0
2010-07-06 11:40:00,28.41,28.42,28.38,28.39,51200.0,20.3106,20.3178,20.2892,20.2963,51200.0
2010-07-06 11:50:00,28.39,28.46,28.36,28.44,42600.0,20.2963,20.3464,20.2749,20.3321,42600.0
2010-07-06 12:00:00,28.44,28.49,28.43,28.48,81500.0,20.3321,20.3678,20.3249,20.3607,81500.0
2010-07-06 12:10:00,28.49,28.49,28.41,28.44,45000.0,20.3678,20.3678,20.3106,20.3321,45000.0
2010-07-06 12:20:00,28.45,28.45,28.31,28.32,66300.0,20.3392,20.3392,20.2392,20.2463,66300.0
2010-07-06 12:30:00,28.32,28.37,28.28,28.33,42600.0,20.2463,20.282,20.2177,20.2535,42600.0
2010-07-06 12:40:00,28.33,28.33,28.15,28.15,146500.0,20.2535,20.2535,20.1248,20.1248,146500.0
2010-07-06 12:50:00,28.15,28.16,28.04,28.06,188600.0,20.1248,20.1319,20.0461,20.0604,188600.0
2010-07-06 13:00:00,28.06,28.13,28.06,28.12,76500.0,20.0604,20.1105,20.0604,20.1033,76500.0
2010-07-06 13:10:00,28.12,28.12,28.05,28.07,34100.0,20.1033,20.1033,20.0533,20.0676,34100.0
2010-07-06 13:20:00,28.07,28.12,28.06,28.12,43800.0,20.0676,20.1033,20.0604,20.1033,43800.0
2010-07-06 13:30:00,28.12,28.13,28.04,28.04,52000.0,20.1033,20.1105,20.0461,20.0461,52000.0
2010-07-06 13:40:00,28.04,28.05,27.91,27.95,106200.0,20.0461,20.0533,19.9532,19.9818,106200.0
2010-07-06 13:50:00,27.94,27.99,27.91,27.96,235300.0,19.9746,20.0104,19.9532,19.9889,235300.0
2010-07-06 14:00:00,27.95,28.0,27.9,27.92,167700.0,19.9818,20.0175,19.946,19.9603,167700.0
2010-07-06 14:10:00,27.92,27.97,27.83,27.93,109700.0,19.9603,19.9961,19.896,19.9675,109700.0
2010-07-06 14:20:00,27.93,27.94,27.88,27.91,207800.0,19.9675,19.9746,19.9317,19.9532,207800.0
2010-07-06 14:30:00,27.91,27.93,27.89,27.91,130700.0,19.9532,19.9675,19.9389,19.9532,130700.0
2010-07-06 14:40:00,27.92,27.92,27.8,27.82,128700.0,19.9603,19.9603,19.8745,19.8888,128700.0
2010-07-06 14:50:00,27.83,27.9,27.77,27.77,212600.0,19.896,19.946,19.8531,19.8531,212600.0
2010-07-06 15:00:00,27.77,27.84,27.72,27.77,196300.0,19.8531,19.9031,19.8174,19.8531,196300.0
2010-07-06 15:10:00,27.77,27.84,27.72,27.73,121600.0,19.8531,19.9031,19.8174,19.8245,121600.0
2010-07-06 15:20:00,27.73,27.8,27.68,27.78,170600.0,19.8245,19.8745,19.7888,19.8603,170600.0
2010-07-06 15:30:00,27.79,27.82,27.75,27.77,186700.0,19.8674,19.8888,19.8388,19.8531,186700.0
2010-07-06 15:40:00,27.78,27.97,27.77,27.82,322500.0,19.8603,19.9961,19.8531,19.8888,322500.0
2010-07-06 15:50:00,27.83,27.95,27.79,27.95,381800.0,19.896,19.9818,19.8674,19.9818,381800.0
2010-07-07 09:30:00,27.92,28.04,27.82,28.0,138500.0,19.9603,20.0461,19.8888,20.0175,138500.0
2010-07-07 09:40:00,28.02,28.05,27.96,27.97,122600.0,20.0318,20.0533,19.9889,19.9961,122600.0
2010-07-07 09:50:00,27.96,28.06,27.91,28.05,104900.0,19.9889,20.0604,19.9532,20.0533,104900.0
2010-07-07 10:00:00,28.06,28.24,28.06,28.21,136500.0,20.0604,20.1891,20.0604,20.1677,136500.0
2010-07-07 10:10:00,28.21,28.34,28.21,28.25,138600.0,20.1677,20.2606,20.1677,20.1963,138600.0
2010-07-07 10:20:00,28.25,28.34,28.24,28.31,115000.0,20.1963,20.2606,20.1891,20.2392,115000.0
2010-07-07 10:30:00,28.31,28.46,28.31,28.41,159200.0,20.2392,20.3464,20.2392,20.3106,159200.0
2010-07-07 10:40:00,28.41,28.45,28.32,28.38,137000.0,20.3106,20.3392,20.2463,20.2892,137000.0
2010-07-07 10:50:00,28.39,28.45,28.36,28.43,104200.0,20.2963,20.3392,20.2749,20.3249,104200.0
2010-07-07 11:00:00,28.44,28.47,28.33,28.34,77900.0,20.3321,20.3535,20.2535,20.2606,77900.0
2010-07-07 11:10:00,28.34,28.41,28.26,28.26,78900.0,20.2606,20.3106,20.2034,20.2034,78900.0
2010-07-07 11:20:00,28.26,28.32,28.24,28.31,94100.0,20.2034,20.2463,20.1891,20.2392,94100.0
2010-07-07 11:30:00,28.31,28.41,28.27,28.38,52100.0,20.2392,20.3106,20.2106,20.2892,52100.0
2010-07-07 11:40:00,28.37,28.37,28.24,28.25,42900.0,20.282,20.282,20.1891,20.1963,42900.0
2010-07-07 11:50:00,28.25,28.28,28.21,28.27,53600.0,20.1963,20.2177,20.1677,20.2106,53600.0
2010-07-07 12:00:00,28.27,28.32,28.26,28.3,47900.0,20.2106,20.2463,20.2034,20.232,47900.0
2010-07-07 12:10:00,28.29,28.4,28.28,28.33,53600.0,20.2249,20.3035,20.2177,20.2535,53600.0
2010-07-07 12:20:00,28.32,28.35,28.26,28.34,102200.0,20.2463,20.2678,20.2034,20.2606,102200.0
2010-07-07 12:30:00,28.35,28.39,28.35,28.36,37700.0,20.2678,20.2963,20.2678,20.2749,37700.0
2010-07-07 12:40:00,28.36,28.42,28.33,28.4,34700.0,20.2749,20.3178,20.2535,20.3035,34700.0
2010-07-07 12:50:00,28.4,28.42,28.37,28.37,49000.0,20.3035,20.3178,20.282,20.282,49000.0
2010-07-07 13:00:00,28.38,28.42,28.36,28.39,60300.0,20.2892,20.3178,20.2749,20.2963,60300.0
2010-07-07 13:10:00,28.39,28.53,28.37,28.5,73600.0,20.2963,20.3964,20.282,20.375,73600.0
2010-07-07 13:20:00,28.5,28.54,28.47,28.53,47400.0,20.375,20.4036,20.3535,20.3964,47400.0
2010-07-07 13:30:00,28.52,28.53,28.5,28.52,81200.0,20.3893,20.3964,20.375,20.3893,81200.0
2010-07-07 13:40:00,28.53,28.55,28.5,28.53,64000.0,20.3964,20.4107,20.375,20.3964,64000.0
2010-07-07 13:50:00,28.53,28.58,28.5,28.55,91700.0,20.3964,20.4322,20.375,20.4107,91700.0
2010-07-07 14:00:00,28.55,28.61,28.52,28.59,139100.0,20.4107,20.4536,20.3893,20.4393,139100.0
2010-07-07 14:10:00,28.59,28.61,28.52,28.54,91200.0,20.4393,20.4536,20.3893,20.4036,91200.0
2010-07-07 14:20:00,28.54,28.55,28.46,28.47,83500.0,20.4036,20.4107,20.3464,20.3535,83500.0
2010-07-07 14:30:00,28.47,28.5,28.43,28.44,61600.0,20.3535,20.375,20.3249,20.3321,61600.0
2010-07-07 14:40:00,28.45,28.51,28.44,28.48,42100.0,20.3392,20.3821,20.3321,20.3607,42100.0
2010-07-07 14:50:00,28.47,28.58,28.47,28.57,73200.0,20.3535,20.4322,20.3535,20.425,73200.0
2010-07-07 15:00:00,28.58,28.58,28.52,28.54,68700.0,20.4322,20.4322,20.3893,20.4036,68700.0
2010-07-07 15:10:00,28.55,28.67,28.55,28.63,87300.0,20.4107,20.4965,20.4107,20.4679,87300.0
2010-07-07 15:20:00,28.63,28.7,28.63,28.66,154600.0,20.4679,20.518,20.4679,20.4894,154600.0
2010-07-07 15:30:00,28.66,28.74,28.62,28.72,240500.0,20.4894,20.5466,20.4608,20.5323,240500.0
2010-07-07 15:40:00,28.71,28.81,28.67,28.81,524300.0,20.5251,20.5966,20.4965,20.5966,524300.0
2010-07-07 15:50:00,28.79,28.89,28.77,28.84,715000.0,20.5823,20.6538,20.568,20.6181,715000.0
2010-07-08 09:30:00,28.89,29.2,28.89,29.16,139000.0,20.6538,20.8754,20.6538,20.8468,139000.0
2010-07-08 09:40:00,29.17,29.17,29.06,29.08,80100.0,20.854,20.854,20.7753,20.7896,80100.0
2010-07-08 09:50:00,29.08,29.16,29.07,29.07,128500.0,20.7896,20.8468,20.7825,20.7825,128500.0
2010-07-08 10:00:00,29.07,29.1,29.03,29.05,104200.0,20.7825,20.8039,20.7539,20.7682,104200.0
2010-07-08 10:10:00,29.06,29.13,29.05,29.13,89700.0,20.7753,20.8254,20.7682,20.8254,89700.0
2010-07-08 10:20:00,29.14,29.16,29.12,29.13,65200.0,20.8325,20.8468,20.8182,20.8254,65200.0
2010-07-08 10:30:00,29.13,29.13,29.04,29.07,74800.0,20.8254,20.8254,20.761,20.7825,74800.0
2010-07-08 10:40:00,29.06,29.07,28.97,29.0,130500.0,20.7753,20.7825,20.711,20.7324,130500.0
2010-07-08 10:50:00,29.0,29.0,28.87,28.9,101300.0,20.7324,20.7324,20.6395,20.661,101300.0
2010-07-08 11:00:00,28.9,28.98,28.86,28.95,91000.0,20.661,20.7181,20.6324,20.6967,91000.0
2010-07-08 11:10:00,28.96,29.09,28.96,29.07,62400.0,20.7038,20.7968,20.7038,20.7825,62400.0
2010-07-08 11:20:00,29.07,29.1,29.03,29.03,47000.0,20.7825,20.8039,20.7539,20.7539,47000.0
2010-07-08 11:30:00,29.04,29.14,29.01,29.1,51900.0,20.761,20.8325,20.7396,20.8039,51900.0
2010-07-08 11:40:00,29.09,29.13,29.04,29.08,49400.0,20.7968,20.8254,20.761,20.7896,49400.0
2010-07-08 11:50:00,29.08,29.08,29.02,29.06,35300.0,20.7896,20.7896,20.7467,20.7753,35300.0
2010-07-08 12:00:00,29.06,29.15,29.04,29.13,49900.0,20.7753,20.8397,20.761,20.8254,49900.0
2010-07-08 12:10:00,29.13,29.14,29.07,29.12,34100.0,20.8254,20.8325,20.7825,20.8182,34100.0
2010-07-08 12:20:00,29.12,29.14,29.09,29.11,28400.0,20.8182,20.8325,20.7968,20.8111,28400.0
2010-07-08 12:30:00,29.11,29.12,29.06,29.07,28700.0,20.8111,20.8182,20.7753,20.7825,28700.0
2010-07-08 12:40:00,29.07,29.08,29.03,29.08,35700.0,20.7825,20.7896,20.7539,20.7896,35700.0
2010-07-08 12:50:00,29.08,29.09,29.04,29.05,33900.0,20.7896,20.7968,20.761,20.7682,33900.0
2010-07-08 13:00:00,29.06,29.11,29.04,29.11,28700.0,20.7753,20.8111,20.761,20.8111,28700.0
2010-07-08 13:10:00,29.1,29.14,29.06,29.11,29700.0,20.8039,20.8325,20.7753,20.8111,29700.0
2010-07-08 13:20:00,29.13,29.16,29.08,29.09,36800.0,20.8254,20.8468,20.7896,20.7968,36800.0
2010-07-08 13:30:00,29.08,29.14,29.07,29.08,42100.0,20.7896,20.8325,20.7825,20.7896,42100.0
2010-07-08 13:40:00,29.07,29.12,29.06,29.12,33700.0,20.7825,20.8182,20.7753,20.8182,33700.0
2010-07-08 13:50:00,29.12,29.16,29.04,29.07,57700.0,20.8182,20.8468,20.761,20.7825,57700.0
2010-07-08 14:00:00,29.07,29.08,29.02,29.02,58700.0,20.7825,20.7896,20.7467,20.7467,58700.0
2010-07-08 14:10:00,29.02,29.04,28.94,28.98,54400.0,20.7467,20.761,20.6895,20.7181,54400.0
2010-07-08 14:20:00,28.99,28.99,28.9,28.93,80400.0,20.7253,20.7253,20.661,20.6824,80400.0
2010-07-08 14:30:00,28.93,28.97,28.91,28.93,45900.0,20.6824,20.711,20.6681,20.6824,45900.0
2010-07-08 14:40:00,28.93,29.02,28.93,29.02,42400.0,20.6824,20.7467,20.6824,20.7467,42400.0
2010-07-08 14:50:00,29.01,29.09,28.99,29.08,68300.0,20.7396,20.7968,20.7253,20.7896,68300.0
2010-07-08 15:00:00,29.07,29.1,28.98,29.0,110400.0,20.7825,20.8039,20.7181,20.7324,110400.0
2010-07-08 15:10:00,29.0,29.05,28.96,29.05,104100.0,20.7324,20.7682,20.7038,20.7682,104100.0
2010-07-08 15:20:00,29.05,29.13,29.04,29.13,87000.0,20.7682,20.8254,20.761,20.8254,87000.0
2010-07-08 15:30:00,29.13,29.24,29.13,29.21,105900.0,20.8254,20.904,20.8254,20.8826,105900.0
2010-07-08 15:40:00,29.21,29.29,29.13,29.22,297800.0,20.8826,20.9398,20.8254,20.8897,297800.0
2010-07-08 15:50:00,29.22,29.26,29.17,29.23,365400.0,20.8897,20.9183,20.854,20.8969,365400.0
2010-07-09 09:30:00,29.35,29.35,29.14,29.3,119000.0,20.9827,20.9827,20.8325,20.9469,119000.0
2010-07-09 09:40:00,29.3,29.34,29.25,29.25,52300.0,20.9469,20.9755,20.9112,20.9112,52300.0
2010-07-09 09:50:00,29.25,29.27,29.18,29.18,56800.0,20.9112,20.9255,20.8611,20.8611,56800.0
2010-07-09 10:00:00,29.18,29.25,29.18,29.2,94700.0,20.8611,20.9112,20.8611,20.8754,94700.0
2010-07-09 10:10:00,29.2,29.31,29.19,29.31,80000.0,20.8754,20.9541,20.8683,20.9541,80000.0
2010-07-09 10:20:00,29.31,29.34,29.26,29.26,48500.0,20.9541,20.9755,20.9183,20.9183,48500.0
2010-07-09 10:30:00,29.26,29.35,29.23,29.3,85000.0,20.9183,20.9827,20.8969,20.9469,85000.0
2010-07-09 10:40:00,29.3,29.32,29.21,29.22,63600.0,20.9469,20.9612,20.8826,20.8897,63600.0
2010-07-09 10:50:00,29.22,29.29,29.22,29.23,43500.0,20.8897,20.9398,20.8897,20.8969,43500.0
2010-07-09 11:00:00,29.23,29.24,29.2,29.2,40700.0,20.8969,20.904,20.8754,20.8754,40700.0
2010-07-09 11:10:00,29.2,29.24,29.16,29.2,48200.0,20.8754,20.904,20.8468,20.8754,48200.0
2010-07-09 11:20:00,29.2,29.21,29.15,29.19,37500.0,20.8754,20.8826,20.8397,20.8683,37500.0
2010-07-09 11:30:00,29.17,29.23,29.17,29.22,31600.0,20.854,20.8969,20.854,20.8897,31600.0
2010-07-09 11:40:00,29.23,29.26,29.22,29.22,32600.0,20.8969,20.9183,20.8897,20.8897,32600.0
2010-07-09 11:50:00,29.22,29.25,29.2,29.23,42900.0,20.8897,20.9112,20.8754,20.8969,42900.0
2010-07-09 12:00:00,29.23,29.27,29.22,29.24,32600.0,20.8969,20.9255,20.8897,20.904,32600.0
2010-07-09 12:10:00,29.24,29.27,29.22,29.27,67700.0,20.904,20.9255,20.8897,20.9255,67700.0
2010-07-09 12:20:00,29.27,29.28,29.25,29.26,32900.0,20.9255,20.9326,20.9112,20.9183,32900.0
2010-07-09 12:30:00,29.26,29.26,29.22,29.22,29200.0,20.9183,20.9183,20.8897,20.8897,29200.0
2010-07-09 12:40:00,29.22,29.24,29.2,29.22,33400.0,20.8897,20.904,20.8754,20.8897,33400.0
2010-07-09 12:50:00,29.22,29.26,29.22,29.24,20400.0,20.8897,20.9183,20.8897,20.904,20400.0
2010-07-09 13:00:00,29.23,29.29,29.22,29.28,26100.0,20.8969,20.9398,20.8897,20.9326,26100.0
2010-07-09 13:10:00,29.27,29.31,29.24,29.29,32500.0,20.9255,20.9541,20.904,20.9398,32500.0
2010-07-09 13:20:00,29.3,29.31,29.26,29.3,21800.0,20.9469,20.9541,20.9183,20.9469,21800.0
2010-07-09 13:30:00,29.29,29.36,29.28,29.34,34000.0,20.9398,20.9898,20.9326,20.9755,34000.0
2010-07-09 13:40:00,29.34,29.4,29.33,29.4,52500.0,20.9755,21.0184,20.9684,21.0184,52500.0
2010-07-09 13:50:00,29.4,29.42,29.38,29.4,79400.0,21.0184,21.0327,21.0041,21.0184,79400.0
2010-07-09 14:00:00,29.4,29.4,29.3,29.3,79100.0,21.0184,21.0184,20.9469,20.9469,79100.0
2010-07-09 14:10:00,29.3,29.31,29.26,29.28,34400.0,20.9469,20.9541,20.9183,20.9326,34400.0
2010-07-09 14:20:00,29.29,29.31,29.26,29.27,44400.0,20.9398,20.9541,20.9183,20.9255,44400.0
2010-07-09 14:30:00,29.27,29.3,29.25,29.28,35500.0,20.9255,20.9469,20.9112,20.9326,35500.0
2010-07-09 14:40:00,29.28,29.37,29.28,29.36,72100.0,20.9326,20.997,20.9326,20.9898,72100.0
2010-07-09 14:50:00,29.36,29.48,29.36,29.46,71500.0,20.9898,21.0756,20.9898,21.0613,71500.0
2010-07-09 15:00:00,29.45,29.47,29.42,29.43,39000.0,21.0542,21.0685,21.0327,21.0399,39000.0
2010-07-09 15:10:00,29.43,29.48,29.42,29.45,62900.0,21.0399,21.0756,21.0327,21.0542,62900.0
2010-07-09 15:20:00,29.46,29.48,29.37,29.39,130300.0,21.0613,21.0756,20.997,21.0113,130300.0
2010-07-09 15:30:00,29.4,29.44,29.35,29.42,96500.0,21.0184,21.047,20.9827,21.0327,96500.0
2010-07-09 15:40:00,29.42,29.46,29.37,29.41,115000.0,21.0327,21.0613,20.997,21.0256,115000.0
2010-07-09 15:50:00,29.42,29.43,29.39,29.41,429200.0,21.0327,21.0399,21.0113,21.0256,429200.0
2010-07-12 09:30:00,29.33,29.33,29.11,29.15,81600.0,20.9684,20.9684,20.8111,20.8397,81600.0
2010-07-12 09:40:00,29.14,29.32,29.14,29.28,52600.0,20.8325,20.9612,20.8325,20.9326,52600.0
2010-07-12 09:50:00,29.29,29.32,29.24,29.3,65100.0,20.9398,20.9612,20.904,20.9469,65100.0
2010-07-12 10:00:00,29.3,29.32,29.21,29.24,45300.0,20.9469,20.9612,20.8826,20.904,45300.0
2010-07-12 10:10:00,29.23,29.32,29.21,29.32,50900.0,20.8969,20.9612,20.8826,20.9612,50900.0
2010-07-12 10:20:00,29.31,29.32,29.2,29.22,56400.0,20.9541,20.9612,20.8754,20.8897,56400.0
2010-07-12 10:30:00,29.21,29.25,29.2,29.23,39900.0,20.8826,20.9112,20.8754,20.8969,39900.0
2010-07-12 10:40:00,29.23,29.25,29.15,29.15,44500.0,20.8969,20.9112,20.8397,20.8397,44500.0
2010-07-12 10:50:00,29.14,29.15,29.05,29.05,62900.0,20.8325,20.8397,20.7682,20.7682,62900.0
2010-07-12 11:00:00,29.05,29.05,28.96,29.01,208200.0,20.7682,20.7682,20.7038,20.7396,208200.0
2010-07-12 11:10:00,29.01,29.11,29.01,29.11,34400.0,20.7396,20.8111,20.7396,20.8111,34400.0
2010-07-12 11:20:00,29.11,29.18,29.09,29.15,48500.0,20.8111,20.8611,20.7968,20.8397,48500.0
2010-07-12 11:30:00,29.15,29.18,29.13,29.16,28500.0,20.8397,20.8611,20.8254,20.8468,28500.0
2010-07-12 11:40:00,29.17,29.19,29.15,29.17,22400.0,20.854,20.8683,20.8397,20.854,22400.0
2010-07-12 11:50:00,29.17,29.19,29.15,29.17,30700.0,20.854,20.8683,20.8397,20.854,30700.0
2010-07-12 12:00:00,29.18,29.29,29.18,29.29,36400.0,20.8611,20.9398,20.8611,20.9398,36400.0
2010-07-12 12:10:00,29.28,29.3,29.25,29.26,17300.0,20.9326,20.9469,20.9112,20.9183,17300.0
2010-07-12 12:20:00,29.25,29.26,29.21,29.22,29900.0,20.9112,20.9183,20.8826,20.8897,29900.0
2010-07-12 12:30:00,29.22,29.24,29.18,29.23,85900.0,20.8897,20.904,20.8611,20.8969,85900.0
2010-07-12 12:40:00,29.23,29.24,29.14,29.14,71200.0,20.8969,20.904,20.8325,20.8325,71200.0
2010-07-12 12:50:00,29.14,29.16,29.07,29.07,108500.0,20.8325,20.8468,20.7825,20.7825,108500.0
2010-07-12 13:00:00,29.08,29.08,29.05,29.08,58400.0,20.7896,20.7896,20.7682,20.7896,58400.0
2010-07-12 13:10:00,29.08,29.15,29.07,29.14,143600.0,20.7896,20.8397,20.7825,20.8325,143600.0
2010-07-12 13:20:00,29.13,29.15,29.12,29.13,233300.0,20.8254,20.8397,20.8182,20.8254,233300.0
2010-07-12 13:30:00,29.13,29.13,29.05,29.06,90500.0,20.8254,20.8254,20.7682,20.7753,90500.0
2010-07-12 13:40:00,29.05,29.09,29.04,29.08,85800.0,20.7682,20.7968,20.761,20.7896,85800.0
2010-07-12 13:50:00,29.08,29.11,29.07,29.1,99700.0,20.7896,20.8111,20.7825,20.8039,99700.0
2010-07-12 14:00:00,29.11,29.11,29.03,29.06,130500.0,20.8111,20.8111,20.7539,20.7753,130500.0
2010-07-12 14:10:00,29.06,29.07,29.02,29.04,52600.0,20.7753,20.7825,20.7467,20.761,52600.0
2010-07-12 14:20:00,29.04,29.06,29.02,29.05,39500.0,20.761,20.7753,20.7467,20.7682,39500.0
2010-07-12 14:30:00,29.04,29.05,29.0,29.04,61300.0,20.761,20.7682,20.7324,20.761,61300.0
2010-07-12 14:40:00,29.04,29.06,29.02,29.05,126800.0,20.761,20.7753,20.7467,20.7682,126800.0
2010-07-12 14:50:00,29.05,29.06,29.01,29.05,102700.0,20.7682,20.7753,20.7396,20.7682,102700.0
2010-07-12 15:00:00,29.05,29.05,28.98,29.0,75500.0,20.7682,20.7682,20.7181,20.7324,75500.0
2010-07-12 15:10:00,29.0,29.07,29.0,29.05,119500.0,20.7324,20.7825,20.7324,20.7682,119500.0
2010-07-12 15:20:00,29.06,29.08,29.02,29.05,135600.0,20.7753,20.7896,20.7467,20.7682,135600.0
2010-07-12 15:30:00,29.06,29.09,29.01,29.09,116000.0,20.7753,20.7968,20.7396,20.7968,116000.0
2010-07-12 15:40:00,29.08,29.11,29.06,29.09,206400.0,20.7896,20.8111,20.7753,20.7968,206400.0
2010-07-12 15:50:00,29.08,29.1,29.05,29.1,302900.0,20.7896,20.8039,20.7682,20.8039,302900.0
2010-07-13 09:30:00,29.31,29.44,29.3,29.38,153300.0,20.9541,21.047,20.9469,21.0041,153300.0
2010-07-13 09:40:00,29.39,29.39,29.23,29.26,127900.0,21.0113,21.0113,20.8969,20.9183,127900.0
2010-07-13 09:50:00,29.25,29.31,29.18,29.22,115500.0,20.9112,20.9541,20.8611,20.8897,115500.0
2010-07-13 10:00:00,29.23,29.34,29.2,29.29,105500.0,20.8969,20.9755,20.8754,20.9398,105500.0
2010-07-13 10:10:00,29.29,29.34,29.24,29.32,64600.0,20.9398,20.9755,20.904,20.9612,64600.0
2010-07-13 10:20:00,29.32,29.36,29.24,29.24,130000.0,20.9612,20.9898,20.904,20.904,130000.0
2010-07-13 10:30:00,29.25,29.26,29.21,29.24,55600.0,20.9112,20.9183,20.8826,20.904,55600.0
2010-07-13 10:40:00,29.25,29.32,29.24,29.31,65800.0,20.9112,20.9612,20.904,20.9541,65800.0
2010-07-13 10:50:00,29.31,29.38,29.31,29.35,50900.0,20.9541,21.0041,20.9541,20.9827,50900.0
2010-07-13 11:00:00,29.35,29.37,29.34,29.37,43300.0,20.9827,20.997,20.9755,20.997,43300.0
2010-07-13 11:10:00,29.37,29.38,29.34,29.34,51900.0,20.997,21.0041,20.9755,20.9755,51900.0
2010-07-13 11:20:00,29.34,29.39,29.34,29.38,72800.0,20.9755,21.0113,20.9755,21.0041,72800.0
2010-07-13 11:30:00,29.38,29.48,29.37,29.48,88700.0,21.0041,21.0756,20.997,21.0756,88700.0
2010-07-13 11:40:00,29.48,29.5,29.39,29.39,75700.0,21.0756,21.0899,21.0113,21.0113,75700.0
2010-07-13 11:50:00,29.39,29.41,29.38,29.4,66500.0,21.0113,21.0256,21.0041,21.0184,66500.0
2010-07-13 12:00:00,29.4,29.44,29.39,29.43,47200.0,21.0184,21.047,21.0113,21.0399,47200.0
2010-07-13 12:10:00,29.44,29.51,29.44,29.5,43800.0,21.047,21.097,21.047,21.0899,43800.0
2010-07-13 12:20:00,29.5,29.55,29.47,29.53,58700.0,21.0899,21.1256,21.0685,21.1113,58700.0
2010-07-13 12:30:00,29.53,29.54,29.5,29.5,28700.0,21.1113,21.1185,21.0899,21.0899,28700.0
2010-07-13 12:40:00,29.5,29.52,29.47,29.5,39800.0,21.0899,21.1042,21.0685,21.0899,39800.0
2010-07-13 12:50:00,29.49,29.53,29.46,29.46,50600.0,21.0828,21.1113,21.0613,21.0613,50600.0
2010-07-13 13:00:00,29.47,29.52,29.46,29.51,36600.0,21.0685,21.1042,21.0613,21.097,36600.0
2010-07-13 13:10:00,29.5,29.5,29.38,29.39,77000.0,21.0899,21.0899,21.0041,21.0113,77000.0
2010-07-13 13:20:00,29.39,29.43,29.38,29.41,31900.0,21.0113,21.0399,21.0041,21.0256,31900.0
2010-07-13 13:30:00,29.42,29.48,29.42,29.45,49900.0,21.0327,21.0756,21.0327,21.0542,49900.0
2010-07-13 13:40:00,29.45,29.46,29.42,29.43,40900.0,21.0542,21.0613,21.0327,21.0399,40900.0
2010-07-13 13:50:00,29.42,29.43,29.39,29.39,43100.0,21.0327,21.0399,21.0113,21.0113,43100.0
2010-07-13 14:00:00,29.4,29.47,29.39,29.44,81800.0,21.0184,21.0685,21.0113,21.047,81800.0
2010-07-13 14:10:00,29.43,29.47,29.42,29.46,44500.0,21.0399,21.0685,21.0327,21.0613,44500.0
2010-07-13 14:20:00,29.46,29.47,29.4,29.43,57500.0,21.0613,21.0685,21.0184,21.0399,57500.0
2010-07-13 14:30:00,29.43,29.48,29.43,29.46,71000.0,21.0399,21.0756,21.0399,21.0613,71000.0
2010-07-13 14:40:00,29.45,29.47,29.44,29.47,45900.0,21.0542,21.0685,21.047,21.0685,45900.0
2010-07-13 14:50:00,29.47,29.48,29.44,29.47,53300.0,21.0685,21.0756,21.047,21.0685,53300.0
2010-07-13 15:00:00,29.48,29.52,29.48,29.52,105800.0,21.0756,21.1042,21.0756,21.1042,105800.0
2010-07-13 15:10:00,29.51,29.54,29.51,29.52,61400.0,21.097,21.1185,21.097,21.1042,61400.0
2010-07-13 15:20:00,29.53,29.53,29.48,29.51,232800.0,21.1113,21.1113,21.0756,21.097,232800.0
2010-07-13 15:30:00,29.51,29.51,29.43,29.45,247500.0,21.097,21.097,21.0399,21.0542,247500.0
2010-07-13 15:40:00,29.45,29.49,29.45,29.45,269000.0,21.0542,21.0828,21.0542,21.0542,269000.0
2010-07-13 15:50:00,29.45,29.45,29.32,29.33,697700.0,21.0542,21.0542,20.9612,20.9684,697700.0
2010-07-14 09:30:00,29.14,29.19,28.91,28.96,185000.0,20.8325,20.8683,20.6681,20.7038,185000.0
2010-07-14 09:40:00,28.96,29.01,28.85,29.0,143000.0,20.7038,20.7396,20.6252,20.7324,143000.0
2010-07-14 09:50:00,29.01,29.04,28.95,29.02,92300.0,20.7396,20.761,20.6967,20.7467,92300.0
2010-07-14 10:00:00,29.02,29.04,28.98,29.01,160200.0,20.7467,20.761,20.7181,20.7396,160200.0
2010-07-14 10:10:00,29.01,29.04,28.97,29.03,120200.0,20.7396,20.761,20.711,20.7539,120200.0
2010-07-14 10:20:00,29.03,29.13,29.01,29.04,109400.0,20.7539,20.8254,20.7396,20.761,109400.0
2010-07-14 10:30:00,29.05,29.16,29.05,29.15,112100.0,20.7682,20.8468,20.7682,20.8397,112100.0
2010-07-14 10:40:00,29.16,29.23,29.14,29.21,120600.0,20.8468,20.8969,20.8325,20.8826,120600.0
2010-07-14 10:50:00,29.21,29.28,29.21,29.27,91100.0,20.8826,20.9326,20.8826,20.9255,91100.0
2010-07-14 11:00:00,29.28,29.32,29.23,29.26,80800.0,20.9326,20.9612,20.8969,20.9183,80800.0
2010-07-14 11:10:00,29.26,29.26,29.22,29.25,78300.0,20.9183,20.9183,20.8897,20.9112,78300.0
2010-07-14 11:20:00,29.25,29.31,29.22,29.3,110900.0,20.9112,20.9541,20.8897,20.9469,110900.0
2010-07-14 11:30:00,29.3,29.37,29.29,29.37,89000.0,20.9469,20.997,20.9398,20.997,89000.0
2010-07-14 11:40:00,29.37,29.38,29.34,29.35,45300.0,20.997,21.0041,20.9755,20.9827,45300.0
2010-07-14 11:50:00,29.35,29.37,29.32,29.33,58400.0,20.9827,20.997,20.9612,20.9684,58400.0
2010-07-14 12:00:00,29.32,29.35,29.31,29.33,63100.0,20.9612,20.9827,20.9541,20.9684,63100.0
2010-07-14 12:10:00,29.33,29.35,29.23,29.24,142900.0,20.9684,20.9827,20.8969,20.904,142900.0
2010-07-14 12:20:00,29.24,29.26,29.23,29.24,37300.0,20.904,20.9183,20.8969,20.904,37300.0
2010-07-14 12:30:00,29.23,29.27,29.2,29.26,80600.0,20.8969,20.9255,20.8754,20.9183,80600.0
2010-07-14 12:40:00,29.27,29.27,29.21,29.22,52100.0,20.9255,20.9255,20.8826,20.8897,52100.0
2010-07-14 12:50:00,29.21,29.26,29.17,29.26,95000.0,20.8826,20.9183,20.854,20.9183,95000.0
2010-07-14 13:00:00,29.26,29.27,29.21,29.26,98300.0,20.9183,20.9255,20.8826,20.9183,98300.0
2010-07-14 13:10:00,29.26,29.28,29.25,29.27,53900.0,20.9183,20.9326,20.9112,20.9255,53900.0
2010-07-14 13:20:00,29.28,29.28,29.21,29.21,103300.0,20.9326,20.9326,20.8826,20.8826,103300.0
2010-07-14 13:30:00,29.22,29.24,29.16,29.16,75400.0,20.8897,20.904,20.8468,20.8468,75400.0
2010-07-14 13:40:00,29.16,29.17,29.12,29.13,48600.0,20.8468,20.854,20.8182,20.8254,48600.0
2010-07-14 13:50:00,29.12,29.13,29.07,29.08,102500.0,20.8182,20.8254,20.7825,20.7896,102500.0
2010-07-14 14:00:00,29.08,29.1,28.94,28.96,199800.0,20.7896,20.8039,20.6895,20.7038,199800.0
2010-07-14 14:10:00,28.96,28.99,28.92,28.93,137300.0,20.7038,20.7253,20.6753,20.6824,137300.0
2010-07-14 14:20:00,28.93,28.95,28.84,28.87,160900.0,20.6824,20.6967,20.6181,20.6395,160900.0
2010-07-14 14:30:00,28.87,28.89,28.85,28.87,123500.0,20.6395,20.6538,20.6252,20.6395,123500.0
2010-07-14 14:40:00,28.88,28.9,28.85,28.85,183800.0,20.6467,20.661,20.6252,20.6252,183800.0
2010-07-14 14:50:00,28.85,28.86,28.78,28.82,197700.0,20.6252,20.6324,20.5752,20.6038,197700.0
2010-07-14 15:00:00,28.83,28.86,28.82,28.82,109800.0,20.6109,20.6324,20.6038,20.6038,109800.0
2010-07-14 15:10:00,28.83,28.89,28.82,28.88,204900.0,20.6109,20.6538,20.6038,20.6467,204900.0
2010-07-14 15:20:00,28.88,28.97,28.85,28.97,221600.0,20.6467,20.711,20.6252,20.711,221600.0
2010-07-14 15:30:00,28.97,29.0,28.96,28.97,222000.0,20.711,20.7324,20.7038,20.711,222000.0
2010-07-14 15:40:00,28.97,28.97,28.86,28.94,417000.0,20.711,20.711,20.6324,20.6895,417000.0
2010-07-14 15:50:00,28.94,29.0,28.92,29.0,555300.0,20.6895,20.7324,20.6753,20.7324,555300.0
2010-07-15 09:30:00,29.01,29.01,28.89,28.91,76500.0,20.7396,20.7396,20.6538,20.6681,76500.0
2010-07-15 09:40:00,28.91,28.92,28.83,28.85,70800.0,20.6681,20.6753,20.6109,20.6252,70800.0
2010-07-15 09:50:00,28.86,28.91,28.76,28.76,123800.0,20.6324,20.6681,20.5609,20.5609,123800.0
2010-07-15 10:00:00,28.76,28.77,28.58,28.6,171400.0,20.5609,20.568,20.4322,20.4465,171400.0
2010-07-15 10:10:00,28.6,28.6,28.48,28.57,209400.0,20.4465,20.4465,20.3607,20.425,209400.0
2010-07-15 10:20:00,28.57,28.62,28.48,28.61,120800.0,20.425,20.4608,20.3607,20.4536,120800.0
2010-07-15 10:30:00,28.6,28.62,28.56,28.58,106100.0,20.4465,20.4608,20.4179,20.4322,106100.0
2010-07-15 10:40:00,28.58,28.61,28.56,28.61,110900.0,20.4322,20.4536,20.4179,20.4536,110900.0
2010-07-15 10:50:00,28.6,28.62,28.57,28.6,117400.0,20.4465,20.4608,20.425,20.4465,117400.0
2010-07-15 11:00:00,28.6,28.63,28.48,28.49,173900.0,20.4465,20.4679,20.3607,20.3678,173900.0
2010-07-15 11:10:00,28.49,28.6,28.48,28.59,82300.0,20.3678,20.4465,20.3607,20.4393,82300.0
2010-07-15 11:20:00,28.6,28.66,28.59,28.62,82300.0,20.4465,20.4894,20.4393,20.4608,82300.0
2010-07-15 11:30:00,28.62,28.7,28.62,28.7,82900.0,20.4608,20.518,20.4608,20.518,82900.0
2010-07-15 11:40:00,28.7,28.71,28.58,28.6,132400.0,20.518,20.5251,20.4322,20.4465,132400.0
2010-07-15 11:50:00,28.6,28.62,28.58,28.58,132200.0,20.4465,20.4608,20.4322,20.4322,132200.0
2010-07-15 12:00:00,28.58,28.59,28.52,28.53,104100.0,20.4322,20.4393,20.3893,20.3964,104100.0
2010-07-15 12:10:00,28.52,28.58,28.51,28.54,85100.0,20.3893,20.4322,20.3821,20.4036,85100.0
2010-07-15 12:20:00,28.55,28.56,28.5,28.55,64500.0,20.4107,20.4179,20.375,20.4107,64500.0
2010-07-15 12:30:00,28.55,28.58,28.52,28.54,59200.0,20.4107,20.4322,20.3893,20.4036,59200.0
2010-07-15 12:40:00,28.55,28.58,28.51,28.58,30900.0,20.4107,20.4322,20.3821,20.4322,30900.0
2010-07-15 12:50:00,28.57,28.63,28.56,28.61,40600.0,20.425,20.4679,20.4179,20.4536,40600.0
2010-07-15 13:00:00,28.61,28.71,28.61,28.69,52500.0,20.4536,20.5251,20.4536,20.5108,52500.0
2010-07-15 13:10:00,28.69,28.81,28.69,28.79,70600.0,20.5108,20.5966,20.5108,20.5823,70600.0
2010-07-15 13:20:00,28.78,28.88,28.78,28.85,87800.0,20.5752,20.6467,20.5752,20.6252,87800.0
2010-07-15 13:30:00,28.85,28.88,28.82,28.82,108100.0,20.6252,20.6467,20.6038,20.6038,108100.0
2010-07-15 13:40:00,28.83,28.84,28.79,28.81,89300.0,20.6109,20.6181,20.5823,20.5966,89300.0
2010-07-15 13:50:00,28.81,28.81,28.75,28.77,83400.0,20.5966,20.5966,20.5537,20.568,83400.0
2010-07-15 14:00:00,28.76,28.85,28.74,28.75,108400.0,20.5609,20.6252,20.5466,20.5537,108400.0
2010-07-15 14:10:00,28.74,28.79,28.72,28.79,59000.0,20.5466,20.5823,20.5323,20.5823,59000.0
2010-07-15 14:20:00,28.78,28.83,28.75,28.81,72500.0,20.5752,20.6109,20.5537,20.5966,72500.0
2010-07-15 14:30:00,28.82,28.85,28.79,28.82,79800.0,20.6038,20.6252,20.5823,20.6038,79800.0
2010-07-15 14:40:00,28.83,28.84,28.76,28.81,93400.0,20.6109,20.6181,20.5609,20.5966,93400.0
2010-07-15 14:50:00,28.81,28.83,28.73,28.73,104300.0,20.5966,20.6109,20.5394,20.5394,104300.0
2010-07-15 15:00:00,28.73,28.77,28.65,28.65,132400.0,20.5394,20.568,20.4822,20.4822,132400.0
2010-07-15 15:10:00,28.64,28.65,28.56,28.58,213300.0,20.4751,20.4822,20.4179,20.4322,213300.0
2010-07-15 15:20:00,28.59,28.64,28.53,28.64,218100.0,20.4393,20.4751,20.3964,20.4751,218100.0
2010-07-15 15:30:00,28.64,28.8,28.64,28.77,299500.0,20.4751,20.5895,20.4751,20.568,299500.0
2010-07-15 15:40:00,28.77,28.91,28.75,28.86,233100.0,20.568,20.6681,20.5537,20.6324,233100.0
2010-07-15 15:50:00,28.86,28.97,28.86,28.89,432300.0,20.6324,20.711,20.6324,20.6538,432300.0
2010-07-16 09:30:00,28.58,28.71,28.45,28.47,486400.0,20.4322,20.5251,20.3392,20.3535,486400.0
2010-07-16 09:40:00,28.46,28.54,28.42,28.43,112900.0,20.3464,20.4036,20.3178,20.3249,112900.0
2010-07-16 09:50:00,28.43,28.47,28.22,28.25,177200.0,20.3249,20.3535,20.1748,20.1963,177200.0
2010-07-16 10:00:00,28.24,28.32,28.15,28.18,121000.0,20.1891,20.2463,20.1248,20.1462,121000.0
2010-07-16 10:10:00,28.18,28.31,28.18,28.29,106000.0,20.1462,20.2392,20.1462,20.2249,106000.0
2010-07-16 10:20:00,28.29,28.32,28.25,28.27,75000.0,20.2249,20.2463,20.1963,20.2106,75000.0
2010-07-16 10:30:00,28.27,28.32,28.25,28.27,59400.0,20.2106,20.2463,20.1963,20.2106,59400.0
2010-07-16 10:40:00,28.26,28.34,28.24,28.28,96900.0,20.2034,20.2606,20.1891,20.2177,96900.0
2010-07-16 10:50:00,28.28,28.3,28.22,28.29,140800.0,20.2177,20.232,20.1748,20.2249,140800.0
2010-07-16 11:00:00,28.28,28.31,28.23,28.26,113100.0,20.2177,20.2392,20.182,20.2034,113100.0
2010-07-16 11:10:00,28.26,28.32,28.25,28.28,75800.0,20.2034,20.2463,20.1963,20.2177,75800.0
2010-07-16 11:20:00,28.26,28.27,28.14,28.2,133600.0,20.2034,20.2106,20.1176,20.1605,133600.0
2010-07-16 11:30:00,28.2,28.21,28.12,28.15,126500.0,20.1605,20.1677,20.1033,20.1248,126500.0
2010-07-16 11:40:00,28.14,28.15,28.08,28.09,114600.0,20.1176,20.1248,20.0747,20.0819,114600.0
2010-07-16 11:50:00,28.1,28.12,28.02,28.04,158700.0,20.089,20.1033,20.0318,20.0461,158700.0
2010-07-16 12:00:00,28.04,28.05,28.01,28.02,145600.0,20.0461,20.0533,20.0247,20.0318,145600.0
2010-07-16 12:10:00,28.02,28.07,28.01,28.05,169200.0,20.0318,20.0676,20.0247,20.0533,169200.0
2010-07-16 12:20:00,28.06,28.08,28.04,28.04,170700.0,20.0604,20.0747,20.0461,20.0461,170700.0
2010-07-16 12:30:00,28.04,28.06,28.0,28.0,201400.0,20.0461,20.0604,20.0175,20.0175,201400.0
2010-07-16 12:40:00,28.0,28.12,28.0,28.1,148600.0,20.0175,20.1033,20.0175,20.089,148600.0
2010-07-16 12:50:00,28.09,28.11,28.0,28.01,110700.0,20.0819,20.0962,20.0175,20.0247,110700.0
2010-07-16 13:00:00,28.02,28.05,28.0,28.05,163300.0,20.0318,20.0533,20.0175,20.0533,163300.0
2010-07-16 13:10:00,28.03,28.09,28.03,28.07,102000.0,20.039,20.0819,20.039,20.0676,102000.0
2010-07-16 13:20:00,28.07,28.09,28.05,28.06,85700.0,20.0676,20.0819,20.0533,20.0604,85700.0
2010-07-16 13:30:00,28.05,28.13,28.05,28.11,93600.0,20.0533,20.1105,20.0533,20.0962,93600.0
2010-07-16 13:40:00,28.1,28.1,28.02,28.04,166200.0,20.089,20.089,20.0318,20.0461,166200.0
2010-07-16 13:50:00,28.05,28.06,28.0,28.03,127900.0,20.0533,20.0604,20.0175,20.039,127900.0
2010-07-16 14:00:00,28.03,28.05,28.01,28.02,75200.0,20.039,20.0533,20.0247,20.0318,75200.0
2010-07-16 14:10:00,28.02,28.05,27.99,27.99,87600.0,20.0318,20.0533,20.0104,20.0104,87600.0
2010-07-16 14:20:00,28.0,28.01,27.96,27.98,142000.0,20.0175,20.0247,19.9889,20.0032,142000.0
2010-07-16 14:30:00,27.97,27.98,27.92,27.94,148200.0,19.9961,20.0032,19.9603,19.9746,148200.0
2010-07-16 14:40:00,27.93,27.98,27.91,27.94,171300.0,19.9675,20.0032,19.9532,19.9746,171300.0
2010-07-16 14:50:00,27.94,27.94,27.87,27.88,258400.0,19.9746,19.9746,19.9246,19.9317,258400.0
2010-07-16 15:00:00,27.89,27.95,27.88,27.92,176300.0,19.9389,19.9818,19.9317,19.9603,176300.0
2010-07-16 15:10:00,27.93,27.93,27.85,27.85,183500.0,19.9675,19.9675,19.9103,19.9103,183500.0
2010-07-16 15:20:00,27.86,27.87,27.8,27.86,323300.0,19.9174,19.9246,19.8745,19.9174,323300.0
2010-07-16 15:30:00,27.87,27.99,27.86,27.93,341200.0,19.9246,20.0104,19.9174,19.9675,341200.0
2010-07-16 15:40:00,27.93,27.98,27.75,27.77,444500.0,19.9675,20.0032,19.8388,19.8531,444500.0
2010-07-16 15:50:00,27.77,27.9,27.75,27.83,578800.0,19.8531,19.946,19.8388,19.896,578800.0
2010-07-19 09:30:00,27.93,27.97,27.79,27.83,112800.0,19.9675,19.9961,19.8674,19.896,112800.0
2010-07-19 09:40:00,27.83,27.87,27.77,27.8,48700.0,19.896,19.9246,19.8531,19.8745,48700.0
2010-07-19 09:50:00,27.79,27.87,27.77,27.86,53400.0,19.8674,19.9246,19.8531,19.9174,53400.0
2010-07-19 10:00:00,27.86,27.86,27.63,27.64,64300.0,19.9174,19.9174,19.753,19.7602,64300.0
2010-07-19 10:10:00,27.64,27.68,27.62,27.63,61400.0,19.7602,19.7888,19.7459,19.753,61400.0
2010-07-19 10:20:00,27.64,27.65,27.53,27.53,74000.0,19.7602,19.7673,19.6815,19.6815,74000.0
2010-07-19 10:30:00,27.52,27.63,27.52,27.59,64100.0,19.6744,19.753,19.6744,19.7244,64100.0
2010-07-19 10:40:00,27.59,27.66,27.55,27.62,59100.0,19.7244,19.7745,19.6958,19.7459,59100.0
2010-07-19 10:50:00,27.61,27.66,27.57,27.64,39100.0,19.7387,19.7745,19.7101,19.7602,39100.0
2010-07-19 11:00:00,27.63,27.74,27.63,27.71,48400.0,19.753,19.8317,19.753,19.8102,48400.0
2010-07-19 11:10:00,27.71,27.74,27.66,27.73,55900.0,19.8102,19.8317,19.7745,19.8245,55900.0
2010-07-19 11:20:00,27.73,27.78,27.72,27.75,58100.0,19.8245,19.8603,19.8174,19.8388,58100.0
2010-07-19 11:30:00,27.75,27.77,27.71,27.73,65400.0,19.8388,19.8531,19.8102,19.8245,65400.0
2010-07-19 11:40:00,27.72,27.82,27.72,27.82,57200.0,19.8174,19.8888,19.8174,19.8888,57200.0
2010-07-19 11:50:00,27.83,27.89,27.82,27.86,52300.0,19.896,19.9389,19.8888,19.9174,52300.0
2010-07-19 12:00:00,27.86,27.86,27.76,27.83,39100.0,19.9174,19.9174,19.846,19.896,39100.0
2010-07-19 12:10:00,27.83,27.86,27.79,27.86,49700.0,19.896,19.9174,19.8674,19.9174,49700.0
2010-07-19 12:20:00,27.86,27.95,27.86,27.94,50200.0,19.9174,19.9818,19.9174,19.9746,50200.0
2010-07-19 12:30:00,27.93,27.97,27.9,27.97,33300.0,19.9675,19.9961,19.946,19.9961,33300.0
2010-07-19 12:40:00,27.98,28.01,27.94,28.0,39200.0,20.0032,20.0247,19.9746,20.0175,39200.0
2010-07-19 12:50:00,28.0,28.05,27.97,28.0,68700.0,20.0175,20.0533,19.9961,20.0175,68700.0
2010-07-19 13:00:00,28.0,28.05,27.99,28.02,128200.0,20.0175,20.0533,20.0104,20.0318,128200.0
2010-07-19 13:10:00,28.02,28.02,27.91,27.92,37400.0,20.0318,20.0318,19.9532,19.9603,37400.0
2010-07-19 13:20:00,27.92,27.93,27.89,27.9,50200.0,19.9603,19.9675,19.9389,19.946,50200.0
2010-07-19 13:30:00,27.9,27.92,27.87,27.89,126800.0,19.946,19.9603,19.9246,19.9389,126800.0
2010-07-19 13:40:00,27.89,27.89,27.85,27.87,73200.0,19.9389,19.9389,19.9103,19.9246,73200.0
2010-07-19 13:50:00,27.87,27.88,27.83,27.85,75600.0,19.9246,19.9317,19.896,19.9103,75600.0
2010-07-19 14:00:00,27.85,27.89,27.84,27.87,72600.0,19.9103,19.9389,19.9031,19.9246,72600.0
2010-07-19 14:10:00,27.87,27.95,27.86,27.95,149500.0,19.9246,19.9818,19.9174,19.9818,149500.0
2010-07-19 14:20:00,27.95,27.97,27.91,27.91,85700.0,19.9818,19.9961,19.9532,19.9532,85700.0
2010-07-19 14:30:00,27.91,27.95,27.88,27.95,63100.0,19.9532,19.9818,19.9317,19.9818,63100.0
2010-07-19 14:40:00,27.95,27.99,27.94,27.98,110800.0,19.9818,20.0104,19.9746,20.0032,110800.0
2010-07-19 14:50:00,27.98,28.01,27.95,27.96,116600.0,20.0032,20.0247,19.9818,19.9889,116600.0
2010-07-19 15:00:00,27.96,28.06,27.96,28.04,148100.0,19.9889,20.0604,19.9889,20.0461,148100.0
2010-07-19 15:10:00,28.05,28.06,27.96,27.98,98100.0,20.0533,20.0604,19.9889,20.0032,98100.0
2010-07-19 15:20:00,27.98,27.98,27.85,27.88,204300.0,20.0032,20.0032,19.9103,19.9317,204300.0
2010-07-19 15:30:00,27.89,27.91,27.79,27.8,175300.0,19.9389,19.9532,19.8674,19.8745,175300.0
2010-07-19 15:40:00,27.81,27.91,27.8,27.85,253400.0,19.8817,19.9532,19.8745,19.9103,253400.0
2010-07-19 15:50:00,27.86,27.91,27.81,27.88,328100.0,19.9174,19.9532,19.8817,19.9317,328100.0
2010-07-20 09:30:00,27.44,27.49,27.25,27.39,157600.0,19.6172,19.6529,19.4813,19.5814,157600.0
2010-07-20 09:40:00,27.4,27.46,27.36,27.4,155600.0,19.5886,19.6315,19.56,19.5886,155600.0
2010-07-20 09:50:00,27.4,27.42,27.37,27.42,98800.0,19.5886,19.6029,19.5671,19.6029,98800.0
2010-07-20 10:00:00,27.42,27.47,27.4,27.47,82400.0,19.6029,19.6386,19.5886,19.6386,82400.0
2010-07-20 10:10:00,27.46,27.59,27.44,27.58,94900.0,19.6315,19.7244,19.6172,19.7173,94900.0
2010-07-20 10:20:00,27.58,27.64,27.54,27.59,96000.0,19.7173,19.7602,19.6887,19.7244,96000.0
2010-07-20 10:30:00,27.59,27.65,27.54,27.57,55600.0,19.7244,19.7673,19.6887,19.7101,55600.0
2010-07-20 10:40:00,27.57,27.6,27.54,27.56,53000.0,19.7101,19.7316,19.6887,19.703,53000.0
2010-07-20 10:50:00,27.55,27.57,27.5,27.55,48000.0,19.6958,19.7101,19.6601,19.6958,48000.0
2010-07-20 11:00:00,27.55,27.64,27.54,27.63,71900.0,19.6958,19.7602,19.6887,19.753,71900.0
2010-07-20 11:10:00,27.64,27.74,27.61,27.72,120600.0,19.7602,19.8317,19.7387,19.8174,120600.0
2010-07-20 11:20:00,27.72,27.75,27.7,27.74,36000.0,19.8174,19.8388,19.8031,19.8317,36000.0
2010-07-20 11:30:00,27.74,27.74,27.63,27.64,44000.0,19.8317,19.8317,19.753,19.7602,44000.0
2010-07-20 11:40:00,27.63,27.67,27.6,27.66,35500.0,19.753,19.7816,19.7316,19.7745,35500.0
2010-07-20 11:50:00,27.66,27.66,27.6,27.61,40000.0,19.7745,19.7745,19.7316,19.7387,40000.0
2010-07-20 12:00:00,27.61,27.65,27.6,27.63,36100.0,19.7387,19.7673,19.7316,19.753,36100.0
2010-07-20 12:10:00,27.63,27.63,27.54,27.56,65700.0,19.753,19.753,19.6887,19.703,65700.0
2010-07-20 12:20:00,27.56,27.6,27.54,27.6,50400.0,19.703,19.7316,19.6887,19.7316,50400.0
2010-07-20 12:30:00,27.6,27.62,27.56,27.57,55800.0,19.7316,19.7459,19.703,19.7101,55800.0
2010-07-20 12:40:00,27.58,27.65,27.55,27.64,88700.0,19.7173,19.7673,19.6958,19.7602,88700.0
2010-07-20 12:50:00,27.63,27.69,27.62,27.68,36800.0,19.753,19.7959,19.7459,19.7888,36800.0
2010-07-20 13:00:00,27.69,27.72,27.68,27.7,29500.0,19.7959,19.8174,19.7888,19.8031,29500.0
2010-07-20 13:10:00,27.7,27.71,27.62,27.68,52400.0,19.8031,19.8102,19.7459,19.7888,52400.0
2010-07-20 13:20:00,27.68,27.75,27.68,27.74,55600.0,19.7888,19.8388,19.7888,19.8317,55600.0
2010-07-20 13:30:00,27.75,27.82,27.72,27.81,150700.0,19.8388,19.8888,19.8174,19.8817,150700.0
2010-07-20 13:40:00,27.81,27.89,27.8,27.86,67400.0,19.8817,19.9389,19.8745,19.9174,67400.0
2010-07-20 13:50:00,27.85,28.0,27.85,27.99,84900.0,19.9103,20.0175,19.9103,20.0104,84900.0
2010-07-20 14:00:00,27.99,28.0,27.92,27.93,32900.0,20.0104,20.0175,19.9603,19.9675,32900.0
2010-07-20 14:10:00,27.93,27.96,27.88,27.92,59500.0,19.9675,19.9889,19.9317,19.9603,59500.0
2010-07-20 14:20:00,27.91,27.93,27.85,27.89,90600.0,19.9532,19.9675,19.9103,19.9389,90600.0
2010-07-20 14:30:00,27.89,27.98,27.89,27.92,107300.0,19.9389,20.0032,19.9389,19.9603,107300.0
2010-07-20 14:40:00,27.92,27.97,27.88,27.95,77300.0,19.9603,19.9961,19.9317,19.9818,77300.0
2010-07-20 14:50:00,27.95,28.0,27.94,27.97,148200.0,19.9818,20.0175,19.9746,19.9961,148200.0
2010-07-20 15:00:00,27.97,28.03,27.95,28.0,115100.0,19.9961,20.039,19.9818,20.0175,115100.0
2010-07-20 15:10:00,28.0,28.11,28.0,28.07,132400.0,20.0175,20.0962,20.0175,20.0676,132400.0
2010-07-20 15:20:00,28.07,28.18,28.05,28.17,163600.0,20.0676,20.1462,20.0533,20.1391,163600.0
2010-07-20 15:30:00,28.17,28.25,28.17,28.18,219100.0,20.1391,20.1963,20.1391,20.1462,219100.0
2010-07-20 15:40:00,28.19,28.29,28.15,28.29,190500.0,20.1534,20.2249,20.1248,20.2249,190500.0
2010-07-20 15:50:00,28.29,28.31,28.22,28.29,369900.0,20.2249,20.2392,20.1748,20.2249,369900.0
2010-07-21 09:30:00,28.47,28.54,28.27,28.29,121300.0,20.3535,20.4036,20.2106,20.2249,121300.0
2010-07-21 09:40:00,28.29,28.32,28.18,28.2,92100.0,20.2249,20.2463,20.1462,20.1605,92100.0
2010-07-21 09:50:00,28.21,28.26,28.17,28.24,114700.0,20.1677,20.2034,20.1391,20.1891,114700.0
2010-07-21 10:00:00,28.25,28.36,28.22,28.31,116000.0,20.1963,20.2749,20.1748,20.2392,116000.0
2010-07-21 10:10:00,28.31,28.36,28.29,28.33,47100.0,20.2392,20.2749,20.2249,20.2535,47100.0
2010-07-21 10:20:00,28.33,28.34,28.28,28.31,74900.0,20.2535,20.2606,20.2177,20.2392,74900.0
2010-07-21 10:30:00,28.3,28.32,28.24,28.25,80800.0,20.232,20.2463,20.1891,20.1963,80800.0
2010-07-21 10:40:00,28.25,28.32,28.23,28.31,79500.0,20.1963,20.2463,20.182,20.2392,79500.0
2010-07-21 10:50:00,28.31,28.32,28.26,28.29,51900.0,20.2392,20.2463,20.2034,20.2249,51900.0
2010-07-21 11:00:00,28.29,28.29,28.14,28.15,69900.0,20.2249,20.2249,20.1176,20.1248,69900.0
2010-07-21 11:10:00,28.15,28.21,28.12,28.14,84500.0,20.1248,20.1677,20.1033,20.1176,84500.0
2010-07-21 11:20:00,28.14,28.2,28.13,28.19,107400.0,20.1176,20.1605,20.1105,20.1534,107400.0
2010-07-21 11:30:00,28.19,28.19,28.12,28.17,60700.0,20.1534,20.1534,20.1033,20.1391,60700.0
2010-07-21 11:40:00,28.18,28.2,28.11,28.11,35900.0,20.1462,20.1605,20.0962,20.0962,35900.0
2010-07-21 11:50:00,28.11,28.15,28.1,28.15,38900.0,20.0962,20.1248,20.089,20.1248,38900.0
2010-07-21 12:00:00,28.15,28.2,28.14,28.14,47000.0,20.1248,20.1605,20.1176,20.1176,47000.0
2010-07-21 12:10:00,28.14,28.23,28.14,28.18,34400.0,20.1176,20.182,20.1176,20.1462,34400.0
2010-07-21 12:20:00,28.18,28.19,28.17,28.18,37700.0,20.1462,20.1534,20.1391,20.1462,37700.0
2010-07-21 12:30:00,28.18,28.22,28.18,28.2,26200.0,20.1462,20.1748,20.1462,20.1605,26200.0
2010-07-21 12:40:00,28.2,28.21,28.13,28.13,34400.0,20.1605,20.1677,20.1105,20.1105,34400.0
2010-07-21 12:50:00,28.14,28.14,28.06,28.07,41700.0,20.1176,20.1176,20.0604,20.0676,41700.0
2010-07-21 13:00:00,28.07,28.1,28.07,28.09,26200.0,20.0676,20.089,20.0676,20.0819,26200.0
2010-07-21 13:10:00,28.1,28.1,28.04,28.04,52700.0,20.089,20.089,20.0461,20.0461,52700.0
2010-07-21 13:20:00,28.05,28.05,28.0,28.01,41700.0,20.0533,20.0533,20.0175,20.0247,41700.0
2010-07-21 13:30:00,28.01,28.06,28.01,28.03,40500.0,20.0247,20.0604,20.0247,20.039,40500.0
2010-07-21 13:40:00,28.03,28.05,28.0,28.05,47300.0,20.039,20.0533,20.0175,20.0533,47300.0
2010-07-21 13:50:00,28.05,28.12,28.03,28.03,41300.0,20.0533,20.1033,20.039,20.039,41300.0
2010-07-21 14:00:00,28.03,28.04,27.86,27.86,120500.0,20.039,20.0461,19.9174,19.9174,120500.0
2010-07-21 14:10:00,27.86,27.87,27.68,27.74,189300.0,19.9174,19.9246,19.7888,19.8317,189300.0
2010-07-21 14:20:00,27.75,27.76,27.66,27.68,130400.0,19.8388,19.846,19.7745,19.7888,130400.0
2010-07-21 14:30:00,27.68,27.69,27.59,27.64,180100.0,19.7888,19.7959,19.7244,19.7602,180100.0
2010-07-21 14:40:00,27.64,27.69,27.61,27.65,98100.0,19.7602,19.7959,19.7387,19.7673,98100.0
2010-07-21 14:50:00,27.65,27.67,27.46,27.5,186100.0,19.7673,19.7816,19.6315,19.6601,186100.0
2010-07-21 15:00:00,27.5,27.54,27.46,27.52,133200.0,19.6601,19.6887,19.6315,19.6744,133200.0
2010-07-21 15:10:00,27.52,27.57,27.47,27.48,182300.0,19.6744,19.7101,19.6386,19.6458,182300.0
2010-07-21 15:20:00,27.48,27.57,27.44,27.51,142300.0,19.6458,19.7101,19.6172,19.6672,142300.0
2010-07-21 15:30:00,27.52,27.57,27.48,27.5,156000.0,19.6744,19.7101,19.6458,19.6601,156000.0
2010-07-21 15:40:00,27.5,27.5,27.4,27.5,254500.0,19.6601,19.6601,19.5886,19.6601,254500.0
2010-07-21 15:50:00,27.5,27.54,27.4,27.43,630200.0,19.6601,19.6887,19.5886,19.61,630200.0
2010-07-22 09:30:00,27.39,27.45,27.28,27.34,286800.0,19.5814,19.6243,19.5028,19.5457,286800.0
2010-07-22 09:40:00,27.37,27.77,27.37,27.76,284900.0,19.5671,19.8531,19.5671,19.846,284900.0
2010-07-22 09:50:00,27.76,27.9,27.68,27.85,389800.0,19.846,19.946,19.7888,19.9103,389800.0
2010-07-22 10:00:00,27.86,28.03,27.86,27.91,214700.0,19.9174,20.039,19.9174,19.9532,214700.0
2010-07-22 10:10:00,27.92,28.0,27.92,27.98,168500.0,19.9603,20.0175,19.9603,20.0032,168500.0
2010-07-22 10:20:00,27.98,28.01,27.93,27.99,179300.0,20.0032,20.0247,19.9675,20.0104,179300.0
2010-07-22 10:30:00,27.99,28.01,27.96,27.99,143000.0,20.0104,20.0247,19.9889,20.0104,143000.0
2010-07-22 10:40:00,28.0,28.04,27.93,27.96,122100.0,20.0175,20.0461,19.9675,19.9889,122100.0
2010-07-22 10:50:00,27.96,27.99,27.89,27.9,132300.0,19.9889,20.0104,19.9389,19.946,132300.0
2010-07-22 11:00:00,27.9,27.93,27.86,27.87,122800.0,19.946,19.9675,19.9174,19.9246,122800.0
2010-07-22 11:10:00,27.86,27.98,27.85,27.97,132900.0,19.9174,20.0032,19.9103,19.9961,132900.0
2010-07-22 11:20:00,27.97,28.02,27.95,27.99,77100.0,19.9961,20.0318,19.9818,20.0104,77100.0
2010-07-22 11:30:00,27.99,28.03,27.93,27.93,92200.0,20.0104,20.039,19.9675,19.9675,92200.0
2010-07-22 11:40:00,27.93,27.94,27.88,27.89,91200.0,19.9675,19.9746,19.9317,19.9389,91200.0
2010-07-22 11:50:00,27.9,27.91,27.86,27.89,89800.0,19.946,19.9532,19.9174,19.9389,89800.0
2010-07-22 12:00:00,27.89,27.9,27.86,27.89,84800.0,19.9389,19.946,19.9174,19.9389,84800.0
2010-07-22 12:10:00,27.9,27.9,27.84,27.87,59900.0,19.946,19.946,19.9031,19.9246,59900.0
2010-07-22 12:20:00,27.87,27.9,27.81,27.82,96300.0,19.9246,19.946,19.8817,19.8888,96300.0
2010-07-22 12:30:00,27.83,27.87,27.81,27.87,98100.0,19.896,19.9246,19.8817,19.9246,98100.0
2010-07-22 12:40:00,27.87,27.87,27.83,27.86,57900.0,19.9246,19.9246,19.896,19.9174,57900.0
2010-07-22 12:50:00,27.86,28.01,27.86,28.0,135400.0,19.9174,20.0247,19.9174,20.0175,135400.0
2010-07-22 13:00:00,27.99,28.01,27.95,27.95,90100.0,20.0104,20.0247,19.9818,19.9818,90100.0
2010-07-22 13:10:00,27.94,27.98,27.94,27.97,46500.0,19.9746,20.0032,19.9746,19.9961,46500.0
2010-07-22 13:20:00,27.98,27.98,27.92,27.92,79300.0,20.0032,20.0032,19.9603,19.9603,79300.0
2010-07-22 13:30:00,27.93,27.93,27.9,27.9,62400.0,19.9675,19.9675,19.946,19.946,62400.0
2010-07-22 13:40:00,27.9,27.91,27.89,27.91,49900.0,19.946,19.9532,19.9389,19.9532,49900.0
2010-07-22 13:50:00,27.91,27.92,27.87,27.89,44200.0,19.9532,19.9603,19.9246,19.9389,44200.0
2010-07-22 14:00:00,27.89,27.94,27.88,27.93,67400.0,19.9389,19.9746,19.9317,19.9675,67400.0
2010-07-22 14:10:00,27.94,27.98,27.91,27.92,73700.0,19.9746,20.0032,19.9532,19.9603,73700.0
2010-07-22 14:20:00,27.93,27.99,27.9,27.99,53700.0,19.9675,20.0104,19.946,20.0104,53700.0
2010-07-22 14:30:00,27.98,28.0,27.94,27.94,72000.0,20.0032,20.0175,19.9746,19.9746,72000.0
2010-07-22 14:40:00,27.94,27.97,27.92,27.97,60000.0,19.9746,19.9961,19.9603,19.9961,60000.0
2010-07-22 14:50:00,27.96,28.01,27.96,28.01,47500.0,19.9889,20.0247,19.9889,20.0247,47500.0
2010-07-22 15:00:00,28.01,28.01,27.96,28.01,62900.0,20.0247,20.0247,19.9889,20.0247,62900.0
2010-07-22 15:10:00,28.0,28.06,27.99,28.06,73800.0,20.0175,20.0604,20.0104,20.0604,73800.0
2010-07-22 15:20:00,28.06,28.06,28.01,28.03,134800.0,20.0604,20.0604,20.0247,20.039,134800.0
2010-07-22 15:30:00,28.03,28.06,27.88,27.93,361300.0,20.039,20.0604,19.9317,19.9675,361300.0
2010-07-22 15:40:00,27.93,28.06,27.9,28.0,474800.0,19.9675,20.0604,19.946,20.0175,474800.0
2010-07-22 15:50:00,28.0,28.07,27.98,28.05,432400.0,20.0175,20.0676,20.0032,20.0533,432400.0
2010-07-23 09:30:00,28.05,28.08,27.78,27.9,182000.0,20.0533,20.0747,19.8603,19.946,182000.0
2010-07-23 09:40:00,27.91,28.12,27.91,28.04,109100.0,19.9532,20.1033,19.9532,20.0461,109100.0
2010-07-23 09:50:00,28.03,28.05,27.93,28.0,102600.0,20.039,20.0533,19.9675,20.0175,102600.0
2010-07-23 10:00:00,28.01,28.09,27.97,28.08,107600.0,20.0247,20.0819,19.9961,20.0747,107600.0
2010-07-23 10:10:00,28.07,28.2,28.03,28.17,84300.0,20.0676,20.1605,20.039,20.1391,84300.0
2010-07-23 10:20:00,28.18,28.27,28.11,28.27,84500.0,20.1462,20.2106,20.0962,20.2106,84500.0
2010-07-23 10:30:00,28.27,28.33,28.23,28.26,104300.0,20.2106,20.2535,20.182,20.2034,104300.0
2010-07-23 10:40:00,28.27,28.3,28.24,28.25,111600.0,20.2106,20.232,20.1891,20.1963,111600.0
2010-07-23 10:50:00,28.25,28.3,28.2,28.28,119200.0,20.1963,20.232,20.1605,20.2177,119200.0
2010-07-23 11:00:00,28.28,28.37,28.27,28.35,112900.0,20.2177,20.282,20.2106,20.2678,112900.0
2010-07-23 11:10:00,28.35,28.35,28.25,28.28,74500.0,20.2678,20.2678,20.1963,20.2177,74500.0
2010-07-23 11:20:00,28.28,28.38,28.25,28.38,246700.0,20.2177,20.2892,20.1963,20.2892,246700.0
2010-07-23 11:30:00,28.37,28.41,28.35,28.38,78500.0,20.282,20.3106,20.2678,20.2892,78500.0
2010-07-23 11:40:00,28.37,28.37,28.28,28.34,75700.0,20.282,20.282,20.2177,20.2606,75700.0
2010-07-23 11:50:00,28.34,28.41,28.34,28.4,71000.0,20.2606,20.3106,20.2606,20.3035,71000.0
2010-07-23 12:00:00,28.4,28.49,28.37,28.44,271700.0,20.3035,20.3678,20.282,20.3321,271700.0
2010-07-23 12:10:00,28.43,28.52,28.32,28.51,166800.0,20.3249,20.3893,20.2463,20.3821,166800.0
2010-07-23 12:20:00,28.51,28.52,28.44,28.44,120300.0,20.3821,20.3893,20.3321,20.3321,120300.0
2010-07-23 12:30:00,28.45,28.46,28.27,28.31,119900.0,20.3392,20.3464,20.2106,20.2392,119900.0
2010-07-23 12:40:00,28.3,28.31,28.16,28.19,97000.0,20.232,20.2392,20.1319,20.1534,97000.0
2010-07-23 12:50:00,28.19,28.24,28.15,28.23,79600.0,20.1534,20.1891,20.1248,20.182,79600.0
2010-07-23 13:00:00,28.24,28.27,28.21,28.22,90500.0,20.1891,20.2106,20.1677,20.1748,90500.0
2010-07-23 13:10:00,28.21,28.35,28.2,28.3,58500.0,20.1677,20.2678,20.1605,20.232,58500.0
2010-07-23 13:20:00,28.3,28.44,28.29,28.44,148500.0,20.232,20.3321,20.2249,20.3321,148500.0
2010-07-23 13:30:00,28.45,28.49,28.41,28.41,65400.0,20.3392,20.3678,20.3106,20.3106,65400.0
2010-07-23 13:40:00,28.41,28.42,28.34,28.34,52300.0,20.3106,20.3178,20.2606,20.2606,52300.0
2010-07-23 13:50:00,28.34,28.35,28.31,28.32,171600.0,20.2606,20.2678,20.2392,20.2463,171600.0
2010-07-23 14:00:00,28.31,28.38,28.3,28.34,87500.0,20.2392,20.2892,20.232,20.2606,87500.0
2010-07-23 14:10:00,28.34,28.36,28.3,28.3,47800.0,20.2606,20.2749,20.232,20.232,47800.0
2010-07-23 14:20:00,28.3,28.3,28.19,28.24,77000.0,20.232,20.232,20.1534,20.1891,77000.0
2010-07-23 14:30:00,28.25,28.31,28.24,28.28,69500.0,20.1963,20.2392,20.1891,20.2177,69500.0
2010-07-23 14:40:00,28.27,28.33,28.26,28.31,66100.0,20.2106,20.2535,20.2034,20.2392,66100.0
2010-07-23 14:50:00,28.31,28.39,28.3,28.34,96400.0,20.2392,20.2963,20.232,20.2606,96400.0
2010-07-23 15:00:00,28.35,28.36,28.29,28.34,90600.0,20.2678,20.2749,20.2249,20.2606,90600.0
2010-07-23 15:10:00,28.34,28.34,28.25,28.31,131500.0,20.2606,20.2606,20.1963,20.2392,131500.0
2010-07-23 15:20:00,28.3,28.31,28.23,28.28,106900.0,20.232,20.2392,20.182,20.2177,106900.0
2010-07-23 15:30:00,28.28,28.34,28.22,28.23,229900.0,20.2177,20.2606,20.1748,20.182,229900.0
2010-07-23 15:40:00,28.24,28.26,28.14,28.17,306000.0,20.1891,20.2034,20.1176,20.1391,306000.0
2010-07-23 15:50:00,28.17,28.29,28.17,28.26,459900.0,20.1391,20.2249,20.1391,20.2034,459900.0
2010-07-26 09:30:00,28.18,28.28,28.06,28.15,90400.0,20.1462,20.2177,20.0604,20.1248,90400.0
2010-07-26 09:40:00,28.14,28.14,28.01,28.03,86500.0,20.1176,20.1176,20.0247,20.039,86500.0
2010-07-26 09:50:00,28.02,28.05,27.93,28.0,150300.0,20.0318,20.0533,19.9675,20.0175,150300.0
2010-07-26 10:00:00,28.01,28.34,28.01,28.32,113100.0,20.0247,20.2606,20.0247,20.2463,113100.0
2010-07-26 10:10:00,28.33,28.41,28.3,28.4,150700.0,20.2535,20.3106,20.232,20.3035,150700.0
2010-07-26 10:20:00,28.39,28.41,28.35,28.36,143000.0,20.2963,20.3106,20.2678,20.2749,143000.0
2010-07-26 10:30:00,28.36,28.39,28.28,28.39,72400.0,20.2749,20.2963,20.2177,20.2963,72400.0
2010-07-26 10:40:00,28.39,28.39,28.29,28.34,50200.0,20.2963,20.2963,20.2249,20.2606,50200.0
2010-07-26 10:50:00,28.34,28.37,28.29,28.35,60400.0,20.2606,20.282,20.2249,20.2678,60400.0
2010-07-26 11:00:00,28.36,28.39,28.29,28.35,62300.0,20.2749,20.2963,20.2249,20.2678,62300.0
2010-07-26 11:10:00,28.34,28.4,28.33,28.4,94000.0,20.2606,20.3035,20.2535,20.3035,94000.0
2010-07-26 11:20:00,28.4,28.4,28.3,28.38,82900.0,20.3035,20.3035,20.232,20.2892,82900.0
2010-07-26 11:30:00,28.37,28.41,28.37,28.4,58500.0,20.282,20.3106,20.282,20.3035,58500.0
2010-07-26 11:40:00,28.4,28.44,28.38,28.43,46300.0,20.3035,20.3321,20.2892,20.3249,46300.0
2010-07-26 11:50:00,28.43,28.45,28.38,28.4,50100.0,20.3249,20.3392,20.2892,20.3035,50100.0
2010-07-26 12:00:00,28.4,28.43,28.38,28.42,43400.0,20.3035,20.3249,20.2892,20.3178,43400.0
2010-07-26 12:10:00,28.41,28.43,28.34,28.37,78100.0,20.3106,20.3249,20.2606,20.282,78100.0
2010-07-26 12:20:00,28.38,28.4,28.36,28.39,31900.0,20.2892,20.3035,20.2749,20.2963,31900.0
2010-07-26 12:30:00,28.38,28.4,28.35,28.38,53900.0,20.2892,20.3035,20.2678,20.2892,53900.0
2010-07-26 12:40:00,28.37,28.38,28.29,28.3,68900.0,20.282,20.2892,20.2249,20.232,68900.0
2010-07-26 12:50:00,28.3,28.32,28.2,28.27,55000.0,20.232,20.2463,20.1605,20.2106,55000.0
2010-07-26 13:00:00,28.27,28.28,28.24,28.25,41200.0,20.2106,20.2177,20.1891,20.1963,41200.0
2010-07-26 13:10:00,28.25,28.27,28.24,28.26,28600.0,20.1963,20.2106,20.1891,20.2034,28600.0
2010-07-26 13:20:00,28.26,28.27,28.24,28.27,37900.0,20.2034,20.2106,20.1891,20.2106,37900.0
2010-07-26 13:30:00,28.27,28.29,28.25,28.27,42400.0,20.2106,20.2249,20.1963,20.2106,42400.0
2010-07-26 13:40:00,28.27,28.31,28.27,28.31,61200.0,20.2106,20.2392,20.2106,20.2392,61200.0
2010-07-26 13:50:00,28.31,28.33,28.28,28.28,59700.0,20.2392,20.2535,20.2177,20.2177,59700.0
2010-07-26 14:00:00,28.28,28.29,28.26,28.28,45000.0,20.2177,20.2249,20.2034,20.2177,45000.0
2010-07-26 14:10:00,28.27,28.28,28.27,28.28,15400.0,20.2106,20.2177,20.2106,20.2177,15400.0
2010-07-26 14:20:00,28.27,28.28,28.18,28.18,66700.0,20.2106,20.2177,20.1462,20.1462,66700.0
2010-07-26 14:30:00,28.19,28.19,28.12,28.13,62500.0,20.1534,20.1534,20.1033,20.1105,62500.0
2010-07-26 14:40:00,28.13,28.17,28.1,28.11,105200.0,20.1105,20.1391,20.089,20.0962,105200.0
2010-07-26 14:50:00,28.11,28.13,28.08,28.11,58100.0,20.0962,20.1105,20.0747,20.0962,58100.0
2010-07-26 15:00:00,28.11,28.17,28.11,28.16,148800.0,20.0962,20.1391,20.0962,20.1319,148800.0
2010-07-26 15:10:00,28.16,28.22,28.15,28.18,111500.0,20.1319,20.1748,20.1248,20.1462,111500.0
2010-07-26 15:20:00,28.19,28.26,28.18,28.25,159500.0,20.1534,20.2034,20.1462,20.1963,159500.0
2010-07-26 15:30:00,28.25,28.25,28.17,28.22,233000.0,20.1963,20.1963,20.1391,20.1748,233000.0
2010-07-26 15:40:00,28.22,28.3,28.21,28.28,304000.0,20.1748,20.232,20.1677,20.2177,304000.0
2010-07-26 15:50:00,28.29,28.35,28.28,28.32,375300.0,20.2249,20.2678,20.2177,20.2463,375300.0
2010-07-27 09:30:00,28.6,28.7,28.4,28.66,203700.0,20.4465,20.518,20.3035,20.4894,203700.0
2010-07-27 09:40:00,28.65,28.65,28.58,28.61,153500.0,20.4822,20.4822,20.4322,20.4536,153500.0
2010-07-27 09:50:00,28.6,28.61,28.4,28.4,171300.0,20.4465,20.4536,20.3035,20.3035,171300.0
2010-07-27 10:00:00,28.39,28.59,28.38,28.47,226800.0,20.2963,20.4393,20.2892,20.3535,226800.0
2010-07-27 10:10:00,28.47,28.53,28.44,28.53,157700.0,20.3535,20.3964,20.3321,20.3964,157700.0
2010-07-27 10:20:00,28.52,28.58,28.5,28.57,70100.0,20.3893,20.4322,20.375,20.425,70100.0
2010-07-27 10:30:00,28.58,28.64,28.57,28.59,62600.0,20.4322,20.4751,20.425,20.4393,62600.0
2010-07-27 10:40:00,28.59,28.62,28.54,28.58,56400.0,20.4393,20.4608,20.4036,20.4322,56400.0
2010-07-27 10:50:00,28.58,28.65,28.55,28.6,80900.0,20.4322,20.4822,20.4107,20.4465,80900.0
2010-07-27 11:00:00,28.6,28.61,28.52,28.55,83300.0,20.4465,20.4536,20.3893,20.4107,83300.0
2010-07-27 11:10:00,28.56,28.58,28.5,28.54,116000.0,20.4179,20.4322,20.375,20.4036,116000.0
2010-07-27 11:20:00,28.54,28.63,28.54,28.62,108900.0,20.4036,20.4679,20.4036,20.4608,108900.0
2010-07-27 11:30:00,28.61,28.65,28.61,28.64,93500.0,20.4536,20.4822,20.4536,20.4751,93500.0
2010-07-27 11:40:00,28.64,28.64,28.58,28.61,73200.0,20.4751,20.4751,20.4322,20.4536,73200.0
2010-07-27 11:50:00,28.62,28.69,28.62,28.69,99900.0,20.4608,20.5108,20.4608,20.5108,99900.0
2010-07-27 12:00:00,28.68,28.72,28.64,28.71,71700.0,20.5037,20.5323,20.4751,20.5251,71700.0
2010-07-27 12:10:00,28.72,28.78,28.71,28.74,75300.0,20.5323,20.5752,20.5251,20.5466,75300.0
2010-07-27 12:20:00,28.74,28.76,28.71,28.74,39500.0,20.5466,20.5609,20.5251,20.5466,39500.0
2010-07-27 12:30:00,28.74,28.75,28.71,28.75,44000.0,20.5466,20.5537,20.5251,20.5537,44000.0
2010-07-27 12:40:00,28.76,28.78,28.74,28.76,59700.0,20.5609,20.5752,20.5466,20.5609,59700.0
2010-07-27 12:50:00,28.76,28.78,28.71,28.72,51300.0,20.5609,20.5752,20.5251,20.5323,51300.0
2010-07-27 13:00:00,28.73,28.78,28.7,28.76,76400.0,20.5394,20.5752,20.518,20.5609,76400.0
2010-07-27 13:10:00,28.77,28.79,28.7,28.72,76400.0,20.568,20.5823,20.518,20.5323,76400.0
2010-07-27 13:20:00,28.72,28.74,28.68,28.68,84100.0,20.5323,20.5466,20.5037,20.5037,84100.0
2010-07-27 13:30:00,28.68,28.69,28.63,28.65,65500.0,20.5037,20.5108,20.4679,20.4822,65500.0
2010-07-27 13:40:00,28.65,28.68,28.61,28.68,52700.0,20.4822,20.5037,20.4536,20.5037,52700.0
2010-07-27 13:50:00,28.68,28.68,28.62,28.62,78300.0,20.5037,20.5037,20.4608,20.4608,78300.0
2010-07-27 14:00:00,28.61,28.65,28.58,28.62,94500.0,20.4536,20.4822,20.4322,20.4608,94500.0
2010-07-27 14:10:00,28.62,28.69,28.59,28.69,75500.0,20.4608,20.5108,20.4393,20.5108,75500.0
2010-07-27 14:20:00,28.69,28.69,28.65,28.67,48400.0,20.5108,20.5108,20.4822,20.4965,48400.0
2010-07-27 14:30:00,28.67,28.69,28.66,28.69,51100.0,20.4965,20.5108,20.4894,20.5108,51100.0
2010-07-27 14:40:00,28.69,28.69,28.65,28.68,63000.0,20.5108,20.5108,20.4822,20.5037,63000.0
2010-07-27 14:50:00,28.68,28.68,28.59,28.63,100700.0,20.5037,20.5037,20.4393,20.4679,100700.0
2010-07-27 15:00:00,28.63,28.69,28.62,28.69,87000.0,20.4679,20.5108,20.4608,20.5108,87000.0
2010-07-27 15:10:00,28.69,28.7,28.64,28.69,115700.0,20.5108,20.518,20.4751,20.5108,115700.0
2010-07-27 15:20:00,28.69,28.74,28.68,28.74,147000.0,20.5108,20.5466,20.5037,20.5466,147000.0
2010-07-27 15:30:00,28.74,28.74,28.65,28.66,149300.0,20.5466,20.5466,20.4822,20.4894,149300.0
2010-07-27 15:40:00,28.66,28.67,28.62,28.64,252300.0,20.4894,20.4965,20.4608,20.4751,252300.0
2010-07-27 15:50:00,28.65,28.65,28.58,28.61,440600.0,20.4822,20.4822,20.4322,20.4536,440600.0
2010-07-28 09:30:00,28.55,28.58,28.36,28.44,130400.0,20.4107,20.4322,20.2749,20.3321,130400.0
2010-07-28 09:40:00,28.45,28.49,28.37,28.45,130800.0,20.3392,20.3678,20.282,20.3392,130800.0
2010-07-28 09:50:00,28.46,28.49,28.43,28.49,96400.0,20.3464,20.3678,20.3249,20.3678,96400.0
2010-07-28 10:00:00,28.49,28.54,28.42,28.47,138800.0,20.3678,20.4036,20.3178,20.3535,138800.0
2010-07-28 10:10:00,28.47,28.49,28.41,28.44,102700.0,20.3535,20.3678,20.3106,20.3321,102700.0
2010-07-28 10:20:00,28.44,28.44,28.37,28.43,98400.0,20.3321,20.3321,20.282,20.3249,98400.0
2010-07-28 10:30:00,28.43,28.45,28.37,28.43,129400.0,20.3249,20.3392,20.282,20.3249,129400.0
2010-07-28 10:40:00,28.43,28.52,28.42,28.49,131300.0,20.3249,20.3893,20.3178,20.3678,131300.0
2010-07-28 10:50:00,28.49,28.49,28.41,28.42,63100.0,20.3678,20.3678,20.3106,20.3178,63100.0
2010-07-28 11:00:00,28.41,28.44,28.34,28.36,134900.0,20.3106,20.3321,20.2606,20.2749,134900.0
2010-07-28 11:10:00,28.36,28.41,28.32,28.34,74100.0,20.2749,20.3106,20.2463,20.2606,74100.0
2010-07-28 11:20:00,28.33,28.39,28.31,28.38,105900.0,20.2535,20.2963,20.2392,20.2892,105900.0
2010-07-28 11:30:00,28.38,28.46,28.37,28.44,148800.0,20.2892,20.3464,20.282,20.3321,148800.0
2010-07-28 11:40:00,28.44,28.44,28.36,28.38,192100.0,20.3321,20.3321,20.2749,20.2892,192100.0
2010-07-28 11:50:00,28.38,28.38,28.31,28.33,118600.0,20.2892,20.2892,20.2392,20.2535,118600.0
2010-07-28 12:00:00,28.34,28.4,28.33,28.38,88800.0,20.2606,20.3035,20.2535,20.2892,88800.0
2010-07-28 12:10:00,28.38,28.45,28.37,28.45,39100.0,20.2892,20.3392,20.282,20.3392,39100.0
2010-07-28 12:20:00,28.45,28.47,28.42,28.42,19000.0,20.3392,20.3535,20.3178,20.3178,19000.0
2010-07-28 12:30:00,28.42,28.45,28.4,28.42,35300.0,20.3178,20.3392,20.3035,20.3178,35300.0
2010-07-28 12:40:00,28.42,28.5,28.42,28.46,26400.0,20.3178,20.375,20.3178,20.3464,26400.0
2010-07-28 12:50:00,28.46,28.58,28.45,28.58,35700.0,20.3464,20.4322,20.3392,20.4322,35700.0
2010-07-28 13:00:00,28.58,28.59,28.51,28.56,48200.0,20.4322,20.4393,20.3821,20.4179,48200.0
2010-07-28 13:10:00,28.56,28.58,28.51,28.51,26500.0,20.4179,20.4322,20.3821,20.3821,26500.0
2010-07-28 13:20:00,28.52,28.52,28.47,28.49,45900.0,20.3893,20.3893,20.3535,20.3678,45900.0
2010-07-28 13:30:00,28.49,28.5,28.45,28.47,36800.0,20.3678,20.375,20.3392,20.3535,36800.0
2010-07-28 13:40:00,28.47,28.47,28.41,28.47,29700.0,20.3535,20.3535,20.3106,20.3535,29700.0
2010-07-28 13:50:00,28.47,28.49,28.44,28.47,69500.0,20.3535,20.3678,20.3321,20.3535,69500.0
2010-07-28 14:00:00,28.46,28.52,28.43,28.51,42600.0,20.3464,20.3893,20.3249,20.3821,42600.0
2010-07-28 14:10:00,28.51,28.53,28.38,28.38,78500.0,20.3821,20.3964,20.2892,20.2892,78500.0
2010-07-28 14:20:00,28.39,28.41,28.37,28.38,111000.0,20.2963,20.3106,20.282,20.2892,111000.0
2010-07-28 14:30:00,28.38,28.42,28.37,28.38,55300.0,20.2892,20.3178,20.282,20.2892,55300.0
2010-07-28 14:40:00,28.38,28.39,28.33,28.34,41500.0,20.2892,20.2963,20.2535,20.2606,41500.0
2010-07-28 14:50:00,28.35,28.38,28.33,28.34,59100.0,20.2678,20.2892,20.2535,20.2606,59100.0
2010-07-28 15:00:00,28.34,28.34,28.28,28.29,196400.0,20.2606,20.2606,20.2177,20.2249,196400.0
2010-07-28 15:10:00,28.28,28.3,28.24,28.25,81700.0,20.2177,20.232,20.1891,20.1963,81700.0
2010-07-28 15:20:00,28.25,28.29,28.22,28.25,116200.0,20.1963,20.2249,20.1748,20.1963,116200.0
2010-07-28 15:30:00,28.25,28.31,28.24,28.24,142500.0,20.1963,20.2392,20.1891,20.1891,142500.0
2010-07-28 15:40:00,28.24,28.31,28.23,28.27,197400.0,20.1891,20.2392,20.182,20.2106,197400.0
2010-07-28 15:50:00,28.27,28.28,28.22,28.22,288400.0,20.2106,20.2177,20.1748,20.1748,288400.0
2010-07-29 09:30:00,28.38,28.79,28.38,28.76,226400.0,20.2892,20.5823,20.2892,20.5609,226400.0
2010-07-29 09:40:00,28.76,28.83,28.64,28.67,224000.0,20.5609,20.6109,20.4751,20.4965,224000.0
2010-07-29 09:50:00,28.67,28.67,28.53,28.53,184300.0,20.4965,20.4965,20.3964,20.3964,184300.0
2010-07-29 10:00:00,28.53,28.62,28.52,28.6,96400.0,20.3964,20.4608,20.3893,20.4465,96400.0
2010-07-29 10:10:00,28.6,28.66,28.54,28.57,90700.0,20.4465,20.4894,20.4036,20.425,90700.0
2010-07-29 10:20:00,28.57,28.57,28.49,28.52,110300.0,20.425,20.425,20.3678,20.3893,110300.0
2010-07-29 10:30:00,28.52,28.63,28.49,28.61,123500.0,20.3893,20.4679,20.3678,20.4536,123500.0
2010-07-29 10:40:00,28.6,28.63,28.57,28.57,177400.0,20.4465,20.4679,20.425,20.425,177400.0
2010-07-29 10:50:00,28.58,28.6,28.54,28.55,126200.0,20.4322,20.4465,20.4036,20.4107,126200.0
2010-07-29 11:00:00,28.55,28.55,28.42,28.44,63700.0,20.4107,20.4107,20.3178,20.3321,63700.0
2010-07-29 11:10:00,28.45,28.45,28.3,28.31,77000.0,20.3392,20.3392,20.232,20.2392,77000.0
2010-07-29 11:20:00,28.32,28.33,28.22,28.23,154200.0,20.2463,20.2535,20.1748,20.182,154200.0
2010-07-29 11:30:00,28.22,28.23,28.16,28.2,107600.0,20.1748,20.182,20.1319,20.1605,107600.0
2010-07-29 11:40:00,28.21,28.22,28.14,28.18,77100.0,20.1677,20.1748,20.1176,20.1462,77100.0
2010-07-29 11:50:00,28.18,28.22,28.09,28.1,116800.0,20.1462,20.1748,20.0819,20.089,116800.0
2010-07-29 12:00:00,28.11,28.11,27.98,28.02,186100.0,20.0962,20.0962,20.0032,20.0318,186100.0
2010-07-29 12:10:00,28.02,28.08,28.01,28.08,88800.0,20.0318,20.0747,20.0247,20.0747,88800.0
2010-07-29 12:20:00,28.08,28.08,27.96,28.0,179700.0,20.0747,20.0747,19.9889,20.0175,179700.0
2010-07-29 12:30:00,28.0,28.01,27.91,27.94,109400.0,20.0175,20.0247,19.9532,19.9746,109400.0
2010-07-29 12:40:00,27.95,27.95,27.87,27.89,95300.0,19.9818,19.9818,19.9246,19.9389,95300.0
2010-07-29 12:50:00,27.89,27.99,27.89,27.99,143400.0,19.9389,20.0104,19.9389,20.0104,143400.0
2010-07-29 13:00:00,27.98,27.99,27.94,27.96,87400.0,20.0032,20.0104,19.9746,19.9889,87400.0
2010-07-29 13:10:00,27.96,28.0,27.92,27.96,85800.0,19.9889,20.0175,19.9603,19.9889,85800.0
2010-07-29 13:20:00,27.97,27.99,27.94,27.98,67200.0,19.9961,20.0104,19.9746,20.0032,67200.0
2010-07-29 13:30:00,27.98,28.02,27.95,27.98,85800.0,20.0032,20.0318,19.9818,20.0032,85800.0
2010-07-29 13:40:00,27.98,28.05,27.97,28.03,123000.0,20.0032,20.0533,19.9961,20.039,123000.0
2010-07-29 13:50:00,28.03,28.04,27.96,27.98,107900.0,20.039,20.0461,19.9889,20.0032,107900.0
2010-07-29 14:00:00,27.98,28.03,27.97,28.0,101600.0,20.0032,20.039,19.9961,20.0175,101600.0
2010-07-29 14:10:00,28.01,28.04,27.95,28.03,142800.0,20.0247,20.0461,19.9818,20.039,142800.0
2010-07-29 14:20:00,28.05,28.11,28.05,28.1,142600.0,20.0533,20.0962,20.0533,20.089,142600.0
2010-07-29 14:30:00,28.11,28.14,28.08,28.13,109200.0,20.0962,20.1176,20.0747,20.1105,109200.0
2010-07-29 14:40:00,28.13,28.22,28.12,28.16,115900.0,20.1105,20.1748,20.1033,20.1319,115900.0
2010-07-29 14:50:00,28.18,28.23,28.17,28.23,135800.0,20.1462,20.182,20.1391,20.182,135800.0
2010-07-29 15:00:00,28.23,28.25,28.21,28.24,164500.0,20.182,20.1963,20.1677,20.1891,164500.0
2010-07-29 15:10:00,28.24,28.33,28.24,28.3,175600.0,20.1891,20.2535,20.1891,20.232,175600.0
2010-07-29 15:20:00,28.31,28.34,28.27,28.3,85200.0,20.2392,20.2606,20.2106,20.232,85200.0
2010-07-29 15:30:00,28.3,28.32,28.22,28.28,192500.0,20.232,20.2463,20.1748,20.2177,192500.0
2010-07-29 15:40:00,28.28,28.29,28.21,28.23,392800.0,20.2177,20.2249,20.1677,20.182,392800.0
2010-07-29 15:50:00,28.24,28.27,28.21,28.23,285100.0,20.1891,20.2106,20.1677,20.182,285100.0
2010-07-30 09:30:00,27.98,27.98,27.75,27.8,120400.0,20.0032,20.0032,19.8388,19.8745,120400.0
2010-07-30 09:40:00,27.8,28.1,27.76,28.1,105600.0,19.8745,20.089,19.846,20.089,105600.0
2010-07-30 09:50:00,28.09,28.23,28.07,28.19,91800.0,20.0819,20.182,20.0676,20.1534,91800.0
2010-07-30 10:00:00,28.19,28.28,28.13,28.23,102100.0,20.1534,20.2177,20.1105,20.182,102100.0
2010-07-30 10:10:00,28.23,28.29,28.22,28.26,97400.0,20.182,20.2249,20.1748,20.2034,97400.0
2010-07-30 10:20:00,28.27,28.3,28.24,28.3,73700.0,20.2106,20.232,20.1891,20.232,73700.0
2010-07-30 10:30:00,28.3,28.37,28.3,28.32,50300.0,20.232,20.282,20.232,20.2463,50300.0
2010-07-30 10:40:00,28.32,28.41,28.32,28.39,66400.0,20.2463,20.3106,20.2463,20.2963,66400.0
2010-07-30 10:50:00,28.39,28.45,28.39,28.43,166300.0,20.2963,20.3392,20.2963,20.3249,166300.0
2010-07-30 11:00:00,28.43,28.45,28.39,28.39,54400.0,20.3249,20.3392,20.2963,20.2963,54400.0
2010-07-30 11:10:00,28.4,28.41,28.33,28.34,72100.0,20.3035,20.3106,20.2535,20.2606,72100.0
2010-07-30 11:20:00,28.34,28.35,28.28,28.29,64800.0,20.2606,20.2678,20.2177,20.2249,64800.0
2010-07-30 11:30:00,28.3,28.33,28.23,28.25,55500.0,20.232,20.2535,20.182,20.1963,55500.0
2010-07-30 11:40:00,28.25,28.26,28.2,28.22,33900.0,20.1963,20.2034,20.1605,20.1748,33900.0
2010-07-30 11:50:00,28.22,28.28,28.21,28.26,97100.0,20.1748,20.2177,20.1677,20.2034,97100.0
2010-07-30 12:00:00,28.26,28.28,28.24,28.24,41000.0,20.2034,20.2177,20.1891,20.1891,41000.0
2010-07-30 12:10:00,28.24,28.24,28.14,28.14,65100.0,20.1891,20.1891,20.1176,20.1176,65100.0
2010-07-30 12:20:00,28.14,28.21,28.14,28.19,30600.0,20.1176,20.1677,20.1176,20.1534,30600.0
2010-07-30 12:30:00,28.19,28.19,28.15,28.18,26500.0,20.1534,20.1534,20.1248,20.1462,26500.0
2010-07-30 12:40:00,28.18,28.25,28.18,28.24,31300.0,20.1462,20.1963,20.1462,20.1891,31300.0
2010-07-30 12:50:00,28.24,28.25,28.21,28.24,23300.0,20.1891,20.1963,20.1677,20.1891,23300.0
2010-07-30 13:00:00,28.23,28.27,28.23,28.26,21200.0,20.182,20.2106,20.182,20.2034,21200.0
2010-07-30 13:10:00,28.26,28.26,28.17,28.19,43500.0,20.2034,20.2034,20.1391,20.1534,43500.0
2010-07-30 13:20:00,28.19,28.2,28.16,28.17,48400.0,20.1534,20.1605,20.1319,20.1391,48400.0
2010-07-30 13:30:00,28.17,28.17,28.09,28.11,49800.0,20.1391,20.1391,20.0819,20.0962,49800.0
2010-07-30 13:40:00,28.11,28.15,28.11,28.12,30600.0,20.0962,20.1248,20.0962,20.1033,30600.0
2010-07-30 13:50:00,28.12,28.14,28.05,28.06,61400.0,20.1033,20.1176,20.0533,20.0604,61400.0
2010-07-30 14:00:00,28.06,28.09,28.04,28.07,46300.0,20.0604,20.0819,20.0461,20.0676,46300.0
2010-07-30 14:10:00,28.08,28.17,28.08,28.17,65000.0,20.0747,20.1391,20.0747,20.1391,65000.0
2010-07-30 14:20:00,28.17,28.21,28.16,28.19,65700.0,20.1391,20.1677,20.1319,20.1534,65700.0
2010-07-30 14:30:00,28.19,28.23,28.17,28.22,140500.0,20.1534,20.182,20.1391,20.1748,140500.0
2010-07-30 14:40:00,28.22,28.29,28.22,28.25,118300.0,20.1748,20.2249,20.1748,20.1963,118300.0
2010-07-30 14:50:00,28.25,28.27,28.17,28.17,82100.0,20.1963,20.2106,20.1391,20.1391,82100.0
2010-07-30 15:00:00,28.19,28.25,28.16,28.25,69500.0,20.1534,20.1963,20.1319,20.1963,69500.0
2010-07-30 15:10:00,28.25,28.34,28.24,28.34,89600.0,20.1963,20.2606,20.1891,20.2606,89600.0
2010-07-30 15:20:00,28.33,28.43,28.33,28.41,174200.0,20.2535,20.3249,20.2535,20.3106,174200.0
2010-07-30 15:30:00,28.41,28.44,28.33,28.35,184200.0,20.3106,20.3321,20.2535,20.2678,184200.0
2010-07-30 15:40:00,28.35,28.41,28.31,28.33,288300.0,20.2678,20.3106,20.2392,20.2535,288300.0
2010-07-30 15:50:00,28.33,28.35,28.24,28.25,422400.0,20.2535,20.2678,20.1891,20.1963,422400.0
2010-08-02 09:30:00,28.66,28.74,28.54,28.62,153700.0,20.4894,20.5466,20.4036,20.4608,153700.0
2010-08-02 09:40:00,28.61,28.63,28.57,28.63,131500.0,20.4536,20.4679,20.425,20.4679,131500.0
2010-08-02 09:50:00,28.63,28.71,28.63,28.7,73000.0,20.4679,20.5251,20.4679,20.518,73000.0
2010-08-02 10:00:00,28.7,28.81,28.69,28.72,121400.0,20.518,20.5966,20.5108,20.5323,121400.0
2010-08-02 10:10:00,28.71,28.83,28.71,28.81,61900.0,20.5251,20.6109,20.5251,20.5966,61900.0
2010-08-02 10:20:00,28.8,28.84,28.77,28.79,93800.0,20.5895,20.6181,20.568,20.5823,93800.0
2010-08-02 10:30:00,28.79,28.83,28.75,28.81,102200.0,20.5823,20.6109,20.5537,20.5966,102200.0
2010-08-02 10:40:00,28.81,28.86,28.77,28.8,254900.0,20.5966,20.6324,20.568,20.5895,254900.0
2010-08-02 10:50:00,28.81,28.84,28.79,28.8,171100.0,20.5966,20.6181,20.5823,20.5895,171100.0
2010-08-02 11:00:00,28.8,28.81,28.72,28.76,115100.0,20.5895,20.5966,20.5323,20.5609,115100.0
2010-08-02 11:10:00,28.76,28.77,28.68,28.71,67700.0,20.5609,20.568,20.5037,20.5251,67700.0
2010-08-02 11:20:00,28.71,28.83,28.71,28.82,62900.0,20.5251,20.6109,20.5251,20.6038,62900.0
2010-08-02 11:30:00,28.83,28.9,28.82,28.88,74900.0,20.6109,20.661,20.6038,20.6467,74900.0
2010-08-02 11:40:00,28.88,28.88,28.78,28.79,54400.0,20.6467,20.6467,20.5752,20.5823,54400.0
2010-08-02 11:50:00,28.78,28.84,28.69,28.7,158300.0,20.5752,20.6181,20.5108,20.518,158300.0
2010-08-02 12:00:00,28.69,28.7,28.61,28.69,93300.0,20.5108,20.518,20.4536,20.5108,93300.0
2010-08-02 12:10:00,28.69,28.75,28.68,28.68,73300.0,20.5108,20.5537,20.5037,20.5037,73300.0
2010-08-02 12:20:00,28.68,28.69,28.63,28.64,39700.0,20.5037,20.5108,20.4679,20.4751,39700.0
2010-08-02 12:30:00,28.63,28.68,28.63,28.66,27200.0,20.4679,20.5037,20.4679,20.4894,27200.0
2010-08-02 12:40:00,28.66,28.68,28.66,28.67,52700.0,20.4894,20.5037,20.4894,20.4965,52700.0
2010-08-02 12:50:00,28.67,28.72,28.66,28.71,88000.0,20.4965,20.5323,20.4894,20.5251,88000.0
2010-08-02 13:00:00,28.71,28.72,28.71,28.71,76500.0,20.5251,20.5323,20.5251,20.5251,76500.0
2010-08-02 13:10:00,28.71,28.75,28.71,28.72,84100.0,20.5251,20.5537,20.5251,20.5323,84100.0
2010-08-02 13:20:00,28.72,28.76,28.7,28.75,54100.0,20.5323,20.5609,20.518,20.5537,54100.0
2010-08-02 13:30:00,28.74,28.78,28.74,28.78,100500.0,20.5466,20.5752,20.5466,20.5752,100500.0
2010-08-02 13:40:00,28.77,28.81,28.77,28.78,40400.0,20.568,20.5966,20.568,20.5752,40400.0
2010-08-02 13:50:00,28.78,28.78,28.75,28.78,77200.0,20.5752,20.5752,20.5537,20.5752,77200.0
2010-08-02 14:00:00,28.78,28.8,28.77,28.79,34700.0,20.5752,20.5895,20.568,20.5823,34700.0
2010-08-02 14:10:00,28.78,28.84,28.78,28.84,55800.0,20.5752,20.6181,20.5752,20.6181,55800.0
2010-08-02 14:20:00,28.83,28.84,28.81,28.82,67200.0,20.6109,20.6181,20.5966,20.6038,67200.0
2010-08-02 14:30:00,28.82,28.88,28.82,28.85,81100.0,20.6038,20.6467,20.6038,20.6252,81100.0
2010-08-02 14:40:00,28.85,28.85,28.81,28.81,116900.0,20.6252,20.6252,20.5966,20.5966,116900.0
2010-08-02 14:50:00,28.82,28.83,28.8,28.8,65700.0,20.6038,20.6109,20.5895,20.5895,65700.0
2010-08-02 15:00:00,28.8,28.8,28.74,28.8,143700.0,20.5895,20.5895,20.5466,20.5895,143700.0
2010-08-02 15:10:00,28.79,28.84,28.77,28.83,135000.0,20.5823,20.6181,20.568,20.6109,135000.0
2010-08-02 15:20:00,28.83,28.84,28.78,28.79,104400.0,20.6109,20.6181,20.5752,20.5823,104400.0
2010-08-02 15:30:00,28.8,28.81,28.77,28.78,166600.0,20.5895,20.5966,20.568,20.5752,166600.0
2010-08-02 15:40:00,28.77,28.82,28.76,28.8,210000.0,20.568,20.6038,20.5609,20.5895,210000.0
2010-08-02 15:50:00,28.81,28.87,28.8,28.82,510900.0,20.5966,20.6395,20.5895,20.6038,510900.0
2010-08-03 09:30:00,28.8,28.89,28.67,28.76,109800.0,20.5895,20.6538,20.4965,20.5609,109800.0
2010-08-03 09:40:00,28.77,28.86,28.73,28.85,118700.0,20.568,20.6324,20.5394,20.6252,118700.0
2010-08-03 09:50:00,28.85,28.92,28.8,28.8,147400.0,20.6252,20.6753,20.5895,20.5895,147400.0
2010-08-03 10:00:00,28.8,28.8,28.67,28.71,199000.0,20.5895,20.5895,20.4965,20.5251,199000.0
2010-08-03 10:10:00,28.7,28.7,28.56,28.58,171700.0,20.518,20.518,20.4179,20.4322,171700.0
2010-08-03 10:20:00,28.59,28.6,28.55,28.59,72700.0,20.4393,20.4465,20.4107,20.4393,72700.0
2010-08-03 10:30:00,28.6,28.64,28.58,28.6,77500.0,20.4465,20.4751,20.4322,20.4465,77500.0
2010-08-03 10:40:00,28.61,28.71,28.6,28.69,98100.0,20.4536,20.5251,20.4465,20.5108,98100.0
2010-08-03 10:50:00,28.68,28.8,28.66,28.8,141300.0,20.5037,20.5895,20.4894,20.5895,141300.0
2010-08-03 11:00:00,28.8,28.81,28.78,28.79,43300.0,20.5895,20.5966,20.5752,20.5823,43300.0
2010-08-03 11:10:00,28.8,28.84,28.71,28.76,228000.0,20.5895,20.6181,20.5251,20.5609,228000.0
2010-08-03 11:20:00,28.76,28.8,28.73,28.8,106600.0,20.5609,20.5895,20.5394,20.5895,106600.0
2010-08-03 11:30:00,28.8,28.82,28.77,28.79,126000.0,20.5895,20.6038,20.568,20.5823,126000.0
2010-08-03 11:40:00,28.78,28.8,28.77,28.8,63100.0,20.5752,20.5895,20.568,20.5895,63100.0
2010-08-03 11:50:00,28.8,28.81,28.77,28.77,88400.0,20.5895,20.5966,20.568,20.568,88400.0
2010-08-03 12:00:00,28.78,28.8,28.73,28.73,61800.0,20.5752,20.5895,20.5394,20.5394,61800.0
2010-08-03 12:10:00,28.74,28.75,28.65,28.67,264100.0,20.5466,20.5537,20.4822,20.4965,264100.0
2010-08-03 12:20:00,28.68,28.69,28.55,28.6,170500.0,20.5037,20.5108,20.4107,20.4465,170500.0
2010-08-03 12:30:00,28.61,28.67,28.6,28.63,117700.0,20.4536,20.4965,20.4465,20.4679,117700.0
2010-08-03 12:40:00,28.63,28.66,28.61,28.65,34600.0,20.4679,20.4894,20.4536,20.4822,34600.0
2010-08-03 12:50:00,28.65,28.71,28.63,28.71,105500.0,20.4822,20.5251,20.4679,20.5251,105500.0
2010-08-03 13:00:00,28.7,28.71,28.65,28.65,78900.0,20.518,20.5251,20.4822,20.4822,78900.0
2010-08-03 13:10:00,28.65,28.67,28.64,28.66,54700.0,20.4822,20.4965,20.4751,20.4894,54700.0
2010-08-03 13:20:00,28.66,28.69,28.64,28.69,94500.0,20.4894,20.5108,20.4751,20.5108,94500.0
2010-08-03 13:30:00,28.68,28.71,28.67,28.69,238100.0,20.5037,20.5251,20.4965,20.5108,238100.0
2010-08-03 13:40:00,28.69,28.69,28.63,28.63,53000.0,20.5108,20.5108,20.4679,20.4679,53000.0
2010-08-03 13:50:00,28.62,28.63,28.59,28.59,50900.0,20.4608,20.4679,20.4393,20.4393,50900.0
2010-08-03 14:00:00,28.59,28.64,28.59,28.64,48500.0,20.4393,20.4751,20.4393,20.4751,48500.0
2010-08-03 14:10:00,28.64,28.68,28.61,28.68,75100.0,20.4751,20.5037,20.4536,20.5037,75100.0
2010-08-03 14:20:00,28.67,28.72,28.67,28.69,124400.0,20.4965,20.5323,20.4965,20.5108,124400.0
2010-08-03 14:30:00,28.69,28.7,28.64,28.65,99600.0,20.5108,20.518,20.4751,20.4822,99600.0
2010-08-03 14:40:00,28.65,28.65,28.57,28.6,99400.0,20.4822,20.4822,20.425,20.4465,99400.0
2010-08-03 14:50:00,28.6,28.61,28.56,28.58,97100.0,20.4465,20.4536,20.4179,20.4322,97100.0
2010-08-03 15:00:00,28.59,28.59,28.55,28.57,102500.0,20.4393,20.4393,20.4107,20.425,102500.0
2010-08-03 15:10:00,28.57,28.62,28.57,28.58,122900.0,20.425,20.4608,20.425,20.4322,122900.0
2010-08-03 15:20:00,28.58,28.6,28.55,28.57,150200.0,20.4322,20.4465,20.4107,20.425,150200.0
2010-08-03 15:30:00,28.56,28.59,28.52,28.52,206000.0,20.4179,20.4393,20.3893,20.3893,206000.0
2010-08-03 15:40:00,28.52,28.56,28.49,28.52,193000.0,20.3893,20.4179,20.3678,20.3893,193000.0
2010-08-03 15:50:00,28.52,28.55,28.5,28.54,341100.0,20.3893,20.4107,20.375,20.4036,341100.0
2010-08-04 09:30:00,28.63,28.79,28.62,28.75,290600.0,20.4679,20.5823,20.4608,20.5537,290600.0
2010-08-04 09:40:00,28.74,28.81,28.68,28.69,129300.0,20.5466,20.5966,20.5037,20.5108,129300.0
2010-08-04 09:50:00,28.69,28.72,28.63,28.7,84500.0,20.5108,20.5323,20.4679,20.518,84500.0
2010-08-04 10:00:00,28.7,28.8,28.69,28.7,377900.0,20.518,20.5895,20.5108,20.518,377900.0
2010-08-04 10:10:00,28.7,28.71,28.63,28.63,128400.0,20.518,20.5251,20.4679,20.4679,128400.0
2010-08-04 10:20:00,28.63,28.71,28.63,28.64,98700.0,20.4679,20.5251,20.4679,20.4751,98700.0
2010-08-04 10:30:00,28.65,28.66,28.5,28.53,451700.0,20.4822,20.4894,20.375,20.3964,451700.0
2010-08-04 10:40:00,28.53,28.57,28.5,28.55,107100.0,20.3964,20.425,20.375,20.4107,107100.0
2010-08-04 10:50:00,28.55,28.55,28.48,28.48,189000.0,20.4107,20.4107,20.3607,20.3607,189000.0
2010-08-04 11:00:00,28.48,28.5,28.43,28.49,162400.0,20.3607,20.375,20.3249,20.3678,162400.0
2010-08-04 11:10:00,28.5,28.54,28.47,28.49,117200.0,20.375,20.4036,20.3535,20.3678,117200.0
2010-08-04 11:20:00,28.48,28.58,28.48,28.57,87400.0,20.3607,20.4322,20.3607,20.425,87400.0
2010-08-04 11:30:00,28.57,28.6,28.53,28.58,59700.0,20.425,20.4465,20.3964,20.4322,59700.0
2010-08-04 11:40:00,28.58,28.71,28.58,28.69,184500.0,20.4322,20.5251,20.4322,20.5108,184500.0
2010-08-04 11:50:00,28.69,28.72,28.63,28.63,280600.0,20.5108,20.5323,20.4679,20.4679,280600.0
2010-08-04 12:00:00,28.63,28.67,28.59,28.66,38600.0,20.4679,20.4965,20.4393,20.4894,38600.0
2010-08-04 12:10:00,28.67,28.69,28.65,28.68,61000.0,20.4965,20.5108,20.4822,20.5037,61000.0
2010-08-04 12:20:00,28.68,28.74,28.68,28.69,237700.0,20.5037,20.5466,20.5037,20.5108,237700.0
2010-08-04 12:30:00,28.69,28.72,28.62,28.64,302700.0,20.5108,20.5323,20.4608,20.4751,302700.0
2010-08-04 12:40:00,28.65,28.67,28.62,28.65,89300.0,20.4822,20.4965,20.4608,20.4822,89300.0
2010-08-04 12:50:00,28.64,28.72,28.63,28.71,231500.0,20.4751,20.5323,20.4679,20.5251,231500.0
2010-08-04 13:00:00,28.7,28.7,28.62,28.67,150000.0,20.518,20.518,20.4608,20.4965,150000.0
2010-08-04 13:10:00,28.66,28.69,28.66,28.68,32800.0,20.4894,20.5108,20.4894,20.5037,32800.0
2010-08-04 13:20:00,28.67,28.74,28.67,28.73,82500.0,20.4965,20.5466,20.4965,20.5394,82500.0
2010-08-04 13:30:00,28.72,28.76,28.69,28.73,217300.0,20.5323,20.5609,20.5108,20.5394,217300.0
2010-08-04 13:40:00,28.73,28.75,28.7,28.71,248400.0,20.5394,20.5537,20.518,20.5251,248400.0
2010-08-04 13:50:00,28.72,28.73,28.67,28.69,137000.0,20.5323,20.5394,20.4965,20.5108,137000.0
2010-08-04 14:00:00,28.69,28.83,28.68,28.74,129600.0,20.5108,20.6109,20.5037,20.5466,129600.0
2010-08-04 14:10:00,28.73,28.78,28.69,28.75,167500.0,20.5394,20.5752,20.5108,20.5537,167500.0
2010-08-04 14:20:00,28.74,28.76,28.74,28.75,216100.0,20.5466,20.5609,20.5466,20.5537,216100.0
2010-08-04 14:30:00,28.75,28.77,28.72,28.73,160300.0,20.5537,20.568,20.5323,20.5394,160300.0
2010-08-04 14:40:00,28.73,28.76,28.71,28.75,134400.0,20.5394,20.5609,20.5251,20.5537,134400.0
2010-08-04 14:50:00,28.75,28.77,28.72,28.74,205500.0,20.5537,20.568,20.5323,20.5466,205500.0
2010-08-04 15:00:00,28.75,28.76,28.72,28.75,90100.0,20.5537,20.5609,20.5323,20.5537,90100.0
2010-08-04 15:10:00,28.74,28.8,28.74,28.76,317200.0,20.5466,20.5895,20.5466,20.5609,317200.0
2010-08-04 15:20:00,28.76,28.79,28.74,28.76,337100.0,20.5609,20.5823,20.5466,20.5609,337100.0
2010-08-04 15:30:00,28.77,28.79,28.7,28.73,492200.0,20.568,20.5823,20.518,20.5394,492200.0
2010-08-04 15:40:00,28.72,28.74,28.68,28.69,399200.0,20.5323,20.5466,20.5037,20.5108,399200.0
2010-08-04 15:50:00,28.69,28.7,28.61,28.62,805800.0,20.5108,20.518,20.4536,20.4608,805800.0
2010-08-05 09:30:00,29.62,29.62,28.58,28.85,936300.0,21.1757,21.1757,20.4322,20.6252,936300.0
2010-08-05 09:40:00,28.87,29.09,28.83,29.03,845300.0,20.6395,20.7968,20.6109,20.7539,845300.0
2010-08-05 09:50:00,29.03,29.06,28.85,28.89,371700.0,20.7539,20.7753,20.6252,20.6538,371700.0
2010-08-05 10:00:00,28.9,29.09,28.88,29.06,320600.0,20.661,20.7968,20.6467,20.7753,320600.0
2010-08-05 10:10:00,29.06,29.08,28.96,29.06,231600.0,20.7753,20.7896,20.7038,20.7753,231600.0
2010-08-05 10:20:00,29.06,29.07,28.99,29.05,288700.0,20.7753,20.7825,20.7253,20.7682,288700.0
2010-08-05 10:30:00,29.04,29.2,29.02,29.16,361600.0,20.761,20.8754,20.7467,20.8468,361600.0
2010-08-05 10:40:00,29.16,29.24,29.12,29.17,526300.0,20.8468,20.904,20.8182,20.854,526300.0
2010-08-05 10:50:00,29.17,29.27,29.14,29.24,334000.0,20.854,20.9255,20.8325,20.904,334000.0
2010-08-05 11:00:00,29.24,29.24,29.15,29.2,243500.0,20.904,20.904,20.8397,20.8754,243500.0
2010-08-05 11:10:00,29.2,29.22,29.18,29.21,251300.0,20.8754,20.8897,20.8611,20.8826,251300.0
2010-08-05 11:20:00,29.21,29.3,29.2,29.25,255100.0,20.8826,20.9469,20.8754,20.9112,255100.0
2010-08-05 11:30:00,29.25,29.28,29.19,29.2,134000.0,20.9112,20.9326,20.8683,20.8754,134000.0
2010-08-05 11:40:00,29.2,29.25,29.17,29.22,197800.0,20.8754,20.9112,20.854,20.8897,197800.0
2010-08-05 11:50:00,29.23,29.27,29.22,29.24,118200.0,20.8969,20.9255,20.8897,20.904,118200.0
2010-08-05 12:00:00,29.23,29.26,29.22,29.23,64500.0,20.8969,20.9183,20.8897,20.8969,64500.0
2010-08-05 12:10:00,29.23,29.27,29.23,29.25,81900.0,20.8969,20.9255,20.8969,20.9112,81900.0
2010-08-05 12:20:00,29.25,29.25,29.16,29.2,151800.0,20.9112,20.9112,20.8468,20.8754,151800.0
2010-08-05 12:30:00,29.2,29.25,29.2,29.25,182100.0,20.8754,20.9112,20.8754,20.9112,182100.0
2010-08-05 12:40:00,29.25,29.26,29.23,29.25,103100.0,20.9112,20.9183,20.8969,20.9112,103100.0
2010-08-05 12:50:00,29.26,29.27,29.21,29.24,88800.0,20.9183,20.9255,20.8826,20.904,88800.0
2010-08-05 13:00:00,29.23,29.25,29.17,29.2,93100.0,20.8969,20.9112,20.854,20.8754,93100.0
2010-08-05 13:10:00,29.2,29.32,29.19,29.3,106100.0,20.8754,20.9612,20.8683,20.9469,106100.0
2010-08-05 13:20:00,29.3,29.3,29.23,29.26,216300.0,20.9469,20.9469,20.8969,20.9183,216300.0
2010-08-05 13:30:00,29.25,29.33,29.25,29.31,216700.0,20.9112,20.9684,20.9112,20.9541,216700.0
2010-08-05 13:40:00,29.31,29.32,29.27,29.27,60500.0,20.9541,20.9612,20.9255,20.9255,60500.0
2010-08-05 13:50:00,29.27,29.27,29.22,29.22,67200.0,20.9255,20.9255,20.8897,20.8897,67200.0
2010-08-05 14:00:00,29.23,29.24,29.2,29.23,103600.0,20.8969,20.904,20.8754,20.8969,103600.0
2010-08-05 14:10:00,29.23,29.31,29.22,29.27,167900.0,20.8969,20.9541,20.8897,20.9255,167900.0
2010-08-05 14:20:00,29.27,29.31,29.25,29.28,125800.0,20.9255,20.9541,20.9112,20.9326,125800.0
2010-08-05 14:30:00,29.28,29.29,29.24,29.25,48200.0,20.9326,20.9398,20.904,20.9112,48200.0
2010-08-05 14:40:00,29.25,29.27,29.23,29.23,86900.0,20.9112,20.9255,20.8969,20.8969,86900.0
2010-08-05 14:50:00,29.22,29.27,29.22,29.25,146300.0,20.8897,20.9255,20.8897,20.9112,146300.0
2010-08-05 15:00:00,29.25,29.31,29.22,29.3,102500.0,20.9112,20.9541,20.8897,20.9469,102500.0
2010-08-05 15:10:00,29.3,29.3,29.29,29.3,166100.0,20.9469,20.9469,20.9398,20.9469,166100.0
2010-08-05 15:20:00,29.3,29.37,29.29,29.37,181400.0,20.9469,20.997,20.9398,20.997,181400.0
2010-08-05 15:30:00,29.36,29.36,29.31,29.34,131700.0,20.9898,20.9898,20.9541,20.9755,131700.0
2010-08-05 15:40:00,29.35,29.45,29.34,29.44,390500.0,20.9827,21.0542,20.9755,21.047,390500.0
2010-08-05 15:50:00,29.45,29.45,29.37,29.42,540600.0,21.0542,21.0542,20.997,21.0327,540600.0
2010-08-06 09:30:00,29.19,29.34,29.13,29.31,163400.0,20.8683,20.9755,20.8254,20.9541,163400.0
2010-08-06 09:40:00,29.32,29.55,29.32,29.46,187500.0,20.9612,21.1256,20.9612,21.0613,187500.0
2010-08-06 09:50:00,29.46,29.46,29.34,29.4,97000.0,21.0613,21.0613,20.9755,21.0184,97000.0
2010-08-06 10:00:00,29.4,29.4,29.3,29.34,77900.0,21.0184,21.0184,20.9469,20.9755,77900.0
2010-08-06 10:10:00,29.34,29.39,29.31,29.35,104700.0,20.9755,21.0113,20.9541,20.9827,104700.0
2010-08-06 10:20:00,29.35,29.35,29.27,29.27,64000.0,20.9827,20.9827,20.9255,20.9255,64000.0
2010-08-06 10:30:00,29.27,29.29,29.17,29.17,43600.0,20.9255,20.9398,20.854,20.854,43600.0
2010-08-06 10:40:00,29.17,29.17,28.95,28.96,134900.0,20.854,20.854,20.6967,20.7038,134900.0
2010-08-06 10:50:00,28.97,28.98,28.83,28.86,119200.0,20.711,20.7181,20.6109,20.6324,119200.0
2010-08-06 11:00:00,28.86,28.9,28.8,28.84,128000.0,20.6324,20.661,20.5895,20.6181,128000.0
2010-08-06 11:10:00,28.84,28.88,28.82,28.82,224800.0,20.6181,20.6467,20.6038,20.6038,224800.0
2010-08-06 11:20:00,28.82,28.83,28.77,28.81,108100.0,20.6038,20.6109,20.568,20.5966,108100.0
2010-08-06 11:30:00,28.81,28.81,28.68,28.69,228900.0,20.5966,20.5966,20.5037,20.5108,228900.0
2010-08-06 11:40:00,28.68,28.75,28.62,28.7,223500.0,20.5037,20.5537,20.4608,20.518,223500.0
2010-08-06 11:50:00,28.69,28.7,28.65,28.7,116600.0,20.5108,20.518,20.4822,20.518,116600.0
2010-08-06 12:00:00,28.7,28.87,28.69,28.87,132400.0,20.518,20.6395,20.5108,20.6395,132400.0
2010-08-06 12:10:00,28.87,28.96,28.87,28.95,142200.0,20.6395,20.7038,20.6395,20.6967,142200.0
2010-08-06 12:20:00,28.95,29.0,28.8,28.81,140600.0,20.6967,20.7324,20.5895,20.5966,140600.0
2010-08-06 12:30:00,28.81,28.81,28.68,28.72,242300.0,20.5966,20.5966,20.5037,20.5323,242300.0
2010-08-06 12:40:00,28.73,28.73,28.64,28.71,160700.0,20.5394,20.5394,20.4751,20.5251,160700.0
2010-08-06 12:50:00,28.72,28.74,28.72,28.73,62800.0,20.5323,20.5466,20.5323,20.5394,62800.0
2010-08-06 13:00:00,28.73,28.79,28.72,28.74,81300.0,20.5394,20.5823,20.5323,20.5466,81300.0
2010-08-06 13:10:00,28.74,28.75,28.71,28.74,38700.0,20.5466,20.5537,20.5251,20.5466,38700.0
2010-08-06 13:20:00,28.73,28.74,28.69,28.7,46800.0,20.5394,20.5466,20.5108,20.518,46800.0
2010-08-06 13:30:00,28.7,28.72,28.65,28.65,62900.0,20.518,20.5323,20.4822,20.4822,62900.0
2010-08-06 13:40:00,28.65,28.71,28.64,28.7,66100.0,20.4822,20.5251,20.4751,20.518,66100.0
2010-08-06 13:50:00,28.7,28.7,28.67,28.68,57400.0,20.518,20.518,20.4965,20.5037,57400.0
2010-08-06 14:00:00,28.69,28.74,28.65,28.74,70000.0,20.5108,20.5466,20.4822,20.5466,70000.0
2010-08-06 14:10:00,28.74,28.81,28.73,28.79,89000.0,20.5466,20.5966,20.5394,20.5823,89000.0
2010-08-06 14:20:00,28.78,28.81,28.76,28.81,36200.0,20.5752,20.5966,20.5609,20.5966,36200.0
2010-08-06 14:30:00,28.81,28.83,28.76,28.77,81500.0,20.5966,20.6109,20.5609,20.568,81500.0
2010-08-06 14:40:00,28.77,28.89,28.76,28.87,112800.0,20.568,20.6538,20.5609,20.6395,112800.0
2010-08-06 14:50:00,28.87,28.96,28.87,28.91,81100.0,20.6395,20.7038,20.6395,20.6681,81100.0
2010-08-06 15:00:00,28.92,29.0,28.88,28.9,237100.0,20.6753,20.7324,20.6467,20.661,237100.0
2010-08-06 15:10:00,28.89,28.91,28.85,28.88,153100.0,20.6538,20.6681,20.6252,20.6467,153100.0
2010-08-06 15:20:00,28.89,28.97,28.88,28.94,157800.0,20.6538,20.711,20.6467,20.6895,157800.0
2010-08-06 15:30:00,28.94,28.96,28.91,28.93,226300.0,20.6895,20.7038,20.6681,20.6824,226300.0
2010-08-06 15:40:00,28.94,28.98,28.93,28.96,456300.0,20.6895,20.7181,20.6824,20.7038,456300.0
2010-08-06 15:50:00,28.96,28.99,28.94,28.99,620600.0,20.7038,20.7253,20.6895,20.7253,620600.0
2010-08-09 09:30:00,29.16,29.25,29.08,29.13,185100.0,20.8468,20.9112,20.7896,20.8254,185100.0
2010-08-09 09:40:00,29.14,29.21,29.09,29.2,75300.0,20.8325,20.8826,20.7968,20.8754,75300.0
2010-08-09 09:50:00,29.19,29.23,29.11,29.17,206400.0,20.8683,20.8969,20.8111,20.854,206400.0
2010-08-09 10:00:00,29.18,29.18,29.11,29.12,55600.0,20.8611,20.8611,20.8111,20.8182,55600.0
2010-08-09 10:10:00,29.12,29.2,29.12,29.18,81600.0,20.8182,20.8754,20.8182,20.8611,81600.0
2010-08-09 10:20:00,29.17,29.23,29.14,29.16,78200.0,20.854,20.8969,20.8325,20.8468,78200.0
2010-08-09 10:30:00,29.17,29.25,29.17,29.22,167900.0,20.854,20.9112,20.854,20.8897,167900.0
2010-08-09 10:40:00,29.22,29.25,29.21,29.23,54800.0,20.8897,20.9112,20.8826,20.8969,54800.0
2010-08-09 10:50:00,29.24,29.29,29.21,29.27,60000.0,20.904,20.9398,20.8826,20.9255,60000.0
2010-08-09 11:00:00,29.27,29.33,29.27,29.33,72900.0,20.9255,20.9684,20.9255,20.9684,72900.0
2010-08-09 11:10:00,29.32,29.37,29.32,29.34,75800.0,20.9612,20.997,20.9612,20.9755,75800.0
2010-08-09 11:20:00,29.35,29.37,29.33,29.33,54000.0,20.9827,20.997,20.9684,20.9684,54000.0
2010-08-09 11:30:00,29.33,29.37,29.33,29.36,62900.0,20.9684,20.997,20.9684,20.9898,62900.0
2010-08-09 11:40:00,29.36,29.39,29.31,29.39,291900.0,20.9898,21.0113,20.9541,21.0113,291900.0
2010-08-09 11:50:00,29.39,29.4,29.35,29.37,114100.0,21.0113,21.0184,20.9827,20.997,114100.0
2010-08-09 12:00:00,29.36,29.39,29.36,29.36,95300.0,20.9898,21.0113,20.9898,20.9898,95300.0
2010-08-09 12:10:00,29.37,29.42,29.36,29.39,70700.0,20.997,21.0327,20.9898,21.0113,70700.0
2010-08-09 12:20:00,29.39,29.39,29.36,29.37,49900.0,21.0113,21.0113,20.9898,20.997,49900.0
2010-08-09 12:30:00,29.37,29.39,29.36,29.38,49900.0,20.997,21.0113,20.9898,21.0041,49900.0
2010-08-09 12:40:00,29.38,29.44,29.37,29.42,53200.0,21.0041,21.047,20.997,21.0327,53200.0
2010-08-09 12:50:00,29.42,29.44,29.41,29.43,70000.0,21.0327,21.047,21.0256,21.0399,70000.0
2010-08-09 13:00:00,29.43,29.46,29.42,29.45,79700.0,21.0399,21.0613,21.0327,21.0542,79700.0
2010-08-09 13:10:00,29.44,29.49,29.43,29.49,64300.0,21.047,21.0828,21.0399,21.0828,64300.0
2010-08-09 13:20:00,29.49,29.49,29.44,29.45,67200.0,21.0828,21.0828,21.047,21.0542,67200.0
2010-08-09 13:30:00,29.44,29.64,29.41,29.45,304900.0,21.047,21.19,21.0256,21.0542,304900.0
2010-08-09 13:40:00,29.45,29.49,29.44,29.45,74500.0,21.0542,21.0828,21.047,21.0542,74500.0
2010-08-09 13:50:00,29.45,29.5,29.44,29.48,71100.0,21.0542,21.0899,21.047,21.0756,71100.0
2010-08-09 14:00:00,29.47,29.5,29.46,29.48,75200.0,21.0685,21.0899,21.0613,21.0756,75200.0
2010-08-09 14:10:00,29.49,29.5,29.47,29.5,79100.0,21.0828,21.0899,21.0685,21.0899,79100.0
2010-08-09 14:20:00,29.51,29.52,29.49,29.51,54000.0,21.097,21.1042,21.0828,21.097,54000.0
2010-08-09 14:30:00,29.51,29.57,29.51,29.56,54400.0,21.097,21.1399,21.097,21.1328,54400.0
2010-08-09 14:40:00,29.55,29.61,29.55,29.57,119700.0,21.1256,21.1685,21.1256,21.1399,119700.0
2010-08-09 14:50:00,29.57,29.57,29.54,29.55,73600.0,21.1399,21.1399,21.1185,21.1256,73600.0
2010-08-09 15:00:00,29.55,29.55,29.47,29.48,95800.0,21.1256,21.1256,21.0685,21.0756,95800.0
2010-08-09 15:10:00,29.47,29.48,29.43,29.45,105200.0,21.0685,21.0756,21.0399,21.0542,105200.0
2010-08-09 15:20:00,29.45,29.47,29.44,29.47,200800.0,21.0542,21.0685,21.047,21.0685,200800.0
2010-08-09 15:30:00,29.47,29.55,29.47,29.55,221600.0,21.0685,21.1256,21.0685,21.1256,221600.0
2010-08-09 15:40:00,29.55,29.61,29.54,29.6,350600.0,21.1256,21.1685,21.1185,21.1614,350600.0
2010-08-09 15:50:00,29.61,29.64,29.59,29.61,765800.0,21.1685,21.19,21.1542,21.1685,765800.0
2010-08-10 09:30:00,29.43,29.43,29.27,29.38,109000.0,21.0399,21.0399,20.9255,21.0041,109000.0
2010-08-10 09:40:00,29.37,29.38,29.16,29.27,154500.0,20.997,21.0041,20.8468,20.9255,154500.0
2010-08-10 09:50:00,29.27,29.27,29.22,29.23,95000.0,20.9255,20.9255,20.8897,20.8969,95000.0
2010-08-10 10:00:00,29.23,29.26,29.2,29.25,101300.0,20.8969,20.9183,20.8754,20.9112,101300.0
2010-08-10 10:10:00,29.25,29.31,29.23,29.31,88600.0,20.9112,20.9541,20.8969,20.9541,88600.0
2010-08-10 10:20:00,29.31,29.33,29.28,29.28,35500.0,20.9541,20.9684,20.9326,20.9326,35500.0
2010-08-10 10:30:00,29.29,29.29,29.18,29.23,115200.0,20.9398,20.9398,20.8611,20.8969,115200.0
2010-08-10 10:40:00,29.23,29.31,29.23,29.28,85300.0,20.8969,20.9541,20.8969,20.9326,85300.0
2010-08-10 10:50:00,29.27,29.32,29.26,29.31,93700.0,20.9255,20.9612,20.9183,20.9541,93700.0
2010-08-10 11:00:00,29.31,29.36,29.31,29.36,80300.0,20.9541,20.9898,20.9541,20.9898,80300.0
2010-08-10 11:10:00,29.35,29.37,29.31,29.31,49100.0,20.9827,20.997,20.9541,20.9541,49100.0
2010-08-10 11:20:00,29.31,29.32,29.28,29.29,30000.0,20.9541,20.9612,20.9326,20.9398,30000.0
2010-08-10 11:30:00,29.28,29.37,29.27,29.36,93900.0,20.9326,20.997,20.9255,20.9898,93900.0
2010-08-10 11:40:00,29.35,29.44,29.35,29.44,72200.0,20.9827,21.047,20.9827,21.047,72200.0
2010-08-10 11:50:00,29.44,29.47,29.4,29.41,43300.0,21.047,21.0685,21.0184,21.0256,43300.0
2010-08-10 12:00:00,29.41,29.41,29.35,29.35,38400.0,21.0256,21.0256,20.9827,20.9827,38400.0
2010-08-10 12:10:00,29.35,29.36,29.34,29.34,17200.0,20.9827,20.9898,20.9755,20.9755,17200.0
2010-08-10 12:20:00,29.34,29.35,29.32,29.32,17300.0,20.9755,20.9827,20.9612,20.9612,17300.0
2010-08-10 12:30:00,29.32,29.32,29.26,29.3,52600.0,20.9612,20.9612,20.9183,20.9469,52600.0
2010-08-10 12:40:00,29.3,29.3,29.27,29.27,22200.0,20.9469,20.9469,20.9255,20.9255,22200.0
2010-08-10 12:50:00,29.27,29.27,29.25,29.25,29100.0,20.9255,20.9255,20.9112,20.9112,29100.0
2010-08-10 13:00:00,29.25,29.25,29.22,29.24,19300.0,20.9112,20.9112,20.8897,20.904,19300.0
2010-08-10 13:10:00,29.24,29.25,29.23,29.23,11600.0,20.904,20.9112,20.8969,20.8969,11600.0
2010-08-10 13:20:00,29.23,29.24,29.17,29.18,43800.0,20.8969,20.904,20.854,20.8611,43800.0
2010-08-10 13:30:00,29.17,29.23,29.16,29.23,28700.0,20.854,20.8969,20.8468,20.8969,28700.0
2010-08-10 13:40:00,29.23,29.27,29.22,29.25,19500.0,20.8969,20.9255,20.8897,20.9112,19500.0
2010-08-10 13:50:00,29.24,29.25,29.2,29.21,16800.0,20.904,20.9112,20.8754,20.8826,16800.0
2010-08-10 14:00:00,29.22,29.28,29.21,29.26,28100.0,20.8897,20.9326,20.8826,20.9183,28100.0
2010-08-10 14:10:00,29.26,29.55,29.23,29.42,151300.0,20.9183,21.1256,20.8969,21.0327,151300.0
2010-08-10 14:20:00,29.43,29.51,29.35,29.47,154200.0,21.0399,21.097,20.9827,21.0685,154200.0
2010-08-10 14:30:00,29.47,29.59,29.47,29.51,123200.0,21.0685,21.1542,21.0685,21.097,123200.0
2010-08-10 14:40:00,29.52,29.63,29.52,29.61,128100.0,21.1042,21.1828,21.1042,21.1685,128100.0
2010-08-10 14:50:00,29.61,29.61,29.55,29.55,85800.0,21.1685,21.1685,21.1256,21.1256,85800.0
2010-08-10 15:00:00,29.54,29.64,29.54,29.64,105300.0,21.1185,21.19,21.1185,21.19,105300.0
2010-08-10 15:10:00,29.63,29.64,29.46,29.49,147600.0,21.1828,21.19,21.0613,21.0828,147600.0
2010-08-10 15:20:00,29.49,29.51,29.44,29.51,86000.0,21.0828,21.097,21.047,21.097,86000.0
2010-08-10 15:30:00,29.51,29.59,29.48,29.54,149700.0,21.097,21.1542,21.0756,21.1185,149700.0
2010-08-10 15:40:00,29.54,29.59,29.49,29.5,228700.0,21.1185,21.1542,21.0828,21.0899,228700.0
2010-08-10 15:50:00,29.5,29.51,29.42,29.42,363500.0,21.0899,21.097,21.0327,21.0327,363500.0
2010-08-11 09:30:00,28.99,29.01,28.66,28.81,141100.0,20.7253,20.7396,20.4894,20.5966,141100.0
2010-08-11 09:40:00,28.81,28.83,28.7,28.7,137700.0,20.5966,20.6109,20.518,20.518,137700.0
2010-08-11 09:50:00,28.7,28.75,28.67,28.73,64000.0,20.518,20.5537,20.4965,20.5394,64000.0
2010-08-11 10:00:00,28.73,28.76,28.71,28.74,69600.0,20.5394,20.5609,20.5251,20.5466,69600.0
2010-08-11 10:10:00,28.74,28.76,28.68,28.68,135700.0,20.5466,20.5609,20.5037,20.5037,135700.0
2010-08-11 10:20:00,28.68,28.72,28.63,28.65,85500.0,20.5037,20.5323,20.4679,20.4822,85500.0
2010-08-11 10:30:00,28.65,28.67,28.6,28.67,107300.0,20.4822,20.4965,20.4465,20.4965,107300.0
2010-08-11 10:40:00,28.67,28.67,28.59,28.62,98600.0,20.4965,20.4965,20.4393,20.4608,98600.0
2010-08-11 10:50:00,28.61,28.64,28.58,28.6,57200.0,20.4536,20.4751,20.4322,20.4465,57200.0
2010-08-11 11:00:00,28.61,28.61,28.51,28.51,79300.0,20.4536,20.4536,20.3821,20.3821,79300.0
2010-08-11 11:10:00,28.51,28.51,28.39,28.41,144400.0,20.3821,20.3821,20.2963,20.3106,144400.0
2010-08-11 11:20:00,28.42,28.44,28.37,28.39,213400.0,20.3178,20.3321,20.282,20.2963,213400.0
2010-08-11 11:30:00,28.4,28.46,28.38,28.46,100100.0,20.3035,20.3464,20.2892,20.3464,100100.0
2010-08-11 11:40:00,28.46,28.53,28.45,28.52,147300.0,20.3464,20.3964,20.3392,20.3893,147300.0
2010-08-11 11:50:00,28.53,28.53,28.51,28.52,46200.0,20.3964,20.3964,20.3821,20.3893,46200.0
2010-08-11 12:00:00,28.52,28.52,28.48,28.51,87600.0,20.3893,20.3893,20.3607,20.3821,87600.0
2010-08-11 12:10:00,28.5,28.52,28.46,28.47,41100.0,20.375,20.3893,20.3464,20.3535,41100.0
2010-08-11 12:20:00,28.47,28.54,28.46,28.53,51600.0,20.3535,20.4036,20.3464,20.3964,51600.0
2010-08-11 12:30:00,28.53,28.55,28.53,28.54,47600.0,20.3964,20.4107,20.3964,20.4036,47600.0
2010-08-11 12:40:00,28.54,28.55,28.48,28.48,76000.0,20.4036,20.4107,20.3607,20.3607,76000.0
2010-08-11 12:50:00,28.48,28.49,28.44,28.46,101300.0,20.3607,20.3678,20.3321,20.3464,101300.0
2010-08-11 13:00:00,28.45,28.47,28.45,28.47,66300.0,20.3392,20.3535,20.3392,20.3535,66300.0
2010-08-11 13:10:00,28.47,28.47,28.45,28.46,26900.0,20.3535,20.3535,20.3392,20.3464,26900.0
2010-08-11 13:20:00,28.46,28.46,28.38,28.39,56200.0,20.3464,20.3464,20.2892,20.2963,56200.0
2010-08-11 13:30:00,28.39,28.41,28.37,28.38,55200.0,20.2963,20.3106,20.282,20.2892,55200.0
2010-08-11 13:40:00,28.38,28.41,28.35,28.38,64200.0,20.2892,20.3106,20.2678,20.2892,64200.0
2010-08-11 13:50:00,28.38,28.38,28.35,28.37,44100.0,20.2892,20.2892,20.2678,20.282,44100.0
2010-08-11 14:00:00,28.38,28.42,28.38,28.41,57500.0,20.2892,20.3178,20.2892,20.3106,57500.0
2010-08-11 14:10:00,28.41,28.45,28.4,28.44,70300.0,20.3106,20.3392,20.3035,20.3321,70300.0
2010-08-11 14:20:00,28.43,28.47,28.43,28.43,69400.0,20.3249,20.3535,20.3249,20.3249,69400.0
2010-08-11 14:30:00,28.43,28.44,28.39,28.39,102200.0,20.3249,20.3321,20.2963,20.2963,102200.0
2010-08-11 14:40:00,28.4,28.4,28.33,28.34,74100.0,20.3035,20.3035,20.2535,20.2606,74100.0
2010-08-11 14:50:00,28.34,28.35,28.27,28.3,199600.0,20.2606,20.2678,20.2106,20.232,199600.0
2010-08-11 15:00:00,28.31,28.31,28.27,28.31,150500.0,20.2392,20.2392,20.2106,20.2392,150500.0
2010-08-11 15:10:00,28.31,28.31,28.28,28.28,108300.0,20.2392,20.2392,20.2177,20.2177,108300.0
2010-08-11 15:20:00,28.28,28.3,28.27,28.28,176700.0,20.2177,20.232,20.2106,20.2177,176700.0
2010-08-11 15:30:00,28.27,28.34,28.26,28.31,353600.0,20.2106,20.2606,20.2034,20.2392,353600.0
2010-08-11 15:40:00,28.31,28.33,28.22,28.23,577700.0,20.2392,20.2535,20.1748,20.182,577700.0
2010-08-11 15:50:00,28.22,28.27,28.2,28.23,935700.0,20.1748,20.2106,20.1605,20.182,935700.0
2010-08-12 09:30:00,27.89,28.15,27.82,28.1,109600.0,19.9389,20.1248,19.8888,20.089,109600.0
2010-08-12 09:40:00,28.1,28.19,28.05,28.14,155300.0,20.089,20.1534,20.0533,20.1176,155300.0
2010-08-12 09:50:00,28.14,28.14,28.03,28.04,148200.0,20.1176,20.1176,20.039,20.0461,148200.0
2010-08-12 10:00:00,28.04,28.12,28.03,28.11,164200.0,20.0461,20.1033,20.039,20.0962,164200.0
2010-08-12 10:10:00,28.12,28.12,28.05,28.06,67200.0,20.1033,20.1033,20.0533,20.0604,67200.0
2010-08-12 10:20:00,28.06,28.07,27.98,28.01,68900.0,20.0604,20.0676,20.0032,20.0247,68900.0
2010-08-12 10:30:00,28.01,28.06,27.98,28.02,119400.0,20.0247,20.0604,20.0032,20.0318,119400.0
2010-08-12 10:40:00,28.02,28.07,28.02,28.06,91300.0,20.0318,20.0676,20.0318,20.0604,91300.0
2010-08-12 10:50:00,28.06,28.09,28.03,28.08,94500.0,20.0604,20.0819,20.039,20.0747,94500.0
2010-08-12 11:00:00,28.08,28.1,28.03,28.05,58600.0,20.0747,20.089,20.039,20.0533,58600.0
2010-08-12 11:10:00,28.05,28.1,28.01,28.1,70500.0,20.0533,20.089,20.0247,20.089,70500.0
2010-08-12 11:20:00,28.1,28.22,28.09,28.21,75700.0,20.089,20.1748,20.0819,20.1677,75700.0
2010-08-12 11:30:00,28.2,28.2,28.1,28.12,65200.0,20.1605,20.1605,20.089,20.1033,65200.0
2010-08-12 11:40:00,28.12,28.16,28.08,28.15,38100.0,20.1033,20.1319,20.0747,20.1248,38100.0
2010-08-12 11:50:00,28.15,28.19,28.14,28.16,30700.0,20.1248,20.1534,20.1176,20.1319,30700.0
2010-08-12 12:00:00,28.16,28.19,28.09,28.18,39500.0,20.1319,20.1534,20.0819,20.1462,39500.0
2010-08-12 12:10:00,28.19,28.24,28.19,28.23,43900.0,20.1534,20.1891,20.1534,20.182,43900.0
2010-08-12 12:20:00,28.22,28.22,28.14,28.14,67400.0,20.1748,20.1748,20.1176,20.1176,67400.0
2010-08-12 12:30:00,28.14,28.19,28.14,28.18,77600.0,20.1176,20.1534,20.1176,20.1462,77600.0
2010-08-12 12:40:00,28.18,28.19,28.15,28.19,57100.0,20.1462,20.1534,20.1248,20.1534,57100.0
2010-08-12 12:50:00,28.19,28.21,28.15,28.2,66000.0,20.1534,20.1677,20.1248,20.1605,66000.0
2010-08-12 13:00:00,28.2,28.22,28.18,28.18,35700.0,20.1605,20.1748,20.1462,20.1462,35700.0
2010-08-12 13:10:00,28.18,28.2,28.16,28.18,43600.0,20.1462,20.1605,20.1319,20.1462,43600.0
2010-08-12 13:20:00,28.18,28.18,28.12,28.13,58200.0,20.1462,20.1462,20.1033,20.1105,58200.0
2010-08-12 13:30:00,28.13,28.18,28.12,28.16,60700.0,20.1105,20.1462,20.1033,20.1319,60700.0
2010-08-12 13:40:00,28.16,28.17,28.13,28.13,37500.0,20.1319,20.1391,20.1105,20.1105,37500.0
2010-08-12 13:50:00,28.13,28.15,28.11,28.12,58000.0,20.1105,20.1248,20.0962,20.1033,58000.0
2010-08-12 14:00:00,28.13,28.17,28.08,28.1,140200.0,20.1105,20.1391,20.0747,20.089,140200.0
2010-08-12 14:10:00,28.1,28.13,28.09,28.1,69900.0,20.089,20.1105,20.0819,20.089,69900.0
2010-08-12 14:20:00,28.09,28.15,28.07,28.13,103600.0,20.0819,20.1248,20.0676,20.1105,103600.0
2010-08-12 14:30:00,28.12,28.13,28.07,28.11,69800.0,20.1033,20.1105,20.0676,20.0962,69800.0
2010-08-12 14:40:00,28.12,28.14,28.11,28.13,70500.0,20.1033,20.1176,20.0962,20.1105,70500.0
2010-08-12 14:50:00,28.13,28.18,28.13,28.17,77900.0,20.1105,20.1462,20.1105,20.1391,77900.0
2010-08-12 15:00:00,28.17,28.28,28.17,28.27,178100.0,20.1391,20.2177,20.1391,20.2106,178100.0
2010-08-12 15:10:00,28.27,28.28,28.22,28.23,103800.0,20.2106,20.2177,20.1748,20.182,103800.0
2010-08-12 15:20:00,28.22,28.25,28.21,28.24,121300.0,20.1748,20.1963,20.1677,20.1891,121300.0
2010-08-12 15:30:00,28.24,28.3,28.24,28.25,139100.0,20.1891,20.232,20.1891,20.1963,139100.0
2010-08-12 15:40:00,28.25,28.25,28.15,28.19,228300.0,20.1963,20.1963,20.1248,20.1534,228300.0
2010-08-12 15:50:00,28.19,28.26,28.17,28.24,469900.0,20.1534,20.2034,20.1391,20.1891,469900.0
2010-08-13 09:30:00,28.16,28.27,28.14,28.16,120800.0,20.1319,20.2106,20.1176,20.1319,120800.0
2010-08-13 09:40:00,28.17,28.22,28.07,28.13,86100.0,20.1391,20.1748,20.0676,20.1105,86100.0
2010-08-13 09:50:00,28.12,28.19,28.04,28.19,129900.0,20.1033,20.1534,20.0461,20.1534,129900.0
2010-08-13 10:00:00,28.18,28.3,28.15,28.28,67900.0,20.1462,20.232,20.1248,20.2177,67900.0
2010-08-13 10:10:00,28.27,28.31,28.22,28.27,47200.0,20.2106,20.2392,20.1748,20.2106,47200.0
2010-08-13 10:20:00,28.26,28.26,28.13,28.16,69800.0,20.2034,20.2034,20.1105,20.1319,69800.0
2010-08-13 10:30:00,28.17,28.24,28.15,28.24,59500.0,20.1391,20.1891,20.1248,20.1891,59500.0
2010-08-13 10:40:00,28.23,28.23,28.15,28.16,74000.0,20.182,20.182,20.1248,20.1319,74000.0
2010-08-13 10:50:00,28.16,28.19,28.12,28.17,68600.0,20.1319,20.1534,20.1033,20.1391,68600.0
2010-08-13 11:00:00,28.17,28.24,28.15,28.21,57000.0,20.1391,20.1891,20.1248,20.1677,57000.0
2010-08-13 11:10:00,28.21,28.23,28.17,28.19,45000.0,20.1677,20.182,20.1391,20.1534,45000.0
2010-08-13 11:20:00,28.19,28.21,28.15,28.15,92000.0,20.1534,20.1677,20.1248,20.1248,92000.0
2010-08-13 11:30:00,28.15,28.15,28.09,28.13,98800.0,20.1248,20.1248,20.0819,20.1105,98800.0
2010-08-13 11:40:00,28.13,28.19,28.12,28.16,75500.0,20.1105,20.1534,20.1033,20.1319,75500.0
2010-08-13 11:50:00,28.16,28.16,28.09,28.15,92100.0,20.1319,20.1319,20.0819,20.1248,92100.0
2010-08-13 12:00:00,28.15,28.21,28.15,28.2,25700.0,20.1248,20.1677,20.1248,20.1605,25700.0
2010-08-13 12:10:00,28.2,28.23,28.18,28.22,26300.0,20.1605,20.182,20.1462,20.1748,26300.0
2010-08-13 12:20:00,28.22,28.24,28.2,28.24,25800.0,20.1748,20.1891,20.1605,20.1891,25800.0
2010-08-13 12:30:00,28.24,28.24,28.21,28.22,34500.0,20.1891,20.1891,20.1677,20.1748,34500.0
2010-08-13 12:40:00,28.23,28.3,28.23,28.3,31300.0,20.182,20.232,20.182,20.232,31300.0
2010-08-13 12:50:00,28.29,28.32,28.29,28.31,43600.0,20.2249,20.2463,20.2249,20.2392,43600.0
2010-08-13 13:00:00,28.32,28.35,28.31,28.31,76000.0,20.2463,20.2678,20.2392,20.2392,76000.0
2010-08-13 13:10:00,28.31,28.36,28.31,28.35,64800.0,20.2392,20.2749,20.2392,20.2678,64800.0
2010-08-13 13:20:00,28.35,28.4,28.33,28.4,95000.0,20.2678,20.3035,20.2535,20.3035,95000.0
2010-08-13 13:30:00,28.4,28.46,28.39,28.46,74200.0,20.3035,20.3464,20.2963,20.3464,74200.0
2010-08-13 13:40:00,28.46,28.49,28.42,28.42,39800.0,20.3464,20.3678,20.3178,20.3178,39800.0
2010-08-13 13:50:00,28.42,28.43,28.38,28.38,31600.0,20.3178,20.3249,20.2892,20.2892,31600.0
2010-08-13 14:00:00,28.37,28.37,28.35,28.35,29800.0,20.282,20.282,20.2678,20.2678,29800.0
2010-08-13 14:10:00,28.36,28.36,28.32,28.33,28000.0,20.2749,20.2749,20.2463,20.2535,28000.0
2010-08-13 14:20:00,28.32,28.32,28.28,28.32,48000.0,20.2463,20.2463,20.2177,20.2463,48000.0
2010-08-13 14:30:00,28.31,28.33,28.26,28.26,37500.0,20.2392,20.2535,20.2034,20.2034,37500.0
2010-08-13 14:40:00,28.27,28.29,28.25,28.27,30000.0,20.2106,20.2249,20.1963,20.2106,30000.0
2010-08-13 14:50:00,28.26,28.28,28.23,28.26,37400.0,20.2034,20.2177,20.182,20.2034,37400.0
2010-08-13 15:00:00,28.26,28.29,28.24,28.28,41700.0,20.2034,20.2249,20.1891,20.2177,41700.0
2010-08-13 15:10:00,28.28,28.28,28.25,28.25,38900.0,20.2177,20.2177,20.1963,20.1963,38900.0
2010-08-13 15:20:00,28.25,28.29,28.25,28.26,51200.0,20.1963,20.2249,20.1963,20.2034,51200.0
2010-08-13 15:30:00,28.26,28.3,28.24,28.27,78500.0,20.2034,20.232,20.1891,20.2106,78500.0
2010-08-13 15:40:00,28.27,28.27,28.11,28.13,257600.0,20.2106,20.2106,20.0962,20.1105,257600.0
2010-08-13 15:50:00,28.13,28.17,28.09,28.12,326900.0,20.1105,20.1391,20.0819,20.1033,326900.0
2010-08-16 09:30:00,27.93,27.96,27.76,27.78,138000.0,19.9675,19.9889,19.846,19.8603,138000.0
2010-08-16 09:40:00,27.78,27.88,27.77,27.84,163600.0,19.8603,19.9317,19.8531,19.9031,163600.0
2010-08-16 09:50:00,27.84,27.84,27.71,27.71,132400.0,19.9031,19.9031,19.8102,19.8102,132400.0
2010-08-16 10:00:00,27.71,27.76,27.68,27.7,122700.0,19.8102,19.846,19.7888,19.8031,122700.0
2010-08-16 10:10:00,27.7,27.77,27.7,27.76,89600.0,19.8031,19.8531,19.8031,19.846,89600.0
2010-08-16 10:20:00,27.76,27.8,27.7,27.72,94600.0,19.846,19.8745,19.8031,19.8174,94600.0
2010-08-16 10:30:00,27.73,27.8,27.72,27.79,56500.0,19.8245,19.8745,19.8174,19.8674,56500.0
2010-08-16 10:40:00,27.8,27.8,27.75,27.75,54900.0,19.8745,19.8745,19.8388,19.8388,54900.0
2010-08-16 10:50:00,27.75,27.78,27.72,27.73,39800.0,19.8388,19.8603,19.8174,19.8245,39800.0
2010-08-16 11:00:00,27.73,27.73,27.66,27.66,48600.0,19.8245,19.8245,19.7745,19.7745,48600.0
2010-08-16 11:10:00,27.67,27.69,27.64,27.66,65900.0,19.7816,19.7959,19.7602,19.7745,65900.0
2010-08-16 11:20:00,27.66,27.69,27.64,27.66,45200.0,19.7745,19.7959,19.7602,19.7745,45200.0
2010-08-16 11:30:00,27.66,27.77,27.66,27.76,34600.0,19.7745,19.8531,19.7745,19.846,34600.0
2010-08-16 11:40:00,27.75,27.75,27.65,27.68,117700.0,19.8388,19.8388,19.7673,19.7888,117700.0
2010-08-16 11:50:00,27.69,27.72,27.67,27.69,37100.0,19.7959,19.8174,19.7816,19.7959,37100.0
2010-08-16 12:00:00,27.7,27.71,27.68,27.7,49400.0,19.8031,19.8102,19.7888,19.8031,49400.0
2010-08-16 12:10:00,27.71,27.73,27.67,27.68,31700.0,19.8102,19.8245,19.7816,19.7888,31700.0
2010-08-16 12:20:00,27.69,27.74,27.69,27.73,34600.0,19.7959,19.8317,19.7959,19.8245,34600.0
2010-08-16 12:30:00,27.74,27.74,27.67,27.73,97800.0,19.8317,19.8317,19.7816,19.8245,97800.0
2010-08-16 12:40:00,27.73,27.75,27.7,27.72,41700.0,19.8245,19.8388,19.8031,19.8174,41700.0
2010-08-16 12:50:00,27.72,27.74,27.71,27.73,39200.0,19.8174,19.8317,19.8102,19.8245,39200.0
2010-08-16 13:00:00,27.73,27.77,27.73,27.77,52200.0,19.8245,19.8531,19.8245,19.8531,52200.0
2010-08-16 13:10:00,27.77,27.8,27.76,27.77,92300.0,19.8531,19.8745,19.846,19.8531,92300.0
2010-08-16 13:20:00,27.78,27.8,27.76,27.78,50900.0,19.8603,19.8745,19.846,19.8603,50900.0
2010-08-16 13:30:00,27.78,27.79,27.74,27.79,65000.0,19.8603,19.8674,19.8317,19.8674,65000.0
2010-08-16 13:40:00,27.78,27.82,27.76,27.81,198700.0,19.8603,19.8888,19.846,19.8817,198700.0
2010-08-16 13:50:00,27.81,27.81,27.79,27.8,117900.0,19.8817,19.8817,19.8674,19.8745,117900.0
2010-08-16 14:00:00,27.8,27.84,27.72,27.75,165000.0,19.8745,19.9031,19.8174,19.8388,165000.0
2010-08-16 14:10:00,27.74,27.74,27.7,27.74,60000.0,19.8317,19.8317,19.8031,19.8317,60000.0
2010-08-16 14:20:00,27.73,27.77,27.73,27.74,44800.0,19.8245,19.8531,19.8245,19.8317,44800.0
2010-08-16 14:30:00,27.75,27.76,27.71,27.75,48300.0,19.8388,19.846,19.8102,19.8388,48300.0
2010-08-16 14:40:00,27.75,27.79,27.73,27.78,62500.0,19.8388,19.8674,19.8245,19.8603,62500.0
2010-08-16 14:50:00,27.78,27.78,27.69,27.72,130800.0,19.8603,19.8603,19.7959,19.8174,130800.0
2010-08-16 15:00:00,27.72,27.75,27.71,27.74,83800.0,19.8174,19.8388,19.8102,19.8317,83800.0
2010-08-16 15:10:00,27.73,27.74,27.69,27.73,84300.0,19.8245,19.8317,19.7959,19.8245,84300.0
2010-08-16 15:20:00,27.73,27.76,27.7,27.75,115600.0,19.8245,19.846,19.8031,19.8388,115600.0
2010-08-16 15:30:00,27.75,27.81,27.74,27.81,249100.0,19.8388,19.8817,19.8317,19.8817,249100.0
2010-08-16 15:40:00,27.81,27.92,27.8,27.9,318600.0,19.8817,19.9603,19.8745,19.946,318600.0
2010-08-16 15:50:00,27.9,27.97,27.9,27.93,630700.0,19.946,19.9961,19.946,19.9675,630700.0
2010-08-17 09:30:00,28.14,28.14,27.86,28.12,174200.0,20.1176,20.1176,19.9174,20.1033,174200.0
2010-08-17 09:40:00,28.12,28.12,28.0,28.02,160000.0,20.1033,20.1033,20.0175,20.0318,160000.0
2010-08-17 09:50:00,28.01,28.04,27.95,27.96,81800.0,20.0247,20.0461,19.9818,19.9889,81800.0
2010-08-17 10:00:00,27.96,27.99,27.95,27.96,61100.0,19.9889,20.0104,19.9818,19.9889,61100.0
2010-08-17 10:10:00,27.96,27.97,27.91,27.94,79200.0,19.9889,19.9961,19.9532,19.9746,79200.0
2010-08-17 10:20:00,27.93,27.97,27.92,27.92,68800.0,19.9675,19.9961,19.9603,19.9603,68800.0
2010-08-17 10:30:00,27.93,28.01,27.91,28.01,54000.0,19.9675,20.0247,19.9532,20.0247,54000.0
2010-08-17 10:40:00,28.01,28.06,28.01,28.03,97000.0,20.0247,20.0604,20.0247,20.039,97000.0
2010-08-17 10:50:00,28.03,28.07,28.01,28.05,67700.0,20.039,20.0676,20.0247,20.0533,67700.0
2010-08-17 11:00:00,28.05,28.1,28.05,28.1,154700.0,20.0533,20.089,20.0533,20.089,154700.0
2010-08-17 11:10:00,28.1,28.19,28.09,28.14,55700.0,20.089,20.1534,20.0819,20.1176,55700.0
2010-08-17 11:20:00,28.13,28.2,28.13,28.16,64200.0,20.1105,20.1605,20.1105,20.1319,64200.0
2010-08-17 11:30:00,28.16,28.23,28.15,28.23,84700.0,20.1319,20.182,20.1248,20.182,84700.0
2010-08-17 11:40:00,28.23,28.27,28.22,28.25,91500.0,20.182,20.2106,20.1748,20.1963,91500.0
2010-08-17 11:50:00,28.26,28.28,28.25,28.28,30300.0,20.2034,20.2177,20.1963,20.2177,30300.0
2010-08-17 12:00:00,28.27,28.27,28.22,28.23,26800.0,20.2106,20.2106,20.1748,20.182,26800.0
2010-08-17 12:10:00,28.22,28.25,28.21,28.24,41700.0,20.1748,20.1963,20.1677,20.1891,41700.0
2010-08-17 12:20:00,28.22,28.23,28.15,28.15,67100.0,20.1748,20.182,20.1248,20.1248,67100.0
2010-08-17 12:30:00,28.16,28.22,28.16,28.22,37700.0,20.1319,20.1748,20.1319,20.1748,37700.0
2010-08-17 12:40:00,28.21,28.22,28.18,28.2,50600.0,20.1677,20.1748,20.1462,20.1605,50600.0
2010-08-17 12:50:00,28.19,28.2,28.18,28.19,23800.0,20.1534,20.1605,20.1462,20.1534,23800.0
2010-08-17 13:00:00,28.18,28.2,28.18,28.2,30200.0,20.1462,20.1605,20.1462,20.1605,30200.0
2010-08-17 13:10:00,28.19,28.27,28.19,28.27,207800.0,20.1534,20.2106,20.1534,20.2106,207800.0
2010-08-17 13:20:00,28.27,28.29,28.24,28.26,74700.0,20.2106,20.2249,20.1891,20.2034,74700.0
2010-08-17 13:30:00,28.26,28.3,28.26,28.29,29500.0,20.2034,20.232,20.2034,20.2249,29500.0
2010-08-17 13:40:00,28.29,28.3,28.26,28.28,35200.0,20.2249,20.232,20.2034,20.2177,35200.0
2010-08-17 13:50:00,28.28,28.28,28.24,28.25,83800.0,20.2177,20.2177,20.1891,20.1963,83800.0
2010-08-17 14:00:00,28.24,28.25,28.24,28.25,50600.0,20.1891,20.1963,20.1891,20.1963,50600.0
2010-08-17 14:10:00,28.24,28.3,28.24,28.29,70500.0,20.1891,20.232,20.1891,20.2249,70500.0
2010-08-17 14:20:00,28.29,28.31,28.28,28.29,77200.0,20.2249,20.2392,20.2177,20.2249,77200.0
2010-08-17 14:30:00,28.28,28.3,28.25,28.25,46000.0,20.2177,20.232,20.1963,20.1963,46000.0
2010-08-17 14:40:00,28.25,28.28,28.24,28.28,91000.0,20.1963,20.2177,20.1891,20.2177,91000.0
2010-08-17 14:50:00,28.28,28.31,28.24,28.25,129400.0,20.2177,20.2392,20.1891,20.1963,129400.0
2010-08-17 15:00:00,28.25,28.27,28.24,28.26,138700.0,20.1963,20.2106,20.1891,20.2034,138700.0
2010-08-17 15:10:00,28.25,28.3,28.25,28.26,142000.0,20.1963,20.232,20.1963,20.2034,142000.0
2010-08-17 15:20:00,28.26,28.32,28.25,28.32,125500.0,20.2034,20.2463,20.1963,20.2463,125500.0
2010-08-17 15:30:00,28.32,28.32,28.27,28.29,124300.0,20.2463,20.2463,20.2106,20.2249,124300.0
2010-08-17 15:40:00,28.28,28.31,28.24,28.25,131900.0,20.2177,20.2392,20.1891,20.1963,131900.0
2010-08-17 15:50:00,28.24,28.28,28.21,28.23,364900.0,20.1891,20.2177,20.1677,20.182,364900.0
2010-08-18 09:30:00,28.3,28.3,28.04,28.11,52500.0,20.232,20.232,20.0461,20.0962,52500.0
2010-08-18 09:40:00,28.11,28.12,27.97,28.07,59600.0,20.0962,20.1033,19.9961,20.0676,59600.0
2010-08-18 09:50:00,28.06,28.14,28.05,28.13,60700.0,20.0604,20.1176,20.0533,20.1105,60700.0
2010-08-18 10:00:00,28.13,28.18,28.03,28.16,136400.0,20.1105,20.1462,20.039,20.1319,136400.0
2010-08-18 10:10:00,28.16,28.26,28.15,28.24,87000.0,20.1319,20.2034,20.1248,20.1891,87000.0
2010-08-18 10:20:00,28.25,28.25,28.08,28.09,53700.0,20.1963,20.1963,20.0747,20.0819,53700.0
2010-08-18 10:30:00,28.1,28.18,28.09,28.14,30800.0,20.089,20.1462,20.0819,20.1176,30800.0
2010-08-18 10:40:00,28.14,28.19,28.13,28.14,38700.0,20.1176,20.1534,20.1105,20.1176,38700.0
2010-08-18 10:50:00,28.15,28.18,28.11,28.17,36200.0,20.1248,20.1462,20.0962,20.1391,36200.0
2010-08-18 11:00:00,28.17,28.26,28.14,28.23,75800.0,20.1391,20.2034,20.1176,20.182,75800.0
2010-08-18 11:10:00,28.24,28.24,28.15,28.16,42100.0,20.1891,20.1891,20.1248,20.1319,42100.0
2010-08-18 11:20:00,28.17,28.24,28.17,28.23,46100.0,20.1391,20.1891,20.1391,20.182,46100.0
2010-08-18 11:30:00,28.22,28.3,28.22,28.28,43900.0,20.1748,20.232,20.1748,20.2177,43900.0
2010-08-18 11:40:00,28.27,28.33,28.27,28.32,24900.0,20.2106,20.2535,20.2106,20.2463,24900.0
2010-08-18 11:50:00,28.33,28.33,28.25,28.25,22800.0,20.2535,20.2535,20.1963,20.1963,22800.0
2010-08-18 12:00:00,28.25,28.26,28.23,28.26,53300.0,20.1963,20.2034,20.182,20.2034,53300.0
2010-08-18 12:10:00,28.25,28.28,28.25,28.28,11900.0,20.1963,20.2177,20.1963,20.2177,11900.0
2010-08-18 12:20:00,28.27,28.31,28.27,28.31,31900.0,20.2106,20.2392,20.2106,20.2392,31900.0
2010-08-18 12:30:00,28.31,28.33,28.29,28.29,27400.0,20.2392,20.2535,20.2249,20.2249,27400.0
2010-08-18 12:40:00,28.29,28.34,28.29,28.34,13700.0,20.2249,20.2606,20.2249,20.2606,13700.0
2010-08-18 12:50:00,28.34,28.41,28.33,28.4,22100.0,20.2606,20.3106,20.2535,20.3035,22100.0
2010-08-18 13:00:00,28.39,28.49,28.39,28.49,44700.0,20.2963,20.3678,20.2963,20.3678,44700.0
2010-08-18 13:10:00,28.5,28.5,28.43,28.45,42800.0,20.375,20.375,20.3249,20.3392,42800.0
2010-08-18 13:20:00,28.45,28.5,28.44,28.49,39000.0,20.3392,20.375,20.3321,20.3678,39000.0
2010-08-18 13:30:00,28.49,28.55,28.48,28.5,54300.0,20.3678,20.4107,20.3607,20.375,54300.0
2010-08-18 13:40:00,28.5,28.54,28.48,28.54,58500.0,20.375,20.4036,20.3607,20.4036,58500.0
2010-08-18 13:50:00,28.54,28.55,28.51,28.53,24200.0,20.4036,20.4107,20.3821,20.3964,24200.0
2010-08-18 14:00:00,28.53,28.56,28.48,28.48,28500.0,20.3964,20.4179,20.3607,20.3607,28500.0
2010-08-18 14:10:00,28.48,28.49,28.45,28.46,30200.0,20.3607,20.3678,20.3392,20.3464,30200.0
2010-08-18 14:20:00,28.46,28.5,28.46,28.48,34500.0,20.3464,20.375,20.3464,20.3607,34500.0
2010-08-18 14:30:00,28.47,28.48,28.43,28.43,25500.0,20.3535,20.3607,20.3249,20.3249,25500.0
2010-08-18 14:40:00,28.43,28.46,28.43,28.46,31600.0,20.3249,20.3464,20.3249,20.3464,31600.0
2010-08-18 14:50:00,28.46,28.51,28.46,28.5,53900.0,20.3464,20.3821,20.3464,20.375,53900.0
2010-08-18 15:00:00,28.5,28.52,28.41,28.41,55700.0,20.375,20.3893,20.3106,20.3106,55700.0
2010-08-18 15:10:00,28.42,28.43,28.37,28.42,59200.0,20.3178,20.3249,20.282,20.3178,59200.0
2010-08-18 15:20:00,28.42,28.42,28.38,28.4,38300.0,20.3178,20.3178,20.2892,20.3035,38300.0
2010-08-18 15:30:00,28.39,28.44,28.37,28.39,104500.0,20.2963,20.3321,20.282,20.2963,104500.0
2010-08-18 15:40:00,28.4,28.44,28.35,28.39,229000.0,20.3035,20.3321,20.2678,20.2963,229000.0
2010-08-18 15:50:00,28.39,28.41,28.35,28.36,223900.0,20.2963,20.3106,20.2678,20.2749,223900.0
2010-08-19 09:30:00,28.22,28.22,28.02,28.08,79100.0,20.1748,20.1748,20.0318,20.0747,79100.0
2010-08-19 09:40:00,28.08,28.09,27.98,27.98,64900.0,20.0747,20.0819,20.0032,20.0032,64900.0
2010-08-19 09:50:00,27.98,28.01,27.89,27.91,115800.0,20.0032,20.0247,19.9389,19.9532,115800.0
2010-08-19 10:00:00,27.91,27.92,27.78,27.84,280100.0,19.9532,19.9603,19.8603,19.9031,280100.0
2010-08-19 10:10:00,27.84,28.03,27.82,28.03,155400.0,19.9031,20.039,19.8888,20.039,155400.0
2010-08-19 10:20:00,28.03,28.03,27.93,27.94,100100.0,20.039,20.039,19.9675,19.9746,100100.0
2010-08-19 10:30:00,27.93,27.94,27.91,27.91,101800.0,19.9675,19.9746,19.9532,19.9532,101800.0
2010-08-19 10:40:00,27.92,27.93,27.86,27.93,107100.0,19.9603,19.9675,19.9174,19.9675,107100.0
2010-08-19 10:50:00,27.93,27.97,27.86,27.95,52600.0,19.9675,19.9961,19.9174,19.9818,52600.0
2010-08-19 11:00:00,27.96,28.0,27.9,27.94,64700.0,19.9889,20.0175,19.946,19.9746,64700.0
2010-08-19 11:10:00,27.93,27.98,27.9,27.93,40800.0,19.9675,20.0032,19.946,19.9675,40800.0
2010-08-19 11:20:00,27.92,27.95,27.91,27.94,21000.0,19.9603,19.9818,19.9532,19.9746,21000.0
2010-08-19 11:30:00,27.94,27.95,27.84,27.87,46600.0,19.9746,19.9818,19.9031,19.9246,46600.0
2010-08-19 11:40:00,27.87,27.88,27.79,27.81,68000.0,19.9246,19.9317,19.8674,19.8817,68000.0
2010-08-19 11:50:00,27.8,27.84,27.79,27.84,46900.0,19.8745,19.9031,19.8674,19.9031,46900.0
2010-08-19 12:00:00,27.84,27.87,27.83,27.87,46100.0,19.9031,19.9246,19.896,19.9246,46100.0
2010-08-19 12:10:00,27.87,27.93,27.86,27.93,38200.0,19.9246,19.9675,19.9174,19.9675,38200.0
2010-08-19 12:20:00,27.93,28.01,27.93,28.0,64400.0,19.9675,20.0247,19.9675,20.0175,64400.0
2010-08-19 12:30:00,28.0,28.02,27.98,28.0,70100.0,20.0175,20.0318,20.0032,20.0175,70100.0
2010-08-19 12:40:00,28.0,28.03,27.99,27.99,49900.0,20.0175,20.039,20.0104,20.0104,49900.0
2010-08-19 12:50:00,27.99,27.99,27.93,27.96,35900.0,20.0104,20.0104,19.9675,19.9889,35900.0
2010-08-19 13:00:00,27.96,28.0,27.96,28.0,30200.0,19.9889,20.0175,19.9889,20.0175,30200.0
2010-08-19 13:10:00,27.99,28.03,27.99,28.03,45200.0,20.0104,20.039,20.0104,20.039,45200.0
2010-08-19 13:20:00,28.03,28.04,28.0,28.03,47000.0,20.039,20.0461,20.0175,20.039,47000.0
2010-08-19 13:30:00,28.03,28.03,28.0,28.02,35900.0,20.039,20.039,20.0175,20.0318,35900.0
2010-08-19 13:40:00,28.02,28.02,27.98,27.98,26100.0,20.0318,20.0318,20.0032,20.0032,26100.0
2010-08-19 13:50:00,27.97,27.98,27.94,27.94,19800.0,19.9961,20.0032,19.9746,19.9746,19800.0
2010-08-19 14:00:00,27.94,27.94,27.89,27.92,40200.0,19.9746,19.9746,19.9389,19.9603,40200.0
2010-08-19 14:10:00,27.93,27.99,27.92,27.99,53300.0,19.9675,20.0104,19.9603,20.0104,53300.0
2010-08-19 14:20:00,27.98,28.03,27.98,28.02,45200.0,20.0032,20.039,20.0032,20.0318,45200.0
2010-08-19 14:30:00,28.02,28.1,28.02,28.08,108300.0,20.0318,20.089,20.0318,20.0747,108300.0
2010-08-19 14:40:00,28.08,28.09,28.07,28.08,132000.0,20.0747,20.0819,20.0676,20.0747,132000.0
2010-08-19 14:50:00,28.08,28.13,28.07,28.08,169000.0,20.0747,20.1105,20.0676,20.0747,169000.0
2010-08-19 15:00:00,28.08,28.14,28.06,28.14,191300.0,20.0747,20.1176,20.0604,20.1176,191300.0
2010-08-19 15:10:00,28.13,28.24,28.13,28.22,117600.0,20.1105,20.1891,20.1105,20.1748,117600.0
2010-08-19 15:20:00,28.22,28.25,28.16,28.16,108800.0,20.1748,20.1963,20.1319,20.1319,108800.0
2010-08-19 15:30:00,28.16,28.19,28.13,28.13,132300.0,20.1319,20.1534,20.1105,20.1105,132300.0
2010-08-19 15:40:00,28.13,28.14,28.07,28.08,378300.0,20.1105,20.1176,20.0676,20.0747,378300.0
2010-08-19 15:50:00,28.09,28.09,28.03,28.05,378000.0,20.0819,20.0819,20.039,20.0533,378000.0
2010-08-20 09:30:00,27.81,28.03,27.66,27.66,554000.0,19.8817,20.039,19.7745,19.7745,554000.0
2010-08-20 09:40:00,27.67,27.71,27.6,27.61,87600.0,19.7816,19.8102,19.7316,19.7387,87600.0
2010-08-20 09:50:00,27.63,27.78,27.63,27.76,60400.0,19.753,19.8603,19.753,19.846,60400.0
2010-08-20 10:00:00,27.76,27.87,27.76,27.78,82900.0,19.846,19.9246,19.846,19.8603,82900.0
2010-08-20 10:10:00,27.79,27.81,27.76,27.79,81700.0,19.8674,19.8817,19.846,19.8674,81700.0
2010-08-20 10:20:00,27.78,27.79,27.75,27.77,67500.0,19.8603,19.8674,19.8388,19.8531,67500.0
2010-08-20 10:30:00,27.78,27.84,27.77,27.81,52800.0,19.8603,19.9031,19.8531,19.8817,52800.0
2010-08-20 10:40:00,27.8,27.81,27.72,27.74,63200.0,19.8745,19.8817,19.8174,19.8317,63200.0
2010-08-20 10:50:00,27.75,27.77,27.72,27.77,59900.0,19.8388,19.8531,19.8174,19.8531,59900.0
2010-08-20 11:00:00,27.77,27.78,27.7,27.75,82300.0,19.8531,19.8603,19.8031,19.8388,82300.0
2010-08-20 11:10:00,27.75,27.77,27.7,27.7,38700.0,19.8388,19.8531,19.8031,19.8031,38700.0
2010-08-20 11:20:00,27.71,27.71,27.63,27.64,47400.0,19.8102,19.8102,19.753,19.7602,47400.0
2010-08-20 11:30:00,27.64,27.65,27.57,27.6,53200.0,19.7602,19.7673,19.7101,19.7316,53200.0
2010-08-20 11:40:00,27.6,27.64,27.56,27.57,45600.0,19.7316,19.7602,19.703,19.7101,45600.0
2010-08-20 11:50:00,27.56,27.58,27.53,27.57,70000.0,19.703,19.7173,19.6815,19.7101,70000.0
2010-08-20 12:00:00,27.58,27.64,27.58,27.62,34500.0,19.7173,19.7602,19.7173,19.7459,34500.0
2010-08-20 12:10:00,27.62,27.62,27.58,27.62,32200.0,19.7459,19.7459,19.7173,19.7459,32200.0
2010-08-20 12:20:00,27.62,27.7,27.62,27.67,50500.0,19.7459,19.8031,19.7459,19.7816,50500.0
2010-08-20 12:30:00,27.68,27.68,27.62,27.62,32500.0,19.7888,19.7888,19.7459,19.7459,32500.0
2010-08-20 12:40:00,27.62,27.63,27.58,27.58,48900.0,19.7459,19.753,19.7173,19.7173,48900.0
2010-08-20 12:50:00,27.59,27.63,27.57,27.63,77900.0,19.7244,19.753,19.7101,19.753,77900.0
2010-08-20 13:00:00,27.63,27.73,27.62,27.73,40500.0,19.753,19.8245,19.7459,19.8245,40500.0
2010-08-20 13:10:00,27.73,27.74,27.64,27.64,66800.0,19.8245,19.8317,19.7602,19.7602,66800.0
2010-08-20 13:20:00,27.64,27.65,27.63,27.64,23700.0,19.7602,19.7673,19.753,19.7602,23700.0
2010-08-20 13:30:00,27.65,27.66,27.61,27.62,24400.0,19.7673,19.7745,19.7387,19.7459,24400.0
2010-08-20 13:40:00,27.63,27.64,27.6,27.63,61500.0,19.753,19.7602,19.7316,19.753,61500.0
2010-08-20 13:50:00,27.63,27.65,27.6,27.61,33100.0,19.753,19.7673,19.7316,19.7387,33100.0
2010-08-20 14:00:00,27.62,27.62,27.6,27.61,21100.0,19.7459,19.7459,19.7316,19.7387,21100.0
2010-08-20 14:10:00,27.6,27.66,27.6,27.65,47800.0,19.7316,19.7745,19.7316,19.7673,47800.0
2010-08-20 14:20:00,27.64,27.68,27.63,27.63,62400.0,19.7602,19.7888,19.753,19.753,62400.0
2010-08-20 14:30:00,27.63,27.69,27.63,27.69,45300.0,19.753,19.7959,19.753,19.7959,45300.0
2010-08-20 14:40:00,27.68,27.76,27.67,27.72,58500.0,19.7888,19.846,19.7816,19.8174,58500.0
2010-08-20 14:50:00,27.72,27.8,27.72,27.75,50000.0,19.8174,19.8745,19.8174,19.8388,50000.0
2010-08-20 15:00:00,27.75,27.75,27.7,27.71,55500.0,19.8388,19.8388,19.8031,19.8102,55500.0
2010-08-20 15:10:00,27.7,27.76,27.7,27.73,56800.0,19.8031,19.846,19.8031,19.8245,56800.0
2010-08-20 15:20:00,27.73,27.74,27.68,27.72,61400.0,19.8245,19.8317,19.7888,19.8174,61400.0
2010-08-20 15:30:00,27.72,27.78,27.71,27.73,149200.0,19.8174,19.8603,19.8102,19.8245,149200.0
2010-08-20 15:40:00,27.73,27.78,27.69,27.69,183800.0,19.8245,19.8603,19.7959,19.7959,183800.0
2010-08-20 15:50:00,27.69,27.77,27.68,27.74,464300.0,19.7959,19.8531,19.7888,19.8317,464300.0
2010-08-23 09:30:00,27.69,27.82,27.65,27.81,152400.0,19.7959,19.8888,19.7673,19.8817,152400.0
2010-08-23 09:40:00,27.82,27.82,27.69,27.7,140300.0,19.8888,19.8888,19.7959,19.8031,140300.0
2010-08-23 09:50:00,27.7,27.71,27.63,27.65,93100.0,19.8031,19.8102,19.753,19.7673,93100.0
2010-08-23 10:00:00,27.65,27.69,27.62,27.66,65100.0,19.7673,19.7959,19.7459,19.7745,65100.0
2010-08-23 10:10:00,27.66,27.66,27.62,27.66,103300.0,19.7745,19.7745,19.7459,19.7745,103300.0
2010-08-23 10:20:00,27.66,27.75,27.65,27.74,114100.0,19.7745,19.8388,19.7673,19.8317,114100.0
2010-08-23 10:30:00,27.74,27.82,27.74,27.8,84700.0,19.8317,19.8888,19.8317,19.8745,84700.0
2010-08-23 10:40:00,27.8,27.86,27.74,27.74,75100.0,19.8745,19.9174,19.8317,19.8317,75100.0
2010-08-23 10:50:00,27.74,27.78,27.71,27.77,50500.0,19.8317,19.8603,19.8102,19.8531,50500.0
2010-08-23 11:00:00,27.76,27.81,27.7,27.8,48400.0,19.846,19.8817,19.8031,19.8745,48400.0
2010-08-23 11:10:00,27.8,27.82,27.79,27.82,41300.0,19.8745,19.8888,19.8674,19.8888,41300.0
2010-08-23 11:20:00,27.82,27.82,27.75,27.77,51400.0,19.8888,19.8888,19.8388,19.8531,51400.0
2010-08-23 11:30:00,27.76,27.83,27.76,27.82,28200.0,19.846,19.896,19.846,19.8888,28200.0
2010-08-23 11:40:00,27.81,27.86,27.81,27.85,35300.0,19.8817,19.9174,19.8817,19.9103,35300.0
2010-08-23 11:50:00,27.84,27.85,27.8,27.83,46200.0,19.9031,19.9103,19.8745,19.896,46200.0
2010-08-23 12:00:00,27.83,27.87,27.83,27.87,29100.0,19.896,19.9246,19.896,19.9246,29100.0
2010-08-23 12:10:00,27.86,27.89,27.86,27.89,24500.0,19.9174,19.9389,19.9174,19.9389,24500.0
2010-08-23 12:20:00,27.89,27.95,27.88,27.95,36900.0,19.9389,19.9818,19.9317,19.9818,36900.0
2010-08-23 12:30:00,27.95,27.95,27.92,27.92,28600.0,19.9818,19.9818,19.9603,19.9603,28600.0
2010-08-23 12:40:00,27.93,27.94,27.91,27.94,19000.0,19.9675,19.9746,19.9532,19.9746,19000.0
2010-08-23 12:50:00,27.94,27.95,27.91,27.93,59800.0,19.9746,19.9818,19.9532,19.9675,59800.0
2010-08-23 13:00:00,27.93,27.93,27.89,27.93,44800.0,19.9675,19.9675,19.9389,19.9675,44800.0
2010-08-23 13:10:00,27.93,27.97,27.89,27.97,53400.0,19.9675,19.9961,19.9389,19.9961,53400.0
2010-08-23 13:20:00,27.96,28.01,27.96,28.01,24600.0,19.9889,20.0247,19.9889,20.0247,24600.0
2010-08-23 13:30:00,28.01,28.01,27.96,27.96,29300.0,20.0247,20.0247,19.9889,19.9889,29300.0
2010-08-23 13:40:00,27.96,27.96,27.92,27.92,40600.0,19.9889,19.9889,19.9603,19.9603,40600.0
2010-08-23 13:50:00,27.93,27.99,27.92,27.98,54200.0,19.9675,20.0104,19.9603,20.0032,54200.0
2010-08-23 14:00:00,27.97,28.02,27.96,28.01,66600.0,19.9961,20.0318,19.9889,20.0247,66600.0
2010-08-23 14:10:00,28.01,28.06,28.01,28.05,90700.0,20.0247,20.0604,20.0247,20.0533,90700.0
2010-08-23 14:20:00,28.05,28.07,28.04,28.07,63900.0,20.0533,20.0676,20.0461,20.0676,63900.0
2010-08-23 14:30:00,28.06,28.08,28.04,28.07,85600.0,20.0604,20.0747,20.0461,20.0676,85600.0
2010-08-23 14:40:00,28.06,28.08,28.05,28.08,96500.0,20.0604,20.0747,20.0533,20.0747,96500.0
2010-08-23 14:50:00,28.07,28.08,28.04,28.06,82200.0,20.0676,20.0747,20.0461,20.0604,82200.0
2010-08-23 15:00:00,28.05,28.08,28.05,28.06,47700.0,20.0533,20.0747,20.0533,20.0604,47700.0
2010-08-23 15:10:00,28.06,28.08,28.05,28.07,80800.0,20.0604,20.0747,20.0533,20.0676,80800.0
2010-08-23 15:20:00,28.06,28.07,28.0,28.0,175700.0,20.0604,20.0676,20.0175,20.0175,175700.0
2010-08-23 15:30:00,28.01,28.02,27.91,27.92,275100.0,20.0247,20.0318,19.9532,19.9603,275100.0
2010-08-23 15:40:00,27.93,27.96,27.88,27.95,245600.0,19.9675,19.9889,19.9317,19.9818,245600.0
2010-08-23 15:50:00,27.95,27.95,27.91,27.91,470200.0,19.9818,19.9818,19.9532,19.9532,470200.0
2010-08-24 09:30:00,27.62,27.71,27.59,27.68,111700.0,19.7459,19.8102,19.7244,19.7888,111700.0
2010-08-24 09:40:00,27.68,27.68,27.58,27.64,89500.0,19.7888,19.7888,19.7173,19.7602,89500.0
2010-08-24 09:50:00,27.63,27.64,27.5,27.54,94500.0,19.753,19.7602,19.6601,19.6887,94500.0
2010-08-24 10:00:00,27.54,27.62,27.42,27.61,210200.0,19.6887,19.7459,19.6029,19.7387,210200.0
2010-08-24 10:10:00,27.62,27.78,27.61,27.76,82500.0,19.7459,19.8603,19.7387,19.846,82500.0
2010-08-24 10:20:00,27.76,27.87,27.73,27.82,134000.0,19.846,19.9246,19.8245,19.8888,134000.0
2010-08-24 10:30:00,27.82,27.82,27.7,27.71,59500.0,19.8888,19.8888,19.8031,19.8102,59500.0
2010-08-24 10:40:00,27.71,27.76,27.7,27.74,50900.0,19.8102,19.846,19.8031,19.8317,50900.0
2010-08-24 10:50:00,27.73,27.77,27.69,27.7,80600.0,19.8245,19.8531,19.7959,19.8031,80600.0
2010-08-24 11:00:00,27.7,27.79,27.7,27.75,69500.0,19.8031,19.8674,19.8031,19.8388,69500.0
2010-08-24 11:10:00,27.75,27.77,27.68,27.72,79200.0,19.8388,19.8531,19.7888,19.8174,79200.0
2010-08-24 11:20:00,27.72,27.76,27.69,27.74,76400.0,19.8174,19.846,19.7959,19.8317,76400.0
2010-08-24 11:30:00,27.74,27.8,27.71,27.79,45200.0,19.8317,19.8745,19.8102,19.8674,45200.0
2010-08-24 11:40:00,27.8,27.88,27.8,27.8,47900.0,19.8745,19.9317,19.8745,19.8745,47900.0
2010-08-24 11:50:00,27.81,27.81,27.78,27.78,46400.0,19.8817,19.8817,19.8603,19.8603,46400.0
2010-08-24 12:00:00,27.78,27.8,27.76,27.8,70400.0,19.8603,19.8745,19.846,19.8745,70400.0
2010-08-24 12:10:00,27.79,27.8,27.73,27.74,28800.0,19.8674,19.8745,19.8245,19.8317,28800.0
2010-08-24 12:20:00,27.75,27.75,27.66,27.67,32500.0,19.8388,19.8388,19.7745,19.7816,32500.0
2010-08-24 12:30:00,27.68,27.72,27.68,27.7,28700.0,19.7888,19.8174,19.7888,19.8031,28700.0
2010-08-24 12:40:00,27.69,27.71,27.68,27.68,23200.0,19.7959,19.8102,19.7888,19.7888,23200.0
2010-08-24 12:50:00,27.68,27.7,27.67,27.69,26100.0,19.7888,19.8031,19.7816,19.7959,26100.0
2010-08-24 13:00:00,27.69,27.69,27.63,27.66,22300.0,19.7959,19.7959,19.753,19.7745,22300.0
2010-08-24 13:10:00,27.66,27.66,27.64,27.65,33900.0,19.7745,19.7745,19.7602,19.7673,33900.0
2010-08-24 13:20:00,27.65,27.73,27.63,27.73,38100.0,19.7673,19.8245,19.753,19.8245,38100.0
2010-08-24 13:30:00,27.73,27.73,27.68,27.7,19100.0,19.8245,19.8245,19.7888,19.8031,19100.0
2010-08-24 13:40:00,27.7,27.72,27.58,27.59,56800.0,19.8031,19.8174,19.7173,19.7244,56800.0
2010-08-24 13:50:00,27.59,27.59,27.53,27.53,61200.0,19.7244,19.7244,19.6815,19.6815,61200.0
2010-08-24 14:00:00,27.53,27.54,27.48,27.54,158800.0,19.6815,19.6887,19.6458,19.6887,158800.0
2010-08-24 14:10:00,27.54,27.6,27.51,27.58,55500.0,19.6887,19.7316,19.6672,19.7173,55500.0
2010-08-24 14:20:00,27.59,27.63,27.56,27.57,60100.0,19.7244,19.753,19.703,19.7101,60100.0
2010-08-24 14:30:00,27.58,27.64,27.53,27.64,51400.0,19.7173,19.7602,19.6815,19.7602,51400.0
2010-08-24 14:40:00,27.64,27.65,27.6,27.63,54500.0,19.7602,19.7673,19.7316,19.753,54500.0
2010-08-24 14:50:00,27.63,27.65,27.59,27.63,58900.0,19.753,19.7673,19.7244,19.753,58900.0
2010-08-24 15:00:00,27.64,27.68,27.61,27.66,130400.0,19.7602,19.7888,19.7387,19.7745,130400.0
2010-08-24 15:10:00,27.66,27.68,27.63,27.67,122200.0,19.7745,19.7888,19.753,19.7816,122200.0
2010-08-24 15:20:00,27.67,27.72,27.63,27.67,103200.0,19.7816,19.8174,19.753,19.7816,103200.0
2010-08-24 15:30:00,27.68,27.71,27.58,27.6,180100.0,19.7888,19.8102,19.7173,19.7316,180100.0
2010-08-24 15:40:00,27.61,27.61,27.53,27.59,235300.0,19.7387,19.7387,19.6815,19.7244,235300.0
2010-08-24 15:50:00,27.6,27.6,27.48,27.5,375800.0,19.7316,19.7316,19.6458,19.6601,375800.0
2010-08-25 09:30:00,27.33,27.55,27.33,27.44,129700.0,19.5385,19.6958,19.5385,19.6172,129700.0
2010-08-25 09:40:00,27.43,27.46,27.22,27.23,100400.0,19.61,19.6315,19.4599,19.467,100400.0
2010-08-25 09:50:00,27.22,27.25,27.13,27.18,130500.0,19.4599,19.4813,19.3956,19.4313,130500.0
2010-08-25 10:00:00,27.17,27.34,27.04,27.34,307700.0,19.4242,19.5457,19.3312,19.5457,307700.0
2010-08-25 10:10:00,27.33,27.42,27.29,27.42,107800.0,19.5385,19.6029,19.5099,19.6029,107800.0
2010-08-25 10:20:00,27.43,27.45,27.39,27.4,76300.0,19.61,19.6243,19.5814,19.5886,76300.0
2010-08-25 10:30:00,27.4,27.41,27.35,27.36,67500.0,19.5886,19.5957,19.5528,19.56,67500.0
2010-08-25 10:40:00,27.37,27.48,27.35,27.47,76200.0,19.5671,19.6458,19.5528,19.6386,76200.0
2010-08-25 10:50:00,27.47,27.56,27.47,27.55,72900.0,19.6386,19.703,19.6386,19.6958,72900.0
2010-08-25 11:00:00,27.55,27.58,27.55,27.58,58300.0,19.6958,19.7173,19.6958,19.7173,58300.0
2010-08-25 11:10:00,27.58,27.58,27.49,27.53,81100.0,19.7173,19.7173,19.6529,19.6815,81100.0
2010-08-25 11:20:00,27.53,27.62,27.53,27.62,55700.0,19.6815,19.7459,19.6815,19.7459,55700.0
2010-08-25 11:30:00,27.62,27.62,27.59,27.6,54300.0,19.7459,19.7459,19.7244,19.7316,54300.0
2010-08-25 11:40:00,27.6,27.61,27.56,27.56,51700.0,19.7316,19.7387,19.703,19.703,51700.0
2010-08-25 11:50:00,27.56,27.62,27.55,27.61,101000.0,19.703,19.7459,19.6958,19.7387,101000.0
2010-08-25 12:00:00,27.61,27.61,27.53,27.53,39100.0,19.7387,19.7387,19.6815,19.6815,39100.0
2010-08-25 12:10:00,27.53,27.54,27.49,27.5,56000.0,19.6815,19.6887,19.6529,19.6601,56000.0
2010-08-25 12:20:00,27.5,27.51,27.47,27.47,70200.0,19.6601,19.6672,19.6386,19.6386,70200.0
2010-08-25 12:30:00,27.48,27.5,27.45,27.46,60600.0,19.6458,19.6601,19.6243,19.6315,60600.0
2010-08-25 12:40:00,27.46,27.47,27.43,27.45,42400.0,19.6315,19.6386,19.61,19.6243,42400.0
2010-08-25 12:50:00,27.45,27.46,27.44,27.45,77600.0,19.6243,19.6315,19.6172,19.6243,77600.0
2010-08-25 13:00:00,27.45,27.45,27.43,27.45,61900.0,19.6243,19.6243,19.61,19.6243,61900.0
2010-08-25 13:10:00,27.45,27.49,27.44,27.48,103600.0,19.6243,19.6529,19.6172,19.6458,103600.0
2010-08-25 13:20:00,27.48,27.49,27.45,27.46,39100.0,19.6458,19.6529,19.6243,19.6315,39100.0
2010-08-25 13:30:00,27.46,27.52,27.45,27.52,28300.0,19.6315,19.6744,19.6243,19.6744,28300.0
2010-08-25 13:40:00,27.53,27.6,27.51,27.6,47600.0,19.6815,19.7316,19.6672,19.7316,47600.0
2010-08-25 13:50:00,27.6,27.66,27.59,27.64,88300.0,19.7316,19.7745,19.7244,19.7602,88300.0
2010-08-25 14:00:00,27.64,27.72,27.63,27.69,76100.0,19.7602,19.8174,19.753,19.7959,76100.0
2010-08-25 14:10:00,27.69,27.74,27.66,27.72,54000.0,19.7959,19.8317,19.7745,19.8174,54000.0
2010-08-25 14:20:00,27.71,27.72,27.69,27.71,50900.0,19.8102,19.8174,19.7959,19.8102,50900.0
2010-08-25 14:30:00,27.72,27.86,27.71,27.83,103300.0,19.8174,19.9174,19.8102,19.896,103300.0
2010-08-25 14:40:00,27.83,27.88,27.82,27.84,98400.0,19.896,19.9317,19.8888,19.9031,98400.0
2010-08-25 14:50:00,27.84,27.88,27.83,27.87,91500.0,19.9031,19.9317,19.896,19.9246,91500.0
2010-08-25 15:00:00,27.87,27.88,27.83,27.83,95300.0,19.9246,19.9317,19.896,19.896,95300.0
2010-08-25 15:10:00,27.83,27.87,27.81,27.83,96200.0,19.896,19.9246,19.8817,19.896,96200.0
2010-08-25 15:20:00,27.82,27.83,27.77,27.8,102900.0,19.8888,19.896,19.8531,19.8745,102900.0
2010-08-25 15:30:00,27.79,27.9,27.79,27.88,150500.0,19.8674,19.946,19.8674,19.9317,150500.0
2010-08-25 15:40:00,27.87,27.93,27.85,27.89,234600.0,19.9246,19.9675,19.9103,19.9389,234600.0
2010-08-25 15:50:00,27.89,27.91,27.82,27.83,258700.0,19.9389,19.9532,19.8888,19.896,258700.0
2010-08-26 09:30:00,27.92,28.01,27.75,27.86,135200.0,19.9603,20.0247,19.8388,19.9174,135200.0
2010-08-26 09:40:00,27.85,27.86,27.71,27.85,175500.0,19.9103,19.9174,19.8102,19.9103,175500.0
2010-08-26 09:50:00,27.86,27.88,27.83,27.85,92100.0,19.9174,19.9317,19.896,19.9103,92100.0
2010-08-26 10:00:00,27.85,27.95,27.84,27.95,78800.0,19.9103,19.9818,19.9031,19.9818,78800.0
2010-08-26 10:10:00,27.95,28.04,27.94,28.0,88300.0,19.9818,20.0461,19.9746,20.0175,88300.0
2010-08-26 10:20:00,28.0,28.01,27.89,27.9,72500.0,20.0175,20.0247,19.9389,19.946,72500.0
2010-08-26 10:30:00,27.9,27.92,27.88,27.91,121200.0,19.946,19.9603,19.9317,19.9532,121200.0
2010-08-26 10:40:00,27.91,27.92,27.83,27.85,86800.0,19.9532,19.9603,19.896,19.9103,86800.0
2010-08-26 10:50:00,27.85,27.86,27.71,27.72,105300.0,19.9103,19.9174,19.8102,19.8174,105300.0
2010-08-26 11:00:00,27.73,27.73,27.57,27.59,183700.0,19.8245,19.8245,19.7101,19.7244,183700.0
2010-08-26 11:10:00,27.59,27.67,27.56,27.67,108900.0,19.7244,19.7816,19.703,19.7816,108900.0
2010-08-26 11:20:00,27.67,27.69,27.64,27.68,74000.0,19.7816,19.7959,19.7602,19.7888,74000.0
2010-08-26 11:30:00,27.68,27.7,27.62,27.62,44000.0,19.7888,19.8031,19.7459,19.7459,44000.0
2010-08-26 11:40:00,27.63,27.66,27.6,27.66,48500.0,19.753,19.7745,19.7316,19.7745,48500.0
2010-08-26 11:50:00,27.66,27.66,27.55,27.64,53400.0,19.7745,19.7745,19.6958,19.7602,53400.0
2010-08-26 12:00:00,27.65,27.68,27.64,27.68,33200.0,19.7673,19.7888,19.7602,19.7888,33200.0
2010-08-26 12:10:00,27.68,27.69,27.63,27.64,30200.0,19.7888,19.7959,19.753,19.7602,30200.0
2010-08-26 12:20:00,27.63,27.69,27.63,27.67,14600.0,19.753,19.7959,19.753,19.7816,14600.0
2010-08-26 12:30:00,27.68,27.71,27.67,27.69,24100.0,19.7888,19.8102,19.7816,19.7959,24100.0
2010-08-26 12:40:00,27.68,27.68,27.62,27.63,55300.0,19.7888,19.7888,19.7459,19.753,55300.0
2010-08-26 12:50:00,27.63,27.63,27.55,27.63,68200.0,19.753,19.753,19.6958,19.753,68200.0
2010-08-26 13:00:00,27.63,27.64,27.59,27.62,30000.0,19.753,19.7602,19.7244,19.7459,30000.0
2010-08-26 13:10:00,27.61,27.63,27.6,27.62,26500.0,19.7387,19.753,19.7316,19.7459,26500.0
2010-08-26 13:20:00,27.63,27.68,27.63,27.67,33800.0,19.753,19.7888,19.753,19.7816,33800.0
2010-08-26 13:30:00,27.67,27.7,27.66,27.68,19800.0,19.7816,19.8031,19.7745,19.7888,19800.0
2010-08-26 13:40:00,27.68,27.7,27.66,27.66,39000.0,19.7888,19.8031,19.7745,19.7745,39000.0
2010-08-26 13:50:00,27.67,27.67,27.55,27.57,84100.0,19.7816,19.7816,19.6958,19.7101,84100.0
2010-08-26 14:00:00,27.57,27.6,27.5,27.5,40300.0,19.7101,19.7316,19.6601,19.6601,40300.0
2010-08-26 14:10:00,27.5,27.5,27.42,27.47,46600.0,19.6601,19.6601,19.6029,19.6386,46600.0
2010-08-26 14:20:00,27.46,27.51,27.46,27.5,38700.0,19.6315,19.6672,19.6315,19.6601,38700.0
2010-08-26 14:30:00,27.49,27.5,27.45,27.49,47400.0,19.6529,19.6601,19.6243,19.6529,47400.0
2010-08-26 14:40:00,27.5,27.52,27.42,27.43,107800.0,19.6601,19.6744,19.6029,19.61,107800.0
2010-08-26 14:50:00,27.43,27.45,27.35,27.36,78900.0,19.61,19.6243,19.5528,19.56,78900.0
2010-08-26 15:00:00,27.37,27.39,27.35,27.38,109300.0,19.5671,19.5814,19.5528,19.5743,109300.0
2010-08-26 15:10:00,27.39,27.44,27.37,27.44,90800.0,19.5814,19.6172,19.5671,19.6172,90800.0
2010-08-26 15:20:00,27.43,27.49,27.43,27.47,82900.0,19.61,19.6529,19.61,19.6386,82900.0
2010-08-26 15:30:00,27.46,27.49,27.43,27.48,96400.0,19.6315,19.6529,19.61,19.6458,96400.0
2010-08-26 15:40:00,27.47,27.57,27.46,27.53,199300.0,19.6386,19.7101,19.6315,19.6815,199300.0
2010-08-26 15:50:00,27.53,27.54,27.41,27.44,428200.0,19.6815,19.6887,19.5957,19.6172,428200.0
2010-08-27 09:30:00,27.47,27.47,27.35,27.38,114500.0,19.779,19.779,19.6926,19.7142,114500.0
2010-08-27 09:40:00,27.37,27.37,27.29,27.31,179200.0,19.707,19.707,19.6494,19.6638,179200.0
2010-08-27 09:50:00,27.31,27.36,27.24,27.26,133300.0,19.6638,19.6998,19.6133,19.6278,133300.0
2010-08-27 10:00:00,27.27,27.29,27.1,27.24,204800.0,19.635,19.6494,19.5125,19.6133,204800.0
2010-08-27 10:10:00,27.24,27.41,27.22,27.38,128800.0,19.6133,19.7358,19.5989,19.7142,128800.0
2010-08-27 10:20:00,27.36,27.45,27.32,27.42,84600.0,19.6998,19.7646,19.671,19.743,84600.0
2010-08-27 10:30:00,27.43,27.6,27.42,27.58,69400.0,19.7502,19.8726,19.743,19.8582,69400.0
2010-08-27 10:40:00,27.57,27.62,27.55,27.58,54100.0,19.851,19.887,19.8366,19.8582,54100.0
2010-08-27 10:50:00,27.58,27.6,27.49,27.53,32100.0,19.8582,19.8726,19.7934,19.8222,32100.0
2010-08-27 11:00:00,27.54,27.69,27.54,27.66,57400.0,19.8294,19.9374,19.8294,19.9158,57400.0
2010-08-27 11:10:00,27.67,27.75,27.65,27.7,76200.0,19.923,19.9806,19.9086,19.9446,76200.0
2010-08-27 11:20:00,27.71,27.75,27.7,27.72,38900.0,19.9518,19.9806,19.9446,19.959,38900.0
2010-08-27 11:30:00,27.72,27.74,27.63,27.64,32000.0,19.959,19.9734,19.8942,19.9014,32000.0
2010-08-27 11:40:00,27.63,27.66,27.61,27.66,35800.0,19.8942,19.9158,19.8798,19.9158,35800.0
2010-08-27 11:50:00,27.67,27.68,27.58,27.6,68600.0,19.923,19.9302,19.8582,19.8726,68600.0
2010-08-27 12:00:00,27.6,27.69,27.6,27.68,23600.0,19.8726,19.9374,19.8726,19.9302,23600.0
2010-08-27 12:10:00,27.68,27.71,27.63,27.64,88000.0,19.9302,19.9518,19.8942,19.9014,88000.0
2010-08-27 12:20:00,27.64,27.67,27.63,27.64,70900.0,19.9014,19.923,19.8942,19.9014,70900.0
2010-08-27 12:30:00,27.64,27.68,27.63,27.66,33100.0,19.9014,19.9302,19.8942,19.9158,33100.0
2010-08-27 12:40:00,27.66,27.66,27.63,27.65,28500.0,19.9158,19.9158,19.8942,19.9086,28500.0
2010-08-27 12:50:00,27.65,27.67,27.61,27.64,57400.0,19.9086,19.923,19.8798,19.9014,57400.0
2010-08-27 13:00:00,27.65,27.7,27.64,27.68,61000.0,19.9086,19.9446,19.9014,19.9302,61000.0
2010-08-27 13:10:00,27.69,27.7,27.64,27.65,41400.0,19.9374,19.9446,19.9014,19.9086,41400.0
2010-08-27 13:20:00,27.65,27.75,27.65,27.75,64800.0,19.9086,19.9806,19.9086,19.9806,64800.0
2010-08-27 13:30:00,27.75,27.84,27.74,27.81,95100.0,19.9806,20.0454,19.9734,20.0238,95100.0
2010-08-27 13:40:00,27.82,27.83,27.79,27.8,41200.0,20.031,20.0382,20.0094,20.0166,41200.0
2010-08-27 13:50:00,27.8,27.88,27.79,27.88,57100.0,20.0166,20.0742,20.0094,20.0742,57100.0
2010-08-27 14:00:00,27.89,27.91,27.79,27.85,54000.0,20.0814,20.0958,20.0094,20.0526,54000.0
2010-08-27 14:10:00,27.85,27.88,27.83,27.85,33100.0,20.0526,20.0742,20.0382,20.0526,33100.0
2010-08-27 14:20:00,27.86,27.87,27.81,27.87,57700.0,20.0598,20.067,20.0238,20.067,57700.0
2010-08-27 14:30:00,27.86,27.91,27.86,27.9,43400.0,20.0598,20.0958,20.0598,20.0886,43400.0
2010-08-27 14:40:00,27.91,27.92,27.88,27.89,42800.0,20.0958,20.103,20.0742,20.0814,42800.0
2010-08-27 14:50:00,27.89,27.91,27.84,27.85,41600.0,20.0814,20.0958,20.0454,20.0526,41600.0
2010-08-27 15:00:00,27.86,27.86,27.82,27.85,63100.0,20.0598,20.0598,20.031,20.0526,63100.0
2010-08-27 15:10:00,27.85,27.88,27.84,27.85,71500.0,20.0526,20.0742,20.0454,20.0526,71500.0
2010-08-27 15:20:00,27.85,27.94,27.85,27.93,109100.0,20.0526,20.1174,20.0526,20.1102,109100.0
2010-08-27 15:30:00,27.93,27.94,27.88,27.88,129200.0,20.1102,20.1174,20.0742,20.0742,129200.0
2010-08-27 15:40:00,27.89,27.96,27.86,27.94,156400.0,20.0814,20.1318,20.0598,20.1174,156400.0
2010-08-27 15:50:00,27.94,27.99,27.92,27.98,487000.0,20.1174,20.1534,20.103,20.1462,487000.0
2010-08-30 09:30:00,27.84,27.96,27.66,27.77,116900.0,20.0454,20.1318,19.9158,19.995,116900.0
2010-08-30 09:40:00,27.77,27.79,27.71,27.79,38900.0,19.995,20.0094,19.9518,20.0094,38900.0
2010-08-30 09:50:00,27.79,27.86,27.74,27.83,60500.0,20.0094,20.0598,19.9734,20.0382,60500.0
2010-08-30 10:00:00,27.83,27.85,27.76,27.8,60300.0,20.0382,20.0526,19.9878,20.0166,60300.0
2010-08-30 10:10:00,27.8,27.81,27.68,27.7,47900.0,20.0166,20.0238,19.9302,19.9446,47900.0
2010-08-30 10:20:00,27.7,27.7,27.63,27.67,42700.0,19.9446,19.9446,19.8942,19.923,42700.0
2010-08-30 10:30:00,27.67,27.68,27.63,27.65,43900.0,19.923,19.9302,19.8942,19.9086,43900.0
2010-08-30 10:40:00,27.65,27.66,27.61,27.65,36300.0,19.9086,19.9158,19.8798,19.9086,36300.0
2010-08-30 10:50:00,27.64,27.72,27.64,27.68,29800.0,19.9014,19.959,19.9014,19.9302,29800.0
2010-08-30 11:00:00,27.69,27.69,27.65,27.65,41600.0,19.9374,19.9374,19.9086,19.9086,41600.0
2010-08-30 11:10:00,27.65,27.65,27.61,27.65,49000.0,19.9086,19.9086,19.8798,19.9086,49000.0
2010-08-30 11:20:00,27.65,27.65,27.59,27.61,49000.0,19.9086,19.9086,19.8654,19.8798,49000.0
2010-08-30 11:30:00,27.62,27.62,27.54,27.55,67300.0,19.887,19.887,19.8294,19.8366,67300.0
2010-08-30 11:40:00,27.55,27.55,27.43,27.44,122300.0,19.8366,19.8366,19.7502,19.7574,122300.0
2010-08-30 11:50:00,27.44,27.46,27.41,27.46,80500.0,19.7574,19.7718,19.7358,19.7718,80500.0
2010-08-30 12:00:00,27.46,27.49,27.45,27.46,39500.0,19.7718,19.7934,19.7646,19.7718,39500.0
2010-08-30 12:10:00,27.46,27.47,27.45,27.47,28300.0,19.7718,19.779,19.7646,19.779,28300.0
2010-08-30 12:20:00,27.46,27.48,27.45,27.45,33400.0,19.7718,19.7862,19.7646,19.7646,33400.0
2010-08-30 12:30:00,27.45,27.46,27.43,27.44,54000.0,19.7646,19.7718,19.7502,19.7574,54000.0
2010-08-30 12:40:00,27.44,27.52,27.44,27.52,46800.0,19.7574,19.815,19.7574,19.815,46800.0
2010-08-30 12:50:00,27.52,27.54,27.5,27.5,72800.0,19.815,19.8294,19.8006,19.8006,72800.0
2010-08-30 13:00:00,27.5,27.55,27.5,27.55,26500.0,19.8006,19.8366,19.8006,19.8366,26500.0
2010-08-30 13:10:00,27.55,27.55,27.52,27.54,34400.0,19.8366,19.8366,19.815,19.8294,34400.0
2010-08-30 13:20:00,27.53,27.53,27.42,27.43,68100.0,19.8222,19.8222,19.743,19.7502,68100.0
2010-08-30 13:30:00,27.43,27.43,27.39,27.4,83300.0,19.7502,19.7502,19.7214,19.7286,83300.0
2010-08-30 13:40:00,27.4,27.44,27.4,27.43,60300.0,19.7286,19.7574,19.7286,19.7502,60300.0
2010-08-30 13:50:00,27.43,27.44,27.4,27.42,53400.0,19.7502,19.7574,19.7286,19.743,53400.0
2010-08-30 14:00:00,27.42,27.45,27.41,27.42,61700.0,19.743,19.7646,19.7358,19.743,61700.0
2010-08-30 14:10:00,27.42,27.42,27.4,27.41,66600.0,19.743,19.743,19.7286,19.7358,66600.0
2010-08-30 14:20:00,27.41,27.47,27.4,27.47,48200.0,19.7358,19.779,19.7286,19.779,48200.0
2010-08-30 14:30:00,27.47,27.5,27.46,27.49,66500.0,19.779,19.8006,19.7718,19.7934,66500.0
2010-08-30 14:40:00,27.48,27.51,27.46,27.46,36900.0,19.7862,19.8078,19.7718,19.7718,36900.0
2010-08-30 14:50:00,27.46,27.51,27.45,27.49,49300.0,19.7718,19.8078,19.7646,19.7934,49300.0
2010-08-30 15:00:00,27.49,27.51,27.42,27.42,48200.0,19.7934,19.8078,19.743,19.743,48200.0
2010-08-30 15:10:00,27.43,27.45,27.39,27.4,82000.0,19.7502,19.7646,19.7214,19.7286,82000.0
2010-08-30 15:20:00,27.4,27.42,27.39,27.4,82500.0,19.7286,19.743,19.7214,19.7286,82500.0
2010-08-30 15:30:00,27.4,27.41,27.36,27.39,110300.0,19.7286,19.7358,19.6998,19.7214,110300.0
2010-08-30 15:40:00,27.39,27.41,27.31,27.33,218500.0,19.7214,19.7358,19.6638,19.6782,218500.0
2010-08-30 15:50:00,27.32,27.32,27.23,27.27,546200.0,19.671,19.671,19.6061,19.635,546200.0
2010-08-31 09:30:00,27.11,27.12,26.86,26.97,141000.0,19.5197,19.5269,19.3397,19.4189,141000.0
2010-08-31 09:40:00,26.97,27.13,26.92,27.11,104100.0,19.4189,19.5341,19.3829,19.5197,104100.0
2010-08-31 09:50:00,27.11,27.17,27.0,27.07,87500.0,19.5197,19.5629,19.4405,19.4909,87500.0
2010-08-31 10:00:00,27.07,27.34,27.07,27.31,113000.0,19.4909,19.6854,19.4909,19.6638,113000.0
2010-08-31 10:10:00,27.32,27.46,27.32,27.43,86400.0,19.671,19.7718,19.671,19.7502,86400.0
2010-08-31 10:20:00,27.43,27.45,27.37,27.45,51300.0,19.7502,19.7646,19.707,19.7646,51300.0
2010-08-31 10:30:00,27.46,27.46,27.35,27.38,120300.0,19.7718,19.7718,19.6926,19.7142,120300.0
2010-08-31 10:40:00,27.37,27.42,27.35,27.4,104300.0,19.707,19.743,19.6926,19.7286,104300.0
2010-08-31 10:50:00,27.41,27.57,27.4,27.57,69700.0,19.7358,19.851,19.7286,19.851,69700.0
2010-08-31 11:00:00,27.56,27.58,27.51,27.52,110100.0,19.8438,19.8582,19.8078,19.815,110100.0
2010-08-31 11:10:00,27.52,27.55,27.49,27.53,80800.0,19.815,19.8366,19.7934,19.8222,80800.0
2010-08-31 11:20:00,27.52,27.63,27.52,27.58,83700.0,19.815,19.8942,19.815,19.8582,83700.0
2010-08-31 11:30:00,27.57,27.68,27.55,27.65,46600.0,19.851,19.9302,19.8366,19.9086,46600.0
2010-08-31 11:40:00,27.66,27.69,27.64,27.66,51300.0,19.9158,19.9374,19.9014,19.9158,51300.0
2010-08-31 11:50:00,27.65,27.7,27.65,27.67,56000.0,19.9086,19.9446,19.9086,19.923,56000.0
2010-08-31 12:00:00,27.67,27.69,27.66,27.66,30100.0,19.923,19.9374,19.9158,19.9158,30100.0
2010-08-31 12:10:00,27.66,27.66,27.6,27.62,66200.0,19.9158,19.9158,19.8726,19.887,66200.0
2010-08-31 12:20:00,27.62,27.63,27.56,27.57,33100.0,19.887,19.8942,19.8438,19.851,33100.0
2010-08-31 12:30:00,27.57,27.61,27.55,27.58,44000.0,19.851,19.8798,19.8366,19.8582,44000.0
2010-08-31 12:40:00,27.58,27.61,27.52,27.59,37300.0,19.8582,19.8798,19.815,19.8654,37300.0
2010-08-31 12:50:00,27.59,27.61,27.53,27.54,40300.0,19.8654,19.8798,19.8222,19.8294,40300.0
2010-08-31 13:00:00,27.53,27.55,27.51,27.54,53300.0,19.8222,19.8366,19.8078,19.8294,53300.0
2010-08-31 13:10:00,27.55,27.61,27.54,27.56,49400.0,19.8366,19.8798,19.8294,19.8438,49400.0
2010-08-31 13:20:00,27.57,27.63,27.57,27.62,46700.0,19.851,19.8942,19.851,19.887,46700.0
2010-08-31 13:30:00,27.63,27.65,27.6,27.64,54700.0,19.8942,19.9086,19.8726,19.9014,54700.0
2010-08-31 13:40:00,27.64,27.68,27.64,27.65,63600.0,19.9014,19.9302,19.9014,19.9086,63600.0
2010-08-31 13:50:00,27.65,27.7,27.65,27.69,48000.0,19.9086,19.9446,19.9086,19.9374,48000.0
2010-08-31 14:00:00,27.69,27.71,27.58,27.67,98200.0,19.9374,19.9518,19.8582,19.923,98200.0
2010-08-31 14:10:00,27.67,27.71,27.52,27.52,91100.0,19.923,19.9518,19.815,19.815,91100.0
2010-08-31 14:20:00,27.52,27.55,27.49,27.55,63800.0,19.815,19.8366,19.7934,19.8366,63800.0
2010-08-31 14:30:00,27.55,27.56,27.44,27.45,68000.0,19.8366,19.8438,19.7574,19.7646,68000.0
2010-08-31 14:40:00,27.45,27.47,27.37,27.38,83800.0,19.7646,19.779,19.707,19.7142,83800.0
2010-08-31 14:50:00,27.37,27.48,27.37,27.41,97300.0,19.707,19.7862,19.707,19.7358,97300.0
2010-08-31 15:00:00,27.41,27.52,27.41,27.52,113400.0,19.7358,19.815,19.7358,19.815,113400.0
2010-08-31 15:10:00,27.51,27.52,27.43,27.47,109500.0,19.8078,19.815,19.7502,19.779,109500.0
2010-08-31 15:20:00,27.48,27.51,27.44,27.51,92500.0,19.7862,19.8078,19.7574,19.8078,92500.0
2010-08-31 15:30:00,27.5,27.54,27.42,27.45,146300.0,19.8006,19.8294,19.743,19.7646,146300.0
2010-08-31 15:40:00,27.45,27.66,27.44,27.6,295800.0,19.7646,19.9158,19.7574,19.8726,295800.0
2010-08-31 15:50:00,27.6,27.62,27.15,27.6,430800.0,19.8726,19.887,19.5485,19.8726,430800.0
2010-09-01 09:30:00,27.93,27.93,27.66,27.77,159300.0,20.1102,20.1102,19.9158,19.995,159300.0
2010-09-01 09:40:00,27.78,27.83,27.74,27.8,187100.0,20.0022,20.0382,19.9734,20.0166,187100.0
2010-09-01 09:50:00,27.81,28.01,27.81,27.99,296400.0,20.0238,20.1678,20.0238,20.1534,296400.0
2010-09-01 10:00:00,27.99,28.28,27.98,28.23,202400.0,20.1534,20.3622,20.1462,20.3262,202400.0
2010-09-01 10:10:00,28.22,28.31,28.2,28.27,161300.0,20.319,20.3838,20.3046,20.355,161300.0
2010-09-01 10:20:00,28.26,28.27,28.19,28.19,68900.0,20.3478,20.355,20.2974,20.2974,68900.0
2010-09-01 10:30:00,28.2,28.2,28.12,28.13,183700.0,20.3046,20.3046,20.247,20.2542,183700.0
2010-09-01 10:40:00,28.12,28.14,28.09,28.11,199300.0,20.247,20.2614,20.2254,20.2398,199300.0
2010-09-01 10:50:00,28.11,28.13,28.08,28.1,190400.0,20.2398,20.2542,20.2182,20.2326,190400.0
2010-09-01 11:00:00,28.1,28.12,28.09,28.09,101600.0,20.2326,20.247,20.2254,20.2254,101600.0
2010-09-01 11:10:00,28.1,28.1,28.07,28.08,49500.0,20.2326,20.2326,20.211,20.2182,49500.0
2010-09-01 11:20:00,28.08,28.08,28.07,28.07,63800.0,20.2182,20.2182,20.211,20.211,63800.0
2010-09-01 11:30:00,28.08,28.16,28.08,28.14,101100.0,20.2182,20.2758,20.2182,20.2614,101100.0
2010-09-01 11:40:00,28.14,28.19,28.14,28.17,55500.0,20.2614,20.2974,20.2614,20.283,55500.0
2010-09-01 11:50:00,28.17,28.28,28.17,28.26,94800.0,20.283,20.3622,20.283,20.3478,94800.0
2010-09-01 12:00:00,28.25,28.28,28.25,28.27,51800.0,20.3406,20.3622,20.3406,20.355,51800.0
2010-09-01 12:10:00,28.26,28.31,28.26,28.29,52800.0,20.3478,20.3838,20.3478,20.3694,52800.0
2010-09-01 12:20:00,28.29,28.31,28.26,28.28,80300.0,20.3694,20.3838,20.3478,20.3622,80300.0
2010-09-01 12:30:00,28.28,28.33,28.28,28.33,84900.0,20.3622,20.3982,20.3622,20.3982,84900.0
2010-09-01 12:40:00,28.32,28.35,28.32,28.35,45400.0,20.391,20.4126,20.391,20.4126,45400.0
2010-09-01 12:50:00,28.35,28.39,28.34,28.39,65800.0,20.4126,20.4414,20.4054,20.4414,65800.0
2010-09-01 13:00:00,28.38,28.39,28.34,28.38,46700.0,20.4342,20.4414,20.4054,20.4342,46700.0
2010-09-01 13:10:00,28.37,28.38,28.36,28.38,32300.0,20.427,20.4342,20.4198,20.4342,32300.0
2010-09-01 13:20:00,28.38,28.41,28.37,28.39,82900.0,20.4342,20.4558,20.427,20.4414,82900.0
2010-09-01 13:30:00,28.39,28.45,28.39,28.43,98100.0,20.4414,20.4846,20.4414,20.4702,98100.0
2010-09-01 13:40:00,28.43,28.5,28.43,28.5,73900.0,20.4702,20.5206,20.4702,20.5206,73900.0
2010-09-01 13:50:00,28.49,28.52,28.48,28.5,85000.0,20.5134,20.535,20.5062,20.5206,85000.0
2010-09-01 14:00:00,28.5,28.51,28.45,28.45,77700.0,20.5206,20.5278,20.4846,20.4846,77700.0
2010-09-01 14:10:00,28.45,28.47,28.43,28.43,90500.0,20.4846,20.499,20.4702,20.4702,90500.0
2010-09-01 14:20:00,28.43,28.44,28.37,28.41,82300.0,20.4702,20.4774,20.427,20.4558,82300.0
2010-09-01 14:30:00,28.41,28.42,28.39,28.41,97300.0,20.4558,20.463,20.4414,20.4558,97300.0
2010-09-01 14:40:00,28.41,28.46,28.4,28.46,111100.0,20.4558,20.4918,20.4486,20.4918,111100.0
2010-09-01 14:50:00,28.47,28.52,28.47,28.51,84700.0,20.499,20.535,20.499,20.5278,84700.0
2010-09-01 15:00:00,28.51,28.55,28.47,28.53,101800.0,20.5278,20.5566,20.499,20.5422,101800.0
2010-09-01 15:10:00,28.53,28.55,28.52,28.55,87900.0,20.5422,20.5566,20.535,20.5566,87900.0
2010-09-01 15:20:00,28.55,28.57,28.49,28.53,144300.0,20.5566,20.571,20.5134,20.5422,144300.0
2010-09-01 15:30:00,28.53,28.62,28.51,28.59,268700.0,20.5422,20.607,20.5278,20.5854,268700.0
2010-09-01 15:40:00,28.59,28.68,28.58,28.61,322700.0,20.5854,20.6502,20.5782,20.5998,322700.0
2010-09-01 15:50:00,28.61,28.68,28.59,28.65,592500.0,20.5998,20.6502,20.5854,20.6286,592500.0
2010-09-02 09:30:00,28.63,28.68,28.46,28.55,85100.0,20.6142,20.6502,20.4918,20.5566,85100.0
2010-09-02 09:40:00,28.54,28.6,28.51,28.56,94000.0,20.5494,20.5926,20.5278,20.5638,94000.0
2010-09-02 09:50:00,28.55,28.59,28.53,28.56,59400.0,20.5566,20.5854,20.5422,20.5638,59400.0
2010-09-02 10:00:00,28.57,28.6,28.55,28.57,110400.0,20.571,20.5926,20.5566,20.571,110400.0
2010-09-02 10:10:00,28.56,28.57,28.41,28.42,84400.0,20.5638,20.571,20.4558,20.463,84400.0
2010-09-02 10:20:00,28.42,28.53,28.39,28.52,109300.0,20.463,20.5422,20.4414,20.535,109300.0
2010-09-02 10:30:00,28.53,28.54,28.44,28.51,96700.0,20.5422,20.5494,20.4774,20.5278,96700.0
2010-09-02 10:40:00,28.51,28.54,28.45,28.46,46300.0,20.5278,20.5494,20.4846,20.4918,46300.0
2010-09-02 10:50:00,28.46,28.5,28.43,28.5,50000.0,20.4918,20.5206,20.4702,20.5206,50000.0
2010-09-02 11:00:00,28.5,28.53,28.48,28.52,55300.0,20.5206,20.5422,20.5062,20.535,55300.0
2010-09-02 11:10:00,28.51,28.56,28.5,28.54,39500.0,20.5278,20.5638,20.5206,20.5494,39500.0
2010-09-02 11:20:00,28.55,28.55,28.48,28.52,41200.0,20.5566,20.5566,20.5062,20.535,41200.0
2010-09-02 11:30:00,28.52,28.53,28.48,28.49,41000.0,20.535,20.5422,20.5062,20.5134,41000.0
2010-09-02 11:40:00,28.49,28.57,28.49,28.53,29300.0,20.5134,20.571,20.5134,20.5422,29300.0
2010-09-02 11:50:00,28.53,28.56,28.52,28.52,19000.0,20.5422,20.5638,20.535,20.535,19000.0
2010-09-02 12:00:00,28.53,28.56,28.52,28.53,25700.0,20.5422,20.5638,20.535,20.5422,25700.0
2010-09-02 12:10:00,28.53,28.56,28.52,28.55,17400.0,20.5422,20.5638,20.535,20.5566,17400.0
2010-09-02 12:20:00,28.54,28.54,28.43,28.45,45800.0,20.5494,20.5494,20.4702,20.4846,45800.0
2010-09-02 12:30:00,28.46,28.47,28.44,28.46,19300.0,20.4918,20.499,20.4774,20.4918,19300.0
2010-09-02 12:40:00,28.46,28.47,28.42,28.42,37800.0,20.4918,20.499,20.463,20.463,37800.0
2010-09-02 12:50:00,28.43,28.43,28.36,28.36,51400.0,20.4702,20.4702,20.4198,20.4198,51400.0
2010-09-02 13:00:00,28.37,28.39,28.36,28.38,9900.0,20.427,20.4414,20.4198,20.4342,9900.0
2010-09-02 13:10:00,28.37,28.38,28.35,28.36,37800.0,20.427,20.4342,20.4126,20.4198,37800.0
2010-09-02 13:20:00,28.36,28.4,28.36,28.39,43400.0,20.4198,20.4486,20.4198,20.4414,43400.0
2010-09-02 13:30:00,28.38,28.45,28.38,28.44,47100.0,20.4342,20.4846,20.4342,20.4774,47100.0
2010-09-02 13:40:00,28.43,28.45,28.43,28.45,25600.0,20.4702,20.4846,20.4702,20.4846,25600.0
2010-09-02 13:50:00,28.44,28.53,28.44,28.53,72900.0,20.4774,20.5422,20.4774,20.5422,72900.0
2010-09-02 14:00:00,28.53,28.56,28.51,28.55,79500.0,20.5422,20.5638,20.5278,20.5566,79500.0
2010-09-02 14:10:00,28.55,28.61,28.53,28.54,92100.0,20.5566,20.5998,20.5422,20.5494,92100.0
2010-09-02 14:20:00,28.54,28.54,28.48,28.48,24100.0,20.5494,20.5494,20.5062,20.5062,24100.0
2010-09-02 14:30:00,28.49,28.5,28.47,28.48,20000.0,20.5134,20.5206,20.499,20.5062,20000.0
2010-09-02 14:40:00,28.47,28.5,28.45,28.46,118600.0,20.499,20.5206,20.4846,20.4918,118600.0
2010-09-02 14:50:00,28.46,28.49,28.43,28.43,94800.0,20.4918,20.5134,20.4702,20.4702,94800.0
2010-09-02 15:00:00,28.44,28.45,28.41,28.43,54800.0,20.4774,20.4846,20.4558,20.4702,54800.0
2010-09-02 15:10:00,28.43,28.44,28.42,28.42,56700.0,20.4702,20.4774,20.463,20.463,56700.0
2010-09-02 15:20:00,28.43,28.45,28.42,28.45,57000.0,20.4702,20.4846,20.463,20.4846,57000.0
2010-09-02 15:30:00,28.45,28.54,28.45,28.54,85200.0,20.4846,20.5494,20.4846,20.5494,85200.0
2010-09-02 15:40:00,28.54,28.61,28.54,28.59,173100.0,20.5494,20.5998,20.5494,20.5854,173100.0
2010-09-02 15:50:00,28.6,28.63,28.57,28.62,513100.0,20.5926,20.6142,20.571,20.607,513100.0
2010-09-03 09:30:00,28.83,28.97,28.75,28.96,115700.0,20.7582,20.859,20.7006,20.8518,115700.0
2010-09-03 09:40:00,28.97,29.15,28.97,29.14,159300.0,20.859,20.9886,20.859,20.9814,159300.0
2010-09-03 09:50:00,29.14,29.14,29.06,29.08,55600.0,20.9814,20.9814,20.9238,20.9382,55600.0
2010-09-03 10:00:00,29.09,29.1,29.05,29.05,96300.0,20.9454,20.9526,20.9166,20.9166,96300.0
2010-09-03 10:10:00,29.05,29.06,28.95,29.0,103600.0,20.9166,20.9238,20.8446,20.8806,103600.0
2010-09-03 10:20:00,29.0,29.07,28.98,29.01,46200.0,20.8806,20.931,20.8662,20.8878,46200.0
2010-09-03 10:30:00,29.0,29.0,28.9,28.94,79700.0,20.8806,20.8806,20.8086,20.8374,79700.0
2010-09-03 10:40:00,28.95,28.99,28.94,28.99,35800.0,20.8446,20.8734,20.8374,20.8734,35800.0
2010-09-03 10:50:00,28.99,28.99,28.91,28.95,92100.0,20.8734,20.8734,20.8158,20.8446,92100.0
2010-09-03 11:00:00,28.96,29.03,28.94,29.02,48900.0,20.8518,20.9022,20.8374,20.895,48900.0
2010-09-03 11:10:00,29.03,29.22,29.01,29.21,241800.0,20.9022,21.039,20.8878,21.0318,241800.0
2010-09-03 11:20:00,29.21,29.21,29.1,29.13,134300.0,21.0318,21.0318,20.9526,20.9742,134300.0
2010-09-03 11:30:00,29.13,29.15,29.07,29.08,70000.0,20.9742,20.9886,20.931,20.9382,70000.0
2010-09-03 11:40:00,29.08,29.19,29.08,29.16,101100.0,20.9382,21.0174,20.9382,20.9958,101100.0
2010-09-03 11:50:00,29.16,29.2,29.13,29.19,125800.0,20.9958,21.0246,20.9742,21.0174,125800.0
2010-09-03 12:00:00,29.19,29.22,29.17,29.18,41200.0,21.0174,21.039,21.003,21.0102,41200.0
2010-09-03 12:10:00,29.18,29.23,29.17,29.22,65300.0,21.0102,21.0462,21.003,21.039,65300.0
2010-09-03 12:20:00,29.21,29.25,29.21,29.24,34200.0,21.0318,21.0606,21.0318,21.0534,34200.0
2010-09-03 12:30:00,29.23,29.31,29.22,29.31,119900.0,21.0462,21.1038,21.039,21.1038,119900.0
2010-09-03 12:40:00,29.3,29.33,29.29,29.32,39400.0,21.0966,21.1182,21.0894,21.111,39400.0
2010-09-03 12:50:00,29.32,29.38,29.3,29.36,84400.0,21.111,21.1542,21.0966,21.1398,84400.0
2010-09-03 13:00:00,29.36,29.38,29.34,29.35,55000.0,21.1398,21.1542,21.1254,21.1326,55000.0
2010-09-03 13:10:00,29.35,29.36,29.33,29.34,36000.0,21.1326,21.1398,21.1182,21.1254,36000.0
2010-09-03 13:20:00,29.34,29.35,29.31,29.31,58100.0,21.1254,21.1326,21.1038,21.1038,58100.0
2010-09-03 13:30:00,29.31,29.35,29.3,29.33,80200.0,21.1038,21.1326,21.0966,21.1182,80200.0
2010-09-03 13:40:00,29.34,29.38,29.33,29.36,37000.0,21.1254,21.1542,21.1182,21.1398,37000.0
2010-09-03 13:50:00,29.37,29.41,29.36,29.41,48200.0,21.147,21.1758,21.1398,21.1758,48200.0
2010-09-03 14:00:00,29.4,29.43,29.38,29.38,38200.0,21.1686,21.1902,21.1542,21.1542,38200.0
2010-09-03 14:10:00,29.37,29.38,29.35,29.36,73600.0,21.147,21.1542,21.1326,21.1398,73600.0
2010-09-03 14:20:00,29.36,29.41,29.35,29.37,55500.0,21.1398,21.1758,21.1326,21.147,55500.0
2010-09-03 14:30:00,29.38,29.41,29.37,29.38,42200.0,21.1542,21.1758,21.147,21.1542,42200.0
2010-09-03 14:40:00,29.39,29.39,29.31,29.31,96700.0,21.1614,21.1614,21.1038,21.1038,96700.0
2010-09-03 14:50:00,29.31,29.32,29.27,29.29,89700.0,21.1038,21.111,21.075,21.0894,89700.0
2010-09-03 15:00:00,29.29,29.32,29.28,29.31,78800.0,21.0894,21.111,21.0822,21.1038,78800.0
2010-09-03 15:10:00,29.32,29.35,29.31,29.33,40100.0,21.111,21.1326,21.1038,21.1182,40100.0
2010-09-03 15:20:00,29.33,29.36,29.32,29.36,73400.0,21.1182,21.1398,21.111,21.1398,73400.0
2010-09-03 15:30:00,29.36,29.38,29.31,29.34,104200.0,21.1398,21.1542,21.1038,21.1254,104200.0
2010-09-03 15:40:00,29.35,29.45,29.34,29.42,357100.0,21.1326,21.2046,21.1254,21.183,357100.0
2010-09-03 15:50:00,29.43,29.43,29.39,29.41,486700.0,21.1902,21.1902,21.1614,21.1758,486700.0
2010-09-07 09:30:00,29.17,29.22,29.04,29.1,80000.0,21.003,21.039,20.9094,20.9526,80000.0
2010-09-07 09:40:00,29.1,29.17,29.08,29.1,92100.0,20.9526,21.003,20.9382,20.9526,92100.0
2010-09-07 09:50:00,29.09,29.09,28.98,28.98,52100.0,20.9454,20.9454,20.8662,20.8662,52100.0
2010-09-07 10:00:00,28.98,29.0,28.93,28.98,57300.0,20.8662,20.8806,20.8302,20.8662,57300.0
2010-09-07 10:10:00,28.97,29.0,28.93,28.95,39700.0,20.859,20.8806,20.8302,20.8446,39700.0
2010-09-07 10:20:00,28.95,29.0,28.89,29.0,38600.0,20.8446,20.8806,20.8014,20.8806,38600.0
2010-09-07 10:30:00,28.99,29.02,28.96,29.02,53000.0,20.8734,20.895,20.8518,20.895,53000.0
2010-09-07 10:40:00,29.02,29.05,29.01,29.03,22400.0,20.895,20.9166,20.8878,20.9022,22400.0
2010-09-07 10:50:00,29.03,29.05,29.0,29.03,35000.0,20.9022,20.9166,20.8806,20.9022,35000.0
2010-09-07 11:00:00,29.02,29.06,29.02,29.03,43900.0,20.895,20.9238,20.895,20.9022,43900.0
2010-09-07 11:10:00,29.04,29.04,29.01,29.04,57800.0,20.9094,20.9094,20.8878,20.9094,57800.0
2010-09-07 11:20:00,29.04,29.1,29.04,29.1,36300.0,20.9094,20.9526,20.9094,20.9526,36300.0
2010-09-07 11:30:00,29.1,29.11,29.05,29.08,28700.0,20.9526,20.9598,20.9166,20.9382,28700.0
2010-09-07 11:40:00,29.08,29.11,29.08,29.1,21400.0,20.9382,20.9598,20.9382,20.9526,21400.0
2010-09-07 11:50:00,29.1,29.17,29.09,29.17,33200.0,20.9526,21.003,20.9454,21.003,33200.0
2010-09-07 12:00:00,29.18,29.2,29.16,29.2,29500.0,21.0102,21.0246,20.9958,21.0246,29500.0
2010-09-07 12:10:00,29.2,29.21,29.17,29.17,23400.0,21.0246,21.0318,21.003,21.003,23400.0
2010-09-07 12:20:00,29.16,29.17,29.09,29.12,85700.0,20.9958,21.003,20.9454,20.967,85700.0
2010-09-07 12:30:00,29.12,29.12,29.04,29.04,40300.0,20.967,20.967,20.9094,20.9094,40300.0
2010-09-07 12:40:00,29.04,29.07,29.03,29.07,53000.0,20.9094,20.931,20.9022,20.931,53000.0
2010-09-07 12:50:00,29.07,29.07,29.01,29.06,56000.0,20.931,20.931,20.8878,20.9238,56000.0
2010-09-07 13:00:00,29.06,29.06,28.99,29.01,48600.0,20.9238,20.9238,20.8734,20.8878,48600.0
2010-09-07 13:10:00,29.01,29.02,28.97,28.97,35100.0,20.8878,20.895,20.859,20.859,35100.0
2010-09-07 13:20:00,28.97,28.98,28.93,28.96,62000.0,20.859,20.8662,20.8302,20.8518,62000.0
2010-09-07 13:30:00,28.96,29.02,28.95,29.01,54200.0,20.8518,20.895,20.8446,20.8878,54200.0
2010-09-07 13:40:00,29.01,29.02,28.99,28.99,35300.0,20.8878,20.895,20.8734,20.8734,35300.0
2010-09-07 13:50:00,28.99,29.02,28.97,28.99,48300.0,20.8734,20.895,20.859,20.8734,48300.0
2010-09-07 14:00:00,29.0,29.01,28.95,28.95,36200.0,20.8806,20.8878,20.8446,20.8446,36200.0
2010-09-07 14:10:00,28.95,29.02,28.94,28.98,64200.0,20.8446,20.895,20.8374,20.8662,64200.0
2010-09-07 14:20:00,28.98,28.99,28.94,28.96,49700.0,20.8662,20.8734,20.8374,20.8518,49700.0
2010-09-07 14:30:00,28.96,28.96,28.9,28.9,113500.0,20.8518,20.8518,20.8086,20.8086,113500.0
2010-09-07 14:40:00,28.91,28.94,28.9,28.92,38100.0,20.8158,20.8374,20.8086,20.823,38100.0
2010-09-07 14:50:00,28.92,28.93,28.84,28.85,72500.0,20.823,20.8302,20.7654,20.7726,72500.0
2010-09-07 15:00:00,28.86,28.87,28.81,28.83,78800.0,20.7798,20.787,20.7438,20.7582,78800.0
2010-09-07 15:10:00,28.83,28.86,28.82,28.86,115300.0,20.7582,20.7798,20.751,20.7798,115300.0
2010-09-07 15:20:00,28.86,28.86,28.8,28.83,95600.0,20.7798,20.7798,20.7366,20.7582,95600.0
2010-09-07 15:30:00,28.83,28.86,28.81,28.85,113300.0,20.7582,20.7798,20.7438,20.7726,113300.0
2010-09-07 15:40:00,28.85,28.87,28.78,28.78,153800.0,20.7726,20.787,20.7222,20.7222,153800.0
2010-09-07 15:50:00,28.78,28.79,28.69,28.7,552100.0,20.7222,20.7294,20.6574,20.6646,552100.0
2010-09-08 09:30:00,28.8,29.01,28.8,28.91,78400.0,20.7366,20.8878,20.7366,20.8158,78400.0
2010-09-08 09:40:00,28.91,29.03,28.9,28.97,61400.0,20.8158,20.9022,20.8086,20.859,61400.0
2010-09-08 09:50:00,28.96,28.99,28.94,28.96,65100.0,20.8518,20.8734,20.8374,20.8518,65100.0
2010-09-08 10:00:00,28.95,29.0,28.93,28.96,128700.0,20.8446,20.8806,20.8302,20.8518,128700.0
2010-09-08 10:10:00,28.96,29.01,28.95,28.95,59000.0,20.8518,20.8878,20.8446,20.8446,59000.0
2010-09-08 10:20:00,28.94,29.01,28.94,28.96,59200.0,20.8374,20.8878,20.8374,20.8518,59200.0
2010-09-08 10:30:00,28.96,29.05,28.96,29.04,32300.0,20.8518,20.9166,20.8518,20.9094,32300.0
2010-09-08 10:40:00,29.05,29.06,28.98,28.98,53200.0,20.9166,20.9238,20.8662,20.8662,53200.0
2010-09-08 10:50:00,28.98,29.01,28.96,28.96,40300.0,20.8662,20.8878,20.8518,20.8518,40300.0
2010-09-08 11:00:00,28.97,29.01,28.96,29.0,38200.0,20.859,20.8878,20.8518,20.8806,38200.0
2010-09-08 11:10:00,29.0,29.0,28.97,28.98,44900.0,20.8806,20.8806,20.859,20.8662,44900.0
2010-09-08 11:20:00,28.99,28.99,28.95,28.95,28500.0,20.8734,20.8734,20.8446,20.8446,28500.0
2010-09-08 11:30:00,28.96,28.99,28.94,28.94,20300.0,20.8518,20.8734,20.8374,20.8374,20300.0
2010-09-08 11:40:00,28.94,28.99,28.94,28.99,27600.0,20.8374,20.8734,20.8374,20.8734,27600.0
2010-09-08 11:50:00,28.99,29.01,28.98,29.0,44500.0,20.8734,20.8878,20.8662,20.8806,44500.0
2010-09-08 12:00:00,29.0,29.01,28.99,29.0,49400.0,20.8806,20.8878,20.8734,20.8806,49400.0
2010-09-08 12:10:00,28.99,29.0,28.98,28.98,12700.0,20.8734,20.8806,20.8662,20.8662,12700.0
2010-09-08 12:20:00,28.99,28.99,28.98,28.98,10600.0,20.8734,20.8734,20.8662,20.8662,10600.0
2010-09-08 12:30:00,28.99,29.0,28.98,29.0,31500.0,20.8734,20.8806,20.8662,20.8806,31500.0
2010-09-08 12:40:00,29.0,29.02,28.99,28.99,37700.0,20.8806,20.895,20.8734,20.8734,37700.0
2010-09-08 12:50:00,29.0,29.01,28.98,29.0,48300.0,20.8806,20.8878,20.8662,20.8806,48300.0
2010-09-08 13:00:00,29.01,29.02,28.99,29.01,37200.0,20.8878,20.895,20.8734,20.8878,37200.0
2010-09-08 13:10:00,29.01,29.02,28.97,28.97,44500.0,20.8878,20.895,20.859,20.859,44500.0
2010-09-08 13:20:00,28.97,29.03,28.97,29.0,105000.0,20.859,20.9022,20.859,20.8806,105000.0
2010-09-08 13:30:00,29.0,29.02,28.97,28.97,46500.0,20.8806,20.895,20.859,20.859,46500.0
2010-09-08 13:40:00,28.97,28.97,28.9,28.93,64600.0,20.859,20.859,20.8086,20.8302,64600.0
2010-09-08 13:50:00,28.92,28.96,28.9,28.96,72300.0,20.823,20.8518,20.8086,20.8518,72300.0
2010-09-08 14:00:00,28.95,28.96,28.89,28.94,145500.0,20.8446,20.8518,20.8014,20.8374,145500.0
2010-09-08 14:10:00,28.94,29.0,28.93,28.99,69800.0,20.8374,20.8806,20.8302,20.8734,69800.0
2010-09-08 14:20:00,28.99,29.05,28.99,29.01,89200.0,20.8734,20.9166,20.8734,20.8878,89200.0
2010-09-08 14:30:00,29.01,29.05,29.01,29.02,67700.0,20.8878,20.9166,20.8878,20.895,67700.0
2010-09-08 14:40:00,29.03,29.09,29.02,29.09,170100.0,20.9022,20.9454,20.895,20.9454,170100.0
2010-09-08 14:50:00,29.08,29.09,29.0,29.02,64800.0,20.9382,20.9454,20.8806,20.895,64800.0
2010-09-08 15:00:00,29.01,29.1,29.01,29.08,80500.0,20.8878,20.9526,20.8878,20.9382,80500.0
2010-09-08 15:10:00,29.08,29.1,29.03,29.07,154200.0,20.9382,20.9526,20.9022,20.931,154200.0
2010-09-08 15:20:00,29.08,29.1,29.03,29.05,133700.0,20.9382,20.9526,20.9022,20.9166,133700.0
2010-09-08 15:30:00,29.04,29.15,29.03,29.14,210600.0,20.9094,20.9886,20.9022,20.9814,210600.0
2010-09-08 15:40:00,29.13,29.14,29.04,29.06,374400.0,20.9742,20.9814,20.9094,20.9238,374400.0
2010-09-08 15:50:00,29.05,29.12,29.04,29.12,465900.0,20.9166,20.967,20.9094,20.967,465900.0
2010-09-09 09:30:00,29.5,29.51,29.32,29.4,76700.0,21.2406,21.2478,21.111,21.1686,76700.0
2010-09-09 09:40:00,29.39,29.41,29.33,29.4,56200.0,21.1614,21.1758,21.1182,21.1686,56200.0
2010-09-09 09:50:00,29.39,29.53,29.37,29.53,147800.0,21.1614,21.2622,21.147,21.2622,147800.0
2010-09-09 10:00:00,29.53,29.54,29.47,29.47,98300.0,21.2622,21.2694,21.219,21.219,98300.0
2010-09-09 10:10:00,29.47,29.48,29.42,29.44,76300.0,21.219,21.2262,21.183,21.1974,76300.0
2010-09-09 10:20:00,29.45,29.52,29.44,29.51,60600.0,21.2046,21.255,21.1974,21.2478,60600.0
2010-09-09 10:30:00,29.52,29.54,29.47,29.54,48400.0,21.255,21.2694,21.219,21.2694,48400.0
2010-09-09 10:40:00,29.53,29.56,29.5,29.56,65700.0,21.2622,21.2838,21.2406,21.2838,65700.0
2010-09-09 10:50:00,29.55,29.56,29.48,29.49,67900.0,21.2766,21.2838,21.2262,21.2334,67900.0
2010-09-09 11:00:00,29.48,29.55,29.47,29.55,44000.0,21.2262,21.2766,21.219,21.2766,44000.0
2010-09-09 11:10:00,29.55,29.58,29.54,29.55,41900.0,21.2766,21.2982,21.2694,21.2766,41900.0
2010-09-09 11:20:00,29.55,29.56,29.53,29.56,25400.0,21.2766,21.2838,21.2622,21.2838,25400.0
2010-09-09 11:30:00,29.56,29.59,29.53,29.56,44200.0,21.2838,21.3054,21.2622,21.2838,44200.0
2010-09-09 11:40:00,29.56,29.59,29.55,29.55,63000.0,21.2838,21.3054,21.2766,21.2766,63000.0
2010-09-09 11:50:00,29.55,29.56,29.53,29.55,26400.0,21.2766,21.2838,21.2622,21.2766,26400.0
2010-09-09 12:00:00,29.54,29.59,29.54,29.59,42300.0,21.2694,21.3054,21.2694,21.3054,42300.0
2010-09-09 12:10:00,29.59,29.59,29.54,29.54,53700.0,21.3054,21.3054,21.2694,21.2694,53700.0
2010-09-09 12:20:00,29.54,29.54,29.51,29.53,32300.0,21.2694,21.2694,21.2478,21.2622,32300.0
2010-09-09 12:30:00,29.53,29.53,29.5,29.52,32800.0,21.2622,21.2622,21.2406,21.255,32800.0
2010-09-09 12:40:00,29.51,29.52,29.42,29.43,54600.0,21.2478,21.255,21.183,21.1902,54600.0
2010-09-09 12:50:00,29.43,29.45,29.37,29.38,105500.0,21.1902,21.2046,21.147,21.1542,105500.0
2010-09-09 13:00:00,29.38,29.42,29.37,29.37,80500.0,21.1542,21.183,21.147,21.147,80500.0
2010-09-09 13:10:00,29.36,29.36,29.27,29.32,87600.0,21.1398,21.1398,21.075,21.111,87600.0
2010-09-09 13:20:00,29.32,29.34,29.27,29.27,29100.0,21.111,21.1254,21.075,21.075,29100.0
2010-09-09 13:30:00,29.26,29.36,29.24,29.36,61200.0,21.0678,21.1398,21.0534,21.1398,61200.0
2010-09-09 13:40:00,29.36,29.44,29.35,29.44,69900.0,21.1398,21.1974,21.1326,21.1974,69900.0
2010-09-09 13:50:00,29.44,29.45,29.32,29.35,73100.0,21.1974,21.2046,21.111,21.1326,73100.0
2010-09-09 14:00:00,29.34,29.39,29.33,29.35,68600.0,21.1254,21.1614,21.1182,21.1326,68600.0
2010-09-09 14:10:00,29.34,29.37,29.31,29.36,74700.0,21.1254,21.147,21.1038,21.1398,74700.0
2010-09-09 14:20:00,29.36,29.38,29.33,29.33,49900.0,21.1398,21.1542,21.1182,21.1182,49900.0
2010-09-09 14:30:00,29.33,29.42,29.33,29.39,66900.0,21.1182,21.183,21.1182,21.1614,66900.0
2010-09-09 14:40:00,29.39,29.4,29.36,29.4,39400.0,21.1614,21.1686,21.1398,21.1686,39400.0
2010-09-09 14:50:00,29.4,29.43,29.37,29.42,46200.0,21.1686,21.1902,21.147,21.183,46200.0
2010-09-09 15:00:00,29.42,29.44,29.4,29.43,69800.0,21.183,21.1974,21.1686,21.1902,69800.0
2010-09-09 15:10:00,29.42,29.43,29.4,29.43,49000.0,21.183,21.1902,21.1686,21.1902,49000.0
2010-09-09 15:20:00,29.43,29.51,29.43,29.5,161600.0,21.1902,21.2478,21.1902,21.2406,161600.0
2010-09-09 15:30:00,29.49,29.55,29.48,29.55,148700.0,21.2334,21.2766,21.2262,21.2766,148700.0
2010-09-09 15:40:00,29.55,29.55,29.48,29.51,187700.0,21.2766,21.2766,21.2262,21.2478,187700.0
2010-09-09 15:50:00,29.51,29.51,29.44,29.48,295900.0,21.2478,21.2478,21.1974,21.2262,295900.0
2010-09-10 09:30:00,29.88,29.93,29.53,29.55,137900.0,21.5142,21.5502,21.2622,21.2766,137900.0
2010-09-10 09:40:00,29.56,29.6,29.48,29.56,108400.0,21.2838,21.3126,21.2262,21.2838,108400.0
2010-09-10 09:50:00,29.56,29.66,29.55,29.65,103800.0,21.2838,21.3558,21.2766,21.3486,103800.0
2010-09-10 10:00:00,29.64,29.78,29.64,29.75,173100.0,21.3414,21.4422,21.3414,21.4206,173100.0
2010-09-10 10:10:00,29.75,29.75,29.66,29.7,39700.0,21.4206,21.4206,21.3558,21.3846,39700.0
2010-09-10 10:20:00,29.7,29.73,29.68,29.71,51400.0,21.3846,21.4062,21.3702,21.3918,51400.0
2010-09-10 10:30:00,29.72,29.76,29.67,29.68,67700.0,21.399,21.4278,21.363,21.3702,67700.0
2010-09-10 10:40:00,29.69,29.69,29.66,29.68,27200.0,21.3774,21.3774,21.3558,21.3702,27200.0
2010-09-10 10:50:00,29.67,29.72,29.66,29.71,50400.0,21.363,21.399,21.3558,21.3918,50400.0
2010-09-10 11:00:00,29.71,29.74,29.69,29.73,67400.0,21.3918,21.4134,21.3774,21.4062,67400.0
2010-09-10 11:10:00,29.73,29.73,29.65,29.66,36300.0,21.4062,21.4062,21.3486,21.3558,36300.0
2010-09-10 11:20:00,29.66,29.71,29.65,29.71,39200.0,21.3558,21.3918,21.3486,21.3918,39200.0
2010-09-10 11:30:00,29.71,29.71,29.65,29.66,31900.0,21.3918,21.3918,21.3486,21.3558,31900.0
2010-09-10 11:40:00,29.65,29.66,29.62,29.63,42600.0,21.3486,21.3558,21.327,21.3342,42600.0
2010-09-10 11:50:00,29.63,29.64,29.55,29.57,82200.0,21.3342,21.3414,21.2766,21.291,82200.0
2010-09-10 12:00:00,29.59,29.6,29.55,29.59,49600.0,21.3054,21.3126,21.2766,21.3054,49600.0
2010-09-10 12:10:00,29.58,29.67,29.58,29.66,93500.0,21.2982,21.363,21.2982,21.3558,93500.0
2010-09-10 12:20:00,29.66,29.68,29.61,29.61,21100.0,21.3558,21.3702,21.3198,21.3198,21100.0
2010-09-10 12:30:00,29.61,29.65,29.58,29.63,27800.0,21.3198,21.3486,21.2982,21.3342,27800.0
2010-09-10 12:40:00,29.63,29.65,29.62,29.64,21700.0,21.3342,21.3486,21.327,21.3414,21700.0
2010-09-10 12:50:00,29.65,29.66,29.63,29.63,33900.0,21.3486,21.3558,21.3342,21.3342,33900.0
2010-09-10 13:00:00,29.64,29.66,29.61,29.63,67300.0,21.3414,21.3558,21.3198,21.3342,67300.0
2010-09-10 13:10:00,29.63,29.65,29.62,29.63,23500.0,21.3342,21.3486,21.327,21.3342,23500.0
2010-09-10 13:20:00,29.64,29.71,29.64,29.7,52100.0,21.3414,21.3918,21.3414,21.3846,52100.0
2010-09-10 13:30:00,29.7,29.72,29.68,29.71,36400.0,21.3846,21.399,21.3702,21.3918,36400.0
2010-09-10 13:40:00,29.71,29.71,29.69,29.7,49700.0,21.3918,21.3918,21.3774,21.3846,49700.0
2010-09-10 13:50:00,29.71,29.78,29.69,29.78,92400.0,21.3918,21.4422,21.3774,21.4422,92400.0
2010-09-10 14:00:00,29.77,29.78,29.75,29.76,57100.0,21.435,21.4422,21.4206,21.4278,57100.0
2010-09-10 14:10:00,29.76,29.77,29.7,29.71,27500.0,21.4278,21.435,21.3846,21.3918,27500.0
2010-09-10 14:20:00,29.71,29.76,29.7,29.75,45000.0,21.3918,21.4278,21.3846,21.4206,45000.0
2010-09-10 14:30:00,29.75,29.76,29.72,29.74,33300.0,21.4206,21.4278,21.399,21.4134,33300.0
2010-09-10 14:40:00,29.74,29.76,29.69,29.69,58100.0,21.4134,21.4278,21.3774,21.3774,58100.0
2010-09-10 14:50:00,29.69,29.71,29.67,29.71,64300.0,21.3774,21.3918,21.363,21.3918,64300.0
2010-09-10 15:00:00,29.71,29.72,29.7,29.71,64700.0,21.3918,21.399,21.3846,21.3918,64700.0
2010-09-10 15:10:00,29.71,29.76,29.7,29.76,111800.0,21.3918,21.4278,21.3846,21.4278,111800.0
2010-09-10 15:20:00,29.75,29.84,29.75,29.83,203400.0,21.4206,21.4854,21.4206,21.4782,203400.0
2010-09-10 15:30:00,29.84,29.93,29.83,29.9,358100.0,21.4854,21.5502,21.4782,21.5286,358100.0
2010-09-10 15:40:00,29.91,29.91,29.85,29.89,245200.0,21.5358,21.5358,21.4926,21.5214,245200.0
2010-09-10 15:50:00,29.88,29.92,29.83,29.87,375000.0,21.5142,21.543,21.4782,21.507,375000.0
2010-09-13 09:30:00,30.21,30.3,30.05,30.24,259400.0,21.7518,21.8166,21.6366,21.7734,259400.0
2010-09-13 09:40:00,30.23,30.28,30.18,30.19,107100.0,21.7662,21.8022,21.7302,21.7374,107100.0
2010-09-13 09:50:00,30.18,30.18,30.1,30.13,74400.0,21.7302,21.7302,21.6726,21.6942,74400.0
2010-09-13 10:00:00,30.13,30.26,30.13,30.25,56800.0,21.6942,21.7878,21.6942,21.7806,56800.0
2010-09-13 10:10:00,30.25,30.25,30.21,30.25,44500.0,21.7806,21.7806,21.7518,21.7806,44500.0
2010-09-13 10:20:00,30.24,30.26,30.21,30.26,70700.0,21.7734,21.7878,21.7518,21.7878,70700.0
2010-09-13 10:30:00,30.26,30.26,30.24,30.25,82200.0,21.7878,21.7878,21.7734,21.7806,82200.0
2010-09-13 10:40:00,30.25,30.26,30.21,30.21,71700.0,21.7806,21.7878,21.7518,21.7518,71700.0
2010-09-13 10:50:00,30.22,30.22,30.18,30.18,126300.0,21.759,21.759,21.7302,21.7302,126300.0
2010-09-13 11:00:00,30.19,30.19,30.09,30.11,214200.0,21.7374,21.7374,21.6654,21.6798,214200.0
2010-09-13 11:10:00,30.11,30.19,30.1,30.19,52300.0,21.6798,21.7374,21.6726,21.7374,52300.0
2010-09-13 11:20:00,30.19,30.2,30.13,30.15,44900.0,21.7374,21.7446,21.6942,21.7086,44900.0
2010-09-13 11:30:00,30.14,30.15,30.09,30.12,78100.0,21.7014,21.7086,21.6654,21.687,78100.0
2010-09-13 11:40:00,30.12,30.14,30.07,30.08,82100.0,21.687,21.7014,21.651,21.6582,82100.0
2010-09-13 11:50:00,30.09,30.13,30.08,30.11,16400.0,21.6654,21.6942,21.6582,21.6798,16400.0
2010-09-13 12:00:00,30.11,30.12,30.07,30.1,77400.0,21.6798,21.687,21.651,21.6726,77400.0
2010-09-13 12:10:00,30.11,30.12,30.08,30.09,30400.0,21.6798,21.687,21.6582,21.6654,30400.0
2010-09-13 12:20:00,30.09,30.11,30.04,30.11,71300.0,21.6654,21.6798,21.6294,21.6798,71300.0
2010-09-13 12:30:00,30.1,30.13,30.07,30.08,26000.0,21.6726,21.6942,21.651,21.6582,26000.0
2010-09-13 12:40:00,30.08,30.13,30.08,30.13,62300.0,21.6582,21.6942,21.6582,21.6942,62300.0
2010-09-13 12:50:00,30.13,30.13,30.09,30.13,32700.0,21.6942,21.6942,21.6654,21.6942,32700.0
2010-09-13 13:00:00,30.12,30.16,30.12,30.14,33200.0,21.687,21.7158,21.687,21.7014,33200.0
2010-09-13 13:10:00,30.14,30.15,30.13,30.14,29500.0,21.7014,21.7086,21.6942,21.7014,29500.0
2010-09-13 13:20:00,30.14,30.2,30.13,30.13,108100.0,21.7014,21.7446,21.6942,21.6942,108100.0
2010-09-13 13:30:00,30.13,30.15,30.13,30.14,180900.0,21.6942,21.7086,21.6942,21.7014,180900.0
2010-09-13 13:40:00,30.14,30.14,30.1,30.14,75400.0,21.7014,21.7014,21.6726,21.7014,75400.0
2010-09-13 13:50:00,30.14,30.14,30.11,30.13,52900.0,21.7014,21.7014,21.6798,21.6942,52900.0
2010-09-13 14:00:00,30.12,30.13,30.06,30.1,152100.0,21.687,21.6942,21.6438,21.6726,152100.0
2010-09-13 14:10:00,30.1,30.11,30.06,30.11,248700.0,21.6726,21.6798,21.6438,21.6798,248700.0
2010-09-13 14:20:00,30.11,30.18,30.09,30.17,67600.0,21.6798,21.7302,21.6654,21.723,67600.0
2010-09-13 14:30:00,30.16,30.2,30.15,30.17,43900.0,21.7158,21.7446,21.7086,21.723,43900.0
2010-09-13 14:40:00,30.16,30.24,30.16,30.19,47500.0,21.7158,21.7734,21.7158,21.7374,47500.0
2010-09-13 14:50:00,30.19,30.23,30.19,30.22,35900.0,21.7374,21.7662,21.7374,21.759,35900.0
2010-09-13 15:00:00,30.22,30.23,30.17,30.18,90400.0,21.759,21.7662,21.723,21.7302,90400.0
2010-09-13 15:10:00,30.17,30.2,30.16,30.17,155000.0,21.723,21.7446,21.7158,21.723,155000.0
2010-09-13 15:20:00,30.17,30.27,30.17,30.27,128100.0,21.723,21.795,21.723,21.795,128100.0
2010-09-13 15:30:00,30.26,30.3,30.25,30.3,117400.0,21.7878,21.8166,21.7806,21.8166,117400.0
2010-09-13 15:40:00,30.29,30.33,30.27,30.3,239500.0,21.8094,21.8382,21.795,21.8166,239500.0
2010-09-13 15:50:00,30.29,30.32,30.29,30.31,466600.0,21.8094,21.831,21.8094,21.8238,466600.0
2010-09-14 09:30:00,30.25,30.29,30.1,30.16,70700.0,21.7806,21.8094,21.6726,21.7158,70700.0
2010-09-14 09:40:00,30.16,30.2,30.02,30.07,121100.0,21.7158,21.7446,21.615,21.651,121100.0
2010-09-14 09:50:00,30.06,30.18,30.06,30.15,39100.0,21.6438,21.7302,21.6438,21.7086,39100.0
2010-09-14 10:00:00,30.16,30.23,30.14,30.19,61800.0,21.7158,21.7662,21.7014,21.7374,61800.0
2010-09-14 10:10:00,30.19,30.21,30.15,30.17,57200.0,21.7374,21.7518,21.7086,21.723,57200.0
2010-09-14 10:20:00,30.17,30.18,30.13,30.16,103300.0,21.723,21.7302,21.6942,21.7158,103300.0
2010-09-14 10:30:00,30.16,30.17,30.12,30.13,56600.0,21.7158,21.723,21.687,21.6942,56600.0
2010-09-14 10:40:00,30.13,30.22,30.12,30.21,77000.0,21.6942,21.759,21.687,21.7518,77000.0
2010-09-14 10:50:00,30.21,30.25,30.2,30.2,69100.0,21.7518,21.7806,21.7446,21.7446,69100.0
2010-09-14 11:00:00,30.21,30.29,30.2,30.27,93900.0,21.7518,21.8094,21.7446,21.795,93900.0
2010-09-14 11:10:00,30.27,30.34,30.24,30.27,84900.0,21.795,21.8454,21.7734,21.795,84900.0
2010-09-14 11:20:00,30.28,30.28,30.22,30.23,53600.0,21.8022,21.8022,21.759,21.7662,53600.0
2010-09-14 11:30:00,30.24,30.34,30.23,30.33,142100.0,21.7734,21.8454,21.7662,21.8382,142100.0
2010-09-14 11:40:00,30.33,30.4,30.33,30.34,222500.0,21.8382,21.8886,21.8382,21.8454,222500.0
2010-09-14 11:50:00,30.34,30.4,30.31,30.38,215500.0,21.8454,21.8886,21.8238,21.8742,215500.0
2010-09-14 12:00:00,30.38,30.44,30.35,30.41,73200.0,21.8742,21.9174,21.8526,21.8958,73200.0
2010-09-14 12:10:00,30.41,30.41,30.32,30.35,25000.0,21.8958,21.8958,21.831,21.8526,25000.0
2010-09-14 12:20:00,30.35,30.4,30.34,30.38,16700.0,21.8526,21.8886,21.8454,21.8742,16700.0
2010-09-14 12:30:00,30.39,30.41,30.38,30.38,16400.0,21.8814,21.8958,21.8742,21.8742,16400.0
2010-09-14 12:40:00,30.37,30.38,30.33,30.33,28900.0,21.867,21.8742,21.8382,21.8382,28900.0
2010-09-14 12:50:00,30.33,30.37,30.32,30.33,16400.0,21.8382,21.867,21.831,21.8382,16400.0
2010-09-14 13:00:00,30.33,30.36,30.32,30.36,20300.0,21.8382,21.8598,21.831,21.8598,20300.0
2010-09-14 13:10:00,30.36,30.36,30.31,30.32,30200.0,21.8598,21.8598,21.8238,21.831,30200.0
2010-09-14 13:20:00,30.33,30.33,30.3,30.32,18800.0,21.8382,21.8382,21.8166,21.831,18800.0
2010-09-14 13:30:00,30.32,30.33,30.27,30.29,115700.0,21.831,21.8382,21.795,21.8094,115700.0
2010-09-14 13:40:00,30.29,30.31,30.22,30.28,186400.0,21.8094,21.8238,21.759,21.8022,186400.0
2010-09-14 13:50:00,30.28,30.31,30.26,30.3,28600.0,21.8022,21.8238,21.7878,21.8166,28600.0
2010-09-14 14:00:00,30.3,30.34,30.3,30.33,21300.0,21.8166,21.8454,21.8166,21.8382,21300.0
2010-09-14 14:10:00,30.33,30.35,30.33,30.34,16200.0,21.8382,21.8526,21.8382,21.8454,16200.0
2010-09-14 14:20:00,30.34,30.35,30.32,30.35,61700.0,21.8454,21.8526,21.831,21.8526,61700.0
2010-09-14 14:30:00,30.35,30.37,30.32,30.36,29500.0,21.8526,21.867,21.831,21.8598,29500.0
2010-09-14 14:40:00,30.35,30.42,30.35,30.41,68000.0,21.8526,21.903,21.8526,21.8958,68000.0
2010-09-14 14:50:00,30.41,30.44,30.41,30.44,38100.0,21.8958,21.9174,21.8958,21.9174,38100.0
2010-09-14 15:00:00,30.44,30.46,30.41,30.43,45900.0,21.9174,21.9318,21.8958,21.9102,45900.0
2010-09-14 15:10:00,30.43,30.43,30.38,30.39,50400.0,21.9102,21.9102,21.8742,21.8814,50400.0
2010-09-14 15:20:00,30.4,30.45,30.39,30.41,100900.0,21.8886,21.9246,21.8814,21.8958,100900.0
2010-09-14 15:30:00,30.41,30.45,30.41,30.44,108400.0,21.8958,21.9246,21.8958,21.9174,108400.0
2010-09-14 15:40:00,30.44,30.44,30.28,30.3,488700.0,21.9174,21.9174,21.8022,21.8166,488700.0
2010-09-14 15:50:00,30.31,30.31,30.25,30.26,643500.0,21.8238,21.8238,21.7806,21.7878,643500.0
2010-09-15 09:30:00,30.05,30.17,29.99,30.15,66300.0,21.6366,21.723,21.5934,21.7086,66300.0
2010-09-15 09:40:00,30.13,30.21,30.02,30.1,103900.0,21.6942,21.7518,21.615,21.6726,103900.0
2010-09-15 09:50:00,30.1,30.2,30.1,30.17,32200.0,21.6726,21.7446,21.6726,21.723,32200.0
2010-09-15 10:00:00,30.17,30.22,30.16,30.22,59900.0,21.723,21.759,21.7158,21.759,59900.0
2010-09-15 10:10:00,30.22,30.4,30.22,30.38,106900.0,21.759,21.8886,21.759,21.8742,106900.0
2010-09-15 10:20:00,30.38,30.39,30.34,30.37,154300.0,21.8742,21.8814,21.8454,21.867,154300.0
2010-09-15 10:30:00,30.37,30.43,30.34,30.36,73200.0,21.867,21.9102,21.8454,21.8598,73200.0
2010-09-15 10:40:00,30.36,30.46,30.35,30.42,42200.0,21.8598,21.9318,21.8526,21.903,42200.0
2010-09-15 10:50:00,30.43,30.43,30.32,30.41,56600.0,21.9102,21.9102,21.831,21.8958,56600.0
2010-09-15 11:00:00,30.42,30.45,30.31,30.31,217700.0,21.903,21.9246,21.8238,21.8238,217700.0
2010-09-15 11:10:00,30.31,30.36,30.28,30.35,36500.0,21.8238,21.8598,21.8022,21.8526,36500.0
2010-09-15 11:20:00,30.34,30.37,30.32,30.33,30000.0,21.8454,21.867,21.831,21.8382,30000.0
2010-09-15 11:30:00,30.33,30.33,30.29,30.31,53500.0,21.8382,21.8382,21.8094,21.8238,53500.0
2010-09-15 11:40:00,30.32,30.33,30.32,30.32,14200.0,21.831,21.8382,21.831,21.831,14200.0
2010-09-15 11:50:00,30.33,30.36,30.32,30.35,86300.0,21.8382,21.8598,21.831,21.8526,86300.0
2010-09-15 12:00:00,30.36,30.37,30.35,30.36,25600.0,21.8598,21.867,21.8526,21.8598,25600.0
2010-09-15 12:10:00,30.36,30.39,30.34,30.34,42100.0,21.8598,21.8814,21.8454,21.8454,42100.0
2010-09-15 12:20:00,30.35,30.4,30.34,30.38,19900.0,21.8526,21.8886,21.8454,21.8742,19900.0
2010-09-15 12:30:00,30.38,30.42,30.37,30.41,39300.0,21.8742,21.903,21.867,21.8958,39300.0
2010-09-15 12:40:00,30.41,30.42,30.4,30.41,27400.0,21.8958,21.903,21.8886,21.8958,27400.0
2010-09-15 12:50:00,30.41,30.42,30.4,30.42,18300.0,21.8958,21.903,21.8886,21.903,18300.0
2010-09-15 13:00:00,30.42,30.46,30.42,30.45,27500.0,21.903,21.9318,21.903,21.9246,27500.0
2010-09-15 13:10:00,30.45,30.5,30.42,30.5,40400.0,21.9246,21.9606,21.903,21.9606,40400.0
2010-09-15 13:20:00,30.49,30.53,30.48,30.5,102200.0,21.9534,21.9822,21.9462,21.9606,102200.0
2010-09-15 13:30:00,30.5,30.52,30.48,30.51,38500.0,21.9606,21.975,21.9462,21.9678,38500.0
2010-09-15 13:40:00,30.5,30.55,30.5,30.52,26800.0,21.9606,21.9966,21.9606,21.975,26800.0
2010-09-15 13:50:00,30.52,30.56,30.51,30.53,37400.0,21.975,22.0038,21.9678,21.9822,37400.0
2010-09-15 14:00:00,30.53,30.57,30.53,30.54,27300.0,21.9822,22.011,21.9822,21.9894,27300.0
2010-09-15 14:10:00,30.53,30.54,30.45,30.45,68600.0,21.9822,21.9894,21.9246,21.9246,68600.0
2010-09-15 14:20:00,30.46,30.52,30.46,30.49,42000.0,21.9318,21.975,21.9318,21.9534,42000.0
2010-09-15 14:30:00,30.49,30.49,30.43,30.49,107400.0,21.9534,21.9534,21.9102,21.9534,107400.0
2010-09-15 14:40:00,30.49,30.49,30.43,30.45,100900.0,21.9534,21.9534,21.9102,21.9246,100900.0
2010-09-15 14:50:00,30.45,30.5,30.44,30.49,73200.0,21.9246,21.9606,21.9174,21.9534,73200.0
2010-09-15 15:00:00,30.48,30.51,30.45,30.48,51900.0,21.9462,21.9678,21.9246,21.9462,51900.0
2010-09-15 15:10:00,30.49,30.5,30.45,30.47,55400.0,21.9534,21.9606,21.9246,21.939,55400.0
2010-09-15 15:20:00,30.47,30.59,30.46,30.59,201900.0,21.939,22.0254,21.9318,22.0254,201900.0
2010-09-15 15:30:00,30.59,30.61,30.56,30.59,170700.0,22.0254,22.0398,22.0038,22.0254,170700.0
2010-09-15 15:40:00,30.59,30.59,30.5,30.54,252400.0,22.0254,22.0254,21.9606,21.9894,252400.0
2010-09-15 15:50:00,30.54,30.55,30.49,30.5,369300.0,21.9894,21.9966,21.9534,21.9606,369300.0
2010-09-16 09:30:00,30.33,30.43,30.26,30.42,67000.0,21.8382,21.9102,21.7878,21.903,67000.0
2010-09-16 09:40:00,30.43,30.43,30.29,30.39,118100.0,21.9102,21.9102,21.8094,21.8814,118100.0
2010-09-16 09:50:00,30.39,30.54,30.39,30.48,90700.0,21.8814,21.9894,21.8814,21.9462,90700.0
2010-09-16 10:00:00,30.47,30.56,30.39,30.51,98100.0,21.939,22.0038,21.8814,21.9678,98100.0
2010-09-16 10:10:00,30.51,30.53,30.44,30.46,32400.0,21.9678,21.9822,21.9174,21.9318,32400.0
2010-09-16 10:20:00,30.47,30.51,30.43,30.43,41800.0,21.939,21.9678,21.9102,21.9102,41800.0
2010-09-16 10:30:00,30.42,30.49,30.39,30.42,66700.0,21.903,21.9534,21.8814,21.903,66700.0
2010-09-16 10:40:00,30.42,30.58,30.41,30.58,52800.0,21.903,22.0182,21.8958,22.0182,52800.0
2010-09-16 10:50:00,30.58,30.58,30.49,30.49,34600.0,22.0182,22.0182,21.9534,21.9534,34600.0
2010-09-16 11:00:00,30.5,30.54,30.49,30.5,22900.0,21.9606,21.9894,21.9534,21.9606,22900.0
2010-09-16 11:10:00,30.5,30.56,30.49,30.55,57300.0,21.9606,22.0038,21.9534,21.9966,57300.0
2010-09-16 11:20:00,30.55,30.57,30.51,30.55,86000.0,21.9966,22.011,21.9678,21.9966,86000.0
2010-09-16 11:30:00,30.55,30.61,30.53,30.61,44100.0,21.9966,22.0398,21.9822,22.0398,44100.0
2010-09-16 11:40:00,30.6,30.62,30.56,30.59,32400.0,22.0326,22.047,22.0038,22.0254,32400.0
2010-09-16 11:50:00,30.59,30.61,30.56,30.6,49100.0,22.0254,22.0398,22.0038,22.0326,49100.0
2010-09-16 12:00:00,30.59,30.61,30.58,30.6,44600.0,22.0254,22.0398,22.0182,22.0326,44600.0
2010-09-16 12:10:00,30.59,30.66,30.58,30.66,139600.0,22.0254,22.0758,22.0182,22.0758,139600.0
2010-09-16 12:20:00,30.66,30.66,30.65,30.66,70500.0,22.0758,22.0758,22.0686,22.0758,70500.0
2010-09-16 12:30:00,30.65,30.68,30.65,30.68,106100.0,22.0686,22.0902,22.0686,22.0902,106100.0
2010-09-16 12:40:00,30.68,30.69,30.65,30.68,46200.0,22.0902,22.0974,22.0686,22.0902,46200.0
2010-09-16 12:50:00,30.68,30.7,30.67,30.7,22600.0,22.0902,22.1046,22.083,22.1046,22600.0
2010-09-16 13:00:00,30.69,30.7,30.64,30.64,34100.0,22.0974,22.1046,22.0614,22.0614,34100.0
2010-09-16 13:10:00,30.64,30.64,30.56,30.56,44900.0,22.0614,22.0614,22.0038,22.0038,44900.0
2010-09-16 13:20:00,30.56,30.63,30.56,30.62,19500.0,22.0038,22.0542,22.0038,22.047,19500.0
2010-09-16 13:30:00,30.63,30.63,30.57,30.59,32600.0,22.0542,22.0542,22.011,22.0254,32600.0
2010-09-16 13:40:00,30.6,30.66,30.59,30.66,92300.0,22.0326,22.0758,22.0254,22.0758,92300.0
2010-09-16 13:50:00,30.65,30.67,30.61,30.67,45500.0,22.0686,22.083,22.0398,22.083,45500.0
2010-09-16 14:00:00,30.66,30.7,30.65,30.69,79300.0,22.0758,22.1046,22.0686,22.0974,79300.0
2010-09-16 14:10:00,30.69,30.72,30.69,30.7,78900.0,22.0974,22.119,22.0974,22.1046,78900.0
2010-09-16 14:20:00,30.69,30.75,30.69,30.73,43000.0,22.0974,22.1406,22.0974,22.1262,43000.0
2010-09-16 14:30:00,30.73,30.75,30.72,30.75,41900.0,22.1262,22.1406,22.119,22.1406,41900.0
2010-09-16 14:40:00,30.75,30.76,30.73,30.74,62500.0,22.1406,22.1478,22.1262,22.1334,62500.0
2010-09-16 14:50:00,30.74,30.75,30.7,30.7,125600.0,22.1334,22.1406,22.1046,22.1046,125600.0
2010-09-16 15:00:00,30.71,30.81,30.7,30.76,131000.0,22.1118,22.1838,22.1046,22.1478,131000.0
2010-09-16 15:10:00,30.77,30.8,30.76,30.79,152200.0,22.155,22.1766,22.1478,22.1694,152200.0
2010-09-16 15:20:00,30.79,30.87,30.78,30.86,282600.0,22.1694,22.227,22.1622,22.2198,282600.0
2010-09-16 15:30:00,30.86,30.87,30.8,30.83,158000.0,22.2198,22.227,22.1766,22.1982,158000.0
2010-09-16 15:40:00,30.83,30.86,30.81,30.83,315300.0,22.1982,22.2198,22.1838,22.1982,315300.0
2010-09-16 15:50:00,30.82,30.85,30.75,30.77,1115100.0,22.191,22.2126,22.1406,22.155,1115100.0
2010-09-17 09:30:00,30.92,31.13,30.88,31.08,756400.0,22.263,22.4142,22.2342,22.3782,756400.0
2010-09-17 09:40:00,31.09,31.12,31.06,31.1,133000.0,22.3854,22.407,22.3638,22.3926,133000.0
2010-09-17 09:50:00,31.1,31.1,30.99,31.01,244900.0,22.3926,22.3926,22.3134,22.3278,244900.0
2010-09-17 10:00:00,31.0,31.01,30.93,30.96,203200.0,22.3206,22.3278,22.2702,22.2918,203200.0
2010-09-17 10:10:00,30.96,31.05,30.94,31.01,144800.0,22.2918,22.3566,22.2774,22.3278,144800.0
2010-09-17 10:20:00,31.01,31.06,31.01,31.04,79500.0,22.3278,22.3638,22.3278,22.3494,79500.0
2010-09-17 10:30:00,31.04,31.04,30.99,31.01,73100.0,22.3494,22.3494,22.3134,22.3278,73100.0
2010-09-17 10:40:00,31.01,31.06,30.99,31.06,81900.0,22.3278,22.3638,22.3134,22.3638,81900.0
2010-09-17 10:50:00,31.06,31.12,31.04,31.09,124000.0,22.3638,22.407,22.3494,22.3854,124000.0
2010-09-17 11:00:00,31.09,31.12,31.08,31.11,92800.0,22.3854,22.407,22.3782,22.3998,92800.0
2010-09-17 11:10:00,31.1,31.16,31.1,31.16,162900.0,22.3926,22.4358,22.3926,22.4358,162900.0
2010-09-17 11:20:00,31.16,31.17,31.03,31.05,254300.0,22.4358,22.443,22.3422,22.3566,254300.0
2010-09-17 11:30:00,31.04,31.05,31.0,31.01,163600.0,22.3494,22.3566,22.3206,22.3278,163600.0
2010-09-17 11:40:00,31.02,31.07,31.0,31.01,112200.0,22.335,22.371,22.3206,22.3278,112200.0
2010-09-17 11:50:00,31.02,31.06,31.0,31.0,86000.0,22.335,22.3638,22.3206,22.3206,86000.0
2010-09-17 12:00:00,31.01,31.07,31.0,31.07,79300.0,22.3278,22.371,22.3206,22.371,79300.0
2010-09-17 12:10:00,31.07,31.09,31.05,31.08,37300.0,22.371,22.3854,22.3566,22.3782,37300.0
2010-09-17 12:20:00,31.08,31.12,31.07,31.11,21600.0,22.3782,22.407,22.371,22.3998,21600.0
2010-09-17 12:30:00,31.11,31.15,31.06,31.06,118300.0,22.3998,22.4286,22.3638,22.3638,118300.0
2010-09-17 12:40:00,31.06,31.08,31.04,31.07,42900.0,22.3638,22.3782,22.3494,22.371,42900.0
2010-09-17 12:50:00,31.07,31.09,31.04,31.06,72600.0,22.371,22.3854,22.3494,22.3638,72600.0
2010-09-17 13:00:00,31.06,31.08,31.05,31.06,68000.0,22.3638,22.3782,22.3566,22.3638,68000.0
2010-09-17 13:10:00,31.06,31.08,31.05,31.05,29800.0,22.3638,22.3782,22.3566,22.3566,29800.0
2010-09-17 13:20:00,31.04,31.12,31.04,31.12,68100.0,22.3494,22.407,22.3494,22.407,68100.0
2010-09-17 13:30:00,31.11,31.16,31.11,31.11,100200.0,22.3998,22.4358,22.3998,22.3998,100200.0
2010-09-17 13:40:00,31.11,31.13,31.09,31.13,83500.0,22.3998,22.4142,22.3854,22.4142,83500.0
2010-09-17 13:50:00,31.13,31.16,31.11,31.13,106300.0,22.4142,22.4358,22.3998,22.4142,106300.0
2010-09-17 14:00:00,31.13,31.13,31.07,31.1,53800.0,22.4142,22.4142,22.371,22.3926,53800.0
2010-09-17 14:10:00,31.09,31.1,31.08,31.1,43600.0,22.3854,22.3926,22.3782,22.3926,43600.0
2010-09-17 14:20:00,31.1,31.14,31.1,31.13,32900.0,22.3926,22.4214,22.3926,22.4142,32900.0
2010-09-17 14:30:00,31.14,31.18,31.13,31.18,100400.0,22.4214,22.4502,22.4142,22.4502,100400.0
2010-09-17 14:40:00,31.17,31.19,31.17,31.17,23000.0,22.443,22.4574,22.443,22.443,23000.0
2010-09-17 14:50:00,31.18,31.18,31.11,31.11,96400.0,22.4502,22.4502,22.3998,22.3998,96400.0
2010-09-17 15:00:00,31.11,31.11,31.06,31.06,79700.0,22.3998,22.3998,22.3638,22.3638,79700.0
2010-09-17 15:10:00,31.06,31.08,31.01,31.07,109000.0,22.3638,22.3782,22.3278,22.371,109000.0
2010-09-17 15:20:00,31.07,31.08,31.04,31.05,107300.0,22.371,22.3782,22.3494,22.3566,107300.0
2010-09-17 15:30:00,31.05,31.1,31.04,31.04,144900.0,22.3566,22.3926,22.3494,22.3494,144900.0
2010-09-17 15:40:00,31.04,31.06,31.0,31.0,250700.0,22.3494,22.3638,22.3206,22.3206,250700.0
2010-09-17 15:50:00,31.0,31.01,30.97,31.0,469200.0,22.3206,22.3278,22.299,22.3206,469200.0
2010-09-20 09:30:00,31.02,31.07,30.89,31.07,98800.0,22.335,22.371,22.2414,22.371,98800.0
2010-09-20 09:40:00,31.05,31.08,31.0,31.02,108300.0,22.3566,22.3782,22.3206,22.335,108300.0
2010-09-20 09:50:00,31.03,31.13,31.02,31.06,43600.0,22.3422,22.4142,22.335,22.3638,43600.0
2010-09-20 10:00:00,31.06,31.24,31.02,31.18,118600.0,22.3638,22.4934,22.335,22.4502,118600.0
2010-09-20 10:10:00,31.18,31.2,31.07,31.09,73800.0,22.4502,22.4646,22.371,22.3854,73800.0
2010-09-20 10:20:00,31.09,31.14,31.03,31.06,86500.0,22.3854,22.4214,22.3422,22.3638,86500.0
2010-09-20 10:30:00,31.06,31.09,31.04,31.09,53200.0,22.3638,22.3854,22.3494,22.3854,53200.0
2010-09-20 10:40:00,31.09,31.17,31.05,31.13,69700.0,22.3854,22.443,22.3566,22.4142,69700.0
2010-09-20 10:50:00,31.14,31.15,31.1,31.13,79600.0,22.4214,22.4286,22.3926,22.4142,79600.0
2010-09-20 11:00:00,31.14,31.16,31.11,31.11,43400.0,22.4214,22.4358,22.3998,22.3998,43400.0
2010-09-20 11:10:00,31.12,31.15,31.11,31.15,35000.0,22.407,22.4286,22.3998,22.4286,35000.0
2010-09-20 11:20:00,31.15,31.16,31.12,31.16,71700.0,22.4286,22.4358,22.407,22.4358,71700.0
2010-09-20 11:30:00,31.15,31.23,31.14,31.23,124200.0,22.4286,22.4862,22.4214,22.4862,124200.0
2010-09-20 11:40:00,31.23,31.27,31.22,31.26,41500.0,22.4862,22.515,22.479,22.5078,41500.0
2010-09-20 11:50:00,31.26,31.29,31.25,31.26,76000.0,22.5078,22.5294,22.5006,22.5078,76000.0
2010-09-20 12:00:00,31.26,31.28,31.23,31.28,33800.0,22.5078,22.5222,22.4862,22.5222,33800.0
2010-09-20 12:10:00,31.27,31.29,31.26,31.28,37000.0,22.515,22.5294,22.5078,22.5222,37000.0
2010-09-20 12:20:00,31.28,31.29,31.2,31.2,30900.0,22.5222,22.5294,22.4646,22.4646,30900.0
2010-09-20 12:30:00,31.19,31.21,31.17,31.18,51300.0,22.4574,22.4718,22.443,22.4502,51300.0
2010-09-20 12:40:00,31.18,31.22,31.17,31.2,31900.0,22.4502,22.479,22.443,22.4646,31900.0
2010-09-20 12:50:00,31.2,31.22,31.18,31.2,74700.0,22.4646,22.479,22.4502,22.4646,74700.0
2010-09-20 13:00:00,31.21,31.25,31.19,31.22,57300.0,22.4718,22.5006,22.4574,22.479,57300.0
2010-09-20 13:10:00,31.22,31.22,31.17,31.21,38500.0,22.479,22.479,22.443,22.4718,38500.0
2010-09-20 13:20:00,31.2,31.22,31.18,31.2,29700.0,22.4646,22.479,22.4502,22.4646,29700.0
2010-09-20 13:30:00,31.2,31.21,31.14,31.19,45800.0,22.4646,22.4718,22.4214,22.4574,45800.0
2010-09-20 13:40:00,31.19,31.2,31.15,31.18,36900.0,22.4574,22.4646,22.4286,22.4502,36900.0
2010-09-20 13:50:00,31.19,31.19,31.15,31.15,33800.0,22.4574,22.4574,22.4286,22.4286,33800.0
2010-09-20 14:00:00,31.15,31.19,31.15,31.15,56900.0,22.4286,22.4574,22.4286,22.4286,56900.0
2010-09-20 14:10:00,31.17,31.17,31.15,31.17,35900.0,22.443,22.443,22.4286,22.443,35900.0
2010-09-20 14:20:00,31.17,31.19,31.15,31.18,108000.0,22.443,22.4574,22.4286,22.4502,108000.0
2010-09-20 14:30:00,31.18,31.24,31.17,31.23,61400.0,22.4502,22.4934,22.443,22.4862,61400.0
2010-09-20 14:40:00,31.23,31.3,31.22,31.29,128900.0,22.4862,22.5366,22.479,22.5294,128900.0
2010-09-20 14:50:00,31.3,31.37,31.29,31.36,70600.0,22.5366,22.587,22.5294,22.5798,70600.0
2010-09-20 15:00:00,31.36,31.37,31.32,31.34,86600.0,22.5798,22.587,22.551,22.5654,86600.0
2010-09-20 15:10:00,31.35,31.41,31.34,31.4,104200.0,22.5726,22.6158,22.5654,22.6086,104200.0
2010-09-20 15:20:00,31.4,31.43,31.39,31.39,135900.0,22.6086,22.6302,22.6014,22.6014,135900.0
2010-09-20 15:30:00,31.39,31.46,31.37,31.45,158600.0,22.6014,22.6518,22.587,22.6446,158600.0
2010-09-20 15:40:00,31.44,31.48,31.42,31.48,369600.0,22.6374,22.6662,22.623,22.6662,369600.0
2010-09-20 15:50:00,31.48,31.54,31.46,31.53,1126000.0,22.6662,22.7094,22.6518,22.7022,1126000.0
2010-09-21 09:30:00,31.5,31.51,31.29,31.35,120100.0,22.6806,22.6878,22.5294,22.5726,120100.0
2010-09-21 09:40:00,31.33,31.34,31.29,31.3,58900.0,22.5582,22.5654,22.5294,22.5366,58900.0
2010-09-21 09:50:00,31.3,31.32,31.29,31.3,65700.0,22.5366,22.551,22.5294,22.5366,65700.0
2010-09-21 10:00:00,31.31,31.31,31.25,31.25,154200.0,22.5438,22.5438,22.5006,22.5006,154200.0
2010-09-21 10:10:00,31.26,31.32,31.25,31.29,36600.0,22.5078,22.551,22.5006,22.5294,36600.0
2010-09-21 10:20:00,31.29,31.29,31.25,31.26,44000.0,22.5294,22.5294,22.5006,22.5078,44000.0
2010-09-21 10:30:00,31.26,31.34,31.26,31.33,102100.0,22.5078,22.5654,22.5078,22.5582,102100.0
2010-09-21 10:40:00,31.34,31.38,31.28,31.29,51300.0,22.5654,22.5942,22.5222,22.5294,51300.0
2010-09-21 10:50:00,31.29,31.3,31.23,31.28,127000.0,22.5294,22.5366,22.4862,22.5222,127000.0
2010-09-21 11:00:00,31.28,31.32,31.23,31.3,89600.0,22.5222,22.551,22.4862,22.5366,89600.0
2010-09-21 11:10:00,31.3,31.32,31.27,31.28,39700.0,22.5366,22.551,22.515,22.5222,39700.0
2010-09-21 11:20:00,31.29,31.31,31.21,31.21,57900.0,22.5294,22.5438,22.4718,22.4718,57900.0
2010-09-21 11:30:00,31.22,31.26,31.2,31.2,115100.0,22.479,22.5078,22.4646,22.4646,115100.0
2010-09-21 11:40:00,31.2,31.25,31.2,31.21,20000.0,22.4646,22.5006,22.4646,22.4718,20000.0
2010-09-21 11:50:00,31.22,31.28,31.21,31.27,42500.0,22.479,22.5222,22.4718,22.515,42500.0
2010-09-21 12:00:00,31.27,31.35,31.26,31.29,33300.0,22.515,22.5726,22.5078,22.5294,33300.0
2010-09-21 12:10:00,31.29,31.3,31.25,31.3,68600.0,22.5294,22.5366,22.5006,22.5366,68600.0
2010-09-21 12:20:00,31.3,31.3,31.2,31.21,75700.0,22.5366,22.5366,22.4646,22.4718,75700.0
2010-09-21 12:30:00,31.21,31.26,31.2,31.26,41500.0,22.4718,22.5078,22.4646,22.5078,41500.0
2010-09-21 12:40:00,31.26,31.3,31.26,31.26,96900.0,22.5078,22.5366,22.5078,22.5078,96900.0
2010-09-21 12:50:00,31.26,31.31,31.26,31.31,48300.0,22.5078,22.5438,22.5078,22.5438,48300.0
2010-09-21 13:00:00,31.31,31.32,31.22,31.26,58400.0,22.5438,22.551,22.479,22.5078,58400.0
2010-09-21 13:10:00,31.27,31.29,31.25,31.29,29500.0,22.515,22.5294,22.5006,22.5294,29500.0
2010-09-21 13:20:00,31.28,31.3,31.26,31.27,40300.0,22.5222,22.5366,22.5078,22.515,40300.0
2010-09-21 13:30:00,31.27,31.29,31.26,31.28,47600.0,22.515,22.5294,22.5078,22.5222,47600.0
2010-09-21 13:40:00,31.28,31.28,31.24,31.27,41800.0,22.5222,22.5222,22.4934,22.515,41800.0
2010-09-21 13:50:00,31.27,31.3,31.24,31.28,43800.0,22.515,22.5366,22.4934,22.5222,43800.0
2010-09-21 14:00:00,31.27,31.33,31.27,31.29,41700.0,22.515,22.5582,22.515,22.5294,41700.0
2010-09-21 14:10:00,31.28,31.48,31.2,31.45,167000.0,22.5222,22.6662,22.4646,22.6446,167000.0
2010-09-21 14:20:00,31.42,31.5,31.36,31.43,128900.0,22.623,22.6806,22.5798,22.6302,128900.0
2010-09-21 14:30:00,31.42,31.55,31.4,31.55,137200.0,22.623,22.7166,22.6086,22.7166,137200.0
2010-09-21 14:40:00,31.55,31.56,31.46,31.5,72700.0,22.7166,22.7238,22.6518,22.6806,72700.0
2010-09-21 14:50:00,31.5,31.51,31.4,31.45,98800.0,22.6806,22.6878,22.6086,22.6446,98800.0
2010-09-21 15:00:00,31.45,31.45,31.35,31.39,80900.0,22.6446,22.6446,22.5726,22.6014,80900.0
2010-09-21 15:10:00,31.4,31.41,31.32,31.38,121200.0,22.6086,22.6158,22.551,22.5942,121200.0
2010-09-21 15:20:00,31.38,31.38,31.26,31.29,104600.0,22.5942,22.5942,22.5078,22.5294,104600.0
2010-09-21 15:30:00,31.3,31.3,31.14,31.28,231700.0,22.5366,22.5366,22.4214,22.5222,231700.0
2010-09-21 15:40:00,31.27,31.32,31.22,31.31,219800.0,22.515,22.551,22.479,22.5438,219800.0
2010-09-21 15:50:00,31.31,31.38,31.29,31.37,870400.0,22.5438,22.5942,22.5294,22.587,870400.0
2010-09-22 09:30:00,31.18,31.22,31.04,31.17,201800.0,22.4502,22.479,22.3494,22.443,201800.0
2010-09-22 09:40:00,31.17,31.22,31.08,31.12,190800.0,22.443,22.479,22.3782,22.407,190800.0
2010-09-22 09:50:00,31.12,31.12,30.98,31.1,206200.0,22.407,22.407,22.3062,22.3926,206200.0
2010-09-22 10:00:00,31.09,31.09,30.99,31.05,181400.0,22.3854,22.3854,22.3134,22.3566,181400.0
2010-09-22 10:10:00,31.05,31.17,31.05,31.14,91500.0,22.3566,22.443,22.3566,22.4214,91500.0
2010-09-22 10:20:00,31.13,31.15,31.11,31.13,174000.0,22.4142,22.4286,22.3998,22.4142,174000.0
2010-09-22 10:30:00,31.14,31.14,31.02,31.05,162800.0,22.4214,22.4214,22.335,22.3566,162800.0
2010-09-22 10:40:00,31.04,31.11,31.01,31.06,116400.0,22.3494,22.3998,22.3278,22.3638,116400.0
2010-09-22 10:50:00,31.06,31.1,31.04,31.09,134500.0,22.3638,22.3926,22.3494,22.3854,134500.0
2010-09-22 11:00:00,31.09,31.1,31.03,31.08,89900.0,22.3854,22.3926,22.3422,22.3782,89900.0
2010-09-22 11:10:00,31.07,31.09,31.02,31.08,117600.0,22.371,22.3854,22.335,22.3782,117600.0
2010-09-22 11:20:00,31.08,31.08,30.92,30.99,138600.0,22.3782,22.3782,22.263,22.3134,138600.0
2010-09-22 11:30:00,31.0,31.04,30.94,31.02,96500.0,22.3206,22.3494,22.2774,22.335,96500.0
2010-09-22 11:40:00,31.02,31.07,31.01,31.03,56700.0,22.335,22.371,22.3278,22.3422,56700.0
2010-09-22 11:50:00,31.03,31.07,31.01,31.05,91700.0,22.3422,22.371,22.3278,22.3566,91700.0
2010-09-22 12:00:00,31.05,31.1,31.04,31.1,81900.0,22.3566,22.3926,22.3494,22.3926,81900.0
2010-09-22 12:10:00,31.09,31.12,31.08,31.09,77600.0,22.3854,22.407,22.3782,22.3854,77600.0
2010-09-22 12:20:00,31.1,31.11,31.05,31.07,99200.0,22.3926,22.3998,22.3566,22.371,99200.0
2010-09-22 12:30:00,31.07,31.09,31.01,31.01,64700.0,22.371,22.3854,22.3278,22.3278,64700.0
2010-09-22 12:40:00,31.01,31.05,30.99,30.99,38500.0,22.3278,22.3566,22.3134,22.3134,38500.0
2010-09-22 12:50:00,30.99,31.0,30.95,30.96,23600.0,22.3134,22.3206,22.2846,22.2918,23600.0
2010-09-22 13:00:00,30.95,30.98,30.9,30.92,71600.0,22.2846,22.3062,22.2486,22.263,71600.0
2010-09-22 13:10:00,30.91,30.94,30.88,30.91,60100.0,22.2558,22.2774,22.2342,22.2558,60100.0
2010-09-22 13:20:00,30.91,30.97,30.9,30.95,40200.0,22.2558,22.299,22.2486,22.2846,40200.0
2010-09-22 13:30:00,30.95,30.99,30.94,30.98,36300.0,22.2846,22.3134,22.2774,22.3062,36300.0
2010-09-22 13:40:00,30.97,30.98,30.94,30.96,30300.0,22.299,22.3062,22.2774,22.2918,30300.0
2010-09-22 13:50:00,30.97,31.0,30.96,30.98,34600.0,22.299,22.3206,22.2918,22.3062,34600.0
2010-09-22 14:00:00,30.98,31.02,30.94,31.02,81200.0,22.3062,22.335,22.2774,22.335,81200.0
2010-09-22 14:10:00,31.01,31.03,30.95,30.95,35800.0,22.3278,22.3422,22.2846,22.2846,35800.0
2010-09-22 14:20:00,30.95,30.99,30.94,30.99,42300.0,22.2846,22.3134,22.2774,22.3134,42300.0
2010-09-22 14:30:00,30.99,31.08,30.98,31.06,47900.0,22.3134,22.3782,22.3062,22.3638,47900.0
2010-09-22 14:40:00,31.07,31.1,31.06,31.06,43700.0,22.371,22.3926,22.3638,22.3638,43700.0
2010-09-22 14:50:00,31.06,31.08,31.03,31.06,40000.0,22.3638,22.3782,22.3422,22.3638,40000.0
2010-09-22 15:00:00,31.07,31.08,31.01,31.01,62000.0,22.371,22.3782,22.3278,22.3278,62000.0
2010-09-22 15:10:00,31.01,31.02,30.96,30.98,177100.0,22.3278,22.335,22.2918,22.3062,177100.0
2010-09-22 15:20:00,30.97,31.01,30.95,30.98,144900.0,22.299,22.3278,22.2846,22.3062,144900.0
2010-09-22 15:30:00,30.98,31.04,30.95,31.01,157100.0,22.3062,22.3494,22.2846,22.3278,157100.0
2010-09-22 15:40:00,31.01,31.02,30.95,30.96,163300.0,22.3278,22.335,22.2846,22.2918,163300.0
2010-09-22 15:50:00,30.97,30.99,30.94,30.99,485400.0,22.299,22.3134,22.2774,22.3134,485400.0
2010-09-23 09:30:00,30.77,30.84,30.63,30.83,117300.0,22.155,22.2054,22.0542,22.1982,117300.0
2010-09-23 09:40:00,30.85,30.96,30.82,30.82,76000.0,22.2126,22.2918,22.191,22.191,76000.0
2010-09-23 09:50:00,30.82,30.82,30.72,30.72,27700.0,22.191,22.191,22.119,22.119,27700.0
2010-09-23 10:00:00,30.73,30.93,30.73,30.9,96400.0,22.1262,22.2702,22.1262,22.2486,96400.0
2010-09-23 10:10:00,30.91,30.93,30.7,30.72,69900.0,22.2558,22.2702,22.1046,22.119,69900.0
2010-09-23 10:20:00,30.72,30.74,30.64,30.74,47300.0,22.119,22.1334,22.0614,22.1334,47300.0
2010-09-23 10:30:00,30.75,30.99,30.75,30.92,115300.0,22.1406,22.3134,22.1406,22.263,115300.0
2010-09-23 10:40:00,30.93,30.93,30.8,30.85,103200.0,22.2702,22.2702,22.1766,22.2126,103200.0
2010-09-23 10:50:00,30.85,30.86,30.74,30.75,53200.0,22.2126,22.2198,22.1334,22.1406,53200.0
2010-09-23 11:00:00,30.75,30.76,30.71,30.74,32900.0,22.1406,22.1478,22.1118,22.1334,32900.0
2010-09-23 11:10:00,30.74,30.83,30.71,30.83,46300.0,22.1334,22.1982,22.1118,22.1982,46300.0
2010-09-23 11:20:00,30.83,30.84,30.77,30.8,49800.0,22.1982,22.2054,22.155,22.1766,49800.0
2010-09-23 11:30:00,30.81,30.9,30.81,30.84,49000.0,22.1838,22.2486,22.1838,22.2054,49000.0
2010-09-23 11:40:00,30.83,30.84,30.77,30.82,67500.0,22.1982,22.2054,22.155,22.191,67500.0
2010-09-23 11:50:00,30.82,30.82,30.76,30.78,66300.0,22.191,22.191,22.1478,22.1622,66300.0
2010-09-23 12:00:00,30.78,30.81,30.77,30.79,59100.0,22.1622,22.1838,22.155,22.1694,59100.0
2010-09-23 12:10:00,30.8,30.83,30.77,30.77,54500.0,22.1766,22.1982,22.155,22.155,54500.0
2010-09-23 12:20:00,30.77,30.77,30.67,30.67,32500.0,22.155,22.155,22.083,22.083,32500.0
2010-09-23 12:30:00,30.67,30.7,30.64,30.65,44200.0,22.083,22.1046,22.0614,22.0686,44200.0
2010-09-23 12:40:00,30.65,30.66,30.61,30.64,72500.0,22.0686,22.0758,22.0398,22.0614,72500.0
2010-09-23 12:50:00,30.65,30.7,30.64,30.7,28200.0,22.0686,22.1046,22.0614,22.1046,28200.0
2010-09-23 13:00:00,30.7,30.71,30.7,30.7,12200.0,22.1046,22.1118,22.1046,22.1046,12200.0
2010-09-23 13:10:00,30.71,30.71,30.64,30.67,103000.0,22.1118,22.1118,22.0614,22.083,103000.0
2010-09-23 13:20:00,30.67,30.71,30.66,30.66,35400.0,22.083,22.1118,22.0758,22.0758,35400.0
2010-09-23 13:30:00,30.67,30.7,30.66,30.69,61800.0,22.083,22.1046,22.0758,22.0974,61800.0
2010-09-23 13:40:00,30.69,30.69,30.65,30.66,69600.0,22.0974,22.0974,22.0686,22.0758,69600.0
2010-09-23 13:50:00,30.67,30.71,30.66,30.68,64600.0,22.083,22.1118,22.0758,22.0902,64600.0
2010-09-23 14:00:00,30.69,30.73,30.65,30.7,30600.0,22.0974,22.1262,22.0686,22.1046,30600.0
2010-09-23 14:10:00,30.7,30.75,30.7,30.73,33500.0,22.1046,22.1406,22.1046,22.1262,33500.0
2010-09-23 14:20:00,30.72,30.73,30.67,30.68,64100.0,22.119,22.1262,22.083,22.0902,64100.0
2010-09-23 14:30:00,30.68,30.7,30.65,30.65,52700.0,22.0902,22.1046,22.0686,22.0686,52700.0
2010-09-23 14:40:00,30.66,30.66,30.59,30.61,91800.0,22.0758,22.0758,22.0254,22.0398,91800.0
2010-09-23 14:50:00,30.61,30.62,30.55,30.56,89100.0,22.0398,22.047,21.9966,22.0038,89100.0
2010-09-23 15:00:00,30.57,30.6,30.51,30.56,265800.0,22.011,22.0326,21.9678,22.0038,265800.0
2010-09-23 15:10:00,30.55,30.59,30.55,30.58,114500.0,21.9966,22.0254,21.9966,22.0182,114500.0
2010-09-23 15:20:00,30.57,30.61,30.54,30.55,98400.0,22.011,22.0398,21.9894,21.9966,98400.0
2010-09-23 15:30:00,30.54,30.57,30.44,30.46,229900.0,21.9894,22.011,21.9174,21.9318,229900.0
2010-09-23 15:40:00,30.46,30.49,30.41,30.43,195400.0,21.9318,21.9534,21.8958,21.9102,195400.0
2010-09-23 15:50:00,30.44,30.51,30.43,30.45,479700.0,21.9174,21.9678,21.9102,21.9246,479700.0
2010-09-24 09:30:00,30.81,31.07,30.71,31.03,119500.0,22.1838,22.371,22.1118,22.3422,119500.0
2010-09-24 09:40:00,31.03,31.26,31.02,31.26,232100.0,22.3422,22.5078,22.335,22.5078,232100.0
2010-09-24 09:50:00,31.25,31.28,31.24,31.26,227500.0,22.5006,22.5222,22.4934,22.5078,227500.0
2010-09-24 10:00:00,31.25,31.33,31.22,31.3,170900.0,22.5006,22.5582,22.479,22.5366,170900.0
2010-09-24 10:10:00,31.3,31.35,31.28,31.31,119800.0,22.5366,22.5726,22.5222,22.5438,119800.0
2010-09-24 10:20:00,31.31,31.4,31.31,31.38,119500.0,22.5438,22.6086,22.5438,22.5942,119500.0
2010-09-24 10:30:00,31.38,31.45,31.37,31.42,110400.0,22.5942,22.6446,22.587,22.623,110400.0
2010-09-24 10:40:00,31.44,31.49,31.4,31.41,116400.0,22.6374,22.6734,22.6086,22.6158,116400.0
2010-09-24 10:50:00,31.41,31.44,31.39,31.41,77300.0,22.6158,22.6374,22.6014,22.6158,77300.0
2010-09-24 11:00:00,31.4,31.47,31.4,31.46,78300.0,22.6086,22.659,22.6086,22.6518,78300.0
2010-09-24 11:10:00,31.45,31.51,31.45,31.51,78500.0,22.6446,22.6878,22.6446,22.6878,78500.0
2010-09-24 11:20:00,31.5,31.52,31.37,31.41,87800.0,22.6806,22.695,22.587,22.6158,87800.0
2010-09-24 11:30:00,31.42,31.43,31.39,31.41,89700.0,22.623,22.6302,22.6014,22.6158,89700.0
2010-09-24 11:40:00,31.41,31.41,31.4,31.4,67800.0,22.6158,22.6158,22.6086,22.6086,67800.0
2010-09-24 11:50:00,31.4,31.43,31.4,31.42,88400.0,22.6086,22.6302,22.6086,22.623,88400.0
2010-09-24 12:00:00,31.42,31.43,31.4,31.41,37800.0,22.623,22.6302,22.6086,22.6158,37800.0
2010-09-24 12:10:00,31.41,31.43,31.4,31.43,40700.0,22.6158,22.6302,22.6086,22.6302,40700.0
2010-09-24 12:20:00,31.43,31.45,31.4,31.44,63300.0,22.6302,22.6446,22.6086,22.6374,63300.0
2010-09-24 12:30:00,31.44,31.47,31.43,31.47,47300.0,22.6374,22.659,22.6302,22.659,47300.0
2010-09-24 12:40:00,31.46,31.52,31.45,31.46,69300.0,22.6518,22.695,22.6446,22.6518,69300.0
2010-09-24 12:50:00,31.46,31.46,31.42,31.46,104900.0,22.6518,22.6518,22.623,22.6518,104900.0
2010-09-24 13:00:00,31.45,31.47,31.43,31.44,110000.0,22.6446,22.659,22.6302,22.6374,110000.0
2010-09-24 13:10:00,31.44,31.45,31.41,31.42,94400.0,22.6374,22.6446,22.6158,22.623,94400.0
2010-09-24 13:20:00,31.42,31.47,31.42,31.46,102000.0,22.623,22.659,22.623,22.6518,102000.0
2010-09-24 13:30:00,31.47,31.5,31.45,31.47,81500.0,22.659,22.6806,22.6446,22.659,81500.0
2010-09-24 13:40:00,31.47,31.47,31.45,31.45,43800.0,22.659,22.659,22.6446,22.6446,43800.0
2010-09-24 13:50:00,31.45,31.46,31.45,31.45,21200.0,22.6446,22.6518,22.6446,22.6446,21200.0
2010-09-24 14:00:00,31.45,31.47,31.45,31.46,93400.0,22.6446,22.659,22.6446,22.6518,93400.0
2010-09-24 14:10:00,31.47,31.48,31.46,31.46,96500.0,22.659,22.6662,22.6518,22.6518,96500.0
2010-09-24 14:20:00,31.47,31.5,31.46,31.49,81900.0,22.659,22.6806,22.6518,22.6734,81900.0
2010-09-24 14:30:00,31.48,31.53,31.47,31.52,98700.0,22.6662,22.7022,22.659,22.695,98700.0
2010-09-24 14:40:00,31.53,31.53,31.49,31.51,117600.0,22.7022,22.7022,22.6734,22.6878,117600.0
2010-09-24 14:50:00,31.51,31.54,31.51,31.52,85700.0,22.6878,22.7094,22.6878,22.695,85700.0
2010-09-24 15:00:00,31.52,31.53,31.45,31.49,136200.0,22.695,22.7022,22.6446,22.6734,136200.0
2010-09-24 15:10:00,31.48,31.53,31.48,31.51,158600.0,22.6662,22.7022,22.6662,22.6878,158600.0
2010-09-24 15:20:00,31.51,31.52,31.44,31.46,102700.0,22.6878,22.695,22.6374,22.6518,102700.0
2010-09-24 15:30:00,31.46,31.51,31.45,31.51,134700.0,22.6518,22.6878,22.6446,22.6878,134700.0
2010-09-24 15:40:00,31.5,31.56,31.5,31.55,296200.0,22.6806,22.7238,22.6806,22.7166,296200.0
2010-09-24 15:50:00,31.55,31.61,31.5,31.57,862300.0,22.7166,22.7598,22.6806,22.731,862300.0
2010-09-27 09:30:00,31.5,31.57,31.45,31.48,66900.0,22.6806,22.731,22.6446,22.6662,66900.0
2010-09-27 09:40:00,31.48,31.49,31.4,31.4,103100.0,22.6662,22.6734,22.6086,22.6086,103100.0
2010-09-27 09:50:00,31.41,31.46,31.38,31.42,99700.0,22.6158,22.6518,22.5942,22.623,99700.0
2010-09-27 10:00:00,31.42,31.52,31.42,31.5,94500.0,22.623,22.695,22.623,22.6806,94500.0
2010-09-27 10:10:00,31.5,31.5,31.38,31.38,127400.0,22.6806,22.6806,22.5942,22.5942,127400.0
2010-09-27 10:20:00,31.38,31.41,31.34,31.41,117800.0,22.5942,22.6158,22.5654,22.6158,117800.0
2010-09-27 10:30:00,31.4,31.45,31.36,31.43,85300.0,22.6086,22.6446,22.5798,22.6302,85300.0
2010-09-27 10:40:00,31.44,31.52,31.43,31.5,55700.0,22.6374,22.695,22.6302,22.6806,55700.0
2010-09-27 10:50:00,31.51,31.55,31.5,31.54,67200.0,22.6878,22.7166,22.6806,22.7094,67200.0
2010-09-27 11:00:00,31.53,31.54,31.51,31.51,145700.0,22.7022,22.7094,22.6878,22.6878,145700.0
2010-09-27 11:10:00,31.51,31.55,31.48,31.48,183100.0,22.6878,22.7166,22.6662,22.6662,183100.0
2010-09-27 11:20:00,31.49,31.52,31.48,31.5,86800.0,22.6734,22.695,22.6662,22.6806,86800.0
2010-09-27 11:30:00,31.5,31.55,31.5,31.55,123500.0,22.6806,22.7166,22.6806,22.7166,123500.0
2010-09-27 11:40:00,31.55,31.63,31.54,31.61,182500.0,22.7166,22.7742,22.7094,22.7598,182500.0
2010-09-27 11:50:00,31.61,31.61,31.55,31.55,117300.0,22.7598,22.7598,22.7166,22.7166,117300.0
2010-09-27 12:00:00,31.55,31.58,31.53,31.55,88200.0,22.7166,22.7382,22.7022,22.7166,88200.0
2010-09-27 12:10:00,31.55,31.57,31.53,31.55,51400.0,22.7166,22.731,22.7022,22.7166,51400.0
2010-09-27 12:20:00,31.55,31.56,31.53,31.56,69000.0,22.7166,22.7238,22.7022,22.7238,69000.0
2010-09-27 12:30:00,31.55,31.55,31.5,31.52,32300.0,22.7166,22.7166,22.6806,22.695,32300.0
2010-09-27 12:40:00,31.52,31.53,31.5,31.53,25800.0,22.695,22.7022,22.6806,22.7022,25800.0
2010-09-27 12:50:00,31.52,31.52,31.5,31.5,31500.0,22.695,22.695,22.6806,22.6806,31500.0
2010-09-27 13:00:00,31.5,31.57,31.46,31.55,81500.0,22.6806,22.731,22.6518,22.7166,81500.0
2010-09-27 13:10:00,31.54,31.57,31.52,31.55,35500.0,22.7094,22.731,22.695,22.7166,35500.0
2010-09-27 13:20:00,31.55,31.58,31.52,31.57,43200.0,22.7166,22.7382,22.695,22.731,43200.0
2010-09-27 13:30:00,31.57,31.58,31.55,31.56,38000.0,22.731,22.7382,22.7166,22.7238,38000.0
2010-09-27 13:40:00,31.57,31.64,31.55,31.61,106300.0,22.731,22.7814,22.7166,22.7598,106300.0
2010-09-27 13:50:00,31.62,31.66,31.61,31.63,137700.0,22.767,22.7958,22.7598,22.7742,137700.0
2010-09-27 14:00:00,31.63,31.64,31.62,31.63,69900.0,22.7742,22.7814,22.767,22.7742,69900.0
2010-09-27 14:10:00,31.63,31.68,31.59,31.68,153800.0,22.7742,22.8102,22.7454,22.8102,153800.0
2010-09-27 14:20:00,31.67,31.67,31.63,31.65,95200.0,22.803,22.803,22.7742,22.7886,95200.0
2010-09-27 14:30:00,31.65,31.69,31.63,31.65,106700.0,22.7886,22.8174,22.7742,22.7886,106700.0
2010-09-27 14:40:00,31.66,31.69,31.63,31.65,113100.0,22.7958,22.8174,22.7742,22.7886,113100.0
2010-09-27 14:50:00,31.64,31.68,31.63,31.65,98000.0,22.7814,22.8102,22.7742,22.7886,98000.0
2010-09-27 15:00:00,31.65,31.65,31.58,31.6,127500.0,22.7886,22.7886,22.7382,22.7526,127500.0
2010-09-27 15:10:00,31.59,31.61,31.59,31.61,56300.0,22.7454,22.7598,22.7454,22.7598,56300.0
2010-09-27 15:20:00,31.6,31.61,31.57,31.57,94800.0,22.7526,22.7598,22.731,22.731,94800.0
2010-09-27 15:30:00,31.57,31.57,31.5,31.52,104700.0,22.731,22.731,22.6806,22.695,104700.0
2010-09-27 15:40:00,31.52,31.55,31.5,31.5,197000.0,22.695,22.7166,22.6806,22.6806,197000.0
2010-09-27 15:50:00,31.51,31.51,31.39,31.41,560300.0,22.6878,22.6878,22.6014,22.6158,560300.0
2010-09-28 09:30:00,31.62,31.63,31.45,31.6,160000.0,22.767,22.7742,22.6446,22.7526,160000.0
2010-09-28 09:40:00,31.59,31.61,31.43,31.52,219000.0,22.7454,22.7598,22.6302,22.695,219000.0
2010-09-28 09:50:00,31.52,31.57,31.46,31.5,157200.0,22.695,22.731,22.6518,22.6806,157200.0
2010-09-28 10:00:00,31.5,31.5,31.33,31.48,336600.0,22.6806,22.6806,22.5582,22.6662,336600.0
2010-09-28 10:10:00,31.48,31.62,31.44,31.56,325700.0,22.6662,22.767,22.6374,22.7238,325700.0
2010-09-28 10:20:00,31.56,31.74,31.53,31.74,117600.0,22.7238,22.8534,22.7022,22.8534,117600.0
2010-09-28 10:30:00,31.73,31.76,31.67,31.69,179300.0,22.8462,22.8678,22.803,22.8174,179300.0
2010-09-28 10:40:00,31.69,31.75,31.68,31.72,135100.0,22.8174,22.8606,22.8102,22.839,135100.0
2010-09-28 10:50:00,31.73,31.8,31.7,31.78,134000.0,22.8462,22.8966,22.8246,22.8822,134000.0
2010-09-28 11:00:00,31.77,31.85,31.77,31.82,147200.0,22.875,22.9326,22.875,22.911,147200.0
2010-09-28 11:10:00,31.81,31.86,31.79,31.86,132200.0,22.9038,22.9398,22.8894,22.9398,132200.0
2010-09-28 11:20:00,31.87,32.1,31.86,32.09,237100.0,22.947,23.1126,22.9398,23.1054,237100.0
2010-09-28 11:30:00,32.1,32.13,32.04,32.06,128200.0,23.1126,23.1342,23.0694,23.0838,128200.0
2010-09-28 11:40:00,32.06,32.09,32.0,32.0,52800.0,23.0838,23.1054,23.0406,23.0406,52800.0
2010-09-28 11:50:00,32.0,32.03,31.97,32.02,124600.0,23.0406,23.0622,23.019,23.055,124600.0
2010-09-28 12:00:00,32.01,32.06,31.98,32.04,157500.0,23.0478,23.0838,23.0262,23.0694,157500.0
2010-09-28 12:10:00,32.04,32.11,32.03,32.09,87300.0,23.0694,23.1198,23.0622,23.1054,87300.0
2010-09-28 12:20:00,32.08,32.19,32.08,32.12,184000.0,23.0982,23.1774,23.0982,23.127,184000.0
2010-09-28 12:30:00,32.12,32.15,32.07,32.13,115400.0,23.127,23.1486,23.091,23.1342,115400.0
2010-09-28 12:40:00,32.12,32.15,32.1,32.12,94300.0,23.127,23.1486,23.1126,23.127,94300.0
2010-09-28 12:50:00,32.13,32.14,32.1,32.12,61000.0,23.1342,23.1414,23.1126,23.127,61000.0
2010-09-28 13:00:00,32.13,32.14,32.01,32.04,122000.0,23.1342,23.1414,23.0478,23.0694,122000.0
2010-09-28 13:10:00,32.04,32.07,32.0,32.05,101200.0,23.0694,23.091,23.0406,23.0766,101200.0
2010-09-28 13:20:00,32.07,32.14,32.07,32.11,77000.0,23.091,23.1414,23.091,23.1198,77000.0
2010-09-28 13:30:00,32.11,32.19,32.1,32.18,92500.0,23.1198,23.1774,23.1126,23.1702,92500.0
2010-09-28 13:40:00,32.17,32.25,32.17,32.24,93300.0,23.163,23.2207,23.163,23.2135,93300.0
2010-09-28 13:50:00,32.23,32.27,32.22,32.23,107200.0,23.2063,23.2351,23.1991,23.2063,107200.0
2010-09-28 14:00:00,32.24,32.24,32.17,32.17,90600.0,23.2135,23.2135,23.163,23.163,90600.0
2010-09-28 14:10:00,32.17,32.18,32.04,32.05,95000.0,23.163,23.1702,23.0694,23.0766,95000.0
2010-09-28 14:20:00,32.05,32.07,31.97,31.97,141600.0,23.0766,23.091,23.019,23.019,141600.0
2010-09-28 14:30:00,31.98,32.02,31.94,31.97,160000.0,23.0262,23.055,22.9974,23.019,160000.0
2010-09-28 14:40:00,31.98,31.99,31.87,31.9,103900.0,23.0262,23.0334,22.947,22.9686,103900.0
2010-09-28 14:50:00,31.9,31.92,31.85,31.88,123400.0,22.9686,22.983,22.9326,22.9542,123400.0
2010-09-28 15:00:00,31.89,31.9,31.8,31.9,135700.0,22.9614,22.9686,22.8966,22.9686,135700.0
2010-09-28 15:10:00,31.9,31.93,31.86,31.92,145900.0,22.9686,22.9902,22.9398,22.983,145900.0
2010-09-28 15:20:00,31.93,31.93,31.83,31.84,82500.0,22.9902,22.9902,22.9182,22.9254,82500.0
2010-09-28 15:30:00,31.84,32.02,31.83,32.02,176600.0,22.9254,23.055,22.9182,23.055,176600.0
2010-09-28 15:40:00,32.02,32.18,32.01,32.17,756100.0,23.055,23.1702,23.0478,23.163,756100.0
2010-09-28 15:50:00,32.17,32.25,32.13,32.15,978200.0,23.163,23.2207,23.1342,23.1486,978200.0
2010-09-29 09:30:00,32.14,32.15,31.86,31.96,185000.0,23.1414,23.1486,22.9398,23.0118,185000.0
2010-09-29 09:40:00,31.95,31.95,31.79,31.8,134300.0,23.0046,23.0046,22.8894,22.8966,134300.0
2010-09-29 09:50:00,31.79,31.8,31.6,31.69,286400.0,22.8894,22.8966,22.7526,22.8174,286400.0
2010-09-29 10:00:00,31.7,31.79,31.67,31.78,297700.0,22.8246,22.8894,22.803,22.8822,297700.0
2010-09-29 10:10:00,31.78,31.83,31.71,31.71,141000.0,22.8822,22.9182,22.8318,22.8318,141000.0
2010-09-29 10:20:00,31.71,31.75,31.63,31.72,218100.0,22.8318,22.8606,22.7742,22.839,218100.0
2010-09-29 10:30:00,31.73,31.77,31.67,31.7,162600.0,22.8462,22.875,22.803,22.8246,162600.0
2010-09-29 10:40:00,31.69,31.71,31.61,31.63,100600.0,22.8174,22.8318,22.7598,22.7742,100600.0
2010-09-29 10:50:00,31.63,31.67,31.59,31.65,162500.0,22.7742,22.803,22.7454,22.7886,162500.0
2010-09-29 11:00:00,31.66,31.7,31.63,31.65,70900.0,22.7958,22.8246,22.7742,22.7886,70900.0
2010-09-29 11:10:00,31.65,31.71,31.65,31.71,74700.0,22.7886,22.8318,22.7886,22.8318,74700.0
2010-09-29 11:20:00,31.71,31.71,31.66,31.66,88500.0,22.8318,22.8318,22.7958,22.7958,88500.0
2010-09-29 11:30:00,31.67,31.76,31.65,31.73,147400.0,22.803,22.8678,22.7886,22.8462,147400.0
2010-09-29 11:40:00,31.72,31.74,31.69,31.7,126800.0,22.839,22.8534,22.8174,22.8246,126800.0
2010-09-29 11:50:00,31.69,31.73,31.69,31.72,263200.0,22.8174,22.8462,22.8174,22.839,263200.0
2010-09-29 12:00:00,31.72,31.73,31.64,31.68,103200.0,22.839,22.8462,22.7814,22.8102,103200.0
2010-09-29 12:10:00,31.68,31.68,31.65,31.65,49400.0,22.8102,22.8102,22.7886,22.7886,49400.0
2010-09-29 12:20:00,31.66,31.67,31.64,31.64,60400.0,22.7958,22.803,22.7814,22.7814,60400.0
2010-09-29 12:30:00,31.64,31.65,31.58,31.59,102700.0,22.7814,22.7886,22.7382,22.7454,102700.0
2010-09-29 12:40:00,31.6,31.61,31.54,31.58,161100.0,22.7526,22.7598,22.7094,22.7382,161100.0
2010-09-29 12:50:00,31.58,31.59,31.55,31.55,73500.0,22.7382,22.7454,22.7166,22.7166,73500.0
2010-09-29 13:00:00,31.56,31.56,31.5,31.52,117900.0,22.7238,22.7238,22.6806,22.695,117900.0
2010-09-29 13:10:00,31.53,31.55,31.48,31.52,171800.0,22.7022,22.7166,22.6662,22.695,171800.0
2010-09-29 13:20:00,31.52,31.53,31.49,31.5,100500.0,22.695,22.7022,22.6734,22.6806,100500.0
2010-09-29 13:30:00,31.5,31.51,31.46,31.47,83900.0,22.6806,22.6878,22.6518,22.659,83900.0
2010-09-29 13:40:00,31.47,31.51,31.45,31.5,67800.0,22.659,22.6878,22.6446,22.6806,67800.0
2010-09-29 13:50:00,31.5,31.55,31.49,31.54,70500.0,22.6806,22.7166,22.6734,22.7094,70500.0
2010-09-29 14:00:00,31.54,31.59,31.53,31.57,66400.0,22.7094,22.7454,22.7022,22.731,66400.0
2010-09-29 14:10:00,31.56,31.61,31.56,31.6,98500.0,22.7238,22.7598,22.7238,22.7526,98500.0
2010-09-29 14:20:00,31.6,31.62,31.59,31.61,165800.0,22.7526,22.767,22.7454,22.7598,165800.0
2010-09-29 14:30:00,31.61,31.63,31.61,31.62,29400.0,22.7598,22.7742,22.7598,22.767,29400.0
2010-09-29 14:40:00,31.63,31.67,31.6,31.6,108400.0,22.7742,22.803,22.7526,22.7526,108400.0
2010-09-29 14:50:00,31.6,31.62,31.59,31.61,101800.0,22.7526,22.767,22.7454,22.7598,101800.0
2010-09-29 15:00:00,31.6,31.62,31.5,31.51,142000.0,22.7526,22.767,22.6806,22.6878,142000.0
2010-09-29 15:10:00,31.51,31.53,31.44,31.47,166200.0,22.6878,22.7022,22.6374,22.659,166200.0
2010-09-29 15:20:00,31.47,31.51,31.47,31.5,116300.0,22.659,22.6878,22.659,22.6806,116300.0
2010-09-29 15:30:00,31.49,31.49,31.41,31.48,194800.0,22.6734,22.6734,22.6158,22.6662,194800.0
2010-09-29 15:40:00,31.47,31.49,31.4,31.48,283700.0,22.659,22.6734,22.6086,22.6662,283700.0
2010-09-29 15:50:00,31.49,31.55,31.48,31.54,391100.0,22.6734,22.7166,22.6662,22.7094,391100.0
2010-09-30 09:30:00,31.79,32.1,31.76,32.05,182600.0,22.8894,23.1126,22.8678,23.0766,182600.0
2010-09-30 09:40:00,32.06,32.32,32.04,32.32,346000.0,23.0838,23.2711,23.0694,23.2711,346000.0
2010-09-30 09:50:00,32.32,32.36,32.15,32.17,134200.0,23.2711,23.2999,23.1486,23.163,134200.0
2010-09-30 10:00:00,32.18,32.2,32.11,32.15,192700.0,23.1702,23.1846,23.1198,23.1486,192700.0
2010-09-30 10:10:00,32.15,32.23,32.1,32.18,135700.0,23.1486,23.2063,23.1126,23.1702,135700.0
2010-09-30 10:20:00,32.18,32.21,32.11,32.14,150800.0,23.1702,23.1919,23.1198,23.1414,150800.0
2010-09-30 10:30:00,32.15,32.2,32.14,32.18,107000.0,23.1486,23.1846,23.1414,23.1702,107000.0
2010-09-30 10:40:00,32.18,32.22,32.1,32.12,96800.0,23.1702,23.1991,23.1126,23.127,96800.0
2010-09-30 10:50:00,32.12,32.12,31.93,31.94,126700.0,23.127,23.127,22.9902,22.9974,126700.0
2010-09-30 11:00:00,31.95,31.95,31.84,31.85,163600.0,23.0046,23.0046,22.9254,22.9326,163600.0
2010-09-30 11:10:00,31.85,31.9,31.78,31.8,105400.0,22.9326,22.9686,22.8822,22.8966,105400.0
2010-09-30 11:20:00,31.8,31.81,31.64,31.69,144600.0,22.8966,22.9038,22.7814,22.8174,144600.0
2010-09-30 11:30:00,31.69,31.78,31.63,31.71,101500.0,22.8174,22.8822,22.7742,22.8318,101500.0
2010-09-30 11:40:00,31.71,31.74,31.65,31.7,99700.0,22.8318,22.8534,22.7886,22.8246,99700.0
2010-09-30 11:50:00,31.69,31.72,31.64,31.67,89400.0,22.8174,22.839,22.7814,22.803,89400.0
2010-09-30 12:00:00,31.67,31.68,31.54,31.6,123700.0,22.803,22.8102,22.7094,22.7526,123700.0
2010-09-30 12:10:00,31.6,31.67,31.59,31.65,67200.0,22.7526,22.803,22.7454,22.7886,67200.0
2010-09-30 12:20:00,31.65,31.68,31.62,31.64,65700.0,22.7886,22.8102,22.767,22.7814,65700.0
2010-09-30 12:30:00,31.64,31.7,31.62,31.69,42400.0,22.7814,22.8246,22.767,22.8174,42400.0
2010-09-30 12:40:00,31.69,31.7,31.65,31.67,70800.0,22.8174,22.8246,22.7886,22.803,70800.0
2010-09-30 12:50:00,31.67,31.71,31.67,31.7,99100.0,22.803,22.8318,22.803,22.8246,99100.0
2010-09-30 13:00:00,31.7,31.71,31.66,31.69,47300.0,22.8246,22.8318,22.7958,22.8174,47300.0
2010-09-30 13:10:00,31.7,31.71,31.64,31.65,49100.0,22.8246,22.8318,22.7814,22.7886,49100.0
2010-09-30 13:20:00,31.66,31.68,31.61,31.67,95500.0,22.7958,22.8102,22.7598,22.803,95500.0
2010-09-30 13:30:00,31.67,31.7,31.65,31.68,99400.0,22.803,22.8246,22.7886,22.8102,99400.0
2010-09-30 13:40:00,31.67,31.68,31.64,31.65,49300.0,22.803,22.8102,22.7814,22.7886,49300.0
2010-09-30 13:50:00,31.65,31.67,31.62,31.63,49500.0,22.7886,22.803,22.767,22.7742,49500.0
2010-09-30 14:00:00,31.64,31.67,31.62,31.62,64100.0,22.7814,22.803,22.767,22.767,64100.0
2010-09-30 14:10:00,31.62,31.62,31.54,31.59,129200.0,22.767,22.767,22.7094,22.7454,129200.0
2010-09-30 14:20:00,31.6,31.63,31.6,31.61,71100.0,22.7526,22.7742,22.7526,22.7598,71100.0
2010-09-30 14:30:00,31.62,31.67,31.59,31.64,86300.0,22.767,22.803,22.7454,22.7814,86300.0
2010-09-30 14:40:00,31.64,31.74,31.64,31.69,87300.0,22.7814,22.8534,22.7814,22.8174,87300.0
2010-09-30 14:50:00,31.69,31.73,31.67,31.67,171500.0,22.8174,22.8462,22.803,22.803,171500.0
2010-09-30 15:00:00,31.68,31.7,31.63,31.69,137400.0,22.8102,22.8246,22.7742,22.8174,137400.0
2010-09-30 15:10:00,31.69,31.69,31.56,31.63,130900.0,22.8174,22.8174,22.7238,22.7742,130900.0
2010-09-30 15:20:00,31.62,31.66,31.6,31.66,126600.0,22.767,22.7958,22.7526,22.7958,126600.0
2010-09-30 15:30:00,31.67,31.69,31.62,31.66,300700.0,22.803,22.8174,22.767,22.7958,300700.0
2010-09-30 15:40:00,31.66,31.71,31.56,31.6,272100.0,22.7958,22.8318,22.7238,22.7526,272100.0
2010-09-30 15:50:00,31.61,31.63,31.55,31.55,580800.0,22.7598,22.7742,22.7166,22.7166,580800.0
2010-10-01 09:30:00,31.89,32.03,31.75,31.77,173400.0,22.9614,23.0622,22.8606,22.875,173400.0
2010-10-01 09:40:00,31.77,31.79,31.64,31.68,80200.0,22.875,22.8894,22.7814,22.8102,80200.0
2010-10-01 09:50:00,31.69,31.79,31.6,31.63,138000.0,22.8174,22.8894,22.7526,22.7742,138000.0
2010-10-01 10:00:00,31.64,31.66,31.47,31.51,114400.0,22.7814,22.7958,22.659,22.6878,114400.0
2010-10-01 10:10:00,31.51,31.59,31.51,31.54,135500.0,22.6878,22.7454,22.6878,22.7094,135500.0
2010-10-01 10:20:00,31.54,31.55,31.31,31.38,178900.0,22.7094,22.7166,22.5438,22.5942,178900.0
2010-10-01 10:30:00,31.38,31.42,31.32,31.38,222100.0,22.5942,22.623,22.551,22.5942,222100.0
2010-10-01 10:40:00,31.39,31.45,31.36,31.42,98300.0,22.6014,22.6446,22.5798,22.623,98300.0
2010-10-01 10:50:00,31.41,31.47,31.39,31.43,72300.0,22.6158,22.659,22.6014,22.6302,72300.0
2010-10-01 11:00:00,31.43,31.46,31.39,31.44,76000.0,22.6302,22.6518,22.6014,22.6374,76000.0
2010-10-01 11:10:00,31.43,31.48,31.4,31.43,84200.0,22.6302,22.6662,22.6086,22.6302,84200.0
2010-10-01 11:20:00,31.44,31.5,31.44,31.48,126900.0,22.6374,22.6806,22.6374,22.6662,126900.0
2010-10-01 11:30:00,31.47,31.54,31.44,31.51,85000.0,22.659,22.7094,22.6374,22.6878,85000.0
2010-10-01 11:40:00,31.51,31.57,31.51,31.51,57300.0,22.6878,22.731,22.6878,22.6878,57300.0
2010-10-01 11:50:00,31.51,31.54,31.48,31.52,34900.0,22.6878,22.7094,22.6662,22.695,34900.0
2010-10-01 12:00:00,31.52,31.55,31.49,31.54,45300.0,22.695,22.7166,22.6734,22.7094,45300.0
2010-10-01 12:10:00,31.54,31.55,31.45,31.48,65500.0,22.7094,22.7166,22.6446,22.6662,65500.0
2010-10-01 12:20:00,31.48,31.5,31.46,31.49,50400.0,22.6662,22.6806,22.6518,22.6734,50400.0
2010-10-01 12:30:00,31.49,31.5,31.48,31.5,34800.0,22.6734,22.6806,22.6662,22.6806,34800.0
2010-10-01 12:40:00,31.49,31.5,31.48,31.49,27600.0,22.6734,22.6806,22.6662,22.6734,27600.0
2010-10-01 12:50:00,31.5,31.53,31.49,31.51,47800.0,22.6806,22.7022,22.6734,22.6878,47800.0
2010-10-01 13:00:00,31.5,31.56,31.48,31.54,58200.0,22.6806,22.7238,22.6662,22.7094,58200.0
2010-10-01 13:10:00,31.54,31.62,31.53,31.59,92500.0,22.7094,22.767,22.7022,22.7454,92500.0
2010-10-01 13:20:00,31.59,31.61,31.56,31.6,61500.0,22.7454,22.7598,22.7238,22.7526,61500.0
2010-10-01 13:30:00,31.6,31.64,31.58,31.6,66200.0,22.7526,22.7814,22.7382,22.7526,66200.0
2010-10-01 13:40:00,31.6,31.6,31.55,31.56,42800.0,22.7526,22.7526,22.7166,22.7238,42800.0
2010-10-01 13:50:00,31.57,31.62,31.53,31.62,57800.0,22.731,22.767,22.7022,22.767,57800.0
2010-10-01 14:00:00,31.62,31.67,31.6,31.64,331300.0,22.767,22.803,22.7526,22.7814,331300.0
2010-10-01 14:10:00,31.64,31.72,31.64,31.67,64600.0,22.7814,22.839,22.7814,22.803,64600.0
2010-10-01 14:20:00,31.68,31.7,31.63,31.68,111000.0,22.8102,22.8246,22.7742,22.8102,111000.0
2010-10-01 14:30:00,31.68,31.72,31.67,31.68,87100.0,22.8102,22.839,22.803,22.8102,87100.0
2010-10-01 14:40:00,31.67,31.68,31.61,31.63,45900.0,22.803,22.8102,22.7598,22.7742,45900.0
2010-10-01 14:50:00,31.63,31.65,31.61,31.63,33000.0,22.7742,22.7886,22.7598,22.7742,33000.0
2010-10-01 15:00:00,31.63,31.66,31.62,31.65,91100.0,22.7742,22.7958,22.767,22.7886,91100.0
2010-10-01 15:10:00,31.64,31.66,31.58,31.6,139200.0,22.7814,22.7958,22.7382,22.7526,139200.0
2010-10-01 15:20:00,31.6,31.62,31.49,31.49,172500.0,22.7526,22.767,22.6734,22.6734,172500.0
2010-10-01 15:30:00,31.49,31.55,31.49,31.53,160200.0,22.6734,22.7166,22.6734,22.7022,160200.0
2010-10-01 15:40:00,31.53,31.56,31.5,31.51,192200.0,22.7022,22.7238,22.6806,22.6878,192200.0
2010-10-01 15:50:00,31.52,31.57,31.5,31.56,278200.0,22.695,22.731,22.6806,22.7238,278200.0
2010-10-04 09:30:00,31.95,32.05,31.71,31.96,222800.0,23.0046,23.0766,22.8318,23.0118,222800.0
2010-10-04 09:40:00,31.97,32.03,31.83,31.9,136100.0,23.019,23.0622,22.9182,22.9686,136100.0
2010-10-04 09:50:00,31.9,31.92,31.82,31.87,127400.0,22.9686,22.983,22.911,22.947,127400.0
2010-10-04 10:00:00,31.88,32.03,31.8,31.97,174000.0,22.9542,23.0622,22.8966,23.019,174000.0
2010-10-04 10:10:00,31.97,32.07,31.96,32.03,94400.0,23.019,23.091,23.0118,23.0622,94400.0
2010-10-04 10:20:00,32.03,32.03,31.97,32.0,85600.0,23.0622,23.0622,23.019,23.0406,85600.0
2010-10-04 10:30:00,31.99,32.05,31.92,31.94,88300.0,23.0334,23.0766,22.983,22.9974,88300.0
2010-10-04 10:40:00,31.95,31.95,31.85,31.86,102300.0,23.0046,23.0046,22.9326,22.9398,102300.0
2010-10-04 10:50:00,31.85,31.93,31.85,31.9,71300.0,22.9326,22.9902,22.9326,22.9686,71300.0
2010-10-04 11:00:00,31.9,31.91,31.83,31.86,86000.0,22.9686,22.9758,22.9182,22.9398,86000.0
2010-10-04 11:10:00,31.86,31.89,31.82,31.85,80900.0,22.9398,22.9614,22.911,22.9326,80900.0
2010-10-04 11:20:00,31.85,31.85,31.78,31.83,80600.0,22.9326,22.9326,22.8822,22.9182,80600.0
2010-10-04 11:30:00,31.82,31.82,31.75,31.78,46100.0,22.911,22.911,22.8606,22.8822,46100.0
2010-10-04 11:40:00,31.78,31.8,31.75,31.8,55700.0,22.8822,22.8966,22.8606,22.8966,55700.0
2010-10-04 11:50:00,31.8,31.81,31.69,31.7,156400.0,22.8966,22.9038,22.8174,22.8246,156400.0
2010-10-04 12:00:00,31.7,31.72,31.59,31.62,111600.0,22.8246,22.839,22.7454,22.767,111600.0
2010-10-04 12:10:00,31.62,31.64,31.56,31.62,69300.0,22.767,22.7814,22.7238,22.767,69300.0
2010-10-04 12:20:00,31.62,31.63,31.6,31.61,53000.0,22.767,22.7742,22.7526,22.7598,53000.0
2010-10-04 12:30:00,31.61,31.65,31.59,31.61,46700.0,22.7598,22.7886,22.7454,22.7598,46700.0
2010-10-04 12:40:00,31.62,31.65,31.58,31.64,53100.0,22.767,22.7886,22.7382,22.7814,53100.0
2010-10-04 12:50:00,31.64,31.65,31.57,31.6,39700.0,22.7814,22.7886,22.731,22.7526,39700.0
2010-10-04 13:00:00,31.61,31.62,31.57,31.59,52300.0,22.7598,22.767,22.731,22.7454,52300.0
2010-10-04 13:10:00,31.59,31.59,31.53,31.54,38400.0,22.7454,22.7454,22.7022,22.7094,38400.0
2010-10-04 13:20:00,31.54,31.59,31.54,31.55,42700.0,22.7094,22.7454,22.7094,22.7166,42700.0
2010-10-04 13:30:00,31.56,31.58,31.52,31.56,90300.0,22.7238,22.7382,22.695,22.7238,90300.0
2010-10-04 13:40:00,31.56,31.65,31.56,31.64,81500.0,22.7238,22.7886,22.7238,22.7814,81500.0
2010-10-04 13:50:00,31.64,31.67,31.63,31.67,54700.0,22.7814,22.803,22.7742,22.803,54700.0
2010-10-04 14:00:00,31.67,31.71,31.66,31.69,82700.0,22.803,22.8318,22.7958,22.8174,82700.0
2010-10-04 14:10:00,31.69,31.71,31.65,31.65,51600.0,22.8174,22.8318,22.7886,22.7886,51600.0
2010-10-04 14:20:00,31.65,31.68,31.59,31.65,74600.0,22.7886,22.8102,22.7454,22.7886,74600.0
2010-10-04 14:30:00,31.64,31.68,31.6,31.65,44500.0,22.7814,22.8102,22.7526,22.7886,44500.0
2010-10-04 14:40:00,31.65,31.67,31.63,31.65,39200.0,22.7886,22.803,22.7742,22.7886,39200.0
2010-10-04 14:50:00,31.65,31.67,31.63,31.64,59400.0,22.7886,22.803,22.7742,22.7814,59400.0
2010-10-04 15:00:00,31.64,31.71,31.63,31.65,76000.0,22.7814,22.8318,22.7742,22.7886,76000.0
2010-10-04 15:10:00,31.65,31.68,31.61,31.66,80700.0,22.7886,22.8102,22.7598,22.7958,80700.0
2010-10-04 15:20:00,31.65,31.7,31.64,31.67,110200.0,22.7886,22.8246,22.7814,22.803,110200.0
2010-10-04 15:30:00,31.68,31.71,31.64,31.67,145600.0,22.8102,22.8318,22.7814,22.803,145600.0
2010-10-04 15:40:00,31.67,31.72,31.66,31.67,105300.0,22.803,22.839,22.7958,22.803,105300.0
2010-10-04 15:50:00,31.67,31.71,31.63,31.7,268700.0,22.803,22.8318,22.7742,22.8246,268700.0
2010-10-05 09:30:00,32.04,32.07,31.62,31.63,241000.0,23.0694,23.091,22.767,22.7742,241000.0
2010-10-05 09:40:00,31.63,31.92,31.54,31.9,120200.0,22.7742,22.983,22.7094,22.9686,120200.0
2010-10-05 09:50:00,31.9,32.02,31.84,32.01,116900.0,22.9686,23.055,22.9254,23.0478,116900.0
2010-10-05 10:00:00,32.0,32.04,31.86,31.91,165100.0,23.0406,23.0694,22.9398,22.9758,165100.0
2010-10-05 10:10:00,31.91,31.95,31.88,31.92,77700.0,22.9758,23.0046,22.9542,22.983,77700.0
2010-10-05 10:20:00,31.92,31.97,31.86,31.94,95000.0,22.983,23.019,22.9398,22.9974,95000.0
2010-10-05 10:30:00,31.94,32.03,31.93,32.0,108900.0,22.9974,23.0622,22.9902,23.0406,108900.0
2010-10-05 10:40:00,32.0,32.12,32.0,32.11,106200.0,23.0406,23.127,23.0406,23.1198,106200.0
2010-10-05 10:50:00,32.1,32.16,32.08,32.09,122900.0,23.1126,23.1558,23.0982,23.1054,122900.0
2010-10-05 11:00:00,32.1,32.18,32.09,32.15,127600.0,23.1126,23.1702,23.1054,23.1486,127600.0
2010-10-05 11:10:00,32.14,32.17,32.13,32.15,82700.0,23.1414,23.163,23.1342,23.1486,82700.0
2010-10-05 11:20:00,32.15,32.16,32.1,32.11,77800.0,23.1486,23.1558,23.1126,23.1198,77800.0
2010-10-05 11:30:00,32.11,32.23,32.1,32.23,88100.0,23.1198,23.2063,23.1126,23.2063,88100.0
2010-10-05 11:40:00,32.23,32.25,32.19,32.22,78600.0,23.2063,23.2207,23.1774,23.1991,78600.0
2010-10-05 11:50:00,32.22,32.22,32.13,32.14,74400.0,23.1991,23.1991,23.1342,23.1414,74400.0
2010-10-05 12:00:00,32.13,32.16,32.08,32.08,78300.0,23.1342,23.1558,23.0982,23.0982,78300.0
2010-10-05 12:10:00,32.09,32.15,32.08,32.13,56700.0,23.1054,23.1486,23.0982,23.1342,56700.0
2010-10-05 12:20:00,32.14,32.14,32.08,32.11,85500.0,23.1414,23.1414,23.0982,23.1198,85500.0
2010-10-05 12:30:00,32.11,32.2,32.09,32.2,100500.0,23.1198,23.1846,23.1054,23.1846,100500.0
2010-10-05 12:40:00,32.19,32.3,32.18,32.3,74000.0,23.1774,23.2567,23.1702,23.2567,74000.0
2010-10-05 12:50:00,32.29,32.35,32.29,32.35,70000.0,23.2495,23.2927,23.2495,23.2927,70000.0
2010-10-05 13:00:00,32.34,32.38,32.32,32.36,107100.0,23.2855,23.3143,23.2711,23.2999,107100.0
2010-10-05 13:10:00,32.36,32.41,32.36,32.38,75600.0,23.2999,23.3359,23.2999,23.3143,75600.0
2010-10-05 13:20:00,32.38,32.42,32.32,32.33,93600.0,23.3143,23.3431,23.2711,23.2783,93600.0
2010-10-05 13:30:00,32.33,32.34,32.26,32.29,47100.0,23.2783,23.2855,23.2279,23.2495,47100.0
2010-10-05 13:40:00,32.29,32.33,32.25,32.25,42400.0,23.2495,23.2783,23.2207,23.2207,42400.0
2010-10-05 13:50:00,32.26,32.31,32.25,32.27,57100.0,23.2279,23.2639,23.2207,23.2351,57100.0
2010-10-05 14:00:00,32.27,32.34,32.27,32.3,52800.0,23.2351,23.2855,23.2351,23.2567,52800.0
2010-10-05 14:10:00,32.3,32.31,32.26,32.27,64300.0,23.2567,23.2639,23.2279,23.2351,64300.0
2010-10-05 14:20:00,32.27,32.29,32.25,32.26,74800.0,23.2351,23.2495,23.2207,23.2279,74800.0
2010-10-05 14:30:00,32.27,32.29,32.22,32.25,94300.0,23.2351,23.2495,23.1991,23.2207,94300.0
2010-10-05 14:40:00,32.25,32.31,32.22,32.29,42600.0,23.2207,23.2639,23.1991,23.2495,42600.0
2010-10-05 14:50:00,32.29,32.35,32.27,32.34,75500.0,23.2495,23.2927,23.2351,23.2855,75500.0
2010-10-05 15:00:00,32.35,32.4,32.35,32.39,99000.0,23.2927,23.3287,23.2927,23.3215,99000.0
2010-10-05 15:10:00,32.39,32.42,32.36,32.38,175400.0,23.3215,23.3431,23.2999,23.3143,175400.0
2010-10-05 15:20:00,32.39,32.45,32.38,32.43,166100.0,23.3215,23.3647,23.3143,23.3503,166100.0
2010-10-05 15:30:00,32.44,32.44,32.38,32.43,170900.0,23.3575,23.3575,23.3143,23.3503,170900.0
2010-10-05 15:40:00,32.43,32.49,32.41,32.44,349200.0,23.3503,23.3935,23.3359,23.3575,349200.0
2010-10-05 15:50:00,32.45,32.45,32.37,32.38,353600.0,23.3647,23.3647,23.3071,23.3143,353600.0
2010-10-06 09:30:00,32.3,32.36,32.14,32.24,129600.0,23.2567,23.2999,23.1414,23.2135,129600.0
2010-10-06 09:40:00,32.24,32.27,32.04,32.08,172100.0,23.2135,23.2351,23.0694,23.0982,172100.0
2010-10-06 09:50:00,32.09,32.2,32.09,32.14,126100.0,23.1054,23.1846,23.1054,23.1414,126100.0
2010-10-06 10:00:00,32.15,32.23,32.15,32.16,72100.0,23.1486,23.2063,23.1486,23.1558,72100.0
2010-10-06 10:10:00,32.16,32.16,32.05,32.07,161600.0,23.1558,23.1558,23.0766,23.091,161600.0
2010-10-06 10:20:00,32.08,32.19,32.07,32.18,76400.0,23.0982,23.1774,23.091,23.1702,76400.0
2010-10-06 10:30:00,32.18,32.2,32.07,32.07,104200.0,23.1702,23.1846,23.091,23.091,104200.0
2010-10-06 10:40:00,32.08,32.15,32.07,32.1,74300.0,23.0982,23.1486,23.091,23.1126,74300.0
2010-10-06 10:50:00,32.11,32.15,32.03,32.06,117700.0,23.1198,23.1486,23.0622,23.0838,117700.0
2010-10-06 11:00:00,32.06,32.12,32.06,32.11,67000.0,23.0838,23.127,23.0838,23.1198,67000.0
2010-10-06 11:10:00,32.1,32.12,32.0,32.0,59100.0,23.1126,23.127,23.0406,23.0406,59100.0
2010-10-06 11:20:00,32.01,32.08,32.0,32.07,81800.0,23.0478,23.0982,23.0406,23.091,81800.0
2010-10-06 11:30:00,32.07,32.07,32.04,32.05,61000.0,23.091,23.091,23.0694,23.0766,61000.0
2010-10-06 11:40:00,32.05,32.06,31.99,32.0,45800.0,23.0766,23.0838,23.0334,23.0406,45800.0
2010-10-06 11:50:00,32.0,32.06,32.0,32.04,65800.0,23.0406,23.0838,23.0406,23.0694,65800.0
2010-10-06 12:00:00,32.04,32.1,32.04,32.1,114400.0,23.0694,23.1126,23.0694,23.1126,114400.0
2010-10-06 12:10:00,32.1,32.11,32.07,32.11,80200.0,23.1126,23.1198,23.091,23.1198,80200.0
2010-10-06 12:20:00,32.11,32.14,32.09,32.1,61400.0,23.1198,23.1414,23.1054,23.1126,61400.0
2010-10-06 12:30:00,32.1,32.14,32.09,32.12,41000.0,23.1126,23.1414,23.1054,23.127,41000.0
2010-10-06 12:40:00,32.12,32.13,32.06,32.07,48700.0,23.127,23.1342,23.0838,23.091,48700.0
2010-10-06 12:50:00,32.07,32.07,31.96,31.98,83500.0,23.091,23.091,23.0118,23.0262,83500.0
2010-10-06 13:00:00,31.98,31.99,31.95,31.95,72400.0,23.0262,23.0334,23.0046,23.0046,72400.0
2010-10-06 13:10:00,31.96,31.97,31.9,31.9,102200.0,23.0118,23.019,22.9686,22.9686,102200.0
2010-10-06 13:20:00,31.9,31.91,31.84,31.9,109800.0,22.9686,22.9758,22.9254,22.9686,109800.0
2010-10-06 13:30:00,31.9,31.96,31.89,31.94,53300.0,22.9686,23.0118,22.9614,22.9974,53300.0
2010-10-06 13:40:00,31.93,31.94,31.91,31.93,34900.0,22.9902,22.9974,22.9758,22.9902,34900.0
2010-10-06 13:50:00,31.93,31.96,31.92,31.96,41800.0,22.9902,23.0118,22.983,23.0118,41800.0
2010-10-06 14:00:00,31.96,31.99,31.95,31.97,65200.0,23.0118,23.0334,23.0046,23.019,65200.0
2010-10-06 14:10:00,31.98,31.98,31.92,31.96,47000.0,23.0262,23.0262,22.983,23.0118,47000.0
2010-10-06 14:20:00,31.96,31.99,31.95,31.98,78300.0,23.0118,23.0334,23.0046,23.0262,78300.0
2010-10-06 14:30:00,31.98,32.0,31.97,31.98,51700.0,23.0262,23.0406,23.019,23.0262,51700.0
2010-10-06 14:40:00,31.99,31.99,31.96,31.98,52100.0,23.0334,23.0334,23.0118,23.0262,52100.0
2010-10-06 14:50:00,31.98,31.99,31.96,31.98,65500.0,23.0262,23.0334,23.0118,23.0262,65500.0
2010-10-06 15:00:00,31.98,31.99,31.96,31.96,55500.0,23.0262,23.0334,23.0118,23.0118,55500.0
2010-10-06 15:10:00,31.97,31.99,31.95,31.98,64500.0,23.019,23.0334,23.0046,23.0262,64500.0
2010-10-06 15:20:00,31.98,32.04,31.96,32.04,124400.0,23.0262,23.0694,23.0118,23.0694,124400.0
2010-10-06 15:30:00,32.03,32.05,31.99,32.05,107500.0,23.0622,23.0766,23.0334,23.0766,107500.0
2010-10-06 15:40:00,32.05,32.11,32.04,32.1,165800.0,23.0766,23.1198,23.0694,23.1126,165800.0
2010-10-06 15:50:00,32.1,32.11,32.09,32.1,197600.0,23.1126,23.1198,23.1054,23.1126,197600.0
2010-10-07 09:30:00,32.22,32.47,32.17,32.42,129900.0,23.1991,23.3791,23.163,23.3431,129900.0
2010-10-07 09:40:00,32.42,32.43,32.25,32.25,79700.0,23.3431,23.3503,23.2207,23.2207,79700.0
2010-10-07 09:50:00,32.25,32.32,32.2,32.29,73600.0,23.2207,23.2711,23.1846,23.2495,73600.0
2010-10-07 10:00:00,32.27,32.33,32.24,32.33,110400.0,23.2351,23.2783,23.2135,23.2783,110400.0
2010-10-07 10:10:00,32.32,32.36,32.26,32.31,67400.0,23.2711,23.2999,23.2279,23.2639,67400.0
2010-10-07 10:20:00,32.31,32.38,32.3,32.38,74300.0,23.2639,23.3143,23.2567,23.3143,74300.0
2010-10-07 10:30:00,32.38,32.39,32.35,32.38,50300.0,23.3143,23.3215,23.2927,23.3143,50300.0
2010-10-07 10:40:00,32.37,32.37,32.27,32.31,52000.0,23.3071,23.3071,23.2351,23.2639,52000.0
2010-10-07 10:50:00,32.32,32.35,32.31,32.34,35300.0,23.2711,23.2927,23.2639,23.2855,35300.0
2010-10-07 11:00:00,32.33,32.38,32.29,32.31,70600.0,23.2783,23.3143,23.2495,23.2639,70600.0
2010-10-07 11:10:00,32.31,32.35,32.29,32.29,38600.0,23.2639,23.2927,23.2495,23.2495,38600.0
2010-10-07 11:20:00,32.29,32.3,32.23,32.23,27800.0,23.2495,23.2567,23.2063,23.2063,27800.0
2010-10-07 11:30:00,32.23,32.31,32.23,32.28,89500.0,23.2063,23.2639,23.2063,23.2423,89500.0
2010-10-07 11:40:00,32.27,32.29,32.25,32.25,40700.0,23.2351,23.2495,23.2207,23.2207,40700.0
2010-10-07 11:50:00,32.25,32.27,32.23,32.26,67800.0,23.2207,23.2351,23.2063,23.2279,67800.0
2010-10-07 12:00:00,32.27,32.27,32.23,32.26,63400.0,23.2351,23.2351,23.2063,23.2279,63400.0
2010-10-07 12:10:00,32.26,32.27,32.21,32.21,42100.0,23.2279,23.2351,23.1919,23.1919,42100.0
2010-10-07 12:20:00,32.21,32.23,32.18,32.19,88500.0,23.1919,23.2063,23.1702,23.1774,88500.0
2010-10-07 12:30:00,32.19,32.19,32.07,32.11,85700.0,23.1774,23.1774,23.091,23.1198,85700.0
2010-10-07 12:40:00,32.1,32.13,32.08,32.12,39800.0,23.1126,23.1342,23.0982,23.127,39800.0
2010-10-07 12:50:00,32.12,32.15,32.12,32.15,31700.0,23.127,23.1486,23.127,23.1486,31700.0
2010-10-07 13:00:00,32.14,32.15,32.11,32.15,62900.0,23.1414,23.1486,23.1198,23.1486,62900.0
2010-10-07 13:10:00,32.14,32.19,32.14,32.14,47800.0,23.1414,23.1774,23.1414,23.1414,47800.0
2010-10-07 13:20:00,32.14,32.16,32.12,32.14,74100.0,23.1414,23.1558,23.127,23.1414,74100.0
2010-10-07 13:30:00,32.13,32.16,32.1,32.13,51800.0,23.1342,23.1558,23.1126,23.1342,51800.0
2010-10-07 13:40:00,32.14,32.17,32.12,32.15,52400.0,23.1414,23.163,23.127,23.1486,52400.0
2010-10-07 13:50:00,32.15,32.24,32.14,32.24,84500.0,23.1486,23.2135,23.1414,23.2135,84500.0
2010-10-07 14:00:00,32.24,32.25,32.22,32.25,91500.0,23.2135,23.2207,23.1991,23.2207,91500.0
2010-10-07 14:10:00,32.25,32.27,32.23,32.25,123500.0,23.2207,23.2351,23.2063,23.2207,123500.0
2010-10-07 14:20:00,32.26,32.3,32.25,32.26,41300.0,23.2279,23.2567,23.2207,23.2279,41300.0
2010-10-07 14:30:00,32.25,32.28,32.24,32.27,62100.0,23.2207,23.2423,23.2135,23.2351,62100.0
2010-10-07 14:40:00,32.27,32.28,32.23,32.24,37300.0,23.2351,23.2423,23.2063,23.2135,37300.0
2010-10-07 14:50:00,32.24,32.29,32.21,32.27,90800.0,23.2135,23.2495,23.1919,23.2351,90800.0
2010-10-07 15:00:00,32.27,32.28,32.22,32.26,94500.0,23.2351,23.2423,23.1991,23.2279,94500.0
2010-10-07 15:10:00,32.26,32.27,32.22,32.24,72900.0,23.2279,23.2351,23.1991,23.2135,72900.0
2010-10-07 15:20:00,32.23,32.25,32.19,32.21,79900.0,23.2063,23.2207,23.1774,23.1919,79900.0
2010-10-07 15:30:00,32.2,32.22,32.17,32.22,125900.0,23.1846,23.1991,23.163,23.1991,125900.0
2010-10-07 15:40:00,32.22,32.25,32.21,32.22,117000.0,23.1991,23.2207,23.1919,23.1991,117000.0
2010-10-07 15:50:00,32.22,32.22,32.16,32.2,279300.0,23.1991,23.1991,23.1558,23.1846,279300.0
2010-10-08 09:30:00,32.31,32.37,32.2,32.32,96100.0,23.2639,23.3071,23.1846,23.2711,96100.0
2010-10-08 09:40:00,32.34,32.34,32.22,32.25,70800.0,23.2855,23.2855,23.1991,23.2207,70800.0
2010-10-08 09:50:00,32.25,32.39,32.23,32.36,118200.0,23.2207,23.3215,23.2063,23.2999,118200.0
2010-10-08 10:00:00,32.36,32.38,32.28,32.28,58500.0,23.2999,23.3143,23.2423,23.2423,58500.0
2010-10-08 10:10:00,32.28,32.34,32.23,32.23,59200.0,23.2423,23.2855,23.2063,23.2063,59200.0
2010-10-08 10:20:00,32.24,32.26,32.2,32.21,43700.0,23.2135,23.2279,23.1846,23.1919,43700.0
2010-10-08 10:30:00,32.21,32.25,32.19,32.25,41700.0,23.1919,23.2207,23.1774,23.2207,41700.0
2010-10-08 10:40:00,32.25,32.27,32.23,32.23,59700.0,23.2207,23.2351,23.2063,23.2063,59700.0
2010-10-08 10:50:00,32.22,32.31,32.22,32.3,57500.0,23.1991,23.2639,23.1991,23.2567,57500.0
2010-10-08 11:00:00,32.31,32.33,32.25,32.25,46100.0,23.2639,23.2783,23.2207,23.2207,46100.0
2010-10-08 11:10:00,32.25,32.37,32.23,32.33,67800.0,23.2207,23.3071,23.2063,23.2783,67800.0
2010-10-08 11:20:00,32.34,32.39,32.32,32.36,49500.0,23.2855,23.3215,23.2711,23.2999,49500.0
2010-10-08 11:30:00,32.37,32.4,32.35,32.36,68800.0,23.3071,23.3287,23.2927,23.2999,68800.0
2010-10-08 11:40:00,32.35,32.4,32.35,32.4,52100.0,23.2927,23.3287,23.2927,23.3287,52100.0
2010-10-08 11:50:00,32.4,32.47,32.39,32.47,48000.0,23.3287,23.3791,23.3215,23.3791,48000.0
2010-10-08 12:00:00,32.47,32.48,32.43,32.45,40300.0,23.3791,23.3863,23.3503,23.3647,40300.0
2010-10-08 12:10:00,32.45,32.49,32.45,32.46,30500.0,23.3647,23.3935,23.3647,23.3719,30500.0
2010-10-08 12:20:00,32.47,32.47,32.41,32.42,52300.0,23.3791,23.3791,23.3359,23.3431,52300.0
2010-10-08 12:30:00,32.41,32.47,32.4,32.46,43600.0,23.3359,23.3791,23.3287,23.3719,43600.0
2010-10-08 12:40:00,32.46,32.51,32.46,32.5,54700.0,23.3719,23.4079,23.3719,23.4007,54700.0
2010-10-08 12:50:00,32.49,32.49,32.47,32.47,15700.0,23.3935,23.3935,23.3791,23.3791,15700.0
2010-10-08 13:00:00,32.48,32.5,32.46,32.48,35000.0,23.3863,23.4007,23.3719,23.3863,35000.0
2010-10-08 13:10:00,32.47,32.52,32.46,32.51,48400.0,23.3791,23.4151,23.3719,23.4079,48400.0
2010-10-08 13:20:00,32.51,32.54,32.47,32.49,49600.0,23.4079,23.4295,23.3791,23.3935,49600.0
2010-10-08 13:30:00,32.5,32.5,32.44,32.45,17600.0,23.4007,23.4007,23.3575,23.3647,17600.0
2010-10-08 13:40:00,32.45,32.46,32.38,32.39,31600.0,23.3647,23.3719,23.3143,23.3215,31600.0
2010-10-08 13:50:00,32.4,32.45,32.38,32.4,27700.0,23.3287,23.3647,23.3143,23.3287,27700.0
2010-10-08 14:00:00,32.4,32.4,32.32,32.36,46800.0,23.3287,23.3287,23.2711,23.2999,46800.0
2010-10-08 14:10:00,32.36,32.37,32.33,32.36,24100.0,23.2999,23.3071,23.2783,23.2999,24100.0
2010-10-08 14:20:00,32.37,32.45,32.36,32.42,53000.0,23.3071,23.3647,23.2999,23.3431,53000.0
2010-10-08 14:30:00,32.43,32.44,32.4,32.43,27600.0,23.3503,23.3575,23.3287,23.3503,27600.0
2010-10-08 14:40:00,32.44,32.46,32.41,32.42,56600.0,23.3575,23.3719,23.3359,23.3431,56600.0
2010-10-08 14:50:00,32.42,32.42,32.36,32.37,31600.0,23.3431,23.3431,23.2999,23.3071,31600.0
2010-10-08 15:00:00,32.37,32.46,32.37,32.46,41300.0,23.3071,23.3719,23.3071,23.3719,41300.0
2010-10-08 15:10:00,32.46,32.46,32.43,32.44,79700.0,23.3719,23.3719,23.3503,23.3575,79700.0
2010-10-08 15:20:00,32.45,32.45,32.4,32.41,64100.0,23.3647,23.3647,23.3287,23.3359,64100.0
2010-10-08 15:30:00,32.41,32.49,32.41,32.47,82200.0,23.3359,23.3935,23.3359,23.3791,82200.0
2010-10-08 15:40:00,32.48,32.54,32.46,32.48,176900.0,23.3863,23.4295,23.3719,23.3863,176900.0
2010-10-08 15:50:00,32.47,32.48,32.39,32.41,193500.0,23.3791,23.3863,23.3215,23.3359,193500.0
2010-10-11 09:30:00,32.4,32.42,32.37,32.4,69400.0,23.3287,23.3431,23.3071,23.3287,69400.0
2010-10-11 09:40:00,32.4,32.44,32.38,32.43,47200.0,23.3287,23.3575,23.3143,23.3503,47200.0
2010-10-11 09:50:00,32.43,32.5,32.4,32.45,25600.0,23.3503,23.4007,23.3287,23.3647,25600.0
2010-10-11 10:00:00,32.44,32.52,32.44,32.51,32800.0,23.3575,23.4151,23.3575,23.4079,32800.0
2010-10-11 10:10:00,32.51,32.51,32.41,32.41,48900.0,23.4079,23.4079,23.3359,23.3359,48900.0
2010-10-11 10:20:00,32.41,32.48,32.41,32.47,32300.0,23.3359,23.3863,23.3359,23.3791,32300.0
2010-10-11 10:30:00,32.47,32.5,32.43,32.44,48600.0,23.3791,23.4007,23.3503,23.3575,48600.0
2010-10-11 10:40:00,32.45,32.45,32.38,32.42,39500.0,23.3647,23.3647,23.3143,23.3431,39500.0
2010-10-11 10:50:00,32.41,32.43,32.39,32.41,14500.0,23.3359,23.3503,23.3215,23.3359,14500.0
2010-10-11 11:00:00,32.42,32.44,32.37,32.41,21200.0,23.3431,23.3575,23.3071,23.3359,21200.0
2010-10-11 11:10:00,32.42,32.47,32.41,32.45,21100.0,23.3431,23.3791,23.3359,23.3647,21100.0
2010-10-11 11:20:00,32.45,32.52,32.45,32.5,32400.0,23.3647,23.4151,23.3647,23.4007,32400.0
2010-10-11 11:30:00,32.5,32.57,32.5,32.54,54200.0,23.4007,23.4511,23.4007,23.4295,54200.0
2010-10-11 11:40:00,32.54,32.56,32.47,32.47,20300.0,23.4295,23.4439,23.3791,23.3791,20300.0
2010-10-11 11:50:00,32.47,32.47,32.4,32.4,24000.0,23.3791,23.3791,23.3287,23.3287,24000.0
2010-10-11 12:00:00,32.41,32.42,32.4,32.41,4100.0,23.3359,23.3431,23.3287,23.3359,4100.0
2010-10-11 12:10:00,32.4,32.43,32.38,32.41,14500.0,23.3287,23.3503,23.3143,23.3359,14500.0
2010-10-11 12:20:00,32.42,32.44,32.42,32.44,12300.0,23.3431,23.3575,23.3431,23.3575,12300.0
2010-10-11 12:30:00,32.44,32.5,32.44,32.49,27600.0,23.3575,23.4007,23.3575,23.3935,27600.0
2010-10-11 12:40:00,32.49,32.5,32.47,32.47,12600.0,23.3935,23.4007,23.3791,23.3791,12600.0
2010-10-11 12:50:00,32.48,32.48,32.45,32.45,9500.0,23.3863,23.3863,23.3647,23.3647,9500.0
2010-10-11 13:00:00,32.46,32.5,32.46,32.5,27600.0,23.3719,23.4007,23.3719,23.4007,27600.0
2010-10-11 13:10:00,32.49,32.5,32.47,32.49,28700.0,23.3935,23.4007,23.3791,23.3935,28700.0
2010-10-11 13:20:00,32.48,32.49,32.47,32.49,14200.0,23.3863,23.3935,23.3791,23.3935,14200.0
2010-10-11 13:30:00,32.49,32.5,32.48,32.5,12800.0,23.3935,23.4007,23.3863,23.4007,12800.0
2010-10-11 13:40:00,32.5,32.52,32.48,32.51,18200.0,23.4007,23.4151,23.3863,23.4079,18200.0
2010-10-11 13:50:00,32.5,32.51,32.48,32.5,16100.0,23.4007,23.4079,23.3863,23.4007,16100.0
2010-10-11 14:00:00,32.5,32.54,32.49,32.53,54000.0,23.4007,23.4295,23.3935,23.4223,54000.0
2010-10-11 14:10:00,32.53,32.53,32.5,32.51,21800.0,23.4223,23.4223,23.4007,23.4079,21800.0
2010-10-11 14:20:00,32.51,32.53,32.49,32.5,12200.0,23.4079,23.4223,23.3935,23.4007,12200.0
2010-10-11 14:30:00,32.5,32.51,32.5,32.5,7800.0,23.4007,23.4079,23.4007,23.4007,7800.0
2010-10-11 14:40:00,32.51,32.51,32.47,32.48,46300.0,23.4079,23.4079,23.3791,23.3863,46300.0
2010-10-11 14:50:00,32.48,32.49,32.45,32.47,30800.0,23.3863,23.3935,23.3647,23.3791,30800.0
2010-10-11 15:00:00,32.47,32.5,32.47,32.48,34800.0,23.3791,23.4007,23.3791,23.3863,34800.0
2010-10-11 15:10:00,32.48,32.5,32.45,32.46,75700.0,23.3863,23.4007,23.3647,23.3719,75700.0
2010-10-11 15:20:00,32.45,32.46,32.4,32.41,64200.0,23.3647,23.3719,23.3287,23.3359,64200.0
2010-10-11 15:30:00,32.41,32.41,32.38,32.39,97200.0,23.3359,23.3359,23.3143,23.3215,97200.0
2010-10-11 15:40:00,32.38,32.43,32.36,32.43,86200.0,23.3143,23.3503,23.2999,23.3503,86200.0
2010-10-11 15:50:00,32.43,32.44,32.41,32.44,115200.0,23.3503,23.3575,23.3359,23.3575,115200.0
2010-10-12 09:30:00,32.39,32.42,32.28,32.3,58000.0,23.3215,23.3431,23.2423,23.2567,58000.0
2010-10-12 09:40:00,32.29,32.32,32.18,32.2,62400.0,23.2495,23.2711,23.1702,23.1846,62400.0
2010-10-12 09:50:00,32.2,32.29,32.2,32.23,67900.0,23.1846,23.2495,23.1846,23.2063,67900.0
2010-10-12 10:00:00,32.22,32.26,32.17,32.18,123300.0,23.1991,23.2279,23.163,23.1702,123300.0
2010-10-12 10:10:00,32.18,32.28,32.17,32.26,41600.0,23.1702,23.2423,23.163,23.2279,41600.0
2010-10-12 10:20:00,32.26,32.26,32.19,32.19,50100.0,23.2279,23.2279,23.1774,23.1774,50100.0
2010-10-12 10:30:00,32.19,32.2,32.13,32.16,83700.0,23.1774,23.1846,23.1342,23.1558,83700.0
2010-10-12 10:40:00,32.16,32.25,32.16,32.24,196200.0,23.1558,23.2207,23.1558,23.2135,196200.0
2010-10-12 10:50:00,32.24,32.3,32.24,32.26,67400.0,23.2135,23.2567,23.2135,23.2279,67400.0
2010-10-12 11:00:00,32.27,32.3,32.27,32.28,40000.0,23.2351,23.2567,23.2351,23.2423,40000.0
2010-10-12 11:10:00,32.28,32.35,32.28,32.32,55000.0,23.2423,23.2927,23.2423,23.2711,55000.0
2010-10-12 11:20:00,32.32,32.36,32.29,32.36,87000.0,23.2711,23.2999,23.2495,23.2999,87000.0
2010-10-12 11:30:00,32.35,32.36,32.32,32.33,69400.0,23.2927,23.2999,23.2711,23.2783,69400.0
2010-10-12 11:40:00,32.33,32.34,32.31,32.31,22500.0,23.2783,23.2855,23.2639,23.2639,22500.0
2010-10-12 11:50:00,32.32,32.32,32.28,32.31,29800.0,23.2711,23.2711,23.2423,23.2639,29800.0
2010-10-12 12:00:00,32.31,32.33,32.26,32.27,49600.0,23.2639,23.2783,23.2279,23.2351,49600.0
2010-10-12 12:10:00,32.27,32.3,32.26,32.3,29600.0,23.2351,23.2567,23.2279,23.2567,29600.0
2010-10-12 12:20:00,32.3,32.31,32.26,32.26,26700.0,23.2567,23.2639,23.2279,23.2279,26700.0
2010-10-12 12:30:00,32.27,32.28,32.27,32.27,12600.0,23.2351,23.2423,23.2351,23.2351,12600.0
2010-10-12 12:40:00,32.27,32.3,32.27,32.29,54700.0,23.2351,23.2567,23.2351,23.2495,54700.0
2010-10-12 12:50:00,32.3,32.32,32.29,32.32,24400.0,23.2567,23.2711,23.2495,23.2711,24400.0
2010-10-12 13:00:00,32.32,32.32,32.26,32.28,27100.0,23.2711,23.2711,23.2279,23.2423,27100.0
2010-10-12 13:10:00,32.28,32.29,32.27,32.28,14600.0,23.2423,23.2495,23.2351,23.2423,14600.0
2010-10-12 13:20:00,32.28,32.3,32.27,32.29,18100.0,23.2423,23.2567,23.2351,23.2495,18100.0
2010-10-12 13:30:00,32.29,32.29,32.28,32.28,16200.0,23.2495,23.2495,23.2423,23.2423,16200.0
2010-10-12 13:40:00,32.28,32.29,32.28,32.29,16400.0,23.2423,23.2495,23.2423,23.2495,16400.0
2010-10-12 13:50:00,32.28,32.29,32.24,32.24,35900.0,23.2423,23.2495,23.2135,23.2135,35900.0
2010-10-12 14:00:00,32.25,32.29,32.19,32.25,110900.0,23.2207,23.2495,23.1774,23.2207,110900.0
2010-10-12 14:10:00,32.25,32.41,32.24,32.4,55000.0,23.2207,23.3359,23.2135,23.3287,55000.0
2010-10-12 14:20:00,32.39,32.39,32.33,32.37,41600.0,23.3215,23.3215,23.2783,23.3071,41600.0
2010-10-12 14:30:00,32.36,32.37,32.29,32.32,47200.0,23.2999,23.3071,23.2495,23.2711,47200.0
2010-10-12 14:40:00,32.32,32.42,32.31,32.38,46700.0,23.2711,23.3431,23.2639,23.3143,46700.0
2010-10-12 14:50:00,32.39,32.48,32.38,32.48,97500.0,23.3215,23.3863,23.3143,23.3863,97500.0
2010-10-12 15:00:00,32.47,32.47,32.41,32.45,104800.0,23.3791,23.3791,23.3359,23.3647,104800.0
2010-10-12 15:10:00,32.46,32.49,32.43,32.44,94100.0,23.3719,23.3935,23.3503,23.3575,94100.0
2010-10-12 15:20:00,32.43,32.62,32.43,32.62,126600.0,23.3503,23.4871,23.3503,23.4871,126600.0
2010-10-12 15:30:00,32.62,32.62,32.54,32.56,135600.0,23.4871,23.4871,23.4295,23.4439,135600.0
2010-10-12 15:40:00,32.55,32.56,32.5,32.52,183500.0,23.4367,23.4439,23.4007,23.4151,183500.0
2010-10-12 15:50:00,32.52,32.56,32.51,32.52,438600.0,23.4151,23.4439,23.4079,23.4151,438600.0
2010-10-13 09:30:00,32.86,32.98,32.76,32.86,226700.0,23.6599,23.7463,23.5879,23.6599,226700.0
2010-10-13 09:40:00,32.86,32.92,32.78,32.9,139100.0,23.6599,23.7031,23.6023,23.6887,139100.0
2010-10-13 09:50:00,32.9,32.95,32.88,32.95,129400.0,23.6887,23.7247,23.6743,23.7247,129400.0
2010-10-13 10:00:00,32.95,33.0,32.94,32.99,102800.0,23.7247,23.7607,23.7175,23.7535,102800.0
2010-10-13 10:10:00,32.99,33.0,32.91,32.97,226200.0,23.7535,23.7607,23.6959,23.7391,226200.0
2010-10-13 10:20:00,32.97,33.02,32.95,32.96,206900.0,23.7391,23.7751,23.7247,23.7319,206900.0
2010-10-13 10:30:00,32.97,33.05,32.95,33.05,108400.0,23.7391,23.7967,23.7247,23.7967,108400.0
2010-10-13 10:40:00,33.05,33.05,32.99,33.03,123300.0,23.7967,23.7967,23.7535,23.7823,123300.0
2010-10-13 10:50:00,33.03,33.14,33.03,33.13,126500.0,23.7823,23.8615,23.7823,23.8543,126500.0
2010-10-13 11:00:00,33.12,33.19,33.11,33.17,150400.0,23.8471,23.8975,23.8399,23.8831,150400.0
2010-10-13 11:10:00,33.17,33.2,33.16,33.19,89600.0,23.8831,23.9047,23.8759,23.8975,89600.0
2010-10-13 11:20:00,33.19,33.2,33.09,33.1,88800.0,23.8975,23.9047,23.8255,23.8327,88800.0
2010-10-13 11:30:00,33.1,33.1,33.08,33.08,33000.0,23.8327,23.8327,23.8183,23.8183,33000.0
2010-10-13 11:40:00,33.08,33.08,33.0,33.02,89000.0,23.8183,23.8183,23.7607,23.7751,89000.0
2010-10-13 11:50:00,33.02,33.04,33.0,33.01,32300.0,23.7751,23.7895,23.7607,23.7679,32300.0
2010-10-13 12:00:00,33.0,33.03,32.98,32.99,62900.0,23.7607,23.7823,23.7463,23.7535,62900.0
2010-10-13 12:10:00,32.99,33.04,32.98,33.04,40300.0,23.7535,23.7895,23.7463,23.7895,40300.0
2010-10-13 12:20:00,33.04,33.12,33.03,33.12,77100.0,23.7895,23.8471,23.7823,23.8471,77100.0
2010-10-13 12:30:00,33.12,33.21,33.11,33.2,50600.0,23.8471,23.9119,23.8399,23.9047,50600.0
2010-10-13 12:40:00,33.2,33.2,33.12,33.15,56800.0,23.9047,23.9047,23.8471,23.8687,56800.0
2010-10-13 12:50:00,33.15,33.18,33.15,33.15,48700.0,23.8687,23.8903,23.8687,23.8687,48700.0
2010-10-13 13:00:00,33.15,33.16,33.12,33.13,28600.0,23.8687,23.8759,23.8471,23.8543,28600.0
2010-10-13 13:10:00,33.13,33.14,33.11,33.13,23900.0,23.8543,23.8615,23.8399,23.8543,23900.0
2010-10-13 13:20:00,33.13,33.13,33.06,33.06,24200.0,23.8543,23.8543,23.8039,23.8039,24200.0
2010-10-13 13:30:00,33.06,33.15,33.06,33.11,85900.0,23.8039,23.8687,23.8039,23.8399,85900.0
2010-10-13 13:40:00,33.11,33.12,33.08,33.08,35500.0,23.8399,23.8471,23.8183,23.8183,35500.0
2010-10-13 13:50:00,33.09,33.12,33.08,33.1,29800.0,23.8255,23.8471,23.8183,23.8327,29800.0
2010-10-13 14:00:00,33.1,33.15,33.1,33.12,95300.0,23.8327,23.8687,23.8327,23.8471,95300.0
2010-10-13 14:10:00,33.13,33.19,33.12,33.15,58500.0,23.8543,23.8975,23.8471,23.8687,58500.0
2010-10-13 14:20:00,33.15,33.16,33.11,33.14,99400.0,23.8687,23.8759,23.8399,23.8615,99400.0
2010-10-13 14:30:00,33.14,33.16,33.12,33.13,48000.0,23.8615,23.8759,23.8471,23.8543,48000.0
2010-10-13 14:40:00,33.13,33.14,33.05,33.06,67600.0,23.8543,23.8615,23.7967,23.8039,67600.0
2010-10-13 14:50:00,33.06,33.09,33.02,33.04,120200.0,23.8039,23.8255,23.7751,23.7895,120200.0
2010-10-13 15:00:00,33.05,33.06,32.94,32.98,121700.0,23.7967,23.8039,23.7175,23.7463,121700.0
2010-10-13 15:10:00,32.98,32.99,32.94,32.98,112100.0,23.7463,23.7535,23.7175,23.7463,112100.0
2010-10-13 15:20:00,32.98,33.03,32.92,32.92,101100.0,23.7463,23.7823,23.7031,23.7031,101100.0
2010-10-13 15:30:00,32.92,33.01,32.91,32.95,204700.0,23.7031,23.7679,23.6959,23.7247,204700.0
2010-10-13 15:40:00,32.96,32.98,32.89,32.89,199200.0,23.7319,23.7463,23.6815,23.6815,199200.0
2010-10-13 15:50:00,32.9,32.96,32.89,32.96,660600.0,23.6887,23.7319,23.6815,23.7319,660600.0
2010-10-14 09:30:00,32.8,33.13,32.8,33.12,186900.0,23.6167,23.8543,23.6167,23.8471,186900.0
2010-10-14 09:40:00,33.12,33.29,33.08,33.1,207100.0,23.8471,23.9695,23.8183,23.8327,207100.0
2010-10-14 09:50:00,33.1,33.14,33.01,33.03,103700.0,23.8327,23.8615,23.7679,23.7823,103700.0
2010-10-14 10:00:00,33.03,33.09,32.97,32.98,68700.0,23.7823,23.8255,23.7391,23.7463,68700.0
2010-10-14 10:10:00,32.98,33.11,32.97,33.09,58400.0,23.7463,23.8399,23.7391,23.8255,58400.0
2010-10-14 10:20:00,33.1,33.21,33.09,33.16,187900.0,23.8327,23.9119,23.8255,23.8759,187900.0
2010-10-14 10:30:00,33.15,33.19,33.13,33.16,60900.0,23.8687,23.8975,23.8543,23.8759,60900.0
2010-10-14 10:40:00,33.15,33.21,33.11,33.19,102900.0,23.8687,23.9119,23.8399,23.8975,102900.0
2010-10-14 10:50:00,33.19,33.21,33.12,33.12,29600.0,23.8975,23.9119,23.8471,23.8471,29600.0
2010-10-14 11:00:00,33.13,33.14,33.07,33.12,96100.0,23.8543,23.8615,23.8111,23.8471,96100.0
2010-10-14 11:10:00,33.12,33.12,33.06,33.08,41700.0,23.8471,23.8471,23.8039,23.8183,41700.0
2010-10-14 11:20:00,33.08,33.08,32.97,32.98,55200.0,23.8183,23.8183,23.7391,23.7463,55200.0
2010-10-14 11:30:00,32.98,32.99,32.85,32.85,102800.0,23.7463,23.7535,23.6527,23.6527,102800.0
2010-10-14 11:40:00,32.85,32.87,32.73,32.75,109800.0,23.6527,23.6671,23.5663,23.5807,109800.0
2010-10-14 11:50:00,32.75,32.77,32.72,32.73,71700.0,23.5807,23.5951,23.5591,23.5663,71700.0
2010-10-14 12:00:00,32.73,32.75,32.69,32.75,150000.0,23.5663,23.5807,23.5375,23.5807,150000.0
2010-10-14 12:10:00,32.74,32.74,32.69,32.7,51700.0,23.5735,23.5735,23.5375,23.5447,51700.0
2010-10-14 12:20:00,32.71,32.71,32.61,32.65,41500.0,23.5519,23.5519,23.4799,23.5087,41500.0
2010-10-14 12:30:00,32.66,32.68,32.63,32.68,50400.0,23.5159,23.5303,23.4943,23.5303,50400.0
2010-10-14 12:40:00,32.67,32.72,32.67,32.71,18200.0,23.5231,23.5591,23.5231,23.5519,18200.0
2010-10-14 12:50:00,32.71,32.84,32.71,32.84,49000.0,23.5519,23.6455,23.5519,23.6455,49000.0
2010-10-14 13:00:00,32.84,32.85,32.71,32.75,80900.0,23.6455,23.6527,23.5519,23.5807,80900.0
2010-10-14 13:10:00,32.74,32.77,32.7,32.7,28100.0,23.5735,23.5951,23.5447,23.5447,28100.0
2010-10-14 13:20:00,32.7,32.71,32.64,32.64,76600.0,23.5447,23.5519,23.5015,23.5015,76600.0
2010-10-14 13:30:00,32.65,32.69,32.64,32.68,55800.0,23.5087,23.5375,23.5015,23.5303,55800.0
2010-10-14 13:40:00,32.69,32.7,32.65,32.68,39900.0,23.5375,23.5447,23.5087,23.5303,39900.0
2010-10-14 13:50:00,32.68,32.68,32.62,32.64,73100.0,23.5303,23.5303,23.4871,23.5015,73100.0
2010-10-14 14:00:00,32.64,32.67,32.59,32.61,91900.0,23.5015,23.5231,23.4655,23.4799,91900.0
2010-10-14 14:10:00,32.6,32.62,32.55,32.57,65500.0,23.4727,23.4871,23.4367,23.4511,65500.0
2010-10-14 14:20:00,32.57,32.59,32.56,32.58,53100.0,23.4511,23.4655,23.4439,23.4583,53100.0
2010-10-14 14:30:00,32.58,32.63,32.56,32.61,45300.0,23.4583,23.4943,23.4439,23.4799,45300.0
2010-10-14 14:40:00,32.61,32.62,32.56,32.58,55600.0,23.4799,23.4871,23.4439,23.4583,55600.0
2010-10-14 14:50:00,32.57,32.58,32.51,32.51,39900.0,23.4511,23.4583,23.4079,23.4079,39900.0
2010-10-14 15:00:00,32.52,32.58,32.5,32.57,109000.0,23.4151,23.4583,23.4007,23.4511,109000.0
2010-10-14 15:10:00,32.58,32.61,32.57,32.6,116800.0,23.4583,23.4799,23.4511,23.4727,116800.0
2010-10-14 15:20:00,32.6,32.65,32.58,32.61,181400.0,23.4727,23.5087,23.4583,23.4799,181400.0
2010-10-14 15:30:00,32.61,32.73,32.6,32.67,199300.0,23.4799,23.5663,23.4727,23.5231,199300.0
2010-10-14 15:40:00,32.68,32.68,32.59,32.6,288000.0,23.5303,23.5303,23.4655,23.4727,288000.0
2010-10-14 15:50:00,32.6,32.68,32.6,32.68,510200.0,23.4727,23.5303,23.4727,23.5303,510200.0
2010-10-15 09:30:00,32.84,32.97,32.81,32.88,369000.0,23.6455,23.7391,23.6239,23.6743,369000.0
2010-10-15 09:40:00,32.88,32.9,32.66,32.67,203100.0,23.6743,23.6887,23.5159,23.5231,203100.0
2010-10-15 09:50:00,32.67,32.74,32.62,32.64,110300.0,23.5231,23.5735,23.4871,23.5015,110300.0
2010-10-15 10:00:00,32.64,32.71,32.57,32.59,156800.0,23.5015,23.5519,23.4511,23.4655,156800.0
2010-10-15 10:10:00,32.6,32.6,32.5,32.5,93400.0,23.4727,23.4727,23.4007,23.4007,93400.0
2010-10-15 10:20:00,32.51,32.58,32.38,32.52,141900.0,23.4079,23.4583,23.3143,23.4151,141900.0
2010-10-15 10:30:00,32.52,32.62,32.5,32.61,98100.0,23.4151,23.4871,23.4007,23.4799,98100.0
2010-10-15 10:40:00,32.61,32.63,32.43,32.43,92500.0,23.4799,23.4943,23.3503,23.3503,92500.0
2010-10-15 10:50:00,32.44,32.54,32.42,32.49,103700.0,23.3575,23.4295,23.3431,23.3935,103700.0
2010-10-15 11:00:00,32.5,32.53,32.46,32.53,115000.0,23.4007,23.4223,23.3719,23.4223,115000.0
2010-10-15 11:10:00,32.53,32.55,32.46,32.47,252300.0,23.4223,23.4367,23.3719,23.3791,252300.0
2010-10-15 11:20:00,32.47,32.51,32.45,32.51,50500.0,23.3791,23.4079,23.3647,23.4079,50500.0
2010-10-15 11:30:00,32.5,32.59,32.5,32.56,225100.0,23.4007,23.4655,23.4007,23.4439,225100.0
2010-10-15 11:40:00,32.57,32.58,32.53,32.54,89000.0,23.4511,23.4583,23.4223,23.4295,89000.0
2010-10-15 11:50:00,32.54,32.56,32.41,32.43,145700.0,23.4295,23.4439,23.3359,23.3503,145700.0
2010-10-15 12:00:00,32.44,32.47,32.37,32.41,78500.0,23.3575,23.3791,23.3071,23.3359,78500.0
2010-10-15 12:10:00,32.4,32.47,32.39,32.45,50200.0,23.3287,23.3791,23.3215,23.3647,50200.0
2010-10-15 12:20:00,32.43,32.51,32.43,32.49,56100.0,23.3503,23.4079,23.3503,23.3935,56100.0
2010-10-15 12:30:00,32.5,32.54,32.42,32.5,156900.0,23.4007,23.4295,23.3431,23.4007,156900.0
2010-10-15 12:40:00,32.5,32.52,32.48,32.51,68800.0,23.4007,23.4151,23.3863,23.4079,68800.0
2010-10-15 12:50:00,32.51,32.52,32.39,32.4,86600.0,23.4079,23.4151,23.3215,23.3287,86600.0
2010-10-15 13:00:00,32.4,32.44,32.39,32.43,69300.0,23.3287,23.3575,23.3215,23.3503,69300.0
2010-10-15 13:10:00,32.44,32.45,32.4,32.42,45600.0,23.3575,23.3647,23.3287,23.3431,45600.0
2010-10-15 13:20:00,32.42,32.44,32.39,32.43,50900.0,23.3431,23.3575,23.3215,23.3503,50900.0
2010-10-15 13:30:00,32.44,32.46,32.39,32.39,60700.0,23.3575,23.3719,23.3215,23.3215,60700.0
2010-10-15 13:40:00,32.38,32.4,32.33,32.39,70600.0,23.3143,23.3287,23.2783,23.3215,70600.0
2010-10-15 13:50:00,32.39,32.46,32.33,32.37,79400.0,23.3215,23.3719,23.2783,23.3071,79400.0
2010-10-15 14:00:00,32.37,32.43,32.32,32.4,72600.0,23.3071,23.3503,23.2711,23.3287,72600.0
2010-10-15 14:10:00,32.39,32.47,32.35,32.44,157800.0,23.3215,23.3791,23.2927,23.3575,157800.0
2010-10-15 14:20:00,32.44,32.46,32.38,32.43,135700.0,23.3575,23.3719,23.3143,23.3503,135700.0
2010-10-15 14:30:00,32.42,32.47,32.4,32.45,96400.0,23.3431,23.3791,23.3287,23.3647,96400.0
2010-10-15 14:40:00,32.45,32.46,32.39,32.45,70400.0,23.3647,23.3719,23.3215,23.3647,70400.0
2010-10-15 14:50:00,32.45,32.5,32.42,32.45,121600.0,23.3647,23.4007,23.3431,23.3647,121600.0
2010-10-15 15:00:00,32.45,32.46,32.39,32.42,84000.0,23.3647,23.3719,23.3215,23.3431,84000.0
2010-10-15 15:10:00,32.42,32.44,32.39,32.42,128000.0,23.3431,23.3575,23.3215,23.3431,128000.0
2010-10-15 15:20:00,32.41,32.43,32.37,32.38,106500.0,23.3359,23.3503,23.3071,23.3143,106500.0
2010-10-15 15:30:00,32.39,32.51,32.38,32.51,205300.0,23.3215,23.4079,23.3143,23.4079,205300.0
2010-10-15 15:40:00,32.5,32.51,32.46,32.48,235500.0,23.4007,23.4079,23.3719,23.3863,235500.0
2010-10-15 15:50:00,32.48,32.5,32.38,32.43,664400.0,23.3863,23.4007,23.3143,23.3503,664400.0
2010-10-18 09:30:00,32.4,32.5,32.39,32.45,83500.0,23.3287,23.4007,23.3215,23.3647,83500.0
2010-10-18 09:40:00,32.45,32.54,32.43,32.53,83400.0,23.3647,23.4295,23.3503,23.4223,83400.0
2010-10-18 09:50:00,32.53,32.61,32.51,32.51,78000.0,23.4223,23.4799,23.4079,23.4079,78000.0
2010-10-18 10:00:00,32.51,32.55,32.47,32.5,158300.0,23.4079,23.4367,23.3791,23.4007,158300.0
2010-10-18 10:10:00,32.5,32.54,32.48,32.51,173700.0,23.4007,23.4295,23.3863,23.4079,173700.0
2010-10-18 10:20:00,32.51,32.52,32.44,32.48,157200.0,23.4079,23.4151,23.3575,23.3863,157200.0
2010-10-18 10:30:00,32.49,32.52,32.45,32.51,79900.0,23.3935,23.4151,23.3647,23.4079,79900.0
2010-10-18 10:40:00,32.51,32.51,32.47,32.5,106800.0,23.4079,23.4079,23.3791,23.4007,106800.0
2010-10-18 10:50:00,32.49,32.51,32.49,32.5,95700.0,23.3935,23.4079,23.3935,23.4007,95700.0
2010-10-18 11:00:00,32.51,32.51,32.44,32.47,221300.0,23.4079,23.4079,23.3575,23.3791,221300.0
2010-10-18 11:10:00,32.48,32.5,32.45,32.46,76400.0,23.3863,23.4007,23.3647,23.3719,76400.0
2010-10-18 11:20:00,32.45,32.49,32.45,32.48,143500.0,23.3647,23.3935,23.3647,23.3863,143500.0
2010-10-18 11:30:00,32.48,32.48,32.43,32.45,77500.0,23.3863,23.3863,23.3503,23.3647,77500.0
2010-10-18 11:40:00,32.45,32.49,32.45,32.47,118800.0,23.3647,23.3935,23.3647,23.3791,118800.0
2010-10-18 11:50:00,32.48,32.48,32.43,32.47,114000.0,23.3863,23.3863,23.3503,23.3791,114000.0
2010-10-18 12:00:00,32.47,32.48,32.44,32.45,89500.0,23.3791,23.3863,23.3575,23.3647,89500.0
2010-10-18 12:10:00,32.45,32.46,32.42,32.43,35100.0,23.3647,23.3719,23.3431,23.3503,35100.0
2010-10-18 12:20:00,32.42,32.44,32.4,32.42,49800.0,23.3431,23.3575,23.3287,23.3431,49800.0
2010-10-18 12:30:00,32.43,32.45,32.43,32.45,105400.0,23.3503,23.3647,23.3503,23.3647,105400.0
2010-10-18 12:40:00,32.45,32.46,32.43,32.45,52800.0,23.3647,23.3719,23.3503,23.3647,52800.0
2010-10-18 12:50:00,32.45,32.46,32.41,32.45,67000.0,23.3647,23.3719,23.3359,23.3647,67000.0
2010-10-18 13:00:00,32.45,32.47,32.43,32.45,92900.0,23.3647,23.3791,23.3503,23.3647,92900.0
2010-10-18 13:10:00,32.46,32.46,32.43,32.43,93100.0,23.3719,23.3719,23.3503,23.3503,93100.0
2010-10-18 13:20:00,32.43,32.44,32.42,32.43,84700.0,23.3503,23.3575,23.3431,23.3503,84700.0
2010-10-18 13:30:00,32.44,32.5,32.41,32.49,62600.0,23.3575,23.4007,23.3359,23.3935,62600.0
2010-10-18 13:40:00,32.5,32.5,32.45,32.47,191400.0,23.4007,23.4007,23.3647,23.3791,191400.0
2010-10-18 13:50:00,32.47,32.48,32.46,32.47,108700.0,23.3791,23.3863,23.3719,23.3791,108700.0
2010-10-18 14:00:00,32.46,32.51,32.46,32.48,292400.0,23.3719,23.4079,23.3719,23.3863,292400.0
2010-10-18 14:10:00,32.49,32.51,32.48,32.5,70000.0,23.3935,23.4079,23.3863,23.4007,70000.0
2010-10-18 14:20:00,32.51,32.54,32.48,32.52,116000.0,23.4079,23.4295,23.3863,23.4151,116000.0
2010-10-18 14:30:00,32.51,32.52,32.49,32.5,71100.0,23.4079,23.4151,23.3935,23.4007,71100.0
2010-10-18 14:40:00,32.5,32.51,32.49,32.49,87000.0,23.4007,23.4079,23.3935,23.3935,87000.0
2010-10-18 14:50:00,32.5,32.51,32.49,32.5,71200.0,23.4007,23.4079,23.3935,23.4007,71200.0
2010-10-18 15:00:00,32.5,32.52,32.49,32.51,281500.0,23.4007,23.4151,23.3935,23.4079,281500.0
2010-10-18 15:10:00,32.51,32.51,32.47,32.48,119600.0,23.4079,23.4079,23.3791,23.3863,119600.0
2010-10-18 15:20:00,32.48,32.5,32.47,32.5,103000.0,23.3863,23.4007,23.3791,23.4007,103000.0
2010-10-18 15:30:00,32.5,32.54,32.49,32.51,213100.0,23.4007,23.4295,23.3935,23.4079,213100.0
2010-10-18 15:40:00,32.51,32.57,32.49,32.52,241000.0,23.4079,23.4511,23.3935,23.4151,241000.0
2010-10-18 15:50:00,32.51,32.57,32.49,32.54,726000.0,23.4079,23.4511,23.3935,23.4295,726000.0
2010-10-19 09:30:00,32.14,32.31,32.11,32.24,174700.0,23.1414,23.2639,23.1198,23.2135,174700.0
2010-10-19 09:40:00,32.25,32.42,32.21,32.24,163200.0,23.2207,23.3431,23.1919,23.2135,163200.0
2010-10-19 09:50:00,32.24,32.29,32.2,32.24,99900.0,23.2135,23.2495,23.1846,23.2135,99900.0
2010-10-19 10:00:00,32.25,32.26,32.2,32.25,166000.0,23.2207,23.2279,23.1846,23.2207,166000.0
2010-10-19 10:10:00,32.25,32.28,32.22,32.26,336700.0,23.2207,23.2423,23.1991,23.2279,336700.0
2010-10-19 10:20:00,32.26,32.4,32.25,32.4,184400.0,23.2279,23.3287,23.2207,23.3287,184400.0
2010-10-19 10:30:00,32.41,32.47,32.38,32.47,284300.0,23.3359,23.3791,23.3143,23.3791,284300.0
2010-10-19 10:40:00,32.47,32.56,32.46,32.47,194200.0,23.3791,23.4439,23.3719,23.3791,194200.0
2010-10-19 10:50:00,32.47,32.49,32.42,32.43,267600.0,23.3791,23.3935,23.3431,23.3503,267600.0
2010-10-19 11:00:00,32.43,32.47,32.39,32.39,94900.0,23.3503,23.3791,23.3215,23.3215,94900.0
2010-10-19 11:10:00,32.39,32.42,32.38,32.38,112900.0,23.3215,23.3431,23.3143,23.3143,112900.0
2010-10-19 11:20:00,32.38,32.42,32.33,32.37,58800.0,23.3143,23.3431,23.2783,23.3071,58800.0
2010-10-19 11:30:00,32.36,32.41,32.35,32.38,221600.0,23.2999,23.3359,23.2927,23.3143,221600.0
2010-10-19 11:40:00,32.39,32.47,32.38,32.46,333800.0,23.3215,23.3791,23.3143,23.3719,333800.0
2010-10-19 11:50:00,32.46,32.5,32.46,32.49,42200.0,23.3719,23.4007,23.3719,23.3935,42200.0
2010-10-19 12:00:00,32.48,32.49,32.45,32.45,43200.0,23.3863,23.3935,23.3647,23.3647,43200.0
2010-10-19 12:10:00,32.45,32.49,32.45,32.48,54800.0,23.3647,23.3935,23.3647,23.3863,54800.0
2010-10-19 12:20:00,32.48,32.49,32.43,32.44,65500.0,23.3863,23.3935,23.3503,23.3575,65500.0
2010-10-19 12:30:00,32.45,32.46,32.4,32.44,69700.0,23.3647,23.3719,23.3287,23.3575,69700.0
2010-10-19 12:40:00,32.43,32.46,32.43,32.44,47900.0,23.3503,23.3719,23.3503,23.3575,47900.0
2010-10-19 12:50:00,32.43,32.44,32.39,32.44,42900.0,23.3503,23.3575,23.3215,23.3575,42900.0
2010-10-19 13:00:00,32.44,32.44,32.38,32.38,36200.0,23.3575,23.3575,23.3143,23.3143,36200.0
2010-10-19 13:10:00,32.39,32.4,32.35,32.35,77700.0,23.3215,23.3287,23.2927,23.2927,77700.0
2010-10-19 13:20:00,32.35,32.38,32.27,32.29,58800.0,23.2927,23.3143,23.2351,23.2495,58800.0
2010-10-19 13:30:00,32.29,32.34,32.26,32.34,59000.0,23.2495,23.2855,23.2279,23.2855,59000.0
2010-10-19 13:40:00,32.35,32.35,32.29,32.34,58700.0,23.2927,23.2927,23.2495,23.2855,58700.0
2010-10-19 13:50:00,32.33,32.34,32.17,32.2,189400.0,23.2783,23.2855,23.163,23.1846,189400.0
2010-10-19 14:00:00,32.21,32.22,32.01,32.01,176600.0,23.1919,23.1991,23.0478,23.0478,176600.0
2010-10-19 14:10:00,32.02,32.12,31.99,32.04,128500.0,23.055,23.127,23.0334,23.0694,128500.0
2010-10-19 14:20:00,32.04,32.08,31.95,32.03,172000.0,23.0694,23.0982,23.0046,23.0622,172000.0
2010-10-19 14:30:00,32.02,32.15,32.01,32.07,120100.0,23.055,23.1486,23.0478,23.091,120100.0
2010-10-19 14:40:00,32.05,32.16,32.02,32.15,92500.0,23.0766,23.1558,23.055,23.1486,92500.0
2010-10-19 14:50:00,32.16,32.21,32.12,32.14,67400.0,23.1558,23.1919,23.127,23.1414,67400.0
2010-10-19 15:00:00,32.13,32.19,32.08,32.12,108800.0,23.1342,23.1774,23.0982,23.127,108800.0
2010-10-19 15:10:00,32.11,32.16,32.05,32.13,118500.0,23.1198,23.1558,23.0766,23.1342,118500.0
2010-10-19 15:20:00,32.13,32.15,32.03,32.05,110800.0,23.1342,23.1486,23.0622,23.0766,110800.0
2010-10-19 15:30:00,32.04,32.14,32.01,32.13,154700.0,23.0694,23.1414,23.0478,23.1342,154700.0
2010-10-19 15:40:00,32.13,32.23,32.1,32.2,438700.0,23.1342,23.2063,23.1126,23.1846,438700.0
2010-10-19 15:50:00,32.2,32.24,32.15,32.19,566600.0,23.1846,23.2135,23.1486,23.1774,566600.0
2010-10-20 09:30:00,32.32,32.43,32.29,32.3,76600.0,23.2711,23.3503,23.2495,23.2567,76600.0
2010-10-20 09:40:00,32.3,32.46,32.25,32.36,159900.0,23.2567,23.3719,23.2207,23.2999,159900.0
2010-10-20 09:50:00,32.37,32.44,32.37,32.4,364300.0,23.3071,23.3575,23.3071,23.3287,364300.0
2010-10-20 10:00:00,32.4,32.45,32.39,32.44,223200.0,23.3287,23.3647,23.3215,23.3575,223200.0
2010-10-20 10:10:00,32.44,32.49,32.42,32.49,233700.0,23.3575,23.3935,23.3431,23.3935,233700.0
2010-10-20 10:20:00,32.48,32.59,32.48,32.56,101000.0,23.3863,23.4655,23.3863,23.4439,101000.0
2010-10-20 10:30:00,32.56,32.65,32.52,32.54,138500.0,23.4439,23.5087,23.4151,23.4295,138500.0
2010-10-20 10:40:00,32.54,32.63,32.53,32.6,177800.0,23.4295,23.4943,23.4223,23.4727,177800.0
2010-10-20 10:50:00,32.59,32.62,32.55,32.59,131200.0,23.4655,23.4871,23.4367,23.4655,131200.0
2010-10-20 11:00:00,32.6,32.64,32.57,32.63,135500.0,23.4727,23.5015,23.4511,23.4943,135500.0
2010-10-20 11:10:00,32.63,32.64,32.54,32.57,91700.0,23.4943,23.5015,23.4295,23.4511,91700.0
2010-10-20 11:20:00,32.57,32.6,32.52,32.55,148500.0,23.4511,23.4727,23.4151,23.4367,148500.0
2010-10-20 11:30:00,32.56,32.57,32.51,32.56,67800.0,23.4439,23.4511,23.4079,23.4439,67800.0
2010-10-20 11:40:00,32.57,32.6,32.51,32.6,39800.0,23.4511,23.4727,23.4079,23.4727,39800.0
2010-10-20 11:50:00,32.6,32.68,32.6,32.66,31200.0,23.4727,23.5303,23.4727,23.5159,31200.0
2010-10-20 12:00:00,32.66,32.67,32.59,32.64,142600.0,23.5159,23.5231,23.4655,23.5015,142600.0
2010-10-20 12:10:00,32.65,32.72,32.61,32.67,145900.0,23.5087,23.5591,23.4799,23.5231,145900.0
2010-10-20 12:20:00,32.67,32.67,32.61,32.64,67000.0,23.5231,23.5231,23.4799,23.5015,67000.0
2010-10-20 12:30:00,32.63,32.67,32.63,32.63,55500.0,23.4943,23.5231,23.4943,23.4943,55500.0
2010-10-20 12:40:00,32.64,32.69,32.57,32.69,89900.0,23.5015,23.5375,23.4511,23.5375,89900.0
2010-10-20 12:50:00,32.69,32.71,32.65,32.68,41800.0,23.5375,23.5519,23.5087,23.5303,41800.0
2010-10-20 13:00:00,32.67,32.73,32.65,32.72,51700.0,23.5231,23.5663,23.5087,23.5591,51700.0
2010-10-20 13:10:00,32.72,32.77,32.69,32.69,145200.0,23.5591,23.5951,23.5375,23.5375,145200.0
2010-10-20 13:20:00,32.7,32.74,32.69,32.7,64600.0,23.5447,23.5735,23.5375,23.5447,64600.0
2010-10-20 13:30:00,32.7,32.72,32.68,32.7,45600.0,23.5447,23.5591,23.5303,23.5447,45600.0
2010-10-20 13:40:00,32.7,32.7,32.64,32.65,98600.0,23.5447,23.5447,23.5015,23.5087,98600.0
2010-10-20 13:50:00,32.65,32.66,32.64,32.64,37700.0,23.5087,23.5159,23.5015,23.5015,37700.0
2010-10-20 14:00:00,32.65,32.67,32.6,32.61,100200.0,23.5087,23.5231,23.4727,23.4799,100200.0
2010-10-20 14:10:00,32.61,32.67,32.61,32.65,109500.0,23.4799,23.5231,23.4799,23.5087,109500.0
2010-10-20 14:20:00,32.65,32.66,32.63,32.64,92800.0,23.5087,23.5159,23.4943,23.5015,92800.0
2010-10-20 14:30:00,32.65,32.71,32.64,32.67,78100.0,23.5087,23.5519,23.5015,23.5231,78100.0
2010-10-20 14:40:00,32.68,32.71,32.64,32.7,68700.0,23.5303,23.5519,23.5015,23.5447,68700.0
2010-10-20 14:50:00,32.69,32.74,32.68,32.73,65300.0,23.5375,23.5735,23.5303,23.5663,65300.0
2010-10-20 15:00:00,32.73,32.77,32.71,32.75,59400.0,23.5663,23.5951,23.5519,23.5807,59400.0
2010-10-20 15:10:00,32.75,32.78,32.71,32.76,84800.0,23.5807,23.6023,23.5519,23.5879,84800.0
2010-10-20 15:20:00,32.77,32.79,32.75,32.76,153700.0,23.5951,23.6095,23.5807,23.5879,153700.0
2010-10-20 15:30:00,32.75,32.76,32.62,32.64,250100.0,23.5807,23.5879,23.4871,23.5015,250100.0
2010-10-20 15:40:00,32.64,32.67,32.61,32.65,410300.0,23.5015,23.5231,23.4799,23.5087,410300.0
2010-10-20 15:50:00,32.65,32.68,32.54,32.61,430700.0,23.5087,23.5303,23.4295,23.4799,430700.0
2010-10-21 09:30:00,32.71,33.01,32.71,32.85,406400.0,23.5519,23.7679,23.5519,23.6527,406400.0
2010-10-21 09:40:00,32.86,32.88,32.71,32.82,249600.0,23.6599,23.6743,23.5519,23.6311,249600.0
2010-10-21 09:50:00,32.82,32.83,32.73,32.8,70500.0,23.6311,23.6383,23.5663,23.6167,70500.0
2010-10-21 10:00:00,32.8,32.87,32.75,32.8,266600.0,23.6167,23.6671,23.5807,23.6167,266600.0
2010-10-21 10:10:00,32.81,32.82,32.74,32.76,159200.0,23.6239,23.6311,23.5735,23.5879,159200.0
2010-10-21 10:20:00,32.75,32.78,32.69,32.71,66300.0,23.5807,23.6023,23.5375,23.5519,66300.0
2010-10-21 10:30:00,32.71,32.81,32.71,32.79,52900.0,23.5519,23.6239,23.5519,23.6095,52900.0
2010-10-21 10:40:00,32.78,32.82,32.78,32.81,114600.0,23.6023,23.6311,23.6023,23.6239,114600.0
2010-10-21 10:50:00,32.8,32.81,32.72,32.81,138000.0,23.6167,23.6239,23.5591,23.6239,138000.0
2010-10-21 11:00:00,32.81,32.82,32.76,32.79,54400.0,23.6239,23.6311,23.5879,23.6095,54400.0
2010-10-21 11:10:00,32.78,32.78,32.69,32.7,90100.0,23.6023,23.6023,23.5375,23.5447,90100.0
2010-10-21 11:20:00,32.7,32.72,32.61,32.7,74200.0,23.5447,23.5591,23.4799,23.5447,74200.0
2010-10-21 11:30:00,32.7,32.73,32.53,32.55,146200.0,23.5447,23.5663,23.4223,23.4367,146200.0
2010-10-21 11:40:00,32.54,32.56,32.43,32.48,259100.0,23.4295,23.4439,23.3503,23.3863,259100.0
2010-10-21 11:50:00,32.49,32.56,32.46,32.54,120700.0,23.3935,23.4439,23.3719,23.4295,120700.0
2010-10-21 12:00:00,32.55,32.63,32.51,32.59,128800.0,23.4367,23.4943,23.4079,23.4655,128800.0
2010-10-21 12:10:00,32.59,32.6,32.52,32.6,32100.0,23.4655,23.4727,23.4151,23.4727,32100.0
2010-10-21 12:20:00,32.59,32.61,32.58,32.6,30800.0,23.4655,23.4799,23.4583,23.4727,30800.0
2010-10-21 12:30:00,32.6,32.6,32.48,32.5,39800.0,23.4727,23.4727,23.3863,23.4007,39800.0
2010-10-21 12:40:00,32.5,32.53,32.43,32.44,57400.0,23.4007,23.4223,23.3503,23.3575,57400.0
2010-10-21 12:50:00,32.44,32.45,32.39,32.41,95000.0,23.3575,23.3647,23.3215,23.3359,95000.0
2010-10-21 13:00:00,32.42,32.52,32.42,32.51,60700.0,23.3431,23.4151,23.3431,23.4079,60700.0
2010-10-21 13:10:00,32.51,32.62,32.51,32.58,94300.0,23.4079,23.4871,23.4079,23.4583,94300.0
2010-10-21 13:20:00,32.58,32.59,32.54,32.58,27000.0,23.4583,23.4655,23.4295,23.4583,27000.0
2010-10-21 13:30:00,32.58,32.59,32.53,32.56,40900.0,23.4583,23.4655,23.4223,23.4439,40900.0
2010-10-21 13:40:00,32.56,32.57,32.44,32.46,81100.0,23.4439,23.4511,23.3575,23.3719,81100.0
2010-10-21 13:50:00,32.47,32.47,32.32,32.34,61900.0,23.3791,23.3791,23.2711,23.2855,61900.0
2010-10-21 14:00:00,32.35,32.41,32.32,32.41,110800.0,23.2927,23.3359,23.2711,23.3359,110800.0
2010-10-21 14:10:00,32.42,32.44,32.32,32.39,97100.0,23.3431,23.3575,23.2711,23.3215,97100.0
2010-10-21 14:20:00,32.4,32.4,32.33,32.36,34100.0,23.3287,23.3287,23.2783,23.2999,34100.0
2010-10-21 14:30:00,32.37,32.41,32.34,32.36,66600.0,23.3071,23.3359,23.2855,23.2999,66600.0
2010-10-21 14:40:00,32.36,32.4,32.34,32.35,49400.0,23.2999,23.3287,23.2855,23.2927,49400.0
2010-10-21 14:50:00,32.35,32.44,32.34,32.42,57000.0,23.2927,23.3575,23.2855,23.3431,57000.0
2010-10-21 15:00:00,32.43,32.48,32.42,32.42,59400.0,23.3503,23.3863,23.3431,23.3431,59400.0
2010-10-21 15:10:00,32.41,32.54,32.39,32.53,71000.0,23.3359,23.4295,23.3215,23.4223,71000.0
2010-10-21 15:20:00,32.53,32.6,32.52,32.57,86200.0,23.4223,23.4727,23.4151,23.4511,86200.0
2010-10-21 15:30:00,32.57,32.6,32.52,32.54,61100.0,23.4511,23.4727,23.4151,23.4295,61100.0
2010-10-21 15:40:00,32.54,32.56,32.49,32.54,99900.0,23.4295,23.4439,23.3935,23.4295,99900.0
2010-10-21 15:50:00,32.54,32.56,32.47,32.54,222700.0,23.4295,23.4439,23.3791,23.4295,222700.0
2010-10-22 09:30:00,32.66,32.93,32.58,32.74,94200.0,23.5159,23.7103,23.4583,23.5735,94200.0
2010-10-22 09:40:00,32.74,32.83,32.72,32.77,32700.0,23.5735,23.6383,23.5591,23.5951,32700.0
2010-10-22 09:50:00,32.76,32.77,32.66,32.66,43900.0,23.5879,23.5951,23.5159,23.5159,43900.0
2010-10-22 10:00:00,32.65,32.7,32.64,32.69,34900.0,23.5087,23.5447,23.5015,23.5375,34900.0
2010-10-22 10:10:00,32.68,32.69,32.65,32.68,28500.0,23.5303,23.5375,23.5087,23.5303,28500.0
2010-10-22 10:20:00,32.68,32.77,32.68,32.77,63600.0,23.5303,23.5951,23.5303,23.5951,63600.0
2010-10-22 10:30:00,32.76,32.81,32.76,32.8,39200.0,23.5879,23.6239,23.5879,23.6167,39200.0
2010-10-22 10:40:00,32.79,32.8,32.7,32.75,104500.0,23.6095,23.6167,23.5447,23.5807,104500.0
2010-10-22 10:50:00,32.74,32.81,32.74,32.78,78300.0,23.5735,23.6239,23.5735,23.6023,78300.0
2010-10-22 11:00:00,32.77,32.78,32.7,32.73,52600.0,23.5951,23.6023,23.5447,23.5663,52600.0
2010-10-22 11:10:00,32.73,32.73,32.66,32.69,36200.0,23.5663,23.5663,23.5159,23.5375,36200.0
2010-10-22 11:20:00,32.68,32.7,32.65,32.66,93800.0,23.5303,23.5447,23.5087,23.5159,93800.0
2010-10-22 11:30:00,32.66,32.72,32.65,32.71,84400.0,23.5159,23.5591,23.5087,23.5519,84400.0
2010-10-22 11:40:00,32.71,32.72,32.65,32.65,59400.0,23.5519,23.5591,23.5087,23.5087,59400.0
2010-10-22 11:50:00,32.66,32.7,32.64,32.66,67600.0,23.5159,23.5447,23.5015,23.5159,67600.0
2010-10-22 12:00:00,32.65,32.69,32.64,32.68,40000.0,23.5087,23.5375,23.5015,23.5303,40000.0
2010-10-22 12:10:00,32.67,32.68,32.65,32.68,20200.0,23.5231,23.5303,23.5087,23.5303,20200.0
2010-10-22 12:20:00,32.67,32.69,32.67,32.69,15500.0,23.5231,23.5375,23.5231,23.5375,15500.0
2010-10-22 12:30:00,32.68,32.72,32.68,32.71,23000.0,23.5303,23.5591,23.5303,23.5519,23000.0
2010-10-22 12:40:00,32.72,32.72,32.69,32.7,22900.0,23.5591,23.5591,23.5375,23.5447,22900.0
2010-10-22 12:50:00,32.69,32.72,32.69,32.71,24700.0,23.5375,23.5591,23.5375,23.5519,24700.0
2010-10-22 13:00:00,32.71,32.72,32.68,32.72,53100.0,23.5519,23.5591,23.5303,23.5591,53100.0
2010-10-22 13:10:00,32.72,32.74,32.7,32.73,44200.0,23.5591,23.5735,23.5447,23.5663,44200.0
2010-10-22 13:20:00,32.72,32.73,32.69,32.71,41700.0,23.5591,23.5663,23.5375,23.5519,41700.0
2010-10-22 13:30:00,32.7,32.73,32.7,32.72,41600.0,23.5447,23.5663,23.5447,23.5591,41600.0
2010-10-22 13:40:00,32.73,32.73,32.71,32.71,22300.0,23.5663,23.5663,23.5519,23.5519,22300.0
2010-10-22 13:50:00,32.7,32.71,32.68,32.68,23600.0,23.5447,23.5519,23.5303,23.5303,23600.0
2010-10-22 14:00:00,32.68,32.7,32.68,32.7,28400.0,23.5303,23.5447,23.5303,23.5447,28400.0
2010-10-22 14:10:00,32.7,32.72,32.69,32.71,19800.0,23.5447,23.5591,23.5375,23.5519,19800.0
2010-10-22 14:20:00,32.72,32.75,32.71,32.74,50500.0,23.5591,23.5807,23.5519,23.5735,50500.0
2010-10-22 14:30:00,32.73,32.75,32.71,32.75,39100.0,23.5663,23.5807,23.5519,23.5807,39100.0
2010-10-22 14:40:00,32.74,32.75,32.71,32.74,71700.0,23.5735,23.5807,23.5519,23.5735,71700.0
2010-10-22 14:50:00,32.73,32.74,32.69,32.72,80900.0,23.5663,23.5735,23.5375,23.5591,80900.0
2010-10-22 15:00:00,32.71,32.74,32.68,32.72,106600.0,23.5519,23.5735,23.5303,23.5591,106600.0
2010-10-22 15:10:00,32.71,32.72,32.66,32.67,61200.0,23.5519,23.5591,23.5159,23.5231,61200.0
2010-10-22 15:20:00,32.68,32.73,32.67,32.72,55200.0,23.5303,23.5663,23.5231,23.5591,55200.0
2010-10-22 15:30:00,32.72,32.75,32.72,32.75,57800.0,23.5591,23.5807,23.5591,23.5807,57800.0
2010-10-22 15:40:00,32.75,32.75,32.71,32.73,133500.0,23.5807,23.5807,23.5519,23.5663,133500.0
2010-10-22 15:50:00,32.73,32.78,32.72,32.78,209300.0,23.5663,23.6023,23.5591,23.6023,209300.0
2010-10-25 09:30:00,32.96,33.13,32.84,33.13,105900.0,23.7319,23.8543,23.6455,23.8543,105900.0
2010-10-25 09:40:00,33.12,33.15,33.05,33.14,88000.0,23.8471,23.8687,23.7967,23.8615,88000.0
2010-10-25 09:50:00,33.13,33.23,33.12,33.19,74800.0,23.8543,23.9263,23.8471,23.8975,74800.0
2010-10-25 10:00:00,33.19,33.29,33.16,33.25,160200.0,23.8975,23.9695,23.8759,23.9407,160200.0
2010-10-25 10:10:00,33.24,33.26,33.11,33.13,150600.0,23.9335,23.9479,23.8399,23.8543,150600.0
2010-10-25 10:20:00,33.12,33.18,33.07,33.07,210300.0,23.8471,23.8903,23.8111,23.8111,210300.0
2010-10-25 10:30:00,33.07,33.09,32.89,32.94,140500.0,23.8111,23.8255,23.6815,23.7175,140500.0
2010-10-25 10:40:00,32.94,32.95,32.84,32.89,143700.0,23.7175,23.7247,23.6455,23.6815,143700.0
2010-10-25 10:50:00,32.9,32.93,32.84,32.85,73900.0,23.6887,23.7103,23.6455,23.6527,73900.0
2010-10-25 11:00:00,32.85,32.86,32.79,32.81,90600.0,23.6527,23.6599,23.6095,23.6239,90600.0
2010-10-25 11:10:00,32.82,32.86,32.79,32.85,190500.0,23.6311,23.6599,23.6095,23.6527,190500.0
2010-10-25 11:20:00,32.85,32.87,32.77,32.83,129600.0,23.6527,23.6671,23.5951,23.6383,129600.0
2010-10-25 11:30:00,32.84,32.89,32.79,32.8,105500.0,23.6455,23.6815,23.6095,23.6167,105500.0
2010-10-25 11:40:00,32.8,32.83,32.77,32.77,147500.0,23.6167,23.6383,23.5951,23.5951,147500.0
2010-10-25 11:50:00,32.77,32.78,32.71,32.77,65800.0,23.5951,23.6023,23.5519,23.5951,65800.0
2010-10-25 12:00:00,32.76,32.82,32.76,32.82,115000.0,23.5879,23.6311,23.5879,23.6311,115000.0
2010-10-25 12:10:00,32.82,32.9,32.82,32.85,76000.0,23.6311,23.6887,23.6311,23.6527,76000.0
2010-10-25 12:20:00,32.85,32.87,32.79,32.81,65200.0,23.6527,23.6671,23.6095,23.6239,65200.0
2010-10-25 12:30:00,32.81,32.82,32.76,32.79,52300.0,23.6239,23.6311,23.5879,23.6095,52300.0
2010-10-25 12:40:00,32.79,32.86,32.79,32.85,60700.0,23.6095,23.6599,23.6095,23.6527,60700.0
2010-10-25 12:50:00,32.84,32.87,32.81,32.82,66000.0,23.6455,23.6671,23.6239,23.6311,66000.0
2010-10-25 13:00:00,32.82,32.88,32.77,32.88,84400.0,23.6311,23.6743,23.5951,23.6743,84400.0
2010-10-25 13:10:00,32.87,32.96,32.87,32.94,53100.0,23.6671,23.7319,23.6671,23.7175,53100.0
2010-10-25 13:20:00,32.94,33.02,32.94,33.01,63900.0,23.7175,23.7751,23.7175,23.7679,63900.0
2010-10-25 13:30:00,33.02,33.04,33.01,33.03,108200.0,23.7751,23.7895,23.7679,23.7823,108200.0
2010-10-25 13:40:00,33.03,33.05,33.02,33.02,58900.0,23.7823,23.7967,23.7751,23.7751,58900.0
2010-10-25 13:50:00,33.03,33.03,32.99,33.02,72500.0,23.7823,23.7823,23.7535,23.7751,72500.0
2010-10-25 14:00:00,33.02,33.06,32.99,33.05,84300.0,23.7751,23.8039,23.7535,23.7967,84300.0
2010-10-25 14:10:00,33.05,33.06,33.02,33.02,85300.0,23.7967,23.8039,23.7751,23.7751,85300.0
2010-10-25 14:20:00,33.02,33.09,33.02,33.08,93700.0,23.7751,23.8255,23.7751,23.8183,93700.0
2010-10-25 14:30:00,33.08,33.12,33.0,33.04,113400.0,23.8183,23.8471,23.7607,23.7895,113400.0
2010-10-25 14:40:00,33.04,33.05,32.99,33.03,84800.0,23.7895,23.7967,23.7535,23.7823,84800.0
2010-10-25 14:50:00,33.03,33.1,33.03,33.1,89600.0,23.7823,23.8327,23.7823,23.8327,89600.0
2010-10-25 15:00:00,33.1,33.17,33.09,33.15,133600.0,23.8327,23.8831,23.8255,23.8687,133600.0
2010-10-25 15:10:00,33.16,33.18,33.15,33.18,78900.0,23.8759,23.8903,23.8687,23.8903,78900.0
2010-10-25 15:20:00,33.17,33.26,33.17,33.24,190000.0,23.8831,23.9479,23.8831,23.9335,190000.0
2010-10-25 15:30:00,33.24,33.26,33.14,33.15,217000.0,23.9335,23.9479,23.8615,23.8687,217000.0
2010-10-25 15:40:00,33.14,33.22,33.06,33.09,423700.0,23.8615,23.9191,23.8039,23.8255,423700.0
2010-10-25 15:50:00,33.08,33.13,33.04,33.1,655300.0,23.8183,23.8543,23.7895,23.8327,655300.0
2010-10-26 09:30:00,32.87,32.97,32.76,32.96,130000.0,23.6671,23.7391,23.5879,23.7319,130000.0
2010-10-26 09:40:00,32.95,32.97,32.82,32.85,158600.0,23.7247,23.7391,23.6311,23.6527,158600.0
2010-10-26 09:50:00,32.85,32.89,32.82,32.85,83300.0,23.6527,23.6815,23.6311,23.6527,83300.0
2010-10-26 10:00:00,32.85,32.9,32.82,32.85,169200.0,23.6527,23.6887,23.6311,23.6527,169200.0
2010-10-26 10:10:00,32.85,32.96,32.84,32.94,79100.0,23.6527,23.7319,23.6455,23.7175,79100.0
2010-10-26 10:20:00,32.94,32.95,32.82,32.86,188500.0,23.7175,23.7247,23.6311,23.6599,188500.0
2010-10-26 10:30:00,32.87,32.95,32.86,32.88,286200.0,23.6671,23.7247,23.6599,23.6743,286200.0
2010-10-26 10:40:00,32.88,32.96,32.86,32.94,342500.0,23.6743,23.7319,23.6599,23.7175,342500.0
2010-10-26 10:50:00,32.94,33.04,32.94,33.0,119600.0,23.7175,23.7895,23.7175,23.7607,119600.0
2010-10-26 11:00:00,33.01,33.04,32.97,32.97,156300.0,23.7679,23.7895,23.7391,23.7391,156300.0
2010-10-26 11:10:00,32.98,33.03,32.97,33.02,86200.0,23.7463,23.7823,23.7391,23.7751,86200.0
2010-10-26 11:20:00,33.03,33.08,33.02,33.04,90100.0,23.7823,23.8183,23.7751,23.7895,90100.0
2010-10-26 11:30:00,33.03,33.04,32.97,32.98,66800.0,23.7823,23.7895,23.7391,23.7463,66800.0
2010-10-26 11:40:00,32.97,33.03,32.96,33.01,69400.0,23.7391,23.7823,23.7319,23.7679,69400.0
2010-10-26 11:50:00,33.01,33.04,33.0,33.0,46000.0,23.7679,23.7895,23.7607,23.7607,46000.0
2010-10-26 12:00:00,33.01,33.03,32.96,32.99,59300.0,23.7679,23.7823,23.7319,23.7535,59300.0
2010-10-26 12:10:00,32.99,33.01,32.98,32.99,47200.0,23.7535,23.7679,23.7463,23.7535,47200.0
2010-10-26 12:20:00,33.0,33.04,32.99,33.02,46400.0,23.7607,23.7895,23.7535,23.7751,46400.0
2010-10-26 12:30:00,33.03,33.05,33.01,33.03,50400.0,23.7823,23.7967,23.7679,23.7823,50400.0
2010-10-26 12:40:00,33.03,33.05,33.0,33.01,33100.0,23.7823,23.7967,23.7607,23.7679,33100.0
2010-10-26 12:50:00,33.0,33.04,33.0,33.03,44100.0,23.7607,23.7895,23.7607,23.7823,44100.0
2010-10-26 13:00:00,33.04,33.06,33.03,33.05,44100.0,23.7895,23.8039,23.7823,23.7967,44100.0
2010-10-26 13:10:00,33.05,33.05,33.02,33.03,38100.0,23.7967,23.7967,23.7751,23.7823,38100.0
2010-10-26 13:20:00,33.03,33.03,32.95,32.95,80500.0,23.7823,23.7823,23.7247,23.7247,80500.0
2010-10-26 13:30:00,32.95,32.97,32.92,32.92,84900.0,23.7247,23.7391,23.7031,23.7031,84900.0
2010-10-26 13:40:00,32.92,32.94,32.89,32.91,89200.0,23.7031,23.7175,23.6815,23.6959,89200.0
2010-10-26 13:50:00,32.91,32.93,32.81,32.81,106100.0,23.6959,23.7103,23.6239,23.6239,106100.0
2010-10-26 14:00:00,32.81,32.86,32.78,32.79,109400.0,23.6239,23.6599,23.6023,23.6095,109400.0
2010-10-26 14:10:00,32.79,32.84,32.76,32.84,100700.0,23.6095,23.6455,23.5879,23.6455,100700.0
2010-10-26 14:20:00,32.84,32.85,32.8,32.82,62900.0,23.6455,23.6527,23.6167,23.6311,62900.0
2010-10-26 14:30:00,32.82,32.82,32.76,32.8,98100.0,23.6311,23.6311,23.5879,23.6167,98100.0
2010-10-26 14:40:00,32.81,32.84,32.8,32.81,95600.0,23.6239,23.6455,23.6167,23.6239,95600.0
2010-10-26 14:50:00,32.81,32.84,32.77,32.8,98200.0,23.6239,23.6455,23.5951,23.6167,98200.0
2010-10-26 15:00:00,32.8,32.82,32.78,32.82,88300.0,23.6167,23.6311,23.6023,23.6311,88300.0
2010-10-26 15:10:00,32.81,32.84,32.77,32.84,134200.0,23.6239,23.6455,23.5951,23.6455,134200.0
2010-10-26 15:20:00,32.83,32.87,32.8,32.8,124300.0,23.6383,23.6671,23.6167,23.6167,124300.0
2010-10-26 15:30:00,32.8,32.81,32.71,32.72,226900.0,23.6167,23.6239,23.5519,23.5591,226900.0
2010-10-26 15:40:00,32.72,32.73,32.62,32.65,397000.0,23.5591,23.5663,23.4871,23.5087,397000.0
2010-10-26 15:50:00,32.65,32.68,32.64,32.68,479200.0,23.5087,23.5303,23.5015,23.5303,479200.0
2010-10-27 09:30:00,32.42,32.61,32.26,32.56,213700.0,23.3431,23.4799,23.2279,23.4439,213700.0
2010-10-27 09:40:00,32.56,32.63,32.46,32.61,167000.0,23.4439,23.4943,23.3719,23.4799,167000.0
2010-10-27 09:50:00,32.61,32.66,32.57,32.62,77900.0,23.4799,23.5159,23.4511,23.4871,77900.0
2010-10-27 10:00:00,32.63,32.74,32.62,32.68,133900.0,23.4943,23.5735,23.4871,23.5303,133900.0
2010-10-27 10:10:00,32.69,32.74,32.59,32.61,99900.0,23.5375,23.5735,23.4655,23.4799,99900.0
2010-10-27 10:20:00,32.6,32.61,32.51,32.55,71700.0,23.4727,23.4799,23.4079,23.4367,71700.0
2010-10-27 10:30:00,32.55,32.56,32.44,32.45,85300.0,23.4367,23.4439,23.3575,23.3647,85300.0
2010-10-27 10:40:00,32.46,32.49,32.42,32.46,135200.0,23.3719,23.3935,23.3431,23.3719,135200.0
2010-10-27 10:50:00,32.45,32.56,32.42,32.46,113900.0,23.3647,23.4439,23.3431,23.3719,113900.0
2010-10-27 11:00:00,32.45,32.49,32.42,32.47,56500.0,23.3647,23.3935,23.3431,23.3791,56500.0
2010-10-27 11:10:00,32.48,32.55,32.41,32.55,109700.0,23.3863,23.4367,23.3359,23.4367,109700.0
2010-10-27 11:20:00,32.54,32.56,32.44,32.47,102700.0,23.4295,23.4439,23.3575,23.3791,102700.0
2010-10-27 11:30:00,32.47,32.48,32.39,32.42,34700.0,23.3791,23.3863,23.3215,23.3431,34700.0
2010-10-27 11:40:00,32.42,32.53,32.42,32.53,86400.0,23.3431,23.4223,23.3431,23.4223,86400.0
2010-10-27 11:50:00,32.53,32.58,32.51,32.52,22800.0,23.4223,23.4583,23.4079,23.4151,22800.0
2010-10-27 12:00:00,32.51,32.52,32.3,32.31,118400.0,23.4079,23.4151,23.2567,23.2639,118400.0
2010-10-27 12:10:00,32.31,32.33,32.29,32.3,220700.0,23.2639,23.2783,23.2495,23.2567,220700.0
2010-10-27 12:20:00,32.3,32.37,32.3,32.33,31500.0,23.2567,23.3071,23.2567,23.2783,31500.0
2010-10-27 12:30:00,32.34,32.4,32.33,32.4,66900.0,23.2855,23.3287,23.2783,23.3287,66900.0
2010-10-27 12:40:00,32.4,32.4,32.31,32.33,53100.0,23.3287,23.3287,23.2639,23.2783,53100.0
2010-10-27 12:50:00,32.34,32.35,32.31,32.31,108200.0,23.2855,23.2927,23.2639,23.2639,108200.0
2010-10-27 13:00:00,32.31,32.36,32.31,32.33,128600.0,23.2639,23.2999,23.2639,23.2783,128600.0
2010-10-27 13:10:00,32.32,32.37,32.3,32.35,60700.0,23.2711,23.3071,23.2567,23.2927,60700.0
2010-10-27 13:20:00,32.35,32.4,32.31,32.4,50000.0,23.2927,23.3287,23.2639,23.3287,50000.0
2010-10-27 13:30:00,32.4,32.43,32.39,32.4,113400.0,23.3287,23.3503,23.3215,23.3287,113400.0
2010-10-27 13:40:00,32.4,32.48,32.37,32.43,64800.0,23.3287,23.3863,23.3071,23.3503,64800.0
2010-10-27 13:50:00,32.44,32.44,32.35,32.42,99000.0,23.3575,23.3575,23.2927,23.3431,99000.0
2010-10-27 14:00:00,32.43,32.48,32.41,32.48,54400.0,23.3503,23.3863,23.3359,23.3863,54400.0
2010-10-27 14:10:00,32.48,32.51,32.48,32.51,74300.0,23.3863,23.4079,23.3863,23.4079,74300.0
2010-10-27 14:20:00,32.5,32.57,32.5,32.53,102300.0,23.4007,23.4511,23.4007,23.4223,102300.0
2010-10-27 14:30:00,32.53,32.56,32.47,32.55,103100.0,23.4223,23.4439,23.3791,23.4367,103100.0
2010-10-27 14:40:00,32.55,32.61,32.54,32.57,71500.0,23.4367,23.4799,23.4295,23.4511,71500.0
2010-10-27 14:50:00,32.57,32.62,32.54,32.54,90300.0,23.4511,23.4871,23.4295,23.4295,90300.0
2010-10-27 15:00:00,32.55,32.58,32.48,32.48,119800.0,23.4367,23.4583,23.3863,23.3863,119800.0
2010-10-27 15:10:00,32.48,32.49,32.45,32.45,95300.0,23.3863,23.3935,23.3647,23.3647,95300.0
2010-10-27 15:20:00,32.46,32.56,32.43,32.48,146600.0,23.3719,23.4439,23.3503,23.3863,146600.0
2010-10-27 15:30:00,32.49,32.49,32.4,32.43,280500.0,23.3935,23.3935,23.3287,23.3503,280500.0
2010-10-27 15:40:00,32.43,32.46,32.4,32.44,256300.0,23.3503,23.3719,23.3287,23.3575,256300.0
2010-10-27 15:50:00,32.44,32.53,32.42,32.46,597200.0,23.3575,23.4223,23.3431,23.3719,597200.0
2010-10-28 09:30:00,31.0,31.16,30.35,30.48,1106100.0,22.3206,22.4358,21.8526,21.9462,1106100.0
2010-10-28 09:40:00,30.49,30.62,30.34,30.45,569100.0,21.9534,22.047,21.8454,21.9246,569100.0
2010-10-28 09:50:00,30.46,30.89,30.42,30.82,539800.0,21.9318,22.2414,21.903,22.191,539800.0
2010-10-28 10:00:00,30.82,30.85,30.7,30.79,438500.0,22.191,22.2126,22.1046,22.1694,438500.0
2010-10-28 10:10:00,30.78,30.89,30.66,30.69,451000.0,22.1622,22.2414,22.0758,22.0974,451000.0
2010-10-28 10:20:00,30.69,30.71,30.58,30.62,535100.0,22.0974,22.1118,22.0182,22.047,535100.0
2010-10-28 10:30:00,30.61,30.62,30.51,30.51,307000.0,22.0398,22.047,21.9678,21.9678,307000.0
2010-10-28 10:40:00,30.52,30.55,30.45,30.49,434800.0,21.975,21.9966,21.9246,21.9534,434800.0
2010-10-28 10:50:00,30.49,30.5,30.46,30.49,309400.0,21.9534,21.9606,21.9318,21.9534,309400.0
2010-10-28 11:00:00,30.5,30.5,30.36,30.37,287400.0,21.9606,21.9606,21.8598,21.867,287400.0
2010-10-28 11:10:00,30.38,30.44,30.34,30.38,249400.0,21.8742,21.9174,21.8454,21.8742,249400.0
2010-10-28 11:20:00,30.38,30.54,30.36,30.49,228100.0,21.8742,21.9894,21.8598,21.9534,228100.0
2010-10-28 11:30:00,30.49,30.51,30.39,30.39,270900.0,21.9534,21.9678,21.8814,21.8814,270900.0
2010-10-28 11:40:00,30.4,30.5,30.39,30.47,145800.0,21.8886,21.9606,21.8814,21.939,145800.0
2010-10-28 11:50:00,30.46,30.47,30.37,30.4,328700.0,21.9318,21.939,21.867,21.8886,328700.0
2010-10-28 12:00:00,30.4,30.4,30.35,30.36,177800.0,21.8886,21.8886,21.8526,21.8598,177800.0
2010-10-28 12:10:00,30.35,30.37,30.27,30.35,172800.0,21.8526,21.867,21.795,21.8526,172800.0
2010-10-28 12:20:00,30.36,30.36,30.3,30.3,172900.0,21.8598,21.8598,21.8166,21.8166,172900.0
2010-10-28 12:30:00,30.31,30.36,30.3,30.33,174400.0,21.8238,21.8598,21.8166,21.8382,174400.0
2010-10-28 12:40:00,30.33,30.45,30.33,30.42,96200.0,21.8382,21.9246,21.8382,21.903,96200.0
2010-10-28 12:50:00,30.43,30.43,30.35,30.35,171400.0,21.9102,21.9102,21.8526,21.8526,171400.0
2010-10-28 13:00:00,30.36,30.4,30.34,30.38,96400.0,21.8598,21.8886,21.8454,21.8742,96400.0
2010-10-28 13:10:00,30.38,30.41,30.3,30.3,161100.0,21.8742,21.8958,21.8166,21.8166,161100.0
2010-10-28 13:20:00,30.31,30.31,30.24,30.25,227100.0,21.8238,21.8238,21.7734,21.7806,227100.0
2010-10-28 13:30:00,30.25,30.27,30.24,30.24,160800.0,21.7806,21.795,21.7734,21.7734,160800.0
2010-10-28 13:40:00,30.25,30.33,30.25,30.33,148800.0,21.7806,21.8382,21.7806,21.8382,148800.0
2010-10-28 13:50:00,30.32,30.41,30.31,30.34,131500.0,21.831,21.8958,21.8238,21.8454,131500.0
2010-10-28 14:00:00,30.34,30.38,30.29,30.29,142900.0,21.8454,21.8742,21.8094,21.8094,142900.0
2010-10-28 14:10:00,30.29,30.3,30.25,30.28,130900.0,21.8094,21.8166,21.7806,21.8022,130900.0
2010-10-28 14:20:00,30.29,30.3,30.27,30.3,213200.0,21.8094,21.8166,21.795,21.8166,213200.0
2010-10-28 14:30:00,30.3,30.3,30.18,30.18,175200.0,21.8166,21.8166,21.7302,21.7302,175200.0
2010-10-28 14:40:00,30.18,30.22,30.13,30.19,528300.0,21.7302,21.759,21.6942,21.7374,528300.0
2010-10-28 14:50:00,30.2,30.24,30.14,30.24,342200.0,21.7446,21.7734,21.7014,21.7734,342200.0
2010-10-28 15:00:00,30.24,30.42,30.21,30.4,242900.0,21.7734,21.903,21.7518,21.8886,242900.0
2010-10-28 15:10:00,30.41,30.47,30.32,30.32,264800.0,21.8958,21.939,21.831,21.831,264800.0
2010-10-28 15:20:00,30.32,30.33,30.28,30.32,256200.0,21.831,21.8382,21.8022,21.831,256200.0
2010-10-28 15:30:00,30.33,30.41,30.3,30.35,522200.0,21.8382,21.8958,21.8166,21.8526,522200.0
2010-10-28 15:40:00,30.35,30.37,30.26,30.36,542600.0,21.8526,21.867,21.7878,21.8598,542600.0
2010-10-28 15:50:00,30.36,30.45,30.35,30.42,862900.0,21.8598,21.9246,21.8526,21.903,862900.0
2010-10-29 09:30:00,30.28,30.28,30.0,30.01,380100.0,21.8022,21.8022,21.6006,21.6078,380100.0
2010-10-29 09:40:00,30.01,30.16,30.0,30.15,470300.0,21.6078,21.7158,21.6006,21.7086,470300.0
2010-10-29 09:50:00,30.16,30.26,30.14,30.23,322800.0,21.7158,21.7878,21.7014,21.7662,322800.0
2010-10-29 10:00:00,30.23,30.4,30.22,30.36,195800.0,21.7662,21.8886,21.759,21.8598,195800.0
2010-10-29 10:10:00,30.37,30.44,30.35,30.36,162400.0,21.867,21.9174,21.8526,21.8598,162400.0
2010-10-29 10:20:00,30.36,30.37,30.31,30.31,105200.0,21.8598,21.867,21.8238,21.8238,105200.0
2010-10-29 10:30:00,30.31,30.32,30.22,30.26,116100.0,21.8238,21.831,21.759,21.7878,116100.0
2010-10-29 10:40:00,30.26,30.31,30.2,30.31,180400.0,21.7878,21.8238,21.7446,21.8238,180400.0
2010-10-29 10:50:00,30.31,30.31,30.25,30.28,103500.0,21.8238,21.8238,21.7806,21.8022,103500.0
2010-10-29 11:00:00,30.28,30.34,30.27,30.33,86900.0,21.8022,21.8454,21.795,21.8382,86900.0
2010-10-29 11:10:00,30.34,30.34,30.23,30.25,119800.0,21.8454,21.8454,21.7662,21.7806,119800.0
2010-10-29 11:20:00,30.25,30.31,30.23,30.26,77200.0,21.7806,21.8238,21.7662,21.7878,77200.0
2010-10-29 11:30:00,30.26,30.36,30.22,30.36,302800.0,21.7878,21.8598,21.759,21.8598,302800.0
2010-10-29 11:40:00,30.36,30.38,30.32,30.36,179600.0,21.8598,21.8742,21.831,21.8598,179600.0
2010-10-29 11:50:00,30.36,30.47,30.33,30.45,355900.0,21.8598,21.939,21.8382,21.9246,355900.0
2010-10-29 12:00:00,30.45,30.5,30.44,30.48,103800.0,21.9246,21.9606,21.9174,21.9462,103800.0
2010-10-29 12:10:00,30.47,30.49,30.46,30.47,50400.0,21.939,21.9534,21.9318,21.939,50400.0
2010-10-29 12:20:00,30.47,30.51,30.46,30.5,77000.0,21.939,21.9678,21.9318,21.9606,77000.0
2010-10-29 12:30:00,30.5,30.51,30.48,30.5,94000.0,21.9606,21.9678,21.9462,21.9606,94000.0
2010-10-29 12:40:00,30.5,30.51,30.44,30.44,152900.0,21.9606,21.9678,21.9174,21.9174,152900.0
2010-10-29 12:50:00,30.44,30.48,30.44,30.47,65300.0,21.9174,21.9462,21.9174,21.939,65300.0
2010-10-29 13:00:00,30.47,30.49,30.46,30.46,60600.0,21.939,21.9534,21.9318,21.9318,60600.0
2010-10-29 13:10:00,30.47,30.47,30.39,30.4,54900.0,21.939,21.939,21.8814,21.8886,54900.0
2010-10-29 13:20:00,30.4,30.41,30.4,30.4,35400.0,21.8886,21.8958,21.8886,21.8886,35400.0
2010-10-29 13:30:00,30.4,30.41,30.34,30.34,70600.0,21.8886,21.8958,21.8454,21.8454,70600.0
2010-10-29 13:40:00,30.34,30.34,30.32,30.34,99500.0,21.8454,21.8454,21.831,21.8454,99500.0
2010-10-29 13:50:00,30.33,30.34,30.31,30.32,103000.0,21.8382,21.8454,21.8238,21.831,103000.0
2010-10-29 14:00:00,30.32,30.33,30.28,30.3,646300.0,21.831,21.8382,21.8022,21.8166,646300.0
2010-10-29 14:10:00,30.3,30.31,30.27,30.31,171400.0,21.8166,21.8238,21.795,21.8238,171400.0
2010-10-29 14:20:00,30.3,30.31,30.27,30.27,48100.0,21.8166,21.8238,21.795,21.795,48100.0
2010-10-29 14:30:00,30.27,30.28,30.26,30.26,67800.0,21.795,21.8022,21.7878,21.7878,67800.0
2010-10-29 14:40:00,30.26,30.27,30.25,30.25,57400.0,21.7878,21.795,21.7806,21.7806,57400.0
2010-10-29 14:50:00,30.25,30.26,30.24,30.25,33500.0,21.7806,21.7878,21.7734,21.7806,33500.0
2010-10-29 15:00:00,30.24,30.27,30.24,30.25,190700.0,21.7734,21.795,21.7734,21.7806,190700.0
2010-10-29 15:10:00,30.25,30.29,30.25,30.28,107600.0,21.7806,21.8094,21.7806,21.8022,107600.0
2010-10-29 15:20:00,30.29,30.31,30.24,30.26,291300.0,21.8094,21.8238,21.7734,21.7878,291300.0
2010-10-29 15:30:00,30.26,30.33,30.24,30.33,467100.0,21.7878,21.8382,21.7734,21.8382,467100.0
2010-10-29 15:40:00,30.32,30.45,30.32,30.43,554400.0,21.831,21.9246,21.831,21.9102,554400.0
2010-10-29 15:50:00,30.44,30.49,30.41,30.48,1056100.0,21.9174,21.9534,21.8958,21.9462,1056100.0
2010-11-01 09:30:00,30.64,30.76,30.56,30.73,261900.0,22.0614,22.1478,22.0038,22.1262,261900.0
2010-11-01 09:40:00,30.73,30.73,30.62,30.63,136800.0,22.1262,22.1262,22.047,22.0542,136800.0
2010-11-01 09:50:00,30.63,30.64,30.49,30.53,109600.0,22.0542,22.0614,21.9534,21.9822,109600.0
2010-11-01 10:00:00,30.53,30.66,30.52,30.58,173200.0,21.9822,22.0758,21.975,22.0182,173200.0
2010-11-01 10:10:00,30.58,30.6,30.48,30.48,129900.0,22.0182,22.0326,21.9462,21.9462,129900.0
2010-11-01 10:20:00,30.49,30.5,30.31,30.31,246800.0,21.9534,21.9606,21.8238,21.8238,246800.0
2010-11-01 10:30:00,30.32,30.36,30.24,30.34,252600.0,21.831,21.8598,21.7734,21.8454,252600.0
2010-11-01 10:40:00,30.34,30.44,30.33,30.43,71200.0,21.8454,21.9174,21.8382,21.9102,71200.0
2010-11-01 10:50:00,30.44,30.45,30.39,30.4,105300.0,21.9174,21.9246,21.8814,21.8886,105300.0
2010-11-01 11:00:00,30.4,30.44,30.36,30.43,97300.0,21.8886,21.9174,21.8598,21.9102,97300.0
2010-11-01 11:10:00,30.44,30.51,30.43,30.46,132800.0,21.9174,21.9678,21.9102,21.9318,132800.0
2010-11-01 11:20:00,30.45,30.46,30.41,30.43,74000.0,21.9246,21.9318,21.8958,21.9102,74000.0
2010-11-01 11:30:00,30.43,30.44,30.3,30.32,88900.0,21.9102,21.9174,21.8166,21.831,88900.0
2010-11-01 11:40:00,30.33,30.33,30.25,30.29,137300.0,21.8382,21.8382,21.7806,21.8094,137300.0
2010-11-01 11:50:00,30.29,30.3,30.26,30.27,71600.0,21.8094,21.8166,21.7878,21.795,71600.0
2010-11-01 12:00:00,30.27,30.28,30.24,30.25,57900.0,21.795,21.8022,21.7734,21.7806,57900.0
2010-11-01 12:10:00,30.25,30.3,30.15,30.16,158700.0,21.7806,21.8166,21.7086,21.7158,158700.0
2010-11-01 12:20:00,30.15,30.2,30.09,30.09,158300.0,21.7086,21.7446,21.6654,21.6654,158300.0
2010-11-01 12:30:00,30.1,30.11,30.04,30.07,148200.0,21.6726,21.6798,21.6294,21.651,148200.0
2010-11-01 12:40:00,30.07,30.07,30.0,30.01,131500.0,21.651,21.651,21.6006,21.6078,131500.0
2010-11-01 12:50:00,30.02,30.04,30.0,30.03,147900.0,21.615,21.6294,21.6006,21.6222,147900.0
2010-11-01 13:00:00,30.03,30.07,30.0,30.02,118200.0,21.6222,21.651,21.6006,21.615,118200.0
2010-11-01 13:10:00,30.03,30.06,29.96,29.98,135300.0,21.6222,21.6438,21.5718,21.5862,135300.0
2010-11-01 13:20:00,29.98,30.03,29.97,30.02,126000.0,21.5862,21.6222,21.579,21.615,126000.0
2010-11-01 13:30:00,30.01,30.08,29.99,29.99,146100.0,21.6078,21.6582,21.5934,21.5934,146100.0
2010-11-01 13:40:00,29.99,30.03,29.98,29.99,168000.0,21.5934,21.6222,21.5862,21.5934,168000.0
2010-11-01 13:50:00,29.98,30.01,29.96,30.0,167300.0,21.5862,21.6078,21.5718,21.6006,167300.0
2010-11-01 14:00:00,30.01,30.01,29.99,29.99,101500.0,21.6078,21.6078,21.5934,21.5934,101500.0
2010-11-01 14:10:00,30.0,30.01,29.99,30.0,92800.0,21.6006,21.6078,21.5934,21.6006,92800.0
2010-11-01 14:20:00,30.01,30.04,30.0,30.01,79700.0,21.6078,21.6294,21.6006,21.6078,79700.0
2010-11-01 14:30:00,30.0,30.08,30.0,30.06,147500.0,21.6006,21.6582,21.6006,21.6438,147500.0
2010-11-01 14:40:00,30.07,30.09,30.06,30.06,128700.0,21.651,21.6654,21.6438,21.6438,128700.0
2010-11-01 14:50:00,30.06,30.09,30.06,30.09,74300.0,21.6438,21.6654,21.6438,21.6654,74300.0
2010-11-01 15:00:00,30.08,30.09,29.94,29.96,176100.0,21.6582,21.6654,21.5574,21.5718,176100.0
2010-11-01 15:10:00,29.96,29.97,29.91,29.94,184200.0,21.5718,21.579,21.5358,21.5574,184200.0
2010-11-01 15:20:00,29.94,30.02,29.91,30.02,193500.0,21.5574,21.615,21.5358,21.615,193500.0
2010-11-01 15:30:00,30.02,30.02,29.98,30.02,193000.0,21.615,21.615,21.5862,21.615,193000.0
2010-11-01 15:40:00,30.02,30.14,30.02,30.14,272500.0,21.615,21.7014,21.615,21.7014,272500.0
2010-11-01 15:50:00,30.14,30.18,30.09,30.18,457300.0,21.7014,21.7302,21.6654,21.7302,457300.0
2010-11-02 09:30:00,30.4,30.42,30.31,30.33,131500.0,21.8886,21.903,21.8238,21.8382,131500.0
2010-11-02 09:40:00,30.33,30.41,30.31,30.35,121300.0,21.8382,21.8958,21.8238,21.8526,121300.0
2010-11-02 09:50:00,30.34,30.4,30.33,30.35,207200.0,21.8454,21.8886,21.8382,21.8526,207200.0
2010-11-02 10:00:00,30.35,30.36,30.2,30.22,72200.0,21.8526,21.8598,21.7446,21.759,72200.0
2010-11-02 10:10:00,30.22,30.22,30.04,30.1,192000.0,21.759,21.759,21.6294,21.6726,192000.0
2010-11-02 10:20:00,30.1,30.15,30.1,30.13,66200.0,21.6726,21.7086,21.6726,21.6942,66200.0
2010-11-02 10:30:00,30.13,30.18,30.13,30.16,79400.0,21.6942,21.7302,21.6942,21.7158,79400.0
2010-11-02 10:40:00,30.16,30.18,30.14,30.14,131100.0,21.7158,21.7302,21.7014,21.7014,131100.0
2010-11-02 10:50:00,30.15,30.17,30.13,30.17,68000.0,21.7086,21.723,21.6942,21.723,68000.0
2010-11-02 11:00:00,30.17,30.2,30.14,30.18,53000.0,21.723,21.7446,21.7014,21.7302,53000.0
2010-11-02 11:10:00,30.19,30.22,30.18,30.22,104000.0,21.7374,21.759,21.7302,21.759,104000.0
2010-11-02 11:20:00,30.21,30.26,30.21,30.25,39400.0,21.7518,21.7878,21.7518,21.7806,39400.0
2010-11-02 11:30:00,30.25,30.26,30.2,30.25,99400.0,21.7806,21.7878,21.7446,21.7806,99400.0
2010-11-02 11:40:00,30.25,30.26,30.23,30.23,60900.0,21.7806,21.7878,21.7662,21.7662,60900.0
2010-11-02 11:50:00,30.23,30.24,30.22,30.23,45100.0,21.7662,21.7734,21.759,21.7662,45100.0
2010-11-02 12:00:00,30.22,30.26,30.22,30.26,60400.0,21.759,21.7878,21.759,21.7878,60400.0
2010-11-02 12:10:00,30.26,30.26,30.21,30.24,70200.0,21.7878,21.7878,21.7518,21.7734,70200.0
2010-11-02 12:20:00,30.25,30.26,30.21,30.24,94700.0,21.7806,21.7878,21.7518,21.7734,94700.0
2010-11-02 12:30:00,30.23,30.27,30.23,30.26,38200.0,21.7662,21.795,21.7662,21.7878,38200.0
2010-11-02 12:40:00,30.27,30.28,30.25,30.26,61200.0,21.795,21.8022,21.7806,21.7878,61200.0
2010-11-02 12:50:00,30.27,30.27,30.23,30.26,83500.0,21.795,21.795,21.7662,21.7878,83500.0
2010-11-02 13:00:00,30.27,30.29,30.25,30.28,57900.0,21.795,21.8094,21.7806,21.8022,57900.0
2010-11-02 13:10:00,30.29,30.3,30.28,30.3,28400.0,21.8094,21.8166,21.8022,21.8166,28400.0
2010-11-02 13:20:00,30.3,30.3,30.29,30.3,44700.0,21.8166,21.8166,21.8094,21.8166,44700.0
2010-11-02 13:30:00,30.3,30.3,30.29,30.3,32300.0,21.8166,21.8166,21.8094,21.8166,32300.0
2010-11-02 13:40:00,30.3,30.35,30.29,30.31,112800.0,21.8166,21.8526,21.8094,21.8238,112800.0
2010-11-02 13:50:00,30.3,30.34,30.3,30.32,43500.0,21.8166,21.8454,21.8166,21.831,43500.0
2010-11-02 14:00:00,30.32,30.33,30.3,30.31,44500.0,21.831,21.8382,21.8166,21.8238,44500.0
2010-11-02 14:10:00,30.3,30.33,30.3,30.32,61000.0,21.8166,21.8382,21.8166,21.831,61000.0
2010-11-02 14:20:00,30.31,30.34,30.31,30.32,56100.0,21.8238,21.8454,21.8238,21.831,56100.0
2010-11-02 14:30:00,30.32,30.33,30.31,30.33,41700.0,21.831,21.8382,21.8238,21.8382,41700.0
2010-11-02 14:40:00,30.32,30.34,30.27,30.27,86800.0,21.831,21.8454,21.795,21.795,86800.0
2010-11-02 14:50:00,30.27,30.29,30.25,30.26,72600.0,21.795,21.8094,21.7806,21.7878,72600.0
2010-11-02 15:00:00,30.26,30.28,30.25,30.27,95200.0,21.7878,21.8022,21.7806,21.795,95200.0
2010-11-02 15:10:00,30.27,30.31,30.25,30.28,94800.0,21.795,21.8238,21.7806,21.8022,94800.0
2010-11-02 15:20:00,30.28,30.31,30.26,30.28,92200.0,21.8022,21.8238,21.7878,21.8022,92200.0
2010-11-02 15:30:00,30.28,30.28,30.25,30.26,108300.0,21.8022,21.8022,21.7806,21.7878,108300.0
2010-11-02 15:40:00,30.26,30.26,30.22,30.26,217300.0,21.7878,21.7878,21.759,21.7878,217300.0
2010-11-02 15:50:00,30.26,30.34,30.26,30.31,407200.0,21.7878,21.8454,21.7878,21.8238,407200.0
2010-11-03 09:30:00,30.46,30.52,30.24,30.28,123100.0,21.9318,21.975,21.7734,21.8022,123100.0
2010-11-03 09:40:00,30.27,30.37,30.27,30.32,98200.0,21.795,21.867,21.795,21.831,98200.0
2010-11-03 09:50:00,30.32,30.35,30.27,30.3,70400.0,21.831,21.8526,21.795,21.8166,70400.0
2010-11-03 10:00:00,30.3,30.34,30.25,30.25,75700.0,21.8166,21.8454,21.7806,21.7806,75700.0
2010-11-03 10:10:00,30.25,30.26,30.21,30.21,50300.0,21.7806,21.7878,21.7518,21.7518,50300.0
2010-11-03 10:20:00,30.22,30.22,30.17,30.18,54400.0,21.759,21.759,21.723,21.7302,54400.0
2010-11-03 10:30:00,30.18,30.23,30.17,30.23,37200.0,21.7302,21.7662,21.723,21.7662,37200.0
2010-11-03 10:40:00,30.23,30.24,30.18,30.19,46000.0,21.7662,21.7734,21.7302,21.7374,46000.0
2010-11-03 10:50:00,30.19,30.23,30.19,30.22,22400.0,21.7374,21.7662,21.7374,21.759,22400.0
2010-11-03 11:00:00,30.22,30.23,30.15,30.15,58000.0,21.759,21.7662,21.7086,21.7086,58000.0
2010-11-03 11:10:00,30.15,30.15,30.1,30.1,43600.0,21.7086,21.7086,21.6726,21.6726,43600.0
2010-11-03 11:20:00,30.11,30.12,30.08,30.1,37900.0,21.6798,21.687,21.6582,21.6726,37900.0
2010-11-03 11:30:00,30.11,30.13,30.1,30.13,24900.0,21.6798,21.6942,21.6726,21.6942,24900.0
2010-11-03 11:40:00,30.13,30.13,30.08,30.08,39100.0,21.6942,21.6942,21.6582,21.6582,39100.0
2010-11-03 11:50:00,30.09,30.09,30.05,30.07,39600.0,21.6654,21.6654,21.6366,21.651,39600.0
2010-11-03 12:00:00,30.08,30.08,30.01,30.01,39400.0,21.6582,21.6582,21.6078,21.6078,39400.0
2010-11-03 12:10:00,30.02,30.03,30.01,30.02,33200.0,21.615,21.6222,21.6078,21.615,33200.0
2010-11-03 12:20:00,30.02,30.03,30.0,30.01,28500.0,21.615,21.6222,21.6006,21.6078,28500.0
2010-11-03 12:30:00,30.01,30.04,30.0,30.02,52800.0,21.6078,21.6294,21.6006,21.615,52800.0
2010-11-03 12:40:00,30.01,30.02,29.94,29.94,71500.0,21.6078,21.615,21.5574,21.5574,71500.0
2010-11-03 12:50:00,29.94,29.95,29.91,29.93,93100.0,21.5574,21.5646,21.5358,21.5502,93100.0
2010-11-03 13:00:00,29.94,30.0,29.94,29.98,30800.0,21.5574,21.6006,21.5574,21.5862,30800.0
2010-11-03 13:10:00,29.99,29.99,29.94,29.95,48900.0,21.5934,21.5934,21.5574,21.5646,48900.0
2010-11-03 13:20:00,29.94,29.96,29.9,29.9,85700.0,21.5574,21.5718,21.5286,21.5286,85700.0
2010-11-03 13:30:00,29.91,29.91,29.86,29.86,107400.0,21.5358,21.5358,21.4998,21.4998,107400.0
2010-11-03 13:40:00,29.87,29.89,29.86,29.88,98300.0,21.507,21.5214,21.4998,21.5142,98300.0
2010-11-03 13:50:00,29.88,29.89,29.87,29.89,54200.0,21.5142,21.5214,21.507,21.5214,54200.0
2010-11-03 14:00:00,29.88,29.9,29.83,29.85,285700.0,21.5142,21.5286,21.4782,21.4926,285700.0
2010-11-03 14:10:00,29.85,29.91,29.72,29.86,419500.0,21.4926,21.5358,21.399,21.4998,419500.0
2010-11-03 14:20:00,29.86,29.97,29.66,29.7,356100.0,21.4998,21.579,21.3558,21.3846,356100.0
2010-11-03 14:30:00,29.69,29.74,29.62,29.73,236600.0,21.3774,21.4134,21.327,21.4062,236600.0
2010-11-03 14:40:00,29.72,29.82,29.69,29.71,297300.0,21.399,21.471,21.3774,21.3918,297300.0
2010-11-03 14:50:00,29.71,29.79,29.7,29.75,231800.0,21.3918,21.4494,21.3846,21.4206,231800.0
2010-11-03 15:00:00,29.75,29.89,29.75,29.87,257400.0,21.4206,21.5214,21.4206,21.507,257400.0
2010-11-03 15:10:00,29.88,29.93,29.87,29.89,209900.0,21.5142,21.5502,21.507,21.5214,209900.0
2010-11-03 15:20:00,29.89,29.89,29.83,29.86,261100.0,21.5214,21.5214,21.4782,21.4998,261100.0
2010-11-03 15:30:00,29.87,29.88,29.82,29.86,314200.0,21.507,21.5142,21.471,21.4998,314200.0
2010-11-03 15:40:00,29.85,29.92,29.83,29.91,352200.0,21.4926,21.543,21.4782,21.5358,352200.0
2010-11-03 15:50:00,29.91,30.0,29.89,29.99,636600.0,21.5358,21.6006,21.5214,21.5934,636600.0
2010-11-04 09:30:00,30.28,30.77,30.22,30.75,304300.0,21.8022,22.155,21.759,22.1406,304300.0
2010-11-04 09:40:00,30.74,30.9,30.74,30.89,244500.0,22.1334,22.2486,22.1334,22.2414,244500.0
2010-11-04 09:50:00,30.89,30.98,30.85,30.94,161900.0,22.2414,22.3062,22.2126,22.2774,161900.0
2010-11-04 10:00:00,30.94,30.95,30.76,30.76,163900.0,22.2774,22.2846,22.1478,22.1478,163900.0
2010-11-04 10:10:00,30.76,30.79,30.73,30.76,171400.0,22.1478,22.1694,22.1262,22.1478,171400.0
2010-11-04 10:20:00,30.76,30.82,30.74,30.82,178500.0,22.1478,22.191,22.1334,22.191,178500.0
2010-11-04 10:30:00,30.81,30.85,30.81,30.84,116900.0,22.1838,22.2126,22.1838,22.2054,116900.0
2010-11-04 10:40:00,30.84,30.93,30.84,30.87,311400.0,22.2054,22.2702,22.2054,22.227,311400.0
2010-11-04 10:50:00,30.88,30.88,30.78,30.8,285100.0,22.2342,22.2342,22.1622,22.1766,285100.0
2010-11-04 11:00:00,30.8,30.88,30.77,30.77,159400.0,22.1766,22.2342,22.155,22.155,159400.0
2010-11-04 11:10:00,30.77,30.78,30.71,30.77,93000.0,22.155,22.1622,22.1118,22.155,93000.0
2010-11-04 11:20:00,30.78,30.8,30.69,30.69,77800.0,22.1622,22.1766,22.0974,22.0974,77800.0
2010-11-04 11:30:00,30.69,30.75,30.69,30.75,65600.0,22.0974,22.1406,22.0974,22.1406,65600.0
2010-11-04 11:40:00,30.74,30.77,30.69,30.74,245800.0,22.1334,22.155,22.0974,22.1334,245800.0
2010-11-04 11:50:00,30.74,30.75,30.69,30.75,78100.0,22.1334,22.1406,22.0974,22.1406,78100.0
2010-11-04 12:00:00,30.74,30.76,30.7,30.72,110700.0,22.1334,22.1478,22.1046,22.119,110700.0
2010-11-04 12:10:00,30.72,30.73,30.69,30.73,62600.0,22.119,22.1262,22.0974,22.1262,62600.0
2010-11-04 12:20:00,30.73,30.8,30.73,30.77,45400.0,22.1262,22.1766,22.1262,22.155,45400.0
2010-11-04 12:30:00,30.77,30.86,30.76,30.86,83400.0,22.155,22.2198,22.1478,22.2198,83400.0
2010-11-04 12:40:00,30.86,30.88,30.85,30.85,51900.0,22.2198,22.2342,22.2126,22.2126,51900.0
2010-11-04 12:50:00,30.86,30.91,30.85,30.9,38800.0,22.2198,22.2558,22.2126,22.2486,38800.0
2010-11-04 13:00:00,30.91,30.92,30.87,30.88,73600.0,22.2558,22.263,22.227,22.2342,73600.0
2010-11-04 13:10:00,30.88,30.94,30.87,30.92,177300.0,22.2342,22.2774,22.227,22.263,177300.0
2010-11-04 13:20:00,30.92,30.92,30.9,30.91,41600.0,22.263,22.263,22.2486,22.2558,41600.0
2010-11-04 13:30:00,30.91,30.96,30.9,30.91,126600.0,22.2558,22.2918,22.2486,22.2558,126600.0
2010-11-04 13:40:00,30.91,30.93,30.9,30.92,99800.0,22.2558,22.2702,22.2486,22.263,99800.0
2010-11-04 13:50:00,30.93,30.94,30.92,30.93,46900.0,22.2702,22.2774,22.263,22.2702,46900.0
2010-11-04 14:00:00,30.93,30.97,30.93,30.97,59500.0,22.2702,22.299,22.2702,22.299,59500.0
2010-11-04 14:10:00,30.96,31.0,30.95,30.99,58900.0,22.2918,22.3206,22.2846,22.3134,58900.0
2010-11-04 14:20:00,31.0,31.0,30.98,30.99,56000.0,22.3206,22.3206,22.3062,22.3134,56000.0
2010-11-04 14:30:00,30.99,31.02,30.99,31.02,133700.0,22.3134,22.335,22.3134,22.335,133700.0
2010-11-04 14:40:00,31.01,31.03,30.95,30.96,110000.0,22.3278,22.3422,22.2846,22.2918,110000.0
2010-11-04 14:50:00,30.95,30.96,30.93,30.94,75400.0,22.2846,22.2918,22.2702,22.2774,75400.0
2010-11-04 15:00:00,30.94,30.95,30.92,30.94,244000.0,22.2774,22.2846,22.263,22.2774,244000.0
2010-11-04 15:10:00,30.95,31.01,30.93,31.0,454200.0,22.2846,22.3278,22.2702,22.3206,454200.0
2010-11-04 15:20:00,31.0,31.01,30.99,31.0,592400.0,22.3206,22.3278,22.3134,22.3206,592400.0
2010-11-04 15:30:00,31.0,31.04,30.98,31.03,507900.0,22.3206,22.3494,22.3062,22.3422,507900.0
2010-11-04 15:40:00,31.02,31.15,31.02,31.11,430500.0,22.335,22.4286,22.335,22.3998,430500.0
2010-11-04 15:50:00,31.11,31.24,31.1,31.21,671100.0,22.3998,22.4934,22.3926,22.4718,671100.0
2010-11-05 09:30:00,31.13,31.15,30.95,31.02,138900.0,22.4142,22.4286,22.2846,22.335,138900.0
2010-11-05 09:40:00,31.01,31.1,30.95,30.99,314900.0,22.3278,22.3926,22.2846,22.3134,314900.0
2010-11-05 09:50:00,30.98,30.98,30.86,30.95,195000.0,22.3062,22.3062,22.2198,22.2846,195000.0
2010-11-05 10:00:00,30.96,31.0,30.9,30.92,171600.0,22.2918,22.3206,22.2486,22.263,171600.0
2010-11-05 10:10:00,30.92,31.15,30.9,31.14,153800.0,22.263,22.4286,22.2486,22.4214,153800.0
2010-11-05 10:20:00,31.14,31.25,31.05,31.25,349700.0,22.4214,22.5006,22.3566,22.5006,349700.0
2010-11-05 10:30:00,31.25,31.36,31.24,31.3,119500.0,22.5006,22.5798,22.4934,22.5366,119500.0
2010-11-05 10:40:00,31.3,31.31,31.22,31.23,88600.0,22.5366,22.5438,22.479,22.4862,88600.0
2010-11-05 10:50:00,31.22,31.28,31.21,31.23,91800.0,22.479,22.5222,22.4718,22.4862,91800.0
2010-11-05 11:00:00,31.22,31.27,31.22,31.24,92300.0,22.479,22.515,22.479,22.4934,92300.0
2010-11-05 11:10:00,31.25,31.25,31.18,31.18,86800.0,22.5006,22.5006,22.4502,22.4502,86800.0
2010-11-05 11:20:00,31.18,31.18,31.07,31.07,93600.0,22.4502,22.4502,22.371,22.371,93600.0
2010-11-05 11:30:00,31.07,31.08,30.98,30.98,102300.0,22.371,22.3782,22.3062,22.3062,102300.0
2010-11-05 11:40:00,30.98,31.04,30.94,31.04,145200.0,22.3062,22.3494,22.2774,22.3494,145200.0
2010-11-05 11:50:00,31.04,31.07,31.0,31.0,156300.0,22.3494,22.371,22.3206,22.3206,156300.0
2010-11-05 12:00:00,31.0,31.02,30.96,31.02,108600.0,22.3206,22.335,22.2918,22.335,108600.0
2010-11-05 12:10:00,31.01,31.09,31.0,31.09,56200.0,22.3278,22.3854,22.3206,22.3854,56200.0
2010-11-05 12:20:00,31.09,31.1,31.08,31.09,35900.0,22.3854,22.3926,22.3782,22.3854,35900.0
2010-11-05 12:30:00,31.09,31.15,31.05,31.13,94000.0,22.3854,22.4286,22.3566,22.4142,94000.0
2010-11-05 12:40:00,31.13,31.14,31.1,31.11,15200.0,22.4142,22.4214,22.3926,22.3998,15200.0
2010-11-05 12:50:00,31.11,31.11,31.07,31.08,34700.0,22.3998,22.3998,22.371,22.3782,34700.0
2010-11-05 13:00:00,31.09,31.17,31.08,31.15,75000.0,22.3854,22.443,22.3782,22.4286,75000.0
2010-11-05 13:10:00,31.15,31.16,31.13,31.15,25900.0,22.4286,22.4358,22.4142,22.4286,25900.0
2010-11-05 13:20:00,31.15,31.15,31.14,31.15,22800.0,22.4286,22.4286,22.4214,22.4286,22800.0
2010-11-05 13:30:00,31.14,31.18,31.14,31.17,34000.0,22.4214,22.4502,22.4214,22.443,34000.0
2010-11-05 13:40:00,31.18,31.18,31.16,31.17,45700.0,22.4502,22.4502,22.4358,22.443,45700.0
2010-11-05 13:50:00,31.16,31.17,31.14,31.15,36600.0,22.4358,22.443,22.4214,22.4286,36600.0
2010-11-05 14:00:00,31.15,31.15,31.13,31.14,55300.0,22.4286,22.4286,22.4142,22.4214,55300.0
2010-11-05 14:10:00,31.13,31.14,31.06,31.06,66400.0,22.4142,22.4214,22.3638,22.3638,66400.0
2010-11-05 14:20:00,31.06,31.07,31.04,31.05,54400.0,22.3638,22.371,22.3494,22.3566,54400.0
2010-11-05 14:30:00,31.04,31.17,31.04,31.15,63600.0,22.3494,22.443,22.3494,22.4286,63600.0
2010-11-05 14:40:00,31.15,31.15,31.09,31.11,100800.0,22.4286,22.4286,22.3854,22.3998,100800.0
2010-11-05 14:50:00,31.11,31.14,31.1,31.12,51900.0,22.3998,22.4214,22.3926,22.407,51900.0
2010-11-05 15:00:00,31.11,31.12,31.06,31.08,83800.0,22.3998,22.407,22.3638,22.3782,83800.0
2010-11-05 15:10:00,31.08,31.08,31.05,31.05,63600.0,22.3782,22.3782,22.3566,22.3566,63600.0
2010-11-05 15:20:00,31.06,31.07,31.01,31.06,107400.0,22.3638,22.371,22.3278,22.3638,107400.0
2010-11-05 15:30:00,31.07,31.11,31.06,31.08,98000.0,22.371,22.3998,22.3638,22.3782,98000.0
2010-11-05 15:40:00,31.09,31.22,31.07,31.22,245400.0,22.3854,22.479,22.371,22.479,245400.0
2010-11-05 15:50:00,31.22,31.3,31.2,31.29,469800.0,22.479,22.5366,22.4646,22.5294,469800.0
2010-11-08 09:30:00,31.11,31.13,30.91,31.11,117800.0,22.3998,22.4142,22.2558,22.3998,117800.0
2010-11-08 09:40:00,31.11,31.17,31.07,31.08,97200.0,22.3998,22.443,22.371,22.3782,97200.0
2010-11-08 09:50:00,31.07,31.13,31.06,31.09,115800.0,22.371,22.4142,22.3638,22.3854,115800.0
2010-11-08 10:00:00,31.09,31.15,31.07,31.13,75000.0,22.3854,22.4286,22.371,22.4142,75000.0
2010-11-08 10:10:00,31.13,31.14,31.1,31.1,135100.0,22.4142,22.4214,22.3926,22.3926,135100.0
2010-11-08 10:20:00,31.1,31.11,31.06,31.07,71100.0,22.3926,22.3998,22.3638,22.371,71100.0
2010-11-08 10:30:00,31.08,31.09,31.03,31.03,61700.0,22.3782,22.3854,22.3422,22.3422,61700.0
2010-11-08 10:40:00,31.03,31.03,30.97,31.0,53500.0,22.3422,22.3422,22.299,22.3206,53500.0
2010-11-08 10:50:00,31.01,31.01,30.84,30.85,70500.0,22.3278,22.3278,22.2054,22.2126,70500.0
2010-11-08 11:00:00,30.85,30.86,30.76,30.83,93600.0,22.2126,22.2198,22.1478,22.1982,93600.0
2010-11-08 11:10:00,30.82,30.91,30.82,30.91,57200.0,22.191,22.2558,22.191,22.2558,57200.0
2010-11-08 11:20:00,30.91,30.94,30.89,30.93,77700.0,22.2558,22.2774,22.2414,22.2702,77700.0
2010-11-08 11:30:00,30.93,30.98,30.9,30.91,64900.0,22.2702,22.3062,22.2486,22.2558,64900.0
2010-11-08 11:40:00,30.9,30.91,30.84,30.87,50600.0,22.2486,22.2558,22.2054,22.227,50600.0
2010-11-08 11:50:00,30.87,31.02,30.86,30.99,130200.0,22.227,22.335,22.2198,22.3134,130200.0
2010-11-08 12:00:00,30.99,31.03,30.97,31.0,68300.0,22.3134,22.3422,22.299,22.3206,68300.0
2010-11-08 12:10:00,30.99,31.03,30.98,31.03,35900.0,22.3134,22.3422,22.3062,22.3422,35900.0
2010-11-08 12:20:00,31.04,31.09,31.02,31.05,203300.0,22.3494,22.3854,22.335,22.3566,203300.0
2010-11-08 12:30:00,31.04,31.06,31.04,31.05,90600.0,22.3494,22.3638,22.3494,22.3566,90600.0
2010-11-08 12:40:00,31.05,31.1,31.04,31.1,36500.0,22.3566,22.3926,22.3494,22.3926,36500.0
2010-11-08 12:50:00,31.09,31.15,31.09,31.14,32200.0,22.3854,22.4286,22.3854,22.4214,32200.0
2010-11-08 13:00:00,31.14,31.2,31.13,31.2,66900.0,22.4214,22.4646,22.4142,22.4646,66900.0
2010-11-08 13:10:00,31.19,31.22,31.15,31.2,116900.0,22.4574,22.479,22.4286,22.4646,116900.0
2010-11-08 13:20:00,31.21,31.26,31.2,31.23,76800.0,22.4718,22.5078,22.4646,22.4862,76800.0
2010-11-08 13:30:00,31.23,31.25,31.21,31.23,39600.0,22.4862,22.5006,22.4718,22.4862,39600.0
2010-11-08 13:40:00,31.23,31.24,31.15,31.19,120800.0,22.4862,22.4934,22.4286,22.4574,120800.0
2010-11-08 13:50:00,31.19,31.21,31.18,31.19,78400.0,22.4574,22.4718,22.4502,22.4574,78400.0
2010-11-08 14:00:00,31.19,31.22,31.18,31.22,99800.0,22.4574,22.479,22.4502,22.479,99800.0
2010-11-08 14:10:00,31.21,31.23,31.19,31.22,68900.0,22.4718,22.4862,22.4574,22.479,68900.0
2010-11-08 14:20:00,31.21,31.27,31.2,31.25,113700.0,22.4718,22.515,22.4646,22.5006,113700.0
2010-11-08 14:30:00,31.24,31.25,31.16,31.16,102600.0,22.4934,22.5006,22.4358,22.4358,102600.0
2010-11-08 14:40:00,31.16,31.19,31.14,31.14,97400.0,22.4358,22.4574,22.4214,22.4214,97400.0
2010-11-08 14:50:00,31.14,31.15,31.11,31.14,66600.0,22.4214,22.4286,22.3998,22.4214,66600.0
2010-11-08 15:00:00,31.14,31.16,31.11,31.12,125200.0,22.4214,22.4358,22.3998,22.407,125200.0
2010-11-08 15:10:00,31.12,31.13,31.09,31.1,141000.0,22.407,22.4142,22.3854,22.3926,141000.0
2010-11-08 15:20:00,31.09,31.11,31.09,31.1,88500.0,22.3854,22.3998,22.3854,22.3926,88500.0
2010-11-08 15:30:00,31.1,31.11,31.0,31.01,337400.0,22.3926,22.3998,22.3206,22.3278,337400.0
2010-11-08 15:40:00,31.01,31.07,30.99,31.01,213600.0,22.3278,22.371,22.3134,22.3278,213600.0
2010-11-08 15:50:00,31.01,31.02,30.93,31.0,452600.0,22.3278,22.335,22.2702,22.3206,452600.0
2010-11-09 09:30:00,31.05,31.1,30.93,31.0,89100.0,22.3566,22.3926,22.2702,22.3206,89100.0
2010-11-09 09:40:00,30.99,31.05,30.9,30.96,73700.0,22.3134,22.3566,22.2486,22.2918,73700.0
2010-11-09 09:50:00,30.95,30.97,30.9,30.93,93600.0,22.2846,22.299,22.2486,22.2702,93600.0
2010-11-09 10:00:00,30.92,30.94,30.9,30.92,90200.0,22.263,22.2774,22.2486,22.263,90200.0
2010-11-09 10:10:00,30.93,31.0,30.92,30.92,89800.0,22.2702,22.3206,22.263,22.263,89800.0
2010-11-09 10:20:00,30.92,30.95,30.85,30.85,101100.0,22.263,22.2846,22.2126,22.2126,101100.0
2010-11-09 10:30:00,30.85,30.85,30.7,30.73,206100.0,22.2126,22.2126,22.1046,22.1262,206100.0
2010-11-09 10:40:00,30.73,30.73,30.61,30.66,190400.0,22.1262,22.1262,22.0398,22.0758,190400.0
2010-11-09 10:50:00,30.66,30.71,30.64,30.7,96300.0,22.0758,22.1118,22.0614,22.1046,96300.0
2010-11-09 11:00:00,30.7,30.75,30.65,30.66,131300.0,22.1046,22.1406,22.0686,22.0758,131300.0
2010-11-09 11:10:00,30.65,30.71,30.61,30.71,81200.0,22.0686,22.1118,22.0398,22.1118,81200.0
2010-11-09 11:20:00,30.71,30.73,30.62,30.64,165500.0,22.1118,22.1262,22.047,22.0614,165500.0
2010-11-09 11:30:00,30.63,30.69,30.61,30.68,157700.0,22.0542,22.0974,22.0398,22.0902,157700.0
2010-11-09 11:40:00,30.68,30.69,30.65,30.66,67900.0,22.0902,22.0974,22.0686,22.0758,67900.0
2010-11-09 11:50:00,30.66,30.66,30.57,30.57,98500.0,22.0758,22.0758,22.011,22.011,98500.0
2010-11-09 12:00:00,30.57,30.58,30.53,30.54,54100.0,22.011,22.0182,21.9822,21.9894,54100.0
2010-11-09 12:10:00,30.54,30.55,30.45,30.46,153600.0,21.9894,21.9966,21.9246,21.9318,153600.0
2010-11-09 12:20:00,30.46,30.49,30.44,30.44,131000.0,21.9318,21.9534,21.9174,21.9174,131000.0
2010-11-09 12:30:00,30.44,30.46,30.42,30.44,113600.0,21.9174,21.9318,21.903,21.9174,113600.0
2010-11-09 12:40:00,30.44,30.5,30.42,30.43,141400.0,21.9174,21.9606,21.903,21.9102,141400.0
2010-11-09 12:50:00,30.44,30.46,30.4,30.44,144500.0,21.9174,21.9318,21.8886,21.9174,144500.0
2010-11-09 13:00:00,30.44,30.5,30.43,30.46,76600.0,21.9174,21.9606,21.9102,21.9318,76600.0
2010-11-09 13:10:00,30.47,30.47,30.37,30.38,197400.0,21.939,21.939,21.867,21.8742,197400.0
2010-11-09 13:20:00,30.38,30.41,30.37,30.4,52800.0,21.8742,21.8958,21.867,21.8886,52800.0
2010-11-09 13:30:00,30.4,30.46,30.39,30.43,165900.0,21.8886,21.9318,21.8814,21.9102,165900.0
2010-11-09 13:40:00,30.43,30.44,30.38,30.39,82200.0,21.9102,21.9174,21.8742,21.8814,82200.0
2010-11-09 13:50:00,30.39,30.41,30.36,30.37,60500.0,21.8814,21.8958,21.8598,21.867,60500.0
2010-11-09 14:00:00,30.37,30.41,30.35,30.4,100500.0,21.867,21.8958,21.8526,21.8886,100500.0
2010-11-09 14:10:00,30.41,30.44,30.38,30.38,77600.0,21.8958,21.9174,21.8742,21.8742,77600.0
2010-11-09 14:20:00,30.38,30.43,30.37,30.43,125700.0,21.8742,21.9102,21.867,21.9102,125700.0
2010-11-09 14:30:00,30.43,30.51,30.42,30.49,53900.0,21.9102,21.9678,21.903,21.9534,53900.0
2010-11-09 14:40:00,30.5,30.51,30.43,30.44,73500.0,21.9606,21.9678,21.9102,21.9174,73500.0
2010-11-09 14:50:00,30.44,30.45,30.41,30.45,56700.0,21.9174,21.9246,21.8958,21.9246,56700.0
2010-11-09 15:00:00,30.45,30.45,30.35,30.36,98400.0,21.9246,21.9246,21.8526,21.8598,98400.0
2010-11-09 15:10:00,30.37,30.37,30.28,30.37,169500.0,21.867,21.867,21.8022,21.867,169500.0
2010-11-09 15:20:00,30.37,30.37,30.28,30.28,249200.0,21.867,21.867,21.8022,21.8022,249200.0
2010-11-09 15:30:00,30.28,30.32,30.25,30.27,358200.0,21.8022,21.831,21.7806,21.795,358200.0
2010-11-09 15:40:00,30.26,30.27,30.16,30.18,280000.0,21.7878,21.795,21.7158,21.7302,280000.0
2010-11-09 15:50:00,30.17,30.31,30.17,30.31,534400.0,21.723,21.8238,21.723,21.8238,534400.0
2010-11-10 09:30:00,30.44,30.83,30.42,30.75,504200.0,21.9174,22.1982,21.903,22.1406,504200.0
2010-11-10 09:40:00,30.76,30.76,30.54,30.7,364900.0,22.1478,22.1478,21.9894,22.1046,364900.0
2010-11-10 09:50:00,30.7,30.76,30.57,30.6,460700.0,22.1046,22.1478,22.011,22.0326,460700.0
2010-11-10 10:00:00,30.6,30.61,30.47,30.5,339800.0,22.0326,22.0398,21.939,21.9606,339800.0
2010-11-10 10:10:00,30.51,30.58,30.45,30.49,257100.0,21.9678,22.0182,21.9246,21.9534,257100.0
2010-11-10 10:20:00,30.49,30.54,30.45,30.49,210500.0,21.9534,21.9894,21.9246,21.9534,210500.0
2010-11-10 10:30:00,30.5,30.69,30.5,30.69,229100.0,21.9606,22.0974,21.9606,22.0974,229100.0
2010-11-10 10:40:00,30.68,30.8,30.68,30.73,292600.0,22.0902,22.1766,22.0902,22.1262,292600.0
2010-11-10 10:50:00,30.74,30.76,30.72,30.75,208900.0,22.1334,22.1478,22.119,22.1406,208900.0
2010-11-10 11:00:00,30.75,30.77,30.66,30.67,230900.0,22.1406,22.155,22.0758,22.083,230900.0
2010-11-10 11:10:00,30.67,30.72,30.64,30.68,235000.0,22.083,22.119,22.0614,22.0902,235000.0
2010-11-10 11:20:00,30.69,30.73,30.69,30.69,101600.0,22.0974,22.1262,22.0974,22.0974,101600.0
2010-11-10 11:30:00,30.7,30.73,30.69,30.7,84100.0,22.1046,22.1262,22.0974,22.1046,84100.0
2010-11-10 11:40:00,30.71,30.75,30.69,30.74,124500.0,22.1118,22.1406,22.0974,22.1334,124500.0
2010-11-10 11:50:00,30.75,30.9,30.74,30.89,167500.0,22.1406,22.2486,22.1334,22.2414,167500.0
2010-11-10 12:00:00,30.88,30.92,30.87,30.91,172100.0,22.2342,22.263,22.227,22.2558,172100.0
2010-11-10 12:10:00,30.92,30.99,30.91,30.98,148400.0,22.263,22.3134,22.2558,22.3062,148400.0
2010-11-10 12:20:00,30.98,31.0,30.88,30.88,148300.0,22.3062,22.3206,22.2342,22.2342,148300.0
2010-11-10 12:30:00,30.89,30.89,30.83,30.83,124400.0,22.2414,22.2414,22.1982,22.1982,124400.0
2010-11-10 12:40:00,30.83,30.83,30.73,30.74,148300.0,22.1982,22.1982,22.1262,22.1334,148300.0
2010-11-10 12:50:00,30.74,30.75,30.72,30.73,67900.0,22.1334,22.1406,22.119,22.1262,67900.0
2010-11-10 13:00:00,30.73,30.77,30.68,30.75,144600.0,22.1262,22.155,22.0902,22.1406,144600.0
2010-11-10 13:10:00,30.75,30.83,30.73,30.83,87900.0,22.1406,22.1982,22.1262,22.1982,87900.0
2010-11-10 13:20:00,30.82,30.89,30.82,30.85,68700.0,22.191,22.2414,22.191,22.2126,68700.0
2010-11-10 13:30:00,30.85,30.9,30.83,30.83,75400.0,22.2126,22.2486,22.1982,22.1982,75400.0
2010-11-10 13:40:00,30.83,30.89,30.79,30.89,107800.0,22.1982,22.2414,22.1694,22.2414,107800.0
2010-11-10 13:50:00,30.89,30.95,30.86,30.92,112700.0,22.2414,22.2846,22.2198,22.263,112700.0
2010-11-10 14:00:00,30.92,31.05,30.92,31.04,153400.0,22.263,22.3566,22.263,22.3494,153400.0
2010-11-10 14:10:00,31.04,31.05,30.98,31.0,117200.0,22.3494,22.3566,22.3062,22.3206,117200.0
2010-11-10 14:20:00,31.01,31.01,30.94,30.99,112600.0,22.3278,22.3278,22.2774,22.3134,112600.0
2010-11-10 14:30:00,30.98,30.98,30.91,30.96,164900.0,22.3062,22.3062,22.2558,22.2918,164900.0
2010-11-10 14:40:00,30.96,31.0,30.92,30.98,105000.0,22.2918,22.3206,22.263,22.3062,105000.0
2010-11-10 14:50:00,30.98,31.04,30.98,31.03,92900.0,22.3062,22.3494,22.3062,22.3422,92900.0
2010-11-10 15:00:00,31.03,31.05,30.98,30.99,125600.0,22.3422,22.3566,22.3062,22.3134,125600.0
2010-11-10 15:10:00,30.99,31.05,30.98,31.0,139900.0,22.3134,22.3566,22.3062,22.3206,139900.0
2010-11-10 15:20:00,31.01,31.01,30.98,30.99,157200.0,22.3278,22.3278,22.3062,22.3134,157200.0
2010-11-10 15:30:00,31.0,31.01,30.95,30.99,229000.0,22.3206,22.3278,22.2846,22.3134,229000.0
2010-11-10 15:40:00,31.0,31.03,30.99,31.0,277100.0,22.3206,22.3422,22.3134,22.3206,277100.0
2010-11-10 15:50:00,30.99,31.08,30.99,31.07,784400.0,22.3134,22.3782,22.3134,22.371,784400.0
2010-11-11 09:30:00,30.86,31.01,30.76,30.94,252100.0,22.2198,22.3278,22.1478,22.2774,252100.0
2010-11-11 09:40:00,30.95,30.97,30.72,30.72,168800.0,22.2846,22.299,22.119,22.119,168800.0
2010-11-11 09:50:00,30.73,30.82,30.69,30.81,127000.0,22.1262,22.191,22.0974,22.1838,127000.0
2010-11-11 10:00:00,30.81,30.81,30.72,30.8,100300.0,22.1838,22.1838,22.119,22.1766,100300.0
2010-11-11 10:10:00,30.8,30.84,30.76,30.83,86800.0,22.1766,22.2054,22.1478,22.1982,86800.0
2010-11-11 10:20:00,30.83,30.87,30.79,30.82,123900.0,22.1982,22.227,22.1694,22.191,123900.0
2010-11-11 10:30:00,30.83,30.83,30.72,30.74,83200.0,22.1982,22.1982,22.119,22.1334,83200.0
2010-11-11 10:40:00,30.74,30.8,30.7,30.7,156300.0,22.1334,22.1766,22.1046,22.1046,156300.0
2010-11-11 10:50:00,30.7,30.76,30.67,30.68,69300.0,22.1046,22.1478,22.083,22.0902,69300.0
2010-11-11 11:00:00,30.69,30.7,30.59,30.6,106800.0,22.0974,22.1046,22.0254,22.0326,106800.0
2010-11-11 11:10:00,30.6,30.66,30.59,30.63,83600.0,22.0326,22.0758,22.0254,22.0542,83600.0
2010-11-11 11:20:00,30.63,30.63,30.58,30.6,122100.0,22.0542,22.0542,22.0182,22.0326,122100.0
2010-11-11 11:30:00,30.6,30.63,30.57,30.58,79800.0,22.0326,22.0542,22.011,22.0182,79800.0
2010-11-11 11:40:00,30.58,30.64,30.57,30.62,58300.0,22.0182,22.0614,22.011,22.047,58300.0
2010-11-11 11:50:00,30.62,30.64,30.58,30.63,148100.0,22.047,22.0614,22.0182,22.0542,148100.0
2010-11-11 12:00:00,30.62,30.65,30.59,30.6,44600.0,22.047,22.0686,22.0254,22.0326,44600.0
2010-11-11 12:10:00,30.59,30.74,30.59,30.74,79500.0,22.0254,22.1334,22.0254,22.1334,79500.0
2010-11-11 12:20:00,30.72,30.74,30.7,30.72,67400.0,22.119,22.1334,22.1046,22.119,67400.0
2010-11-11 12:30:00,30.73,30.76,30.69,30.72,41400.0,22.1262,22.1478,22.0974,22.119,41400.0
2010-11-11 12:40:00,30.72,30.75,30.71,30.74,28300.0,22.119,22.1406,22.1118,22.1334,28300.0
2010-11-11 12:50:00,30.73,30.75,30.7,30.71,27900.0,22.1262,22.1406,22.1046,22.1118,27900.0
2010-11-11 13:00:00,30.7,30.72,30.68,30.7,31600.0,22.1046,22.119,22.0902,22.1046,31600.0
2010-11-11 13:10:00,30.7,30.74,30.7,30.7,27900.0,22.1046,22.1334,22.1046,22.1046,27900.0
2010-11-11 13:20:00,30.7,30.74,30.69,30.69,29300.0,22.1046,22.1334,22.0974,22.0974,29300.0
2010-11-11 13:30:00,30.69,30.74,30.69,30.73,35600.0,22.0974,22.1334,22.0974,22.1262,35600.0
2010-11-11 13:40:00,30.74,30.78,30.73,30.75,35700.0,22.1334,22.1622,22.1262,22.1406,35700.0
2010-11-11 13:50:00,30.76,30.77,30.75,30.75,35700.0,22.1478,22.155,22.1406,22.1406,35700.0
2010-11-11 14:00:00,30.75,30.76,30.7,30.72,45000.0,22.1406,22.1478,22.1046,22.119,45000.0
2010-11-11 14:10:00,30.71,30.8,30.71,30.8,52800.0,22.1118,22.1766,22.1118,22.1766,52800.0
2010-11-11 14:20:00,30.8,30.8,30.75,30.76,41300.0,22.1766,22.1766,22.1406,22.1478,41300.0
2010-11-11 14:30:00,30.76,30.8,30.76,30.77,45100.0,22.1478,22.1766,22.1478,22.155,45100.0
2010-11-11 14:40:00,30.77,30.77,30.73,30.73,60400.0,22.155,22.155,22.1262,22.1262,60400.0
2010-11-11 14:50:00,30.73,30.74,30.68,30.73,65400.0,22.1262,22.1334,22.0902,22.1262,65400.0
2010-11-11 15:00:00,30.73,30.74,30.69,30.72,69800.0,22.1262,22.1334,22.0974,22.119,69800.0
2010-11-11 15:10:00,30.72,30.74,30.69,30.69,86000.0,22.119,22.1334,22.0974,22.0974,86000.0
2010-11-11 15:20:00,30.7,30.71,30.59,30.66,213200.0,22.1046,22.1118,22.0254,22.0758,213200.0
2010-11-11 15:30:00,30.67,30.67,30.57,30.64,159200.0,22.083,22.083,22.011,22.0614,159200.0
2010-11-11 15:40:00,30.64,30.66,30.57,30.58,225300.0,22.0614,22.0758,22.011,22.0182,225300.0
2010-11-11 15:50:00,30.58,30.65,30.57,30.64,986200.0,22.0182,22.0686,22.011,22.0614,986200.0
2010-11-12 09:30:00,30.45,30.51,30.33,30.37,109500.0,21.9246,21.9678,21.8382,21.867,109500.0
2010-11-12 09:40:00,30.36,30.4,30.25,30.29,142200.0,21.8598,21.8886,21.7806,21.8094,142200.0
2010-11-12 09:50:00,30.29,30.48,30.29,30.45,106300.0,21.8094,21.9462,21.8094,21.9246,106300.0
2010-11-12 10:00:00,30.45,30.47,30.28,30.3,97500.0,21.9246,21.939,21.8022,21.8166,97500.0
2010-11-12 10:10:00,30.3,30.4,30.25,30.4,126800.0,21.8166,21.8886,21.7806,21.8886,126800.0
2010-11-12 10:20:00,30.4,30.41,30.24,30.25,68400.0,21.8886,21.8958,21.7734,21.7806,68400.0
2010-11-12 10:30:00,30.24,30.27,30.11,30.2,156800.0,21.7734,21.795,21.6798,21.7446,156800.0
2010-11-12 10:40:00,30.2,30.27,30.15,30.2,152000.0,21.7446,21.795,21.7086,21.7446,152000.0
2010-11-12 10:50:00,30.2,30.28,30.15,30.23,79400.0,21.7446,21.8022,21.7086,21.7662,79400.0
2010-11-12 11:00:00,30.23,30.24,30.14,30.14,112500.0,21.7662,21.7734,21.7014,21.7014,112500.0
2010-11-12 11:10:00,30.14,30.19,30.12,30.14,145600.0,21.7014,21.7374,21.687,21.7014,145600.0
2010-11-12 11:20:00,30.14,30.25,30.12,30.25,115800.0,21.7014,21.7806,21.687,21.7806,115800.0
2010-11-12 11:30:00,30.25,30.25,30.22,30.24,30300.0,21.7806,21.7806,21.759,21.7734,30300.0
2010-11-12 11:40:00,30.24,30.27,30.17,30.18,41600.0,21.7734,21.795,21.723,21.7302,41600.0
2010-11-12 11:50:00,30.19,30.19,30.13,30.14,105100.0,21.7374,21.7374,21.6942,21.7014,105100.0
2010-11-12 12:00:00,30.14,30.16,30.1,30.13,73300.0,21.7014,21.7158,21.6726,21.6942,73300.0
2010-11-12 12:10:00,30.13,30.13,30.08,30.09,58900.0,21.6942,21.6942,21.6582,21.6654,58900.0
2010-11-12 12:20:00,30.1,30.12,30.05,30.08,63000.0,21.6726,21.687,21.6366,21.6582,63000.0
2010-11-12 12:30:00,30.08,30.16,30.08,30.15,72900.0,21.6582,21.7158,21.6582,21.7086,72900.0
2010-11-12 12:40:00,30.14,30.17,30.04,30.05,54100.0,21.7014,21.723,21.6294,21.6366,54100.0
2010-11-12 12:50:00,30.04,30.12,30.01,30.11,114400.0,21.6294,21.687,21.6078,21.6798,114400.0
2010-11-12 13:00:00,30.12,30.17,30.1,30.12,74500.0,21.687,21.723,21.6726,21.687,74500.0
2010-11-12 13:10:00,30.14,30.19,30.13,30.13,52500.0,21.7014,21.7374,21.6942,21.6942,52500.0
2010-11-12 13:20:00,30.13,30.23,30.13,30.2,88000.0,21.6942,21.7662,21.6942,21.7446,88000.0
2010-11-12 13:30:00,30.2,30.22,30.15,30.2,60900.0,21.7446,21.759,21.7086,21.7446,60900.0
2010-11-12 13:40:00,30.2,30.25,30.18,30.2,77800.0,21.7446,21.7806,21.7302,21.7446,77800.0
2010-11-12 13:50:00,30.2,30.2,30.14,30.15,40100.0,21.7446,21.7446,21.7014,21.7086,40100.0
2010-11-12 14:00:00,30.15,30.17,30.11,30.14,68200.0,21.7086,21.723,21.6798,21.7014,68200.0
2010-11-12 14:10:00,30.15,30.16,30.1,30.12,64200.0,21.7086,21.7158,21.6726,21.687,64200.0
2010-11-12 14:20:00,30.13,30.13,30.09,30.12,77700.0,21.6942,21.6942,21.6654,21.687,77700.0
2010-11-12 14:30:00,30.12,30.15,30.09,30.13,55500.0,21.687,21.7086,21.6654,21.6942,55500.0
2010-11-12 14:40:00,30.13,30.19,30.1,30.19,93300.0,21.6942,21.7374,21.6726,21.7374,93300.0
2010-11-12 14:50:00,30.19,30.25,30.19,30.22,87400.0,21.7374,21.7806,21.7374,21.759,87400.0
2010-11-12 15:00:00,30.23,30.33,30.21,30.28,275400.0,21.7662,21.8382,21.7518,21.8022,275400.0
2010-11-12 15:10:00,30.29,30.34,30.29,30.33,100800.0,21.8094,21.8454,21.8094,21.8382,100800.0
2010-11-12 15:20:00,30.32,30.36,30.2,30.27,147000.0,21.831,21.8598,21.7446,21.795,147000.0
2010-11-12 15:30:00,30.26,30.28,30.19,30.21,115900.0,21.7878,21.8022,21.7374,21.7518,115900.0
2010-11-12 15:40:00,30.21,30.23,30.16,30.22,166000.0,21.7518,21.7662,21.7158,21.759,166000.0
2010-11-12 15:50:00,30.22,30.23,30.12,30.18,359900.0,21.759,21.7662,21.687,21.7302,359900.0
2010-11-15 09:30:00,30.38,30.51,30.35,30.41,81300.0,21.8742,21.9678,21.8526,21.8958,81300.0
2010-11-15 09:40:00,30.41,30.49,30.4,30.49,83400.0,21.8958,21.9534,21.8886,21.9534,83400.0
2010-11-15 09:50:00,30.48,30.52,30.48,30.52,78100.0,21.9462,21.975,21.9462,21.975,78100.0
2010-11-15 10:00:00,30.51,30.54,30.49,30.49,206100.0,21.9678,21.9894,21.9534,21.9534,206100.0
2010-11-15 10:10:00,30.5,30.61,30.46,30.61,103100.0,21.9606,22.0398,21.9318,22.0398,103100.0
2010-11-15 10:20:00,30.61,30.7,30.6,30.67,62100.0,22.0398,22.1046,22.0326,22.083,62100.0
2010-11-15 10:30:00,30.68,30.69,30.57,30.65,29800.0,22.0902,22.0974,22.011,22.0686,29800.0
2010-11-15 10:40:00,30.64,30.65,30.6,30.64,29100.0,22.0614,22.0686,22.0326,22.0614,29100.0
2010-11-15 10:50:00,30.64,30.65,30.57,30.58,30600.0,22.0614,22.0686,22.011,22.0182,30600.0
2010-11-15 11:00:00,30.57,30.63,30.54,30.58,33600.0,22.011,22.0542,21.9894,22.0182,33600.0
2010-11-15 11:10:00,30.59,30.64,30.57,30.61,56400.0,22.0254,22.0614,22.011,22.0398,56400.0
2010-11-15 11:20:00,30.62,30.67,30.59,30.67,122600.0,22.047,22.083,22.0254,22.083,122600.0
2010-11-15 11:30:00,30.68,30.68,30.64,30.66,79800.0,22.0902,22.0902,22.0614,22.0758,79800.0
2010-11-15 11:40:00,30.66,30.71,30.66,30.69,64800.0,22.0758,22.1118,22.0758,22.0974,64800.0
2010-11-15 11:50:00,30.69,30.69,30.65,30.67,29900.0,22.0974,22.0974,22.0686,22.083,29900.0
2010-11-15 12:00:00,30.67,30.67,30.59,30.63,45500.0,22.083,22.083,22.0254,22.0542,45500.0
2010-11-15 12:10:00,30.63,30.63,30.57,30.61,53500.0,22.0542,22.0542,22.011,22.0398,53500.0
2010-11-15 12:20:00,30.6,30.61,30.58,30.59,60200.0,22.0326,22.0398,22.0182,22.0254,60200.0
2010-11-15 12:30:00,30.6,30.62,30.58,30.62,53100.0,22.0326,22.047,22.0182,22.047,53100.0
2010-11-15 12:40:00,30.61,30.61,30.56,30.57,36300.0,22.0398,22.0398,22.0038,22.011,36300.0
2010-11-15 12:50:00,30.57,30.6,30.56,30.6,24900.0,22.011,22.0326,22.0038,22.0326,24900.0
2010-11-15 13:00:00,30.59,30.61,30.57,30.57,58100.0,22.0254,22.0398,22.011,22.011,58100.0
2010-11-15 13:10:00,30.58,30.59,30.56,30.58,49600.0,22.0182,22.0254,22.0038,22.0182,49600.0
2010-11-15 13:20:00,30.58,30.59,30.57,30.57,22700.0,22.0182,22.0254,22.011,22.011,22700.0
2010-11-15 13:30:00,30.57,30.61,30.57,30.58,40300.0,22.011,22.0398,22.011,22.0182,40300.0
2010-11-15 13:40:00,30.59,30.64,30.58,30.64,37000.0,22.0254,22.0614,22.0182,22.0614,37000.0
2010-11-15 13:50:00,30.64,30.66,30.63,30.65,44300.0,22.0614,22.0758,22.0542,22.0686,44300.0
2010-11-15 14:00:00,30.64,30.66,30.62,30.66,43200.0,22.0614,22.0758,22.047,22.0758,43200.0
2010-11-15 14:10:00,30.66,30.66,30.64,30.64,59000.0,22.0758,22.0758,22.0614,22.0614,59000.0
2010-11-15 14:20:00,30.64,30.67,30.63,30.66,78800.0,22.0614,22.083,22.0542,22.0758,78800.0
2010-11-15 14:30:00,30.66,30.66,30.59,30.62,80300.0,22.0758,22.0758,22.0254,22.047,80300.0
2010-11-15 14:40:00,30.63,30.66,30.62,30.66,40900.0,22.0542,22.0758,22.047,22.0758,40900.0
2010-11-15 14:50:00,30.66,30.67,30.61,30.62,68400.0,22.0758,22.083,22.0398,22.047,68400.0
2010-11-15 15:00:00,30.62,30.62,30.56,30.58,28700.0,22.047,22.047,22.0038,22.0182,28700.0
2010-11-15 15:10:00,30.57,30.6,30.5,30.55,142800.0,22.011,22.0326,21.9606,21.9966,142800.0
2010-11-15 15:20:00,30.54,30.55,30.49,30.52,171100.0,21.9894,21.9966,21.9534,21.975,171100.0
2010-11-15 15:30:00,30.52,30.54,30.46,30.54,113900.0,21.975,21.9894,21.9318,21.9894,113900.0
2010-11-15 15:40:00,30.54,30.56,30.43,30.45,171100.0,21.9894,22.0038,21.9102,21.9246,171100.0
2010-11-15 15:50:00,30.45,30.48,30.39,30.45,1018400.0,21.9246,21.9462,21.8814,21.9246,1018400.0
2010-11-16 09:30:00,30.29,30.44,30.21,30.33,136600.0,21.8094,21.9174,21.7518,21.8382,136600.0
2010-11-16 09:40:00,30.33,30.33,30.23,30.25,121300.0,21.8382,21.8382,21.7662,21.7806,121300.0
2010-11-16 09:50:00,30.24,30.31,30.23,30.27,135500.0,21.7734,21.8238,21.7662,21.795,135500.0
2010-11-16 10:00:00,30.26,30.31,30.24,30.24,409800.0,21.7878,21.8238,21.7734,21.7734,409800.0
2010-11-16 10:10:00,30.25,30.28,30.24,30.25,112300.0,21.7806,21.8022,21.7734,21.7806,112300.0
2010-11-16 10:20:00,30.25,30.27,30.22,30.26,82400.0,21.7806,21.795,21.759,21.7878,82400.0
2010-11-16 10:30:00,30.25,30.26,30.16,30.21,182300.0,21.7806,21.7878,21.7158,21.7518,182300.0
2010-11-16 10:40:00,30.2,30.27,30.19,30.25,122500.0,21.7446,21.795,21.7374,21.7806,122500.0
2010-11-16 10:50:00,30.26,30.28,30.21,30.28,126000.0,21.7878,21.8022,21.7518,21.8022,126000.0
2010-11-16 11:00:00,30.28,30.28,30.15,30.19,124100.0,21.8022,21.8022,21.7086,21.7374,124100.0
2010-11-16 11:10:00,30.18,30.21,30.15,30.17,131900.0,21.7302,21.7518,21.7086,21.723,131900.0
2010-11-16 11:20:00,30.16,30.2,30.15,30.15,50600.0,21.7158,21.7446,21.7086,21.7086,50600.0
2010-11-16 11:30:00,30.16,30.19,30.11,30.19,99900.0,21.7158,21.7374,21.6798,21.7374,99900.0
2010-11-16 11:40:00,30.19,30.2,30.07,30.12,210200.0,21.7374,21.7446,21.651,21.687,210200.0
2010-11-16 11:50:00,30.1,30.14,30.1,30.12,80900.0,21.6726,21.7014,21.6726,21.687,80900.0
2010-11-16 12:00:00,30.12,30.14,30.05,30.08,123600.0,21.687,21.7014,21.6366,21.6582,123600.0
2010-11-16 12:10:00,30.08,30.1,30.02,30.02,144200.0,21.6582,21.6726,21.615,21.615,144200.0
2010-11-16 12:20:00,30.01,30.03,29.95,29.97,136300.0,21.6078,21.6222,21.5646,21.579,136300.0
2010-11-16 12:30:00,29.96,29.97,29.88,29.9,101200.0,21.5718,21.579,21.5142,21.5286,101200.0
2010-11-16 12:40:00,29.9,29.93,29.83,29.84,164200.0,21.5286,21.5502,21.4782,21.4854,164200.0
2010-11-16 12:50:00,29.84,29.94,29.84,29.94,110900.0,21.4854,21.5574,21.4854,21.5574,110900.0
2010-11-16 13:00:00,29.93,29.94,29.86,29.9,136500.0,21.5502,21.5574,21.4998,21.5286,136500.0
2010-11-16 13:10:00,29.9,29.91,29.82,29.84,87600.0,21.5286,21.5358,21.471,21.4854,87600.0
2010-11-16 13:20:00,29.84,29.84,29.81,29.82,120300.0,21.4854,21.4854,21.4638,21.471,120300.0
2010-11-16 13:30:00,29.82,29.87,29.81,29.86,143800.0,21.471,21.507,21.4638,21.4998,143800.0
2010-11-16 13:40:00,29.87,29.87,29.84,29.84,129700.0,21.507,21.507,21.4854,21.4854,129700.0
2010-11-16 13:50:00,29.84,29.89,29.84,29.86,142100.0,21.4854,21.5214,21.4854,21.4998,142100.0
2010-11-16 14:00:00,29.86,29.92,29.86,29.88,218600.0,21.4998,21.543,21.4998,21.5142,218600.0
2010-11-16 14:10:00,29.88,29.89,29.86,29.87,145600.0,21.5142,21.5214,21.4998,21.507,145600.0
2010-11-16 14:20:00,29.86,29.88,29.85,29.87,251100.0,21.4998,21.5142,21.4926,21.507,251100.0
2010-11-16 14:30:00,29.87,29.89,29.86,29.88,233300.0,21.507,21.5214,21.4998,21.5142,233300.0
2010-11-16 14:40:00,29.88,29.89,29.86,29.88,170400.0,21.5142,21.5214,21.4998,21.5142,170400.0
2010-11-16 14:50:00,29.88,29.91,29.87,29.89,164400.0,21.5142,21.5358,21.507,21.5214,164400.0
2010-11-16 15:00:00,29.89,29.94,29.86,29.87,216600.0,21.5214,21.5574,21.4998,21.507,216600.0
2010-11-16 15:10:00,29.86,29.88,29.81,29.85,325000.0,21.4998,21.5142,21.4638,21.4926,325000.0
2010-11-16 15:20:00,29.84,29.85,29.75,29.75,244500.0,21.4854,21.4926,21.4206,21.4206,244500.0
2010-11-16 15:30:00,29.75,29.81,29.74,29.76,316700.0,21.4206,21.4638,21.4134,21.4278,316700.0
2010-11-16 15:40:00,29.76,29.81,29.71,29.72,674500.0,21.4278,21.4638,21.3918,21.399,674500.0
2010-11-16 15:50:00,29.71,29.85,29.68,29.81,922100.0,21.3918,21.4926,21.3702,21.4638,922100.0
2010-11-17 09:30:00,29.92,29.98,29.78,29.83,196500.0,21.543,21.5862,21.4422,21.4782,196500.0
2010-11-17 09:40:00,29.83,29.9,29.73,29.84,294700.0,21.4782,21.5286,21.4062,21.4854,294700.0
2010-11-17 09:50:00,29.84,29.84,29.69,29.78,202400.0,21.4854,21.4854,21.3774,21.4422,202400.0
2010-11-17 10:00:00,29.78,29.94,29.77,29.92,91600.0,21.4422,21.5574,21.435,21.543,91600.0
2010-11-17 10:10:00,29.92,29.95,29.91,29.93,99800.0,21.543,21.5646,21.5358,21.5502,99800.0
2010-11-17 10:20:00,29.93,29.94,29.83,29.86,351900.0,21.5502,21.5574,21.4782,21.4998,351900.0
2010-11-17 10:30:00,29.87,29.87,29.75,29.76,287200.0,21.507,21.507,21.4206,21.4278,287200.0
2010-11-17 10:40:00,29.76,29.84,29.76,29.8,124000.0,21.4278,21.4854,21.4278,21.4566,124000.0
2010-11-17 10:50:00,29.8,29.84,29.76,29.79,137900.0,21.4566,21.4854,21.4278,21.4494,137900.0
2010-11-17 11:00:00,29.78,29.83,29.77,29.82,161800.0,21.4422,21.4782,21.435,21.471,161800.0
2010-11-17 11:10:00,29.83,29.85,29.8,29.83,163900.0,21.4782,21.4926,21.4566,21.4782,163900.0
2010-11-17 11:20:00,29.83,29.84,29.78,29.83,184000.0,21.4782,21.4854,21.4422,21.4782,184000.0
2010-11-17 11:30:00,29.82,29.88,29.8,29.86,211200.0,21.471,21.5142,21.4566,21.4998,211200.0
2010-11-17 11:40:00,29.86,29.97,29.84,29.86,253700.0,21.4998,21.579,21.4854,21.4998,253700.0
2010-11-17 11:50:00,29.86,29.93,29.86,29.89,266100.0,21.4998,21.5502,21.4998,21.5214,266100.0
2010-11-17 12:00:00,29.89,29.95,29.86,29.91,184100.0,21.5214,21.5646,21.4998,21.5358,184100.0
2010-11-17 12:10:00,29.92,29.99,29.92,29.98,149400.0,21.543,21.5934,21.543,21.5862,149400.0
2010-11-17 12:20:00,29.98,30.05,29.97,30.0,119200.0,21.5862,21.6366,21.579,21.6006,119200.0
2010-11-17 12:30:00,30.01,30.01,29.96,29.97,51200.0,21.6078,21.6078,21.5718,21.579,51200.0
2010-11-17 12:40:00,29.97,29.99,29.95,29.97,99000.0,21.579,21.5934,21.5646,21.579,99000.0
2010-11-17 12:50:00,29.97,30.0,29.94,29.94,297300.0,21.579,21.6006,21.5574,21.5574,297300.0
2010-11-17 13:00:00,29.94,29.97,29.91,29.95,98200.0,21.5574,21.579,21.5358,21.5646,98200.0
2010-11-17 13:10:00,29.96,30.0,29.91,29.95,209200.0,21.5718,21.6006,21.5358,21.5646,209200.0
2010-11-17 13:20:00,29.94,29.96,29.91,29.96,174000.0,21.5574,21.5718,21.5358,21.5718,174000.0
2010-11-17 13:30:00,29.96,30.01,29.95,29.99,80100.0,21.5718,21.6078,21.5646,21.5934,80100.0
2010-11-17 13:40:00,29.99,29.99,29.9,29.96,165300.0,21.5934,21.5934,21.5286,21.5718,165300.0
2010-11-17 13:50:00,29.97,30.01,29.96,29.97,67200.0,21.579,21.6078,21.5718,21.579,67200.0
2010-11-17 14:00:00,29.97,29.97,29.9,29.91,82200.0,21.579,21.579,21.5286,21.5358,82200.0
2010-11-17 14:10:00,29.91,29.91,29.82,29.82,108500.0,21.5358,21.5358,21.471,21.471,108500.0
2010-11-17 14:20:00,29.83,29.86,29.78,29.85,254200.0,21.4782,21.4998,21.4422,21.4926,254200.0
2010-11-17 14:30:00,29.86,29.93,29.85,29.91,130800.0,21.4998,21.5502,21.4926,21.5358,130800.0
2010-11-17 14:40:00,29.92,29.92,29.89,29.91,84600.0,21.543,21.543,21.5214,21.5358,84600.0
2010-11-17 14:50:00,29.91,29.91,29.86,29.87,149100.0,21.5358,21.5358,21.4998,21.507,149100.0
2010-11-17 15:00:00,29.88,29.92,29.87,29.88,152300.0,21.5142,21.543,21.507,21.5142,152300.0
2010-11-17 15:10:00,29.89,29.91,29.84,29.89,185000.0,21.5214,21.5358,21.4854,21.5214,185000.0
2010-11-17 15:20:00,29.9,29.91,29.82,29.83,210900.0,21.5286,21.5358,21.471,21.4782,210900.0
2010-11-17 15:30:00,29.83,29.9,29.83,29.88,135000.0,21.4782,21.5286,21.4782,21.5142,135000.0
2010-11-17 15:40:00,29.88,29.9,29.87,29.9,164400.0,21.5142,21.5286,21.507,21.5286,164400.0
2010-11-17 15:50:00,29.89,29.92,29.85,29.86,414500.0,21.5214,21.543,21.4926,21.4998,414500.0
2010-11-18 09:30:00,30.18,30.27,30.13,30.19,105200.0,21.7302,21.795,21.6942,21.7374,105200.0
2010-11-18 09:40:00,30.2,30.23,30.15,30.16,95700.0,21.7446,21.7662,21.7086,21.7158,95700.0
2010-11-18 09:50:00,30.15,30.16,30.05,30.07,101700.0,21.7086,21.7158,21.6366,21.651,101700.0
2010-11-18 10:00:00,30.07,30.18,30.06,30.11,181400.0,21.651,21.7302,21.6438,21.6798,181400.0
2010-11-18 10:10:00,30.12,30.22,30.11,30.22,110900.0,21.687,21.759,21.6798,21.759,110900.0
2010-11-18 10:20:00,30.22,30.35,30.21,30.34,143000.0,21.759,21.8526,21.7518,21.8454,143000.0
2010-11-18 10:30:00,30.34,30.36,30.31,30.34,48200.0,21.8454,21.8598,21.8238,21.8454,48200.0
2010-11-18 10:40:00,30.34,30.39,30.34,30.39,104000.0,21.8454,21.8814,21.8454,21.8814,104000.0
2010-11-18 10:50:00,30.39,30.43,30.38,30.41,86000.0,21.8814,21.9102,21.8742,21.8958,86000.0
2010-11-18 11:00:00,30.42,30.45,30.39,30.4,60800.0,21.903,21.9246,21.8814,21.8886,60800.0
2010-11-18 11:10:00,30.39,30.41,30.38,30.38,45200.0,21.8814,21.8958,21.8742,21.8742,45200.0
2010-11-18 11:20:00,30.38,30.44,30.37,30.44,67500.0,21.8742,21.9174,21.867,21.9174,67500.0
2010-11-18 11:30:00,30.43,30.48,30.43,30.47,32000.0,21.9102,21.9462,21.9102,21.939,32000.0
2010-11-18 11:40:00,30.46,30.47,30.42,30.42,98800.0,21.9318,21.939,21.903,21.903,98800.0
2010-11-18 11:50:00,30.42,30.43,30.4,30.4,36300.0,21.903,21.9102,21.8886,21.8886,36300.0
2010-11-18 12:00:00,30.4,30.47,30.4,30.44,52700.0,21.8886,21.939,21.8886,21.9174,52700.0
2010-11-18 12:10:00,30.43,30.44,30.38,30.4,32900.0,21.9102,21.9174,21.8742,21.8886,32900.0
2010-11-18 12:20:00,30.39,30.42,30.39,30.41,20400.0,21.8814,21.903,21.8814,21.8958,20400.0
2010-11-18 12:30:00,30.41,30.46,30.41,30.45,63500.0,21.8958,21.9318,21.8958,21.9246,63500.0
2010-11-18 12:40:00,30.45,30.5,30.45,30.49,77200.0,21.9246,21.9606,21.9246,21.9534,77200.0
2010-11-18 12:50:00,30.48,30.49,30.47,30.48,36400.0,21.9462,21.9534,21.939,21.9462,36400.0
2010-11-18 13:00:00,30.47,30.48,30.44,30.44,43400.0,21.939,21.9462,21.9174,21.9174,43400.0
2010-11-18 13:10:00,30.44,30.46,30.43,30.46,67000.0,21.9174,21.9318,21.9102,21.9318,67000.0
2010-11-18 13:20:00,30.45,30.5,30.45,30.48,94600.0,21.9246,21.9606,21.9246,21.9462,94600.0
2010-11-18 13:30:00,30.47,30.49,30.43,30.45,57600.0,21.939,21.9534,21.9102,21.9246,57600.0
2010-11-18 13:40:00,30.44,30.44,30.39,30.41,97600.0,21.9174,21.9174,21.8814,21.8958,97600.0
2010-11-18 13:50:00,30.41,30.44,30.39,30.43,81200.0,21.8958,21.9174,21.8814,21.9102,81200.0
2010-11-18 14:00:00,30.42,30.46,30.42,30.45,90200.0,21.903,21.9318,21.903,21.9246,90200.0
2010-11-18 14:10:00,30.45,30.46,30.43,30.44,101700.0,21.9246,21.9318,21.9102,21.9174,101700.0
2010-11-18 14:20:00,30.43,30.44,30.4,30.4,77400.0,21.9102,21.9174,21.8886,21.8886,77400.0
2010-11-18 14:30:00,30.4,30.41,30.34,30.4,147600.0,21.8886,21.8958,21.8454,21.8886,147600.0
2010-11-18 14:40:00,30.4,30.43,30.38,30.4,61600.0,21.8886,21.9102,21.8742,21.8886,61600.0
2010-11-18 14:50:00,30.4,30.42,30.39,30.42,88800.0,21.8886,21.903,21.8814,21.903,88800.0
2010-11-18 15:00:00,30.41,30.43,30.39,30.4,71700.0,21.8958,21.9102,21.8814,21.8886,71700.0
2010-11-18 15:10:00,30.4,30.4,30.36,30.36,65700.0,21.8886,21.8886,21.8598,21.8598,65700.0
2010-11-18 15:20:00,30.37,30.37,30.29,30.29,169200.0,21.867,21.867,21.8094,21.8094,169200.0
2010-11-18 15:30:00,30.3,30.3,30.09,30.09,408400.0,21.8166,21.8166,21.6654,21.6654,408400.0
2010-11-18 15:40:00,30.09,30.24,30.09,30.23,285800.0,21.6654,21.7734,21.6654,21.7662,285800.0
2010-11-18 15:50:00,30.24,30.25,30.19,30.21,527000.0,21.7734,21.7806,21.7374,21.7518,527000.0
2010-11-19 09:30:00,30.14,30.32,30.11,30.13,420200.0,21.7014,21.831,21.6798,21.6942,420200.0
2010-11-19 09:40:00,30.12,30.24,30.08,30.21,186500.0,21.687,21.7734,21.6582,21.7518,186500.0
2010-11-19 09:50:00,30.21,30.24,30.19,30.24,113500.0,21.7518,21.7734,21.7374,21.7734,113500.0
2010-11-19 10:00:00,30.24,30.24,30.2,30.23,66400.0,21.7734,21.7734,21.7446,21.7662,66400.0
2010-11-19 10:10:00,30.23,30.35,30.22,30.35,99300.0,21.7662,21.8526,21.759,21.8526,99300.0
2010-11-19 10:20:00,30.34,30.35,30.31,30.34,56800.0,21.8454,21.8526,21.8238,21.8454,56800.0
2010-11-19 10:30:00,30.34,30.35,30.26,30.28,139000.0,21.8454,21.8526,21.7878,21.8022,139000.0
2010-11-19 10:40:00,30.28,30.3,30.28,30.29,46700.0,21.8022,21.8166,21.8022,21.8094,46700.0
2010-11-19 10:50:00,30.3,30.3,30.25,30.26,47700.0,21.8166,21.8166,21.7806,21.7878,47700.0
2010-11-19 11:00:00,30.26,30.26,30.18,30.22,72100.0,21.7878,21.7878,21.7302,21.759,72100.0
2010-11-19 11:10:00,30.22,30.26,30.17,30.26,46300.0,21.759,21.7878,21.723,21.7878,46300.0
2010-11-19 11:20:00,30.25,30.28,30.23,30.27,39300.0,21.7806,21.8022,21.7662,21.795,39300.0
2010-11-19 11:30:00,30.27,30.34,30.27,30.34,101400.0,21.795,21.8454,21.795,21.8454,101400.0
2010-11-19 11:40:00,30.33,30.39,30.33,30.38,24700.0,21.8382,21.8814,21.8382,21.8742,24700.0
2010-11-19 11:50:00,30.37,30.38,30.34,30.34,24000.0,21.867,21.8742,21.8454,21.8454,24000.0
2010-11-19 12:00:00,30.35,30.35,30.3,30.31,31000.0,21.8526,21.8526,21.8166,21.8238,31000.0
2010-11-19 12:10:00,30.31,30.31,30.27,30.3,83600.0,21.8238,21.8238,21.795,21.8166,83600.0
2010-11-19 12:20:00,30.31,30.31,30.29,30.3,63100.0,21.8238,21.8238,21.8094,21.8166,63100.0
2010-11-19 12:30:00,30.29,30.35,30.29,30.35,79500.0,21.8094,21.8526,21.8094,21.8526,79500.0
2010-11-19 12:40:00,30.34,30.42,30.34,30.4,223900.0,21.8454,21.903,21.8454,21.8886,223900.0
2010-11-19 12:50:00,30.41,30.43,30.39,30.43,70500.0,21.8958,21.9102,21.8814,21.9102,70500.0
2010-11-19 13:00:00,30.43,30.47,30.43,30.46,55400.0,21.9102,21.939,21.9102,21.9318,55400.0
2010-11-19 13:10:00,30.46,30.46,30.42,30.42,34400.0,21.9318,21.9318,21.903,21.903,34400.0
2010-11-19 13:20:00,30.43,30.46,30.41,30.45,56800.0,21.9102,21.9318,21.8958,21.9246,56800.0
2010-11-19 13:30:00,30.45,30.45,30.43,30.45,35700.0,21.9246,21.9246,21.9102,21.9246,35700.0
2010-11-19 13:40:00,30.44,30.47,30.39,30.39,175300.0,21.9174,21.939,21.8814,21.8814,175300.0
2010-11-19 13:50:00,30.39,30.39,30.29,30.29,85400.0,21.8814,21.8814,21.8094,21.8094,85400.0
2010-11-19 14:00:00,30.3,30.33,30.29,30.3,127300.0,21.8166,21.8382,21.8094,21.8166,127300.0
2010-11-19 14:10:00,30.3,30.31,30.28,30.29,115100.0,21.8166,21.8238,21.8022,21.8094,115100.0
2010-11-19 14:20:00,30.29,30.29,30.24,30.25,77300.0,21.8094,21.8094,21.7734,21.7806,77300.0
2010-11-19 14:30:00,30.25,30.31,30.24,30.3,126500.0,21.7806,21.8238,21.7734,21.8166,126500.0
2010-11-19 14:40:00,30.3,30.31,30.25,30.25,53900.0,21.8166,21.8238,21.7806,21.7806,53900.0
2010-11-19 14:50:00,30.25,30.26,30.23,30.25,89400.0,21.7806,21.7878,21.7662,21.7806,89400.0
2010-11-19 15:00:00,30.25,30.28,30.24,30.27,98900.0,21.7806,21.8022,21.7734,21.795,98900.0
2010-11-19 15:10:00,30.27,30.33,30.27,30.3,234000.0,21.795,21.8382,21.795,21.8166,234000.0
2010-11-19 15:20:00,30.3,30.32,30.29,30.31,156200.0,21.8166,21.831,21.8094,21.8238,156200.0
2010-11-19 15:30:00,30.31,30.32,30.26,30.29,111000.0,21.8238,21.831,21.7878,21.8094,111000.0
2010-11-19 15:40:00,30.3,30.37,30.29,30.35,218400.0,21.8166,21.867,21.8094,21.8526,218400.0
2010-11-19 15:50:00,30.36,30.36,30.29,30.34,307300.0,21.8598,21.8598,21.8094,21.8454,307300.0
2010-11-22 09:30:00,30.16,30.19,30.0,30.0,144000.0,21.7158,21.7374,21.6006,21.6006,144000.0
2010-11-22 09:40:00,30.0,30.07,29.91,29.93,193400.0,21.6006,21.651,21.5358,21.5502,193400.0
2010-11-22 09:50:00,29.93,29.93,29.83,29.9,233000.0,21.5502,21.5502,21.4782,21.5286,233000.0
2010-11-22 10:00:00,29.91,29.91,29.86,29.9,91000.0,21.5358,21.5358,21.4998,21.5286,91000.0
2010-11-22 10:10:00,29.89,30.01,29.89,29.97,126400.0,21.5214,21.6078,21.5214,21.579,126400.0
2010-11-22 10:20:00,29.98,29.98,29.86,29.87,84300.0,21.5862,21.5862,21.4998,21.507,84300.0
2010-11-22 10:30:00,29.86,29.88,29.8,29.85,91500.0,21.4998,21.5142,21.4566,21.4926,91500.0
2010-11-22 10:40:00,29.84,29.84,29.76,29.81,80500.0,21.4854,21.4854,21.4278,21.4638,80500.0
2010-11-22 10:50:00,29.81,29.92,29.81,29.88,76200.0,21.4638,21.543,21.4638,21.5142,76200.0
2010-11-22 11:00:00,29.87,29.92,29.85,29.92,61500.0,21.507,21.543,21.4926,21.543,61500.0
2010-11-22 11:10:00,29.91,29.92,29.85,29.86,70900.0,21.5358,21.543,21.4926,21.4998,70900.0
2010-11-22 11:20:00,29.86,29.86,29.8,29.85,69200.0,21.4998,21.4998,21.4566,21.4926,69200.0
2010-11-22 11:30:00,29.85,29.85,29.82,29.84,28100.0,21.4926,21.4926,21.471,21.4854,28100.0
2010-11-22 11:40:00,29.84,29.85,29.82,29.83,32300.0,21.4854,21.4926,21.471,21.4782,32300.0
2010-11-22 11:50:00,29.84,29.85,29.79,29.79,47100.0,21.4854,21.4926,21.4494,21.4494,47100.0
2010-11-22 12:00:00,29.79,29.79,29.74,29.77,69000.0,21.4494,21.4494,21.4134,21.435,69000.0
2010-11-22 12:10:00,29.76,29.82,29.75,29.82,28000.0,21.4278,21.471,21.4206,21.471,28000.0
2010-11-22 12:20:00,29.82,29.83,29.73,29.74,84200.0,21.471,21.4782,21.4062,21.4134,84200.0
2010-11-22 12:30:00,29.74,29.74,29.67,29.68,139400.0,21.4134,21.4134,21.363,21.3702,139400.0
2010-11-22 12:40:00,29.69,29.7,29.66,29.7,143000.0,21.3774,21.3846,21.3558,21.3846,143000.0
2010-11-22 12:50:00,29.7,29.76,29.69,29.73,121400.0,21.3846,21.4278,21.3774,21.4062,121400.0
2010-11-22 13:00:00,29.73,29.74,29.68,29.7,56800.0,21.4062,21.4134,21.3702,21.3846,56800.0
2010-11-22 13:10:00,29.71,29.74,29.69,29.7,52000.0,21.3918,21.4134,21.3774,21.3846,52000.0
2010-11-22 13:20:00,29.7,29.73,29.69,29.72,33200.0,21.3846,21.4062,21.3774,21.399,33200.0
2010-11-22 13:30:00,29.72,29.79,29.72,29.77,33100.0,21.399,21.4494,21.399,21.435,33100.0
2010-11-22 13:40:00,29.77,29.78,29.76,29.76,24600.0,21.435,21.4422,21.4278,21.4278,24600.0
2010-11-22 13:50:00,29.77,29.8,29.75,29.78,70100.0,21.435,21.4566,21.4206,21.4422,70100.0
2010-11-22 14:00:00,29.78,29.85,29.77,29.8,60200.0,21.4422,21.4926,21.435,21.4566,60200.0
2010-11-22 14:10:00,29.8,29.87,29.8,29.84,37900.0,21.4566,21.507,21.4566,21.4854,37900.0
2010-11-22 14:20:00,29.84,29.87,29.8,29.8,67600.0,21.4854,21.507,21.4566,21.4566,67600.0
2010-11-22 14:30:00,29.8,29.82,29.79,29.81,40600.0,21.4566,21.471,21.4494,21.4638,40600.0
2010-11-22 14:40:00,29.81,29.91,29.81,29.89,60400.0,21.4638,21.5358,21.4638,21.5214,60400.0
2010-11-22 14:50:00,29.89,29.9,29.85,29.86,39200.0,21.5214,21.5286,21.4926,21.4998,39200.0
2010-11-22 15:00:00,29.87,29.89,29.85,29.87,60300.0,21.507,21.5214,21.4926,21.507,60300.0
2010-11-22 15:10:00,29.87,29.93,29.86,29.91,56900.0,21.507,21.5502,21.4998,21.5358,56900.0
2010-11-22 15:20:00,29.91,29.95,29.88,29.9,77700.0,21.5358,21.5646,21.5142,21.5286,77700.0
2010-11-22 15:30:00,29.9,29.97,29.9,29.97,104500.0,21.5286,21.579,21.5286,21.579,104500.0
2010-11-22 15:40:00,29.97,30.03,29.96,29.99,194700.0,21.579,21.6222,21.5718,21.5934,194700.0
2010-11-22 15:50:00,29.99,30.03,29.96,30.01,443900.0,21.5934,21.6222,21.5718,21.6078,443900.0
2010-11-23 09:30:00,29.65,29.74,29.5,29.61,464900.0,21.3486,21.4134,21.2406,21.3198,464900.0
2010-11-23 09:40:00,29.59,29.69,29.56,29.68,118400.0,21.3054,21.3774,21.2838,21.3702,118400.0
2010-11-23 09:50:00,29.67,29.67,29.54,29.59,117200.0,21.363,21.363,21.2694,21.3054,117200.0
2010-11-23 10:00:00,29.58,29.67,29.54,29.66,189800.0,21.2982,21.363,21.2694,21.3558,189800.0
2010-11-23 10:10:00,29.67,29.69,29.62,29.65,179200.0,21.363,21.3774,21.327,21.3486,179200.0
2010-11-23 10:20:00,29.65,29.71,29.62,29.71,181900.0,21.3486,21.3918,21.327,21.3918,181900.0
2010-11-23 10:30:00,29.72,29.79,29.7,29.78,162300.0,21.399,21.4494,21.3846,21.4422,162300.0
2010-11-23 10:40:00,29.78,29.81,29.73,29.73,155100.0,21.4422,21.4638,21.4062,21.4062,155100.0
2010-11-23 10:50:00,29.73,29.76,29.72,29.74,43500.0,21.4062,21.4278,21.399,21.4134,43500.0
2010-11-23 11:00:00,29.74,29.74,29.62,29.64,71200.0,21.4134,21.4134,21.327,21.3414,71200.0
2010-11-23 11:10:00,29.64,29.66,29.59,29.6,48000.0,21.3414,21.3558,21.3054,21.3126,48000.0
2010-11-23 11:20:00,29.6,29.61,29.54,29.57,75300.0,21.3126,21.3198,21.2694,21.291,75300.0
2010-11-23 11:30:00,29.56,29.65,29.56,29.64,93500.0,21.2838,21.3486,21.2838,21.3414,93500.0
2010-11-23 11:40:00,29.64,29.65,29.61,29.65,62900.0,21.3414,21.3486,21.3198,21.3486,62900.0
2010-11-23 11:50:00,29.65,29.68,29.62,29.67,37400.0,21.3486,21.3702,21.327,21.363,37400.0
2010-11-23 12:00:00,29.67,29.68,29.65,29.68,36200.0,21.363,21.3702,21.3486,21.3702,36200.0
2010-11-23 12:10:00,29.69,29.69,29.63,29.63,34600.0,21.3774,21.3774,21.3342,21.3342,34600.0
2010-11-23 12:20:00,29.63,29.66,29.62,29.66,40800.0,21.3342,21.3558,21.327,21.3558,40800.0
2010-11-23 12:30:00,29.65,29.66,29.6,29.63,47300.0,21.3486,21.3558,21.3126,21.3342,47300.0
2010-11-23 12:40:00,29.62,29.64,29.58,29.6,107700.0,21.327,21.3414,21.2982,21.3126,107700.0
2010-11-23 12:50:00,29.59,29.69,29.59,29.69,57100.0,21.3054,21.3774,21.3054,21.3774,57100.0
2010-11-23 13:00:00,29.69,29.72,29.68,29.7,44100.0,21.3774,21.399,21.3702,21.3846,44100.0
2010-11-23 13:10:00,29.7,29.72,29.69,29.71,36600.0,21.3846,21.399,21.3774,21.3918,36600.0
2010-11-23 13:20:00,29.71,29.71,29.69,29.7,39900.0,21.3918,21.3918,21.3774,21.3846,39900.0
2010-11-23 13:30:00,29.71,29.73,29.68,29.69,76000.0,21.3918,21.4062,21.3702,21.3774,76000.0
2010-11-23 13:40:00,29.68,29.7,29.63,29.63,56700.0,21.3702,21.3846,21.3342,21.3342,56700.0
2010-11-23 13:50:00,29.63,29.64,29.61,29.62,52100.0,21.3342,21.3414,21.3198,21.327,52100.0
2010-11-23 14:00:00,29.63,29.67,29.63,29.67,92800.0,21.3342,21.363,21.3342,21.363,92800.0
2010-11-23 14:10:00,29.67,29.69,29.63,29.63,60800.0,21.363,21.3774,21.3342,21.3342,60800.0
2010-11-23 14:20:00,29.63,29.64,29.58,29.6,48200.0,21.3342,21.3414,21.2982,21.3126,48200.0
2010-11-23 14:30:00,29.59,29.62,29.58,29.6,56700.0,21.3054,21.327,21.2982,21.3126,56700.0
2010-11-23 14:40:00,29.6,29.6,29.55,29.55,47600.0,21.3126,21.3126,21.2766,21.2766,47600.0
2010-11-23 14:50:00,29.55,29.6,29.55,29.59,42900.0,21.2766,21.3126,21.2766,21.3054,42900.0
2010-11-23 15:00:00,29.59,29.65,29.59,29.63,83500.0,21.3054,21.3486,21.3054,21.3342,83500.0
2010-11-23 15:10:00,29.62,29.68,29.59,29.65,130900.0,21.327,21.3702,21.3054,21.3486,130900.0
2010-11-23 15:20:00,29.64,29.65,29.62,29.63,63900.0,21.3414,21.3486,21.327,21.3342,63900.0
2010-11-23 15:30:00,29.63,29.64,29.61,29.62,111900.0,21.3342,21.3414,21.3198,21.327,111900.0
2010-11-23 15:40:00,29.62,29.64,29.52,29.52,215000.0,21.327,21.3414,21.255,21.255,215000.0
2010-11-23 15:50:00,29.53,29.56,29.51,29.53,271100.0,21.2622,21.2838,21.2478,21.2622,271100.0
2010-11-24 09:30:00,29.7,29.85,29.7,29.72,85000.0,21.3846,21.4926,21.3846,21.399,85000.0
2010-11-24 09:40:00,29.74,29.76,29.66,29.75,49800.0,21.4134,21.4278,21.3558,21.4206,49800.0
2010-11-24 09:50:00,29.74,29.82,29.74,29.79,52700.0,21.4134,21.471,21.4134,21.4494,52700.0
2010-11-24 10:00:00,29.79,29.8,29.69,29.69,56100.0,21.4494,21.4566,21.3774,21.3774,56100.0
2010-11-24 10:10:00,29.7,29.73,29.68,29.72,38700.0,21.3846,21.4062,21.3702,21.399,38700.0
2010-11-24 10:20:00,29.73,29.83,29.73,29.78,67400.0,21.4062,21.4782,21.4062,21.4422,67400.0
2010-11-24 10:30:00,29.79,29.81,29.77,29.8,63700.0,21.4494,21.4638,21.435,21.4566,63700.0
2010-11-24 10:40:00,29.8,29.84,29.8,29.82,37500.0,21.4566,21.4854,21.4566,21.471,37500.0
2010-11-24 10:50:00,29.82,29.82,29.74,29.75,59400.0,21.471,21.471,21.4134,21.4206,59400.0
2010-11-24 11:00:00,29.75,29.83,29.72,29.81,48800.0,21.4206,21.4782,21.399,21.4638,48800.0
2010-11-24 11:10:00,29.81,29.83,29.77,29.77,48100.0,21.4638,21.4782,21.435,21.435,48100.0
2010-11-24 11:20:00,29.77,29.77,29.74,29.75,67000.0,21.435,21.435,21.4134,21.4206,67000.0
2010-11-24 11:30:00,29.76,29.82,29.75,29.79,46500.0,21.4278,21.471,21.4206,21.4494,46500.0
2010-11-24 11:40:00,29.79,29.81,29.75,29.76,49800.0,21.4494,21.4638,21.4206,21.4278,49800.0
2010-11-24 11:50:00,29.75,29.76,29.75,29.75,32000.0,21.4206,21.4278,21.4206,21.4206,32000.0
2010-11-24 12:00:00,29.76,29.79,29.74,29.75,113000.0,21.4278,21.4494,21.4134,21.4206,113000.0
2010-11-24 12:10:00,29.74,29.74,29.71,29.71,55100.0,21.4134,21.4134,21.3918,21.3918,55100.0
2010-11-24 12:20:00,29.72,29.73,29.71,29.72,42500.0,21.399,21.4062,21.3918,21.399,42500.0
2010-11-24 12:30:00,29.72,29.76,29.71,29.74,114400.0,21.399,21.4278,21.3918,21.4134,114400.0
2010-11-24 12:40:00,29.74,29.75,29.71,29.71,122900.0,21.4134,21.4206,21.3918,21.3918,122900.0
2010-11-24 12:50:00,29.71,29.74,29.7,29.7,105800.0,21.3918,21.4134,21.3846,21.3846,105800.0
2010-11-24 13:00:00,29.71,29.73,29.7,29.7,52900.0,21.3918,21.4062,21.3846,21.3846,52900.0
2010-11-24 13:10:00,29.7,29.73,29.7,29.71,30300.0,21.3846,21.4062,21.3846,21.3918,30300.0
2010-11-24 13:20:00,29.71,29.77,29.71,29.75,68500.0,21.3918,21.435,21.3918,21.4206,68500.0
2010-11-24 13:30:00,29.75,29.76,29.74,29.75,78000.0,21.4206,21.4278,21.4134,21.4206,78000.0
2010-11-24 13:40:00,29.75,29.8,29.74,29.8,89100.0,21.4206,21.4566,21.4134,21.4566,89100.0
2010-11-24 13:50:00,29.8,29.81,29.78,29.81,82600.0,21.4566,21.4638,21.4422,21.4638,82600.0
2010-11-24 14:00:00,29.8,29.85,29.8,29.83,58800.0,21.4566,21.4926,21.4566,21.4782,58800.0
2010-11-24 14:10:00,29.82,29.82,29.75,29.77,24400.0,21.471,21.471,21.4206,21.435,24400.0
2010-11-24 14:20:00,29.76,29.79,29.73,29.74,82400.0,21.4278,21.4494,21.4062,21.4134,82400.0
2010-11-24 14:30:00,29.75,29.75,29.71,29.71,69800.0,21.4206,21.4206,21.3918,21.3918,69800.0
2010-11-24 14:40:00,29.72,29.72,29.71,29.71,27400.0,21.399,21.399,21.3918,21.3918,27400.0
2010-11-24 14:50:00,29.71,29.72,29.7,29.72,39600.0,21.3918,21.399,21.3846,21.399,39600.0
2010-11-24 15:00:00,29.71,29.74,29.71,29.72,34400.0,21.3918,21.4134,21.3918,21.399,34400.0
2010-11-24 15:10:00,29.73,29.73,29.71,29.71,40300.0,21.4062,21.4062,21.3918,21.3918,40300.0
2010-11-24 15:20:00,29.71,29.75,29.71,29.73,51700.0,21.3918,21.4206,21.3918,21.4062,51700.0
2010-11-24 15:30:00,29.72,29.75,29.71,29.75,99700.0,21.399,21.4206,21.3918,21.4206,99700.0
2010-11-24 15:40:00,29.74,29.77,29.66,29.69,218800.0,21.4134,21.435,21.3558,21.3774,218800.0
2010-11-24 15:50:00,29.68,29.83,29.68,29.79,322500.0,21.3702,21.4782,21.3702,21.4494,322500.0
2010-11-26 09:30:00,29.37,29.46,29.31,29.41,110700.0,21.2912,21.3564,21.2477,21.3202,110700.0
2010-11-26 09:40:00,29.41,29.47,29.41,29.43,60000.0,21.3202,21.3637,21.3202,21.3347,60000.0
2010-11-26 09:50:00,29.43,29.48,29.43,29.48,40100.0,21.3347,21.3709,21.3347,21.3709,40100.0
2010-11-26 10:00:00,29.47,29.54,29.47,29.52,37700.0,21.3637,21.4144,21.3637,21.3999,37700.0
2010-11-26 10:10:00,29.52,29.58,29.52,29.58,42700.0,21.3999,21.4434,21.3999,21.4434,42700.0
2010-11-26 10:20:00,29.58,29.61,29.55,29.55,34400.0,21.4434,21.4652,21.4217,21.4217,34400.0
2010-11-26 10:30:00,29.55,29.58,29.54,29.56,33300.0,21.4217,21.4434,21.4144,21.4289,33300.0
2010-11-26 10:40:00,29.56,29.57,29.48,29.48,69100.0,21.4289,21.4362,21.3709,21.3709,69100.0
2010-11-26 10:50:00,29.48,29.48,29.43,29.44,53300.0,21.3709,21.3709,21.3347,21.3419,53300.0
2010-11-26 11:00:00,29.45,29.47,29.44,29.45,37700.0,21.3492,21.3637,21.3419,21.3492,37700.0
2010-11-26 11:10:00,29.45,29.45,29.38,29.38,118700.0,21.3492,21.3492,21.2984,21.2984,118700.0
2010-11-26 11:20:00,29.38,29.42,29.38,29.4,37900.0,21.2984,21.3274,21.2984,21.3129,37900.0
2010-11-26 11:30:00,29.4,29.42,29.4,29.41,32500.0,21.3129,21.3274,21.3129,21.3202,32500.0
2010-11-26 11:40:00,29.4,29.44,29.39,29.43,90600.0,21.3129,21.3419,21.3057,21.3347,90600.0
2010-11-26 11:50:00,29.43,29.45,29.42,29.44,46000.0,21.3347,21.3492,21.3274,21.3419,46000.0
2010-11-26 12:00:00,29.45,29.46,29.42,29.44,65000.0,21.3492,21.3564,21.3274,21.3419,65000.0
2010-11-26 12:10:00,29.44,29.45,29.41,29.41,33100.0,21.3419,21.3492,21.3202,21.3202,33100.0
2010-11-26 12:20:00,29.4,29.45,29.4,29.44,45900.0,21.3129,21.3492,21.3129,21.3419,45900.0
2010-11-26 12:30:00,29.45,29.48,29.44,29.47,46100.0,21.3492,21.3709,21.3419,21.3637,46100.0
2010-11-26 12:40:00,29.47,29.48,29.46,29.46,55900.0,21.3637,21.3709,21.3564,21.3564,55900.0
2010-11-26 12:50:00,29.46,29.47,29.33,29.34,399300.0,21.3564,21.3637,21.2622,21.2694,399300.0
2010-11-29 09:30:00,29.19,29.27,29.14,29.17,238700.0,21.1607,21.2187,21.1245,21.1462,238700.0
2010-11-29 09:40:00,29.16,29.23,29.13,29.15,107500.0,21.139,21.1897,21.1172,21.1317,107500.0
2010-11-29 09:50:00,29.16,29.17,29.06,29.12,234800.0,21.139,21.1462,21.0665,21.11,234800.0
2010-11-29 10:00:00,29.13,29.13,29.05,29.13,149300.0,21.1172,21.1172,21.0592,21.1172,149300.0
2010-11-29 10:10:00,29.15,29.21,29.13,29.18,120700.0,21.1317,21.1752,21.1172,21.1535,120700.0
2010-11-29 10:20:00,29.18,29.18,29.08,29.08,126500.0,21.1535,21.1535,21.081,21.081,126500.0
2010-11-29 10:30:00,29.09,29.2,29.08,29.16,119900.0,21.0882,21.168,21.081,21.139,119900.0
2010-11-29 10:40:00,29.17,29.18,29.13,29.14,78400.0,21.1462,21.1535,21.1172,21.1245,78400.0
2010-11-29 10:50:00,29.15,29.17,29.11,29.12,86700.0,21.1317,21.1462,21.1027,21.11,86700.0
2010-11-29 11:00:00,29.12,29.13,29.08,29.08,86200.0,21.11,21.1172,21.081,21.081,86200.0
2010-11-29 11:10:00,29.09,29.14,29.08,29.1,135700.0,21.0882,21.1245,21.081,21.0955,135700.0
2010-11-29 11:20:00,29.11,29.13,29.08,29.11,91600.0,21.1027,21.1172,21.081,21.1027,91600.0
2010-11-29 11:30:00,29.1,29.12,29.05,29.06,93900.0,21.0955,21.11,21.0592,21.0665,93900.0
2010-11-29 11:40:00,29.06,29.06,29.0,29.03,75100.0,21.0665,21.0665,21.023,21.0447,75100.0
2010-11-29 11:50:00,29.04,29.07,29.01,29.06,86000.0,21.052,21.0737,21.0302,21.0665,86000.0
2010-11-29 12:00:00,29.06,29.12,29.05,29.11,74000.0,21.0665,21.11,21.0592,21.1027,74000.0
2010-11-29 12:10:00,29.11,29.13,29.1,29.1,63300.0,21.1027,21.1172,21.0955,21.0955,63300.0
2010-11-29 12:20:00,29.1,29.14,29.1,29.12,65900.0,21.0955,21.1245,21.0955,21.11,65900.0
2010-11-29 12:30:00,29.12,29.13,29.1,29.12,41000.0,21.11,21.1172,21.0955,21.11,41000.0
2010-11-29 12:40:00,29.12,29.16,29.12,29.15,79900.0,21.11,21.139,21.11,21.1317,79900.0
2010-11-29 12:50:00,29.16,29.16,29.12,29.15,91200.0,21.139,21.139,21.11,21.1317,91200.0
2010-11-29 13:00:00,29.15,29.16,29.09,29.1,63100.0,21.1317,21.139,21.0882,21.0955,63100.0
2010-11-29 13:10:00,29.1,29.11,29.09,29.11,38400.0,21.0955,21.1027,21.0882,21.1027,38400.0
2010-11-29 13:20:00,29.11,29.11,29.08,29.08,69200.0,21.1027,21.1027,21.081,21.081,69200.0
2010-11-29 13:30:00,29.08,29.08,29.03,29.03,72300.0,21.081,21.081,21.0447,21.0447,72300.0
2010-11-29 13:40:00,29.03,29.11,29.03,29.11,49200.0,21.0447,21.1027,21.0447,21.1027,49200.0
2010-11-29 13:50:00,29.11,29.12,29.07,29.07,39300.0,21.1027,21.11,21.0737,21.0737,39300.0
2010-11-29 14:00:00,29.07,29.09,29.05,29.05,60400.0,21.0737,21.0882,21.0592,21.0592,60400.0
2010-11-29 14:10:00,29.05,29.07,29.03,29.06,92100.0,21.0592,21.0737,21.0447,21.0665,92100.0
2010-11-29 14:20:00,29.06,29.14,29.03,29.14,61400.0,21.0665,21.1245,21.0447,21.1245,61400.0
2010-11-29 14:30:00,29.15,29.19,29.13,29.19,113300.0,21.1317,21.1607,21.1172,21.1607,113300.0
2010-11-29 14:40:00,29.19,29.28,29.18,29.27,65000.0,21.1607,21.2259,21.1535,21.2187,65000.0
2010-11-29 14:50:00,29.28,29.34,29.24,29.32,75300.0,21.2259,21.2694,21.197,21.2549,75300.0
2010-11-29 15:00:00,29.32,29.37,29.32,29.34,90200.0,21.2549,21.2912,21.2549,21.2694,90200.0
2010-11-29 15:10:00,29.35,29.42,29.29,29.41,111200.0,21.2767,21.3274,21.2332,21.3202,111200.0
2010-11-29 15:20:00,29.41,29.41,29.32,29.35,154600.0,21.3202,21.3202,21.2549,21.2767,154600.0
2010-11-29 15:30:00,29.35,29.38,29.3,29.38,91900.0,21.2767,21.2984,21.2404,21.2984,91900.0
2010-11-29 15:40:00,29.38,29.44,29.34,29.43,161900.0,21.2984,21.3419,21.2694,21.3347,161900.0
2010-11-29 15:50:00,29.43,29.43,29.35,29.37,306600.0,21.3347,21.3347,21.2767,21.2912,306600.0
2010-11-30 09:30:00,29.16,29.27,29.1,29.11,136900.0,21.139,21.2187,21.0955,21.1027,136900.0
2010-11-30 09:40:00,29.1,29.24,29.07,29.19,90600.0,21.0955,21.197,21.0737,21.1607,90600.0
2010-11-30 09:50:00,29.18,29.21,29.11,29.2,87000.0,21.1535,21.1752,21.1027,21.168,87000.0
2010-11-30 10:00:00,29.21,29.32,29.2,29.21,155000.0,21.1752,21.2549,21.168,21.1752,155000.0
2010-11-30 10:10:00,29.21,29.25,29.2,29.25,44600.0,21.1752,21.2042,21.168,21.2042,44600.0
2010-11-30 10:20:00,29.24,29.31,29.24,29.29,104500.0,21.197,21.2477,21.197,21.2332,104500.0
2010-11-30 10:30:00,29.29,29.3,29.17,29.21,51000.0,21.2332,21.2404,21.1462,21.1752,51000.0
2010-11-30 10:40:00,29.21,29.22,29.16,29.19,49400.0,21.1752,21.1825,21.139,21.1607,49400.0
2010-11-30 10:50:00,29.18,29.18,29.12,29.18,42800.0,21.1535,21.1535,21.11,21.1535,42800.0
2010-11-30 11:00:00,29.17,29.25,29.16,29.2,84100.0,21.1462,21.2042,21.139,21.168,84100.0
2010-11-30 11:10:00,29.21,29.21,29.15,29.18,49400.0,21.1752,21.1752,21.1317,21.1535,49400.0
2010-11-30 11:20:00,29.18,29.21,29.17,29.18,44400.0,21.1535,21.1752,21.1462,21.1535,44400.0
2010-11-30 11:30:00,29.18,29.2,29.16,29.2,38400.0,21.1535,21.168,21.139,21.168,38400.0
2010-11-30 11:40:00,29.2,29.24,29.19,29.23,29300.0,21.168,21.197,21.1607,21.1897,29300.0
2010-11-30 11:50:00,29.24,29.31,29.23,29.31,72400.0,21.197,21.2477,21.1897,21.2477,72400.0
2010-11-30 12:00:00,29.3,29.33,29.3,29.31,55500.0,21.2404,21.2622,21.2404,21.2477,55500.0
2010-11-30 12:10:00,29.32,29.33,29.25,29.27,47800.0,21.2549,21.2622,21.2042,21.2187,47800.0
2010-11-30 12:20:00,29.27,29.27,29.23,29.24,11900.0,21.2187,21.2187,21.1897,21.197,11900.0
2010-11-30 12:30:00,29.24,29.26,29.2,29.22,32200.0,21.197,21.2115,21.168,21.1825,32200.0
2010-11-30 12:40:00,29.21,29.25,29.2,29.23,29500.0,21.1752,21.2042,21.168,21.1897,29500.0
2010-11-30 12:50:00,29.23,29.25,29.22,29.24,15600.0,21.1897,21.2042,21.1825,21.197,15600.0
2010-11-30 13:00:00,29.24,29.33,29.24,29.31,37400.0,21.197,21.2622,21.197,21.2477,37400.0
2010-11-30 13:10:00,29.31,29.39,29.3,29.38,47900.0,21.2477,21.3057,21.2404,21.2984,47900.0
2010-11-30 13:20:00,29.39,29.42,29.37,29.37,35000.0,21.3057,21.3274,21.2912,21.2912,35000.0
2010-11-30 13:30:00,29.37,29.39,29.37,29.38,20800.0,21.2912,21.3057,21.2912,21.2984,20800.0
2010-11-30 13:40:00,29.38,29.39,29.34,29.35,32900.0,21.2984,21.3057,21.2694,21.2767,32900.0
2010-11-30 13:50:00,29.35,29.36,29.33,29.34,73500.0,21.2767,21.2839,21.2622,21.2694,73500.0
2010-11-30 14:00:00,29.33,29.4,29.33,29.38,76700.0,21.2622,21.3129,21.2622,21.2984,76700.0
2010-11-30 14:10:00,29.38,29.39,29.31,29.31,40700.0,21.2984,21.3057,21.2477,21.2477,40700.0
2010-11-30 14:20:00,29.31,29.31,29.23,29.23,71000.0,21.2477,21.2477,21.1897,21.1897,71000.0
2010-11-30 14:30:00,29.23,29.24,29.19,29.21,54300.0,21.1897,21.197,21.1607,21.1752,54300.0
2010-11-30 14:40:00,29.21,29.3,29.21,29.3,67600.0,21.1752,21.2404,21.1752,21.2404,67600.0
2010-11-30 14:50:00,29.3,29.39,29.3,29.39,91900.0,21.2404,21.3057,21.2404,21.3057,91900.0
2010-11-30 15:00:00,29.38,29.39,29.3,29.31,112000.0,21.2984,21.3057,21.2404,21.2477,112000.0
2010-11-30 15:10:00,29.31,29.31,29.23,29.29,100600.0,21.2477,21.2477,21.1897,21.2332,100600.0
2010-11-30 15:20:00,29.29,29.29,29.25,29.25,104300.0,21.2332,21.2332,21.2042,21.2042,104300.0
2010-11-30 15:30:00,29.25,29.32,29.23,29.24,117200.0,21.2042,21.2549,21.1897,21.197,117200.0
2010-11-30 15:40:00,29.23,29.24,29.1,29.1,270400.0,21.1897,21.197,21.0955,21.0955,270400.0
2010-11-30 15:50:00,29.1,29.17,29.07,29.1,464800.0,21.0955,21.1462,21.0737,21.0955,464800.0
2010-12-01 09:30:00,29.53,29.69,29.52,29.57,155200.0,21.4072,21.5232,21.3999,21.4362,155200.0
2010-12-01 09:40:00,29.57,29.62,29.57,29.62,74300.0,21.4362,21.4724,21.4362,21.4724,74300.0
2010-12-01 09:50:00,29.62,29.65,29.61,29.63,52300.0,21.4724,21.4942,21.4652,21.4797,52300.0
2010-12-01 10:00:00,29.63,29.68,29.6,29.67,135700.0,21.4797,21.5159,21.4579,21.5087,135700.0
2010-12-01 10:10:00,29.67,29.74,29.67,29.73,72600.0,21.5087,21.5594,21.5087,21.5522,72600.0
2010-12-01 10:20:00,29.73,29.74,29.64,29.64,43200.0,21.5522,21.5594,21.4869,21.4869,43200.0
2010-12-01 10:30:00,29.64,29.71,29.64,29.71,58600.0,21.4869,21.5377,21.4869,21.5377,58600.0
2010-12-01 10:40:00,29.71,29.73,29.7,29.72,44800.0,21.5377,21.5522,21.5304,21.5449,44800.0
2010-12-01 10:50:00,29.73,29.73,29.67,29.68,46500.0,21.5522,21.5522,21.5087,21.5159,46500.0
2010-12-01 11:00:00,29.67,29.68,29.63,29.64,64900.0,21.5087,21.5159,21.4797,21.4869,64900.0
2010-12-01 11:10:00,29.63,29.64,29.62,29.63,41500.0,21.4797,21.4869,21.4724,21.4797,41500.0
2010-12-01 11:20:00,29.63,29.65,29.62,29.63,48500.0,21.4797,21.4942,21.4724,21.4797,48500.0
2010-12-01 11:30:00,29.63,29.66,29.62,29.65,32600.0,21.4797,21.5014,21.4724,21.4942,32600.0
2010-12-01 11:40:00,29.66,29.66,29.63,29.63,37100.0,21.5014,21.5014,21.4797,21.4797,37100.0
2010-12-01 11:50:00,29.63,29.72,29.63,29.7,109500.0,21.4797,21.5449,21.4797,21.5304,109500.0
2010-12-01 12:00:00,29.71,29.78,29.7,29.7,62000.0,21.5377,21.5884,21.5304,21.5304,62000.0
2010-12-01 12:10:00,29.7,29.74,29.7,29.73,37000.0,21.5304,21.5594,21.5304,21.5522,37000.0
2010-12-01 12:20:00,29.74,29.75,29.72,29.74,36000.0,21.5594,21.5667,21.5449,21.5594,36000.0
2010-12-01 12:30:00,29.74,29.76,29.74,29.75,32600.0,21.5594,21.5739,21.5594,21.5667,32600.0
2010-12-01 12:40:00,29.76,29.77,29.75,29.76,38900.0,21.5739,21.5812,21.5667,21.5739,38900.0
2010-12-01 12:50:00,29.77,29.8,29.76,29.8,63400.0,21.5812,21.6029,21.5739,21.6029,63400.0
2010-12-01 13:00:00,29.8,29.87,29.79,29.86,61500.0,21.6029,21.6537,21.5957,21.6464,61500.0
2010-12-01 13:10:00,29.86,29.91,29.85,29.85,118600.0,21.6464,21.6827,21.6392,21.6392,118600.0
2010-12-01 13:20:00,29.84,29.88,29.82,29.85,82200.0,21.6319,21.6609,21.6174,21.6392,82200.0
2010-12-01 13:30:00,29.85,29.9,29.84,29.9,97300.0,21.6392,21.6754,21.6319,21.6754,97300.0
2010-12-01 13:40:00,29.9,29.91,29.88,29.89,36400.0,21.6754,21.6827,21.6609,21.6682,36400.0
2010-12-01 13:50:00,29.89,29.91,29.88,29.88,76600.0,21.6682,21.6827,21.6609,21.6609,76600.0
2010-12-01 14:00:00,29.88,29.91,29.87,29.91,55600.0,21.6609,21.6827,21.6537,21.6827,55600.0
2010-12-01 14:10:00,29.91,29.94,29.9,29.93,46000.0,21.6827,21.7044,21.6754,21.6972,46000.0
2010-12-01 14:20:00,29.93,29.94,29.9,29.9,160700.0,21.6972,21.7044,21.6754,21.6754,160700.0
2010-12-01 14:30:00,29.91,29.93,29.91,29.92,37000.0,21.6827,21.6972,21.6827,21.6899,37000.0
2010-12-01 14:40:00,29.92,29.93,29.91,29.93,58800.0,21.6899,21.6972,21.6827,21.6972,58800.0
2010-12-01 14:50:00,29.93,29.99,29.92,29.99,85800.0,21.6972,21.7406,21.6899,21.7406,85800.0
2010-12-01 15:00:00,29.98,29.99,29.95,29.96,108900.0,21.7334,21.7406,21.7117,21.7189,108900.0
2010-12-01 15:10:00,29.95,29.97,29.94,29.94,107800.0,21.7117,21.7262,21.7044,21.7044,107800.0
2010-12-01 15:20:00,29.95,30.0,29.94,29.96,100900.0,21.7117,21.7479,21.7044,21.7189,100900.0
2010-12-01 15:30:00,29.95,29.97,29.94,29.97,103600.0,21.7117,21.7262,21.7044,21.7262,103600.0
2010-12-01 15:40:00,29.96,29.97,29.87,29.87,208000.0,21.7189,21.7262,21.6537,21.6537,208000.0
2010-12-01 15:50:00,29.88,29.95,29.87,29.94,421900.0,21.6609,21.7117,21.6537,21.7044,421900.0
2010-12-02 09:30:00,29.98,30.04,29.84,30.04,180500.0,21.7334,21.7769,21.6319,21.7769,180500.0
2010-12-02 09:40:00,30.04,30.12,30.04,30.1,65800.0,21.7769,21.8349,21.7769,21.8204,65800.0
2010-12-02 09:50:00,30.1,30.17,30.06,30.17,83800.0,21.8204,21.8711,21.7914,21.8711,83800.0
2010-12-02 10:00:00,30.17,30.2,30.13,30.14,100200.0,21.8711,21.8929,21.8421,21.8494,100200.0
2010-12-02 10:10:00,30.14,30.17,30.12,30.12,93900.0,21.8494,21.8711,21.8349,21.8349,93900.0
2010-12-02 10:20:00,30.12,30.15,30.1,30.14,84600.0,21.8349,21.8566,21.8204,21.8494,84600.0
2010-12-02 10:30:00,30.15,30.26,30.14,30.25,94500.0,21.8566,21.9364,21.8494,21.9291,94500.0
2010-12-02 10:40:00,30.26,30.28,30.24,30.27,138800.0,21.9364,21.9509,21.9219,21.9436,138800.0
2010-12-02 10:50:00,30.27,30.31,30.27,30.3,126700.0,21.9436,21.9726,21.9436,21.9654,126700.0
2010-12-02 11:00:00,30.29,30.3,30.24,30.24,86800.0,21.9581,21.9654,21.9219,21.9219,86800.0
2010-12-02 11:10:00,30.24,30.29,30.23,30.29,251600.0,21.9219,21.9581,21.9146,21.9581,251600.0
2010-12-02 11:20:00,30.29,30.33,30.29,30.32,98400.0,21.9581,21.9871,21.9581,21.9799,98400.0
2010-12-02 11:30:00,30.32,30.33,30.26,30.3,124100.0,21.9799,21.9871,21.9364,21.9654,124100.0
2010-12-02 11:40:00,30.3,30.31,30.28,30.3,92100.0,21.9654,21.9726,21.9509,21.9654,92100.0
2010-12-02 11:50:00,30.29,30.31,30.27,30.27,71800.0,21.9581,21.9726,21.9436,21.9436,71800.0
2010-12-02 12:00:00,30.27,30.28,30.18,30.23,109600.0,21.9436,21.9509,21.8784,21.9146,109600.0
2010-12-02 12:10:00,30.23,30.33,30.23,30.32,65000.0,21.9146,21.9871,21.9146,21.9799,65000.0
2010-12-02 12:20:00,30.32,30.35,30.31,30.35,24100.0,21.9799,22.0016,21.9726,22.0016,24100.0
2010-12-02 12:30:00,30.34,30.36,30.2,30.25,212600.0,21.9944,22.0089,21.8929,21.9291,212600.0
2010-12-02 12:40:00,30.26,30.37,30.26,30.28,83400.0,21.9364,22.0161,21.9364,21.9509,83400.0
2010-12-02 12:50:00,30.28,30.29,30.23,30.23,49700.0,21.9509,21.9581,21.9146,21.9146,49700.0
2010-12-02 13:00:00,30.24,30.27,30.23,30.24,45900.0,21.9219,21.9436,21.9146,21.9219,45900.0
2010-12-02 13:10:00,30.23,30.25,30.23,30.23,28700.0,21.9146,21.9291,21.9146,21.9146,28700.0
2010-12-02 13:20:00,30.23,30.24,30.21,30.23,41200.0,21.9146,21.9219,21.9001,21.9146,41200.0
2010-12-02 13:30:00,30.24,30.24,30.2,30.22,46200.0,21.9219,21.9219,21.8929,21.9074,46200.0
2010-12-02 13:40:00,30.22,30.22,30.19,30.22,42300.0,21.9074,21.9074,21.8856,21.9074,42300.0
2010-12-02 13:50:00,30.22,30.27,30.22,30.26,58100.0,21.9074,21.9436,21.9074,21.9364,58100.0
2010-12-02 14:00:00,30.25,30.29,30.24,30.28,88800.0,21.9291,21.9581,21.9219,21.9509,88800.0
2010-12-02 14:10:00,30.28,30.34,30.28,30.34,79700.0,21.9509,21.9944,21.9509,21.9944,79700.0
2010-12-02 14:20:00,30.34,30.38,30.34,30.35,52700.0,21.9944,22.0234,21.9944,22.0016,52700.0
2010-12-02 14:30:00,30.35,30.36,30.32,30.33,101100.0,22.0016,22.0089,21.9799,21.9871,101100.0
2010-12-02 14:40:00,30.32,30.35,30.32,30.34,101600.0,21.9799,22.0016,21.9799,21.9944,101600.0
2010-12-02 14:50:00,30.34,30.37,30.34,30.35,97700.0,21.9944,22.0161,21.9944,22.0016,97700.0
2010-12-02 15:00:00,30.35,30.35,30.28,30.33,127300.0,22.0016,22.0016,21.9509,21.9871,127300.0
2010-12-02 15:10:00,30.32,30.35,30.32,30.35,65300.0,21.9799,22.0016,21.9799,22.0016,65300.0
2010-12-02 15:20:00,30.34,30.35,30.32,30.33,70000.0,21.9944,22.0016,21.9799,21.9871,70000.0
2010-12-02 15:30:00,30.33,30.37,30.33,30.35,111700.0,21.9871,22.0161,21.9871,22.0016,111700.0
2010-12-02 15:40:00,30.35,30.35,30.3,30.32,163400.0,22.0016,22.0016,21.9654,21.9799,163400.0
2010-12-02 15:50:00,30.32,30.35,30.29,30.29,678900.0,21.9799,22.0016,21.9581,21.9581,678900.0
2010-12-03 09:30:00,30.34,30.34,29.97,30.09,249900.0,21.9944,21.9944,21.7262,21.8131,249900.0
2010-12-03 09:40:00,30.09,30.13,30.05,30.06,116400.0,21.8131,21.8421,21.7841,21.7914,116400.0
2010-12-03 09:50:00,30.07,30.07,29.94,29.95,153200.0,21.7986,21.7986,21.7044,21.7117,153200.0
2010-12-03 10:00:00,29.94,30.17,29.9,30.13,162600.0,21.7044,21.8711,21.6754,21.8421,162600.0
2010-12-03 10:10:00,30.13,30.13,30.02,30.05,75200.0,21.8421,21.8421,21.7624,21.7841,75200.0
2010-12-03 10:20:00,30.06,30.06,29.89,29.94,95100.0,21.7914,21.7914,21.6682,21.7044,95100.0
2010-12-03 10:30:00,29.95,30.01,29.94,30.0,169700.0,21.7117,21.7551,21.7044,21.7479,169700.0
2010-12-03 10:40:00,30.0,30.06,29.99,30.05,108600.0,21.7479,21.7914,21.7406,21.7841,108600.0
2010-12-03 10:50:00,30.04,30.09,30.03,30.07,47700.0,21.7769,21.8131,21.7696,21.7986,47700.0
2010-12-03 11:00:00,30.07,30.13,30.06,30.09,62800.0,21.7986,21.8421,21.7914,21.8131,62800.0
2010-12-03 11:10:00,30.08,30.08,30.02,30.02,39600.0,21.8059,21.8059,21.7624,21.7624,39600.0
2010-12-03 11:20:00,30.02,30.05,30.01,30.02,40300.0,21.7624,21.7841,21.7551,21.7624,40300.0
2010-12-03 11:30:00,30.02,30.02,29.99,30.02,59000.0,21.7624,21.7624,21.7406,21.7624,59000.0
2010-12-03 11:40:00,30.02,30.09,30.02,30.09,102100.0,21.7624,21.8131,21.7624,21.8131,102100.0
2010-12-03 11:50:00,30.09,30.1,30.06,30.06,31000.0,21.8131,21.8204,21.7914,21.7914,31000.0
2010-12-03 12:00:00,30.07,30.11,30.06,30.11,39100.0,21.7986,21.8276,21.7914,21.8276,39100.0
2010-12-03 12:10:00,30.11,30.15,30.11,30.14,76400.0,21.8276,21.8566,21.8276,21.8494,76400.0
2010-12-03 12:20:00,30.14,30.15,30.12,30.13,37700.0,21.8494,21.8566,21.8349,21.8421,37700.0
2010-12-03 12:30:00,30.13,30.14,30.11,30.14,22100.0,21.8421,21.8494,21.8276,21.8494,22100.0
2010-12-03 12:40:00,30.15,30.18,30.12,30.12,52300.0,21.8566,21.8784,21.8349,21.8349,52300.0
2010-12-03 12:50:00,30.12,30.13,30.1,30.1,23800.0,21.8349,21.8421,21.8204,21.8204,23800.0
2010-12-03 13:00:00,30.11,30.11,30.1,30.11,24200.0,21.8276,21.8276,21.8204,21.8276,24200.0
2010-12-03 13:10:00,30.1,30.11,30.1,30.1,43100.0,21.8204,21.8276,21.8204,21.8204,43100.0
2010-12-03 13:20:00,30.11,30.12,30.08,30.08,90200.0,21.8276,21.8349,21.8059,21.8059,90200.0
2010-12-03 13:30:00,30.08,30.09,30.05,30.06,74100.0,21.8059,21.8131,21.7841,21.7914,74100.0
2010-12-03 13:40:00,30.07,30.11,30.06,30.1,35700.0,21.7986,21.8276,21.7914,21.8204,35700.0
2010-12-03 13:50:00,30.1,30.12,30.1,30.11,37700.0,21.8204,21.8349,21.8204,21.8276,37700.0
2010-12-03 14:00:00,30.12,30.13,30.06,30.06,128800.0,21.8349,21.8421,21.7914,21.7914,128800.0
2010-12-03 14:10:00,30.06,30.12,30.05,30.1,216900.0,21.7914,21.8349,21.7841,21.8204,216900.0
2010-12-03 14:20:00,30.11,30.11,30.1,30.1,24400.0,21.8276,21.8276,21.8204,21.8204,24400.0
2010-12-03 14:30:00,30.1,30.19,30.1,30.19,79900.0,21.8204,21.8856,21.8204,21.8856,79900.0
2010-12-03 14:40:00,30.18,30.19,30.14,30.14,78400.0,21.8784,21.8856,21.8494,21.8494,78400.0
2010-12-03 14:50:00,30.14,30.16,30.1,30.16,119800.0,21.8494,21.8639,21.8204,21.8639,119800.0
2010-12-03 15:00:00,30.16,30.19,30.16,30.19,48000.0,21.8639,21.8856,21.8639,21.8856,48000.0
2010-12-03 15:10:00,30.19,30.22,30.18,30.22,61300.0,21.8856,21.9074,21.8784,21.9074,61300.0
2010-12-03 15:20:00,30.22,30.26,30.21,30.26,57200.0,21.9074,21.9364,21.9001,21.9364,57200.0
2010-12-03 15:30:00,30.26,30.28,30.21,30.27,97600.0,21.9364,21.9509,21.9001,21.9436,97600.0
2010-12-03 15:40:00,30.27,30.4,30.26,30.39,164200.0,21.9436,22.0379,21.9364,22.0306,164200.0
2010-12-03 15:50:00,30.4,30.41,30.31,30.31,339500.0,22.0379,22.0451,21.9726,21.9726,339500.0
2010-12-06 09:30:00,30.29,30.3,30.14,30.26,106800.0,21.9581,21.9654,21.8494,21.9364,106800.0
2010-12-06 09:40:00,30.25,30.25,30.17,30.17,77700.0,21.9291,21.9291,21.8711,21.8711,77700.0
2010-12-06 09:50:00,30.17,30.18,30.06,30.1,52800.0,21.8711,21.8784,21.7914,21.8204,52800.0
2010-12-06 10:00:00,30.11,30.21,30.07,30.2,154700.0,21.8276,21.9001,21.7986,21.8929,154700.0
2010-12-06 10:10:00,30.2,30.29,30.2,30.29,114200.0,21.8929,21.9581,21.8929,21.9581,114200.0
2010-12-06 10:20:00,30.29,30.32,30.27,30.3,63100.0,21.9581,21.9799,21.9436,21.9654,63100.0
2010-12-06 10:30:00,30.3,30.33,30.28,30.31,56200.0,21.9654,21.9871,21.9509,21.9726,56200.0
2010-12-06 10:40:00,30.32,30.36,30.29,30.36,72700.0,21.9799,22.0089,21.9581,22.0089,72700.0
2010-12-06 10:50:00,30.35,30.36,30.32,30.35,40500.0,22.0016,22.0089,21.9799,22.0016,40500.0
2010-12-06 11:00:00,30.34,30.4,30.34,30.4,47800.0,21.9944,22.0379,21.9944,22.0379,47800.0
2010-12-06 11:10:00,30.4,30.4,30.29,30.3,66400.0,22.0379,22.0379,21.9581,21.9654,66400.0
2010-12-06 11:20:00,30.3,30.31,30.28,30.31,70100.0,21.9654,21.9726,21.9509,21.9726,70100.0
2010-12-06 11:30:00,30.31,30.31,30.22,30.23,103600.0,21.9726,21.9726,21.9074,21.9146,103600.0
2010-12-06 11:40:00,30.23,30.25,30.18,30.2,75700.0,21.9146,21.9291,21.8784,21.8929,75700.0
2010-12-06 11:50:00,30.19,30.2,30.17,30.19,41700.0,21.8856,21.8929,21.8711,21.8856,41700.0
2010-12-06 12:00:00,30.19,30.27,30.19,30.25,136200.0,21.8856,21.9436,21.8856,21.9291,136200.0
2010-12-06 12:10:00,30.24,30.26,30.17,30.18,132200.0,21.9219,21.9364,21.8711,21.8784,132200.0
2010-12-06 12:20:00,30.18,30.19,30.14,30.16,66300.0,21.8784,21.8856,21.8494,21.8639,66300.0
2010-12-06 12:30:00,30.17,30.26,30.17,30.26,30100.0,21.8711,21.9364,21.8711,21.9364,30100.0
2010-12-06 12:40:00,30.26,30.28,30.25,30.25,19300.0,21.9364,21.9509,21.9291,21.9291,19300.0
2010-12-06 12:50:00,30.25,30.26,30.24,30.25,25500.0,21.9291,21.9364,21.9219,21.9291,25500.0
2010-12-06 13:00:00,30.25,30.27,30.24,30.25,28500.0,21.9291,21.9436,21.9219,21.9291,28500.0
2010-12-06 13:10:00,30.25,30.26,30.24,30.25,36800.0,21.9291,21.9364,21.9219,21.9291,36800.0
2010-12-06 13:20:00,30.24,30.26,30.24,30.25,38300.0,21.9219,21.9364,21.9219,21.9291,38300.0
2010-12-06 13:30:00,30.25,30.25,30.22,30.22,58500.0,21.9291,21.9291,21.9074,21.9074,58500.0
2010-12-06 13:40:00,30.23,30.25,30.23,30.24,39900.0,21.9146,21.9291,21.9146,21.9219,39900.0
2010-12-06 13:50:00,30.24,30.25,30.23,30.25,35600.0,21.9219,21.9291,21.9146,21.9291,35600.0
2010-12-06 14:00:00,30.25,30.25,30.23,30.25,25200.0,21.9291,21.9291,21.9146,21.9291,25200.0
2010-12-06 14:10:00,30.25,30.28,30.24,30.28,19000.0,21.9291,21.9509,21.9219,21.9509,19000.0
2010-12-06 14:20:00,30.27,30.28,30.23,30.23,39100.0,21.9436,21.9509,21.9146,21.9146,39100.0
2010-12-06 14:30:00,30.23,30.27,30.23,30.27,116100.0,21.9146,21.9436,21.9146,21.9436,116100.0
2010-12-06 14:40:00,30.27,30.3,30.26,30.3,33200.0,21.9436,21.9654,21.9364,21.9654,33200.0
2010-12-06 14:50:00,30.3,30.3,30.29,30.3,19500.0,21.9654,21.9654,21.9581,21.9654,19500.0
2010-12-06 15:00:00,30.29,30.39,30.29,30.39,65200.0,21.9581,22.0306,21.9581,22.0306,65200.0
2010-12-06 15:10:00,30.39,30.4,30.33,30.34,57300.0,22.0306,22.0379,21.9871,21.9944,57300.0
2010-12-06 15:20:00,30.35,30.35,30.28,30.29,55800.0,22.0016,22.0016,21.9509,21.9581,55800.0
2010-12-06 15:30:00,30.3,30.3,30.27,30.28,65200.0,21.9654,21.9654,21.9436,21.9509,65200.0
2010-12-06 15:40:00,30.28,30.28,30.23,30.27,141900.0,21.9509,21.9509,21.9146,21.9436,141900.0
2010-12-06 15:50:00,30.27,30.27,30.17,30.17,195700.0,21.9436,21.9436,21.8711,21.8711,195700.0
2010-12-07 09:30:00,30.5,30.59,30.37,30.38,113200.0,22.1104,22.1756,22.0161,22.0234,113200.0
2010-12-07 09:40:00,30.37,30.48,30.37,30.41,71100.0,22.0161,22.0959,22.0161,22.0451,71100.0
2010-12-07 09:50:00,30.41,30.52,30.41,30.42,75300.0,22.0451,22.1249,22.0451,22.0524,75300.0
2010-12-07 10:00:00,30.42,30.43,30.34,30.34,65100.0,22.0524,22.0596,21.9944,21.9944,65100.0
2010-12-07 10:10:00,30.34,30.43,30.34,30.39,66900.0,21.9944,22.0596,21.9944,22.0306,66900.0
2010-12-07 10:20:00,30.38,30.38,30.31,30.31,24900.0,22.0234,22.0234,21.9726,21.9726,24900.0
2010-12-07 10:30:00,30.32,30.32,30.23,30.28,54100.0,21.9799,21.9799,21.9146,21.9509,54100.0
2010-12-07 10:40:00,30.28,30.36,30.28,30.34,42100.0,21.9509,22.0089,21.9509,21.9944,42100.0
2010-12-07 10:50:00,30.33,30.35,30.33,30.35,28400.0,21.9871,22.0016,21.9871,22.0016,28400.0
2010-12-07 11:00:00,30.35,30.36,30.31,30.34,24300.0,22.0016,22.0089,21.9726,21.9944,24300.0
2010-12-07 11:10:00,30.34,30.37,30.34,30.35,50600.0,21.9944,22.0161,21.9944,22.0016,50600.0
2010-12-07 11:20:00,30.35,30.37,30.34,30.36,35800.0,22.0016,22.0161,21.9944,22.0089,35800.0
2010-12-07 11:30:00,30.35,30.38,30.34,30.37,34000.0,22.0016,22.0234,21.9944,22.0161,34000.0
2010-12-07 11:40:00,30.37,30.38,30.35,30.35,40300.0,22.0161,22.0234,22.0016,22.0016,40300.0
2010-12-07 11:50:00,30.35,30.37,30.34,30.35,39100.0,22.0016,22.0161,21.9944,22.0016,39100.0
2010-12-07 12:00:00,30.35,30.36,30.32,30.33,56200.0,22.0016,22.0089,21.9799,21.9871,56200.0
2010-12-07 12:10:00,30.33,30.36,30.31,30.31,78500.0,21.9871,22.0089,21.9726,21.9726,78500.0
2010-12-07 12:20:00,30.31,30.32,30.29,30.29,67300.0,21.9726,21.9799,21.9581,21.9581,67300.0
2010-12-07 12:30:00,30.28,30.31,30.27,30.3,46200.0,21.9509,21.9726,21.9436,21.9654,46200.0
2010-12-07 12:40:00,30.3,30.3,30.25,30.27,50400.0,21.9654,21.9654,21.9291,21.9436,50400.0
2010-12-07 12:50:00,30.27,30.31,30.25,30.31,20700.0,21.9436,21.9726,21.9291,21.9726,20700.0
2010-12-07 13:00:00,30.31,30.36,30.29,30.36,26200.0,21.9726,22.0089,21.9581,22.0089,26200.0
2010-12-07 13:10:00,30.35,30.37,30.34,30.37,30600.0,22.0016,22.0161,21.9944,22.0161,30600.0
2010-12-07 13:20:00,30.36,30.44,30.36,30.43,75800.0,22.0089,22.0669,22.0089,22.0596,75800.0
2010-12-07 13:30:00,30.43,30.48,30.41,30.44,128000.0,22.0596,22.0959,22.0451,22.0669,128000.0
2010-12-07 13:40:00,30.44,30.49,30.41,30.48,87800.0,22.0669,22.1031,22.0451,22.0959,87800.0
2010-12-07 13:50:00,30.48,30.49,30.45,30.47,52100.0,22.0959,22.1031,22.0741,22.0886,52100.0
2010-12-07 14:00:00,30.47,30.49,30.46,30.46,65600.0,22.0886,22.1031,22.0814,22.0814,65600.0
2010-12-07 14:10:00,30.46,30.48,30.45,30.47,74700.0,22.0814,22.0959,22.0741,22.0886,74700.0
2010-12-07 14:20:00,30.46,30.48,30.46,30.47,42700.0,22.0814,22.0959,22.0814,22.0886,42700.0
2010-12-07 14:30:00,30.46,30.5,30.46,30.48,50500.0,22.0814,22.1104,22.0814,22.0959,50500.0
2010-12-07 14:40:00,30.48,30.5,30.47,30.49,31800.0,22.0959,22.1104,22.0886,22.1031,31800.0
2010-12-07 14:50:00,30.49,30.49,30.35,30.36,159500.0,22.1031,22.1031,22.0016,22.0089,159500.0
2010-12-07 15:00:00,30.38,30.43,30.37,30.42,169400.0,22.0234,22.0596,22.0161,22.0524,169400.0
2010-12-07 15:10:00,30.43,30.47,30.38,30.39,140500.0,22.0596,22.0886,22.0234,22.0306,140500.0
2010-12-07 15:20:00,30.4,30.41,30.35,30.37,172600.0,22.0379,22.0451,22.0016,22.0161,172600.0
2010-12-07 15:30:00,30.37,30.47,30.35,30.47,104400.0,22.0161,22.0886,22.0016,22.0886,104400.0
2010-12-07 15:40:00,30.47,30.48,30.38,30.41,456600.0,22.0886,22.0959,22.0234,22.0451,456600.0
2010-12-07 15:50:00,30.41,30.46,30.4,30.45,631900.0,22.0451,22.0814,22.0379,22.0741,631900.0
2010-12-08 09:30:00,30.44,30.6,30.37,30.6,115100.0,22.0669,22.1829,22.0161,22.1829,115100.0
2010-12-08 09:40:00,30.59,30.65,30.55,30.64,65700.0,22.1756,22.2191,22.1466,22.2119,65700.0
2010-12-08 09:50:00,30.63,30.65,30.51,30.57,81400.0,22.2046,22.2191,22.1176,22.1611,81400.0
2010-12-08 10:00:00,30.57,30.59,30.51,30.57,54200.0,22.1611,22.1756,22.1176,22.1611,54200.0
2010-12-08 10:10:00,30.57,30.66,30.56,30.58,91100.0,22.1611,22.2264,22.1539,22.1684,91100.0
2010-12-08 10:20:00,30.58,30.59,30.48,30.5,99700.0,22.1684,22.1756,22.0959,22.1104,99700.0
2010-12-08 10:30:00,30.5,30.51,30.44,30.46,125500.0,22.1104,22.1176,22.0669,22.0814,125500.0
2010-12-08 10:40:00,30.45,30.47,30.45,30.47,83700.0,22.0741,22.0886,22.0741,22.0886,83700.0
2010-12-08 10:50:00,30.46,30.47,30.44,30.45,97000.0,22.0814,22.0886,22.0669,22.0741,97000.0
2010-12-08 11:00:00,30.45,30.51,30.45,30.5,80200.0,22.0741,22.1176,22.0741,22.1104,80200.0
2010-12-08 11:10:00,30.5,30.57,30.49,30.53,57100.0,22.1104,22.1611,22.1031,22.1321,57100.0
2010-12-08 11:20:00,30.54,30.54,30.5,30.5,46300.0,22.1394,22.1394,22.1104,22.1104,46300.0
2010-12-08 11:30:00,30.5,30.51,30.43,30.44,43000.0,22.1104,22.1176,22.0596,22.0669,43000.0
2010-12-08 11:40:00,30.44,30.49,30.4,30.48,90300.0,22.0669,22.1031,22.0379,22.0959,90300.0
2010-12-08 11:50:00,30.48,30.5,30.48,30.5,56400.0,22.0959,22.1104,22.0959,22.1104,56400.0
2010-12-08 12:00:00,30.49,30.54,30.48,30.53,130100.0,22.1031,22.1394,22.0959,22.1321,130100.0
2010-12-08 12:10:00,30.52,30.56,30.52,30.52,53100.0,22.1249,22.1539,22.1249,22.1249,53100.0
2010-12-08 12:20:00,30.52,30.53,30.49,30.5,87600.0,22.1249,22.1321,22.1031,22.1104,87600.0
2010-12-08 12:30:00,30.5,30.5,30.43,30.43,125900.0,22.1104,22.1104,22.0596,22.0596,125900.0
2010-12-08 12:40:00,30.44,30.44,30.28,30.28,161300.0,22.0669,22.0669,21.9509,21.9509,161300.0
2010-12-08 12:50:00,30.28,30.32,30.28,30.3,92100.0,21.9509,21.9799,21.9509,21.9654,92100.0
2010-12-08 13:00:00,30.3,30.37,30.29,30.35,99500.0,21.9654,22.0161,21.9581,22.0016,99500.0
2010-12-08 13:10:00,30.34,30.4,30.34,30.37,56500.0,21.9944,22.0379,21.9944,22.0161,56500.0
2010-12-08 13:20:00,30.37,30.37,30.34,30.34,40700.0,22.0161,22.0161,21.9944,21.9944,40700.0
2010-12-08 13:30:00,30.35,30.35,30.3,30.34,109600.0,22.0016,22.0016,21.9654,21.9944,109600.0
2010-12-08 13:40:00,30.34,30.35,30.31,30.34,82500.0,21.9944,22.0016,21.9726,21.9944,82500.0
2010-12-08 13:50:00,30.34,30.35,30.32,30.33,53300.0,21.9944,22.0016,21.9799,21.9871,53300.0
2010-12-08 14:00:00,30.34,30.34,30.26,30.26,111400.0,21.9944,21.9944,21.9364,21.9364,111400.0
2010-12-08 14:10:00,30.27,30.31,30.27,30.3,75500.0,21.9436,21.9726,21.9436,21.9654,75500.0
2010-12-08 14:20:00,30.3,30.31,30.28,30.29,42000.0,21.9654,21.9726,21.9509,21.9581,42000.0
2010-12-08 14:30:00,30.29,30.35,30.28,30.32,332600.0,21.9581,22.0016,21.9509,21.9799,332600.0
2010-12-08 14:40:00,30.32,30.35,30.3,30.34,206500.0,21.9799,22.0016,21.9654,21.9944,206500.0
2010-12-08 14:50:00,30.34,30.39,30.32,30.38,139500.0,21.9944,22.0306,21.9799,22.0234,139500.0
2010-12-08 15:00:00,30.38,30.4,30.37,30.38,84700.0,22.0234,22.0379,22.0161,22.0234,84700.0
2010-12-08 15:10:00,30.38,30.4,30.35,30.37,103400.0,22.0234,22.0379,22.0016,22.0161,103400.0
2010-12-08 15:20:00,30.37,30.42,30.37,30.39,59600.0,22.0161,22.0524,22.0161,22.0306,59600.0
2010-12-08 15:30:00,30.38,30.42,30.37,30.4,69000.0,22.0234,22.0524,22.0161,22.0379,69000.0
2010-12-08 15:40:00,30.4,30.43,30.39,30.41,80800.0,22.0379,22.0596,22.0306,22.0451,80800.0
2010-12-08 15:50:00,30.41,30.51,30.4,30.48,391500.0,22.0451,22.1176,22.0379,22.0959,391500.0
2010-12-09 09:30:00,30.61,30.68,30.54,30.61,115000.0,22.1901,22.2409,22.1394,22.1901,115000.0
2010-12-09 09:40:00,30.58,30.67,30.55,30.65,91800.0,22.1684,22.2336,22.1466,22.2191,91800.0
2010-12-09 09:50:00,30.66,30.73,30.66,30.68,107600.0,22.2264,22.2771,22.2264,22.2409,107600.0
2010-12-09 10:00:00,30.68,30.69,30.55,30.56,50000.0,22.2409,22.2481,22.1466,22.1539,50000.0
2010-12-09 10:10:00,30.56,30.56,30.47,30.47,76600.0,22.1539,22.1539,22.0886,22.0886,76600.0
2010-12-09 10:20:00,30.47,30.53,30.44,30.5,70800.0,22.0886,22.1321,22.0669,22.1104,70800.0
2010-12-09 10:30:00,30.5,30.56,30.5,30.56,31200.0,22.1104,22.1539,22.1104,22.1539,31200.0
2010-12-09 10:40:00,30.56,30.56,30.48,30.52,44700.0,22.1539,22.1539,22.0959,22.1249,44700.0
2010-12-09 10:50:00,30.52,30.55,30.51,30.54,32100.0,22.1249,22.1466,22.1176,22.1394,32100.0
2010-12-09 11:00:00,30.53,30.58,30.53,30.57,36600.0,22.1321,22.1684,22.1321,22.1611,36600.0
2010-12-09 11:10:00,30.57,30.61,30.56,30.61,45500.0,22.1611,22.1901,22.1539,22.1901,45500.0
2010-12-09 11:20:00,30.6,30.63,30.59,30.59,41700.0,22.1829,22.2046,22.1756,22.1756,41700.0
2010-12-09 11:30:00,30.59,30.6,30.55,30.57,41500.0,22.1756,22.1829,22.1466,22.1611,41500.0
2010-12-09 11:40:00,30.56,30.56,30.47,30.48,34800.0,22.1539,22.1539,22.0886,22.0959,34800.0
2010-12-09 11:50:00,30.48,30.51,30.44,30.46,88000.0,22.0959,22.1176,22.0669,22.0814,88000.0
2010-12-09 12:00:00,30.47,30.48,30.44,30.45,40000.0,22.0886,22.0959,22.0669,22.0741,40000.0
2010-12-09 12:10:00,30.45,30.46,30.38,30.4,71400.0,22.0741,22.0814,22.0234,22.0379,71400.0
2010-12-09 12:20:00,30.4,30.4,30.38,30.4,43000.0,22.0379,22.0379,22.0234,22.0379,43000.0
2010-12-09 12:30:00,30.4,30.41,30.36,30.38,79100.0,22.0379,22.0451,22.0089,22.0234,79100.0
2010-12-09 12:40:00,30.38,30.39,30.37,30.38,24300.0,22.0234,22.0306,22.0161,22.0234,24300.0
2010-12-09 12:50:00,30.38,30.42,30.38,30.39,68500.0,22.0234,22.0524,22.0234,22.0306,68500.0
2010-12-09 13:00:00,30.4,30.48,30.37,30.47,190400.0,22.0379,22.0959,22.0161,22.0886,190400.0
2010-12-09 13:10:00,30.47,30.55,30.47,30.52,88100.0,22.0886,22.1466,22.0886,22.1249,88100.0
2010-12-09 13:20:00,30.52,30.54,30.51,30.51,34700.0,22.1249,22.1394,22.1176,22.1176,34700.0
2010-12-09 13:30:00,30.51,30.52,30.48,30.48,37500.0,22.1176,22.1249,22.0959,22.0959,37500.0
2010-12-09 13:40:00,30.48,30.5,30.47,30.47,42700.0,22.0959,22.1104,22.0886,22.0886,42700.0
2010-12-09 13:50:00,30.47,30.48,30.46,30.46,22700.0,22.0886,22.0959,22.0814,22.0814,22700.0
2010-12-09 14:00:00,30.46,30.48,30.45,30.46,41100.0,22.0814,22.0959,22.0741,22.0814,41100.0
2010-12-09 14:10:00,30.46,30.48,30.45,30.45,60000.0,22.0814,22.0959,22.0741,22.0741,60000.0
2010-12-09 14:20:00,30.45,30.46,30.42,30.42,67300.0,22.0741,22.0814,22.0524,22.0524,67300.0
2010-12-09 14:30:00,30.42,30.43,30.39,30.4,89800.0,22.0524,22.0596,22.0306,22.0379,89800.0
2010-12-09 14:40:00,30.4,30.45,30.39,30.45,111200.0,22.0379,22.0741,22.0306,22.0741,111200.0
2010-12-09 14:50:00,30.45,30.46,30.43,30.45,160500.0,22.0741,22.0814,22.0596,22.0741,160500.0
2010-12-09 15:00:00,30.46,30.46,30.45,30.45,48800.0,22.0814,22.0814,22.0741,22.0741,48800.0
2010-12-09 15:10:00,30.45,30.46,30.42,30.42,73200.0,22.0741,22.0814,22.0524,22.0524,73200.0
2010-12-09 15:20:00,30.42,30.43,30.39,30.4,121900.0,22.0524,22.0596,22.0306,22.0379,121900.0
2010-12-09 15:30:00,30.4,30.45,30.4,30.45,137800.0,22.0379,22.0741,22.0379,22.0741,137800.0
2010-12-09 15:40:00,30.46,30.58,30.45,30.55,248800.0,22.0814,22.1684,22.0741,22.1466,248800.0
2010-12-09 15:50:00,30.55,30.55,30.48,30.52,247000.0,22.1466,22.1466,22.0959,22.1249,247000.0
2010-12-10 09:30:00,30.4,30.62,30.4,30.53,71600.0,22.0379,22.1974,22.0379,22.1321,71600.0
2010-12-10 09:40:00,30.53,30.57,30.47,30.48,44800.0,22.1321,22.1611,22.0886,22.0959,44800.0
2010-12-10 09:50:00,30.47,30.59,30.47,30.53,53400.0,22.0886,22.1756,22.0886,22.1321,53400.0
2010-12-10 10:00:00,30.53,30.53,30.44,30.44,41300.0,22.1321,22.1321,22.0669,22.0669,41300.0
2010-12-10 10:10:00,30.44,30.44,30.34,30.43,78200.0,22.0669,22.0669,21.9944,22.0596,78200.0
2010-12-10 10:20:00,30.42,30.51,30.42,30.5,157700.0,22.0524,22.1176,22.0524,22.1104,157700.0
2010-12-10 10:30:00,30.5,30.51,30.5,30.5,64300.0,22.1104,22.1176,22.1104,22.1104,64300.0
2010-12-10 10:40:00,30.5,30.57,30.5,30.52,59700.0,22.1104,22.1611,22.1104,22.1249,59700.0
2010-12-10 10:50:00,30.52,30.57,30.52,30.56,61600.0,22.1249,22.1611,22.1249,22.1539,61600.0
2010-12-10 11:00:00,30.56,30.57,30.55,30.55,66500.0,22.1539,22.1611,22.1466,22.1466,66500.0
2010-12-10 11:10:00,30.55,30.58,30.54,30.57,84500.0,22.1466,22.1684,22.1394,22.1611,84500.0
2010-12-10 11:20:00,30.56,30.6,30.55,30.59,127500.0,22.1539,22.1829,22.1466,22.1756,127500.0
2010-12-10 11:30:00,30.58,30.6,30.57,30.58,79000.0,22.1684,22.1829,22.1611,22.1684,79000.0
2010-12-10 11:40:00,30.57,30.6,30.56,30.6,39000.0,22.1611,22.1829,22.1539,22.1829,39000.0
2010-12-10 11:50:00,30.59,30.63,30.59,30.62,41900.0,22.1756,22.2046,22.1756,22.1974,41900.0
2010-12-10 12:00:00,30.62,30.64,30.61,30.64,37200.0,22.1974,22.2119,22.1901,22.2119,37200.0
2010-12-10 12:10:00,30.63,30.65,30.63,30.64,30600.0,22.2046,22.2191,22.2046,22.2119,30600.0
2010-12-10 12:20:00,30.65,30.7,30.64,30.69,27200.0,22.2191,22.2553,22.2119,22.2481,27200.0
2010-12-10 12:30:00,30.69,30.71,30.69,30.7,45100.0,22.2481,22.2626,22.2481,22.2553,45100.0
2010-12-10 12:40:00,30.69,30.7,30.69,30.7,57300.0,22.2481,22.2553,22.2481,22.2553,57300.0
2010-12-10 12:50:00,30.69,30.7,30.69,30.7,16300.0,22.2481,22.2553,22.2481,22.2553,16300.0
2010-12-10 13:00:00,30.7,30.73,30.68,30.73,83900.0,22.2553,22.2771,22.2409,22.2771,83900.0
2010-12-10 13:10:00,30.73,30.75,30.71,30.75,56200.0,22.2771,22.2916,22.2626,22.2916,56200.0
2010-12-10 13:20:00,30.75,30.78,30.74,30.76,40000.0,22.2916,22.3133,22.2843,22.2988,40000.0
2010-12-10 13:30:00,30.76,30.77,30.76,30.77,20900.0,22.2988,22.3061,22.2988,22.3061,20900.0
2010-12-10 13:40:00,30.77,30.79,30.76,30.79,40200.0,22.3061,22.3206,22.2988,22.3206,40200.0
2010-12-10 13:50:00,30.79,30.83,30.79,30.83,33100.0,22.3206,22.3496,22.3206,22.3496,33100.0
2010-12-10 14:00:00,30.82,30.83,30.78,30.83,92900.0,22.3423,22.3496,22.3133,22.3496,92900.0
2010-12-10 14:10:00,30.82,30.85,30.81,30.84,80900.0,22.3423,22.3641,22.3351,22.3568,80900.0
2010-12-10 14:20:00,30.84,30.85,30.83,30.83,32100.0,22.3568,22.3641,22.3496,22.3496,32100.0
2010-12-10 14:30:00,30.83,30.86,30.81,30.86,41800.0,22.3496,22.3713,22.3351,22.3713,41800.0
2010-12-10 14:40:00,30.85,30.86,30.85,30.85,19000.0,22.3641,22.3713,22.3641,22.3641,19000.0
2010-12-10 14:50:00,30.86,30.9,30.85,30.89,65900.0,22.3713,22.4003,22.3641,22.3931,65900.0
2010-12-10 15:00:00,30.88,30.89,30.87,30.88,47100.0,22.3858,22.3931,22.3786,22.3858,47100.0
2010-12-10 15:10:00,30.88,30.88,30.84,30.86,124600.0,22.3858,22.3858,22.3568,22.3713,124600.0
2010-12-10 15:20:00,30.85,30.91,30.85,30.91,120400.0,22.3641,22.4076,22.3641,22.4076,120400.0
2010-12-10 15:30:00,30.91,30.97,30.91,30.96,123300.0,22.4076,22.4511,22.4076,22.4438,123300.0
2010-12-10 15:40:00,30.97,30.99,30.93,30.96,183000.0,22.4511,22.4656,22.4221,22.4438,183000.0
2010-12-10 15:50:00,30.97,30.98,30.92,30.93,240600.0,22.4511,22.4583,22.4148,22.4221,240600.0
2010-12-13 09:30:00,31.0,31.05,30.86,30.86,204600.0,22.4728,22.5091,22.3713,22.3713,204600.0
2010-12-13 09:40:00,30.85,30.93,30.84,30.87,118600.0,22.3641,22.4221,22.3568,22.3786,118600.0
2010-12-13 09:50:00,30.87,30.95,30.86,30.91,73600.0,22.3786,22.4366,22.3713,22.4076,73600.0
2010-12-13 10:00:00,30.91,30.95,30.91,30.94,72000.0,22.4076,22.4366,22.4076,22.4293,72000.0
2010-12-13 10:10:00,30.94,30.94,30.92,30.94,56700.0,22.4293,22.4293,22.4148,22.4293,56700.0
2010-12-13 10:20:00,30.93,30.96,30.88,30.88,69000.0,22.4221,22.4438,22.3858,22.3858,69000.0
2010-12-13 10:30:00,30.88,30.9,30.85,30.85,29900.0,22.3858,22.4003,22.3641,22.3641,29900.0
2010-12-13 10:40:00,30.86,30.94,30.84,30.93,51600.0,22.3713,22.4293,22.3568,22.4221,51600.0
2010-12-13 10:50:00,30.92,31.04,30.91,31.04,54100.0,22.4148,22.5018,22.4076,22.5018,54100.0
2010-12-13 11:00:00,31.04,31.05,31.01,31.01,74100.0,22.5018,22.5091,22.4801,22.4801,74100.0
2010-12-13 11:10:00,31.02,31.02,30.97,31.02,35900.0,22.4873,22.4873,22.4511,22.4873,35900.0
2010-12-13 11:20:00,31.01,31.03,30.98,31.0,48800.0,22.4801,22.4946,22.4583,22.4728,48800.0
2010-12-13 11:30:00,30.99,31.02,30.99,31.01,39900.0,22.4656,22.4873,22.4656,22.4801,39900.0
2010-12-13 11:40:00,31.02,31.09,31.01,31.08,55500.0,22.4873,22.5381,22.4801,22.5308,55500.0
2010-12-13 11:50:00,31.09,31.11,31.08,31.08,55000.0,22.5381,22.5526,22.5308,22.5308,55000.0
2010-12-13 12:00:00,31.08,31.11,31.08,31.08,28200.0,22.5308,22.5526,22.5308,22.5308,28200.0
2010-12-13 12:10:00,31.08,31.1,31.07,31.1,38800.0,22.5308,22.5453,22.5236,22.5453,38800.0
2010-12-13 12:20:00,31.1,31.11,31.09,31.09,14800.0,22.5453,22.5526,22.5381,22.5381,14800.0
2010-12-13 12:30:00,31.09,31.11,31.09,31.11,10800.0,22.5381,22.5526,22.5381,22.5526,10800.0
2010-12-13 12:40:00,31.11,31.11,31.08,31.08,32600.0,22.5526,22.5526,22.5308,22.5308,32600.0
2010-12-13 12:50:00,31.08,31.09,31.08,31.08,8300.0,22.5308,22.5381,22.5308,22.5308,8300.0
2010-12-13 13:00:00,31.08,31.09,31.08,31.08,19000.0,22.5308,22.5381,22.5308,22.5308,19000.0
2010-12-13 13:10:00,31.08,31.11,31.08,31.11,23800.0,22.5308,22.5526,22.5308,22.5526,23800.0
2010-12-13 13:20:00,31.11,31.13,31.11,31.12,22500.0,22.5526,22.5671,22.5526,22.5598,22500.0
2010-12-13 13:30:00,31.13,31.13,31.11,31.11,29600.0,22.5671,22.5671,22.5526,22.5526,29600.0
2010-12-13 13:40:00,31.11,31.12,31.09,31.09,15800.0,22.5526,22.5598,22.5381,22.5381,15800.0
2010-12-13 13:50:00,31.09,31.15,31.09,31.14,43000.0,22.5381,22.5816,22.5381,22.5743,43000.0
2010-12-13 14:00:00,31.14,31.22,31.14,31.2,98200.0,22.5743,22.6323,22.5743,22.6178,98200.0
2010-12-13 14:10:00,31.19,31.2,31.17,31.18,85100.0,22.6106,22.6178,22.5961,22.6033,85100.0
2010-12-13 14:20:00,31.18,31.19,31.16,31.18,66700.0,22.6033,22.6106,22.5888,22.6033,66700.0
2010-12-13 14:30:00,31.18,31.18,31.14,31.16,59600.0,22.6033,22.6033,22.5743,22.5888,59600.0
2010-12-13 14:40:00,31.16,31.16,31.15,31.16,21200.0,22.5888,22.5888,22.5816,22.5888,21200.0
2010-12-13 14:50:00,31.15,31.16,31.13,31.13,27100.0,22.5816,22.5888,22.5671,22.5671,27100.0
2010-12-13 15:00:00,31.13,31.14,31.09,31.09,31100.0,22.5671,22.5743,22.5381,22.5381,31100.0
2010-12-13 15:10:00,31.09,31.09,31.06,31.07,32800.0,22.5381,22.5381,22.5163,22.5236,32800.0
2010-12-13 15:20:00,31.07,31.07,31.03,31.06,94200.0,22.5236,22.5236,22.4946,22.5163,94200.0
2010-12-13 15:30:00,31.06,31.14,31.05,31.13,98800.0,22.5163,22.5743,22.5091,22.5671,98800.0
2010-12-13 15:40:00,31.13,31.13,31.03,31.06,151900.0,22.5671,22.5671,22.4946,22.5163,151900.0
2010-12-13 15:50:00,31.06,31.07,31.01,31.02,188100.0,22.5163,22.5236,22.4801,22.4873,188100.0
2010-12-14 09:30:00,31.1,31.13,30.99,31.11,83900.0,22.5453,22.5671,22.4656,22.5526,83900.0
2010-12-14 09:40:00,31.11,31.23,31.11,31.18,91500.0,22.5526,22.6396,22.5526,22.6033,91500.0
2010-12-14 09:50:00,31.17,31.17,31.05,31.05,54700.0,22.5961,22.5961,22.5091,22.5091,54700.0
2010-12-14 10:00:00,31.06,31.11,31.05,31.11,35100.0,22.5163,22.5526,22.5091,22.5526,35100.0
2010-12-14 10:10:00,31.11,31.12,31.09,31.11,88200.0,22.5526,22.5598,22.5381,22.5526,88200.0
2010-12-14 10:20:00,31.11,31.14,31.1,31.11,88200.0,22.5526,22.5743,22.5453,22.5526,88200.0
2010-12-14 10:30:00,31.11,31.12,31.08,31.08,36100.0,22.5526,22.5598,22.5308,22.5308,36100.0
2010-12-14 10:40:00,31.08,31.09,31.03,31.07,38700.0,22.5308,22.5381,22.4946,22.5236,38700.0
2010-12-14 10:50:00,31.07,31.09,31.04,31.05,67400.0,22.5236,22.5381,22.5018,22.5091,67400.0
2010-12-14 11:00:00,31.06,31.08,31.03,31.05,78700.0,22.5163,22.5308,22.4946,22.5091,78700.0
2010-12-14 11:10:00,31.04,31.06,31.03,31.03,40000.0,22.5018,22.5163,22.4946,22.4946,40000.0
2010-12-14 11:20:00,31.04,31.04,30.99,30.99,35700.0,22.5018,22.5018,22.4656,22.4656,35700.0
2010-12-14 11:30:00,31.0,31.05,31.0,31.03,37300.0,22.4728,22.5091,22.4728,22.4946,37300.0
2010-12-14 11:40:00,31.03,31.08,31.02,31.07,50800.0,22.4946,22.5308,22.4873,22.5236,50800.0
2010-12-14 11:50:00,31.07,31.12,31.06,31.12,52600.0,22.5236,22.5598,22.5163,22.5598,52600.0
2010-12-14 12:00:00,31.12,31.16,31.11,31.16,36000.0,22.5598,22.5888,22.5526,22.5888,36000.0
2010-12-14 12:10:00,31.16,31.16,31.14,31.14,39100.0,22.5888,22.5888,22.5743,22.5743,39100.0
2010-12-14 12:20:00,31.13,31.15,31.13,31.15,30100.0,22.5671,22.5816,22.5671,22.5816,30100.0
2010-12-14 12:30:00,31.15,31.15,31.11,31.11,76300.0,22.5816,22.5816,22.5526,22.5526,76300.0
2010-12-14 12:40:00,31.11,31.13,31.09,31.12,45000.0,22.5526,22.5671,22.5381,22.5598,45000.0
2010-12-14 12:50:00,31.13,31.15,31.11,31.13,63500.0,22.5671,22.5816,22.5526,22.5671,63500.0
2010-12-14 13:00:00,31.14,31.14,31.11,31.11,26600.0,22.5743,22.5743,22.5526,22.5526,26600.0
2010-12-14 13:10:00,31.11,31.11,31.09,31.1,28700.0,22.5526,22.5526,22.5381,22.5453,28700.0
2010-12-14 13:20:00,31.1,31.1,31.09,31.1,20700.0,22.5453,22.5453,22.5381,22.5453,20700.0
2010-12-14 13:30:00,31.09,31.1,31.07,31.07,25000.0,22.5381,22.5453,22.5236,22.5236,25000.0
2010-12-14 13:40:00,31.07,31.09,31.04,31.04,77900.0,22.5236,22.5381,22.5018,22.5018,77900.0
2010-12-14 13:50:00,31.04,31.05,31.01,31.03,51700.0,22.5018,22.5091,22.4801,22.4946,51700.0
2010-12-14 14:00:00,31.03,31.08,31.02,31.08,42500.0,22.4946,22.5308,22.4873,22.5308,42500.0
2010-12-14 14:10:00,31.08,31.14,31.04,31.09,90900.0,22.5308,22.5743,22.5018,22.5381,90900.0
2010-12-14 14:20:00,31.08,31.15,31.05,31.06,62300.0,22.5308,22.5816,22.5091,22.5163,62300.0
2010-12-14 14:30:00,31.05,31.09,31.04,31.06,36400.0,22.5091,22.5381,22.5018,22.5163,36400.0
2010-12-14 14:40:00,31.06,31.07,30.99,31.0,57900.0,22.5163,22.5236,22.4656,22.4728,57900.0
2010-12-14 14:50:00,30.99,31.0,30.96,31.0,72300.0,22.4656,22.4728,22.4438,22.4728,72300.0
2010-12-14 15:00:00,30.99,31.07,30.99,31.05,72900.0,22.4656,22.5236,22.4656,22.5091,72900.0
2010-12-14 15:10:00,31.04,31.05,30.95,30.95,65900.0,22.5018,22.5091,22.4366,22.4366,65900.0
2010-12-14 15:20:00,30.96,30.96,30.88,30.94,70500.0,22.4438,22.4438,22.3858,22.4293,70500.0
2010-12-14 15:30:00,30.93,30.96,30.91,30.93,190900.0,22.4221,22.4438,22.4076,22.4221,190900.0
2010-12-14 15:40:00,30.93,30.97,30.9,30.9,222700.0,22.4221,22.4511,22.4003,22.4003,222700.0
2010-12-14 15:50:00,30.91,30.96,30.9,30.94,255200.0,22.4076,22.4438,22.4003,22.4293,255200.0
2010-12-15 09:30:00,30.83,31.0,30.74,30.9,186100.0,22.3496,22.4728,22.2843,22.4003,186100.0
2010-12-15 09:40:00,30.9,30.93,30.83,30.92,171100.0,22.4003,22.4221,22.3496,22.4148,171100.0
2010-12-15 09:50:00,30.91,31.09,30.91,31.06,103300.0,22.4076,22.5381,22.4076,22.5163,103300.0
2010-12-15 10:00:00,31.06,31.09,31.05,31.09,35400.0,22.5163,22.5381,22.5091,22.5381,35400.0
2010-12-15 10:10:00,31.08,31.09,31.01,31.01,48200.0,22.5308,22.5381,22.4801,22.4801,48200.0
2010-12-15 10:20:00,31.01,31.03,30.98,31.0,43800.0,22.4801,22.4946,22.4583,22.4728,43800.0
2010-12-15 10:30:00,31.0,31.03,30.97,30.99,82600.0,22.4728,22.4946,22.4511,22.4656,82600.0
2010-12-15 10:40:00,30.99,30.99,30.87,30.88,79900.0,22.4656,22.4656,22.3786,22.3858,79900.0
2010-12-15 10:50:00,30.87,30.89,30.86,30.88,61000.0,22.3786,22.3931,22.3713,22.3858,61000.0
2010-12-15 11:00:00,30.88,30.93,30.86,30.92,106600.0,22.3858,22.4221,22.3713,22.4148,106600.0
2010-12-15 11:10:00,30.93,30.96,30.91,30.91,72500.0,22.4221,22.4438,22.4076,22.4076,72500.0
2010-12-15 11:20:00,30.91,30.93,30.91,30.92,42600.0,22.4076,22.4221,22.4076,22.4148,42600.0
2010-12-15 11:30:00,30.93,31.0,30.92,30.98,66200.0,22.4221,22.4728,22.4148,22.4583,66200.0
2010-12-15 11:40:00,30.98,31.05,30.98,31.03,106700.0,22.4583,22.5091,22.4583,22.4946,106700.0
2010-12-15 11:50:00,31.03,31.04,30.95,30.97,55100.0,22.4946,22.5018,22.4366,22.4511,55100.0
2010-12-15 12:00:00,30.97,31.0,30.97,30.98,44600.0,22.4511,22.4728,22.4511,22.4583,44600.0
2010-12-15 12:10:00,30.98,31.03,30.97,31.03,64700.0,22.4583,22.4946,22.4511,22.4946,64700.0
2010-12-15 12:20:00,31.02,31.02,31.0,31.01,41200.0,22.4873,22.4873,22.4728,22.4801,41200.0
2010-12-15 12:30:00,31.0,31.03,30.99,30.99,40800.0,22.4728,22.4946,22.4656,22.4656,40800.0
2010-12-15 12:40:00,31.0,31.0,30.88,30.91,76800.0,22.4728,22.4728,22.3858,22.4076,76800.0
2010-12-15 12:50:00,30.91,30.91,30.8,30.89,87900.0,22.4076,22.4076,22.3278,22.3931,87900.0
2010-12-15 13:00:00,30.89,30.94,30.87,30.94,48300.0,22.3931,22.4293,22.3786,22.4293,48300.0
2010-12-15 13:10:00,30.94,30.95,30.91,30.94,34000.0,22.4293,22.4366,22.4076,22.4293,34000.0
2010-12-15 13:20:00,30.94,31.01,30.93,30.98,47400.0,22.4293,22.4801,22.4221,22.4583,47400.0
2010-12-15 13:30:00,30.98,30.98,30.95,30.98,44400.0,22.4583,22.4583,22.4366,22.4583,44400.0
2010-12-15 13:40:00,30.98,31.0,30.96,30.97,35000.0,22.4583,22.4728,22.4438,22.4511,35000.0
2010-12-15 13:50:00,30.98,30.99,30.97,30.98,17300.0,22.4583,22.4656,22.4511,22.4583,17300.0
2010-12-15 14:00:00,30.99,30.99,30.93,30.93,120000.0,22.4656,22.4656,22.4221,22.4221,120000.0
2010-12-15 14:10:00,30.93,30.94,30.9,30.91,82200.0,22.4221,22.4293,22.4003,22.4076,82200.0
2010-12-15 14:20:00,30.92,30.92,30.88,30.88,87600.0,22.4148,22.4148,22.3858,22.3858,87600.0
2010-12-15 14:30:00,30.88,30.9,30.82,30.86,89900.0,22.3858,22.4003,22.3423,22.3713,89900.0
2010-12-15 14:40:00,30.85,30.86,30.82,30.83,106600.0,22.3641,22.3713,22.3423,22.3496,106600.0
2010-12-15 14:50:00,30.84,30.84,30.76,30.8,129400.0,22.3568,22.3568,22.2988,22.3278,129400.0
2010-12-15 15:00:00,30.79,30.87,30.77,30.85,93500.0,22.3206,22.3786,22.3061,22.3641,93500.0
2010-12-15 15:10:00,30.86,30.87,30.84,30.86,72100.0,22.3713,22.3786,22.3568,22.3713,72100.0
2010-12-15 15:20:00,30.87,30.96,30.86,30.94,152200.0,22.3786,22.4438,22.3713,22.4293,152200.0
2010-12-15 15:30:00,30.93,30.98,30.9,30.96,159500.0,22.4221,22.4583,22.4003,22.4438,159500.0
2010-12-15 15:40:00,30.96,30.96,30.85,30.86,355100.0,22.4438,22.4438,22.3641,22.3713,355100.0
2010-12-15 15:50:00,30.85,30.88,30.75,30.78,453900.0,22.3641,22.3858,22.2916,22.3133,453900.0
2010-12-16 09:30:00,30.86,30.88,30.75,30.79,88400.0,22.3713,22.3858,22.2916,22.3206,88400.0
2010-12-16 09:40:00,30.78,30.85,30.71,30.83,143600.0,22.3133,22.3641,22.2626,22.3496,143600.0
2010-12-16 09:50:00,30.83,30.85,30.77,30.78,63100.0,22.3496,22.3641,22.3061,22.3133,63100.0
2010-12-16 10:00:00,30.78,30.85,30.75,30.77,111800.0,22.3133,22.3641,22.2916,22.3061,111800.0
2010-12-16 10:10:00,30.77,30.79,30.73,30.79,68700.0,22.3061,22.3206,22.2771,22.3206,68700.0
2010-12-16 10:20:00,30.8,30.9,30.8,30.86,55500.0,22.3278,22.4003,22.3278,22.3713,55500.0
2010-12-16 10:30:00,30.86,30.89,30.82,30.84,45400.0,22.3713,22.3931,22.3423,22.3568,45400.0
2010-12-16 10:40:00,30.84,30.89,30.8,30.86,104200.0,22.3568,22.3931,22.3278,22.3713,104200.0
2010-12-16 10:50:00,30.86,30.97,30.84,30.95,59800.0,22.3713,22.4511,22.3568,22.4366,59800.0
2010-12-16 11:00:00,30.96,30.96,30.92,30.96,32100.0,22.4438,22.4438,22.4148,22.4438,32100.0
2010-12-16 11:10:00,30.97,31.1,30.97,31.08,168800.0,22.4511,22.5453,22.4511,22.5308,168800.0
2010-12-16 11:20:00,31.07,31.07,31.0,31.06,100200.0,22.5236,22.5236,22.4728,22.5163,100200.0
2010-12-16 11:30:00,31.05,31.08,31.05,31.07,30900.0,22.5091,22.5308,22.5091,22.5236,30900.0
2010-12-16 11:40:00,31.08,31.12,31.08,31.1,60400.0,22.5308,22.5598,22.5308,22.5453,60400.0
2010-12-16 11:50:00,31.1,31.16,31.08,31.15,76500.0,22.5453,22.5888,22.5308,22.5816,76500.0
2010-12-16 12:00:00,31.15,31.16,31.14,31.14,56300.0,22.5816,22.5888,22.5743,22.5743,56300.0
2010-12-16 12:10:00,31.15,31.17,31.12,31.13,45800.0,22.5816,22.5961,22.5598,22.5671,45800.0
2010-12-16 12:20:00,31.12,31.14,31.12,31.13,46000.0,22.5598,22.5743,22.5598,22.5671,46000.0
2010-12-16 12:30:00,31.14,31.18,31.13,31.18,49400.0,22.5743,22.6033,22.5671,22.6033,49400.0
2010-12-16 12:40:00,31.18,31.29,31.17,31.26,81200.0,22.6033,22.6831,22.5961,22.6613,81200.0
2010-12-16 12:50:00,31.26,31.31,31.24,31.27,72300.0,22.6613,22.6976,22.6468,22.6686,72300.0
2010-12-16 13:00:00,31.26,31.3,31.26,31.3,53000.0,22.6613,22.6903,22.6613,22.6903,53000.0
2010-12-16 13:10:00,31.3,31.3,31.24,31.25,38000.0,22.6903,22.6903,22.6468,22.6541,38000.0
2010-12-16 13:20:00,31.25,31.27,31.24,31.26,33900.0,22.6541,22.6686,22.6468,22.6613,33900.0
2010-12-16 13:30:00,31.25,31.26,31.17,31.18,49800.0,22.6541,22.6613,22.5961,22.6033,49800.0
2010-12-16 13:40:00,31.18,31.26,31.18,31.26,52600.0,22.6033,22.6613,22.6033,22.6613,52600.0
2010-12-16 13:50:00,31.26,31.28,31.21,31.22,57600.0,22.6613,22.6758,22.6251,22.6323,57600.0
2010-12-16 14:00:00,31.22,31.22,31.18,31.19,30900.0,22.6323,22.6323,22.6033,22.6106,30900.0
2010-12-16 14:10:00,31.19,31.19,31.15,31.15,29000.0,22.6106,22.6106,22.5816,22.5816,29000.0
2010-12-16 14:20:00,31.15,31.15,31.09,31.11,57600.0,22.5816,22.5816,22.5381,22.5526,57600.0
2010-12-16 14:30:00,31.11,31.14,31.11,31.13,54100.0,22.5526,22.5743,22.5526,22.5671,54100.0
2010-12-16 14:40:00,31.14,31.14,31.11,31.13,64900.0,22.5743,22.5743,22.5526,22.5671,64900.0
2010-12-16 14:50:00,31.12,31.17,31.12,31.16,85900.0,22.5598,22.5961,22.5598,22.5888,85900.0
2010-12-16 15:00:00,31.16,31.2,31.15,31.19,123400.0,22.5888,22.6178,22.5816,22.6106,123400.0
2010-12-16 15:10:00,31.19,31.2,31.16,31.16,43400.0,22.6106,22.6178,22.5888,22.5888,43400.0
2010-12-16 15:20:00,31.15,31.15,31.11,31.15,60600.0,22.5816,22.5816,22.5526,22.5816,60600.0
2010-12-16 15:30:00,31.14,31.22,31.14,31.22,74900.0,22.5743,22.6323,22.5743,22.6323,74900.0
2010-12-16 15:40:00,31.22,31.22,31.21,31.22,119600.0,22.6323,22.6323,22.6251,22.6323,119600.0
2010-12-16 15:50:00,31.22,31.24,31.19,31.23,375700.0,22.6323,22.6468,22.6106,22.6396,375700.0
2010-12-17 09:30:00,31.22,31.22,31.08,31.13,609600.0,22.6323,22.6323,22.5308,22.5671,609600.0
2010-12-17 09:40:00,31.13,31.24,31.12,31.23,79200.0,22.5671,22.6468,22.5598,22.6396,79200.0
2010-12-17 09:50:00,31.24,31.25,31.16,31.16,39300.0,22.6468,22.6541,22.5888,22.5888,39300.0
2010-12-17 10:00:00,31.16,31.16,31.04,31.06,67900.0,22.5888,22.5888,22.5018,22.5163,67900.0
2010-12-17 10:10:00,31.06,31.1,31.01,31.03,85400.0,22.5163,22.5453,22.4801,22.4946,85400.0
2010-12-17 10:20:00,31.03,31.05,31.02,31.03,27500.0,22.4946,22.5091,22.4873,22.4946,27500.0
2010-12-17 10:30:00,31.03,31.04,31.01,31.03,49600.0,22.4946,22.5018,22.4801,22.4946,49600.0
2010-12-17 10:40:00,31.02,31.03,30.98,30.98,64900.0,22.4873,22.4946,22.4583,22.4583,64900.0
2010-12-17 10:50:00,30.98,31.03,30.97,31.0,35600.0,22.4583,22.4946,22.4511,22.4728,35600.0
2010-12-17 11:00:00,31.0,31.02,30.99,31.01,35100.0,22.4728,22.4873,22.4656,22.4801,35100.0
2010-12-17 11:10:00,31.0,31.02,31.0,31.01,17100.0,22.4728,22.4873,22.4728,22.4801,17100.0
2010-12-17 11:20:00,31.02,31.02,30.99,31.0,34500.0,22.4873,22.4873,22.4656,22.4728,34500.0
2010-12-17 11:30:00,31.0,31.04,31.0,31.04,38600.0,22.4728,22.5018,22.4728,22.5018,38600.0
2010-12-17 11:40:00,31.04,31.04,31.02,31.02,59600.0,22.5018,22.5018,22.4873,22.4873,59600.0
2010-12-17 11:50:00,31.01,31.03,31.0,31.01,32000.0,22.4801,22.4946,22.4728,22.4801,32000.0
2010-12-17 12:00:00,31.01,31.01,30.99,30.99,30200.0,22.4801,22.4801,22.4656,22.4656,30200.0
2010-12-17 12:10:00,30.99,30.99,30.96,30.96,52600.0,22.4656,22.4656,22.4438,22.4438,52600.0
2010-12-17 12:20:00,30.96,30.97,30.94,30.96,56400.0,22.4438,22.4511,22.4293,22.4438,56400.0
2010-12-17 12:30:00,30.96,31.01,30.95,31.01,49300.0,22.4438,22.4801,22.4366,22.4801,49300.0
2010-12-17 12:40:00,31.0,31.04,31.0,31.04,28500.0,22.4728,22.5018,22.4728,22.5018,28500.0
2010-12-17 12:50:00,31.04,31.05,31.03,31.05,33500.0,22.5018,22.5091,22.4946,22.5091,33500.0
2010-12-17 13:00:00,31.05,31.12,31.04,31.11,50300.0,22.5091,22.5598,22.5018,22.5526,50300.0
2010-12-17 13:10:00,31.12,31.18,31.12,31.18,34400.0,22.5598,22.6033,22.5598,22.6033,34400.0
2010-12-17 13:20:00,31.18,31.22,31.16,31.21,57800.0,22.6033,22.6323,22.5888,22.6251,57800.0
2010-12-17 13:30:00,31.2,31.2,31.16,31.17,104400.0,22.6178,22.6178,22.5888,22.5961,104400.0
2010-12-17 13:40:00,31.18,31.21,31.17,31.21,28300.0,22.6033,22.6251,22.5961,22.6251,28300.0
2010-12-17 13:50:00,31.2,31.28,31.2,31.28,125700.0,22.6178,22.6758,22.6178,22.6758,125700.0
2010-12-17 14:00:00,31.28,31.3,31.26,31.3,72400.0,22.6758,22.6903,22.6613,22.6903,72400.0
2010-12-17 14:10:00,31.29,31.33,31.28,31.31,107400.0,22.6831,22.7121,22.6758,22.6976,107400.0
2010-12-17 14:20:00,31.32,31.32,31.3,31.31,30500.0,22.7048,22.7048,22.6903,22.6976,30500.0
2010-12-17 14:30:00,31.31,31.36,31.3,31.33,99900.0,22.6976,22.7338,22.6903,22.7121,99900.0
2010-12-17 14:40:00,31.33,31.34,31.29,31.33,84500.0,22.7121,22.7193,22.6831,22.7121,84500.0
2010-12-17 14:50:00,31.34,31.39,31.33,31.38,97800.0,22.7193,22.7556,22.7121,22.7483,97800.0
2010-12-17 15:00:00,31.37,31.39,31.37,31.38,120300.0,22.7411,22.7556,22.7411,22.7483,120300.0
2010-12-17 15:10:00,31.38,31.41,31.36,31.39,165600.0,22.7483,22.7701,22.7338,22.7556,165600.0
2010-12-17 15:20:00,31.39,31.42,31.37,31.37,119800.0,22.7556,22.7773,22.7411,22.7411,119800.0
2010-12-17 15:30:00,31.37,31.38,31.31,31.31,199100.0,22.7411,22.7483,22.6976,22.6976,199100.0
2010-12-17 15:40:00,31.32,31.33,31.29,31.3,284000.0,22.7048,22.7121,22.6831,22.6903,284000.0
2010-12-17 15:50:00,31.3,31.33,31.29,31.31,471100.0,22.6903,22.7121,22.6831,22.6976,471100.0
2010-12-20 09:30:00,31.33,31.42,31.29,31.36,93800.0,22.7121,22.7773,22.6831,22.7338,93800.0
2010-12-20 09:40:00,31.36,31.47,31.36,31.46,58900.0,22.7338,22.8135,22.7338,22.8063,58900.0
2010-12-20 09:50:00,31.46,31.47,31.26,31.35,85400.0,22.8063,22.8135,22.6613,22.7266,85400.0
2010-12-20 10:00:00,31.36,31.44,31.33,31.36,32300.0,22.7338,22.7918,22.7121,22.7338,32300.0
2010-12-20 10:10:00,31.35,31.35,31.25,31.26,64600.0,22.7266,22.7266,22.6541,22.6613,64600.0
2010-12-20 10:20:00,31.25,31.28,31.2,31.24,109000.0,22.6541,22.6758,22.6178,22.6468,109000.0
2010-12-20 10:30:00,31.25,31.33,31.25,31.33,39700.0,22.6541,22.7121,22.6541,22.7121,39700.0
2010-12-20 10:40:00,31.33,31.35,31.3,31.3,62900.0,22.7121,22.7266,22.6903,22.6903,62900.0
2010-12-20 10:50:00,31.3,31.31,31.25,31.25,34300.0,22.6903,22.6976,22.6541,22.6541,34300.0
2010-12-20 11:00:00,31.25,31.29,31.2,31.21,56600.0,22.6541,22.6831,22.6178,22.6251,56600.0
2010-12-20 11:10:00,31.22,31.22,31.21,31.22,28500.0,22.6323,22.6323,22.6251,22.6323,28500.0
2010-12-20 11:20:00,31.22,31.22,31.18,31.2,46600.0,22.6323,22.6323,22.6033,22.6178,46600.0
2010-12-20 11:30:00,31.2,31.26,31.19,31.26,37400.0,22.6178,22.6613,22.6106,22.6613,37400.0
2010-12-20 11:40:00,31.27,31.3,31.27,31.29,22600.0,22.6686,22.6903,22.6686,22.6831,22600.0
2010-12-20 11:50:00,31.3,31.3,31.29,31.3,25500.0,22.6903,22.6903,22.6831,22.6903,25500.0
2010-12-20 12:00:00,31.3,31.36,31.29,31.36,78200.0,22.6903,22.7338,22.6831,22.7338,78200.0
2010-12-20 12:10:00,31.36,31.41,31.35,31.41,72600.0,22.7338,22.7701,22.7266,22.7701,72600.0
2010-12-20 12:20:00,31.41,31.41,31.37,31.38,45400.0,22.7701,22.7701,22.7411,22.7483,45400.0
2010-12-20 12:30:00,31.38,31.4,31.37,31.38,45700.0,22.7483,22.7628,22.7411,22.7483,45700.0
2010-12-20 12:40:00,31.38,31.43,31.37,31.4,49400.0,22.7483,22.7845,22.7411,22.7628,49400.0
2010-12-20 12:50:00,31.4,31.41,31.38,31.4,33700.0,22.7628,22.7701,22.7483,22.7628,33700.0
2010-12-20 13:00:00,31.41,31.44,31.4,31.42,27700.0,22.7701,22.7918,22.7628,22.7773,27700.0
2010-12-20 13:10:00,31.42,31.45,31.42,31.42,22000.0,22.7773,22.799,22.7773,22.7773,22000.0
2010-12-20 13:20:00,31.42,31.44,31.41,31.41,43300.0,22.7773,22.7918,22.7701,22.7701,43300.0
2010-12-20 13:30:00,31.4,31.42,31.38,31.42,29800.0,22.7628,22.7773,22.7483,22.7773,29800.0
2010-12-20 13:40:00,31.41,31.42,31.41,31.42,20600.0,22.7701,22.7773,22.7701,22.7773,20600.0
2010-12-20 13:50:00,31.41,31.44,31.41,31.44,29400.0,22.7701,22.7918,22.7701,22.7918,29400.0
2010-12-20 14:00:00,31.44,31.49,31.44,31.48,91800.0,22.7918,22.828,22.7918,22.8208,91800.0
2010-12-20 14:10:00,31.48,31.52,31.43,31.44,65900.0,22.8208,22.8498,22.7845,22.7918,65900.0
2010-12-20 14:20:00,31.44,31.45,31.37,31.37,81100.0,22.7918,22.799,22.7411,22.7411,81100.0
2010-12-20 14:30:00,31.37,31.38,31.22,31.24,230300.0,22.7411,22.7483,22.6323,22.6468,230300.0
2010-12-20 14:40:00,31.24,31.29,31.23,31.25,70100.0,22.6468,22.6831,22.6396,22.6541,70100.0
2010-12-20 14:50:00,31.25,31.27,31.25,31.26,42800.0,22.6541,22.6686,22.6541,22.6613,42800.0
2010-12-20 15:00:00,31.26,31.27,31.24,31.26,50100.0,22.6613,22.6686,22.6468,22.6613,50100.0
2010-12-20 15:10:00,31.26,31.27,31.22,31.24,63900.0,22.6613,22.6686,22.6323,22.6468,63900.0
2010-12-20 15:20:00,31.24,31.26,31.23,31.25,70300.0,22.6468,22.6613,22.6396,22.6541,70300.0
2010-12-20 15:30:00,31.25,31.33,31.25,31.29,82200.0,22.6541,22.7121,22.6541,22.6831,82200.0
2010-12-20 15:40:00,31.29,31.34,31.29,31.33,105400.0,22.6831,22.7193,22.6831,22.7121,105400.0
2010-12-20 15:50:00,31.33,31.37,31.31,31.37,348200.0,22.7121,22.7411,22.6976,22.7411,348200.0
2010-12-21 09:30:00,31.42,31.54,31.36,31.42,79700.0,22.7773,22.8643,22.7338,22.7773,79700.0
2010-12-21 09:40:00,31.42,31.48,31.34,31.44,109100.0,22.7773,22.8208,22.7193,22.7918,109100.0
2010-12-21 09:50:00,31.45,31.51,31.45,31.48,39900.0,22.799,22.8425,22.799,22.8208,39900.0
2010-12-21 10:00:00,31.48,31.49,31.45,31.47,31200.0,22.8208,22.828,22.799,22.8135,31200.0
2010-12-21 10:10:00,31.47,31.51,31.46,31.51,29500.0,22.8135,22.8425,22.8063,22.8425,29500.0
2010-12-21 10:20:00,31.5,31.59,31.5,31.58,47500.0,22.8353,22.9005,22.8353,22.8933,47500.0
2010-12-21 10:30:00,31.58,31.6,31.56,31.57,39000.0,22.8933,22.9078,22.8788,22.886,39000.0
2010-12-21 10:40:00,31.57,31.59,31.55,31.55,26900.0,22.886,22.9005,22.8715,22.8715,26900.0
2010-12-21 10:50:00,31.55,31.55,31.53,31.55,43200.0,22.8715,22.8715,22.857,22.8715,43200.0
2010-12-21 11:00:00,31.55,31.6,31.55,31.58,44200.0,22.8715,22.9078,22.8715,22.8933,44200.0
2010-12-21 11:10:00,31.59,31.63,31.58,31.59,100800.0,22.9005,22.9295,22.8933,22.9005,100800.0
2010-12-21 11:20:00,31.59,31.69,31.59,31.69,114300.0,22.9005,22.973,22.9005,22.973,114300.0
2010-12-21 11:30:00,31.69,31.74,31.67,31.73,119400.0,22.973,23.0093,22.9585,23.002,119400.0
2010-12-21 11:40:00,31.74,31.74,31.68,31.68,112600.0,23.0093,23.0093,22.9658,22.9658,112600.0
2010-12-21 11:50:00,31.69,31.72,31.67,31.7,57900.0,22.973,22.9948,22.9585,22.9803,57900.0
2010-12-21 12:00:00,31.7,31.71,31.7,31.71,22700.0,22.9803,22.9875,22.9803,22.9875,22700.0
2010-12-21 12:10:00,31.7,31.71,31.69,31.71,37200.0,22.9803,22.9875,22.973,22.9875,37200.0
2010-12-21 12:20:00,31.71,31.73,31.7,31.71,69500.0,22.9875,23.002,22.9803,22.9875,69500.0
2010-12-21 12:30:00,31.72,31.73,31.7,31.73,35600.0,22.9948,23.002,22.9803,23.002,35600.0
2010-12-21 12:40:00,31.73,31.81,31.73,31.79,75400.0,23.002,23.06,23.002,23.0455,75400.0
2010-12-21 12:50:00,31.8,31.84,31.79,31.83,56000.0,23.0528,23.0818,23.0455,23.0745,56000.0
2010-12-21 13:00:00,31.83,31.83,31.81,31.82,44500.0,23.0745,23.0745,23.06,23.0673,44500.0
2010-12-21 13:10:00,31.82,31.84,31.81,31.82,82200.0,23.0673,23.0818,23.06,23.0673,82200.0
2010-12-21 13:20:00,31.82,31.85,31.81,31.84,76900.0,23.0673,23.089,23.06,23.0818,76900.0
2010-12-21 13:30:00,31.84,31.89,31.84,31.87,96000.0,23.0818,23.118,23.0818,23.1035,96000.0
2010-12-21 13:40:00,31.87,31.88,31.86,31.86,34600.0,23.1035,23.1108,23.0963,23.0963,34600.0
2010-12-21 13:50:00,31.87,31.88,31.86,31.87,59700.0,23.1035,23.1108,23.0963,23.1035,59700.0
2010-12-21 14:00:00,31.87,31.87,31.85,31.85,51300.0,23.1035,23.1035,23.089,23.089,51300.0
2010-12-21 14:10:00,31.85,31.86,31.84,31.84,44600.0,23.089,23.0963,23.0818,23.0818,44600.0
2010-12-21 14:20:00,31.84,31.85,31.79,31.79,101000.0,23.0818,23.089,23.0455,23.0455,101000.0
2010-12-21 14:30:00,31.8,31.8,31.75,31.75,114500.0,23.0528,23.0528,23.0165,23.0165,114500.0
2010-12-21 14:40:00,31.76,31.76,31.75,31.75,42400.0,23.0238,23.0238,23.0165,23.0165,42400.0
2010-12-21 14:50:00,31.76,31.77,31.74,31.77,83000.0,23.0238,23.031,23.0093,23.031,83000.0
2010-12-21 15:00:00,31.77,31.78,31.76,31.77,71800.0,23.031,23.0383,23.0238,23.031,71800.0
2010-12-21 15:10:00,31.77,31.8,31.77,31.8,82200.0,23.031,23.0528,23.031,23.0528,82200.0
2010-12-21 15:20:00,31.8,31.88,31.79,31.88,146000.0,23.0528,23.1108,23.0455,23.1108,146000.0
2010-12-21 15:30:00,31.88,31.96,31.87,31.94,158900.0,23.1108,23.1688,23.1035,23.1543,158900.0
2010-12-21 15:40:00,31.94,31.95,31.86,31.94,207800.0,23.1543,23.1615,23.0963,23.1543,207800.0
2010-12-21 15:50:00,31.93,31.94,31.86,31.88,458500.0,23.147,23.1543,23.0963,23.1108,458500.0
2010-12-22 09:30:00,31.84,31.99,31.79,31.99,63800.0,23.0818,23.1905,23.0455,23.1905,63800.0
2010-12-22 09:40:00,31.99,31.99,31.86,31.87,38300.0,23.1905,23.1905,23.0963,23.1035,38300.0
2010-12-22 09:50:00,31.86,31.99,31.83,31.97,74200.0,23.0963,23.1905,23.0745,23.176,74200.0
2010-12-22 10:00:00,31.98,32.09,31.96,32.07,87700.0,23.1833,23.263,23.1688,23.2485,87700.0
2010-12-22 10:10:00,32.06,32.07,32.03,32.06,72200.0,23.2413,23.2485,23.2195,23.2413,72200.0
2010-12-22 10:20:00,32.07,32.13,32.04,32.1,179200.0,23.2485,23.292,23.2268,23.2703,179200.0
2010-12-22 10:30:00,32.1,32.13,32.09,32.13,84800.0,23.2703,23.292,23.263,23.292,84800.0
2010-12-22 10:40:00,32.12,32.15,32.12,32.15,38000.0,23.2848,23.3065,23.2848,23.3065,38000.0
2010-12-22 10:50:00,32.15,32.21,32.15,32.19,74900.0,23.3065,23.35,23.3065,23.3355,74900.0
2010-12-22 11:00:00,32.18,32.2,32.15,32.16,40700.0,23.3282,23.3427,23.3065,23.3137,40700.0
2010-12-22 11:10:00,32.17,32.17,32.08,32.09,79500.0,23.321,23.321,23.2558,23.263,79500.0
2010-12-22 11:20:00,32.09,32.1,32.04,32.05,35700.0,23.263,23.2703,23.2268,23.234,35700.0
2010-12-22 11:30:00,32.05,32.1,32.05,32.09,46100.0,23.234,23.2703,23.234,23.263,46100.0
2010-12-22 11:40:00,32.08,32.15,32.08,32.14,24900.0,23.2558,23.3065,23.2558,23.2992,24900.0
2010-12-22 11:50:00,32.15,32.18,32.14,32.18,15700.0,23.3065,23.3282,23.2992,23.3282,15700.0
2010-12-22 12:00:00,32.17,32.2,32.1,32.14,47900.0,23.321,23.3427,23.2703,23.2992,47900.0
2010-12-22 12:10:00,32.14,32.16,32.11,32.12,61700.0,23.2992,23.3137,23.2775,23.2848,61700.0
2010-12-22 12:20:00,32.13,32.17,32.12,32.17,38000.0,23.292,23.321,23.2848,23.321,38000.0
2010-12-22 12:30:00,32.17,32.18,32.13,32.16,64300.0,23.321,23.3282,23.292,23.3137,64300.0
2010-12-22 12:40:00,32.16,32.17,32.13,32.13,62600.0,23.3137,23.321,23.292,23.292,62600.0
2010-12-22 12:50:00,32.13,32.13,32.06,32.06,71300.0,23.292,23.292,23.2413,23.2413,71300.0
2010-12-22 13:00:00,32.06,32.06,32.02,32.02,39600.0,23.2413,23.2413,23.2123,23.2123,39600.0
2010-12-22 13:10:00,32.02,32.06,31.98,31.99,60500.0,23.2123,23.2413,23.1833,23.1905,60500.0
2010-12-22 13:20:00,31.98,31.99,31.94,31.96,36500.0,23.1833,23.1905,23.1543,23.1688,36500.0
2010-12-22 13:30:00,31.96,31.96,31.88,31.88,54000.0,23.1688,23.1688,23.1108,23.1108,54000.0
2010-12-22 13:40:00,31.88,31.9,31.88,31.88,24500.0,23.1108,23.1253,23.1108,23.1108,24500.0
2010-12-22 13:50:00,31.88,31.88,31.84,31.86,44300.0,23.1108,23.1108,23.0818,23.0963,44300.0
2010-12-22 14:00:00,31.86,31.87,31.86,31.87,16800.0,23.0963,23.1035,23.0963,23.1035,16800.0
2010-12-22 14:10:00,31.87,31.91,31.86,31.88,51000.0,23.1035,23.1325,23.0963,23.1108,51000.0
2010-12-22 14:20:00,31.88,31.91,31.87,31.87,33800.0,23.1108,23.1325,23.1035,23.1035,33800.0
2010-12-22 14:30:00,31.88,31.93,31.87,31.9,51200.0,23.1108,23.147,23.1035,23.1253,51200.0
2010-12-22 14:40:00,31.9,31.93,31.9,31.91,23300.0,23.1253,23.147,23.1253,23.1325,23300.0
2010-12-22 14:50:00,31.92,31.97,31.91,31.96,41100.0,23.1398,23.176,23.1325,23.1688,41100.0
2010-12-22 15:00:00,31.97,31.99,31.91,31.91,51100.0,23.176,23.1905,23.1325,23.1325,51100.0
2010-12-22 15:10:00,31.92,31.92,31.86,31.88,125400.0,23.1398,23.1398,23.0963,23.1108,125400.0
2010-12-22 15:20:00,31.87,31.94,31.87,31.91,77800.0,23.1035,23.1543,23.1035,23.1325,77800.0
2010-12-22 15:30:00,31.91,31.92,31.9,31.91,72300.0,23.1325,23.1398,23.1253,23.1325,72300.0
2010-12-22 15:40:00,31.91,31.93,31.9,31.92,99300.0,23.1325,23.147,23.1253,23.1398,99300.0
2010-12-22 15:50:00,31.92,31.97,31.91,31.96,224100.0,23.1398,23.176,23.1325,23.1688,224100.0
2010-12-23 09:30:00,31.89,32.0,31.86,31.95,36400.0,23.118,23.1978,23.0963,23.1615,36400.0
2010-12-23 09:40:00,31.96,31.96,31.83,31.92,64100.0,23.1688,23.1688,23.0745,23.1398,64100.0
2010-12-23 09:50:00,31.92,31.92,31.81,31.82,56100.0,23.1398,23.1398,23.06,23.0673,56100.0
2010-12-23 10:00:00,31.82,31.92,31.81,31.89,58100.0,23.0673,23.1398,23.06,23.118,58100.0
2010-12-23 10:10:00,31.9,31.95,31.83,31.83,70600.0,23.1253,23.1615,23.0745,23.0745,70600.0
2010-12-23 10:20:00,31.83,31.84,31.79,31.82,34900.0,23.0745,23.0818,23.0455,23.0673,34900.0
2010-12-23 10:30:00,31.83,31.85,31.82,31.85,13900.0,23.0745,23.089,23.0673,23.089,13900.0
2010-12-23 10:40:00,31.85,31.87,31.74,31.74,48700.0,23.089,23.1035,23.0093,23.0093,48700.0
2010-12-23 10:50:00,31.74,31.82,31.74,31.81,45000.0,23.0093,23.0673,23.0093,23.06,45000.0
2010-12-23 11:00:00,31.81,31.85,31.81,31.84,44800.0,23.06,23.089,23.06,23.0818,44800.0
2010-12-23 11:10:00,31.84,31.89,31.83,31.89,30400.0,23.0818,23.118,23.0745,23.118,30400.0
2010-12-23 11:20:00,31.9,31.94,31.9,31.93,34400.0,23.1253,23.1543,23.1253,23.147,34400.0
2010-12-23 11:30:00,31.93,31.99,31.93,31.99,43400.0,23.147,23.1905,23.147,23.1905,43400.0
2010-12-23 11:40:00,31.98,31.99,31.92,31.94,86200.0,23.1833,23.1905,23.1398,23.1543,86200.0
2010-12-23 11:50:00,31.93,31.98,31.93,31.95,35300.0,23.147,23.1833,23.147,23.1615,35300.0
2010-12-23 12:00:00,31.95,31.96,31.94,31.95,43400.0,23.1615,23.1688,23.1543,23.1615,43400.0
2010-12-23 12:10:00,31.95,31.96,31.94,31.95,25400.0,23.1615,23.1688,23.1543,23.1615,25400.0
2010-12-23 12:20:00,31.95,31.95,31.93,31.94,52200.0,23.1615,23.1615,23.147,23.1543,52200.0
2010-12-23 12:30:00,31.94,31.95,31.92,31.95,37900.0,23.1543,23.1615,23.1398,23.1615,37900.0
2010-12-23 12:40:00,31.94,31.96,31.93,31.95,56200.0,23.1543,23.1688,23.147,23.1615,56200.0
2010-12-23 12:50:00,31.95,31.96,31.94,31.95,52200.0,23.1615,23.1688,23.1543,23.1615,52200.0
2010-12-23 13:00:00,31.95,31.96,31.93,31.96,35200.0,23.1615,23.1688,23.147,23.1688,35200.0
2010-12-23 13:10:00,31.96,31.96,31.94,31.95,42500.0,23.1688,23.1688,23.1543,23.1615,42500.0
2010-12-23 13:20:00,31.95,31.96,31.93,31.95,73900.0,23.1615,23.1688,23.147,23.1615,73900.0
2010-12-23 13:30:00,31.95,31.96,31.94,31.94,49700.0,23.1615,23.1688,23.1543,23.1543,49700.0
2010-12-23 13:40:00,31.93,31.96,31.92,31.95,94000.0,23.147,23.1688,23.1398,23.1615,94000.0
2010-12-23 13:50:00,31.95,31.96,31.94,31.94,26500.0,23.1615,23.1688,23.1543,23.1543,26500.0
2010-12-23 14:00:00,31.94,31.96,31.93,31.95,76500.0,23.1543,23.1688,23.147,23.1615,76500.0
2010-12-23 14:10:00,31.96,31.96,31.89,31.89,88500.0,23.1688,23.1688,23.118,23.118,88500.0
2010-12-23 14:20:00,31.9,31.9,31.8,31.81,107300.0,23.1253,23.1253,23.0528,23.06,107300.0
2010-12-23 14:30:00,31.82,31.82,31.78,31.78,57800.0,23.0673,23.0673,23.0383,23.0383,57800.0
2010-12-23 14:40:00,31.79,31.81,31.77,31.8,44900.0,23.0455,23.06,23.031,23.0528,44900.0
2010-12-23 14:50:00,31.8,31.89,31.8,31.89,47900.0,23.0528,23.118,23.0528,23.118,47900.0
2010-12-23 15:00:00,31.89,31.92,31.88,31.89,80500.0,23.118,23.1398,23.1108,23.118,80500.0
2010-12-23 15:10:00,31.9,31.96,31.89,31.93,127300.0,23.1253,23.1688,23.118,23.147,127300.0
2010-12-23 15:20:00,31.93,31.99,31.91,31.99,129400.0,23.147,23.1905,23.1325,23.1905,129400.0
2010-12-23 15:30:00,31.99,32.0,31.94,31.99,101400.0,23.1905,23.1978,23.1543,23.1905,101400.0
2010-12-23 15:40:00,31.98,31.99,31.91,31.92,96100.0,23.1833,23.1905,23.1325,23.1398,96100.0
2010-12-23 15:50:00,31.92,31.97,31.91,31.94,209300.0,23.1398,23.176,23.1325,23.1543,209300.0
2010-12-27 09:30:00,31.79,31.87,31.19,31.71,147000.0,23.0455,23.1035,22.6106,22.9875,147000.0
2010-12-27 09:40:00,31.71,31.91,31.71,31.91,89200.0,22.9875,23.1325,22.9875,23.1325,89200.0
2010-12-27 09:50:00,31.92,32.06,31.9,32.05,87800.0,23.1398,23.2413,23.1253,23.234,87800.0
2010-12-27 10:00:00,32.05,32.13,32.04,32.12,108500.0,23.234,23.292,23.2268,23.2848,108500.0
2010-12-27 10:10:00,32.12,32.13,31.99,32.0,70100.0,23.2848,23.292,23.1905,23.1978,70100.0
2010-12-27 10:20:00,32.0,32.01,31.98,31.98,59600.0,23.1978,23.205,23.1833,23.1833,59600.0
2010-12-27 10:30:00,31.99,32.02,31.96,32.02,50200.0,23.1905,23.2123,23.1688,23.2123,50200.0
2010-12-27 10:40:00,32.01,32.01,31.96,31.97,32600.0,23.205,23.205,23.1688,23.176,32600.0
2010-12-27 10:50:00,31.96,31.98,31.95,31.97,27800.0,23.1688,23.1833,23.1615,23.176,27800.0
2010-12-27 11:00:00,31.97,31.97,31.94,31.95,50500.0,23.176,23.176,23.1543,23.1615,50500.0
2010-12-27 11:10:00,31.95,32.0,31.95,32.0,34200.0,23.1615,23.1978,23.1615,23.1978,34200.0
2010-12-27 11:20:00,32.0,32.04,31.98,32.03,24800.0,23.1978,23.2268,23.1833,23.2195,24800.0
2010-12-27 11:30:00,32.03,32.13,32.03,32.12,49100.0,23.2195,23.292,23.2195,23.2848,49100.0
2010-12-27 11:40:00,32.13,32.13,32.01,32.01,61100.0,23.292,23.292,23.205,23.205,61100.0
2010-12-27 11:50:00,32.02,32.08,32.02,32.05,46300.0,23.2123,23.2558,23.2123,23.234,46300.0
2010-12-27 12:00:00,32.05,32.07,32.05,32.07,17200.0,23.234,23.2485,23.234,23.2485,17200.0
2010-12-27 12:10:00,32.07,32.08,32.06,32.06,23100.0,23.2485,23.2558,23.2413,23.2413,23100.0
2010-12-27 12:20:00,32.07,32.07,32.06,32.06,17800.0,23.2485,23.2485,23.2413,23.2413,17800.0
2010-12-27 12:30:00,32.06,32.11,32.06,32.1,29400.0,23.2413,23.2775,23.2413,23.2703,29400.0
2010-12-27 12:40:00,32.09,32.13,32.09,32.13,22200.0,23.263,23.292,23.263,23.292,22200.0
2010-12-27 12:50:00,32.13,32.17,32.13,32.13,38700.0,23.292,23.321,23.292,23.292,38700.0
2010-12-27 13:00:00,32.14,32.16,32.1,32.15,52200.0,23.2992,23.3137,23.2703,23.3065,52200.0
2010-12-27 13:10:00,32.15,32.2,32.14,32.16,63600.0,23.3065,23.3427,23.2992,23.3137,63600.0
2010-12-27 13:20:00,32.17,32.2,32.15,32.17,38400.0,23.321,23.3427,23.3065,23.321,38400.0
2010-12-27 13:30:00,32.17,32.18,32.13,32.15,38600.0,23.321,23.3282,23.292,23.3065,38600.0
2010-12-27 13:40:00,32.16,32.18,32.15,32.15,25600.0,23.3137,23.3282,23.3065,23.3065,25600.0
2010-12-27 13:50:00,32.15,32.16,32.13,32.15,22800.0,23.3065,23.3137,23.292,23.3065,22800.0
2010-12-27 14:00:00,32.15,32.15,32.09,32.09,36100.0,23.3065,23.3065,23.263,23.263,36100.0
2010-12-27 14:10:00,32.1,32.1,32.06,32.06,18200.0,23.2703,23.2703,23.2413,23.2413,18200.0
2010-12-27 14:20:00,32.07,32.07,32.05,32.06,17300.0,23.2485,23.2485,23.234,23.2413,17300.0
2010-12-27 14:30:00,32.05,32.06,32.04,32.04,21800.0,23.234,23.2413,23.2268,23.2268,21800.0
2010-12-27 14:40:00,32.04,32.06,32.03,32.05,28300.0,23.2268,23.2413,23.2195,23.234,28300.0
2010-12-27 14:50:00,32.06,32.06,31.97,31.97,46500.0,23.2413,23.2413,23.176,23.176,46500.0
2010-12-27 15:00:00,31.97,32.05,31.97,32.04,34300.0,23.176,23.234,23.176,23.2268,34300.0
2010-12-27 15:10:00,32.04,32.04,32.0,32.0,20100.0,23.2268,23.2268,23.1978,23.1978,20100.0
2010-12-27 15:20:00,32.01,32.01,31.97,31.98,75300.0,23.205,23.205,23.176,23.1833,75300.0
2010-12-27 15:30:00,31.98,32.09,31.97,32.05,123000.0,23.1833,23.263,23.176,23.234,123000.0
2010-12-27 15:40:00,32.05,32.08,32.05,32.05,63200.0,23.234,23.2558,23.234,23.234,63200.0
2010-12-27 15:50:00,32.05,32.09,32.05,32.08,157600.0,23.234,23.263,23.234,23.2558,157600.0
2010-12-28 09:30:00,32.09,32.13,32.01,32.02,64600.0,23.263,23.292,23.205,23.2123,64600.0
2010-12-28 09:40:00,32.03,32.05,31.98,32.01,37200.0,23.2195,23.234,23.1833,23.205,37200.0
2010-12-28 09:50:00,32.0,32.03,32.0,32.03,19100.0,23.1978,23.2195,23.1978,23.2195,19100.0
2010-12-28 10:00:00,32.02,32.05,31.88,31.89,55200.0,23.2123,23.234,23.1108,23.118,55200.0
2010-12-28 10:10:00,31.89,31.9,31.83,31.86,53900.0,23.118,23.1253,23.0745,23.0963,53900.0
2010-12-28 10:20:00,31.86,31.87,31.84,31.85,28300.0,23.0963,23.1035,23.0818,23.089,28300.0
2010-12-28 10:30:00,31.86,31.86,31.8,31.82,37100.0,23.0963,23.0963,23.0528,23.0673,37100.0
2010-12-28 10:40:00,31.82,31.83,31.8,31.81,41700.0,23.0673,23.0745,23.0528,23.06,41700.0
2010-12-28 10:50:00,31.81,31.82,31.8,31.82,25200.0,23.06,23.0673,23.0528,23.0673,25200.0
2010-12-28 11:00:00,31.82,31.85,31.82,31.84,24600.0,23.0673,23.089,23.0673,23.0818,24600.0
2010-12-28 11:10:00,31.85,31.85,31.83,31.84,19000.0,23.089,23.089,23.0745,23.0818,19000.0
2010-12-28 11:20:00,31.85,31.86,31.83,31.86,17700.0,23.089,23.0963,23.0745,23.0963,17700.0
2010-12-28 11:30:00,31.86,31.95,31.85,31.95,53700.0,23.0963,23.1615,23.089,23.1615,53700.0
2010-12-28 11:40:00,31.95,31.98,31.94,31.96,59600.0,23.1615,23.1833,23.1543,23.1688,59600.0
2010-12-28 11:50:00,31.96,31.97,31.92,31.92,29800.0,23.1688,23.176,23.1398,23.1398,29800.0
2010-12-28 12:00:00,31.91,31.97,31.91,31.94,32500.0,23.1325,23.176,23.1325,23.1543,32500.0
2010-12-28 12:10:00,31.94,31.96,31.93,31.94,20900.0,23.1543,23.1688,23.147,23.1543,20900.0
2010-12-28 12:20:00,31.94,31.94,31.91,31.91,18600.0,23.1543,23.1543,23.1325,23.1325,18600.0
2010-12-28 12:30:00,31.91,31.92,31.91,31.91,10800.0,23.1325,23.1398,23.1325,23.1325,10800.0
2010-12-28 12:40:00,31.91,31.93,31.91,31.91,16900.0,23.1325,23.147,23.1325,23.1325,16900.0
2010-12-28 12:50:00,31.92,31.92,31.9,31.91,14900.0,23.1398,23.1398,23.1253,23.1325,14900.0
2010-12-28 13:00:00,31.91,31.92,31.89,31.9,27200.0,23.1325,23.1398,23.118,23.1253,27200.0
2010-12-28 13:10:00,31.9,31.92,31.9,31.92,20800.0,23.1253,23.1398,23.1253,23.1398,20800.0
2010-12-28 13:20:00,31.92,31.93,31.9,31.91,31100.0,23.1398,23.147,23.1253,23.1325,31100.0
2010-12-28 13:30:00,31.9,31.94,31.9,31.94,27900.0,23.1253,23.1543,23.1253,23.1543,27900.0
2010-12-28 13:40:00,31.95,31.95,31.92,31.93,14600.0,23.1615,23.1615,23.1398,23.147,14600.0
2010-12-28 13:50:00,31.94,31.96,31.93,31.95,10900.0,23.1543,23.1688,23.147,23.1615,10900.0
2010-12-28 14:00:00,31.95,31.97,31.95,31.97,22800.0,23.1615,23.176,23.1615,23.176,22800.0
2010-12-28 14:10:00,31.96,32.0,31.95,31.99,57000.0,23.1688,23.1978,23.1615,23.1905,57000.0
2010-12-28 14:20:00,31.99,32.0,31.94,31.95,66500.0,23.1905,23.1978,23.1543,23.1615,66500.0
2010-12-28 14:30:00,31.95,31.95,31.92,31.92,47600.0,23.1615,23.1615,23.1398,23.1398,47600.0
2010-12-28 14:40:00,31.92,31.95,31.92,31.95,26200.0,23.1398,23.1615,23.1398,23.1615,26200.0
2010-12-28 14:50:00,31.95,31.98,31.95,31.98,20800.0,23.1615,23.1833,23.1615,23.1833,20800.0
2010-12-28 15:00:00,31.98,31.99,31.97,31.99,22800.0,23.1833,23.1905,23.176,23.1905,22800.0
2010-12-28 15:10:00,31.98,32.01,31.98,32.01,28200.0,23.1833,23.205,23.1833,23.205,28200.0
2010-12-28 15:20:00,32.0,32.05,32.0,32.05,65200.0,23.1978,23.234,23.1978,23.234,65200.0
2010-12-28 15:30:00,32.04,32.05,32.04,32.05,45500.0,23.2268,23.234,23.2268,23.234,45500.0
2010-12-28 15:40:00,32.04,32.08,32.04,32.06,75300.0,23.2268,23.2558,23.2268,23.2413,75300.0
2010-12-28 15:50:00,32.06,32.07,31.99,32.02,152500.0,23.2413,23.2485,23.1905,23.2123,152500.0
2010-12-29 09:30:00,32.07,32.08,31.93,31.94,62800.0,23.2485,23.2558,23.147,23.1543,62800.0
2010-12-29 09:40:00,31.94,31.95,31.9,31.92,28800.0,23.1543,23.1615,23.1253,23.1398,28800.0
2010-12-29 09:50:00,31.92,31.94,31.91,31.93,22500.0,23.1398,23.1543,23.1325,23.147,22500.0
2010-12-29 10:00:00,31.93,31.94,31.89,31.89,28600.0,23.147,23.1543,23.118,23.118,28600.0
2010-12-29 10:10:00,31.89,31.92,31.89,31.92,59000.0,23.118,23.1398,23.118,23.1398,59000.0
2010-12-29 10:20:00,31.92,31.95,31.88,31.9,48400.0,23.1398,23.1615,23.1108,23.1253,48400.0
2010-12-29 10:30:00,31.9,31.92,31.89,31.9,35900.0,23.1253,23.1398,23.118,23.1253,35900.0
2010-12-29 10:40:00,31.89,31.94,31.89,31.92,20300.0,23.118,23.1543,23.118,23.1398,20300.0
2010-12-29 10:50:00,31.93,31.93,31.91,31.91,20300.0,23.147,23.147,23.1325,23.1325,20300.0
2010-12-29 11:00:00,31.92,31.92,31.88,31.92,57000.0,23.1398,23.1398,23.1108,23.1398,57000.0
2010-12-29 11:10:00,31.93,31.95,31.91,31.94,25000.0,23.147,23.1615,23.1325,23.1543,25000.0
2010-12-29 11:20:00,31.95,31.95,31.94,31.94,12600.0,23.1615,23.1615,23.1543,23.1543,12600.0
2010-12-29 11:30:00,31.95,31.95,31.91,31.94,30900.0,23.1615,23.1615,23.1325,23.1543,30900.0
2010-12-29 11:40:00,31.94,31.95,31.93,31.95,17900.0,23.1543,23.1615,23.147,23.1615,17900.0
2010-12-29 11:50:00,31.94,32.0,31.94,31.99,31400.0,23.1543,23.1978,23.1543,23.1905,31400.0
2010-12-29 12:00:00,32.0,32.0,31.98,31.99,12900.0,23.1978,23.1978,23.1833,23.1905,12900.0
2010-12-29 12:10:00,31.99,32.0,31.98,32.0,75000.0,23.1905,23.1978,23.1833,23.1978,75000.0
2010-12-29 12:20:00,32.0,32.0,31.97,31.98,23200.0,23.1978,23.1978,23.176,23.1833,23200.0
2010-12-29 12:30:00,31.98,31.99,31.95,31.99,61500.0,23.1833,23.1905,23.1615,23.1905,61500.0
2010-12-29 12:40:00,31.98,31.99,31.95,31.95,20800.0,23.1833,23.1905,23.1615,23.1615,20800.0
2010-12-29 12:50:00,31.95,31.95,31.92,31.92,62400.0,23.1615,23.1615,23.1398,23.1398,62400.0
2010-12-29 13:00:00,31.92,31.98,31.92,31.98,38200.0,23.1398,23.1833,23.1398,23.1833,38200.0
2010-12-29 13:10:00,31.98,31.98,31.95,31.98,22800.0,23.1833,23.1833,23.1615,23.1833,22800.0
2010-12-29 13:20:00,31.97,31.98,31.94,31.95,91900.0,23.176,23.1833,23.1543,23.1615,91900.0
2010-12-29 13:30:00,31.96,31.96,31.92,31.92,28200.0,23.1688,23.1688,23.1398,23.1398,28200.0
2010-12-29 13:40:00,31.93,31.93,31.92,31.92,14600.0,23.147,23.147,23.1398,23.1398,14600.0
2010-12-29 13:50:00,31.92,31.93,31.9,31.9,41500.0,23.1398,23.147,23.1253,23.1253,41500.0
2010-12-29 14:00:00,31.91,31.95,31.9,31.94,34000.0,23.1325,23.1615,23.1253,23.1543,34000.0
2010-12-29 14:10:00,31.95,31.98,31.94,31.95,36500.0,23.1615,23.1833,23.1543,23.1615,36500.0
2010-12-29 14:20:00,31.95,31.96,31.92,31.95,70200.0,23.1615,23.1688,23.1398,23.1615,70200.0
2010-12-29 14:30:00,31.96,31.96,31.91,31.91,31800.0,23.1688,23.1688,23.1325,23.1325,31800.0
2010-12-29 14:40:00,31.91,31.93,31.89,31.92,48200.0,23.1325,23.147,23.118,23.1398,48200.0
2010-12-29 14:50:00,31.92,31.93,31.91,31.92,58000.0,23.1398,23.147,23.1325,23.1398,58000.0
2010-12-29 15:00:00,31.93,31.98,31.92,31.97,56800.0,23.147,23.1833,23.1398,23.176,56800.0
2010-12-29 15:10:00,31.97,31.98,31.95,31.95,32700.0,23.176,23.1833,23.1615,23.1615,32700.0
2010-12-29 15:20:00,31.95,31.96,31.93,31.94,111300.0,23.1615,23.1688,23.147,23.1543,111300.0
2010-12-29 15:30:00,31.94,31.95,31.88,31.88,226500.0,23.1543,23.1615,23.1108,23.1108,226500.0
2010-12-29 15:40:00,31.89,31.93,31.88,31.91,149000.0,23.118,23.147,23.1108,23.1325,149000.0
2010-12-29 15:50:00,31.9,31.91,31.88,31.9,233800.0,23.1253,23.1325,23.1108,23.1253,233800.0
2010-12-30 09:30:00,31.81,31.86,31.74,31.79,68700.0,23.06,23.0963,23.0093,23.0455,68700.0
2010-12-30 09:40:00,31.79,31.86,31.73,31.85,46900.0,23.0455,23.0963,23.002,23.089,46900.0
2010-12-30 09:50:00,31.86,31.86,31.77,31.78,41200.0,23.0963,23.0963,23.031,23.0383,41200.0
2010-12-30 10:00:00,31.78,31.82,31.7,31.74,33600.0,23.0383,23.0673,22.9803,23.0093,33600.0
2010-12-30 10:10:00,31.73,31.73,31.61,31.64,59900.0,23.002,23.002,22.915,22.9368,59900.0
2010-12-30 10:20:00,31.63,31.74,31.63,31.74,27100.0,22.9295,23.0093,22.9295,23.0093,27100.0
2010-12-30 10:30:00,31.74,31.78,31.73,31.78,28600.0,23.0093,23.0383,23.002,23.0383,28600.0
2010-12-30 10:40:00,31.78,31.78,31.74,31.74,40400.0,23.0383,23.0383,23.0093,23.0093,40400.0
2010-12-30 10:50:00,31.74,31.74,31.68,31.69,33700.0,23.0093,23.0093,22.9658,22.973,33700.0
2010-12-30 11:00:00,31.69,31.7,31.67,31.67,57800.0,22.973,22.9803,22.9585,22.9585,57800.0
2010-12-30 11:10:00,31.68,31.68,31.67,31.68,15400.0,22.9658,22.9658,22.9585,22.9658,15400.0
2010-12-30 11:20:00,31.68,31.69,31.66,31.67,31800.0,22.9658,22.973,22.9513,22.9585,31800.0
2010-12-30 11:30:00,31.67,31.71,31.67,31.7,18900.0,22.9585,22.9875,22.9585,22.9803,18900.0
2010-12-30 11:40:00,31.7,31.73,31.68,31.69,39000.0,22.9803,23.002,22.9658,22.973,39000.0
2010-12-30 11:50:00,31.7,31.7,31.66,31.68,26800.0,22.9803,22.9803,22.9513,22.9658,26800.0
2010-12-30 12:00:00,31.68,31.72,31.68,31.7,15300.0,22.9658,22.9948,22.9658,22.9803,15300.0
2010-12-30 12:10:00,31.7,31.71,31.68,31.71,19700.0,22.9803,22.9875,22.9658,22.9875,19700.0
2010-12-30 12:20:00,31.72,31.73,31.71,31.72,16800.0,22.9948,23.002,22.9875,22.9948,16800.0
2010-12-30 12:30:00,31.72,31.72,31.69,31.69,17200.0,22.9948,22.9948,22.973,22.973,17200.0
2010-12-30 12:40:00,31.7,31.7,31.69,31.7,4100.0,22.9803,22.9803,22.973,22.9803,4100.0
2010-12-30 12:50:00,31.69,31.7,31.69,31.7,9200.0,22.973,22.9803,22.973,22.9803,9200.0
2010-12-30 13:00:00,31.69,31.69,31.65,31.67,39900.0,22.973,22.973,22.944,22.9585,39900.0
2010-12-30 13:10:00,31.66,31.7,31.66,31.69,13700.0,22.9513,22.9803,22.9513,22.973,13700.0
2010-12-30 13:20:00,31.69,31.72,31.69,31.71,29600.0,22.973,22.9948,22.973,22.9875,29600.0
2010-12-30 13:30:00,31.7,31.73,31.7,31.73,15200.0,22.9803,23.002,22.9803,23.002,15200.0
2010-12-30 13:40:00,31.73,31.77,31.72,31.77,33600.0,23.002,23.031,22.9948,23.031,33600.0
2010-12-30 13:50:00,31.76,31.77,31.76,31.77,14000.0,23.0238,23.031,23.0238,23.031,14000.0
2010-12-30 14:00:00,31.77,31.81,31.77,31.8,41400.0,23.031,23.06,23.031,23.0528,41400.0
2010-12-30 14:10:00,31.81,31.83,31.81,31.83,22600.0,23.06,23.0745,23.06,23.0745,22600.0
2010-12-30 14:20:00,31.82,31.87,31.82,31.85,52100.0,23.0673,23.1035,23.0673,23.089,52100.0
2010-12-30 14:30:00,31.86,31.89,31.85,31.88,35000.0,23.0963,23.118,23.089,23.1108,35000.0
2010-12-30 14:40:00,31.87,31.88,31.78,31.78,43400.0,23.1035,23.1108,23.0383,23.0383,43400.0
2010-12-30 14:50:00,31.79,31.82,31.77,31.8,38500.0,23.0455,23.0673,23.031,23.0528,38500.0
2010-12-30 15:00:00,31.8,31.88,31.8,31.85,56000.0,23.0528,23.1108,23.0528,23.089,56000.0
2010-12-30 15:10:00,31.85,31.87,31.84,31.86,37000.0,23.089,23.1035,23.0818,23.0963,37000.0
2010-12-30 15:20:00,31.87,31.92,31.82,31.92,83000.0,23.1035,23.1398,23.0673,23.1398,83000.0
2010-12-30 15:30:00,31.91,31.93,31.89,31.92,92700.0,23.1325,23.147,23.118,23.1398,92700.0
2010-12-30 15:40:00,31.92,31.92,31.89,31.89,256600.0,23.1398,23.1398,23.118,23.118,256600.0
2010-12-30 15:50:00,31.89,31.89,31.78,31.81,194300.0,23.118,23.118,23.0383,23.06,194300.0
2010-12-31 09:30:00,31.74,31.81,31.73,31.73,44500.0,23.0093,23.06,23.002,23.002,44500.0
2010-12-31 09:40:00,31.74,31.79,31.66,31.68,56200.0,23.0093,23.0455,22.9513,22.9658,56200.0
2010-12-31 09:50:00,31.68,31.69,31.68,31.68,16200.0,22.9658,22.973,22.9658,22.9658,16200.0
2010-12-31 10:00:00,31.69,31.79,31.68,31.79,39600.0,22.973,23.0455,22.9658,23.0455,39600.0
2010-12-31 10:10:00,31.79,31.81,31.79,31.8,21800.0,23.0455,23.06,23.0455,23.0528,21800.0
2010-12-31 10:20:00,31.81,31.86,31.8,31.85,12100.0,23.06,23.0963,23.0528,23.089,12100.0
2010-12-31 10:30:00,31.86,31.9,31.85,31.9,25800.0,23.0963,23.1253,23.089,23.1253,25800.0
2010-12-31 10:40:00,31.89,31.91,31.89,31.9,23200.0,23.118,23.1325,23.118,23.1253,23200.0
2010-12-31 10:50:00,31.9,31.93,31.9,31.93,11100.0,23.1253,23.147,23.1253,23.147,11100.0
2010-12-31 11:00:00,31.92,31.94,31.92,31.94,21900.0,23.1398,23.1543,23.1398,23.1543,21900.0
2010-12-31 11:10:00,31.94,31.95,31.93,31.94,23100.0,23.1543,23.1615,23.147,23.1543,23100.0
2010-12-31 11:20:00,31.95,32.0,31.94,31.99,24800.0,23.1615,23.1978,23.1543,23.1905,24800.0
2010-12-31 11:30:00,31.99,32.0,31.98,31.99,23700.0,23.1905,23.1978,23.1833,23.1905,23700.0
2010-12-31 11:40:00,31.99,32.0,31.99,32.0,13900.0,23.1905,23.1978,23.1905,23.1978,13900.0
2010-12-31 11:50:00,31.99,32.0,31.99,31.99,9200.0,23.1905,23.1978,23.1905,23.1905,9200.0
2010-12-31 12:00:00,31.99,32.0,31.99,32.0,7400.0,23.1905,23.1978,23.1905,23.1978,7400.0
2010-12-31 12:10:00,32.0,32.04,32.0,32.01,50300.0,23.1978,23.2268,23.1978,23.205,50300.0
2010-12-31 12:20:00,32.01,32.02,32.0,32.0,20300.0,23.205,23.2123,23.1978,23.1978,20300.0
2010-12-31 12:30:00,32.01,32.01,31.98,31.98,16800.0,23.205,23.205,23.1833,23.1833,16800.0
2010-12-31 12:40:00,31.98,31.99,31.96,31.98,29800.0,23.1833,23.1905,23.1688,23.1833,29800.0
2010-12-31 12:50:00,31.98,31.98,31.96,31.97,19200.0,23.1833,23.1833,23.1688,23.176,19200.0
2010-12-31 13:00:00,31.97,31.97,31.93,31.93,23800.0,23.176,23.176,23.147,23.147,23800.0
2010-12-31 13:10:00,31.94,31.97,31.93,31.93,30300.0,23.1543,23.176,23.147,23.147,30300.0
2010-12-31 13:20:00,31.93,31.95,31.92,31.95,14000.0,23.147,23.1615,23.1398,23.1615,14000.0
2010-12-31 13:30:00,31.95,31.96,31.94,31.95,28500.0,23.1615,23.1688,23.1543,23.1615,28500.0
2010-12-31 13:40:00,31.95,31.97,31.95,31.96,20000.0,23.1615,23.176,23.1615,23.1688,20000.0
2010-12-31 13:50:00,31.97,31.99,31.96,31.98,17200.0,23.176,23.1905,23.1688,23.1833,17200.0
2010-12-31 14:00:00,31.99,32.0,31.98,32.0,28400.0,23.1905,23.1978,23.1833,23.1978,28400.0
2010-12-31 14:10:00,32.0,32.03,31.99,32.03,35500.0,23.1978,23.2195,23.1905,23.2195,35500.0
2010-12-31 14:20:00,32.03,32.03,32.0,32.01,48800.0,23.2195,23.2195,23.1978,23.205,48800.0
2010-12-31 14:30:00,32.01,32.04,32.0,32.04,24400.0,23.205,23.2268,23.1978,23.2268,24400.0
2010-12-31 14:40:00,32.03,32.05,32.03,32.04,43700.0,23.2195,23.234,23.2195,23.2268,43700.0
2010-12-31 14:50:00,32.05,32.06,32.04,32.05,50100.0,23.234,23.2413,23.2268,23.234,50100.0
2010-12-31 15:00:00,32.04,32.05,32.03,32.03,33000.0,23.2268,23.234,23.2195,23.2195,33000.0
2010-12-31 15:10:00,32.04,32.04,31.97,31.98,52000.0,23.2268,23.2268,23.176,23.1833,52000.0
2010-12-31 15:20:00,31.97,31.98,31.93,31.93,36700.0,23.176,23.1833,23.147,23.147,36700.0
2010-12-31 15:30:00,31.94,31.94,31.93,31.93,31900.0,23.1543,23.1543,23.147,23.147,31900.0
2010-12-31 15:40:00,31.93,31.94,31.79,31.8,203400.0,23.147,23.1543,23.0455,23.0528,203400.0
2010-12-31 15:50:00,31.79,31.89,31.78,31.89,265500.0,23.0455,23.118,23.0383,23.118,265500.0
2011-01-03 09:30:00,32.22,32.34,32.09,32.1,111600.0,23.3572,23.4442,23.263,23.2703,111600.0
2011-01-03 09:40:00,32.09,32.15,32.03,32.15,129900.0,23.263,23.3065,23.2195,23.3065,129900.0
2011-01-03 09:50:00,32.15,32.21,32.1,32.21,49000.0,23.3065,23.35,23.2703,23.35,49000.0
2011-01-03 10:00:00,32.2,32.21,32.15,32.17,55500.0,23.3427,23.35,23.3065,23.321,55500.0
2011-01-03 10:10:00,32.18,32.2,32.14,32.19,75700.0,23.3282,23.3427,23.2992,23.3355,75700.0
2011-01-03 10:20:00,32.19,32.2,32.18,32.19,37700.0,23.3355,23.3427,23.3282,23.3355,37700.0
2011-01-03 10:30:00,32.18,32.2,32.15,32.19,56800.0,23.3282,23.3427,23.3065,23.3355,56800.0
2011-01-03 10:40:00,32.2,32.24,32.19,32.24,87200.0,23.3427,23.3717,23.3355,23.3717,87200.0
2011-01-03 10:50:00,32.24,32.28,32.23,32.23,51700.0,23.3717,23.4007,23.3645,23.3645,51700.0
2011-01-03 11:00:00,32.24,32.28,32.21,32.28,50900.0,23.3717,23.4007,23.35,23.4007,50900.0
2011-01-03 11:10:00,32.28,32.28,32.25,32.27,48000.0,23.4007,23.4007,23.379,23.3935,48000.0
2011-01-03 11:20:00,32.27,32.31,32.26,32.31,36200.0,23.3935,23.4225,23.3862,23.4225,36200.0
2011-01-03 11:30:00,32.31,32.42,32.31,32.42,58700.0,23.4225,23.5022,23.4225,23.5022,58700.0
2011-01-03 11:40:00,32.41,32.45,32.39,32.44,85300.0,23.495,23.524,23.4805,23.5167,85300.0
2011-01-03 11:50:00,32.44,32.49,32.44,32.49,133700.0,23.5167,23.553,23.5167,23.553,133700.0
2011-01-03 12:00:00,32.48,32.5,32.47,32.5,36800.0,23.5457,23.5602,23.5385,23.5602,36800.0
2011-01-03 12:10:00,32.5,32.5,32.44,32.45,88600.0,23.5602,23.5602,23.5167,23.524,88600.0
2011-01-03 12:20:00,32.45,32.45,32.4,32.43,65200.0,23.524,23.524,23.4877,23.5095,65200.0
2011-01-03 12:30:00,32.43,32.46,32.42,32.45,77100.0,23.5095,23.5312,23.5022,23.524,77100.0
2011-01-03 12:40:00,32.45,32.46,32.41,32.41,35900.0,23.524,23.5312,23.495,23.495,35900.0
2011-01-03 12:50:00,32.41,32.41,32.31,32.36,71600.0,23.495,23.495,23.4225,23.4587,71600.0
2011-01-03 13:00:00,32.36,32.36,32.31,32.32,66800.0,23.4587,23.4587,23.4225,23.4297,66800.0
2011-01-03 13:10:00,32.33,32.35,32.29,32.31,95700.0,23.437,23.4515,23.408,23.4225,95700.0
2011-01-03 13:20:00,32.3,32.34,32.3,32.31,57300.0,23.4152,23.4442,23.4152,23.4225,57300.0
2011-01-03 13:30:00,32.31,32.34,32.28,32.31,101400.0,23.4225,23.4442,23.4007,23.4225,101400.0
2011-01-03 13:40:00,32.31,32.33,32.3,32.33,32900.0,23.4225,23.437,23.4152,23.437,32900.0
2011-01-03 13:50:00,32.32,32.33,32.31,32.31,48200.0,23.4297,23.437,23.4225,23.4225,48200.0
2011-01-03 14:00:00,32.32,32.34,32.3,32.34,111700.0,23.4297,23.4442,23.4152,23.4442,111700.0
2011-01-03 14:10:00,32.33,32.39,32.33,32.38,73000.0,23.437,23.4805,23.437,23.4732,73000.0
2011-01-03 14:20:00,32.38,32.39,32.26,32.26,84500.0,23.4732,23.4805,23.3862,23.3862,84500.0
2011-01-03 14:30:00,32.26,32.3,32.24,32.28,78300.0,23.3862,23.4152,23.3717,23.4007,78300.0
2011-01-03 14:40:00,32.28,32.3,32.26,32.3,66200.0,23.4007,23.4152,23.3862,23.4152,66200.0
2011-01-03 14:50:00,32.29,32.31,32.29,32.29,50300.0,23.408,23.4225,23.408,23.408,50300.0
2011-01-03 15:00:00,32.29,32.3,32.2,32.23,105700.0,23.408,23.4152,23.3427,23.3645,105700.0
2011-01-03 15:10:00,32.24,32.24,32.17,32.2,104700.0,23.3717,23.3717,23.321,23.3427,104700.0
2011-01-03 15:20:00,32.21,32.21,32.15,32.15,69200.0,23.35,23.35,23.3065,23.3065,69200.0
2011-01-03 15:30:00,32.15,32.22,32.15,32.2,96300.0,23.3065,23.3572,23.3065,23.3427,96300.0
2011-01-03 15:40:00,32.21,32.27,32.18,32.27,204300.0,23.35,23.3935,23.3282,23.3935,204300.0
2011-01-03 15:50:00,32.27,32.31,32.21,32.23,468600.0,23.3935,23.4225,23.35,23.3645,468600.0
2011-01-04 09:30:00,32.24,32.24,32.06,32.18,114200.0,23.3717,23.3717,23.2413,23.3282,114200.0
2011-01-04 09:40:00,32.19,32.2,32.03,32.04,48400.0,23.3355,23.3427,23.2195,23.2268,48400.0
2011-01-04 09:50:00,32.04,32.04,31.89,31.89,82100.0,23.2268,23.2268,23.118,23.118,82100.0
2011-01-04 10:00:00,31.9,31.93,31.76,31.82,177400.0,23.1253,23.147,23.0238,23.0673,177400.0
2011-01-04 10:10:00,31.82,31.87,31.72,31.87,96200.0,23.0673,23.1035,22.9948,23.1035,96200.0
2011-01-04 10:20:00,31.88,31.92,31.85,31.92,66500.0,23.1108,23.1398,23.089,23.1398,66500.0
2011-01-04 10:30:00,31.92,31.97,31.92,31.95,51800.0,23.1398,23.176,23.1398,23.1615,51800.0
2011-01-04 10:40:00,31.95,31.96,31.87,31.87,108300.0,23.1615,23.1688,23.1035,23.1035,108300.0
2011-01-04 10:50:00,31.87,31.9,31.84,31.9,90100.0,23.1035,23.1253,23.0818,23.1253,90100.0
2011-01-04 11:00:00,31.89,31.93,31.88,31.9,125100.0,23.118,23.147,23.1108,23.1253,125100.0
2011-01-04 11:10:00,31.9,32.05,31.9,32.02,133600.0,23.1253,23.234,23.1253,23.2123,133600.0
2011-01-04 11:20:00,32.02,32.06,31.98,31.98,65400.0,23.2123,23.2413,23.1833,23.1833,65400.0
2011-01-04 11:30:00,31.99,32.03,31.98,32.03,38200.0,23.1905,23.2195,23.1833,23.2195,38200.0
2011-01-04 11:40:00,32.03,32.03,31.99,31.99,37500.0,23.2195,23.2195,23.1905,23.1905,37500.0
2011-01-04 11:50:00,31.99,31.99,31.89,31.9,68800.0,23.1905,23.1905,23.118,23.1253,68800.0
2011-01-04 12:00:00,31.9,31.91,31.83,31.83,66000.0,23.1253,23.1325,23.0745,23.0745,66000.0
2011-01-04 12:10:00,31.84,31.85,31.83,31.85,29400.0,23.0818,23.089,23.0745,23.089,29400.0
2011-01-04 12:20:00,31.84,31.84,31.7,31.74,72300.0,23.0818,23.0818,22.9803,23.0093,72300.0
2011-01-04 12:30:00,31.73,31.75,31.7,31.73,78000.0,23.002,23.0165,22.9803,23.002,78000.0
2011-01-04 12:40:00,31.72,31.73,31.65,31.71,94100.0,22.9948,23.002,22.944,22.9875,94100.0
2011-01-04 12:50:00,31.72,31.76,31.72,31.73,61900.0,22.9948,23.0238,22.9948,23.002,61900.0
2011-01-04 13:00:00,31.72,31.83,31.72,31.81,85900.0,22.9948,23.0745,22.9948,23.06,85900.0
2011-01-04 13:10:00,31.82,31.82,31.78,31.81,35300.0,23.0673,23.0673,23.0383,23.06,35300.0
2011-01-04 13:20:00,31.81,31.86,31.79,31.86,69100.0,23.06,23.0963,23.0455,23.0963,69100.0
2011-01-04 13:30:00,31.86,31.92,31.85,31.89,48300.0,23.0963,23.1398,23.089,23.118,48300.0
2011-01-04 13:40:00,31.88,31.95,31.86,31.95,59900.0,23.1108,23.1615,23.0963,23.1615,59900.0
2011-01-04 13:50:00,31.95,31.95,31.92,31.93,42900.0,23.1615,23.1615,23.1398,23.147,42900.0
2011-01-04 14:00:00,31.93,31.95,31.9,31.92,68400.0,23.147,23.1615,23.1253,23.1398,68400.0
2011-01-04 14:10:00,31.92,31.93,31.83,31.85,133100.0,23.1398,23.147,23.0745,23.089,133100.0
2011-01-04 14:20:00,31.85,31.9,31.83,31.89,94000.0,23.089,23.1253,23.0745,23.118,94000.0
2011-01-04 14:30:00,31.89,31.91,31.86,31.88,103400.0,23.118,23.1325,23.0963,23.1108,103400.0
2011-01-04 14:40:00,31.88,31.93,31.88,31.91,62700.0,23.1108,23.147,23.1108,23.1325,62700.0
2011-01-04 14:50:00,31.92,31.94,31.89,31.89,54700.0,23.1398,23.1543,23.118,23.118,54700.0
2011-01-04 15:00:00,31.89,31.94,31.88,31.92,112700.0,23.118,23.1543,23.1108,23.1398,112700.0
2011-01-04 15:10:00,31.93,31.93,31.82,31.84,106700.0,23.147,23.147,23.0673,23.0818,106700.0
2011-01-04 15:20:00,31.84,31.92,31.84,31.86,90600.0,23.0818,23.1398,23.0818,23.0963,90600.0
2011-01-04 15:30:00,31.86,31.89,31.84,31.89,106700.0,23.0963,23.118,23.0818,23.118,106700.0
2011-01-04 15:40:00,31.89,31.92,31.86,31.9,125300.0,23.118,23.1398,23.0963,23.1253,125300.0
2011-01-04 15:50:00,31.91,31.91,31.87,31.9,282600.0,23.1325,23.1325,23.1035,23.1253,282600.0
2011-01-05 09:30:00,31.73,31.92,31.73,31.88,79900.0,23.002,23.1398,23.002,23.1108,79900.0
2011-01-05 09:40:00,31.89,31.99,31.85,31.99,89200.0,23.118,23.1905,23.089,23.1905,89200.0
2011-01-05 09:50:00,31.99,31.99,31.83,31.86,79600.0,23.1905,23.1905,23.0745,23.0963,79600.0
2011-01-05 10:00:00,31.86,31.91,31.76,31.88,80800.0,23.0963,23.1325,23.0238,23.1108,80800.0
2011-01-05 10:10:00,31.88,31.97,31.82,31.84,102300.0,23.1108,23.176,23.0673,23.0818,102300.0
2011-01-05 10:20:00,31.83,31.85,31.77,31.82,52700.0,23.0745,23.089,23.031,23.0673,52700.0
2011-01-05 10:30:00,31.82,31.88,31.8,31.88,182100.0,23.0673,23.1108,23.0528,23.1108,182100.0
2011-01-05 10:40:00,31.89,31.99,31.87,31.93,85000.0,23.118,23.1905,23.1035,23.147,85000.0
2011-01-05 10:50:00,31.93,31.94,31.88,31.93,42800.0,23.147,23.1543,23.1108,23.147,42800.0
2011-01-05 11:00:00,31.94,31.99,31.9,31.99,80500.0,23.1543,23.1905,23.1253,23.1905,80500.0
2011-01-05 11:10:00,31.99,32.02,31.93,31.99,159000.0,23.1905,23.2123,23.147,23.1905,159000.0
2011-01-05 11:20:00,31.99,32.08,31.97,32.05,118700.0,23.1905,23.2558,23.176,23.234,118700.0
2011-01-05 11:30:00,32.05,32.08,32.01,32.03,150000.0,23.234,23.2558,23.205,23.2195,150000.0
2011-01-05 11:40:00,32.04,32.06,31.97,31.97,71900.0,23.2268,23.2413,23.176,23.176,71900.0
2011-01-05 11:50:00,31.96,32.03,31.95,32.03,56300.0,23.1688,23.2195,23.1615,23.2195,56300.0
2011-01-05 12:00:00,32.03,32.03,32.0,32.03,35000.0,23.2195,23.2195,23.1978,23.2195,35000.0
2011-01-05 12:10:00,32.04,32.04,31.93,31.94,47600.0,23.2268,23.2268,23.147,23.1543,47600.0
2011-01-05 12:20:00,31.95,31.95,31.9,31.9,54400.0,23.1615,23.1615,23.1253,23.1253,54400.0
2011-01-05 12:30:00,31.91,31.95,31.89,31.92,84100.0,23.1325,23.1615,23.118,23.1398,84100.0
2011-01-05 12:40:00,31.91,31.92,31.89,31.91,59200.0,23.1325,23.1398,23.118,23.1325,59200.0
2011-01-05 12:50:00,31.9,31.9,31.84,31.84,34600.0,23.1253,23.1253,23.0818,23.0818,34600.0
2011-01-05 13:00:00,31.85,31.9,31.84,31.89,40800.0,23.089,23.1253,23.0818,23.118,40800.0
2011-01-05 13:10:00,31.89,31.9,31.85,31.87,39700.0,23.118,23.1253,23.089,23.1035,39700.0
2011-01-05 13:20:00,31.87,31.87,31.85,31.85,40500.0,23.1035,23.1035,23.089,23.089,40500.0
2011-01-05 13:30:00,31.86,31.92,31.85,31.9,78300.0,23.0963,23.1398,23.089,23.1253,78300.0
2011-01-05 13:40:00,31.89,31.91,31.86,31.9,59900.0,23.118,23.1325,23.0963,23.1253,59900.0
2011-01-05 13:50:00,31.89,31.9,31.85,31.89,38200.0,23.118,23.1253,23.089,23.118,38200.0
2011-01-05 14:00:00,31.9,31.94,31.87,31.88,121500.0,23.1253,23.1543,23.1035,23.1108,121500.0
2011-01-05 14:10:00,31.87,31.9,31.87,31.87,57500.0,23.1035,23.1253,23.1035,23.1035,57500.0
2011-01-05 14:20:00,31.88,31.88,31.82,31.83,123300.0,23.1108,23.1108,23.0673,23.0745,123300.0
2011-01-05 14:30:00,31.82,31.84,31.77,31.78,118200.0,23.0673,23.0818,23.031,23.0383,118200.0
2011-01-05 14:40:00,31.79,31.84,31.7,31.81,155800.0,23.0455,23.0818,22.9803,23.06,155800.0
2011-01-05 14:50:00,31.81,31.87,31.78,31.87,158400.0,23.06,23.1035,23.0383,23.1035,158400.0
2011-01-05 15:00:00,31.87,31.91,31.81,31.84,107300.0,23.1035,23.1325,23.06,23.0818,107300.0
2011-01-05 15:10:00,31.83,31.92,31.83,31.92,130900.0,23.0745,23.1398,23.0745,23.1398,130900.0
2011-01-05 15:20:00,31.91,31.93,31.87,31.87,92900.0,23.1325,23.147,23.1035,23.1035,92900.0
2011-01-05 15:30:00,31.88,31.91,31.84,31.86,237700.0,23.1108,23.1325,23.0818,23.0963,237700.0
2011-01-05 15:40:00,31.87,31.88,31.82,31.85,233000.0,23.1035,23.1108,23.0673,23.089,233000.0
2011-01-05 15:50:00,31.85,31.87,31.81,31.86,301800.0,23.089,23.1035,23.06,23.0963,301800.0
2011-01-06 09:30:00,31.84,31.9,31.78,31.85,105200.0,23.0818,23.1253,23.0383,23.089,105200.0
2011-01-06 09:40:00,31.85,31.86,31.68,31.8,105400.0,23.089,23.0963,22.9658,23.0528,105400.0
2011-01-06 09:50:00,31.8,31.8,31.72,31.72,57000.0,23.0528,23.0528,22.9948,22.9948,57000.0
2011-01-06 10:00:00,31.72,31.74,31.68,31.68,89500.0,22.9948,23.0093,22.9658,22.9658,89500.0
2011-01-06 10:10:00,31.69,31.74,31.66,31.74,49400.0,22.973,23.0093,22.9513,23.0093,49400.0
2011-01-06 10:20:00,31.74,31.78,31.73,31.74,111500.0,23.0093,23.0383,23.002,23.0093,111500.0
2011-01-06 10:30:00,31.74,31.86,31.74,31.86,118200.0,23.0093,23.0963,23.0093,23.0963,118200.0
2011-01-06 10:40:00,31.85,31.86,31.79,31.84,87300.0,23.089,23.0963,23.0455,23.0818,87300.0
2011-01-06 10:50:00,31.84,31.85,31.77,31.82,69400.0,23.0818,23.089,23.031,23.0673,69400.0
2011-01-06 11:00:00,31.81,31.82,31.67,31.7,62600.0,23.06,23.0673,22.9585,22.9803,62600.0
2011-01-06 11:10:00,31.71,31.76,31.67,31.7,38500.0,22.9875,23.0238,22.9585,22.9803,38500.0
2011-01-06 11:20:00,31.71,31.74,31.67,31.73,41700.0,22.9875,23.0093,22.9585,23.002,41700.0
2011-01-06 11:30:00,31.73,31.78,31.73,31.75,35000.0,23.002,23.0383,23.002,23.0165,35000.0
2011-01-06 11:40:00,31.75,31.78,31.73,31.76,51900.0,23.0165,23.0383,23.002,23.0238,51900.0
2011-01-06 11:50:00,31.77,31.8,31.73,31.73,102900.0,23.031,23.0528,23.002,23.002,102900.0
2011-01-06 12:00:00,31.74,31.76,31.61,31.63,63400.0,23.0093,23.0238,22.915,22.9295,63400.0
2011-01-06 12:10:00,31.63,31.75,31.63,31.73,74000.0,22.9295,23.0165,22.9295,23.002,74000.0
2011-01-06 12:20:00,31.75,31.78,31.73,31.75,117000.0,23.0165,23.0383,23.002,23.0165,117000.0
2011-01-06 12:30:00,31.75,31.77,31.71,31.76,84800.0,23.0165,23.031,22.9875,23.0238,84800.0
2011-01-06 12:40:00,31.77,31.83,31.75,31.78,83500.0,23.031,23.0745,23.0165,23.0383,83500.0
2011-01-06 12:50:00,31.78,31.82,31.76,31.79,49600.0,23.0383,23.0673,23.0238,23.0455,49600.0
2011-01-06 13:00:00,31.79,31.82,31.68,31.7,74100.0,23.0455,23.0673,22.9658,22.9803,74100.0
2011-01-06 13:10:00,31.7,31.73,31.66,31.73,27600.0,22.9803,23.002,22.9513,23.002,27600.0
2011-01-06 13:20:00,31.73,31.74,31.68,31.69,44500.0,23.002,23.0093,22.9658,22.973,44500.0
2011-01-06 13:30:00,31.7,31.71,31.66,31.68,43900.0,22.9803,22.9875,22.9513,22.9658,43900.0
2011-01-06 13:40:00,31.68,31.72,31.68,31.7,68100.0,22.9658,22.9948,22.9658,22.9803,68100.0
2011-01-06 13:50:00,31.7,31.71,31.69,31.7,60000.0,22.9803,22.9875,22.973,22.9803,60000.0
2011-01-06 14:00:00,31.7,31.71,31.69,31.7,49500.0,22.9803,22.9875,22.973,22.9803,49500.0
2011-01-06 14:10:00,31.7,31.7,31.68,31.68,68900.0,22.9803,22.9803,22.9658,22.9658,68900.0
2011-01-06 14:20:00,31.68,31.69,31.6,31.61,102200.0,22.9658,22.973,22.9078,22.915,102200.0
2011-01-06 14:30:00,31.62,31.62,31.58,31.6,85400.0,22.9223,22.9223,22.8933,22.9078,85400.0
2011-01-06 14:40:00,31.59,31.59,31.51,31.52,94200.0,22.9005,22.9005,22.8425,22.8498,94200.0
2011-01-06 14:50:00,31.52,31.55,31.48,31.48,172600.0,22.8498,22.8715,22.8208,22.8208,172600.0
2011-01-06 15:00:00,31.49,31.56,31.48,31.53,173500.0,22.828,22.8788,22.8208,22.857,173500.0
2011-01-06 15:10:00,31.53,31.55,31.49,31.5,102300.0,22.857,22.8715,22.828,22.8353,102300.0
2011-01-06 15:20:00,31.49,31.52,31.39,31.47,199000.0,22.828,22.8498,22.7556,22.8135,199000.0
2011-01-06 15:30:00,31.48,31.55,31.45,31.52,198600.0,22.8208,22.8715,22.799,22.8498,198600.0
2011-01-06 15:40:00,31.53,31.58,31.51,31.52,209900.0,22.857,22.8933,22.8425,22.8498,209900.0
2011-01-06 15:50:00,31.52,31.55,31.45,31.49,364100.0,22.8498,22.8715,22.799,22.828,364100.0
2011-01-07 09:30:00,31.59,31.65,31.51,31.61,87500.0,22.9005,22.944,22.8425,22.915,87500.0
2011-01-07 09:40:00,31.61,31.63,31.46,31.47,74000.0,22.915,22.9295,22.8063,22.8135,74000.0
2011-01-07 09:50:00,31.46,31.47,31.37,31.38,74500.0,22.8063,22.8135,22.7411,22.7483,74500.0
2011-01-07 10:00:00,31.38,31.43,31.37,31.42,53300.0,22.7483,22.7845,22.7411,22.7773,53300.0
2011-01-07 10:10:00,31.42,31.49,31.42,31.47,38600.0,22.7773,22.828,22.7773,22.8135,38600.0
2011-01-07 10:20:00,31.48,31.53,31.45,31.53,44900.0,22.8208,22.857,22.799,22.857,44900.0
2011-01-07 10:30:00,31.53,31.57,31.48,31.49,56000.0,22.857,22.886,22.8208,22.828,56000.0
2011-01-07 10:40:00,31.49,31.49,31.36,31.38,58700.0,22.828,22.828,22.7338,22.7483,58700.0
2011-01-07 10:50:00,31.38,31.39,31.31,31.38,78200.0,22.7483,22.7556,22.6976,22.7483,78200.0
2011-01-07 11:00:00,31.37,31.38,31.2,31.21,147900.0,22.7411,22.7483,22.6178,22.6251,147900.0
2011-01-07 11:10:00,31.2,31.3,31.2,31.24,71500.0,22.6178,22.6903,22.6178,22.6468,71500.0
2011-01-07 11:20:00,31.23,31.26,31.19,31.25,112400.0,22.6396,22.6613,22.6106,22.6541,112400.0
2011-01-07 11:30:00,31.26,31.29,31.23,31.27,76100.0,22.6613,22.6831,22.6396,22.6686,76100.0
2011-01-07 11:40:00,31.26,31.37,31.24,31.34,80700.0,22.6613,22.7411,22.6468,22.7193,80700.0
2011-01-07 11:50:00,31.34,31.38,31.28,31.3,60800.0,22.7193,22.7483,22.6758,22.6903,60800.0
2011-01-07 12:00:00,31.29,31.29,31.23,31.27,69800.0,22.6831,22.6831,22.6396,22.6686,69800.0
2011-01-07 12:10:00,31.27,31.27,31.2,31.21,60400.0,22.6686,22.6686,22.6178,22.6251,60400.0
2011-01-07 12:20:00,31.21,31.23,31.18,31.18,114400.0,22.6251,22.6396,22.6033,22.6033,114400.0
2011-01-07 12:30:00,31.18,31.2,31.13,31.2,113800.0,22.6033,22.6178,22.5671,22.6178,113800.0
2011-01-07 12:40:00,31.2,31.25,31.15,31.18,57100.0,22.6178,22.6541,22.5816,22.6033,57100.0
2011-01-07 12:50:00,31.18,31.23,31.12,31.22,78100.0,22.6033,22.6396,22.5598,22.6323,78100.0
2011-01-07 13:00:00,31.22,31.29,31.19,31.28,55300.0,22.6323,22.6831,22.6106,22.6758,55300.0
2011-01-07 13:10:00,31.28,31.44,31.27,31.37,109000.0,22.6758,22.7918,22.6686,22.7411,109000.0
2011-01-07 13:20:00,31.38,31.41,31.34,31.4,83600.0,22.7483,22.7701,22.7193,22.7628,83600.0
2011-01-07 13:30:00,31.4,31.43,31.36,31.4,108400.0,22.7628,22.7845,22.7338,22.7628,108400.0
2011-01-07 13:40:00,31.4,31.4,31.29,31.31,126000.0,22.7628,22.7628,22.6831,22.6976,126000.0
2011-01-07 13:50:00,31.3,31.32,31.17,31.18,97600.0,22.6903,22.7048,22.5961,22.6033,97600.0
2011-01-07 14:00:00,31.18,31.23,31.17,31.22,55600.0,22.6033,22.6396,22.5961,22.6323,55600.0
2011-01-07 14:10:00,31.21,31.27,31.21,31.26,42300.0,22.6251,22.6686,22.6251,22.6613,42300.0
2011-01-07 14:20:00,31.26,31.3,31.24,31.25,90100.0,22.6613,22.6903,22.6468,22.6541,90100.0
2011-01-07 14:30:00,31.24,31.24,31.18,31.21,106000.0,22.6468,22.6468,22.6033,22.6251,106000.0
2011-01-07 14:40:00,31.2,31.25,31.19,31.24,55700.0,22.6178,22.6541,22.6106,22.6468,55700.0
2011-01-07 14:50:00,31.25,31.27,31.23,31.24,92500.0,22.6541,22.6686,22.6396,22.6468,92500.0
2011-01-07 15:00:00,31.24,31.27,31.23,31.26,69800.0,22.6468,22.6686,22.6396,22.6613,69800.0
2011-01-07 15:10:00,31.25,31.33,31.21,31.32,90400.0,22.6541,22.7121,22.6251,22.7048,90400.0
2011-01-07 15:20:00,31.32,31.36,31.31,31.33,54900.0,22.7048,22.7338,22.6976,22.7121,54900.0
2011-01-07 15:30:00,31.32,31.39,31.28,31.36,121600.0,22.7048,22.7556,22.6758,22.7338,121600.0
2011-01-07 15:40:00,31.36,31.4,31.33,31.35,109800.0,22.7338,22.7628,22.7121,22.7266,109800.0
2011-01-07 15:50:00,31.35,31.37,31.28,31.29,193200.0,22.7266,22.7411,22.6758,22.6831,193200.0
2011-01-10 09:30:00,31.02,31.08,30.71,30.8,295800.0,22.4873,22.5308,22.2626,22.3278,295800.0
2011-01-10 09:40:00,30.8,30.89,30.75,30.85,196900.0,22.3278,22.3931,22.2916,22.3641,196900.0
2011-01-10 09:50:00,30.85,30.86,30.68,30.7,184900.0,22.3641,22.3713,22.2409,22.2553,184900.0
2011-01-10 10:00:00,30.7,30.86,30.68,30.86,152400.0,22.2553,22.3713,22.2409,22.3713,152400.0
2011-01-10 10:10:00,30.85,30.9,30.76,30.76,144400.0,22.3641,22.4003,22.2988,22.2988,144400.0
2011-01-10 10:20:00,30.77,31.0,30.77,30.99,116300.0,22.3061,22.4728,22.3061,22.4656,116300.0
2011-01-10 10:30:00,30.98,31.1,30.98,31.05,135300.0,22.4583,22.5453,22.4583,22.5091,135300.0
2011-01-10 10:40:00,31.05,31.06,30.98,31.01,185700.0,22.5091,22.5163,22.4583,22.4801,185700.0
2011-01-10 10:50:00,31.02,31.02,30.9,30.91,96500.0,22.4873,22.4873,22.4003,22.4076,96500.0
2011-01-10 11:00:00,30.9,30.91,30.8,30.84,83200.0,22.4003,22.4076,22.3278,22.3568,83200.0
2011-01-10 11:10:00,30.85,30.99,30.84,30.99,80600.0,22.3641,22.4656,22.3568,22.4656,80600.0
2011-01-10 11:20:00,30.99,31.1,30.98,31.08,57700.0,22.4656,22.5453,22.4583,22.5308,57700.0
2011-01-10 11:30:00,31.08,31.08,30.96,30.99,39300.0,22.5308,22.5308,22.4438,22.4656,39300.0
2011-01-10 11:40:00,30.99,31.12,30.98,31.06,101800.0,22.4656,22.5598,22.4583,22.5163,101800.0
2011-01-10 11:50:00,31.06,31.06,30.96,30.97,106100.0,22.5163,22.5163,22.4438,22.4511,106100.0
2011-01-10 12:00:00,30.98,31.0,30.96,30.99,52500.0,22.4583,22.4728,22.4438,22.4656,52500.0
2011-01-10 12:10:00,31.0,31.0,30.91,30.93,57000.0,22.4728,22.4728,22.4076,22.4221,57000.0
2011-01-10 12:20:00,30.92,31.01,30.92,31.01,136100.0,22.4148,22.4801,22.4148,22.4801,136100.0
2011-01-10 12:30:00,31.01,31.02,30.97,31.02,47700.0,22.4801,22.4873,22.4511,22.4873,47700.0
2011-01-10 12:40:00,31.02,31.07,31.02,31.05,27200.0,22.4873,22.5236,22.4873,22.5091,27200.0
2011-01-10 12:50:00,31.04,31.06,31.0,31.03,55100.0,22.5018,22.5163,22.4728,22.4946,55100.0
2011-01-10 13:00:00,31.03,31.1,31.01,31.1,36200.0,22.4946,22.5453,22.4801,22.5453,36200.0
2011-01-10 13:10:00,31.1,31.1,31.06,31.07,34100.0,22.5453,22.5453,22.5163,22.5236,34100.0
2011-01-10 13:20:00,31.06,31.12,31.03,31.11,47300.0,22.5163,22.5598,22.4946,22.5526,47300.0
2011-01-10 13:30:00,31.1,31.13,31.1,31.12,34600.0,22.5453,22.5671,22.5453,22.5598,34600.0
2011-01-10 13:40:00,31.12,31.13,31.09,31.1,33800.0,22.5598,22.5671,22.5381,22.5453,33800.0
2011-01-10 13:50:00,31.11,31.11,31.04,31.04,23200.0,22.5526,22.5526,22.5018,22.5018,23200.0
2011-01-10 14:00:00,31.04,31.05,30.97,30.99,65500.0,22.5018,22.5091,22.4511,22.4656,65500.0
2011-01-10 14:10:00,30.99,30.99,30.92,30.94,59600.0,22.4656,22.4656,22.4148,22.4293,59600.0
2011-01-10 14:20:00,30.94,31.03,30.94,31.02,51300.0,22.4293,22.4946,22.4293,22.4873,51300.0
2011-01-10 14:30:00,31.03,31.03,30.93,30.94,76300.0,22.4946,22.4946,22.4221,22.4293,76300.0
2011-01-10 14:40:00,30.94,30.95,30.94,30.94,22400.0,22.4293,22.4366,22.4293,22.4293,22400.0
2011-01-10 14:50:00,30.94,30.97,30.94,30.95,100600.0,22.4293,22.4511,22.4293,22.4366,100600.0
2011-01-10 15:00:00,30.95,31.02,30.93,31.02,73000.0,22.4366,22.4873,22.4221,22.4873,73000.0
2011-01-10 15:10:00,31.02,31.06,30.99,31.0,84100.0,22.4873,22.5163,22.4656,22.4728,84100.0
2011-01-10 15:20:00,31.0,31.01,30.96,30.97,104600.0,22.4728,22.4801,22.4438,22.4511,104600.0
2011-01-10 15:30:00,30.98,30.99,30.92,30.92,94000.0,22.4583,22.4656,22.4148,22.4148,94000.0
2011-01-10 15:40:00,30.93,30.99,30.92,30.96,213900.0,22.4221,22.4656,22.4148,22.4438,213900.0
2011-01-10 15:50:00,30.97,31.0,30.96,30.97,352900.0,22.4511,22.4728,22.4438,22.4511,352900.0
2011-01-11 09:30:00,30.86,31.0,30.75,30.85,254800.0,22.3713,22.4728,22.2916,22.3641,254800.0
2011-01-11 09:40:00,30.85,30.95,30.85,30.91,114800.0,22.3641,22.4366,22.3641,22.4076,114800.0
2011-01-11 09:50:00,30.91,31.03,30.88,30.93,145600.0,22.4076,22.4946,22.3858,22.4221,145600.0
2011-01-11 10:00:00,30.92,30.95,30.87,30.94,66000.0,22.4148,22.4366,22.3786,22.4293,66000.0
2011-01-11 10:10:00,30.94,31.05,30.93,31.05,99100.0,22.4293,22.5091,22.4221,22.5091,99100.0
2011-01-11 10:20:00,31.04,31.04,30.98,30.99,64800.0,22.5018,22.5018,22.4583,22.4656,64800.0
2011-01-11 10:30:00,30.99,31.02,30.95,30.99,221200.0,22.4656,22.4873,22.4366,22.4656,221200.0
2011-01-11 10:40:00,30.99,31.17,30.98,31.16,79200.0,22.4656,22.5961,22.4583,22.5888,79200.0
2011-01-11 10:50:00,31.16,31.23,31.13,31.18,127600.0,22.5888,22.6396,22.5671,22.6033,127600.0
2011-01-11 11:00:00,31.17,31.27,31.17,31.26,54100.0,22.5961,22.6686,22.5961,22.6613,54100.0
2011-01-11 11:10:00,31.26,31.28,31.23,31.26,102300.0,22.6613,22.6758,22.6396,22.6613,102300.0
2011-01-11 11:20:00,31.28,31.3,31.25,31.25,67400.0,22.6758,22.6903,22.6541,22.6541,67400.0
2011-01-11 11:30:00,31.25,31.36,31.25,31.34,103900.0,22.6541,22.7338,22.6541,22.7193,103900.0
2011-01-11 11:40:00,31.34,31.4,31.34,31.35,91000.0,22.7193,22.7628,22.7193,22.7266,91000.0
2011-01-11 11:50:00,31.35,31.35,31.31,31.32,92500.0,22.7266,22.7266,22.6976,22.7048,92500.0
2011-01-11 12:00:00,31.32,31.33,31.26,31.29,99200.0,22.7048,22.7121,22.6613,22.6831,99200.0
2011-01-11 12:10:00,31.29,31.35,31.27,31.31,74100.0,22.6831,22.7266,22.6686,22.6976,74100.0
2011-01-11 12:20:00,31.3,31.3,31.16,31.18,135000.0,22.6903,22.6903,22.5888,22.6033,135000.0
2011-01-11 12:30:00,31.17,31.3,31.17,31.3,44200.0,22.5961,22.6903,22.5961,22.6903,44200.0
2011-01-11 12:40:00,31.29,31.3,31.25,31.26,59100.0,22.6831,22.6903,22.6541,22.6613,59100.0
2011-01-11 12:50:00,31.25,31.26,31.22,31.22,34000.0,22.6541,22.6613,22.6323,22.6323,34000.0
2011-01-11 13:00:00,31.22,31.23,31.16,31.19,86200.0,22.6323,22.6396,22.5888,22.6106,86200.0
2011-01-11 13:10:00,31.19,31.24,31.11,31.21,131900.0,22.6106,22.6468,22.5526,22.6251,131900.0
2011-01-11 13:20:00,31.21,31.3,31.18,31.27,71000.0,22.6251,22.6903,22.6033,22.6686,71000.0
2011-01-11 13:30:00,31.28,31.3,31.25,31.27,48100.0,22.6758,22.6903,22.6541,22.6686,48100.0
2011-01-11 13:40:00,31.27,31.29,31.25,31.27,89000.0,22.6686,22.6831,22.6541,22.6686,89000.0
2011-01-11 13:50:00,31.26,31.27,31.17,31.18,100900.0,22.6613,22.6686,22.5961,22.6033,100900.0
2011-01-11 14:00:00,31.18,31.19,31.13,31.18,96400.0,22.6033,22.6106,22.5671,22.6033,96400.0
2011-01-11 14:10:00,31.18,31.23,31.18,31.22,47800.0,22.6033,22.6396,22.6033,22.6323,47800.0
2011-01-11 14:20:00,31.22,31.3,31.22,31.29,80000.0,22.6323,22.6903,22.6323,22.6831,80000.0
2011-01-11 14:30:00,31.29,31.31,31.21,31.22,80600.0,22.6831,22.6976,22.6251,22.6323,80600.0
2011-01-11 14:40:00,31.22,31.25,31.19,31.2,53900.0,22.6323,22.6541,22.6106,22.6178,53900.0
2011-01-11 14:50:00,31.2,31.2,31.1,31.15,99200.0,22.6178,22.6178,22.5453,22.5816,99200.0
2011-01-11 15:00:00,31.15,31.17,31.11,31.16,57200.0,22.5816,22.5961,22.5526,22.5888,57200.0
2011-01-11 15:10:00,31.15,31.16,31.11,31.13,85600.0,22.5816,22.5888,22.5526,22.5671,85600.0
2011-01-11 15:20:00,31.14,31.14,31.12,31.13,46600.0,22.5743,22.5743,22.5598,22.5671,46600.0
2011-01-11 15:30:00,31.13,31.18,31.11,31.17,169200.0,22.5671,22.6033,22.5526,22.5961,169200.0
2011-01-11 15:40:00,31.17,31.2,31.15,31.16,207100.0,22.5961,22.6178,22.5816,22.5888,207100.0
2011-01-11 15:50:00,31.16,31.17,31.1,31.13,324500.0,22.5888,22.5961,22.5453,22.5671,324500.0
2011-01-12 09:30:00,31.26,31.55,31.26,31.31,129100.0,22.6613,22.8715,22.6613,22.6976,129100.0
2011-01-12 09:40:00,31.31,31.36,31.27,31.29,62700.0,22.6976,22.7338,22.6686,22.6831,62700.0
2011-01-12 09:50:00,31.28,31.29,31.18,31.18,198200.0,22.6758,22.6831,22.6033,22.6033,198200.0
2011-01-12 10:00:00,31.18,31.22,31.1,31.1,207500.0,22.6033,22.6323,22.5453,22.5453,207500.0
2011-01-12 10:10:00,31.1,31.11,31.0,31.07,213800.0,22.5453,22.5526,22.4728,22.5236,213800.0
2011-01-12 10:20:00,31.06,31.11,30.97,31.0,172900.0,22.5163,22.5526,22.4511,22.4728,172900.0
2011-01-12 10:30:00,31.0,31.08,30.97,31.01,276000.0,22.4728,22.5308,22.4511,22.4801,276000.0
2011-01-12 10:40:00,31.01,31.05,30.99,31.05,101300.0,22.4801,22.5091,22.4656,22.5091,101300.0
2011-01-12 10:50:00,31.05,31.05,31.01,31.02,74100.0,22.5091,22.5091,22.4801,22.4873,74100.0
2011-01-12 11:00:00,31.01,31.02,30.99,31.0,145900.0,22.4801,22.4873,22.4656,22.4728,145900.0
2011-01-12 11:10:00,31.01,31.12,31.0,31.07,138000.0,22.4801,22.5598,22.4728,22.5236,138000.0
2011-01-12 11:20:00,31.08,31.09,31.02,31.03,95800.0,22.5308,22.5381,22.4873,22.4946,95800.0
2011-01-12 11:30:00,31.02,31.15,31.02,31.15,115300.0,22.4873,22.5816,22.4873,22.5816,115300.0
2011-01-12 11:40:00,31.15,31.18,31.14,31.16,49500.0,22.5816,22.6033,22.5743,22.5888,49500.0
2011-01-12 11:50:00,31.16,31.21,31.15,31.2,122000.0,22.5888,22.6251,22.5816,22.6178,122000.0
2011-01-12 12:00:00,31.19,31.22,31.17,31.21,95600.0,22.6106,22.6323,22.5961,22.6251,95600.0
2011-01-12 12:10:00,31.22,31.25,31.21,31.21,74200.0,22.6323,22.6541,22.6251,22.6251,74200.0
2011-01-12 12:20:00,31.22,31.23,31.19,31.19,58300.0,22.6323,22.6396,22.6106,22.6106,58300.0
2011-01-12 12:30:00,31.2,31.2,31.14,31.14,70900.0,22.6178,22.6178,22.5743,22.5743,70900.0
2011-01-12 12:40:00,31.14,31.19,31.13,31.19,100900.0,22.5743,22.6106,22.5671,22.6106,100900.0
2011-01-12 12:50:00,31.19,31.21,31.07,31.07,73600.0,22.6106,22.6251,22.5236,22.5236,73600.0
2011-01-12 13:00:00,31.06,31.12,31.05,31.07,54300.0,22.5163,22.5598,22.5091,22.5236,54300.0
2011-01-12 13:10:00,31.08,31.12,31.08,31.1,43900.0,22.5308,22.5598,22.5308,22.5453,43900.0
2011-01-12 13:20:00,31.11,31.11,31.02,31.04,139100.0,22.5526,22.5526,22.4873,22.5018,139100.0
2011-01-12 13:30:00,31.03,31.04,30.99,31.0,108400.0,22.4946,22.5018,22.4656,22.4728,108400.0
2011-01-12 13:40:00,30.99,31.01,30.93,30.94,126600.0,22.4656,22.4801,22.4221,22.4293,126600.0
2011-01-12 13:50:00,30.93,31.02,30.93,31.0,131400.0,22.4221,22.4873,22.4221,22.4728,131400.0
2011-01-12 14:00:00,30.99,31.0,30.94,30.95,112500.0,22.4656,22.4728,22.4293,22.4366,112500.0
2011-01-12 14:10:00,30.96,30.96,30.84,30.87,226100.0,22.4438,22.4438,22.3568,22.3786,226100.0
2011-01-12 14:20:00,30.88,30.88,30.84,30.86,57100.0,22.3858,22.3858,22.3568,22.3713,57100.0
2011-01-12 14:30:00,30.86,30.97,30.86,30.97,82900.0,22.3713,22.4511,22.3713,22.4511,82900.0
2011-01-12 14:40:00,30.97,30.97,30.92,30.93,98100.0,22.4511,22.4511,22.4148,22.4221,98100.0
2011-01-12 14:50:00,30.93,30.96,30.89,30.95,140300.0,22.4221,22.4438,22.3931,22.4366,140300.0
2011-01-12 15:00:00,30.95,30.96,30.91,30.95,126300.0,22.4366,22.4438,22.4076,22.4366,126300.0
2011-01-12 15:10:00,30.94,30.94,30.81,30.83,228900.0,22.4293,22.4293,22.3351,22.3496,228900.0
2011-01-12 15:20:00,30.83,30.84,30.77,30.77,299700.0,22.3496,22.3568,22.3061,22.3061,299700.0
2011-01-12 15:30:00,30.78,30.78,30.73,30.74,421800.0,22.3133,22.3133,22.2771,22.2843,421800.0
2011-01-12 15:40:00,30.74,30.79,30.71,30.72,466700.0,22.2843,22.3206,22.2626,22.2698,466700.0
2011-01-12 15:50:00,30.72,30.82,30.71,30.81,702800.0,22.2698,22.3423,22.2626,22.3351,702800.0
2011-01-13 09:30:00,30.86,30.86,30.5,30.51,268600.0,22.3713,22.3713,22.1104,22.1176,268600.0
2011-01-13 09:40:00,30.51,30.6,30.43,30.6,214800.0,22.1176,22.1829,22.0596,22.1829,214800.0
2011-01-13 09:50:00,30.6,30.77,30.6,30.75,125100.0,22.1829,22.3061,22.1829,22.2916,125100.0
2011-01-13 10:00:00,30.76,30.77,30.59,30.61,136700.0,22.2988,22.3061,22.1756,22.1901,136700.0
2011-01-13 10:10:00,30.6,30.64,30.59,30.64,95800.0,22.1829,22.2119,22.1756,22.2119,95800.0
2011-01-13 10:20:00,30.64,30.72,30.63,30.71,71500.0,22.2119,22.2698,22.2046,22.2626,71500.0
2011-01-13 10:30:00,30.7,30.71,30.63,30.64,133200.0,22.2553,22.2626,22.2046,22.2119,133200.0
2011-01-13 10:40:00,30.63,30.66,30.6,30.64,90600.0,22.2046,22.2264,22.1829,22.2119,90600.0
2011-01-13 10:50:00,30.63,30.64,30.57,30.59,105500.0,22.2046,22.2119,22.1611,22.1756,105500.0
2011-01-13 11:00:00,30.58,30.59,30.57,30.59,35700.0,22.1684,22.1756,22.1611,22.1756,35700.0
2011-01-13 11:10:00,30.58,30.65,30.57,30.65,74400.0,22.1684,22.2191,22.1611,22.2191,74400.0
2011-01-13 11:20:00,30.65,30.66,30.62,30.62,49100.0,22.2191,22.2264,22.1974,22.1974,49100.0
2011-01-13 11:30:00,30.62,30.7,30.62,30.7,97700.0,22.1974,22.2553,22.1974,22.2553,97700.0
2011-01-13 11:40:00,30.69,30.7,30.63,30.66,89900.0,22.2481,22.2553,22.2046,22.2264,89900.0
2011-01-13 11:50:00,30.66,30.7,30.65,30.69,48300.0,22.2264,22.2553,22.2191,22.2481,48300.0
2011-01-13 12:00:00,30.7,30.7,30.69,30.69,50200.0,22.2553,22.2553,22.2481,22.2481,50200.0
2011-01-13 12:10:00,30.69,30.74,30.67,30.69,94900.0,22.2481,22.2843,22.2336,22.2481,94900.0
2011-01-13 12:20:00,30.69,30.73,30.69,30.7,39400.0,22.2481,22.2771,22.2481,22.2553,39400.0
2011-01-13 12:30:00,30.7,30.71,30.67,30.68,47800.0,22.2553,22.2626,22.2336,22.2409,47800.0
2011-01-13 12:40:00,30.68,30.69,30.67,30.68,57800.0,22.2409,22.2481,22.2336,22.2409,57800.0
2011-01-13 12:50:00,30.68,30.69,30.63,30.63,47800.0,22.2409,22.2481,22.2046,22.2046,47800.0
2011-01-13 13:00:00,30.64,30.65,30.6,30.65,83700.0,22.2119,22.2191,22.1829,22.2191,83700.0
2011-01-13 13:10:00,30.65,30.69,30.64,30.68,69100.0,22.2191,22.2481,22.2119,22.2409,69100.0
2011-01-13 13:20:00,30.68,30.69,30.67,30.67,41200.0,22.2409,22.2481,22.2336,22.2336,41200.0
2011-01-13 13:30:00,30.67,30.69,30.67,30.68,31500.0,22.2336,22.2481,22.2336,22.2409,31500.0
2011-01-13 13:40:00,30.67,30.69,30.66,30.66,44800.0,22.2336,22.2481,22.2264,22.2264,44800.0
2011-01-13 13:50:00,30.66,30.69,30.66,30.69,30300.0,22.2264,22.2481,22.2264,22.2481,30300.0
2011-01-13 14:00:00,30.68,30.69,30.63,30.65,73500.0,22.2409,22.2481,22.2046,22.2191,73500.0
2011-01-13 14:10:00,30.65,30.65,30.58,30.63,121500.0,22.2191,22.2191,22.1684,22.2046,121500.0
2011-01-13 14:20:00,30.62,30.65,30.62,30.65,60400.0,22.1974,22.2191,22.1974,22.2191,60400.0
2011-01-13 14:30:00,30.65,30.69,30.64,30.67,108000.0,22.2191,22.2481,22.2119,22.2336,108000.0
2011-01-13 14:40:00,30.67,30.68,30.64,30.64,49900.0,22.2336,22.2409,22.2119,22.2119,49900.0
2011-01-13 14:50:00,30.64,30.64,30.57,30.58,237000.0,22.2119,22.2119,22.1611,22.1684,237000.0
2011-01-13 15:00:00,30.59,30.67,30.57,30.66,218600.0,22.1756,22.2336,22.1611,22.2264,218600.0
2011-01-13 15:10:00,30.67,30.7,30.62,30.62,183500.0,22.2336,22.2553,22.1974,22.1974,183500.0
2011-01-13 15:20:00,30.62,30.64,30.57,30.57,182200.0,22.1974,22.2119,22.1611,22.1611,182200.0
2011-01-13 15:30:00,30.57,30.66,30.56,30.64,234700.0,22.1611,22.2264,22.1539,22.2119,234700.0
2011-01-13 15:40:00,30.65,30.67,30.61,30.64,166700.0,22.2191,22.2336,22.1901,22.2119,166700.0
2011-01-13 15:50:00,30.64,30.66,30.6,30.66,333700.0,22.2119,22.2264,22.1829,22.2264,333700.0
2011-01-14 09:30:00,30.59,30.79,30.53,30.75,130500.0,22.1756,22.3206,22.1321,22.2916,130500.0
2011-01-14 09:40:00,30.75,30.8,30.71,30.71,86600.0,22.2916,22.3278,22.2626,22.2626,86600.0
2011-01-14 09:50:00,30.71,30.78,30.67,30.74,146900.0,22.2626,22.3133,22.2336,22.2843,146900.0
2011-01-14 10:00:00,30.73,30.83,30.73,30.77,111600.0,22.2771,22.3496,22.2771,22.3061,111600.0
2011-01-14 10:10:00,30.77,30.77,30.72,30.73,40900.0,22.3061,22.3061,22.2698,22.2771,40900.0
2011-01-14 10:20:00,30.73,30.74,30.6,30.6,68700.0,22.2771,22.2843,22.1829,22.1829,68700.0
2011-01-14 10:30:00,30.59,30.63,30.59,30.6,100500.0,22.1756,22.2046,22.1756,22.1829,100500.0
2011-01-14 10:40:00,30.61,30.68,30.6,30.66,68000.0,22.1901,22.2409,22.1829,22.2264,68000.0
2011-01-14 10:50:00,30.67,30.67,30.6,30.61,50200.0,22.2336,22.2336,22.1829,22.1901,50200.0
2011-01-14 11:00:00,30.61,30.7,30.6,30.69,79500.0,22.1901,22.2553,22.1829,22.2481,79500.0
2011-01-14 11:10:00,30.7,30.77,30.66,30.67,101100.0,22.2553,22.3061,22.2264,22.2336,101100.0
2011-01-14 11:20:00,30.66,30.76,30.66,30.75,113100.0,22.2264,22.2988,22.2264,22.2916,113100.0
2011-01-14 11:30:00,30.75,30.77,30.71,30.74,64300.0,22.2916,22.3061,22.2626,22.2843,64300.0
2011-01-14 11:40:00,30.75,30.75,30.71,30.75,45000.0,22.2916,22.2916,22.2626,22.2916,45000.0
2011-01-14 11:50:00,30.75,30.78,30.73,30.78,515300.0,22.2916,22.3133,22.2771,22.3133,515300.0
2011-01-14 12:00:00,30.78,30.8,30.76,30.8,110800.0,22.3133,22.3278,22.2988,22.3278,110800.0
2011-01-14 12:10:00,30.8,30.86,30.8,30.84,105100.0,22.3278,22.3713,22.3278,22.3568,105100.0
2011-01-14 12:20:00,30.84,30.84,30.75,30.8,199100.0,22.3568,22.3568,22.2916,22.3278,199100.0
2011-01-14 12:30:00,30.79,30.81,30.77,30.79,25300.0,22.3206,22.3351,22.3061,22.3206,25300.0
2011-01-14 12:40:00,30.78,30.78,30.72,30.76,100400.0,22.3133,22.3133,22.2698,22.2988,100400.0
2011-01-14 12:50:00,30.76,30.77,30.73,30.74,44300.0,22.2988,22.3061,22.2771,22.2843,44300.0
2011-01-14 13:00:00,30.75,30.78,30.73,30.73,85100.0,22.2916,22.3133,22.2771,22.2771,85100.0
2011-01-14 13:10:00,30.73,30.75,30.71,30.74,32600.0,22.2771,22.2916,22.2626,22.2843,32600.0
2011-01-14 13:20:00,30.73,30.75,30.72,30.75,85600.0,22.2771,22.2916,22.2698,22.2916,85600.0
2011-01-14 13:30:00,30.75,30.76,30.7,30.71,57900.0,22.2916,22.2988,22.2553,22.2626,57900.0
2011-01-14 13:40:00,30.71,30.72,30.69,30.69,80200.0,22.2626,22.2698,22.2481,22.2481,80200.0
2011-01-14 13:50:00,30.7,30.76,30.69,30.75,50200.0,22.2553,22.2988,22.2481,22.2916,50200.0
2011-01-14 14:00:00,30.75,30.77,30.71,30.72,173300.0,22.2916,22.3061,22.2626,22.2698,173300.0
2011-01-14 14:10:00,30.72,30.73,30.66,30.67,59000.0,22.2698,22.2771,22.2264,22.2336,59000.0
2011-01-14 14:20:00,30.67,30.7,30.66,30.7,52400.0,22.2336,22.2553,22.2264,22.2553,52400.0
2011-01-14 14:30:00,30.69,30.7,30.57,30.62,256700.0,22.2481,22.2553,22.1611,22.1974,256700.0
2011-01-14 14:40:00,30.62,30.65,30.62,30.64,22000.0,22.1974,22.2191,22.1974,22.2119,22000.0
2011-01-14 14:50:00,30.64,30.65,30.58,30.6,146000.0,22.2119,22.2191,22.1684,22.1829,146000.0
2011-01-14 15:00:00,30.6,30.66,30.59,30.64,124200.0,22.1829,22.2264,22.1756,22.2119,124200.0
2011-01-14 15:10:00,30.64,30.67,30.63,30.67,88800.0,22.2119,22.2336,22.2046,22.2336,88800.0
2011-01-14 15:20:00,30.67,30.74,30.66,30.68,132300.0,22.2336,22.2843,22.2264,22.2409,132300.0
2011-01-14 15:30:00,30.67,30.71,30.67,30.7,113800.0,22.2336,22.2626,22.2336,22.2553,113800.0
2011-01-14 15:40:00,30.7,30.72,30.69,30.71,177500.0,22.2553,22.2698,22.2481,22.2626,177500.0
2011-01-14 15:50:00,30.71,30.72,30.68,30.7,417300.0,22.2626,22.2698,22.2409,22.2553,417300.0
2011-01-18 09:30:00,30.75,30.81,30.64,30.64,150800.0,22.2916,22.3351,22.2119,22.2119,150800.0
2011-01-18 09:40:00,30.65,30.86,30.63,30.69,90600.0,22.2191,22.3713,22.2046,22.2481,90600.0
2011-01-18 09:50:00,30.69,30.79,30.64,30.78,149200.0,22.2481,22.3206,22.2119,22.3133,149200.0
2011-01-18 10:00:00,30.78,30.8,30.75,30.76,73300.0,22.3133,22.3278,22.2916,22.2988,73300.0
2011-01-18 10:10:00,30.76,30.86,30.75,30.84,106300.0,22.2988,22.3713,22.2916,22.3568,106300.0
2011-01-18 10:20:00,30.84,30.91,30.83,30.89,100500.0,22.3568,22.4076,22.3496,22.3931,100500.0
2011-01-18 10:30:00,30.88,30.89,30.77,30.81,77300.0,22.3858,22.3931,22.3061,22.3351,77300.0
2011-01-18 10:40:00,30.82,30.82,30.76,30.77,65900.0,22.3423,22.3423,22.2988,22.3061,65900.0
2011-01-18 10:50:00,30.76,30.8,30.75,30.8,84000.0,22.2988,22.3278,22.2916,22.3278,84000.0
2011-01-18 11:00:00,30.79,30.79,30.77,30.77,40800.0,22.3206,22.3206,22.3061,22.3061,40800.0
2011-01-18 11:10:00,30.77,30.84,30.74,30.84,81700.0,22.3061,22.3568,22.2843,22.3568,81700.0
2011-01-18 11:20:00,30.84,30.85,30.78,30.84,113700.0,22.3568,22.3641,22.3133,22.3568,113700.0
2011-01-18 11:30:00,30.84,30.87,30.83,30.85,37200.0,22.3568,22.3786,22.3496,22.3641,37200.0
2011-01-18 11:40:00,30.85,30.87,30.83,30.83,45200.0,22.3641,22.3786,22.3496,22.3496,45200.0
2011-01-18 11:50:00,30.85,30.85,30.83,30.85,40500.0,22.3641,22.3641,22.3496,22.3641,40500.0
2011-01-18 12:00:00,30.84,30.88,30.83,30.88,58400.0,22.3568,22.3858,22.3496,22.3858,58400.0
2011-01-18 12:10:00,30.89,30.95,30.86,30.91,161000.0,22.3931,22.4366,22.3713,22.4076,161000.0
2011-01-18 12:20:00,30.91,30.95,30.9,30.94,57900.0,22.4076,22.4366,22.4003,22.4293,57900.0
2011-01-18 12:30:00,30.93,30.97,30.93,30.95,53700.0,22.4221,22.4511,22.4221,22.4366,53700.0
2011-01-18 12:40:00,30.96,30.96,30.93,30.93,58700.0,22.4438,22.4438,22.4221,22.4221,58700.0
2011-01-18 12:50:00,30.92,30.96,30.91,30.96,49600.0,22.4148,22.4438,22.4076,22.4438,49600.0
2011-01-18 13:00:00,30.96,30.97,30.95,30.97,45900.0,22.4438,22.4511,22.4366,22.4511,45900.0
2011-01-18 13:10:00,30.96,30.97,30.95,30.96,35200.0,22.4438,22.4511,22.4366,22.4438,35200.0
2011-01-18 13:20:00,30.96,31.0,30.96,31.0,41400.0,22.4438,22.4728,22.4438,22.4728,41400.0
2011-01-18 13:30:00,31.0,31.0,30.97,30.97,37800.0,22.4728,22.4728,22.4511,22.4511,37800.0
2011-01-18 13:40:00,30.98,30.99,30.97,30.98,41500.0,22.4583,22.4656,22.4511,22.4583,41500.0
2011-01-18 13:50:00,30.98,31.0,30.96,30.98,61500.0,22.4583,22.4728,22.4438,22.4583,61500.0
2011-01-18 14:00:00,30.98,31.0,30.97,31.0,66000.0,22.4583,22.4728,22.4511,22.4728,66000.0
2011-01-18 14:10:00,30.99,31.04,30.99,31.04,79700.0,22.4656,22.5018,22.4656,22.5018,79700.0
2011-01-18 14:20:00,31.04,31.08,31.03,31.07,79000.0,22.5018,22.5308,22.4946,22.5236,79000.0
2011-01-18 14:30:00,31.07,31.1,31.06,31.07,122100.0,22.5236,22.5453,22.5163,22.5236,122100.0
2011-01-18 14:40:00,31.07,31.07,31.01,31.01,79300.0,22.5236,22.5236,22.4801,22.4801,79300.0
2011-01-18 14:50:00,31.01,31.02,30.99,31.01,76000.0,22.4801,22.4873,22.4656,22.4801,76000.0
2011-01-18 15:00:00,31.01,31.05,30.99,31.0,102700.0,22.4801,22.5091,22.4656,22.4728,102700.0
2011-01-18 15:10:00,30.99,31.0,30.98,30.98,62800.0,22.4656,22.4728,22.4583,22.4583,62800.0
2011-01-18 15:20:00,30.99,31.04,30.98,31.01,196900.0,22.4656,22.5018,22.4583,22.4801,196900.0
2011-01-18 15:30:00,31.01,31.02,30.97,30.99,124400.0,22.4801,22.4873,22.4511,22.4656,124400.0
2011-01-18 15:40:00,31.0,31.02,30.94,30.95,199800.0,22.4728,22.4873,22.4293,22.4366,199800.0
2011-01-18 15:50:00,30.94,30.95,30.93,30.93,214400.0,22.4293,22.4366,22.4221,22.4221,214400.0
2011-01-19 09:30:00,30.85,30.9,30.6,30.67,115700.0,22.3641,22.4003,22.1829,22.2336,115700.0
2011-01-19 09:40:00,30.67,30.74,30.63,30.7,74000.0,22.2336,22.2843,22.2046,22.2553,74000.0
2011-01-19 09:50:00,30.71,30.73,30.63,30.67,47900.0,22.2626,22.2771,22.2046,22.2336,47900.0
2011-01-19 10:00:00,30.67,30.71,30.66,30.68,40200.0,22.2336,22.2626,22.2264,22.2409,40200.0
2011-01-19 10:10:00,30.67,30.75,30.66,30.74,42900.0,22.2336,22.2916,22.2264,22.2843,42900.0
2011-01-19 10:20:00,30.73,30.74,30.58,30.63,83400.0,22.2771,22.2843,22.1684,22.2046,83400.0
2011-01-19 10:30:00,30.63,30.63,30.58,30.61,54800.0,22.2046,22.2046,22.1684,22.1901,54800.0
2011-01-19 10:40:00,30.61,30.63,30.53,30.62,98400.0,22.1901,22.2046,22.1321,22.1974,98400.0
2011-01-19 10:50:00,30.62,30.64,30.58,30.64,36000.0,22.1974,22.2119,22.1684,22.2119,36000.0
2011-01-19 11:00:00,30.64,30.65,30.62,30.63,48300.0,22.2119,22.2191,22.1974,22.2046,48300.0
2011-01-19 11:10:00,30.63,30.66,30.6,30.65,38500.0,22.2046,22.2264,22.1829,22.2191,38500.0
2011-01-19 11:20:00,30.66,30.66,30.62,30.64,52100.0,22.2264,22.2264,22.1974,22.2119,52100.0
2011-01-19 11:30:00,30.64,30.69,30.64,30.68,18200.0,22.2119,22.2481,22.2119,22.2409,18200.0
2011-01-19 11:40:00,30.68,30.7,30.64,30.69,39300.0,22.2409,22.2553,22.2119,22.2481,39300.0
2011-01-19 11:50:00,30.7,30.7,30.67,30.67,30500.0,22.2553,22.2553,22.2336,22.2336,30500.0
2011-01-19 12:00:00,30.67,30.69,30.63,30.63,34400.0,22.2336,22.2481,22.2046,22.2046,34400.0
2011-01-19 12:10:00,30.64,30.64,30.61,30.61,26300.0,22.2119,22.2119,22.1901,22.1901,26300.0
2011-01-19 12:20:00,30.62,30.64,30.61,30.62,17200.0,22.1974,22.2119,22.1901,22.1974,17200.0
2011-01-19 12:30:00,30.63,30.63,30.58,30.61,59300.0,22.2046,22.2046,22.1684,22.1901,59300.0
2011-01-19 12:40:00,30.61,30.61,30.57,30.57,22100.0,22.1901,22.1901,22.1611,22.1611,22100.0
2011-01-19 12:50:00,30.57,30.6,30.56,30.6,20200.0,22.1611,22.1829,22.1539,22.1829,20200.0
2011-01-19 13:00:00,30.6,30.6,30.57,30.6,24900.0,22.1829,22.1829,22.1611,22.1829,24900.0
2011-01-19 13:10:00,30.6,30.65,30.6,30.65,27100.0,22.1829,22.2191,22.1829,22.2191,27100.0
2011-01-19 13:20:00,30.65,30.7,30.62,30.7,59200.0,22.2191,22.2553,22.1974,22.2553,59200.0
2011-01-19 13:30:00,30.7,30.73,30.69,30.71,20700.0,22.2553,22.2771,22.2481,22.2626,20700.0
2011-01-19 13:40:00,30.72,30.72,30.69,30.69,31800.0,22.2698,22.2698,22.2481,22.2481,31800.0
2011-01-19 13:50:00,30.7,30.7,30.68,30.7,33000.0,22.2553,22.2553,22.2409,22.2553,33000.0
2011-01-19 14:00:00,30.69,30.75,30.68,30.74,99600.0,22.2481,22.2916,22.2409,22.2843,99600.0
2011-01-19 14:10:00,30.74,30.75,30.71,30.74,85900.0,22.2843,22.2916,22.2626,22.2843,85900.0
2011-01-19 14:20:00,30.73,30.76,30.7,30.74,61700.0,22.2771,22.2988,22.2553,22.2843,61700.0
2011-01-19 14:30:00,30.74,30.75,30.69,30.7,80200.0,22.2843,22.2916,22.2481,22.2553,80200.0
2011-01-19 14:40:00,30.69,30.7,30.64,30.65,78500.0,22.2481,22.2553,22.2119,22.2191,78500.0
2011-01-19 14:50:00,30.65,30.65,30.58,30.64,80700.0,22.2191,22.2191,22.1684,22.2119,80700.0
2011-01-19 15:00:00,30.64,30.65,30.55,30.55,114200.0,22.2119,22.2191,22.1466,22.1466,114200.0
2011-01-19 15:10:00,30.56,30.6,30.53,30.6,78600.0,22.1539,22.1829,22.1321,22.1829,78600.0
2011-01-19 15:20:00,30.6,30.6,30.52,30.56,99600.0,22.1829,22.1829,22.1249,22.1539,99600.0
2011-01-19 15:30:00,30.56,30.59,30.49,30.57,136900.0,22.1539,22.1756,22.1031,22.1611,136900.0
2011-01-19 15:40:00,30.58,30.6,30.55,30.6,181100.0,22.1684,22.1829,22.1466,22.1829,181100.0
2011-01-19 15:50:00,30.59,30.6,30.54,30.57,299400.0,22.1756,22.1829,22.1394,22.1611,299400.0
2011-01-20 09:30:00,30.56,30.84,30.56,30.71,284100.0,22.1539,22.3568,22.1539,22.2626,284100.0
2011-01-20 09:40:00,30.72,30.89,30.61,30.84,238200.0,22.2698,22.3931,22.1901,22.3568,238200.0
2011-01-20 09:50:00,30.84,30.98,30.81,30.96,89800.0,22.3568,22.4583,22.3351,22.4438,89800.0
2011-01-20 10:00:00,30.95,30.99,30.91,30.97,213800.0,22.4366,22.4656,22.4076,22.4511,213800.0
2011-01-20 10:10:00,30.98,31.03,30.88,30.92,206900.0,22.4583,22.4946,22.3858,22.4148,206900.0
2011-01-20 10:20:00,30.92,31.08,30.92,31.05,313600.0,22.4148,22.5308,22.4148,22.5091,313600.0
2011-01-20 10:30:00,31.05,31.06,30.97,31.02,184400.0,22.5091,22.5163,22.4511,22.4873,184400.0
2011-01-20 10:40:00,31.02,31.06,30.98,30.99,218400.0,22.4873,22.5163,22.4583,22.4656,218400.0
2011-01-20 10:50:00,30.99,31.01,30.93,30.99,121400.0,22.4656,22.4801,22.4221,22.4656,121400.0
2011-01-20 11:00:00,30.99,31.09,30.95,31.06,243300.0,22.4656,22.5381,22.4366,22.5163,243300.0
2011-01-20 11:10:00,31.06,31.06,30.99,31.01,87200.0,22.5163,22.5163,22.4656,22.4801,87200.0
2011-01-20 11:20:00,31.02,31.02,30.95,30.97,79400.0,22.4873,22.4873,22.4366,22.4511,79400.0
2011-01-20 11:30:00,30.96,30.99,30.95,30.96,120500.0,22.4438,22.4656,22.4366,22.4438,120500.0
2011-01-20 11:40:00,30.96,31.07,30.96,31.06,105900.0,22.4438,22.5236,22.4438,22.5163,105900.0
2011-01-20 11:50:00,31.06,31.07,31.04,31.05,51400.0,22.5163,22.5236,22.5018,22.5091,51400.0
2011-01-20 12:00:00,31.05,31.16,31.04,31.16,172300.0,22.5091,22.5888,22.5018,22.5888,172300.0
2011-01-20 12:10:00,31.15,31.24,31.14,31.24,180700.0,22.5816,22.6468,22.5743,22.6468,180700.0
2011-01-20 12:20:00,31.24,31.29,31.22,31.28,117600.0,22.6468,22.6831,22.6323,22.6758,117600.0
2011-01-20 12:30:00,31.28,31.34,31.28,31.33,120700.0,22.6758,22.7193,22.6758,22.7121,120700.0
2011-01-20 12:40:00,31.33,31.34,31.25,31.27,173700.0,22.7121,22.7193,22.6541,22.6686,173700.0
2011-01-20 12:50:00,31.28,31.37,31.26,31.27,117800.0,22.6758,22.7411,22.6613,22.6686,117800.0
2011-01-20 13:00:00,31.27,31.29,31.23,31.24,128800.0,22.6686,22.6831,22.6396,22.6468,128800.0
2011-01-20 13:10:00,31.24,31.24,31.19,31.24,168700.0,22.6468,22.6468,22.6106,22.6468,168700.0
2011-01-20 13:20:00,31.24,31.28,31.22,31.28,76500.0,22.6468,22.6758,22.6323,22.6758,76500.0
2011-01-20 13:30:00,31.27,31.32,31.27,31.32,53200.0,22.6686,22.7048,22.6686,22.7048,53200.0
2011-01-20 13:40:00,31.32,31.33,31.27,31.33,100300.0,22.7048,22.7121,22.6686,22.7121,100300.0
2011-01-20 13:50:00,31.33,31.46,31.32,31.45,142700.0,22.7121,22.8063,22.7048,22.799,142700.0
2011-01-20 14:00:00,31.45,31.47,31.37,31.4,129900.0,22.799,22.8135,22.7411,22.7628,129900.0
2011-01-20 14:10:00,31.41,31.5,31.41,31.43,221900.0,22.7701,22.8353,22.7701,22.7845,221900.0
2011-01-20 14:20:00,31.44,31.47,31.37,31.41,157300.0,22.7918,22.8135,22.7411,22.7701,157300.0
2011-01-20 14:30:00,31.42,31.45,31.4,31.41,121500.0,22.7773,22.799,22.7628,22.7701,121500.0
2011-01-20 14:40:00,31.4,31.45,31.4,31.41,94900.0,22.7628,22.799,22.7628,22.7701,94900.0
2011-01-20 14:50:00,31.41,31.44,31.41,31.42,93600.0,22.7701,22.7918,22.7701,22.7773,93600.0
2011-01-20 15:00:00,31.43,31.43,31.36,31.37,99800.0,22.7845,22.7845,22.7338,22.7411,99800.0
2011-01-20 15:10:00,31.37,31.38,31.31,31.32,155700.0,22.7411,22.7483,22.6976,22.7048,155700.0
2011-01-20 15:20:00,31.31,31.33,31.24,31.26,167500.0,22.6976,22.7121,22.6468,22.6613,167500.0
2011-01-20 15:30:00,31.27,31.32,31.24,31.31,326500.0,22.6686,22.7048,22.6468,22.6976,326500.0
2011-01-20 15:40:00,31.31,31.34,31.24,31.26,324300.0,22.6976,22.7193,22.6468,22.6613,324300.0
2011-01-20 15:50:00,31.26,31.32,31.22,31.32,506000.0,22.6613,22.7048,22.6323,22.7048,506000.0
2011-01-21 09:30:00,31.42,31.58,31.15,31.22,666800.0,22.7773,22.8933,22.5816,22.6323,666800.0
2011-01-21 09:40:00,31.22,31.31,31.18,31.3,118800.0,22.6323,22.6976,22.6033,22.6903,118800.0
2011-01-21 09:50:00,31.29,31.35,31.24,31.32,114700.0,22.6831,22.7266,22.6468,22.7048,114700.0
2011-01-21 10:00:00,31.32,31.34,31.2,31.2,97800.0,22.7048,22.7193,22.6178,22.6178,97800.0
2011-01-21 10:10:00,31.19,31.2,31.07,31.08,157200.0,22.6106,22.6178,22.5236,22.5308,157200.0
2011-01-21 10:20:00,31.07,31.14,31.07,31.13,109000.0,22.5236,22.5743,22.5236,22.5671,109000.0
2011-01-21 10:30:00,31.13,31.17,31.1,31.16,142300.0,22.5671,22.5961,22.5453,22.5888,142300.0
2011-01-21 10:40:00,31.16,31.19,31.12,31.12,111200.0,22.5888,22.6106,22.5598,22.5598,111200.0
2011-01-21 10:50:00,31.12,31.2,31.11,31.2,90300.0,22.5598,22.6178,22.5526,22.6178,90300.0
2011-01-21 11:00:00,31.19,31.23,31.16,31.16,71500.0,22.6106,22.6396,22.5888,22.5888,71500.0
2011-01-21 11:10:00,31.15,31.18,31.14,31.16,26200.0,22.5816,22.6033,22.5743,22.5888,26200.0
2011-01-21 11:20:00,31.16,31.22,31.16,31.22,21600.0,22.5888,22.6323,22.5888,22.6323,21600.0
2011-01-21 11:30:00,31.22,31.23,31.18,31.18,24600.0,22.6323,22.6396,22.6033,22.6033,24600.0
2011-01-21 11:40:00,31.19,31.23,31.18,31.23,58700.0,22.6106,22.6396,22.6033,22.6396,58700.0
2011-01-21 11:50:00,31.24,31.34,31.23,31.34,65800.0,22.6468,22.7193,22.6396,22.7193,65800.0
2011-01-21 12:00:00,31.33,31.39,31.31,31.38,51500.0,22.7121,22.7556,22.6976,22.7483,51500.0
2011-01-21 12:10:00,31.38,31.42,31.36,31.42,47900.0,22.7483,22.7773,22.7338,22.7773,47900.0
2011-01-21 12:20:00,31.41,31.47,31.41,31.47,84200.0,22.7701,22.8135,22.7701,22.8135,84200.0
2011-01-21 12:30:00,31.46,31.47,31.41,31.43,108000.0,22.8063,22.8135,22.7701,22.7845,108000.0
2011-01-21 12:40:00,31.43,31.43,31.34,31.36,66900.0,22.7845,22.7845,22.7193,22.7338,66900.0
2011-01-21 12:50:00,31.35,31.39,31.33,31.39,26400.0,22.7266,22.7556,22.7121,22.7556,26400.0
2011-01-21 13:00:00,31.38,31.39,31.32,31.32,30500.0,22.7483,22.7556,22.7048,22.7048,30500.0
2011-01-21 13:10:00,31.33,31.41,31.32,31.4,50700.0,22.7121,22.7701,22.7048,22.7628,50700.0
2011-01-21 13:20:00,31.4,31.41,31.38,31.4,34600.0,22.7628,22.7701,22.7483,22.7628,34600.0
2011-01-21 13:30:00,31.4,31.43,31.39,31.4,39300.0,22.7628,22.7845,22.7556,22.7628,39300.0
2011-01-21 13:40:00,31.4,31.41,31.4,31.4,24900.0,22.7628,22.7701,22.7628,22.7628,24900.0
2011-01-21 13:50:00,31.4,31.42,31.4,31.42,36500.0,22.7628,22.7773,22.7628,22.7773,36500.0
2011-01-21 14:00:00,31.42,31.44,31.4,31.41,41100.0,22.7773,22.7918,22.7628,22.7701,41100.0
2011-01-21 14:10:00,31.41,31.43,31.4,31.4,30900.0,22.7701,22.7845,22.7628,22.7628,30900.0
2011-01-21 14:20:00,31.4,31.41,31.36,31.36,41400.0,22.7628,22.7701,22.7338,22.7338,41400.0
2011-01-21 14:30:00,31.36,31.43,31.36,31.42,68300.0,22.7338,22.7845,22.7338,22.7773,68300.0
2011-01-21 14:40:00,31.42,31.43,31.38,31.38,68500.0,22.7773,22.7845,22.7483,22.7483,68500.0
2011-01-21 14:50:00,31.38,31.42,31.38,31.38,67100.0,22.7483,22.7773,22.7483,22.7483,67100.0
2011-01-21 15:00:00,31.39,31.4,31.36,31.38,64600.0,22.7556,22.7628,22.7338,22.7483,64600.0
2011-01-21 15:10:00,31.38,31.39,31.35,31.36,82300.0,22.7483,22.7556,22.7266,22.7338,82300.0
2011-01-21 15:20:00,31.36,31.43,31.35,31.41,117300.0,22.7338,22.7845,22.7266,22.7701,117300.0
2011-01-21 15:30:00,31.41,31.42,31.34,31.39,244800.0,22.7701,22.7773,22.7193,22.7556,244800.0
2011-01-21 15:40:00,31.39,31.43,31.35,31.35,135100.0,22.7556,22.7845,22.7266,22.7266,135100.0
2011-01-21 15:50:00,31.36,31.37,31.31,31.35,319700.0,22.7338,22.7411,22.6976,22.7266,319700.0
2011-01-24 09:30:00,31.34,31.4,31.26,31.28,94700.0,22.7193,22.7628,22.6613,22.6758,94700.0
2011-01-24 09:40:00,31.27,31.42,31.27,31.39,118300.0,22.6686,22.7773,22.6686,22.7556,118300.0
2011-01-24 09:50:00,31.39,31.4,31.34,31.36,59200.0,22.7556,22.7628,22.7193,22.7338,59200.0
2011-01-24 10:00:00,31.37,31.38,31.31,31.34,72700.0,22.7411,22.7483,22.6976,22.7193,72700.0
2011-01-24 10:10:00,31.34,31.4,31.34,31.36,63900.0,22.7193,22.7628,22.7193,22.7338,63900.0
2011-01-24 10:20:00,31.35,31.39,31.33,31.38,67200.0,22.7266,22.7556,22.7121,22.7483,67200.0
2011-01-24 10:30:00,31.39,31.46,31.35,31.4,99000.0,22.7556,22.8063,22.7266,22.7628,99000.0
2011-01-24 10:40:00,31.4,31.46,31.4,31.43,40300.0,22.7628,22.8063,22.7628,22.7845,40300.0
2011-01-24 10:50:00,31.42,31.48,31.42,31.44,48000.0,22.7773,22.8208,22.7773,22.7918,48000.0
2011-01-24 11:00:00,31.44,31.49,31.42,31.42,65500.0,22.7918,22.828,22.7773,22.7773,65500.0
2011-01-24 11:10:00,31.42,31.43,31.34,31.42,205000.0,22.7773,22.7845,22.7193,22.7773,205000.0
2011-01-24 11:20:00,31.42,31.42,31.34,31.38,87600.0,22.7773,22.7773,22.7193,22.7483,87600.0
2011-01-24 11:30:00,31.38,31.41,31.33,31.33,50000.0,22.7483,22.7701,22.7121,22.7121,50000.0
2011-01-24 11:40:00,31.33,31.41,31.33,31.4,42500.0,22.7121,22.7701,22.7121,22.7628,42500.0
2011-01-24 11:50:00,31.4,31.41,31.33,31.35,53900.0,22.7628,22.7701,22.7121,22.7266,53900.0
2011-01-24 12:00:00,31.35,31.41,31.35,31.4,84100.0,22.7266,22.7701,22.7266,22.7628,84100.0
2011-01-24 12:10:00,31.39,31.4,31.3,31.33,55700.0,22.7556,22.7628,22.6903,22.7121,55700.0
2011-01-24 12:20:00,31.33,31.33,31.28,31.29,110400.0,22.7121,22.7121,22.6758,22.6831,110400.0
2011-01-24 12:30:00,31.3,31.35,31.29,31.35,41600.0,22.6903,22.7266,22.6831,22.7266,41600.0
2011-01-24 12:40:00,31.35,31.35,31.29,31.31,42900.0,22.7266,22.7266,22.6831,22.6976,42900.0
2011-01-24 12:50:00,31.31,31.31,31.24,31.25,87400.0,22.6976,22.6976,22.6468,22.6541,87400.0
2011-01-24 13:00:00,31.24,31.27,31.23,31.27,58400.0,22.6468,22.6686,22.6396,22.6686,58400.0
2011-01-24 13:10:00,31.26,31.26,31.24,31.25,32600.0,22.6613,22.6613,22.6468,22.6541,32600.0
2011-01-24 13:20:00,31.25,31.25,31.17,31.17,103700.0,22.6541,22.6541,22.5961,22.5961,103700.0
2011-01-24 13:30:00,31.17,31.19,31.15,31.16,64800.0,22.5961,22.6106,22.5816,22.5888,64800.0
2011-01-24 13:40:00,31.16,31.26,31.15,31.25,61100.0,22.5888,22.6613,22.5816,22.6541,61100.0
2011-01-24 13:50:00,31.26,31.26,31.21,31.25,43200.0,22.6613,22.6613,22.6251,22.6541,43200.0
2011-01-24 14:00:00,31.24,31.25,31.23,31.24,37400.0,22.6468,22.6541,22.6396,22.6468,37400.0
2011-01-24 14:10:00,31.23,31.27,31.23,31.24,82500.0,22.6396,22.6686,22.6396,22.6468,82500.0
2011-01-24 14:20:00,31.24,31.29,31.22,31.28,81300.0,22.6468,22.6831,22.6323,22.6758,81300.0
2011-01-24 14:30:00,31.28,31.33,31.25,31.25,73200.0,22.6758,22.7121,22.6541,22.6541,73200.0
2011-01-24 14:40:00,31.25,31.26,31.22,31.23,49300.0,22.6541,22.6613,22.6323,22.6396,49300.0
2011-01-24 14:50:00,31.23,31.23,31.14,31.15,96000.0,22.6396,22.6396,22.5743,22.5816,96000.0
2011-01-24 15:00:00,31.15,31.18,31.13,31.17,82200.0,22.5816,22.6033,22.5671,22.5961,82200.0
2011-01-24 15:10:00,31.17,31.17,31.11,31.14,76500.0,22.5961,22.5961,22.5526,22.5743,76500.0
2011-01-24 15:20:00,31.14,31.16,31.1,31.15,65800.0,22.5743,22.5888,22.5453,22.5816,65800.0
2011-01-24 15:30:00,31.15,31.26,31.15,31.21,126400.0,22.5816,22.6613,22.5816,22.6251,126400.0
2011-01-24 15:40:00,31.21,31.28,31.21,31.25,178700.0,22.6251,22.6758,22.6251,22.6541,178700.0
2011-01-24 15:50:00,31.25,31.3,31.24,31.29,175600.0,22.6541,22.6903,22.6468,22.6831,175600.0
2011-01-25 09:30:00,31.26,31.96,31.26,31.85,513000.0,22.6613,23.1688,22.6613,23.089,513000.0
2011-01-25 09:40:00,31.86,32.02,31.78,31.99,328100.0,23.0963,23.2123,23.0383,23.1905,328100.0
2011-01-25 09:50:00,31.99,32.3,31.99,32.14,473800.0,23.1905,23.4152,23.1905,23.2992,473800.0
2011-01-25 10:00:00,32.15,32.21,31.95,32.0,540400.0,23.3065,23.35,23.1615,23.1978,540400.0
2011-01-25 10:10:00,32.0,32.05,31.95,31.97,207400.0,23.1978,23.234,23.1615,23.176,207400.0
2011-01-25 10:20:00,31.98,32.07,31.94,32.05,173700.0,23.1833,23.2485,23.1543,23.234,173700.0
2011-01-25 10:30:00,32.04,32.11,31.99,32.01,228200.0,23.2268,23.2775,23.1905,23.205,228200.0
2011-01-25 10:40:00,32.02,32.05,31.99,32.01,212900.0,23.2123,23.234,23.1905,23.205,212900.0
2011-01-25 10:50:00,32.01,32.04,31.97,32.0,106000.0,23.205,23.2268,23.176,23.1978,106000.0
2011-01-25 11:00:00,32.0,32.0,31.96,31.96,68200.0,23.1978,23.1978,23.1688,23.1688,68200.0
2011-01-25 11:10:00,31.96,32.02,31.91,32.02,180900.0,23.1688,23.2123,23.1325,23.2123,180900.0
2011-01-25 11:20:00,32.02,32.02,31.81,31.86,229300.0,23.2123,23.2123,23.06,23.0963,229300.0
2011-01-25 11:30:00,31.86,31.96,31.81,31.93,122400.0,23.0963,23.1688,23.06,23.147,122400.0
2011-01-25 11:40:00,31.93,32.0,31.89,31.98,88600.0,23.147,23.1978,23.118,23.1833,88600.0
2011-01-25 11:50:00,31.97,31.99,31.97,31.98,35500.0,23.176,23.1905,23.176,23.1833,35500.0
2011-01-25 12:00:00,31.97,32.0,31.97,31.99,57900.0,23.176,23.1978,23.176,23.1905,57900.0
2011-01-25 12:10:00,31.99,32.01,31.96,31.96,126000.0,23.1905,23.205,23.1688,23.1688,126000.0
2011-01-25 12:20:00,31.96,32.01,31.96,32.0,89300.0,23.1688,23.205,23.1688,23.1978,89300.0
2011-01-25 12:30:00,32.0,32.0,31.95,31.99,69300.0,23.1978,23.1978,23.1615,23.1905,69300.0
2011-01-25 12:40:00,31.99,32.0,31.99,32.0,26600.0,23.1905,23.1978,23.1905,23.1978,26600.0
2011-01-25 12:50:00,31.99,32.0,31.95,31.95,55900.0,23.1905,23.1978,23.1615,23.1615,55900.0
2011-01-25 13:00:00,31.96,32.0,31.95,31.99,47400.0,23.1688,23.1978,23.1615,23.1905,47400.0
2011-01-25 13:10:00,31.98,31.99,31.98,31.99,19700.0,23.1833,23.1905,23.1833,23.1905,19700.0
2011-01-25 13:20:00,31.99,31.99,31.95,31.95,85500.0,23.1905,23.1905,23.1615,23.1615,85500.0
2011-01-25 13:30:00,31.96,31.98,31.95,31.98,55800.0,23.1688,23.1833,23.1615,23.1833,55800.0
2011-01-25 13:40:00,31.98,32.0,31.97,32.0,74400.0,23.1833,23.1978,23.176,23.1978,74400.0
2011-01-25 13:50:00,32.0,32.0,31.97,31.99,46500.0,23.1978,23.1978,23.176,23.1905,46500.0
2011-01-25 14:00:00,31.98,31.98,31.95,31.98,103400.0,23.1833,23.1833,23.1615,23.1833,103400.0
2011-01-25 14:10:00,31.98,31.98,31.89,31.89,110100.0,23.1833,23.1833,23.118,23.118,110100.0
2011-01-25 14:20:00,31.9,31.9,31.77,31.81,91300.0,23.1253,23.1253,23.031,23.06,91300.0
2011-01-25 14:30:00,31.81,31.81,31.75,31.8,98900.0,23.06,23.06,23.0165,23.0528,98900.0
2011-01-25 14:40:00,31.8,31.82,31.76,31.76,114400.0,23.0528,23.0673,23.0238,23.0238,114400.0
2011-01-25 14:50:00,31.77,31.81,31.75,31.8,65600.0,23.031,23.06,23.0165,23.0528,65600.0
2011-01-25 15:00:00,31.8,31.85,31.79,31.84,219500.0,23.0528,23.089,23.0455,23.0818,219500.0
2011-01-25 15:10:00,31.84,31.93,31.82,31.93,212700.0,23.0818,23.147,23.0673,23.147,212700.0
2011-01-25 15:20:00,31.93,31.93,31.88,31.9,213000.0,23.147,23.147,23.1108,23.1253,213000.0
2011-01-25 15:30:00,31.9,31.9,31.84,31.84,184300.0,23.1253,23.1253,23.0818,23.0818,184300.0
2011-01-25 15:40:00,31.85,31.89,31.82,31.84,411200.0,23.089,23.118,23.0673,23.0818,411200.0
2011-01-25 15:50:00,31.83,31.84,31.76,31.8,707700.0,23.0745,23.0818,23.0238,23.0528,707700.0
2011-01-26 09:30:00,31.82,31.94,31.81,31.84,123700.0,23.0673,23.1543,23.06,23.0818,123700.0
2011-01-26 09:40:00,31.84,31.84,31.72,31.74,126100.0,23.0818,23.0818,22.9948,23.0093,126100.0
2011-01-26 09:50:00,31.73,31.81,31.63,31.79,120200.0,23.002,23.06,22.9295,23.0455,120200.0
2011-01-26 10:00:00,31.78,31.88,31.76,31.84,94400.0,23.0383,23.1108,23.0238,23.0818,94400.0
2011-01-26 10:10:00,31.83,31.89,31.78,31.85,106700.0,23.0745,23.118,23.0383,23.089,106700.0
2011-01-26 10:20:00,31.85,31.91,31.83,31.88,51200.0,23.089,23.1325,23.0745,23.1108,51200.0
2011-01-26 10:30:00,31.89,31.89,31.73,31.76,80400.0,23.118,23.118,23.002,23.0238,80400.0
2011-01-26 10:40:00,31.76,31.85,31.76,31.78,42900.0,23.0238,23.089,23.0238,23.0383,42900.0
2011-01-26 10:50:00,31.78,31.86,31.77,31.84,57600.0,23.0383,23.0963,23.031,23.0818,57600.0
2011-01-26 11:00:00,31.83,31.84,31.77,31.79,34800.0,23.0745,23.0818,23.031,23.0455,34800.0
2011-01-26 11:10:00,31.79,31.81,31.76,31.79,107600.0,23.0455,23.06,23.0238,23.0455,107600.0
2011-01-26 11:20:00,31.79,31.8,31.69,31.72,78200.0,23.0455,23.0528,22.973,22.9948,78200.0
2011-01-26 11:30:00,31.72,31.76,31.69,31.69,44100.0,22.9948,23.0238,22.973,22.973,44100.0
2011-01-26 11:40:00,31.69,31.76,31.69,31.75,37200.0,22.973,23.0238,22.973,23.0165,37200.0
2011-01-26 11:50:00,31.76,31.76,31.71,31.72,36400.0,23.0238,23.0238,22.9875,22.9948,36400.0
2011-01-26 12:00:00,31.72,31.76,31.69,31.75,50700.0,22.9948,23.0238,22.973,23.0165,50700.0
2011-01-26 12:10:00,31.75,31.75,31.7,31.71,56900.0,23.0165,23.0165,22.9803,22.9875,56900.0
2011-01-26 12:20:00,31.71,31.75,31.7,31.75,34800.0,22.9875,23.0165,22.9803,23.0165,34800.0
2011-01-26 12:30:00,31.76,31.77,31.75,31.75,34300.0,23.0238,23.031,23.0165,23.0165,34300.0
2011-01-26 12:40:00,31.75,31.76,31.73,31.75,52200.0,23.0165,23.0238,23.002,23.0165,52200.0
2011-01-26 12:50:00,31.75,31.75,31.7,31.7,76800.0,23.0165,23.0165,22.9803,22.9803,76800.0
2011-01-26 13:00:00,31.71,31.71,31.68,31.71,36800.0,22.9875,22.9875,22.9658,22.9875,36800.0
2011-01-26 13:10:00,31.7,31.73,31.69,31.7,29500.0,22.9803,23.002,22.973,22.9803,29500.0
2011-01-26 13:20:00,31.7,31.71,31.68,31.7,35500.0,22.9803,22.9875,22.9658,22.9803,35500.0
2011-01-26 13:30:00,31.7,31.71,31.65,31.68,61700.0,22.9803,22.9875,22.944,22.9658,61700.0
2011-01-26 13:40:00,31.68,31.71,31.68,31.71,32900.0,22.9658,22.9875,22.9658,22.9875,32900.0
2011-01-26 13:50:00,31.71,31.73,31.69,31.69,36800.0,22.9875,23.002,22.973,22.973,36800.0
2011-01-26 14:00:00,31.69,31.75,31.68,31.75,50200.0,22.973,23.0165,22.9658,23.0165,50200.0
2011-01-26 14:10:00,31.75,31.84,31.74,31.79,84600.0,23.0165,23.0818,23.0093,23.0455,84600.0
2011-01-26 14:20:00,31.79,31.79,31.69,31.72,98200.0,23.0455,23.0455,22.973,22.9948,98200.0
2011-01-26 14:30:00,31.72,31.78,31.71,31.78,89300.0,22.9948,23.0383,22.9875,23.0383,89300.0
2011-01-26 14:40:00,31.78,31.86,31.77,31.78,103500.0,23.0383,23.0963,23.031,23.0383,103500.0
2011-01-26 14:50:00,31.79,31.84,31.75,31.84,98800.0,23.0455,23.0818,23.0165,23.0818,98800.0
2011-01-26 15:00:00,31.83,31.85,31.77,31.78,104500.0,23.0745,23.089,23.031,23.0383,104500.0
2011-01-26 15:10:00,31.78,31.78,31.69,31.71,151300.0,23.0383,23.0383,22.973,22.9875,151300.0
2011-01-26 15:20:00,31.71,31.78,31.71,31.76,112600.0,22.9875,23.0383,22.9875,23.0238,112600.0
2011-01-26 15:30:00,31.76,31.77,31.7,31.7,118600.0,23.0238,23.031,22.9803,22.9803,118600.0
2011-01-26 15:40:00,31.7,31.81,31.7,31.78,229100.0,22.9803,23.06,22.9803,23.0383,229100.0
2011-01-26 15:50:00,31.78,31.8,31.67,31.67,376100.0,23.0383,23.0528,22.9585,22.9585,376100.0
2011-01-27 09:30:00,31.72,31.8,31.6,31.79,112400.0,22.9948,23.0528,22.9078,23.0455,112400.0
2011-01-27 09:40:00,31.8,31.8,31.71,31.75,54100.0,23.0528,23.0528,22.9875,23.0165,54100.0
2011-01-27 09:50:00,31.76,31.89,31.76,31.89,56800.0,23.0238,23.118,23.0238,23.118,56800.0
2011-01-27 10:00:00,31.89,31.92,31.82,31.82,118100.0,23.118,23.1398,23.0673,23.0673,118100.0
2011-01-27 10:10:00,31.83,31.87,31.81,31.85,60600.0,23.0745,23.1035,23.06,23.089,60600.0
2011-01-27 10:20:00,31.86,31.9,31.81,31.85,212500.0,23.0963,23.1253,23.06,23.089,212500.0
2011-01-27 10:30:00,31.84,31.9,31.83,31.87,68100.0,23.0818,23.1253,23.0745,23.1035,68100.0
2011-01-27 10:40:00,31.87,31.9,31.79,31.84,117900.0,23.1035,23.1253,23.0455,23.0818,117900.0
2011-01-27 10:50:00,31.84,31.85,31.82,31.85,65600.0,23.0818,23.089,23.0673,23.089,65600.0
2011-01-27 11:00:00,31.84,31.85,31.76,31.78,73300.0,23.0818,23.089,23.0238,23.0383,73300.0
2011-01-27 11:10:00,31.78,31.81,31.78,31.79,63300.0,23.0383,23.06,23.0383,23.0455,63300.0
2011-01-27 11:20:00,31.79,31.8,31.74,31.76,72900.0,23.0455,23.0528,23.0093,23.0238,72900.0
2011-01-27 11:30:00,31.75,31.79,31.74,31.78,38800.0,23.0165,23.0455,23.0093,23.0383,38800.0
2011-01-27 11:40:00,31.78,31.78,31.74,31.74,32800.0,23.0383,23.0383,23.0093,23.0093,32800.0
2011-01-27 11:50:00,31.75,31.78,31.73,31.77,38500.0,23.0165,23.0383,23.002,23.031,38500.0
2011-01-27 12:00:00,31.76,31.77,31.72,31.76,51000.0,23.0238,23.031,22.9948,23.0238,51000.0
2011-01-27 12:10:00,31.76,31.8,31.76,31.79,40200.0,23.0238,23.0528,23.0238,23.0455,40200.0
2011-01-27 12:20:00,31.8,31.82,31.77,31.82,107300.0,23.0528,23.0673,23.031,23.0673,107300.0
2011-01-27 12:30:00,31.82,31.83,31.8,31.81,30100.0,23.0673,23.0745,23.0528,23.06,30100.0
2011-01-27 12:40:00,31.81,31.84,31.81,31.82,27600.0,23.06,23.0818,23.06,23.0673,27600.0
2011-01-27 12:50:00,31.81,31.83,31.8,31.82,33300.0,23.06,23.0745,23.0528,23.0673,33300.0
2011-01-27 13:00:00,31.81,31.82,31.75,31.75,36800.0,23.06,23.0673,23.0165,23.0165,36800.0
2011-01-27 13:10:00,31.75,31.8,31.75,31.78,22600.0,23.0165,23.0528,23.0165,23.0383,22600.0
2011-01-27 13:20:00,31.77,31.77,31.74,31.75,43100.0,23.031,23.031,23.0093,23.0165,43100.0
2011-01-27 13:30:00,31.75,31.76,31.74,31.74,20900.0,23.0165,23.0238,23.0093,23.0093,20900.0
2011-01-27 13:40:00,31.74,31.79,31.74,31.78,26200.0,23.0093,23.0455,23.0093,23.0383,26200.0
2011-01-27 13:50:00,31.78,31.8,31.75,31.79,38600.0,23.0383,23.0528,23.0165,23.0455,38600.0
2011-01-27 14:00:00,31.8,31.8,31.76,31.79,38000.0,23.0528,23.0528,23.0238,23.0455,38000.0
2011-01-27 14:10:00,31.8,31.83,31.78,31.82,34800.0,23.0528,23.0745,23.0383,23.0673,34800.0
2011-01-27 14:20:00,31.83,31.83,31.77,31.78,45700.0,23.0745,23.0745,23.031,23.0383,45700.0
2011-01-27 14:30:00,31.77,31.83,31.76,31.82,63900.0,23.031,23.0745,23.0238,23.0673,63900.0
2011-01-27 14:40:00,31.81,31.85,31.8,31.83,52500.0,23.06,23.089,23.0528,23.0745,52500.0
2011-01-27 14:50:00,31.84,31.84,31.8,31.81,35200.0,23.0818,23.0818,23.0528,23.06,35200.0
2011-01-27 15:00:00,31.81,31.86,31.8,31.86,68900.0,23.06,23.0963,23.0528,23.0963,68900.0
2011-01-27 15:10:00,31.86,31.88,31.85,31.88,36900.0,23.0963,23.1108,23.089,23.1108,36900.0
2011-01-27 15:20:00,31.88,31.93,31.87,31.91,98600.0,23.1108,23.147,23.1035,23.1325,98600.0
2011-01-27 15:30:00,31.9,31.91,31.86,31.88,124600.0,23.1253,23.1325,23.0963,23.1108,124600.0
2011-01-27 15:40:00,31.88,31.91,31.84,31.9,107300.0,23.1108,23.1325,23.0818,23.1253,107300.0
2011-01-27 15:50:00,31.9,31.91,31.84,31.87,214100.0,23.1253,23.1325,23.0818,23.1035,214100.0
2011-01-28 09:30:00,31.8,31.89,31.75,31.88,107400.0,23.0528,23.118,23.0165,23.1108,107400.0
2011-01-28 09:40:00,31.88,32.0,31.87,31.96,134600.0,23.1108,23.1978,23.1035,23.1688,134600.0
2011-01-28 09:50:00,31.96,32.0,31.82,31.83,81900.0,23.1688,23.1978,23.0673,23.0745,81900.0
2011-01-28 10:00:00,31.84,31.84,31.6,31.6,229500.0,23.0818,23.0818,22.9078,22.9078,229500.0
2011-01-28 10:10:00,31.6,31.64,31.48,31.5,204100.0,22.9078,22.9368,22.8208,22.8353,204100.0
2011-01-28 10:20:00,31.51,31.56,31.47,31.54,76500.0,22.8425,22.8788,22.8135,22.8643,76500.0
2011-01-28 10:30:00,31.54,31.58,31.47,31.58,87000.0,22.8643,22.8933,22.8135,22.8933,87000.0
2011-01-28 10:40:00,31.59,31.63,31.54,31.6,86900.0,22.9005,22.9295,22.8643,22.9078,86900.0
2011-01-28 10:50:00,31.6,31.6,31.52,31.54,74300.0,22.9078,22.9078,22.8498,22.8643,74300.0
2011-01-28 11:00:00,31.54,31.54,31.47,31.51,83800.0,22.8643,22.8643,22.8135,22.8425,83800.0
2011-01-28 11:10:00,31.51,31.52,31.48,31.51,46200.0,22.8425,22.8498,22.8208,22.8425,46200.0
2011-01-28 11:20:00,31.52,31.53,31.4,31.4,70700.0,22.8498,22.857,22.7628,22.7628,70700.0
2011-01-28 11:30:00,31.41,31.41,31.3,31.39,98900.0,22.7701,22.7701,22.6903,22.7556,98900.0
2011-01-28 11:40:00,31.39,31.4,31.3,31.34,128900.0,22.7556,22.7628,22.6903,22.7193,128900.0
2011-01-28 11:50:00,31.34,31.34,31.23,31.28,151500.0,22.7193,22.7193,22.6396,22.6758,151500.0
2011-01-28 12:00:00,31.29,31.31,31.23,31.3,88000.0,22.6831,22.6976,22.6396,22.6903,88000.0
2011-01-28 12:10:00,31.31,31.32,31.26,31.27,43300.0,22.6976,22.7048,22.6613,22.6686,43300.0
2011-01-28 12:20:00,31.26,31.3,31.26,31.28,54300.0,22.6613,22.6903,22.6613,22.6758,54300.0
2011-01-28 12:30:00,31.27,31.3,31.26,31.29,49500.0,22.6686,22.6903,22.6613,22.6831,49500.0
2011-01-28 12:40:00,31.3,31.33,31.26,31.3,77000.0,22.6903,22.7121,22.6613,22.6903,77000.0
2011-01-28 12:50:00,31.31,31.33,31.29,31.32,71600.0,22.6976,22.7121,22.6831,22.7048,71600.0
2011-01-28 13:00:00,31.31,31.31,31.2,31.21,51400.0,22.6976,22.6976,22.6178,22.6251,51400.0
2011-01-28 13:10:00,31.2,31.24,31.2,31.21,41500.0,22.6178,22.6468,22.6178,22.6251,41500.0
2011-01-28 13:20:00,31.22,31.24,31.19,31.22,111400.0,22.6323,22.6468,22.6106,22.6323,111400.0
2011-01-28 13:30:00,31.22,31.27,31.22,31.25,115300.0,22.6323,22.6686,22.6323,22.6541,115300.0
2011-01-28 13:40:00,31.24,31.3,31.22,31.22,89300.0,22.6468,22.6903,22.6323,22.6323,89300.0
2011-01-28 13:50:00,31.23,31.35,31.23,31.35,156000.0,22.6396,22.7266,22.6396,22.7266,156000.0
2011-01-28 14:00:00,31.35,31.35,31.28,31.31,89900.0,22.7266,22.7266,22.6758,22.6976,89900.0
2011-01-28 14:10:00,31.31,31.33,31.27,31.31,76700.0,22.6976,22.7121,22.6686,22.6976,76700.0
2011-01-28 14:20:00,31.32,31.36,31.28,31.31,98500.0,22.7048,22.7338,22.6758,22.6976,98500.0
2011-01-28 14:30:00,31.31,31.33,31.28,31.28,95300.0,22.6976,22.7121,22.6758,22.6758,95300.0
2011-01-28 14:40:00,31.28,31.34,31.24,31.32,118700.0,22.6758,22.7193,22.6468,22.7048,118700.0
2011-01-28 14:50:00,31.33,31.35,31.22,31.28,125700.0,22.7121,22.7266,22.6323,22.6758,125700.0
2011-01-28 15:00:00,31.28,31.29,31.23,31.24,125900.0,22.6758,22.6831,22.6396,22.6468,125900.0
2011-01-28 15:10:00,31.24,31.29,31.21,31.22,95100.0,22.6468,22.6831,22.6251,22.6323,95100.0
2011-01-28 15:20:00,31.23,31.24,31.19,31.22,160100.0,22.6396,22.6468,22.6106,22.6323,160100.0
2011-01-28 15:30:00,31.22,31.24,31.17,31.2,148200.0,22.6323,22.6468,22.5961,22.6178,148200.0
2011-01-28 15:40:00,31.2,31.2,31.12,31.13,243900.0,22.6178,22.6178,22.5598,22.5671,243900.0
2011-01-28 15:50:00,31.13,31.18,31.11,31.16,403700.0,22.5671,22.6033,22.5526,22.5888,403700.0
2011-01-31 09:30:00,31.32,31.44,31.2,31.24,76000.0,22.7048,22.7918,22.6178,22.6468,76000.0
2011-01-31 09:40:00,31.24,31.36,31.16,31.22,150200.0,22.6468,22.7338,22.5888,22.6323,150200.0
2011-01-31 09:50:00,31.23,31.38,31.22,31.28,91700.0,22.6396,22.7483,22.6323,22.6758,91700.0
2011-01-31 10:00:00,31.27,31.38,31.24,31.3,71700.0,22.6686,22.7483,22.6468,22.6903,71700.0
2011-01-31 10:10:00,31.31,31.35,31.28,31.29,51100.0,22.6976,22.7266,22.6758,22.6831,51100.0
2011-01-31 10:20:00,31.3,31.3,31.28,31.3,38500.0,22.6903,22.6903,22.6758,22.6903,38500.0
2011-01-31 10:30:00,31.3,31.32,31.28,31.32,46200.0,22.6903,22.7048,22.6758,22.7048,46200.0
2011-01-31 10:40:00,31.33,31.35,31.31,31.34,35300.0,22.7121,22.7266,22.6976,22.7193,35300.0
2011-01-31 10:50:00,31.35,31.37,31.3,31.3,37600.0,22.7266,22.7411,22.6903,22.6903,37600.0
2011-01-31 11:00:00,31.31,31.37,31.31,31.32,34800.0,22.6976,22.7411,22.6976,22.7048,34800.0
2011-01-31 11:10:00,31.32,31.35,31.24,31.25,35200.0,22.7048,22.7266,22.6468,22.6541,35200.0
2011-01-31 11:20:00,31.25,31.25,31.16,31.16,71700.0,22.6541,22.6541,22.5888,22.5888,71700.0
2011-01-31 11:30:00,31.16,31.24,31.14,31.22,48400.0,22.5888,22.6468,22.5743,22.6323,48400.0
2011-01-31 11:40:00,31.22,31.28,31.21,31.25,31500.0,22.6323,22.6758,22.6251,22.6541,31500.0
2011-01-31 11:50:00,31.25,31.26,31.23,31.25,23000.0,22.6541,22.6613,22.6396,22.6541,23000.0
2011-01-31 12:00:00,31.24,31.25,31.19,31.23,78900.0,22.6468,22.6541,22.6106,22.6396,78900.0
2011-01-31 12:10:00,31.23,31.29,31.23,31.27,23200.0,22.6396,22.6831,22.6396,22.6686,23200.0
2011-01-31 12:20:00,31.28,31.36,31.27,31.36,39600.0,22.6758,22.7338,22.6686,22.7338,39600.0
2011-01-31 12:30:00,31.35,31.36,31.32,31.32,21200.0,22.7266,22.7338,22.7048,22.7048,21200.0
2011-01-31 12:40:00,31.32,31.32,31.22,31.23,63500.0,22.7048,22.7048,22.6323,22.6396,63500.0
2011-01-31 12:50:00,31.23,31.25,31.23,31.23,29000.0,22.6396,22.6541,22.6396,22.6396,29000.0
2011-01-31 13:00:00,31.24,31.3,31.23,31.27,55600.0,22.6468,22.6903,22.6396,22.6686,55600.0
2011-01-31 13:10:00,31.27,31.27,31.2,31.2,44000.0,22.6686,22.6686,22.6178,22.6178,44000.0
2011-01-31 13:20:00,31.2,31.22,31.18,31.18,24100.0,22.6178,22.6323,22.6033,22.6033,24100.0
2011-01-31 13:30:00,31.19,31.19,31.15,31.15,21500.0,22.6106,22.6106,22.5816,22.5816,21500.0
2011-01-31 13:40:00,31.15,31.17,31.14,31.17,39600.0,22.5816,22.5961,22.5743,22.5961,39600.0
2011-01-31 13:50:00,31.17,31.18,31.15,31.15,38700.0,22.5961,22.6033,22.5816,22.5816,38700.0
2011-01-31 14:00:00,31.16,31.18,31.11,31.11,62900.0,22.5888,22.6033,22.5526,22.5526,62900.0
2011-01-31 14:10:00,31.1,31.11,31.05,31.05,88300.0,22.5453,22.5526,22.5091,22.5091,88300.0
2011-01-31 14:20:00,31.06,31.09,31.03,31.04,88900.0,22.5163,22.5381,22.4946,22.5018,88900.0
2011-01-31 14:30:00,31.03,31.05,31.01,31.03,60600.0,22.4946,22.5091,22.4801,22.4946,60600.0
2011-01-31 14:40:00,31.04,31.05,31.02,31.02,40700.0,22.5018,22.5091,22.4873,22.4873,40700.0
2011-01-31 14:50:00,31.03,31.11,31.02,31.09,88900.0,22.4946,22.5526,22.4873,22.5381,88900.0
2011-01-31 15:00:00,31.1,31.17,31.1,31.1,100900.0,22.5453,22.5961,22.5453,22.5453,100900.0
2011-01-31 15:10:00,31.11,31.18,31.1,31.14,89500.0,22.5526,22.6033,22.5453,22.5743,89500.0
2011-01-31 15:20:00,31.14,31.14,31.08,31.08,51100.0,22.5743,22.5743,22.5308,22.5308,51100.0
2011-01-31 15:30:00,31.08,31.14,31.08,31.13,67700.0,22.5308,22.5743,22.5308,22.5671,67700.0
2011-01-31 15:40:00,31.13,31.16,31.08,31.09,196900.0,22.5671,22.5888,22.5308,22.5381,196900.0
2011-01-31 15:50:00,31.08,31.14,31.06,31.13,375100.0,22.5308,22.5743,22.5163,22.5671,375100.0
2011-02-01 09:30:00,31.41,31.47,31.26,31.37,155700.0,22.7701,22.8135,22.6613,22.7411,155700.0
2011-02-01 09:40:00,31.39,31.39,31.31,31.34,72000.0,22.7556,22.7556,22.6976,22.7193,72000.0
2011-02-01 09:50:00,31.35,31.45,31.34,31.41,62400.0,22.7266,22.799,22.7193,22.7701,62400.0
2011-02-01 10:00:00,31.42,31.48,31.33,31.38,101200.0,22.7773,22.8208,22.7121,22.7483,101200.0
2011-02-01 10:10:00,31.38,31.42,31.34,31.42,59600.0,22.7483,22.7773,22.7193,22.7773,59600.0
2011-02-01 10:20:00,31.42,31.51,31.42,31.5,108500.0,22.7773,22.8425,22.7773,22.8353,108500.0
2011-02-01 10:30:00,31.5,31.54,31.47,31.48,89300.0,22.8353,22.8643,22.8135,22.8208,89300.0
2011-02-01 10:40:00,31.47,31.54,31.47,31.54,72500.0,22.8135,22.8643,22.8135,22.8643,72500.0
2011-02-01 10:50:00,31.54,31.6,31.53,31.59,59500.0,22.8643,22.9078,22.857,22.9005,59500.0
2011-02-01 11:00:00,31.6,31.61,31.57,31.59,43100.0,22.9078,22.915,22.886,22.9005,43100.0
2011-02-01 11:10:00,31.58,31.65,31.57,31.65,45100.0,22.8933,22.944,22.886,22.944,45100.0
2011-02-01 11:20:00,31.65,31.68,31.64,31.65,70600.0,22.944,22.9658,22.9368,22.944,70600.0
2011-02-01 11:30:00,31.65,31.67,31.63,31.67,65500.0,22.944,22.9585,22.9295,22.9585,65500.0
2011-02-01 11:40:00,31.66,31.67,31.64,31.66,35100.0,22.9513,22.9585,22.9368,22.9513,35100.0
2011-02-01 11:50:00,31.66,31.71,31.65,31.66,52500.0,22.9513,22.9875,22.944,22.9513,52500.0
2011-02-01 12:00:00,31.66,31.67,31.62,31.65,33500.0,22.9513,22.9585,22.9223,22.944,33500.0
2011-02-01 12:10:00,31.66,31.72,31.64,31.71,42500.0,22.9513,22.9948,22.9368,22.9875,42500.0
2011-02-01 12:20:00,31.71,31.71,31.64,31.67,66000.0,22.9875,22.9875,22.9368,22.9585,66000.0
2011-02-01 12:30:00,31.67,31.71,31.67,31.69,41600.0,22.9585,22.9875,22.9585,22.973,41600.0
2011-02-01 12:40:00,31.69,31.71,31.69,31.7,30900.0,22.973,22.9875,22.973,22.9803,30900.0
2011-02-01 12:50:00,31.71,31.71,31.68,31.71,76100.0,22.9875,22.9875,22.9658,22.9875,76100.0
2011-02-01 13:00:00,31.7,31.71,31.65,31.65,48000.0,22.9803,22.9875,22.944,22.944,48000.0
2011-02-01 13:10:00,31.66,31.7,31.64,31.65,52300.0,22.9513,22.9803,22.9368,22.944,52300.0
2011-02-01 13:20:00,31.65,31.67,31.62,31.65,68700.0,22.944,22.9585,22.9223,22.944,68700.0
2011-02-01 13:30:00,31.65,31.68,31.65,31.68,17800.0,22.944,22.9658,22.944,22.9658,17800.0
2011-02-01 13:40:00,31.68,31.71,31.65,31.7,49000.0,22.9658,22.9875,22.944,22.9803,49000.0
2011-02-01 13:50:00,31.7,31.71,31.66,31.67,31600.0,22.9803,22.9875,22.9513,22.9585,31600.0
2011-02-01 14:00:00,31.68,31.76,31.67,31.76,52300.0,22.9658,23.0238,22.9585,23.0238,52300.0
2011-02-01 14:10:00,31.76,31.76,31.72,31.73,29400.0,23.0238,23.0238,22.9948,23.002,29400.0
2011-02-01 14:20:00,31.73,31.74,31.7,31.71,26700.0,23.002,23.0093,22.9803,22.9875,26700.0
2011-02-01 14:30:00,31.71,31.72,31.63,31.63,97000.0,22.9875,22.9948,22.9295,22.9295,97000.0
2011-02-01 14:40:00,31.63,31.66,31.6,31.61,79400.0,22.9295,22.9513,22.9078,22.915,79400.0
2011-02-01 14:50:00,31.61,31.61,31.54,31.59,196300.0,22.915,22.915,22.8643,22.9005,196300.0
2011-02-01 15:00:00,31.59,31.6,31.55,31.56,143800.0,22.9005,22.9078,22.8715,22.8788,143800.0
2011-02-01 15:10:00,31.55,31.64,31.55,31.64,49600.0,22.8715,22.9368,22.8715,22.9368,49600.0
2011-02-01 15:20:00,31.64,31.65,31.64,31.65,82800.0,22.9368,22.944,22.9368,22.944,82800.0
2011-02-01 15:30:00,31.65,31.65,31.62,31.64,69200.0,22.944,22.944,22.9223,22.9368,69200.0
2011-02-01 15:40:00,31.64,31.67,31.62,31.62,197400.0,22.9368,22.9585,22.9223,22.9223,197400.0
2011-02-01 15:50:00,31.62,31.64,31.58,31.59,441200.0,22.9223,22.9368,22.8933,22.9005,441200.0
2011-02-02 09:30:00,31.49,31.54,31.34,31.42,114400.0,22.828,22.8643,22.7193,22.7773,114400.0
2011-02-02 09:40:00,31.43,31.45,31.24,31.26,93000.0,22.7845,22.799,22.6468,22.6613,93000.0
2011-02-02 09:50:00,31.26,31.45,31.26,31.41,93000.0,22.6613,22.799,22.6613,22.7701,93000.0
2011-02-02 10:00:00,31.41,31.41,31.27,31.27,54400.0,22.7701,22.7701,22.6686,22.6686,54400.0
2011-02-02 10:10:00,31.28,31.31,31.26,31.3,77100.0,22.6758,22.6976,22.6613,22.6903,77100.0
2011-02-02 10:20:00,31.3,31.47,31.3,31.41,129500.0,22.6903,22.8135,22.6903,22.7701,129500.0
2011-02-02 10:30:00,31.42,31.46,31.37,31.37,69900.0,22.7773,22.8063,22.7411,22.7411,69900.0
2011-02-02 10:40:00,31.37,31.37,31.3,31.31,31100.0,22.7411,22.7411,22.6903,22.6976,31100.0
2011-02-02 10:50:00,31.3,31.39,31.3,31.37,34400.0,22.6903,22.7556,22.6903,22.7411,34400.0
2011-02-02 11:00:00,31.37,31.38,31.29,31.36,50200.0,22.7411,22.7483,22.6831,22.7338,50200.0
2011-02-02 11:10:00,31.36,31.41,31.33,31.4,34100.0,22.7338,22.7701,22.7121,22.7628,34100.0
2011-02-02 11:20:00,31.4,31.42,31.4,31.42,36800.0,22.7628,22.7773,22.7628,22.7773,36800.0
2011-02-02 11:30:00,31.41,31.42,31.34,31.34,36000.0,22.7701,22.7773,22.7193,22.7193,36000.0
2011-02-02 11:40:00,31.34,31.38,31.34,31.37,25900.0,22.7193,22.7483,22.7193,22.7411,25900.0
2011-02-02 11:50:00,31.36,31.39,31.34,31.38,27900.0,22.7338,22.7556,22.7193,22.7483,27900.0
2011-02-02 12:00:00,31.39,31.41,31.36,31.39,32800.0,22.7556,22.7701,22.7338,22.7556,32800.0
2011-02-02 12:10:00,31.38,31.4,31.38,31.38,9700.0,22.7483,22.7628,22.7483,22.7483,9700.0
2011-02-02 12:20:00,31.38,31.39,31.31,31.32,40500.0,22.7483,22.7556,22.6976,22.7048,40500.0
2011-02-02 12:30:00,31.32,31.37,31.32,31.35,69700.0,22.7048,22.7411,22.7048,22.7266,69700.0
2011-02-02 12:40:00,31.34,31.36,31.32,31.35,101900.0,22.7193,22.7338,22.7048,22.7266,101900.0
2011-02-02 12:50:00,31.35,31.36,31.31,31.35,37400.0,22.7266,22.7338,22.6976,22.7266,37400.0
2011-02-02 13:00:00,31.35,31.37,31.33,31.34,37900.0,22.7266,22.7411,22.7121,22.7193,37900.0
2011-02-02 13:10:00,31.33,31.34,31.3,31.32,35600.0,22.7121,22.7193,22.6903,22.7048,35600.0
2011-02-02 13:20:00,31.32,31.36,31.3,31.32,62100.0,22.7048,22.7338,22.6903,22.7048,62100.0
2011-02-02 13:30:00,31.33,31.35,31.31,31.31,21300.0,22.7121,22.7266,22.6976,22.6976,21300.0
2011-02-02 13:40:00,31.31,31.31,31.25,31.25,104000.0,22.6976,22.6976,22.6541,22.6541,104000.0
2011-02-02 13:50:00,31.25,31.26,31.22,31.23,64400.0,22.6541,22.6613,22.6323,22.6396,64400.0
2011-02-02 14:00:00,31.23,31.23,31.16,31.17,81200.0,22.6396,22.6396,22.5888,22.5961,81200.0
2011-02-02 14:10:00,31.16,31.18,31.08,31.13,176300.0,22.5888,22.6033,22.5308,22.5671,176300.0
2011-02-02 14:20:00,31.13,31.14,31.04,31.1,168900.0,22.5671,22.5743,22.5018,22.5453,168900.0
2011-02-02 14:30:00,31.11,31.13,31.1,31.11,50100.0,22.5526,22.5671,22.5453,22.5526,50100.0
2011-02-02 14:40:00,31.11,31.12,31.08,31.09,72500.0,22.5526,22.5598,22.5308,22.5381,72500.0
2011-02-02 14:50:00,31.1,31.16,31.09,31.15,96900.0,22.5453,22.5888,22.5381,22.5816,96900.0
2011-02-02 15:00:00,31.15,31.22,31.13,31.21,67900.0,22.5816,22.6323,22.5671,22.6251,67900.0
2011-02-02 15:10:00,31.21,31.21,31.13,31.15,120400.0,22.6251,22.6251,22.5671,22.5816,120400.0
2011-02-02 15:20:00,31.16,31.22,31.15,31.17,90100.0,22.5888,22.6323,22.5816,22.5961,90100.0
2011-02-02 15:30:00,31.16,31.16,31.11,31.14,79100.0,22.5888,22.5888,22.5526,22.5743,79100.0
2011-02-02 15:40:00,31.15,31.19,31.14,31.19,226000.0,22.5816,22.6106,22.5743,22.6106,226000.0
2011-02-02 15:50:00,31.19,31.21,31.11,31.14,322400.0,22.6106,22.6251,22.5526,22.5743,322400.0
2011-02-03 09:30:00,31.1,31.15,31.0,31.02,169200.0,22.5453,22.5816,22.4728,22.4873,169200.0
2011-02-03 09:40:00,31.01,31.02,30.9,30.9,65400.0,22.4801,22.4873,22.4003,22.4003,65400.0
2011-02-03 09:50:00,30.91,30.94,30.75,30.84,113000.0,22.4076,22.4293,22.2916,22.3568,113000.0
2011-02-03 10:00:00,30.85,30.89,30.71,30.76,74300.0,22.3641,22.3931,22.2626,22.2988,74300.0
2011-02-03 10:10:00,30.75,30.78,30.7,30.73,65600.0,22.2916,22.3133,22.2553,22.2771,65600.0
2011-02-03 10:20:00,30.73,30.97,30.73,30.97,85400.0,22.2771,22.4511,22.2771,22.4511,85400.0
2011-02-03 10:30:00,30.96,31.05,30.96,31.05,132100.0,22.4438,22.5091,22.4438,22.5091,132100.0
2011-02-03 10:40:00,31.05,31.14,31.04,31.13,92300.0,22.5091,22.5743,22.5018,22.5671,92300.0
2011-02-03 10:50:00,31.13,31.23,31.12,31.2,133400.0,22.5671,22.6396,22.5598,22.6178,133400.0
2011-02-03 11:00:00,31.2,31.25,31.18,31.24,102600.0,22.6178,22.6541,22.6033,22.6468,102600.0
2011-02-03 11:10:00,31.24,31.3,31.24,31.3,74400.0,22.6468,22.6903,22.6468,22.6903,74400.0
2011-02-03 11:20:00,31.3,31.36,31.29,31.35,92600.0,22.6903,22.7338,22.6831,22.7266,92600.0
2011-02-03 11:30:00,31.34,31.38,31.31,31.38,71400.0,22.7193,22.7483,22.6976,22.7483,71400.0
2011-02-03 11:40:00,31.37,31.41,31.35,31.4,92900.0,22.7411,22.7701,22.7266,22.7628,92900.0
2011-02-03 11:50:00,31.4,31.44,31.38,31.44,57300.0,22.7628,22.7918,22.7483,22.7918,57300.0
2011-02-03 12:00:00,31.43,31.48,31.41,31.41,90100.0,22.7845,22.8208,22.7701,22.7701,90100.0
2011-02-03 12:10:00,31.4,31.44,31.39,31.44,19700.0,22.7628,22.7918,22.7556,22.7918,19700.0
2011-02-03 12:20:00,31.44,31.47,31.43,31.44,18600.0,22.7918,22.8135,22.7845,22.7918,18600.0
2011-02-03 12:30:00,31.43,31.44,31.36,31.37,46600.0,22.7845,22.7918,22.7338,22.7411,46600.0
2011-02-03 12:40:00,31.37,31.39,31.35,31.36,62400.0,22.7411,22.7556,22.7266,22.7338,62400.0
2011-02-03 12:50:00,31.37,31.37,31.3,31.36,152000.0,22.7411,22.7411,22.6903,22.7338,152000.0
2011-02-03 13:00:00,31.36,31.36,31.31,31.36,64500.0,22.7338,22.7338,22.6976,22.7338,64500.0
2011-02-03 13:10:00,31.36,31.36,31.32,31.33,36500.0,22.7338,22.7338,22.7048,22.7121,36500.0
2011-02-03 13:20:00,31.34,31.34,31.33,31.33,20400.0,22.7193,22.7193,22.7121,22.7121,20400.0
2011-02-03 13:30:00,31.33,31.36,31.32,31.32,99200.0,22.7121,22.7338,22.7048,22.7048,99200.0
2011-02-03 13:40:00,31.32,31.34,31.29,31.34,52000.0,22.7048,22.7193,22.6831,22.7193,52000.0
2011-02-03 13:50:00,31.34,31.35,31.33,31.34,79100.0,22.7193,22.7266,22.7121,22.7193,79100.0
2011-02-03 14:00:00,31.34,31.34,31.29,31.31,132900.0,22.7193,22.7193,22.6831,22.6976,132900.0
2011-02-03 14:10:00,31.31,31.31,31.2,31.22,239100.0,22.6976,22.6976,22.6178,22.6323,239100.0
2011-02-03 14:20:00,31.21,31.22,31.17,31.18,698300.0,22.6251,22.6323,22.5961,22.6033,698300.0
2011-02-03 14:30:00,31.19,31.21,31.15,31.16,72400.0,22.6106,22.6251,22.5816,22.5888,72400.0
2011-02-03 14:40:00,31.15,31.17,31.15,31.16,56600.0,22.5816,22.5961,22.5816,22.5888,56600.0
2011-02-03 14:50:00,31.16,31.21,31.16,31.19,94500.0,22.5888,22.6251,22.5888,22.6106,94500.0
2011-02-03 15:00:00,31.2,31.25,31.19,31.22,212400.0,22.6178,22.6541,22.6106,22.6323,212400.0
2011-02-03 15:10:00,31.23,31.23,31.19,31.22,102200.0,22.6396,22.6396,22.6106,22.6323,102200.0
2011-02-03 15:20:00,31.22,31.22,31.19,31.21,75500.0,22.6323,22.6323,22.6106,22.6251,75500.0
2011-02-03 15:30:00,31.21,31.24,31.18,31.24,209100.0,22.6251,22.6468,22.6033,22.6468,209100.0
2011-02-03 15:40:00,31.24,31.25,31.23,31.25,100500.0,22.6468,22.6541,22.6396,22.6541,100500.0
2011-02-03 15:50:00,31.25,31.25,31.2,31.21,238200.0,22.6541,22.6541,22.6178,22.6251,238200.0
2011-02-04 09:30:00,31.31,31.32,31.11,31.13,122600.0,22.6976,22.7048,22.5526,22.5671,122600.0
2011-02-04 09:40:00,31.13,31.13,31.02,31.11,66500.0,22.5671,22.5671,22.4873,22.5526,66500.0
2011-02-04 09:50:00,31.12,31.27,31.07,31.26,91300.0,22.5598,22.6686,22.5236,22.6613,91300.0
2011-02-04 10:00:00,31.26,31.26,31.2,31.21,44600.0,22.6613,22.6613,22.6178,22.6251,44600.0
2011-02-04 10:10:00,31.22,31.22,31.16,31.22,92800.0,22.6323,22.6323,22.5888,22.6323,92800.0
2011-02-04 10:20:00,31.23,31.24,31.18,31.19,67300.0,22.6396,22.6468,22.6033,22.6106,67300.0
2011-02-04 10:30:00,31.18,31.23,31.18,31.21,106500.0,22.6033,22.6396,22.6033,22.6251,106500.0
2011-02-04 10:40:00,31.2,31.2,31.14,31.16,56400.0,22.6178,22.6178,22.5743,22.5888,56400.0
2011-02-04 10:50:00,31.17,31.22,31.09,31.2,104300.0,22.5961,22.6323,22.5381,22.6178,104300.0
2011-02-04 11:00:00,31.2,31.21,31.14,31.2,99900.0,22.6178,22.6251,22.5743,22.6178,99900.0
2011-02-04 11:10:00,31.2,31.25,31.19,31.25,31400.0,22.6178,22.6541,22.6106,22.6541,31400.0
2011-02-04 11:20:00,31.24,31.25,31.22,31.24,57500.0,22.6468,22.6541,22.6323,22.6468,57500.0
2011-02-04 11:30:00,31.24,31.25,31.23,31.25,111600.0,22.6468,22.6541,22.6396,22.6541,111600.0
2011-02-04 11:40:00,31.24,31.24,31.21,31.24,38500.0,22.6468,22.6468,22.6251,22.6468,38500.0
2011-02-04 11:50:00,31.24,31.24,31.22,31.23,26500.0,22.6468,22.6468,22.6323,22.6396,26500.0
2011-02-04 12:00:00,31.23,31.24,31.22,31.23,17600.0,22.6396,22.6468,22.6323,22.6396,17600.0
2011-02-04 12:10:00,31.23,31.23,31.21,31.22,35500.0,22.6396,22.6396,22.6251,22.6323,35500.0
2011-02-04 12:20:00,31.23,31.23,31.21,31.22,61900.0,22.6396,22.6396,22.6251,22.6323,61900.0
2011-02-04 12:30:00,31.23,31.24,31.22,31.23,15600.0,22.6396,22.6468,22.6323,22.6396,15600.0
2011-02-04 12:40:00,31.24,31.25,31.23,31.25,17600.0,22.6468,22.6541,22.6396,22.6541,17600.0
2011-02-04 12:50:00,31.25,31.25,31.24,31.25,15000.0,22.6541,22.6541,22.6468,22.6541,15000.0
2011-02-04 13:00:00,31.25,31.25,31.24,31.25,13100.0,22.6541,22.6541,22.6468,22.6541,13100.0
2011-02-04 13:10:00,31.25,31.25,31.24,31.25,28300.0,22.6541,22.6541,22.6468,22.6541,28300.0
2011-02-04 13:20:00,31.25,31.26,31.24,31.25,66300.0,22.6541,22.6613,22.6468,22.6541,66300.0
2011-02-04 13:30:00,31.25,31.25,31.24,31.25,27500.0,22.6541,22.6541,22.6468,22.6541,27500.0
2011-02-04 13:40:00,31.24,31.26,31.24,31.25,36400.0,22.6468,22.6613,22.6468,22.6541,36400.0
2011-02-04 13:50:00,31.25,31.25,31.24,31.24,20200.0,22.6541,22.6541,22.6468,22.6468,20200.0
2011-02-04 14:00:00,31.24,31.27,31.23,31.27,131700.0,22.6468,22.6686,22.6396,22.6686,131700.0
2011-02-04 14:10:00,31.27,31.29,31.27,31.29,52700.0,22.6686,22.6831,22.6686,22.6831,52700.0
2011-02-04 14:20:00,31.29,31.3,31.28,31.29,38400.0,22.6831,22.6903,22.6758,22.6831,38400.0
2011-02-04 14:30:00,31.29,31.3,31.29,31.29,82800.0,22.6831,22.6903,22.6831,22.6831,82800.0
2011-02-04 14:40:00,31.3,31.3,31.28,31.29,145600.0,22.6903,22.6903,22.6758,22.6831,145600.0
2011-02-04 14:50:00,31.28,31.29,31.28,31.28,50500.0,22.6758,22.6831,22.6758,22.6758,50500.0
2011-02-04 15:00:00,31.29,31.29,31.26,31.27,81700.0,22.6831,22.6831,22.6613,22.6686,81700.0
2011-02-04 15:10:00,31.27,31.28,31.26,31.28,39800.0,22.6686,22.6758,22.6613,22.6758,39800.0
2011-02-04 15:20:00,31.27,31.32,31.27,31.3,262600.0,22.6686,22.7048,22.6686,22.6903,262600.0
2011-02-04 15:30:00,31.31,31.32,31.29,31.31,185500.0,22.6976,22.7048,22.6831,22.6976,185500.0
2011-02-04 15:40:00,31.31,31.32,31.31,31.32,115600.0,22.6976,22.7048,22.6976,22.7048,115600.0
2011-02-04 15:50:00,31.32,31.35,31.31,31.34,458600.0,22.7048,22.7266,22.6976,22.7193,458600.0
2011-02-07 09:30:00,31.51,31.54,31.39,31.46,92500.0,22.8425,22.8643,22.7556,22.8063,92500.0
2011-02-07 09:40:00,31.48,31.53,31.44,31.49,148900.0,22.8208,22.857,22.7918,22.828,148900.0
2011-02-07 09:50:00,31.49,31.53,31.48,31.5,143700.0,22.828,22.857,22.8208,22.8353,143700.0
2011-02-07 10:00:00,31.51,31.51,31.42,31.43,116500.0,22.8425,22.8425,22.7773,22.7845,116500.0
2011-02-07 10:10:00,31.43,31.45,31.42,31.44,30900.0,22.7845,22.799,22.7773,22.7918,30900.0
2011-02-07 10:20:00,31.43,31.45,31.43,31.44,112900.0,22.7845,22.799,22.7845,22.7918,112900.0
2011-02-07 10:30:00,31.44,31.46,31.42,31.45,117100.0,22.7918,22.8063,22.7773,22.799,117100.0
2011-02-07 10:40:00,31.45,31.46,31.36,31.42,123800.0,22.799,22.8063,22.7338,22.7773,123800.0
2011-02-07 10:50:00,31.43,31.45,31.43,31.45,46700.0,22.7845,22.799,22.7845,22.799,46700.0
2011-02-07 11:00:00,31.45,31.47,31.43,31.44,445800.0,22.799,22.8135,22.7845,22.7918,445800.0
2011-02-07 11:10:00,31.44,31.44,31.41,31.42,25300.0,22.7918,22.7918,22.7701,22.7773,25300.0
2011-02-07 11:20:00,31.42,31.45,31.41,31.45,89100.0,22.7773,22.799,22.7701,22.799,89100.0
2011-02-07 11:30:00,31.45,31.45,31.42,31.44,31800.0,22.799,22.799,22.7773,22.7918,31800.0
2011-02-07 11:40:00,31.44,31.45,31.42,31.45,32100.0,22.7918,22.799,22.7773,22.799,32100.0
2011-02-07 11:50:00,31.45,31.45,31.43,31.45,44800.0,22.799,22.799,22.7845,22.799,44800.0
2011-02-07 12:00:00,31.45,31.46,31.44,31.46,92200.0,22.799,22.8063,22.7918,22.8063,92200.0
2011-02-07 12:10:00,31.45,31.46,31.44,31.45,25300.0,22.799,22.8063,22.7918,22.799,25300.0
2011-02-07 12:20:00,31.45,31.46,31.42,31.45,146600.0,22.799,22.8063,22.7773,22.799,146600.0
2011-02-07 12:30:00,31.45,31.5,31.44,31.49,137000.0,22.799,22.8353,22.7918,22.828,137000.0
2011-02-07 12:40:00,31.49,31.51,31.49,31.5,104300.0,22.828,22.8425,22.828,22.8353,104300.0
2011-02-07 12:50:00,31.51,31.56,31.5,31.56,194600.0,22.8425,22.8788,22.8353,22.8788,194600.0
2011-02-07 13:00:00,31.56,31.59,31.55,31.59,36100.0,22.8788,22.9005,22.8715,22.9005,36100.0
2011-02-07 13:10:00,31.59,31.66,31.59,31.65,47100.0,22.9005,22.9513,22.9005,22.944,47100.0
2011-02-07 13:20:00,31.65,31.7,31.65,31.66,76400.0,22.944,22.9803,22.944,22.9513,76400.0
2011-02-07 13:30:00,31.66,31.66,31.58,31.6,49600.0,22.9513,22.9513,22.8933,22.9078,49600.0
2011-02-07 13:40:00,31.61,31.7,31.61,31.69,44400.0,22.915,22.9803,22.915,22.973,44400.0
2011-02-07 13:50:00,31.69,31.69,31.6,31.67,42000.0,22.973,22.973,22.9078,22.9585,42000.0
2011-02-07 14:00:00,31.67,31.74,31.66,31.74,58800.0,22.9585,23.0093,22.9513,23.0093,58800.0
2011-02-07 14:10:00,31.74,31.78,31.73,31.78,88500.0,23.0093,23.0383,23.002,23.0383,88500.0
2011-02-07 14:20:00,31.77,31.81,31.74,31.77,119100.0,23.031,23.06,23.0093,23.031,119100.0
2011-02-07 14:30:00,31.77,31.78,31.68,31.71,335300.0,23.031,23.0383,22.9658,22.9875,335300.0
2011-02-07 14:40:00,31.7,31.77,31.69,31.73,120800.0,22.9803,23.031,22.973,23.002,120800.0
2011-02-07 14:50:00,31.73,31.74,31.68,31.74,134400.0,23.002,23.0093,22.9658,23.0093,134400.0
2011-02-07 15:00:00,31.73,31.74,31.69,31.71,91600.0,23.002,23.0093,22.973,22.9875,91600.0
2011-02-07 15:10:00,31.7,31.76,31.7,31.73,138400.0,22.9803,23.0238,22.9803,23.002,138400.0
2011-02-07 15:20:00,31.74,31.78,31.69,31.78,69400.0,23.0093,23.0383,22.973,23.0383,69400.0
2011-02-07 15:30:00,31.78,31.82,31.77,31.81,126300.0,23.0383,23.0673,23.031,23.06,126300.0
2011-02-07 15:40:00,31.81,31.85,31.77,31.84,238200.0,23.06,23.089,23.031,23.0818,238200.0
2011-02-07 15:50:00,31.84,31.88,31.83,31.87,400200.0,23.0818,23.1108,23.0745,23.1035,400200.0
2011-02-08 09:30:00,31.89,31.93,31.67,31.86,146800.0,23.118,23.147,22.9585,23.0963,146800.0
2011-02-08 09:40:00,31.86,31.92,31.85,31.91,126200.0,23.0963,23.1398,23.089,23.1325,126200.0
2011-02-08 09:50:00,31.91,32.05,31.9,32.04,143600.0,23.1325,23.234,23.1253,23.2268,143600.0
2011-02-08 10:00:00,32.04,32.2,32.03,32.09,335000.0,23.2268,23.3427,23.2195,23.263,335000.0
2011-02-08 10:10:00,32.09,32.09,31.98,32.0,195000.0,23.263,23.263,23.1833,23.1978,195000.0
2011-02-08 10:20:00,32.0,32.17,32.0,32.16,71400.0,23.1978,23.321,23.1978,23.3137,71400.0
2011-02-08 10:30:00,32.16,32.16,32.08,32.08,100300.0,23.3137,23.3137,23.2558,23.2558,100300.0
2011-02-08 10:40:00,32.08,32.14,32.02,32.14,71700.0,23.2558,23.2992,23.2123,23.2992,71700.0
2011-02-08 10:50:00,32.13,32.17,32.11,32.14,55400.0,23.292,23.321,23.2775,23.2992,55400.0
2011-02-08 11:00:00,32.14,32.14,32.07,32.11,106200.0,23.2992,23.2992,23.2485,23.2775,106200.0
2011-02-08 11:10:00,32.12,32.23,32.12,32.21,65000.0,23.2848,23.3645,23.2848,23.35,65000.0
2011-02-08 11:20:00,32.21,32.23,32.16,32.17,82600.0,23.35,23.3645,23.3137,23.321,82600.0
2011-02-08 11:30:00,32.16,32.25,32.16,32.24,78400.0,23.3137,23.379,23.3137,23.3717,78400.0
2011-02-08 11:40:00,32.24,32.27,32.24,32.25,130800.0,23.3717,23.3935,23.3717,23.379,130800.0
2011-02-08 11:50:00,32.25,32.27,32.24,32.25,73500.0,23.379,23.3935,23.3717,23.379,73500.0
2011-02-08 12:00:00,32.26,32.29,32.25,32.28,73000.0,23.3862,23.408,23.379,23.4007,73000.0
2011-02-08 12:10:00,32.28,32.29,32.25,32.28,47800.0,23.4007,23.408,23.379,23.4007,47800.0
2011-02-08 12:20:00,32.27,32.27,32.25,32.27,54600.0,23.3935,23.3935,23.379,23.3935,54600.0
2011-02-08 12:30:00,32.26,32.27,32.24,32.26,118600.0,23.3862,23.3935,23.3717,23.3862,118600.0
2011-02-08 12:40:00,32.27,32.33,32.26,32.31,53400.0,23.3935,23.437,23.3862,23.4225,53400.0
2011-02-08 12:50:00,32.3,32.35,32.3,32.35,99700.0,23.4152,23.4515,23.4152,23.4515,99700.0
2011-02-08 13:00:00,32.34,32.35,32.33,32.34,74300.0,23.4442,23.4515,23.437,23.4442,74300.0
2011-02-08 13:10:00,32.34,32.36,32.33,32.36,221000.0,23.4442,23.4587,23.437,23.4587,221000.0
2011-02-08 13:20:00,32.36,32.36,32.27,32.3,128400.0,23.4587,23.4587,23.3935,23.4152,128400.0
2011-02-08 13:30:00,32.3,32.37,32.3,32.36,101200.0,23.4152,23.466,23.4152,23.4587,101200.0
2011-02-08 13:40:00,32.36,32.38,32.35,32.38,53200.0,23.4587,23.4732,23.4515,23.4732,53200.0
2011-02-08 13:50:00,32.37,32.38,32.35,32.35,66500.0,23.466,23.4732,23.4515,23.4515,66500.0
2011-02-08 14:00:00,32.35,32.37,32.35,32.36,72700.0,23.4515,23.466,23.4515,23.4587,72700.0
2011-02-08 14:10:00,32.35,32.38,32.35,32.38,79100.0,23.4515,23.4732,23.4515,23.4732,79100.0
2011-02-08 14:20:00,32.38,32.48,32.38,32.46,150800.0,23.4732,23.5457,23.4732,23.5312,150800.0
2011-02-08 14:30:00,32.45,32.48,32.44,32.45,159000.0,23.524,23.5457,23.5167,23.524,159000.0
2011-02-08 14:40:00,32.45,32.48,32.44,32.48,128500.0,23.524,23.5457,23.5167,23.5457,128500.0
2011-02-08 14:50:00,32.47,32.52,32.46,32.5,196100.0,23.5385,23.5747,23.5312,23.5602,196100.0
2011-02-08 15:00:00,32.49,32.51,32.45,32.51,207100.0,23.553,23.5675,23.524,23.5675,207100.0
2011-02-08 15:10:00,32.51,32.53,32.47,32.53,139000.0,23.5675,23.582,23.5385,23.582,139000.0
2011-02-08 15:20:00,32.52,32.52,32.47,32.48,153000.0,23.5747,23.5747,23.5385,23.5457,153000.0
2011-02-08 15:30:00,32.48,32.51,32.48,32.48,222000.0,23.5457,23.5675,23.5457,23.5457,222000.0
2011-02-08 15:40:00,32.49,32.51,32.48,32.49,303100.0,23.553,23.5675,23.5457,23.553,303100.0
2011-02-08 15:50:00,32.49,32.55,32.47,32.54,572300.0,23.553,23.5965,23.5385,23.5892,572300.0
2011-02-09 09:30:00,32.39,32.39,32.15,32.3,166700.0,23.4805,23.4805,23.3065,23.4152,166700.0
2011-02-09 09:40:00,32.3,32.4,32.25,32.35,102400.0,23.4152,23.4877,23.379,23.4515,102400.0
2011-02-09 09:50:00,32.36,32.44,32.31,32.44,140900.0,23.4587,23.5167,23.4225,23.5167,140900.0
2011-02-09 10:00:00,32.44,32.52,32.42,32.5,120300.0,23.5167,23.5747,23.5022,23.5602,120300.0
2011-02-09 10:10:00,32.5,32.53,32.49,32.51,161400.0,23.5602,23.582,23.553,23.5675,161400.0
2011-02-09 10:20:00,32.51,32.52,32.5,32.5,90900.0,23.5675,23.5747,23.5602,23.5602,90900.0
2011-02-09 10:30:00,32.51,32.58,32.5,32.52,104400.0,23.5675,23.6182,23.5602,23.5747,104400.0
2011-02-09 10:40:00,32.51,32.57,32.51,32.57,83800.0,23.5675,23.611,23.5675,23.611,83800.0
2011-02-09 10:50:00,32.57,32.61,32.49,32.58,164900.0,23.611,23.64,23.553,23.6182,164900.0
2011-02-09 11:00:00,32.58,32.58,32.5,32.53,153400.0,23.6182,23.6182,23.5602,23.582,153400.0
2011-02-09 11:10:00,32.52,32.53,32.4,32.45,123000.0,23.5747,23.582,23.4877,23.524,123000.0
2011-02-09 11:20:00,32.45,32.46,32.35,32.42,84700.0,23.524,23.5312,23.4515,23.5022,84700.0
2011-02-09 11:30:00,32.43,32.49,32.41,32.47,42900.0,23.5095,23.553,23.495,23.5385,42900.0
2011-02-09 11:40:00,32.48,32.51,32.48,32.48,33000.0,23.5457,23.5675,23.5457,23.5457,33000.0
2011-02-09 11:50:00,32.49,32.49,32.47,32.48,20900.0,23.553,23.553,23.5385,23.5457,20900.0
2011-02-09 12:00:00,32.47,32.5,32.46,32.5,55900.0,23.5385,23.5602,23.5312,23.5602,55900.0
2011-02-09 12:10:00,32.5,32.5,32.47,32.49,130500.0,23.5602,23.5602,23.5385,23.553,130500.0
2011-02-09 12:20:00,32.49,32.5,32.46,32.49,55900.0,23.553,23.5602,23.5312,23.553,55900.0
2011-02-09 12:30:00,32.49,32.5,32.48,32.49,35500.0,23.553,23.5602,23.5457,23.553,35500.0
2011-02-09 12:40:00,32.49,32.5,32.48,32.5,31200.0,23.553,23.5602,23.5457,23.5602,31200.0
2011-02-09 12:50:00,32.5,32.5,32.47,32.49,57900.0,23.5602,23.5602,23.5385,23.553,57900.0
2011-02-09 13:00:00,32.49,32.52,32.47,32.49,131200.0,23.553,23.5747,23.5385,23.553,131200.0
2011-02-09 13:10:00,32.5,32.51,32.47,32.5,79300.0,23.5602,23.5675,23.5385,23.5602,79300.0
2011-02-09 13:20:00,32.49,32.5,32.48,32.5,54700.0,23.553,23.5602,23.5457,23.5602,54700.0
2011-02-09 13:30:00,32.49,32.53,32.48,32.53,60000.0,23.553,23.582,23.5457,23.582,60000.0
2011-02-09 13:40:00,32.53,32.55,32.5,32.51,54300.0,23.582,23.5965,23.5602,23.5675,54300.0
2011-02-09 13:50:00,32.5,32.51,32.49,32.51,198600.0,23.5602,23.5675,23.553,23.5675,198600.0
2011-02-09 14:00:00,32.5,32.51,32.46,32.48,172100.0,23.5602,23.5675,23.5312,23.5457,172100.0
2011-02-09 14:10:00,32.49,32.49,32.42,32.44,113600.0,23.553,23.553,23.5022,23.5167,113600.0
2011-02-09 14:20:00,32.43,32.45,32.37,32.42,96900.0,23.5095,23.524,23.466,23.5022,96900.0
2011-02-09 14:30:00,32.43,32.46,32.36,32.38,88600.0,23.5095,23.5312,23.4587,23.4732,88600.0
2011-02-09 14:40:00,32.38,32.4,32.33,32.37,138000.0,23.4732,23.4877,23.437,23.466,138000.0
2011-02-09 14:50:00,32.38,32.38,32.32,32.33,101100.0,23.4732,23.4732,23.4297,23.437,101100.0
2011-02-09 15:00:00,32.33,32.38,32.31,32.35,106700.0,23.437,23.4732,23.4225,23.4515,106700.0
2011-02-09 15:10:00,32.35,32.37,32.33,32.36,135100.0,23.4515,23.466,23.437,23.4587,135100.0
2011-02-09 15:20:00,32.36,32.41,32.35,32.39,107200.0,23.4587,23.495,23.4515,23.4805,107200.0
2011-02-09 15:30:00,32.39,32.41,32.35,32.38,239600.0,23.4805,23.495,23.4515,23.4732,239600.0
2011-02-09 15:40:00,32.38,32.4,32.33,32.33,223200.0,23.4732,23.4877,23.437,23.437,223200.0
2011-02-09 15:50:00,32.33,32.36,32.25,32.36,739000.0,23.437,23.4587,23.379,23.4587,739000.0
2011-02-10 09:30:00,30.73,31.28,30.68,30.9,1263300.0,22.2771,22.6758,22.2409,22.4003,1263300.0
2011-02-10 09:40:00,30.92,31.06,30.82,30.85,716100.0,22.4148,22.5163,22.3423,22.3641,716100.0
2011-02-10 09:50:00,30.85,31.13,30.84,31.03,490400.0,22.3641,22.5671,22.3568,22.4946,490400.0
2011-02-10 10:00:00,31.02,31.03,30.84,30.89,759500.0,22.4873,22.4946,22.3568,22.3931,759500.0
2011-02-10 10:10:00,30.88,31.03,30.84,30.97,941700.0,22.3858,22.4946,22.3568,22.4511,941700.0
2011-02-10 10:20:00,30.96,30.98,30.84,30.98,567200.0,22.4438,22.4583,22.3568,22.4583,567200.0
2011-02-10 10:30:00,30.98,31.1,30.98,31.01,666100.0,22.4583,22.5453,22.4583,22.4801,666100.0
2011-02-10 10:40:00,31.0,31.04,30.91,30.95,676100.0,22.4728,22.5018,22.4076,22.4366,676100.0
2011-02-10 10:50:00,30.96,31.03,30.94,31.0,356800.0,22.4438,22.4946,22.4293,22.4728,356800.0
2011-02-10 11:00:00,30.99,31.01,30.96,30.99,290100.0,22.4656,22.4801,22.4438,22.4656,290100.0
2011-02-10 11:10:00,30.99,31.0,30.95,30.97,362200.0,22.4656,22.4728,22.4366,22.4511,362200.0
2011-02-10 11:20:00,30.97,31.01,30.94,30.97,370100.0,22.4511,22.4801,22.4293,22.4511,370100.0
2011-02-10 11:30:00,30.96,31.05,30.96,31.0,181700.0,22.4438,22.5091,22.4438,22.4728,181700.0
2011-02-10 11:40:00,31.0,31.03,30.98,30.98,198200.0,22.4728,22.4946,22.4583,22.4583,198200.0
2011-02-10 11:50:00,30.98,31.02,30.97,30.97,87900.0,22.4583,22.4873,22.4511,22.4511,87900.0
2011-02-10 12:00:00,30.98,31.02,30.97,30.97,115500.0,22.4583,22.4873,22.4511,22.4511,115500.0
2011-02-10 12:10:00,30.97,31.01,30.95,30.96,181400.0,22.4511,22.4801,22.4366,22.4438,181400.0
2011-02-10 12:20:00,30.96,31.03,30.95,31.0,170400.0,22.4438,22.4946,22.4366,22.4728,170400.0
2011-02-10 12:30:00,31.0,31.02,30.99,31.0,94700.0,22.4728,22.4873,22.4656,22.4728,94700.0
2011-02-10 12:40:00,31.0,31.04,30.99,31.02,135400.0,22.4728,22.5018,22.4656,22.4873,135400.0
2011-02-10 12:50:00,31.03,31.08,30.99,31.07,134400.0,22.4946,22.5308,22.4656,22.5236,134400.0
2011-02-10 13:00:00,31.09,31.15,31.08,31.1,131700.0,22.5381,22.5816,22.5308,22.5453,131700.0
2011-02-10 13:10:00,31.09,31.11,31.02,31.02,113700.0,22.5381,22.5526,22.4873,22.4873,113700.0
2011-02-10 13:20:00,31.02,31.06,31.0,31.04,77300.0,22.4873,22.5163,22.4728,22.5018,77300.0
2011-02-10 13:30:00,31.04,31.1,31.04,31.09,76200.0,22.5018,22.5453,22.5018,22.5381,76200.0
2011-02-10 13:40:00,31.08,31.15,31.07,31.12,142900.0,22.5308,22.5816,22.5236,22.5598,142900.0
2011-02-10 13:50:00,31.12,31.23,31.11,31.19,150500.0,22.5598,22.6396,22.5526,22.6106,150500.0
2011-02-10 14:00:00,31.19,31.28,31.19,31.26,153100.0,22.6106,22.6758,22.6106,22.6613,153100.0
2011-02-10 14:10:00,31.26,31.35,31.25,31.34,331600.0,22.6613,22.7266,22.6541,22.7193,331600.0
2011-02-10 14:20:00,31.34,31.4,31.33,31.38,243600.0,22.7193,22.7628,22.7121,22.7483,243600.0
2011-02-10 14:30:00,31.39,31.44,31.37,31.38,262700.0,22.7556,22.7918,22.7411,22.7483,262700.0
2011-02-10 14:40:00,31.39,31.39,31.32,31.33,329900.0,22.7556,22.7556,22.7048,22.7121,329900.0
2011-02-10 14:50:00,31.34,31.34,31.29,31.3,206800.0,22.7193,22.7193,22.6831,22.6903,206800.0
2011-02-10 15:00:00,31.3,31.34,31.3,31.34,148100.0,22.6903,22.7193,22.6903,22.7193,148100.0
2011-02-10 15:10:00,31.34,31.35,31.22,31.22,260500.0,22.7193,22.7266,22.6323,22.6323,260500.0
2011-02-10 15:20:00,31.21,31.27,31.15,31.26,296800.0,22.6251,22.6686,22.5816,22.6613,296800.0
2011-02-10 15:30:00,31.27,31.3,31.19,31.21,303200.0,22.6686,22.6903,22.6106,22.6251,303200.0
2011-02-10 15:40:00,31.2,31.37,31.19,31.36,581100.0,22.6178,22.7411,22.6106,22.7338,581100.0
2011-02-10 15:50:00,31.36,31.37,31.16,31.21,944500.0,22.7338,22.7411,22.5888,22.6251,944500.0
2011-02-11 09:30:00,31.01,31.37,31.0,31.05,219900.0,22.4801,22.7411,22.4728,22.5091,219900.0
2011-02-11 09:40:00,31.05,31.19,30.98,31.17,218900.0,22.5091,22.6106,22.4583,22.5961,218900.0
2011-02-11 09:50:00,31.17,31.2,31.05,31.07,253000.0,22.5961,22.6178,22.5091,22.5236,253000.0
2011-02-11 10:00:00,31.07,31.21,31.05,31.2,127200.0,22.5236,22.6251,22.5091,22.6178,127200.0
2011-02-11 10:10:00,31.19,31.25,31.17,31.21,119300.0,22.6106,22.6541,22.5961,22.6251,119300.0
2011-02-11 10:20:00,31.21,31.3,31.17,31.3,117900.0,22.6251,22.6903,22.5961,22.6903,117900.0
2011-02-11 10:30:00,31.3,31.32,31.12,31.15,115200.0,22.6903,22.7048,22.5598,22.5816,115200.0
2011-02-11 10:40:00,31.16,31.2,31.11,31.19,98400.0,22.5888,22.6178,22.5526,22.6106,98400.0
2011-02-11 10:50:00,31.19,31.29,31.19,31.25,91600.0,22.6106,22.6831,22.6106,22.6541,91600.0
2011-02-11 11:00:00,31.25,31.35,31.23,31.26,115400.0,22.6541,22.7266,22.6396,22.6613,115400.0
2011-02-11 11:10:00,31.26,31.28,31.17,31.23,73300.0,22.6613,22.6758,22.5961,22.6396,73300.0
2011-02-11 11:20:00,31.23,31.3,31.21,31.27,85100.0,22.6396,22.6903,22.6251,22.6686,85100.0
2011-02-11 11:30:00,31.27,31.29,31.2,31.2,63700.0,22.6686,22.6831,22.6178,22.6178,63700.0
2011-02-11 11:40:00,31.2,31.26,31.2,31.21,57100.0,22.6178,22.6613,22.6178,22.6251,57100.0
2011-02-11 11:50:00,31.22,31.25,31.18,31.19,123800.0,22.6323,22.6541,22.6033,22.6106,123800.0
2011-02-11 12:00:00,31.19,31.22,31.16,31.21,125400.0,22.6106,22.6323,22.5888,22.6251,125400.0
2011-02-11 12:10:00,31.2,31.21,31.13,31.14,94900.0,22.6178,22.6251,22.5671,22.5743,94900.0
2011-02-11 12:20:00,31.13,31.22,31.13,31.2,72600.0,22.5671,22.6323,22.5671,22.6178,72600.0
2011-02-11 12:30:00,31.2,31.22,31.17,31.19,72800.0,22.6178,22.6323,22.5961,22.6106,72800.0
2011-02-11 12:40:00,31.19,31.27,31.18,31.21,101400.0,22.6106,22.6686,22.6033,22.6251,101400.0
2011-02-11 12:50:00,31.21,31.27,31.19,31.2,73800.0,22.6251,22.6686,22.6106,22.6178,73800.0
2011-02-11 13:00:00,31.2,31.23,31.15,31.22,60100.0,22.6178,22.6396,22.5816,22.6323,60100.0
2011-02-11 13:10:00,31.23,31.26,31.21,31.22,117500.0,22.6396,22.6613,22.6251,22.6323,117500.0
2011-02-11 13:20:00,31.22,31.31,31.22,31.3,71600.0,22.6323,22.6976,22.6323,22.6903,71600.0
2011-02-11 13:30:00,31.3,31.31,31.25,31.26,74600.0,22.6903,22.6976,22.6541,22.6613,74600.0
2011-02-11 13:40:00,31.26,31.3,31.25,31.3,58100.0,22.6613,22.6903,22.6541,22.6903,58100.0
2011-02-11 13:50:00,31.31,31.32,31.28,31.3,76500.0,22.6976,22.7048,22.6758,22.6903,76500.0
2011-02-11 14:00:00,31.31,31.39,31.3,31.39,123200.0,22.6976,22.7556,22.6903,22.7556,123200.0
2011-02-11 14:10:00,31.39,31.43,31.37,31.43,126900.0,22.7556,22.7845,22.7411,22.7845,126900.0
2011-02-11 14:20:00,31.42,31.49,31.41,31.48,110100.0,22.7773,22.828,22.7701,22.8208,110100.0
2011-02-11 14:30:00,31.48,31.55,31.47,31.5,156600.0,22.8208,22.8715,22.8135,22.8353,156600.0
2011-02-11 14:40:00,31.5,31.55,31.49,31.51,81300.0,22.8353,22.8715,22.828,22.8425,81300.0
2011-02-11 14:50:00,31.52,31.56,31.51,31.56,186600.0,22.8498,22.8788,22.8425,22.8788,186600.0
2011-02-11 15:00:00,31.55,31.61,31.55,31.57,245700.0,22.8715,22.915,22.8715,22.886,245700.0
2011-02-11 15:10:00,31.58,31.66,31.58,31.65,193900.0,22.8933,22.9513,22.8933,22.944,193900.0
2011-02-11 15:20:00,31.65,31.66,31.57,31.57,136300.0,22.944,22.9513,22.886,22.886,136300.0
2011-02-11 15:30:00,31.57,31.6,31.46,31.46,164500.0,22.886,22.9078,22.8063,22.8063,164500.0
2011-02-11 15:40:00,31.46,31.49,31.42,31.44,237200.0,22.8063,22.828,22.7773,22.7918,237200.0
2011-02-11 15:50:00,31.44,31.45,31.39,31.4,360600.0,22.7918,22.799,22.7556,22.7628,360600.0
2011-02-14 09:30:00,31.32,31.35,31.01,31.01,160500.0,22.7048,22.7266,22.4801,22.4801,160500.0
2011-02-14 09:40:00,31.02,31.09,30.93,31.06,210200.0,22.4873,22.5381,22.4221,22.5163,210200.0
2011-02-14 09:50:00,31.07,31.1,31.0,31.05,141100.0,22.5236,22.5453,22.4728,22.5091,141100.0
2011-02-14 10:00:00,31.06,31.06,30.99,31.0,140300.0,22.5163,22.5163,22.4656,22.4728,140300.0
2011-02-14 10:10:00,31.0,31.13,30.98,31.09,164100.0,22.4728,22.5671,22.4583,22.5381,164100.0
2011-02-14 10:20:00,31.09,31.12,31.08,31.08,69200.0,22.5381,22.5598,22.5308,22.5308,69200.0
2011-02-14 10:30:00,31.09,31.1,31.02,31.02,94500.0,22.5381,22.5453,22.4873,22.4873,94500.0
2011-02-14 10:40:00,31.03,31.06,30.97,30.99,88500.0,22.4946,22.5163,22.4511,22.4656,88500.0
2011-02-14 10:50:00,31.0,31.05,30.99,31.04,166500.0,22.4728,22.5091,22.4656,22.5018,166500.0
2011-02-14 11:00:00,31.04,31.09,31.01,31.08,51200.0,22.5018,22.5381,22.4801,22.5308,51200.0
2011-02-14 11:10:00,31.09,31.09,31.02,31.04,52900.0,22.5381,22.5381,22.4873,22.5018,52900.0
2011-02-14 11:20:00,31.04,31.1,31.04,31.1,43500.0,22.5018,22.5453,22.5018,22.5453,43500.0
2011-02-14 11:30:00,31.1,31.1,31.0,31.01,63500.0,22.5453,22.5453,22.4728,22.4801,63500.0
2011-02-14 11:40:00,31.01,31.02,30.96,30.98,347800.0,22.4801,22.4873,22.4438,22.4583,347800.0
2011-02-14 11:50:00,30.99,31.04,30.97,31.02,173300.0,22.4656,22.5018,22.4511,22.4873,173300.0
2011-02-14 12:00:00,31.03,31.04,30.97,30.98,78500.0,22.4946,22.5018,22.4511,22.4583,78500.0
2011-02-14 12:10:00,30.98,30.99,30.96,30.96,128700.0,22.4583,22.4656,22.4438,22.4438,128700.0
2011-02-14 12:20:00,30.96,31.01,30.96,30.99,88300.0,22.4438,22.4801,22.4438,22.4656,88300.0
2011-02-14 12:30:00,31.0,31.06,30.99,31.0,120600.0,22.4728,22.5163,22.4656,22.4728,120600.0
2011-02-14 12:40:00,31.01,31.06,30.99,31.02,111300.0,22.4801,22.5163,22.4656,22.4873,111300.0
2011-02-14 12:50:00,31.02,31.02,31.0,31.0,89000.0,22.4873,22.4873,22.4728,22.4728,89000.0
2011-02-14 13:00:00,31.01,31.02,30.99,31.0,121800.0,22.4801,22.4873,22.4656,22.4728,121800.0
2011-02-14 13:10:00,30.99,31.03,30.99,31.03,65400.0,22.4656,22.4946,22.4656,22.4946,65400.0
2011-02-14 13:20:00,31.02,31.06,31.02,31.03,79100.0,22.4873,22.5163,22.4873,22.4946,79100.0
2011-02-14 13:30:00,31.03,31.06,31.03,31.06,44700.0,22.4946,22.5163,22.4946,22.5163,44700.0
2011-02-14 13:40:00,31.06,31.06,31.04,31.06,87100.0,22.5163,22.5163,22.5018,22.5163,87100.0
2011-02-14 13:50:00,31.05,31.06,31.04,31.04,61700.0,22.5091,22.5163,22.5018,22.5018,61700.0
2011-02-14 14:00:00,31.05,31.07,31.03,31.06,86800.0,22.5091,22.5236,22.4946,22.5163,86800.0
2011-02-14 14:10:00,31.07,31.07,31.05,31.07,127600.0,22.5236,22.5236,22.5091,22.5236,127600.0
2011-02-14 14:20:00,31.07,31.08,31.07,31.08,56600.0,22.5236,22.5308,22.5236,22.5308,56600.0
2011-02-14 14:30:00,31.07,31.08,31.04,31.04,79200.0,22.5236,22.5308,22.5018,22.5018,79200.0
2011-02-14 14:40:00,31.05,31.06,31.04,31.04,67900.0,22.5091,22.5163,22.5018,22.5018,67900.0
2011-02-14 14:50:00,31.04,31.06,31.01,31.01,122600.0,22.5018,22.5163,22.4801,22.4801,122600.0
2011-02-14 15:00:00,31.01,31.03,30.96,30.96,306400.0,22.4801,22.4946,22.4438,22.4438,306400.0
2011-02-14 15:10:00,30.96,31.02,30.95,31.02,127100.0,22.4438,22.4873,22.4366,22.4873,127100.0
2011-02-14 15:20:00,31.01,31.02,30.96,30.99,216400.0,22.4801,22.4873,22.4438,22.4656,216400.0
2011-02-14 15:30:00,30.99,31.01,30.96,30.99,341400.0,22.4656,22.4801,22.4438,22.4656,341400.0
2011-02-14 15:40:00,30.99,31.03,30.99,31.03,94200.0,22.4656,22.4946,22.4656,22.4946,94200.0
2011-02-14 15:50:00,31.02,31.03,30.94,30.97,462500.0,22.4873,22.4946,22.4293,22.4511,462500.0
2011-02-15 09:30:00,30.86,30.91,30.82,30.89,158500.0,22.3713,22.4076,22.3423,22.3931,158500.0
2011-02-15 09:40:00,30.89,30.9,30.72,30.75,205300.0,22.3931,22.4003,22.2698,22.2916,205300.0
2011-02-15 09:50:00,30.75,30.85,30.69,30.77,162900.0,22.2916,22.3641,22.2481,22.3061,162900.0
2011-02-15 10:00:00,30.76,30.82,30.74,30.8,584600.0,22.2988,22.3423,22.2843,22.3278,584600.0
2011-02-15 10:10:00,30.79,30.87,30.73,30.8,251000.0,22.3206,22.3786,22.2771,22.3278,251000.0
2011-02-15 10:20:00,30.8,30.83,30.76,30.79,266300.0,22.3278,22.3496,22.2988,22.3206,266300.0
2011-02-15 10:30:00,30.78,30.81,30.73,30.81,385500.0,22.3133,22.3351,22.2771,22.3351,385500.0
2011-02-15 10:40:00,30.81,30.82,30.74,30.79,409300.0,22.3351,22.3423,22.2843,22.3206,409300.0
2011-02-15 10:50:00,30.79,30.8,30.77,30.79,114400.0,22.3206,22.3278,22.3061,22.3206,114400.0
2011-02-15 11:00:00,30.78,30.8,30.73,30.8,107400.0,22.3133,22.3278,22.2771,22.3278,107400.0
2011-02-15 11:10:00,30.79,30.85,30.79,30.84,163500.0,22.3206,22.3641,22.3206,22.3568,163500.0
2011-02-15 11:20:00,30.85,30.86,30.81,30.83,106400.0,22.3641,22.3713,22.3351,22.3496,106400.0
2011-02-15 11:30:00,30.83,30.92,30.83,30.92,27400.0,22.3496,22.4148,22.3496,22.4148,27400.0
2011-02-15 11:40:00,30.91,30.93,30.85,30.85,59900.0,22.4076,22.4221,22.3641,22.3641,59900.0
2011-02-15 11:50:00,30.85,30.87,30.83,30.85,78800.0,22.3641,22.3786,22.3496,22.3641,78800.0
2011-02-15 12:00:00,30.85,30.86,30.83,30.85,99200.0,22.3641,22.3713,22.3496,22.3641,99200.0
2011-02-15 12:10:00,30.86,30.86,30.79,30.8,138300.0,22.3713,22.3713,22.3206,22.3278,138300.0
2011-02-15 12:20:00,30.79,30.85,30.79,30.83,38700.0,22.3206,22.3641,22.3206,22.3496,38700.0
2011-02-15 12:30:00,30.83,30.84,30.77,30.81,61200.0,22.3496,22.3568,22.3061,22.3351,61200.0
2011-02-15 12:40:00,30.81,30.84,30.8,30.83,49200.0,22.3351,22.3568,22.3278,22.3496,49200.0
2011-02-15 12:50:00,30.82,30.83,30.8,30.8,27300.0,22.3423,22.3496,22.3278,22.3278,27300.0
2011-02-15 13:00:00,30.81,30.81,30.79,30.79,51400.0,22.3351,22.3351,22.3206,22.3206,51400.0
2011-02-15 13:10:00,30.79,30.8,30.78,30.8,67300.0,22.3206,22.3278,22.3133,22.3278,67300.0
2011-02-15 13:20:00,30.8,30.8,30.72,30.72,91500.0,22.3278,22.3278,22.2698,22.2698,91500.0
2011-02-15 13:30:00,30.72,30.77,30.71,30.71,103200.0,22.2698,22.3061,22.2626,22.2626,103200.0
2011-02-15 13:40:00,30.72,30.72,30.62,30.63,153800.0,22.2698,22.2698,22.1974,22.2046,153800.0
2011-02-15 13:50:00,30.63,30.64,30.58,30.62,189100.0,22.2046,22.2119,22.1684,22.1974,189100.0
2011-02-15 14:00:00,30.62,30.64,30.54,30.54,117500.0,22.1974,22.2119,22.1394,22.1394,117500.0
2011-02-15 14:10:00,30.55,30.59,30.5,30.58,209300.0,22.1466,22.1756,22.1104,22.1684,209300.0
2011-02-15 14:20:00,30.59,30.62,30.55,30.58,133600.0,22.1756,22.1974,22.1466,22.1684,133600.0
2011-02-15 14:30:00,30.59,30.65,30.56,30.64,214300.0,22.1756,22.2191,22.1539,22.2119,214300.0
2011-02-15 14:40:00,30.63,30.64,30.59,30.61,118800.0,22.2046,22.2119,22.1756,22.1901,118800.0
2011-02-15 14:50:00,30.6,30.63,30.6,30.61,100100.0,22.1829,22.2046,22.1829,22.1901,100100.0
2011-02-15 15:00:00,30.62,30.68,30.61,30.61,217400.0,22.1974,22.2409,22.1901,22.1901,217400.0
2011-02-15 15:10:00,30.61,30.62,30.56,30.6,165600.0,22.1901,22.1974,22.1539,22.1829,165600.0
2011-02-15 15:20:00,30.6,30.61,30.55,30.56,160300.0,22.1829,22.1901,22.1466,22.1539,160300.0
2011-02-15 15:30:00,30.56,30.6,30.55,30.6,180300.0,22.1539,22.1829,22.1466,22.1829,180300.0
2011-02-15 15:40:00,30.59,30.6,30.52,30.52,366300.0,22.1756,22.1829,22.1249,22.1249,366300.0
2011-02-15 15:50:00,30.52,30.54,30.47,30.52,733900.0,22.1249,22.1394,22.0886,22.1249,733900.0
2011-02-16 09:30:00,30.7,30.76,30.61,30.66,221200.0,22.2553,22.2988,22.1901,22.2264,221200.0
2011-02-16 09:40:00,30.66,30.73,30.64,30.71,114000.0,22.2264,22.2771,22.2119,22.2626,114000.0
2011-02-16 09:50:00,30.71,30.78,30.68,30.78,150700.0,22.2626,22.3133,22.2409,22.3133,150700.0
2011-02-16 10:00:00,30.77,30.78,30.68,30.75,332800.0,22.3061,22.3133,22.2409,22.2916,332800.0
2011-02-16 10:10:00,30.75,30.84,30.75,30.81,140400.0,22.2916,22.3568,22.2916,22.3351,140400.0
2011-02-16 10:20:00,30.81,30.83,30.79,30.83,85700.0,22.3351,22.3496,22.3206,22.3496,85700.0
2011-02-16 10:30:00,30.83,30.84,30.8,30.84,91100.0,22.3496,22.3568,22.3278,22.3568,91100.0
2011-02-16 10:40:00,30.84,30.87,30.76,30.79,178800.0,22.3568,22.3786,22.2988,22.3206,178800.0
2011-02-16 10:50:00,30.79,30.81,30.78,30.79,55200.0,22.3206,22.3351,22.3133,22.3206,55200.0
2011-02-16 11:00:00,30.8,30.81,30.78,30.78,46900.0,22.3278,22.3351,22.3133,22.3133,46900.0
2011-02-16 11:10:00,30.79,30.82,30.79,30.79,41800.0,22.3206,22.3423,22.3206,22.3206,41800.0
2011-02-16 11:20:00,30.8,30.8,30.75,30.79,71900.0,22.3278,22.3278,22.2916,22.3206,71900.0
2011-02-16 11:30:00,30.79,30.84,30.77,30.84,93200.0,22.3206,22.3568,22.3061,22.3568,93200.0
2011-02-16 11:40:00,30.84,30.84,30.8,30.83,58700.0,22.3568,22.3568,22.3278,22.3496,58700.0
2011-02-16 11:50:00,30.83,30.84,30.82,30.83,43200.0,22.3496,22.3568,22.3423,22.3496,43200.0
2011-02-16 12:00:00,30.84,30.87,30.67,30.67,118100.0,22.3568,22.3786,22.2336,22.2336,118100.0
2011-02-16 12:10:00,30.67,30.83,30.66,30.82,134600.0,22.2336,22.3496,22.2264,22.3423,134600.0
2011-02-16 12:20:00,30.83,30.87,30.82,30.86,56300.0,22.3496,22.3786,22.3423,22.3713,56300.0
2011-02-16 12:30:00,30.85,30.87,30.81,30.81,55800.0,22.3641,22.3786,22.3351,22.3351,55800.0
2011-02-16 12:40:00,30.82,30.84,30.76,30.83,403700.0,22.3423,22.3568,22.2988,22.3496,403700.0
2011-02-16 12:50:00,30.84,30.87,30.83,30.87,33100.0,22.3568,22.3786,22.3496,22.3786,33100.0
2011-02-16 13:00:00,30.87,30.9,30.82,30.87,85100.0,22.3786,22.4003,22.3423,22.3786,85100.0
2011-02-16 13:10:00,30.88,30.9,30.86,30.87,39100.0,22.3858,22.4003,22.3713,22.3786,39100.0
2011-02-16 13:20:00,30.88,30.88,30.83,30.84,43400.0,22.3858,22.3858,22.3496,22.3568,43400.0
2011-02-16 13:30:00,30.84,30.87,30.84,30.85,123000.0,22.3568,22.3786,22.3568,22.3641,123000.0
2011-02-16 13:40:00,30.86,30.86,30.85,30.85,17600.0,22.3713,22.3713,22.3641,22.3641,17600.0
2011-02-16 13:50:00,30.86,30.86,30.85,30.86,23300.0,22.3713,22.3713,22.3641,22.3713,23300.0
2011-02-16 14:00:00,30.86,30.89,30.85,30.89,83900.0,22.3713,22.3931,22.3641,22.3931,83900.0
2011-02-16 14:10:00,30.89,30.99,30.88,30.96,185400.0,22.3931,22.4656,22.3858,22.4438,185400.0
2011-02-16 14:20:00,30.96,30.96,30.9,30.9,341400.0,22.4438,22.4438,22.4003,22.4003,341400.0
2011-02-16 14:30:00,30.91,31.02,30.9,31.02,45700.0,22.4076,22.4873,22.4003,22.4873,45700.0
2011-02-16 14:40:00,31.02,31.05,31.0,31.0,55800.0,22.4873,22.5091,22.4728,22.4728,55800.0
2011-02-16 14:50:00,31.0,31.01,31.0,31.01,52800.0,22.4728,22.4801,22.4728,22.4801,52800.0
2011-02-16 15:00:00,31.0,31.05,31.0,31.04,115400.0,22.4728,22.5091,22.4728,22.5018,115400.0
2011-02-16 15:10:00,31.04,31.05,31.0,31.04,156500.0,22.5018,22.5091,22.4728,22.5018,156500.0
2011-02-16 15:20:00,31.04,31.04,30.95,30.97,98800.0,22.5018,22.5018,22.4366,22.4511,98800.0
2011-02-16 15:30:00,30.97,31.0,30.95,31.0,84900.0,22.4511,22.4728,22.4366,22.4728,84900.0
2011-02-16 15:40:00,30.99,31.0,30.95,30.98,127900.0,22.4656,22.4728,22.4366,22.4583,127900.0
2011-02-16 15:50:00,30.97,30.99,30.88,30.89,471600.0,22.4511,22.4656,22.3858,22.3931,471600.0
2011-02-17 09:30:00,30.6,30.85,30.6,30.82,140500.0,22.1829,22.3641,22.1829,22.3423,140500.0
2011-02-17 09:40:00,30.83,31.32,30.8,31.23,806200.0,22.3496,22.7048,22.3278,22.6396,806200.0
2011-02-17 09:50:00,31.23,31.23,31.14,31.21,68600.0,22.6396,22.6396,22.5743,22.6251,68600.0
2011-02-17 10:00:00,31.21,31.36,31.18,31.32,258600.0,22.6251,22.7338,22.6033,22.7048,258600.0
2011-02-17 10:10:00,31.32,31.64,31.32,31.64,618000.0,22.7048,22.9368,22.7048,22.9368,618000.0
2011-02-17 10:20:00,31.63,31.67,31.31,31.36,355900.0,22.9295,22.9585,22.6976,22.7338,355900.0
2011-02-17 10:30:00,31.37,31.49,31.33,31.46,351000.0,22.7411,22.828,22.7121,22.8063,351000.0
2011-02-17 10:40:00,31.47,31.47,31.29,31.38,164000.0,22.8135,22.8135,22.6831,22.7483,164000.0
2011-02-17 10:50:00,31.37,31.45,31.33,31.37,77400.0,22.7411,22.799,22.7121,22.7411,77400.0
2011-02-17 11:00:00,31.37,31.37,31.21,31.23,95900.0,22.7411,22.7411,22.6251,22.6396,95900.0
2011-02-17 11:10:00,31.23,31.28,31.22,31.24,50600.0,22.6396,22.6758,22.6323,22.6468,50600.0
2011-02-17 11:20:00,31.24,31.42,31.23,31.4,73700.0,22.6468,22.7773,22.6396,22.7628,73700.0
2011-02-17 11:30:00,31.4,31.48,31.36,31.47,113400.0,22.7628,22.8208,22.7338,22.8135,113400.0
2011-02-17 11:40:00,31.46,31.47,31.42,31.44,73100.0,22.8063,22.8135,22.7773,22.7918,73100.0
2011-02-17 11:50:00,31.43,31.43,31.38,31.41,68900.0,22.7845,22.7845,22.7483,22.7701,68900.0
2011-02-17 12:00:00,31.4,31.47,31.39,31.41,96600.0,22.7628,22.8135,22.7556,22.7701,96600.0
2011-02-17 12:10:00,31.4,31.4,31.38,31.4,82300.0,22.7628,22.7628,22.7483,22.7628,82300.0
2011-02-17 12:20:00,31.4,31.41,31.31,31.33,78700.0,22.7628,22.7701,22.6976,22.7121,78700.0
2011-02-17 12:30:00,31.34,31.36,31.27,31.28,66700.0,22.7193,22.7338,22.6686,22.6758,66700.0
2011-02-17 12:40:00,31.27,31.41,31.26,31.41,133400.0,22.6686,22.7701,22.6613,22.7701,133400.0
2011-02-17 12:50:00,31.4,31.44,31.39,31.42,161200.0,22.7628,22.7918,22.7556,22.7773,161200.0
2011-02-17 13:00:00,31.42,31.43,31.4,31.41,56800.0,22.7773,22.7845,22.7628,22.7701,56800.0
2011-02-17 13:10:00,31.41,31.41,31.34,31.34,89300.0,22.7701,22.7701,22.7193,22.7193,89300.0
2011-02-17 13:20:00,31.34,31.35,31.29,31.34,67400.0,22.7193,22.7266,22.6831,22.7193,67400.0
2011-02-17 13:30:00,31.34,31.35,31.3,31.31,26800.0,22.7193,22.7266,22.6903,22.6976,26800.0
2011-02-17 13:40:00,31.31,31.36,31.3,31.36,33600.0,22.6976,22.7338,22.6903,22.7338,33600.0
2011-02-17 13:50:00,31.36,31.37,31.33,31.36,40300.0,22.7338,22.7411,22.7121,22.7338,40300.0
2011-02-17 14:00:00,31.35,31.37,31.33,31.37,35100.0,22.7266,22.7411,22.7121,22.7411,35100.0
2011-02-17 14:10:00,31.37,31.4,31.36,31.4,38200.0,22.7411,22.7628,22.7338,22.7628,38200.0
2011-02-17 14:20:00,31.4,31.4,31.35,31.37,90600.0,22.7628,22.7628,22.7266,22.7411,90600.0
2011-02-17 14:30:00,31.37,31.39,31.37,31.39,125800.0,22.7411,22.7556,22.7411,22.7556,125800.0
2011-02-17 14:40:00,31.39,31.44,31.38,31.44,102100.0,22.7556,22.7918,22.7483,22.7918,102100.0
2011-02-17 14:50:00,31.44,31.54,31.44,31.54,195200.0,22.7918,22.8643,22.7918,22.8643,195200.0
2011-02-17 15:00:00,31.54,31.54,31.49,31.51,229600.0,22.8643,22.8643,22.828,22.8425,229600.0
2011-02-17 15:10:00,31.52,31.61,31.49,31.61,258800.0,22.8498,22.915,22.828,22.915,258800.0
2011-02-17 15:20:00,31.61,31.63,31.57,31.6,243600.0,22.915,22.9295,22.886,22.9078,243600.0
2011-02-17 15:30:00,31.59,31.6,31.56,31.56,122500.0,22.9005,22.9078,22.8788,22.8788,122500.0
2011-02-17 15:40:00,31.57,31.64,31.55,31.64,341400.0,22.886,22.9368,22.8715,22.9368,341400.0
2011-02-17 15:50:00,31.64,31.66,31.57,31.62,971300.0,22.9368,22.9513,22.886,22.9223,971300.0
2011-02-18 09:30:00,31.68,31.77,31.41,31.51,872800.0,22.9658,23.031,22.7701,22.8425,872800.0
2011-02-18 09:40:00,31.51,31.53,31.41,31.5,154300.0,22.8425,22.857,22.7701,22.8353,154300.0
2011-02-18 09:50:00,31.49,31.5,31.43,31.48,107000.0,22.828,22.8353,22.7845,22.8208,107000.0
2011-02-18 10:00:00,31.48,31.6,31.48,31.6,120300.0,22.8208,22.9078,22.8208,22.9078,120300.0
2011-02-18 10:10:00,31.6,31.61,31.56,31.57,176200.0,22.9078,22.915,22.8788,22.886,176200.0
2011-02-18 10:20:00,31.57,31.62,31.51,31.54,268100.0,22.886,22.9223,22.8425,22.8643,268100.0
2011-02-18 10:30:00,31.54,31.63,31.48,31.62,155100.0,22.8643,22.9295,22.8208,22.9223,155100.0
2011-02-18 10:40:00,31.61,31.73,31.59,31.71,271300.0,22.915,23.002,22.9005,22.9875,271300.0
2011-02-18 10:50:00,31.71,31.81,31.7,31.76,147100.0,22.9875,23.06,22.9803,23.0238,147100.0
2011-02-18 11:00:00,31.75,31.78,31.71,31.77,60600.0,23.0165,23.0383,22.9875,23.031,60600.0
2011-02-18 11:10:00,31.77,31.78,31.7,31.75,127800.0,23.031,23.0383,22.9803,23.0165,127800.0
2011-02-18 11:20:00,31.75,31.85,31.73,31.81,105400.0,23.0165,23.089,23.002,23.06,105400.0
2011-02-18 11:30:00,31.83,31.9,31.81,31.83,124200.0,23.0745,23.1253,23.06,23.0745,124200.0
2011-02-18 11:40:00,31.82,31.83,31.72,31.73,163400.0,23.0673,23.0745,22.9948,23.002,163400.0
2011-02-18 11:50:00,31.73,31.8,31.73,31.79,139900.0,23.002,23.0528,23.002,23.0455,139900.0
2011-02-18 12:00:00,31.79,31.79,31.73,31.74,140500.0,23.0455,23.0455,23.002,23.0093,140500.0
2011-02-18 12:10:00,31.75,31.75,31.72,31.72,83700.0,23.0165,23.0165,22.9948,22.9948,83700.0
2011-02-18 12:20:00,31.72,31.77,31.72,31.75,69800.0,22.9948,23.031,22.9948,23.0165,69800.0
2011-02-18 12:30:00,31.75,31.76,31.75,31.75,27000.0,23.0165,23.0238,23.0165,23.0165,27000.0
2011-02-18 12:40:00,31.76,31.78,31.74,31.77,103900.0,23.0238,23.0383,23.0093,23.031,103900.0
2011-02-18 12:50:00,31.78,31.83,31.77,31.83,37100.0,23.0383,23.0745,23.031,23.0745,37100.0
2011-02-18 13:00:00,31.83,31.83,31.73,31.74,158400.0,23.0745,23.0745,23.002,23.0093,158400.0
2011-02-18 13:10:00,31.74,31.8,31.73,31.78,111000.0,23.0093,23.0528,23.002,23.0383,111000.0
2011-02-18 13:20:00,31.77,31.78,31.74,31.74,34700.0,23.031,23.0383,23.0093,23.0093,34700.0
2011-02-18 13:30:00,31.75,31.8,31.74,31.77,97200.0,23.0165,23.0528,23.0093,23.031,97200.0
2011-02-18 13:40:00,31.77,31.8,31.76,31.76,76400.0,23.031,23.0528,23.0238,23.0238,76400.0
2011-02-18 13:50:00,31.76,31.86,31.76,31.86,31000.0,23.0238,23.0963,23.0238,23.0963,31000.0
2011-02-18 14:00:00,31.86,31.88,31.85,31.88,55600.0,23.0963,23.1108,23.089,23.1108,55600.0
2011-02-18 14:10:00,31.88,31.93,31.87,31.93,105800.0,23.1108,23.147,23.1035,23.147,105800.0
2011-02-18 14:20:00,31.93,31.96,31.85,31.96,223700.0,23.147,23.1688,23.089,23.1688,223700.0
2011-02-18 14:30:00,31.96,32.04,31.94,32.01,173100.0,23.1688,23.2268,23.1543,23.205,173100.0
2011-02-18 14:40:00,32.0,32.04,32.0,32.01,70300.0,23.1978,23.2268,23.1978,23.205,70300.0
2011-02-18 14:50:00,32.0,32.07,31.98,32.07,165800.0,23.1978,23.2485,23.1833,23.2485,165800.0
2011-02-18 15:00:00,32.07,32.08,32.03,32.05,253700.0,23.2485,23.2558,23.2195,23.234,253700.0
2011-02-18 15:10:00,32.05,32.05,32.04,32.05,87300.0,23.234,23.234,23.2268,23.234,87300.0
2011-02-18 15:20:00,32.05,32.08,32.04,32.08,137400.0,23.234,23.2558,23.2268,23.2558,137400.0
2011-02-18 15:30:00,32.08,32.09,32.0,32.09,224400.0,23.2558,23.263,23.1978,23.263,224400.0
2011-02-18 15:40:00,32.08,32.11,32.01,32.04,474800.0,23.2558,23.2775,23.205,23.2268,474800.0
2011-02-18 15:50:00,32.04,32.11,32.02,32.1,589300.0,23.2268,23.2775,23.2123,23.2703,589300.0
2011-02-22 09:30:00,31.8,31.85,31.54,31.82,206400.0,23.0528,23.089,22.8643,23.0673,206400.0
2011-02-22 09:40:00,31.82,31.85,31.7,31.75,115400.0,23.0673,23.089,22.9803,23.0165,115400.0
2011-02-22 09:50:00,31.74,31.88,31.74,31.86,147000.0,23.0093,23.1108,23.0093,23.0963,147000.0
2011-02-22 10:00:00,31.86,31.87,31.73,31.78,290900.0,23.0963,23.1035,23.002,23.0383,290900.0
2011-02-22 10:10:00,31.78,31.9,31.77,31.9,157900.0,23.0383,23.1253,23.031,23.1253,157900.0
2011-02-22 10:20:00,31.9,31.92,31.86,31.88,135100.0,23.1253,23.1398,23.0963,23.1108,135100.0
2011-02-22 10:30:00,31.88,32.0,31.86,32.0,210200.0,23.1108,23.1978,23.0963,23.1978,210200.0
2011-02-22 10:40:00,32.0,32.0,31.97,31.97,72900.0,23.1978,23.1978,23.176,23.176,72900.0
2011-02-22 10:50:00,31.97,32.0,31.94,31.98,78200.0,23.176,23.1978,23.1543,23.1833,78200.0
2011-02-22 11:00:00,31.99,32.0,31.95,31.96,226600.0,23.1905,23.1978,23.1615,23.1688,226600.0
2011-02-22 11:10:00,31.96,31.99,31.96,31.99,125900.0,23.1688,23.1905,23.1688,23.1905,125900.0
2011-02-22 11:20:00,31.99,32.0,31.91,31.98,140100.0,23.1905,23.1978,23.1325,23.1833,140100.0
2011-02-22 11:30:00,31.98,31.99,31.93,31.99,82500.0,23.1833,23.1905,23.147,23.1905,82500.0
2011-02-22 11:40:00,31.98,31.98,31.84,31.85,89200.0,23.1833,23.1833,23.0818,23.089,89200.0
2011-02-22 11:50:00,31.84,31.84,31.76,31.78,75500.0,23.0818,23.0818,23.0238,23.0383,75500.0
2011-02-22 12:00:00,31.78,31.79,31.7,31.75,60000.0,23.0383,23.0455,22.9803,23.0165,60000.0
2011-02-22 12:10:00,31.76,31.78,31.69,31.78,90000.0,23.0238,23.0383,22.973,23.0383,90000.0
2011-02-22 12:20:00,31.79,31.88,31.78,31.88,42900.0,23.0455,23.1108,23.0383,23.1108,42900.0
2011-02-22 12:30:00,31.87,31.93,31.86,31.92,61300.0,23.1035,23.147,23.0963,23.1398,61300.0
2011-02-22 12:40:00,31.92,31.94,31.86,31.88,132500.0,23.1398,23.1543,23.0963,23.1108,132500.0
2011-02-22 12:50:00,31.88,31.88,31.81,31.85,108800.0,23.1108,23.1108,23.06,23.089,108800.0
2011-02-22 13:00:00,31.85,31.89,31.81,31.89,134300.0,23.089,23.118,23.06,23.118,134300.0
2011-02-22 13:10:00,31.9,31.92,31.86,31.91,80400.0,23.1253,23.1398,23.0963,23.1325,80400.0
2011-02-22 13:20:00,31.9,31.91,31.81,31.89,110000.0,23.1253,23.1325,23.06,23.118,110000.0
2011-02-22 13:30:00,31.88,31.91,31.85,31.85,90200.0,23.1108,23.1325,23.089,23.089,90200.0
2011-02-22 13:40:00,31.85,31.86,31.77,31.8,112900.0,23.089,23.0963,23.031,23.0528,112900.0
2011-02-22 13:50:00,31.8,31.84,31.77,31.8,78700.0,23.0528,23.0818,23.031,23.0528,78700.0
2011-02-22 14:00:00,31.8,31.8,31.68,31.72,144200.0,23.0528,23.0528,22.9658,22.9948,144200.0
2011-02-22 14:10:00,31.72,31.79,31.71,31.78,58100.0,22.9948,23.0455,22.9875,23.0383,58100.0
2011-02-22 14:20:00,31.77,31.78,31.73,31.75,83500.0,23.031,23.0383,23.002,23.0165,83500.0
2011-02-22 14:30:00,31.75,31.81,31.74,31.79,117000.0,23.0165,23.06,23.0093,23.0455,117000.0
2011-02-22 14:40:00,31.78,31.92,31.75,31.92,86000.0,23.0383,23.1398,23.0165,23.1398,86000.0
2011-02-22 14:50:00,31.91,31.92,31.83,31.86,154100.0,23.1325,23.1398,23.0745,23.0963,154100.0
2011-02-22 15:00:00,31.86,31.92,31.79,31.81,251700.0,23.0963,23.1398,23.0455,23.06,251700.0
2011-02-22 15:10:00,31.82,31.86,31.79,31.79,71000.0,23.0673,23.0963,23.0455,23.0455,71000.0
2011-02-22 15:20:00,31.79,31.8,31.74,31.78,118000.0,23.0455,23.0528,23.0093,23.0383,118000.0
2011-02-22 15:30:00,31.79,31.84,31.73,31.75,124700.0,23.0455,23.0818,23.002,23.0165,124700.0
2011-02-22 15:40:00,31.74,31.8,31.7,31.72,327900.0,23.0093,23.0528,22.9803,22.9948,327900.0
2011-02-22 15:50:00,31.71,31.76,31.69,31.74,453100.0,22.9875,23.0238,22.973,23.0093,453100.0
2011-02-23 09:30:00,31.7,32.16,31.58,32.08,186600.0,22.9803,23.3137,22.8933,23.2558,186600.0
2011-02-23 09:40:00,32.07,32.15,31.79,31.92,126400.0,23.2485,23.3065,23.0455,23.1398,126400.0
2011-02-23 09:50:00,31.92,32.02,31.9,31.94,64300.0,23.1398,23.2123,23.1253,23.1543,64300.0
2011-02-23 10:00:00,31.95,32.0,31.9,31.9,105200.0,23.1615,23.1978,23.1253,23.1253,105200.0
2011-02-23 10:10:00,31.9,31.98,31.9,31.97,99500.0,23.1253,23.1833,23.1253,23.176,99500.0
2011-02-23 10:20:00,31.97,32.05,31.83,31.83,155400.0,23.176,23.234,23.0745,23.0745,155400.0
2011-02-23 10:30:00,31.83,31.89,31.72,31.78,122800.0,23.0745,23.118,22.9948,23.0383,122800.0
2011-02-23 10:40:00,31.78,31.82,31.7,31.81,83400.0,23.0383,23.0673,22.9803,23.06,83400.0
2011-02-23 10:50:00,31.81,31.82,31.77,31.77,44900.0,23.06,23.0673,23.031,23.031,44900.0
2011-02-23 11:00:00,31.78,31.81,31.72,31.79,88400.0,23.0383,23.06,22.9948,23.0455,88400.0
2011-02-23 11:10:00,31.8,31.81,31.72,31.74,156700.0,23.0528,23.06,22.9948,23.0093,156700.0
2011-02-23 11:20:00,31.74,31.77,31.72,31.73,67700.0,23.0093,23.031,22.9948,23.002,67700.0
2011-02-23 11:30:00,31.72,31.77,31.72,31.73,121100.0,22.9948,23.031,22.9948,23.002,121100.0
2011-02-23 11:40:00,31.73,31.76,31.61,31.61,95200.0,23.002,23.0238,22.915,22.915,95200.0
2011-02-23 11:50:00,31.61,31.66,31.58,31.61,74000.0,22.915,22.9513,22.8933,22.915,74000.0
2011-02-23 12:00:00,31.62,31.64,31.57,31.58,67000.0,22.9223,22.9368,22.886,22.8933,67000.0
2011-02-23 12:10:00,31.58,31.59,31.52,31.52,103400.0,22.8933,22.9005,22.8498,22.8498,103400.0
2011-02-23 12:20:00,31.52,31.55,31.5,31.54,81800.0,22.8498,22.8715,22.8353,22.8643,81800.0
2011-02-23 12:30:00,31.55,31.59,31.53,31.59,39800.0,22.8715,22.9005,22.857,22.9005,39800.0
2011-02-23 12:40:00,31.58,31.58,31.54,31.54,41700.0,22.8933,22.8933,22.8643,22.8643,41700.0
2011-02-23 12:50:00,31.54,31.59,31.54,31.59,56900.0,22.8643,22.9005,22.8643,22.9005,56900.0
2011-02-23 13:00:00,31.59,31.62,31.53,31.54,91900.0,22.9005,22.9223,22.857,22.8643,91900.0
2011-02-23 13:10:00,31.54,31.56,31.47,31.49,109500.0,22.8643,22.8788,22.8135,22.828,109500.0
2011-02-23 13:20:00,31.5,31.63,31.48,31.63,136900.0,22.8353,22.9295,22.8208,22.9295,136900.0
2011-02-23 13:30:00,31.62,31.62,31.54,31.59,152900.0,22.9223,22.9223,22.8643,22.9005,152900.0
2011-02-23 13:40:00,31.59,31.64,31.51,31.61,81000.0,22.9005,22.9368,22.8425,22.915,81000.0
2011-02-23 13:50:00,31.61,31.65,31.57,31.57,30700.0,22.915,22.944,22.886,22.886,30700.0
2011-02-23 14:00:00,31.57,31.65,31.56,31.65,63800.0,22.886,22.944,22.8788,22.944,63800.0
2011-02-23 14:10:00,31.65,31.65,31.57,31.63,42900.0,22.944,22.944,22.886,22.9295,42900.0
2011-02-23 14:20:00,31.63,31.66,31.59,31.6,46800.0,22.9295,22.9513,22.9005,22.9078,46800.0
2011-02-23 14:30:00,31.6,31.66,31.57,31.58,69800.0,22.9078,22.9513,22.886,22.8933,69800.0
2011-02-23 14:40:00,31.58,31.62,31.55,31.57,95800.0,22.8933,22.9223,22.8715,22.886,95800.0
2011-02-23 14:50:00,31.57,31.71,31.57,31.7,112300.0,22.886,22.9875,22.886,22.9803,112300.0
2011-02-23 15:00:00,31.7,31.81,31.69,31.79,182900.0,22.9803,23.06,22.973,23.0455,182900.0
2011-02-23 15:10:00,31.8,31.81,31.69,31.71,134500.0,23.0528,23.06,22.973,22.9875,134500.0
2011-02-23 15:20:00,31.7,31.78,31.63,31.64,97900.0,22.9803,23.0383,22.9295,22.9368,97900.0
2011-02-23 15:30:00,31.64,31.65,31.58,31.63,131000.0,22.9368,22.944,22.8933,22.9295,131000.0
2011-02-23 15:40:00,31.64,31.64,31.5,31.53,242300.0,22.9368,22.9368,22.8353,22.857,242300.0
2011-02-23 15:50:00,31.54,31.56,31.46,31.51,444100.0,22.8643,22.8788,22.8063,22.8425,444100.0
2011-02-24 09:30:00,31.56,31.64,31.42,31.57,129000.0,22.8788,22.9368,22.7773,22.886,129000.0
2011-02-24 09:40:00,31.57,31.59,31.46,31.5,157200.0,22.886,22.9005,22.8063,22.8353,157200.0
2011-02-24 09:50:00,31.5,31.51,31.36,31.43,62300.0,22.8353,22.8425,22.7338,22.7845,62300.0
2011-02-24 10:00:00,31.43,31.45,31.3,31.39,159400.0,22.7845,22.799,22.6903,22.7556,159400.0
2011-02-24 10:10:00,31.39,31.44,31.34,31.36,87700.0,22.7556,22.7918,22.7193,22.7338,87700.0
2011-02-24 10:20:00,31.35,31.39,31.29,31.33,53400.0,22.7266,22.7556,22.6831,22.7121,53400.0
2011-02-24 10:30:00,31.32,31.42,31.27,31.28,108200.0,22.7048,22.7773,22.6686,22.6758,108200.0
2011-02-24 10:40:00,31.28,31.36,31.26,31.35,167700.0,22.6758,22.7338,22.6613,22.7266,167700.0
2011-02-24 10:50:00,31.36,31.37,31.24,31.27,196700.0,22.7338,22.7411,22.6468,22.6686,196700.0
2011-02-24 11:00:00,31.27,31.3,31.23,31.24,53500.0,22.6686,22.6903,22.6396,22.6468,53500.0
2011-02-24 11:10:00,31.24,31.25,31.15,31.22,98700.0,22.6468,22.6541,22.5816,22.6323,98700.0
2011-02-24 11:20:00,31.21,31.3,31.18,31.27,195900.0,22.6251,22.6903,22.6033,22.6686,195900.0
2011-02-24 11:30:00,31.28,31.28,31.14,31.21,54200.0,22.6758,22.6758,22.5743,22.6251,54200.0
2011-02-24 11:40:00,31.2,31.23,31.19,31.22,116400.0,22.6178,22.6396,22.6106,22.6323,116400.0
2011-02-24 11:50:00,31.22,31.25,31.16,31.16,56100.0,22.6323,22.6541,22.5888,22.5888,56100.0
2011-02-24 12:00:00,31.16,31.18,31.04,31.07,64700.0,22.5888,22.6033,22.5018,22.5236,64700.0
2011-02-24 12:10:00,31.07,31.12,31.07,31.12,41600.0,22.5236,22.5598,22.5236,22.5598,41600.0
2011-02-24 12:20:00,31.12,31.13,31.04,31.05,80600.0,22.5598,22.5671,22.5018,22.5091,80600.0
2011-02-24 12:30:00,31.06,31.19,31.05,31.19,131100.0,22.5163,22.6106,22.5091,22.6106,131100.0
2011-02-24 12:40:00,31.19,31.2,31.01,31.06,85700.0,22.6106,22.6178,22.4801,22.5163,85700.0
2011-02-24 12:50:00,31.06,31.08,31.02,31.04,65900.0,22.5163,22.5308,22.4873,22.5018,65900.0
2011-02-24 13:00:00,31.04,31.04,30.97,31.0,73900.0,22.5018,22.5018,22.4511,22.4728,73900.0
2011-02-24 13:10:00,31.0,31.07,30.96,31.04,87500.0,22.4728,22.5236,22.4438,22.5018,87500.0
2011-02-24 13:20:00,31.04,31.05,30.95,31.0,90900.0,22.5018,22.5091,22.4366,22.4728,90900.0
2011-02-24 13:30:00,30.99,31.03,30.94,31.03,70800.0,22.4656,22.4946,22.4293,22.4946,70800.0
2011-02-24 13:40:00,31.02,31.03,30.93,30.93,113900.0,22.4873,22.4946,22.4221,22.4221,113900.0
2011-02-24 13:50:00,30.93,30.95,30.81,30.85,102700.0,22.4221,22.4366,22.3351,22.3641,102700.0
2011-02-24 14:00:00,30.85,30.93,30.84,30.93,133700.0,22.3641,22.4221,22.3568,22.4221,133700.0
2011-02-24 14:10:00,30.93,31.11,30.93,31.1,158700.0,22.4221,22.5526,22.4221,22.5453,158700.0
2011-02-24 14:20:00,31.1,31.16,31.08,31.12,128400.0,22.5453,22.5888,22.5308,22.5598,128400.0
2011-02-24 14:30:00,31.09,31.16,31.04,31.08,137000.0,22.5381,22.5888,22.5018,22.5308,137000.0
2011-02-24 14:40:00,31.09,31.13,31.03,31.07,125700.0,22.5381,22.5671,22.4946,22.5236,125700.0
2011-02-24 14:50:00,31.06,31.06,30.98,31.04,168100.0,22.5163,22.5163,22.4583,22.5018,168100.0
2011-02-24 15:00:00,31.04,31.13,31.0,31.11,128600.0,22.5018,22.5671,22.4728,22.5526,128600.0
2011-02-24 15:10:00,31.11,31.16,31.09,31.14,164000.0,22.5526,22.5888,22.5381,22.5743,164000.0
2011-02-24 15:20:00,31.13,31.2,31.12,31.12,156800.0,22.5671,22.6178,22.5598,22.5598,156800.0
2011-02-24 15:30:00,31.12,31.17,31.09,31.12,110100.0,22.5598,22.5961,22.5381,22.5598,110100.0
2011-02-24 15:40:00,31.11,31.21,31.09,31.09,193500.0,22.5526,22.6251,22.5381,22.5381,193500.0
2011-02-24 15:50:00,31.09,31.11,31.05,31.1,399500.0,22.5381,22.5526,22.5091,22.5453,399500.0
2011-02-25 09:30:00,31.14,31.28,31.11,31.26,103800.0,22.5743,22.6758,22.5526,22.6613,103800.0
2011-02-25 09:40:00,31.26,31.27,31.18,31.26,131500.0,22.6613,22.6686,22.6033,22.6613,131500.0
2011-02-25 09:50:00,31.26,31.38,31.21,31.38,85600.0,22.6613,22.7483,22.6251,22.7483,85600.0
2011-02-25 10:00:00,31.38,31.41,31.37,31.37,63200.0,22.7483,22.7701,22.7411,22.7411,63200.0
2011-02-25 10:10:00,31.37,31.48,31.33,31.34,99100.0,22.7411,22.8208,22.7121,22.7193,99100.0
2011-02-25 10:20:00,31.35,31.48,31.35,31.39,104800.0,22.7266,22.8208,22.7266,22.7556,104800.0
2011-02-25 10:30:00,31.4,31.44,31.31,31.44,57400.0,22.7628,22.7918,22.6976,22.7918,57400.0
2011-02-25 10:40:00,31.45,31.45,31.36,31.39,38500.0,22.799,22.799,22.7338,22.7556,38500.0
2011-02-25 10:50:00,31.39,31.39,31.3,31.37,48100.0,22.7556,22.7556,22.6903,22.7411,48100.0
2011-02-25 11:00:00,31.38,31.44,31.35,31.44,46900.0,22.7483,22.7918,22.7266,22.7918,46900.0
2011-02-25 11:10:00,31.44,31.49,31.44,31.48,53900.0,22.7918,22.828,22.7918,22.8208,53900.0
2011-02-25 11:20:00,31.48,31.48,31.32,31.32,63000.0,22.8208,22.8208,22.7048,22.7048,63000.0
2011-02-25 11:30:00,31.33,31.42,31.33,31.38,49200.0,22.7121,22.7773,22.7121,22.7483,49200.0
2011-02-25 11:40:00,31.39,31.39,31.31,31.36,39200.0,22.7556,22.7556,22.6976,22.7338,39200.0
2011-02-25 11:50:00,31.35,31.38,31.33,31.36,28200.0,22.7266,22.7483,22.7121,22.7338,28200.0
2011-02-25 12:00:00,31.35,31.35,31.3,31.3,44700.0,22.7266,22.7266,22.6903,22.6903,44700.0
2011-02-25 12:10:00,31.29,31.34,31.27,31.33,63700.0,22.6831,22.7193,22.6686,22.7121,63700.0
2011-02-25 12:20:00,31.34,31.39,31.34,31.35,20900.0,22.7193,22.7556,22.7193,22.7266,20900.0
2011-02-25 12:30:00,31.35,31.39,31.31,31.36,20200.0,22.7266,22.7556,22.6976,22.7338,20200.0
2011-02-25 12:40:00,31.37,31.42,31.35,31.42,17900.0,22.7411,22.7773,22.7266,22.7773,17900.0
2011-02-25 12:50:00,31.41,31.41,31.36,31.38,14300.0,22.7701,22.7701,22.7338,22.7483,14300.0
2011-02-25 13:00:00,31.38,31.43,31.37,31.43,18800.0,22.7483,22.7845,22.7411,22.7845,18800.0
2011-02-25 13:10:00,31.42,31.47,31.42,31.44,30700.0,22.7773,22.8135,22.7773,22.7918,30700.0
2011-02-25 13:20:00,31.44,31.45,31.4,31.4,40700.0,22.7918,22.799,22.7628,22.7628,40700.0
2011-02-25 13:30:00,31.41,31.41,31.34,31.35,45100.0,22.7701,22.7701,22.7193,22.7266,45100.0
2011-02-25 13:40:00,31.35,31.37,31.34,31.34,40600.0,22.7266,22.7411,22.7193,22.7193,40600.0
2011-02-25 13:50:00,31.34,31.36,31.32,31.35,47500.0,22.7193,22.7338,22.7048,22.7266,47500.0
2011-02-25 14:00:00,31.35,31.39,31.32,31.39,38500.0,22.7266,22.7556,22.7048,22.7556,38500.0
2011-02-25 14:10:00,31.4,31.44,31.38,31.44,52100.0,22.7628,22.7918,22.7483,22.7918,52100.0
2011-02-25 14:20:00,31.44,31.45,31.4,31.41,44700.0,22.7918,22.799,22.7628,22.7701,44700.0
2011-02-25 14:30:00,31.42,31.44,31.33,31.33,52400.0,22.7773,22.7918,22.7121,22.7121,52400.0
2011-02-25 14:40:00,31.33,31.35,31.32,31.34,55300.0,22.7121,22.7266,22.7048,22.7193,55300.0
2011-02-25 14:50:00,31.35,31.4,31.33,31.4,53900.0,22.7266,22.7628,22.7121,22.7628,53900.0
2011-02-25 15:00:00,31.4,31.44,31.37,31.43,48200.0,22.7628,22.7918,22.7411,22.7845,48200.0
2011-02-25 15:10:00,31.44,31.46,31.42,31.44,48000.0,22.7918,22.8063,22.7773,22.7918,48000.0
2011-02-25 15:20:00,31.43,31.43,31.38,31.41,56500.0,22.7845,22.7845,22.7483,22.7701,56500.0
2011-02-25 15:30:00,31.4,31.41,31.36,31.39,61900.0,22.7628,22.7701,22.7338,22.7556,61900.0
2011-02-25 15:40:00,31.38,31.48,31.35,31.48,130200.0,22.7483,22.8208,22.7266,22.8208,130200.0
2011-02-25 15:50:00,31.48,31.52,31.43,31.46,235700.0,22.8208,22.8498,22.7845,22.8063,235700.0
2011-02-28 09:30:00,31.54,31.63,31.43,31.45,196300.0,22.8643,22.9295,22.7845,22.799,196300.0
2011-02-28 09:40:00,31.45,31.61,31.43,31.58,196900.0,22.799,22.915,22.7845,22.8933,196900.0
2011-02-28 09:50:00,31.58,31.71,31.56,31.68,75400.0,22.8933,22.9875,22.8788,22.9658,75400.0
2011-02-28 10:00:00,31.68,31.76,31.65,31.75,95400.0,22.9658,23.0238,22.944,23.0165,95400.0
2011-02-28 10:10:00,31.74,31.79,31.74,31.78,48200.0,23.0093,23.0455,23.0093,23.0383,48200.0
2011-02-28 10:20:00,31.77,31.81,31.77,31.79,48300.0,23.031,23.06,23.031,23.0455,48300.0
2011-02-28 10:30:00,31.8,31.8,31.72,31.73,52400.0,23.0528,23.0528,22.9948,23.002,52400.0
2011-02-28 10:40:00,31.72,31.73,31.67,31.73,50900.0,22.9948,23.002,22.9585,23.002,50900.0
2011-02-28 10:50:00,31.73,31.73,31.71,31.71,32700.0,23.002,23.002,22.9875,22.9875,32700.0
2011-02-28 11:00:00,31.71,31.73,31.7,31.7,42600.0,22.9875,23.002,22.9803,22.9803,42600.0
2011-02-28 11:10:00,31.7,31.71,31.6,31.6,35000.0,22.9803,22.9875,22.9078,22.9078,35000.0
2011-02-28 11:20:00,31.6,31.62,31.56,31.59,37900.0,22.9078,22.9223,22.8788,22.9005,37900.0
2011-02-28 11:30:00,31.58,31.6,31.5,31.5,36100.0,22.8933,22.9078,22.8353,22.8353,36100.0
2011-02-28 11:40:00,31.5,31.61,31.5,31.61,35500.0,22.8353,22.915,22.8353,22.915,35500.0
2011-02-28 11:50:00,31.61,31.63,31.57,31.58,34200.0,22.915,22.9295,22.886,22.8933,34200.0
2011-02-28 12:00:00,31.58,31.58,31.54,31.55,69800.0,22.8933,22.8933,22.8643,22.8715,69800.0
2011-02-28 12:10:00,31.55,31.6,31.55,31.59,28500.0,22.8715,22.9078,22.8715,22.9005,28500.0
2011-02-28 12:20:00,31.59,31.62,31.57,31.62,21900.0,22.9005,22.9223,22.886,22.9223,21900.0
2011-02-28 12:30:00,31.63,31.65,31.62,31.65,24700.0,22.9295,22.944,22.9223,22.944,24700.0
2011-02-28 12:40:00,31.64,31.66,31.6,31.6,38100.0,22.9368,22.9513,22.9078,22.9078,38100.0
2011-02-28 12:50:00,31.61,31.62,31.54,31.6,101200.0,22.915,22.9223,22.8643,22.9078,101200.0
2011-02-28 13:00:00,31.59,31.64,31.58,31.62,80600.0,22.9005,22.9368,22.8933,22.9223,80600.0
2011-02-28 13:10:00,31.61,31.66,31.6,31.65,44900.0,22.915,22.9513,22.9078,22.944,44900.0
2011-02-28 13:20:00,31.65,31.68,31.59,31.6,112900.0,22.944,22.9658,22.9005,22.9078,112900.0
2011-02-28 13:30:00,31.61,31.64,31.59,31.63,44100.0,22.915,22.9368,22.9005,22.9295,44100.0
2011-02-28 13:40:00,31.62,31.63,31.57,31.6,44000.0,22.9223,22.9295,22.886,22.9078,44000.0
2011-02-28 13:50:00,31.6,31.62,31.54,31.54,39400.0,22.9078,22.9223,22.8643,22.8643,39400.0
2011-02-28 14:00:00,31.54,31.57,31.53,31.54,27100.0,22.8643,22.886,22.857,22.8643,27100.0
2011-02-28 14:10:00,31.54,31.64,31.53,31.63,44300.0,22.8643,22.9368,22.857,22.9295,44300.0
2011-02-28 14:20:00,31.62,31.65,31.6,31.62,40600.0,22.9223,22.944,22.9078,22.9223,40600.0
2011-02-28 14:30:00,31.63,31.64,31.61,31.62,40000.0,22.9295,22.9368,22.915,22.9223,40000.0
2011-02-28 14:40:00,31.63,31.72,31.62,31.7,110900.0,22.9295,22.9948,22.9223,22.9803,110900.0
2011-02-28 14:50:00,31.7,31.75,31.68,31.75,80900.0,22.9803,23.0165,22.9658,23.0165,80900.0
2011-02-28 15:00:00,31.76,31.77,31.75,31.75,128200.0,23.0238,23.031,23.0165,23.0165,128200.0
2011-02-28 15:10:00,31.76,31.81,31.75,31.78,108700.0,23.0238,23.06,23.0165,23.0383,108700.0
2011-02-28 15:20:00,31.78,31.81,31.76,31.77,130000.0,23.0383,23.06,23.0238,23.031,130000.0
2011-02-28 15:30:00,31.77,31.77,31.74,31.75,140100.0,23.031,23.031,23.0093,23.0165,140100.0
2011-02-28 15:40:00,31.74,31.76,31.67,31.68,227100.0,23.0093,23.0238,22.9585,22.9658,227100.0
2011-02-28 15:50:00,31.68,31.77,31.68,31.77,297900.0,22.9658,23.031,22.9658,23.031,297900.0
2011-03-01 09:30:00,31.83,31.88,31.75,31.78,211700.0,23.0745,23.1108,23.0165,23.0383,211700.0
2011-03-01 09:40:00,31.78,31.79,31.69,31.78,154800.0,23.0383,23.0455,22.973,23.0383,154800.0
2011-03-01 09:50:00,31.78,31.78,31.64,31.71,86500.0,23.0383,23.0383,22.9368,22.9875,86500.0
2011-03-01 10:00:00,31.69,31.78,31.59,31.64,201400.0,22.973,23.0383,22.9005,22.9368,201400.0
2011-03-01 10:10:00,31.65,31.67,31.55,31.66,171800.0,22.944,22.9585,22.8715,22.9513,171800.0
2011-03-01 10:20:00,31.66,31.7,31.61,31.61,109000.0,22.9513,22.9803,22.915,22.915,109000.0
2011-03-01 10:30:00,31.61,31.74,31.59,31.73,168500.0,22.915,23.0093,22.9005,23.002,168500.0
2011-03-01 10:40:00,31.73,31.81,31.72,31.81,104300.0,23.002,23.06,22.9948,23.06,104300.0
2011-03-01 10:50:00,31.8,31.89,31.78,31.84,122800.0,23.0528,23.118,23.0383,23.0818,122800.0
2011-03-01 11:00:00,31.84,31.89,31.81,31.88,93500.0,23.0818,23.118,23.06,23.1108,93500.0
2011-03-01 11:10:00,31.87,31.92,31.86,31.89,101800.0,23.1035,23.1398,23.0963,23.118,101800.0
2011-03-01 11:20:00,31.89,31.92,31.86,31.88,160700.0,23.118,23.1398,23.0963,23.1108,160700.0
2011-03-01 11:30:00,31.88,31.91,31.85,31.88,162900.0,23.1108,23.1325,23.089,23.1108,162900.0
2011-03-01 11:40:00,31.88,31.93,31.86,31.9,128100.0,23.1108,23.147,23.0963,23.1253,128100.0
2011-03-01 11:50:00,31.89,31.91,31.82,31.83,149000.0,23.118,23.1325,23.0673,23.0745,149000.0
2011-03-01 12:00:00,31.82,31.85,31.74,31.83,65000.0,23.0673,23.089,23.0093,23.0745,65000.0
2011-03-01 12:10:00,31.83,31.85,31.75,31.75,76000.0,23.0745,23.089,23.0165,23.0165,76000.0
2011-03-01 12:20:00,31.76,31.77,31.62,31.69,66200.0,23.0238,23.031,22.9223,22.973,66200.0
2011-03-01 12:30:00,31.69,31.82,31.68,31.81,60800.0,22.973,23.0673,22.9658,23.06,60800.0
2011-03-01 12:40:00,31.81,31.83,31.76,31.77,66400.0,23.06,23.0745,23.0238,23.031,66400.0
2011-03-01 12:50:00,31.77,31.84,31.75,31.77,47100.0,23.031,23.0818,23.0165,23.031,47100.0
2011-03-01 13:00:00,31.76,31.77,31.69,31.72,88700.0,23.0238,23.031,22.973,22.9948,88700.0
2011-03-01 13:10:00,31.72,31.79,31.72,31.79,64200.0,22.9948,23.0455,22.9948,23.0455,64200.0
2011-03-01 13:20:00,31.78,31.79,31.57,31.65,160600.0,23.0383,23.0455,22.886,22.944,160600.0
2011-03-01 13:30:00,31.64,31.73,31.64,31.68,78000.0,22.9368,23.002,22.9368,22.9658,78000.0
2011-03-01 13:40:00,31.68,31.7,31.57,31.58,114500.0,22.9658,22.9803,22.886,22.8933,114500.0
2011-03-01 13:50:00,31.58,31.69,31.57,31.66,79200.0,22.8933,22.973,22.886,22.9513,79200.0
2011-03-01 14:00:00,31.66,31.67,31.5,31.62,109800.0,22.9513,22.9585,22.8353,22.9223,109800.0
2011-03-01 14:10:00,31.62,31.64,31.53,31.6,174200.0,22.9223,22.9368,22.857,22.9078,174200.0
2011-03-01 14:20:00,31.61,31.61,31.47,31.49,142000.0,22.915,22.915,22.8135,22.828,142000.0
2011-03-01 14:30:00,31.49,31.52,31.43,31.45,102100.0,22.828,22.8498,22.7845,22.799,102100.0
2011-03-01 14:40:00,31.46,31.53,31.43,31.49,132600.0,22.8063,22.857,22.7845,22.828,132600.0
2011-03-01 14:50:00,31.49,31.55,31.46,31.46,91700.0,22.828,22.8715,22.8063,22.8063,91700.0
2011-03-01 15:00:00,31.47,31.55,31.46,31.48,162300.0,22.8135,22.8715,22.8063,22.8208,162300.0
2011-03-01 15:10:00,31.49,31.61,31.48,31.6,79800.0,22.828,22.915,22.8208,22.9078,79800.0
2011-03-01 15:20:00,31.61,31.64,31.57,31.61,187200.0,22.915,22.9368,22.886,22.915,187200.0
2011-03-01 15:30:00,31.61,31.64,31.53,31.58,114900.0,22.915,22.9368,22.857,22.8933,114900.0
2011-03-01 15:40:00,31.57,31.58,31.45,31.49,165600.0,22.886,22.8933,22.799,22.828,165600.0
2011-03-01 15:50:00,31.5,31.5,31.44,31.44,337500.0,22.8353,22.8353,22.7918,22.7918,337500.0
2011-03-02 09:30:00,31.32,31.49,31.18,31.34,157200.0,22.7048,22.828,22.6033,22.7193,157200.0
2011-03-02 09:40:00,31.33,31.36,31.25,31.34,137200.0,22.7121,22.7338,22.6541,22.7193,137200.0
2011-03-02 09:50:00,31.34,31.41,31.28,31.3,160700.0,22.7193,22.7701,22.6758,22.6903,160700.0
2011-03-02 10:00:00,31.31,31.36,31.25,31.34,103000.0,22.6976,22.7338,22.6541,22.7193,103000.0
2011-03-02 10:10:00,31.33,31.34,31.24,31.26,110900.0,22.7121,22.7193,22.6468,22.6613,110900.0
2011-03-02 10:20:00,31.27,31.32,31.22,31.24,120300.0,22.6686,22.7048,22.6323,22.6468,120300.0
2011-03-02 10:30:00,31.24,31.33,31.23,31.3,122500.0,22.6468,22.7121,22.6396,22.6903,122500.0
2011-03-02 10:40:00,31.3,31.36,31.27,31.36,81300.0,22.6903,22.7338,22.6686,22.7338,81300.0
2011-03-02 10:50:00,31.35,31.36,31.27,31.32,125000.0,22.7266,22.7338,22.6686,22.7048,125000.0
2011-03-02 11:00:00,31.32,31.35,31.3,31.32,108300.0,22.7048,22.7266,22.6903,22.7048,108300.0
2011-03-02 11:10:00,31.32,31.35,31.27,31.28,108200.0,22.7048,22.7266,22.6686,22.6758,108200.0
2011-03-02 11:20:00,31.29,31.33,31.28,31.32,122800.0,22.6831,22.7121,22.6758,22.7048,122800.0
2011-03-02 11:30:00,31.31,31.38,31.29,31.35,117900.0,22.6976,22.7483,22.6831,22.7266,117900.0
2011-03-02 11:40:00,31.35,31.38,31.29,31.3,187500.0,22.7266,22.7483,22.6831,22.6903,187500.0
2011-03-02 11:50:00,31.31,31.35,31.3,31.32,100000.0,22.6976,22.7266,22.6903,22.7048,100000.0
2011-03-02 12:00:00,31.31,31.35,31.28,31.34,109100.0,22.6976,22.7266,22.6758,22.7193,109100.0
2011-03-02 12:10:00,31.34,31.37,31.31,31.34,131600.0,22.7193,22.7411,22.6976,22.7193,131600.0
2011-03-02 12:20:00,31.33,31.37,31.31,31.33,46300.0,22.7121,22.7411,22.6976,22.7121,46300.0
2011-03-02 12:30:00,31.33,31.38,31.32,31.38,40600.0,22.7121,22.7483,22.7048,22.7483,40600.0
2011-03-02 12:40:00,31.38,31.4,31.34,31.35,37800.0,22.7483,22.7628,22.7193,22.7266,37800.0
2011-03-02 12:50:00,31.36,31.37,31.27,31.29,59900.0,22.7338,22.7411,22.6686,22.6831,59900.0
2011-03-02 13:00:00,31.29,31.37,31.29,31.34,146100.0,22.6831,22.7411,22.6831,22.7193,146100.0
2011-03-02 13:10:00,31.34,31.38,31.32,31.35,127600.0,22.7193,22.7483,22.7048,22.7266,127600.0
2011-03-02 13:20:00,31.35,31.39,31.35,31.36,65400.0,22.7266,22.7556,22.7266,22.7338,65400.0
2011-03-02 13:30:00,31.36,31.38,31.35,31.36,88200.0,22.7338,22.7483,22.7266,22.7338,88200.0
2011-03-02 13:40:00,31.36,31.37,31.35,31.37,75700.0,22.7338,22.7411,22.7266,22.7411,75700.0
2011-03-02 13:50:00,31.37,31.4,31.33,31.34,97400.0,22.7411,22.7628,22.7121,22.7193,97400.0
2011-03-02 14:00:00,31.33,31.42,31.31,31.38,132700.0,22.7121,22.7773,22.6976,22.7483,132700.0
2011-03-02 14:10:00,31.37,31.42,31.33,31.36,90900.0,22.7411,22.7773,22.7121,22.7338,90900.0
2011-03-02 14:20:00,31.36,31.43,31.34,31.36,210900.0,22.7338,22.7845,22.7193,22.7338,210900.0
2011-03-02 14:30:00,31.36,31.42,31.35,31.36,87700.0,22.7338,22.7773,22.7266,22.7338,87700.0
2011-03-02 14:40:00,31.36,31.42,31.36,31.37,80500.0,22.7338,22.7773,22.7338,22.7411,80500.0
2011-03-02 14:50:00,31.37,31.42,31.33,31.33,94300.0,22.7411,22.7773,22.7121,22.7121,94300.0
2011-03-02 15:00:00,31.33,31.37,31.33,31.36,85200.0,22.7121,22.7411,22.7121,22.7338,85200.0
2011-03-02 15:10:00,31.36,31.37,31.27,31.28,104700.0,22.7338,22.7411,22.6686,22.6758,104700.0
2011-03-02 15:20:00,31.28,31.3,31.21,31.21,122400.0,22.6758,22.6903,22.6251,22.6251,122400.0
2011-03-02 15:30:00,31.22,31.3,31.21,31.29,141000.0,22.6323,22.6903,22.6251,22.6831,141000.0
2011-03-02 15:40:00,31.29,31.33,31.29,31.31,190500.0,22.6831,22.7121,22.6831,22.6976,190500.0
2011-03-02 15:50:00,31.31,31.32,31.29,31.31,230100.0,22.6976,22.7048,22.6831,22.6976,230100.0
2011-03-03 09:30:00,31.53,31.96,31.53,31.84,166200.0,22.857,23.1688,22.857,23.0818,166200.0
2011-03-03 09:40:00,31.84,31.87,31.76,31.78,44200.0,23.0818,23.1035,23.0238,23.0383,44200.0
2011-03-03 09:50:00,31.79,31.86,31.79,31.8,74800.0,23.0455,23.0963,23.0455,23.0528,74800.0
2011-03-03 10:00:00,31.81,31.83,31.64,31.66,84600.0,23.06,23.0745,22.9368,22.9513,84600.0
2011-03-03 10:10:00,31.66,31.74,31.64,31.68,119000.0,22.9513,23.0093,22.9368,22.9658,119000.0
2011-03-03 10:20:00,31.68,31.78,31.67,31.73,53500.0,22.9658,23.0383,22.9585,23.002,53500.0
2011-03-03 10:30:00,31.74,31.76,31.7,31.71,38000.0,23.0093,23.0238,22.9803,22.9875,38000.0
2011-03-03 10:40:00,31.71,31.82,31.71,31.74,74200.0,22.9875,23.0673,22.9875,23.0093,74200.0
2011-03-03 10:50:00,31.73,31.81,31.73,31.8,71100.0,23.002,23.06,23.002,23.0528,71100.0
2011-03-03 11:00:00,31.8,31.85,31.79,31.83,60900.0,23.0528,23.089,23.0455,23.0745,60900.0
2011-03-03 11:10:00,31.84,31.98,31.83,31.96,150800.0,23.0818,23.1833,23.0745,23.1688,150800.0
2011-03-03 11:20:00,31.96,31.99,31.89,31.89,92000.0,23.1688,23.1905,23.118,23.118,92000.0
2011-03-03 11:30:00,31.89,31.93,31.85,31.91,121000.0,23.118,23.147,23.089,23.1325,121000.0
2011-03-03 11:40:00,31.91,31.93,31.9,31.92,106300.0,23.1325,23.147,23.1253,23.1398,106300.0
2011-03-03 11:50:00,31.92,31.99,31.92,31.99,36500.0,23.1398,23.1905,23.1398,23.1905,36500.0
2011-03-03 12:00:00,31.98,31.99,31.89,31.92,64300.0,23.1833,23.1905,23.118,23.1398,64300.0
2011-03-03 12:10:00,31.91,31.92,31.85,31.86,29600.0,23.1325,23.1398,23.089,23.0963,29600.0
2011-03-03 12:20:00,31.85,31.87,31.79,31.8,117600.0,23.089,23.1035,23.0455,23.0528,117600.0
2011-03-03 12:30:00,31.8,31.8,31.75,31.77,45700.0,23.0528,23.0528,23.0165,23.031,45700.0
2011-03-03 12:40:00,31.77,31.82,31.77,31.82,43500.0,23.031,23.0673,23.031,23.0673,43500.0
2011-03-03 12:50:00,31.83,31.86,31.8,31.81,124700.0,23.0745,23.0963,23.0528,23.06,124700.0
2011-03-03 13:00:00,31.81,31.82,31.77,31.77,106800.0,23.06,23.0673,23.031,23.031,106800.0
2011-03-03 13:10:00,31.77,31.79,31.74,31.75,51700.0,23.031,23.0455,23.0093,23.0165,51700.0
2011-03-03 13:20:00,31.76,31.78,31.71,31.73,144600.0,23.0238,23.0383,22.9875,23.002,144600.0
2011-03-03 13:30:00,31.73,31.79,31.72,31.78,111700.0,23.002,23.0455,22.9948,23.0383,111700.0
2011-03-03 13:40:00,31.77,31.8,31.71,31.79,142700.0,23.031,23.0528,22.9875,23.0455,142700.0
2011-03-03 13:50:00,31.79,31.83,31.78,31.83,78800.0,23.0455,23.0745,23.0383,23.0745,78800.0
2011-03-03 14:00:00,31.83,31.89,31.82,31.87,70900.0,23.0745,23.118,23.0673,23.1035,70900.0
2011-03-03 14:10:00,31.86,31.93,31.85,31.85,76000.0,23.0963,23.147,23.089,23.089,76000.0
2011-03-03 14:20:00,31.85,31.9,31.83,31.88,58400.0,23.089,23.1253,23.0745,23.1108,58400.0
2011-03-03 14:30:00,31.89,31.9,31.86,31.88,66300.0,23.118,23.1253,23.0963,23.1108,66300.0
2011-03-03 14:40:00,31.89,31.93,31.88,31.9,53300.0,23.118,23.147,23.1108,23.1253,53300.0
2011-03-03 14:50:00,31.9,31.97,31.9,31.97,59500.0,23.1253,23.176,23.1253,23.176,59500.0
2011-03-03 15:00:00,31.97,31.98,31.89,31.9,82500.0,23.176,23.1833,23.118,23.1253,82500.0
2011-03-03 15:10:00,31.89,31.9,31.86,31.88,78000.0,23.118,23.1253,23.0963,23.1108,78000.0
2011-03-03 15:20:00,31.88,31.91,31.82,31.84,285000.0,23.1108,23.1325,23.0673,23.0818,285000.0
2011-03-03 15:30:00,31.85,31.88,31.81,31.86,107600.0,23.089,23.1108,23.06,23.0963,107600.0
2011-03-03 15:40:00,31.87,31.9,31.82,31.83,118500.0,23.1035,23.1253,23.0673,23.0745,118500.0
2011-03-03 15:50:00,31.83,31.91,31.82,31.86,404400.0,23.0745,23.1325,23.0673,23.0963,404400.0
2011-03-04 09:30:00,31.79,31.93,31.75,31.9,96200.0,23.0455,23.147,23.0165,23.1253,96200.0
2011-03-04 09:40:00,31.9,32.0,31.89,31.97,109700.0,23.1253,23.1978,23.118,23.176,109700.0
2011-03-04 09:50:00,31.97,32.05,31.97,32.05,216300.0,23.176,23.234,23.176,23.234,216300.0
2011-03-04 10:00:00,32.05,32.08,32.01,32.04,250800.0,23.234,23.2558,23.205,23.2268,250800.0
2011-03-04 10:10:00,32.03,32.05,31.99,32.01,147900.0,23.2195,23.234,23.1905,23.205,147900.0
2011-03-04 10:20:00,32.01,32.07,31.99,32.0,140500.0,23.205,23.2485,23.1905,23.1978,140500.0
2011-03-04 10:30:00,32.01,32.02,31.94,31.95,178600.0,23.205,23.2123,23.1543,23.1615,178600.0
2011-03-04 10:40:00,31.95,31.97,31.87,31.89,144100.0,23.1615,23.176,23.1035,23.118,144100.0
2011-03-04 10:50:00,31.9,31.9,31.81,31.83,124200.0,23.1253,23.1253,23.06,23.0745,124200.0
2011-03-04 11:00:00,31.85,31.9,31.82,31.84,86300.0,23.089,23.1253,23.0673,23.0818,86300.0
2011-03-04 11:10:00,31.83,31.85,31.8,31.83,117200.0,23.0745,23.089,23.0528,23.0745,117200.0
2011-03-04 11:20:00,31.83,31.86,31.8,31.86,79700.0,23.0745,23.0963,23.0528,23.0963,79700.0
2011-03-04 11:30:00,31.86,31.93,31.79,31.9,94900.0,23.0963,23.147,23.0455,23.1253,94900.0
2011-03-04 11:40:00,31.9,31.93,31.75,31.75,126800.0,23.1253,23.147,23.0165,23.0165,126800.0
2011-03-04 11:50:00,31.75,31.76,31.63,31.67,55000.0,23.0165,23.0238,22.9295,22.9585,55000.0
2011-03-04 12:00:00,31.66,31.73,31.66,31.68,65700.0,22.9513,23.002,22.9513,22.9658,65700.0
2011-03-04 12:10:00,31.67,31.68,31.53,31.54,75300.0,22.9585,22.9658,22.857,22.8643,75300.0
2011-03-04 12:20:00,31.53,31.55,31.5,31.55,37400.0,22.857,22.8715,22.8353,22.8715,37400.0
2011-03-04 12:30:00,31.55,31.57,31.5,31.53,95900.0,22.8715,22.886,22.8353,22.857,95900.0
2011-03-04 12:40:00,31.53,31.55,31.51,31.52,55300.0,22.857,22.8715,22.8425,22.8498,55300.0
2011-03-04 12:50:00,31.52,31.55,31.51,31.53,50700.0,22.8498,22.8715,22.8425,22.857,50700.0
2011-03-04 13:00:00,31.53,31.55,31.5,31.5,41200.0,22.857,22.8715,22.8353,22.8353,41200.0
2011-03-04 13:10:00,31.5,31.5,31.38,31.4,128300.0,22.8353,22.8353,22.7483,22.7628,128300.0
2011-03-04 13:20:00,31.4,31.47,31.4,31.45,23800.0,22.7628,22.8135,22.7628,22.799,23800.0
2011-03-04 13:30:00,31.45,31.54,31.45,31.53,26200.0,22.799,22.8643,22.799,22.857,26200.0
2011-03-04 13:40:00,31.54,31.54,31.48,31.52,75300.0,22.8643,22.8643,22.8208,22.8498,75300.0
2011-03-04 13:50:00,31.52,31.56,31.51,31.55,121800.0,22.8498,22.8788,22.8425,22.8715,121800.0
2011-03-04 14:00:00,31.55,31.58,31.54,31.55,64300.0,22.8715,22.8933,22.8643,22.8715,64300.0
2011-03-04 14:10:00,31.55,31.58,31.52,31.53,74400.0,22.8715,22.8933,22.8498,22.857,74400.0
2011-03-04 14:20:00,31.53,31.53,31.48,31.48,80700.0,22.857,22.857,22.8208,22.8208,80700.0
2011-03-04 14:30:00,31.49,31.53,31.49,31.53,69900.0,22.828,22.857,22.828,22.857,69900.0
2011-03-04 14:40:00,31.53,31.56,31.51,31.52,46500.0,22.857,22.8788,22.8425,22.8498,46500.0
2011-03-04 14:50:00,31.52,31.58,31.5,31.58,75300.0,22.8498,22.8933,22.8353,22.8933,75300.0
2011-03-04 15:00:00,31.58,31.63,31.56,31.58,187300.0,22.8933,22.9295,22.8788,22.8933,187300.0
2011-03-04 15:10:00,31.58,31.6,31.54,31.59,135500.0,22.8933,22.9078,22.8643,22.9005,135500.0
2011-03-04 15:20:00,31.59,31.59,31.53,31.56,100500.0,22.9005,22.9005,22.857,22.8788,100500.0
2011-03-04 15:30:00,31.56,31.57,31.51,31.56,122500.0,22.8788,22.886,22.8425,22.8788,122500.0
2011-03-04 15:40:00,31.56,31.71,31.56,31.67,121000.0,22.8788,22.9875,22.8788,22.9585,121000.0
2011-03-04 15:50:00,31.67,31.78,31.66,31.73,309100.0,22.9585,23.0383,22.9513,23.002,309100.0
2011-03-07 09:30:00,31.75,31.81,31.65,31.8,134800.0,23.0165,23.06,22.944,23.0528,134800.0
2011-03-07 09:40:00,31.8,31.84,31.59,31.65,173200.0,23.0528,23.0818,22.9005,22.944,173200.0
2011-03-07 09:50:00,31.64,31.75,31.63,31.75,90300.0,22.9368,23.0165,22.9295,23.0165,90300.0
2011-03-07 10:00:00,31.76,31.76,31.66,31.66,56500.0,23.0238,23.0238,22.9513,22.9513,56500.0
2011-03-07 10:10:00,31.67,31.73,31.66,31.69,102300.0,22.9585,23.002,22.9513,22.973,102300.0
2011-03-07 10:20:00,31.69,31.75,31.66,31.73,58600.0,22.973,23.0165,22.9513,23.002,58600.0
2011-03-07 10:30:00,31.74,31.75,31.63,31.63,77500.0,23.0093,23.0165,22.9295,22.9295,77500.0
2011-03-07 10:40:00,31.64,31.65,31.53,31.63,100900.0,22.9368,22.944,22.857,22.9295,100900.0
2011-03-07 10:50:00,31.62,31.66,31.57,31.61,61200.0,22.9223,22.9513,22.886,22.915,61200.0
2011-03-07 11:00:00,31.61,31.63,31.54,31.61,92000.0,22.915,22.9295,22.8643,22.915,92000.0
2011-03-07 11:10:00,31.61,31.61,31.5,31.53,82000.0,22.915,22.915,22.8353,22.857,82000.0
2011-03-07 11:20:00,31.53,31.55,31.45,31.48,81900.0,22.857,22.8715,22.799,22.8208,81900.0
2011-03-07 11:30:00,31.48,31.57,31.47,31.57,104200.0,22.8208,22.886,22.8135,22.886,104200.0
2011-03-07 11:40:00,31.58,31.59,31.41,31.45,88600.0,22.8933,22.9005,22.7701,22.799,88600.0
2011-03-07 11:50:00,31.46,31.6,31.46,31.57,165500.0,22.8063,22.9078,22.8063,22.886,165500.0
2011-03-07 12:00:00,31.57,31.6,31.52,31.6,77600.0,22.886,22.9078,22.8498,22.9078,77600.0
2011-03-07 12:10:00,31.6,31.64,31.57,31.59,34300.0,22.9078,22.9368,22.886,22.9005,34300.0
2011-03-07 12:20:00,31.58,31.6,31.53,31.54,31000.0,22.8933,22.9078,22.857,22.8643,31000.0
2011-03-07 12:30:00,31.54,31.56,31.51,31.52,37900.0,22.8643,22.8788,22.8425,22.8498,37900.0
2011-03-07 12:40:00,31.53,31.53,31.48,31.5,34500.0,22.857,22.857,22.8208,22.8353,34500.0
2011-03-07 12:50:00,31.5,31.52,31.44,31.45,72500.0,22.8353,22.8498,22.7918,22.799,72500.0
2011-03-07 13:00:00,31.45,31.48,31.43,31.47,66100.0,22.799,22.8208,22.7845,22.8135,66100.0
2011-03-07 13:10:00,31.47,31.53,31.44,31.51,117500.0,22.8135,22.857,22.7918,22.8425,117500.0
2011-03-07 13:20:00,31.5,31.53,31.49,31.5,44000.0,22.8353,22.857,22.828,22.8353,44000.0
2011-03-07 13:30:00,31.5,31.55,31.48,31.53,50900.0,22.8353,22.8715,22.8208,22.857,50900.0
2011-03-07 13:40:00,31.53,31.54,31.48,31.52,48500.0,22.857,22.8643,22.8208,22.8498,48500.0
2011-03-07 13:50:00,31.51,31.53,31.44,31.46,80500.0,22.8425,22.857,22.7918,22.8063,80500.0
2011-03-07 14:00:00,31.46,31.48,31.4,31.4,52600.0,22.8063,22.8208,22.7628,22.7628,52600.0
2011-03-07 14:10:00,31.4,31.47,31.34,31.47,60100.0,22.7628,22.8135,22.7193,22.8135,60100.0
2011-03-07 14:20:00,31.46,31.5,31.41,31.42,43200.0,22.8063,22.8353,22.7701,22.7773,43200.0
2011-03-07 14:30:00,31.41,31.44,31.39,31.41,82700.0,22.7701,22.7918,22.7556,22.7701,82700.0
2011-03-07 14:40:00,31.4,31.46,31.36,31.43,39800.0,22.7628,22.8063,22.7338,22.7845,39800.0
2011-03-07 14:50:00,31.42,31.45,31.39,31.44,55100.0,22.7773,22.799,22.7556,22.7918,55100.0
2011-03-07 15:00:00,31.43,31.48,31.41,31.48,50800.0,22.7845,22.8208,22.7701,22.8208,50800.0
2011-03-07 15:10:00,31.47,31.55,31.47,31.48,60500.0,22.8135,22.8715,22.8135,22.8208,60500.0
2011-03-07 15:20:00,31.48,31.52,31.43,31.51,54900.0,22.8208,22.8498,22.7845,22.8425,54900.0
2011-03-07 15:30:00,31.5,31.57,31.46,31.52,84000.0,22.8353,22.886,22.8063,22.8498,84000.0
2011-03-07 15:40:00,31.52,31.54,31.47,31.47,133400.0,22.8498,22.8643,22.8135,22.8135,133400.0
2011-03-07 15:50:00,31.48,31.48,31.4,31.44,255200.0,22.8208,22.8208,22.7628,22.7918,255200.0
2011-03-08 09:30:00,31.53,31.71,31.53,31.58,58700.0,22.857,22.9875,22.857,22.8933,58700.0
2011-03-08 09:40:00,31.59,31.66,31.51,31.61,63300.0,22.9005,22.9513,22.8425,22.915,63300.0
2011-03-08 09:50:00,31.6,31.76,31.58,31.74,47000.0,22.9078,23.0238,22.8933,23.0093,47000.0
2011-03-08 10:00:00,31.75,31.87,31.71,31.71,61900.0,23.0165,23.1035,22.9875,22.9875,61900.0
2011-03-08 10:10:00,31.71,31.88,31.71,31.88,81800.0,22.9875,23.1108,22.9875,23.1108,81800.0
2011-03-08 10:20:00,31.88,31.89,31.8,31.88,51600.0,23.1108,23.118,23.0528,23.1108,51600.0
2011-03-08 10:30:00,31.87,31.88,31.77,31.83,49100.0,23.1035,23.1108,23.031,23.0745,49100.0
2011-03-08 10:40:00,31.84,31.87,31.78,31.83,66900.0,23.0818,23.1035,23.0383,23.0745,66900.0
2011-03-08 10:50:00,31.84,31.9,31.82,31.86,30400.0,23.0818,23.1253,23.0673,23.0963,30400.0
2011-03-08 11:00:00,31.86,31.88,31.77,31.84,109800.0,23.0963,23.1108,23.031,23.0818,109800.0
2011-03-08 11:10:00,31.84,31.87,31.74,31.76,185500.0,23.0818,23.1035,23.0093,23.0238,185500.0
2011-03-08 11:20:00,31.76,31.91,31.75,31.9,71100.0,23.0238,23.1325,23.0165,23.1253,71100.0
2011-03-08 11:30:00,31.91,31.98,31.89,31.96,101900.0,23.1325,23.1833,23.118,23.1688,101900.0
2011-03-08 11:40:00,31.95,31.99,31.92,31.98,139500.0,23.1615,23.1905,23.1398,23.1833,139500.0
2011-03-08 11:50:00,31.98,31.98,31.91,31.96,109300.0,23.1833,23.1833,23.1325,23.1688,109300.0
2011-03-08 12:00:00,31.96,31.98,31.94,31.95,25400.0,23.1688,23.1833,23.1543,23.1615,25400.0
2011-03-08 12:10:00,31.96,31.96,31.87,31.91,66000.0,23.1688,23.1688,23.1035,23.1325,66000.0
2011-03-08 12:20:00,31.91,31.92,31.86,31.86,53100.0,23.1325,23.1398,23.0963,23.0963,53100.0
2011-03-08 12:30:00,31.85,31.9,31.82,31.83,57000.0,23.089,23.1253,23.0673,23.0745,57000.0
2011-03-08 12:40:00,31.83,31.85,31.79,31.81,69500.0,23.0745,23.089,23.0455,23.06,69500.0
2011-03-08 12:50:00,31.82,31.86,31.81,31.86,33000.0,23.0673,23.0963,23.06,23.0963,33000.0
2011-03-08 13:00:00,31.86,31.86,31.85,31.85,13200.0,23.0963,23.0963,23.089,23.089,13200.0
2011-03-08 13:10:00,31.86,31.86,31.81,31.81,27300.0,23.0963,23.0963,23.06,23.06,27300.0
2011-03-08 13:20:00,31.81,31.87,31.81,31.86,30000.0,23.06,23.1035,23.06,23.0963,30000.0
2011-03-08 13:30:00,31.87,31.88,31.84,31.87,26000.0,23.1035,23.1108,23.0818,23.1035,26000.0
2011-03-08 13:40:00,31.88,31.88,31.85,31.88,38400.0,23.1108,23.1108,23.089,23.1108,38400.0
2011-03-08 13:50:00,31.88,31.89,31.86,31.86,21900.0,23.1108,23.118,23.0963,23.0963,21900.0
2011-03-08 14:00:00,31.87,31.88,31.84,31.87,73500.0,23.1035,23.1108,23.0818,23.1035,73500.0
2011-03-08 14:10:00,31.87,31.9,31.86,31.89,27100.0,23.1035,23.1253,23.0963,23.118,27100.0
2011-03-08 14:20:00,31.89,31.9,31.87,31.9,72300.0,23.118,23.1253,23.1035,23.1253,72300.0
2011-03-08 14:30:00,31.89,31.9,31.88,31.89,37500.0,23.118,23.1253,23.1108,23.118,37500.0
2011-03-08 14:40:00,31.9,31.93,31.88,31.93,45300.0,23.1253,23.147,23.1108,23.147,45300.0
2011-03-08 14:50:00,31.93,31.96,31.91,31.96,43400.0,23.147,23.1688,23.1325,23.1688,43400.0
2011-03-08 15:00:00,31.95,31.96,31.91,31.93,80800.0,23.1615,23.1688,23.1325,23.147,80800.0
2011-03-08 15:10:00,31.92,31.99,31.92,31.98,66600.0,23.1398,23.1905,23.1398,23.1833,66600.0
2011-03-08 15:20:00,31.98,31.99,31.91,31.94,137200.0,23.1833,23.1905,23.1325,23.1543,137200.0
2011-03-08 15:30:00,31.94,31.98,31.91,31.98,105200.0,23.1543,23.1833,23.1325,23.1833,105200.0
2011-03-08 15:40:00,31.98,32.04,31.96,32.01,221300.0,23.1833,23.2268,23.1688,23.205,221300.0
2011-03-08 15:50:00,32.01,32.02,31.97,32.0,358000.0,23.205,23.2123,23.176,23.1978,358000.0
2011-03-09 09:30:00,31.79,31.91,31.74,31.91,134100.0,23.1964,23.284,23.1599,23.284,134100.0
2011-03-09 09:40:00,31.89,31.95,31.85,31.94,179500.0,23.2694,23.3132,23.2402,23.3059,179500.0
2011-03-09 09:50:00,31.95,31.99,31.92,31.98,88300.0,23.3132,23.3424,23.2913,23.3351,88300.0
2011-03-09 10:00:00,31.98,32.02,31.94,32.01,121100.0,23.3351,23.3643,23.3059,23.357,121100.0
2011-03-09 10:10:00,32.01,32.04,31.98,32.02,52600.0,23.357,23.3788,23.3351,23.3643,52600.0
2011-03-09 10:20:00,32.02,32.07,31.98,31.99,84500.0,23.3643,23.4007,23.3351,23.3424,84500.0
2011-03-09 10:30:00,31.99,32.02,31.95,32.0,110300.0,23.3424,23.3643,23.3132,23.3497,110300.0
2011-03-09 10:40:00,32.0,32.06,31.97,32.01,41200.0,23.3497,23.3934,23.3278,23.357,41200.0
2011-03-09 10:50:00,32.01,32.01,31.93,31.95,126100.0,23.357,23.357,23.2986,23.3132,126100.0
2011-03-09 11:00:00,31.95,31.97,31.9,31.94,33000.0,23.3132,23.3278,23.2767,23.3059,33000.0
2011-03-09 11:10:00,31.94,32.08,31.94,32.06,66700.0,23.3059,23.408,23.3059,23.3934,66700.0
2011-03-09 11:20:00,32.06,32.11,32.03,32.09,74400.0,23.3934,23.4299,23.3716,23.4153,74400.0
2011-03-09 11:30:00,32.09,32.1,32.03,32.06,169200.0,23.4153,23.4226,23.3716,23.3934,169200.0
2011-03-09 11:40:00,32.06,32.09,32.0,32.0,103500.0,23.3934,23.4153,23.3497,23.3497,103500.0
2011-03-09 11:50:00,32.01,32.11,32.0,32.08,106600.0,23.357,23.4299,23.3497,23.408,106600.0
2011-03-09 12:00:00,32.09,32.15,32.05,32.07,109300.0,23.4153,23.4591,23.3861,23.4007,109300.0
2011-03-09 12:10:00,32.07,32.08,32.03,32.06,59000.0,23.4007,23.408,23.3716,23.3934,59000.0
2011-03-09 12:20:00,32.07,32.1,31.99,32.0,94400.0,23.4007,23.4226,23.3424,23.3497,94400.0
2011-03-09 12:30:00,32.0,32.07,31.97,32.07,92500.0,23.3497,23.4007,23.3278,23.4007,92500.0
2011-03-09 12:40:00,32.07,32.08,32.03,32.05,224300.0,23.4007,23.408,23.3716,23.3861,224300.0
2011-03-09 12:50:00,32.05,32.06,31.99,32.05,118100.0,23.3861,23.3934,23.3424,23.3861,118100.0
2011-03-09 13:00:00,32.06,32.09,32.0,32.02,144400.0,23.3934,23.4153,23.3497,23.3643,144400.0
2011-03-09 13:10:00,32.03,32.05,31.95,31.99,90600.0,23.3716,23.3861,23.3132,23.3424,90600.0
2011-03-09 13:20:00,31.99,32.02,31.94,32.01,77800.0,23.3424,23.3643,23.3059,23.357,77800.0
2011-03-09 13:30:00,32.01,32.07,32.0,32.06,78200.0,23.357,23.4007,23.3497,23.3934,78200.0
2011-03-09 13:40:00,32.06,32.11,32.05,32.11,64600.0,23.3934,23.4299,23.3861,23.4299,64600.0
2011-03-09 13:50:00,32.11,32.17,32.08,32.13,110700.0,23.4299,23.4737,23.408,23.4445,110700.0
2011-03-09 14:00:00,32.14,32.2,32.09,32.11,139800.0,23.4518,23.4956,23.4153,23.4299,139800.0
2011-03-09 14:10:00,32.1,32.11,32.03,32.09,78600.0,23.4226,23.4299,23.3716,23.4153,78600.0
2011-03-09 14:20:00,32.08,32.08,32.04,32.04,42800.0,23.408,23.408,23.3788,23.3788,42800.0
2011-03-09 14:30:00,32.04,32.04,31.95,31.98,71300.0,23.3788,23.3788,23.3132,23.3351,71300.0
2011-03-09 14:40:00,31.98,32.04,31.97,32.01,51200.0,23.3351,23.3788,23.3278,23.357,51200.0
2011-03-09 14:50:00,32.02,32.05,32.01,32.02,82000.0,23.3643,23.3861,23.357,23.3643,82000.0
2011-03-09 15:00:00,32.01,32.09,31.99,32.09,110600.0,23.357,23.4153,23.3424,23.4153,110600.0
2011-03-09 15:10:00,32.1,32.1,32.04,32.09,225200.0,23.4226,23.4226,23.3788,23.4153,225200.0
2011-03-09 15:20:00,32.08,32.12,32.07,32.1,99600.0,23.408,23.4372,23.4007,23.4226,99600.0
2011-03-09 15:30:00,32.1,32.1,32.06,32.07,145800.0,23.4226,23.4226,23.3934,23.4007,145800.0
2011-03-09 15:40:00,32.07,32.12,32.03,32.08,259100.0,23.4007,23.4372,23.3716,23.408,259100.0
2011-03-09 15:50:00,32.08,32.13,32.05,32.09,272700.0,23.408,23.4445,23.3861,23.4153,272700.0
2011-03-10 09:30:00,31.74,32.0,31.66,31.87,285500.0,23.1599,23.3497,23.1016,23.2548,285500.0
2011-03-10 09:40:00,31.84,31.84,31.68,31.8,123300.0,23.2329,23.2329,23.1162,23.2037,123300.0
2011-03-10 09:50:00,31.8,31.84,31.75,31.77,73900.0,23.2037,23.2329,23.1672,23.1818,73900.0
2011-03-10 10:00:00,31.78,31.78,31.63,31.71,94000.0,23.1891,23.1891,23.0797,23.1381,94000.0
2011-03-10 10:10:00,31.72,31.83,31.68,31.8,51900.0,23.1454,23.2256,23.1162,23.2037,51900.0
2011-03-10 10:20:00,31.81,31.84,31.69,31.7,60700.0,23.211,23.2329,23.1235,23.1308,60700.0
2011-03-10 10:30:00,31.71,31.77,31.67,31.74,95000.0,23.1381,23.1818,23.1089,23.1599,95000.0
2011-03-10 10:40:00,31.73,31.81,31.7,31.75,66400.0,23.1526,23.211,23.1308,23.1672,66400.0
2011-03-10 10:50:00,31.74,31.81,31.69,31.78,69200.0,23.1599,23.211,23.1235,23.1891,69200.0
2011-03-10 11:00:00,31.79,31.79,31.72,31.77,49500.0,23.1964,23.1964,23.1454,23.1818,49500.0
2011-03-10 11:10:00,31.77,31.85,31.7,31.85,107200.0,23.1818,23.2402,23.1308,23.2402,107200.0
2011-03-10 11:20:00,31.84,31.9,31.82,31.82,92300.0,23.2329,23.2767,23.2183,23.2183,92300.0
2011-03-10 11:30:00,31.82,31.91,31.79,31.9,56700.0,23.2183,23.284,23.1964,23.2767,56700.0
2011-03-10 11:40:00,31.89,31.89,31.78,31.81,133500.0,23.2694,23.2694,23.1891,23.211,133500.0
2011-03-10 11:50:00,31.81,31.89,31.81,31.86,45400.0,23.211,23.2694,23.211,23.2475,45400.0
2011-03-10 12:00:00,31.85,31.88,31.83,31.83,67300.0,23.2402,23.2621,23.2256,23.2256,67300.0
2011-03-10 12:10:00,31.84,31.9,31.84,31.87,43100.0,23.2329,23.2767,23.2329,23.2548,43100.0
2011-03-10 12:20:00,31.87,31.91,31.83,31.87,67500.0,23.2548,23.284,23.2256,23.2548,67500.0
2011-03-10 12:30:00,31.86,31.89,31.84,31.86,108300.0,23.2475,23.2694,23.2329,23.2475,108300.0
2011-03-10 12:40:00,31.86,31.87,31.83,31.83,34500.0,23.2475,23.2548,23.2256,23.2256,34500.0
2011-03-10 12:50:00,31.84,31.93,31.83,31.89,49800.0,23.2329,23.2986,23.2256,23.2694,49800.0
2011-03-10 13:00:00,31.89,31.89,31.82,31.83,50100.0,23.2694,23.2694,23.2183,23.2256,50100.0
2011-03-10 13:10:00,31.84,31.88,31.8,31.8,32700.0,23.2329,23.2621,23.2037,23.2037,32700.0
2011-03-10 13:20:00,31.8,31.84,31.8,31.81,85700.0,23.2037,23.2329,23.2037,23.211,85700.0
2011-03-10 13:30:00,31.81,31.82,31.71,31.71,318800.0,23.211,23.2183,23.1381,23.1381,318800.0
2011-03-10 13:40:00,31.71,31.75,31.68,31.74,82200.0,23.1381,23.1672,23.1162,23.1599,82200.0
2011-03-10 13:50:00,31.73,31.77,31.71,31.73,85200.0,23.1526,23.1818,23.1381,23.1526,85200.0
2011-03-10 14:00:00,31.74,31.8,31.72,31.78,70700.0,23.1599,23.2037,23.1454,23.1891,70700.0
2011-03-10 14:10:00,31.77,31.77,31.69,31.72,84600.0,23.1818,23.1818,23.1235,23.1454,84600.0
2011-03-10 14:20:00,31.73,31.77,31.72,31.75,79300.0,23.1526,23.1818,23.1454,23.1672,79300.0
2011-03-10 14:30:00,31.73,31.82,31.73,31.81,64700.0,23.1526,23.2183,23.1526,23.211,64700.0
2011-03-10 14:40:00,31.82,31.83,31.77,31.77,54400.0,23.2183,23.2256,23.1818,23.1818,54400.0
2011-03-10 14:50:00,31.77,31.77,31.73,31.74,49200.0,23.1818,23.1818,23.1526,23.1599,49200.0
2011-03-10 15:00:00,31.75,31.79,31.71,31.75,112400.0,23.1672,23.1964,23.1381,23.1672,112400.0
2011-03-10 15:10:00,31.74,31.77,31.72,31.75,111700.0,23.1599,23.1818,23.1454,23.1672,111700.0
2011-03-10 15:20:00,31.75,31.8,31.73,31.76,110600.0,23.1672,23.2037,23.1526,23.1745,110600.0
2011-03-10 15:30:00,31.76,31.86,31.75,31.84,125100.0,23.1745,23.2475,23.1672,23.2329,125100.0
2011-03-10 15:40:00,31.83,31.88,31.76,31.77,141600.0,23.2256,23.2621,23.1745,23.1818,141600.0
2011-03-10 15:50:00,31.78,31.78,31.72,31.73,344000.0,23.1891,23.1891,23.1454,23.1526,344000.0
2011-03-11 09:30:00,31.56,31.6,31.39,31.43,171800.0,23.0286,23.0578,22.9046,22.9337,171800.0
2011-03-11 09:40:00,31.42,31.6,31.38,31.51,122000.0,22.9264,23.0578,22.8973,22.9921,122000.0
2011-03-11 09:50:00,31.52,31.54,31.38,31.46,126900.0,22.9994,23.014,22.8973,22.9556,126900.0
2011-03-11 10:00:00,31.46,31.48,31.33,31.36,72900.0,22.9556,22.9702,22.8608,22.8827,72900.0
2011-03-11 10:10:00,31.36,31.43,31.3,31.36,99400.0,22.8827,22.9337,22.8389,22.8827,99400.0
2011-03-11 10:20:00,31.36,31.44,31.36,31.43,122700.0,22.8827,22.941,22.8827,22.9337,122700.0
2011-03-11 10:30:00,31.43,31.44,31.34,31.41,73100.0,22.9337,22.941,22.8681,22.9192,73100.0
2011-03-11 10:40:00,31.41,31.51,31.31,31.51,80400.0,22.9192,22.9921,22.8462,22.9921,80400.0
2011-03-11 10:50:00,31.51,31.51,31.43,31.46,53300.0,22.9921,22.9921,22.9337,22.9556,53300.0
2011-03-11 11:00:00,31.47,31.48,31.34,31.38,85200.0,22.9629,22.9702,22.8681,22.8973,85200.0
2011-03-11 11:10:00,31.38,31.41,31.31,31.38,98000.0,22.8973,22.9192,22.8462,22.8973,98000.0
2011-03-11 11:20:00,31.38,31.45,31.38,31.41,58500.0,22.8973,22.9483,22.8973,22.9192,58500.0
2011-03-11 11:30:00,31.41,31.53,31.39,31.46,139300.0,22.9192,23.0067,22.9046,22.9556,139300.0
2011-03-11 11:40:00,31.46,31.56,31.45,31.52,34300.0,22.9556,23.0286,22.9483,22.9994,34300.0
2011-03-11 11:50:00,31.52,31.58,31.5,31.57,23100.0,22.9994,23.0432,22.9848,23.0359,23100.0
2011-03-11 12:00:00,31.57,31.64,31.56,31.6,31000.0,23.0359,23.087,23.0286,23.0578,31000.0
2011-03-11 12:10:00,31.6,31.68,31.5,31.62,50400.0,23.0578,23.1162,22.9848,23.0724,50400.0
2011-03-11 12:20:00,31.61,31.68,31.6,31.68,45900.0,23.0651,23.1162,23.0578,23.1162,45900.0
2011-03-11 12:30:00,31.67,31.71,31.67,31.7,25200.0,23.1089,23.1381,23.1089,23.1308,25200.0
2011-03-11 12:40:00,31.71,31.76,31.69,31.76,40800.0,23.1381,23.1745,23.1235,23.1745,40800.0
2011-03-11 12:50:00,31.76,31.85,31.75,31.85,95000.0,23.1745,23.2402,23.1672,23.2402,95000.0
2011-03-11 13:00:00,31.84,31.88,31.83,31.87,110500.0,23.2329,23.2621,23.2256,23.2548,110500.0
2011-03-11 13:10:00,31.87,31.95,31.86,31.91,228000.0,23.2548,23.3132,23.2475,23.284,228000.0
2011-03-11 13:20:00,31.92,31.92,31.86,31.91,74200.0,23.2913,23.2913,23.2475,23.284,74200.0
2011-03-11 13:30:00,31.9,31.92,31.88,31.9,43800.0,23.2767,23.2913,23.2621,23.2767,43800.0
2011-03-11 13:40:00,31.89,31.9,31.84,31.88,70000.0,23.2694,23.2767,23.2329,23.2621,70000.0
2011-03-11 13:50:00,31.88,31.93,31.86,31.92,101100.0,23.2621,23.2986,23.2475,23.2913,101100.0
2011-03-11 14:00:00,31.91,31.92,31.86,31.88,63000.0,23.284,23.2913,23.2475,23.2621,63000.0
2011-03-11 14:10:00,31.87,31.97,31.87,31.96,46700.0,23.2548,23.3278,23.2548,23.3205,46700.0
2011-03-11 14:20:00,31.96,31.98,31.92,31.94,55600.0,23.3205,23.3351,23.2913,23.3059,55600.0
2011-03-11 14:30:00,31.93,31.98,31.93,31.96,37900.0,23.2986,23.3351,23.2986,23.3205,37900.0
2011-03-11 14:40:00,31.94,31.99,31.94,31.99,36200.0,23.3059,23.3424,23.3059,23.3424,36200.0
2011-03-11 14:50:00,31.98,32.04,31.98,32.0,126300.0,23.3351,23.3788,23.3351,23.3497,126300.0
2011-03-11 15:00:00,32.0,32.05,31.99,32.04,91900.0,23.3497,23.3861,23.3424,23.3788,91900.0
2011-03-11 15:10:00,32.04,32.07,31.99,32.0,127300.0,23.3788,23.4007,23.3424,23.3497,127300.0
2011-03-11 15:20:00,31.99,32.07,31.99,32.04,98500.0,23.3424,23.4007,23.3424,23.3788,98500.0
2011-03-11 15:30:00,32.05,32.06,31.96,31.98,166700.0,23.3861,23.3934,23.3205,23.3351,166700.0
2011-03-11 15:40:00,31.98,32.03,31.95,31.98,110200.0,23.3351,23.3716,23.3132,23.3351,110200.0
2011-03-11 15:50:00,31.98,32.05,31.97,31.98,442900.0,23.3351,23.3861,23.3278,23.3351,442900.0
2011-03-14 09:30:00,31.79,31.79,31.57,31.71,131700.0,23.1964,23.1964,23.0359,23.1381,131700.0
2011-03-14 09:40:00,31.71,31.76,31.66,31.69,106200.0,23.1381,23.1745,23.1016,23.1235,106200.0
2011-03-14 09:50:00,31.7,31.71,31.66,31.68,63400.0,23.1308,23.1381,23.1016,23.1162,63400.0
2011-03-14 10:00:00,31.68,31.81,31.68,31.75,84300.0,23.1162,23.211,23.1162,23.1672,84300.0
2011-03-14 10:10:00,31.74,31.77,31.69,31.69,150200.0,23.1599,23.1818,23.1235,23.1235,150200.0
2011-03-14 10:20:00,31.7,31.82,31.68,31.81,94900.0,23.1308,23.2183,23.1162,23.211,94900.0
2011-03-14 10:30:00,31.8,31.81,31.68,31.74,86400.0,23.2037,23.211,23.1162,23.1599,86400.0
2011-03-14 10:40:00,31.75,31.77,31.72,31.75,60600.0,23.1672,23.1818,23.1454,23.1672,60600.0
2011-03-14 10:50:00,31.74,31.8,31.73,31.76,89500.0,23.1599,23.2037,23.1526,23.1745,89500.0
2011-03-14 11:00:00,31.75,31.78,31.73,31.75,119300.0,23.1672,23.1891,23.1526,23.1672,119300.0
2011-03-14 11:10:00,31.74,31.77,31.69,31.74,158400.0,23.1599,23.1818,23.1235,23.1599,158400.0
2011-03-14 11:20:00,31.75,31.81,31.74,31.75,91000.0,23.1672,23.211,23.1599,23.1672,91000.0
2011-03-14 11:30:00,31.74,31.78,31.73,31.74,163400.0,23.1599,23.1891,23.1526,23.1599,163400.0
2011-03-14 11:40:00,31.74,31.78,31.74,31.75,64900.0,23.1599,23.1891,23.1599,23.1672,64900.0
2011-03-14 11:50:00,31.75,31.77,31.71,31.75,74200.0,23.1672,23.1818,23.1381,23.1672,74200.0
2011-03-14 12:00:00,31.75,31.76,31.72,31.74,111700.0,23.1672,23.1745,23.1454,23.1599,111700.0
2011-03-14 12:10:00,31.74,31.76,31.74,31.75,47900.0,23.1599,23.1745,23.1599,23.1672,47900.0
2011-03-14 12:20:00,31.75,31.82,31.74,31.8,109300.0,23.1672,23.2183,23.1599,23.2037,109300.0
2011-03-14 12:30:00,31.79,31.81,31.78,31.8,71000.0,23.1964,23.211,23.1891,23.2037,71000.0
2011-03-14 12:40:00,31.8,31.83,31.79,31.83,76400.0,23.2037,23.2256,23.1964,23.2256,76400.0
2011-03-14 12:50:00,31.84,31.88,31.83,31.87,72900.0,23.2329,23.2621,23.2256,23.2548,72900.0
2011-03-14 13:00:00,31.87,31.87,31.83,31.86,40000.0,23.2548,23.2548,23.2256,23.2475,40000.0
2011-03-14 13:10:00,31.86,31.9,31.84,31.84,60700.0,23.2475,23.2767,23.2329,23.2329,60700.0
2011-03-14 13:20:00,31.85,31.86,31.81,31.84,68000.0,23.2402,23.2475,23.211,23.2329,68000.0
2011-03-14 13:30:00,31.84,31.85,31.8,31.82,118000.0,23.2329,23.2402,23.2037,23.2183,118000.0
2011-03-14 13:40:00,31.82,31.83,31.79,31.8,38700.0,23.2183,23.2256,23.1964,23.2037,38700.0
2011-03-14 13:50:00,31.79,31.81,31.76,31.76,78300.0,23.1964,23.211,23.1745,23.1745,78300.0
2011-03-14 14:00:00,31.76,31.79,31.74,31.77,173900.0,23.1745,23.1964,23.1599,23.1818,173900.0
2011-03-14 14:10:00,31.77,31.78,31.72,31.73,52200.0,23.1818,23.1891,23.1454,23.1526,52200.0
2011-03-14 14:20:00,31.72,31.79,31.71,31.76,63400.0,23.1454,23.1964,23.1381,23.1745,63400.0
2011-03-14 14:30:00,31.76,31.76,31.68,31.69,92600.0,23.1745,23.1745,23.1162,23.1235,92600.0
2011-03-14 14:40:00,31.68,31.73,31.67,31.72,202700.0,23.1162,23.1526,23.1089,23.1454,202700.0
2011-03-14 14:50:00,31.71,31.73,31.67,31.71,167800.0,23.1381,23.1526,23.1089,23.1381,167800.0
2011-03-14 15:00:00,31.71,31.73,31.69,31.7,192600.0,23.1381,23.1526,23.1235,23.1308,192600.0
2011-03-14 15:10:00,31.7,31.78,31.69,31.69,111900.0,23.1308,23.1891,23.1235,23.1235,111900.0
2011-03-14 15:20:00,31.69,31.74,31.68,31.73,278000.0,23.1235,23.1599,23.1162,23.1526,278000.0
2011-03-14 15:30:00,31.73,31.75,31.69,31.7,188300.0,23.1526,23.1672,23.1235,23.1308,188300.0
2011-03-14 15:40:00,31.7,31.77,31.7,31.73,258000.0,23.1308,23.1818,23.1308,23.1526,258000.0
2011-03-14 15:50:00,31.74,31.75,31.72,31.74,286100.0,23.1599,23.1672,23.1454,23.1599,286100.0
2011-03-15 09:30:00,30.93,31.3,30.67,31.28,355900.0,22.5689,22.8389,22.3792,22.8243,355900.0
2011-03-15 09:40:00,31.26,31.36,31.21,31.26,174000.0,22.8097,22.8827,22.7732,22.8097,174000.0
2011-03-15 09:50:00,31.26,31.31,31.23,31.26,216000.0,22.8097,22.8462,22.7878,22.8097,216000.0
2011-03-15 10:00:00,31.25,31.38,31.25,31.32,189000.0,22.8024,22.8973,22.8024,22.8535,189000.0
2011-03-15 10:10:00,31.31,31.42,31.28,31.38,222000.0,22.8462,22.9264,22.8243,22.8973,222000.0
2011-03-15 10:20:00,31.38,31.39,31.29,31.35,189100.0,22.8973,22.9046,22.8316,22.8754,189100.0
2011-03-15 10:30:00,31.35,31.36,31.26,31.26,124000.0,22.8754,22.8827,22.8097,22.8097,124000.0
2011-03-15 10:40:00,31.26,31.31,31.24,31.3,246700.0,22.8097,22.8462,22.7951,22.8389,246700.0
2011-03-15 10:50:00,31.3,31.32,31.23,31.29,130100.0,22.8389,22.8535,22.7878,22.8316,130100.0
2011-03-15 11:00:00,31.29,31.34,31.24,31.26,98400.0,22.8316,22.8681,22.7951,22.8097,98400.0
2011-03-15 11:10:00,31.26,31.3,31.23,31.29,76200.0,22.8097,22.8389,22.7878,22.8316,76200.0
2011-03-15 11:20:00,31.29,31.33,31.26,31.3,114100.0,22.8316,22.8608,22.8097,22.8389,114100.0
2011-03-15 11:30:00,31.3,31.32,31.24,31.26,76900.0,22.8389,22.8535,22.7951,22.8097,76900.0
2011-03-15 11:40:00,31.26,31.31,31.24,31.27,103500.0,22.8097,22.8462,22.7951,22.817,103500.0
2011-03-15 11:50:00,31.27,31.3,31.25,31.29,36300.0,22.817,22.8389,22.8024,22.8316,36300.0
2011-03-15 12:00:00,31.3,31.33,31.26,31.31,119200.0,22.8389,22.8608,22.8097,22.8462,119200.0
2011-03-15 12:10:00,31.32,31.36,31.32,31.34,76400.0,22.8535,22.8827,22.8535,22.8681,76400.0
2011-03-15 12:20:00,31.34,31.37,31.33,31.33,99200.0,22.8681,22.89,22.8608,22.8608,99200.0
2011-03-15 12:30:00,31.34,31.36,31.32,31.32,151400.0,22.8681,22.8827,22.8535,22.8535,151400.0
2011-03-15 12:40:00,31.32,31.32,31.25,31.28,70900.0,22.8535,22.8535,22.8024,22.8243,70900.0
2011-03-15 12:50:00,31.29,31.31,31.26,31.27,71300.0,22.8316,22.8462,22.8097,22.817,71300.0
2011-03-15 13:00:00,31.28,31.3,31.23,31.25,149000.0,22.8243,22.8389,22.7878,22.8024,149000.0
2011-03-15 13:10:00,31.25,31.29,31.22,31.26,118100.0,22.8024,22.8316,22.7805,22.8097,118100.0
2011-03-15 13:20:00,31.26,31.29,31.23,31.25,95300.0,22.8097,22.8316,22.7878,22.8024,95300.0
2011-03-15 13:30:00,31.26,31.29,31.23,31.24,67500.0,22.8097,22.8316,22.7878,22.7951,67500.0
2011-03-15 13:40:00,31.24,31.29,31.22,31.29,120700.0,22.7951,22.8316,22.7805,22.8316,120700.0
2011-03-15 13:50:00,31.29,31.32,31.25,31.32,173600.0,22.8316,22.8535,22.8024,22.8535,173600.0
2011-03-15 14:00:00,31.32,31.33,31.27,31.3,148100.0,22.8535,22.8608,22.817,22.8389,148100.0
2011-03-15 14:10:00,31.3,31.33,31.25,31.29,194500.0,22.8389,22.8608,22.8024,22.8316,194500.0
2011-03-15 14:20:00,31.29,31.4,31.25,31.35,198900.0,22.8316,22.9119,22.8024,22.8754,198900.0
2011-03-15 14:30:00,31.35,31.41,31.32,31.4,184400.0,22.8754,22.9192,22.8535,22.9119,184400.0
2011-03-15 14:40:00,31.41,31.45,31.39,31.41,73100.0,22.9192,22.9483,22.9046,22.9192,73100.0
2011-03-15 14:50:00,31.42,31.43,31.38,31.39,236800.0,22.9264,22.9337,22.8973,22.9046,236800.0
2011-03-15 15:00:00,31.39,31.44,31.38,31.4,101400.0,22.9046,22.941,22.8973,22.9119,101400.0
2011-03-15 15:10:00,31.4,31.42,31.38,31.4,178700.0,22.9119,22.9264,22.8973,22.9119,178700.0
2011-03-15 15:20:00,31.4,31.48,31.4,31.44,151100.0,22.9119,22.9702,22.9119,22.941,151100.0
2011-03-15 15:30:00,31.45,31.46,31.37,31.39,172500.0,22.9483,22.9556,22.89,22.9046,172500.0
2011-03-15 15:40:00,31.4,31.43,31.37,31.41,362100.0,22.9119,22.9337,22.89,22.9192,362100.0
2011-03-15 15:50:00,31.4,31.46,31.31,31.31,294200.0,22.9119,22.9556,22.8462,22.8462,294200.0
2011-03-16 09:30:00,31.28,31.34,31.26,31.29,167700.0,22.8243,22.8681,22.8097,22.8316,167700.0
2011-03-16 09:40:00,31.29,31.31,31.23,31.24,176000.0,22.8316,22.8462,22.7878,22.7951,176000.0
2011-03-16 09:50:00,31.23,31.27,31.17,31.18,153500.0,22.7878,22.817,22.744,22.7513,153500.0
2011-03-16 10:00:00,31.19,31.21,31.14,31.17,167300.0,22.7586,22.7732,22.7221,22.744,167300.0
2011-03-16 10:10:00,31.18,31.21,31.09,31.11,188100.0,22.7513,22.7732,22.6857,22.7002,188100.0
2011-03-16 10:20:00,31.12,31.2,31.08,31.17,123000.0,22.7075,22.7659,22.6784,22.744,123000.0
2011-03-16 10:30:00,31.17,31.24,31.14,31.24,155500.0,22.744,22.7951,22.7221,22.7951,155500.0
2011-03-16 10:40:00,31.24,31.26,31.18,31.2,129100.0,22.7951,22.8097,22.7513,22.7659,129100.0
2011-03-16 10:50:00,31.2,31.21,31.0,31.0,119900.0,22.7659,22.7732,22.62,22.62,119900.0
2011-03-16 11:00:00,31.01,31.02,30.71,30.91,457300.0,22.6273,22.6346,22.4084,22.5543,457300.0
2011-03-16 11:10:00,30.92,31.01,30.8,30.98,306300.0,22.5616,22.6273,22.474,22.6054,306300.0
2011-03-16 11:20:00,30.99,31.04,30.9,31.03,123800.0,22.6127,22.6492,22.547,22.6419,123800.0
2011-03-16 11:30:00,31.04,31.12,31.0,31.05,50900.0,22.6492,22.7075,22.62,22.6565,50900.0
2011-03-16 11:40:00,31.05,31.05,30.9,30.96,117000.0,22.6565,22.6565,22.547,22.5908,117000.0
2011-03-16 11:50:00,30.97,31.05,30.94,31.03,76700.0,22.5981,22.6565,22.5762,22.6419,76700.0
2011-03-16 12:00:00,31.03,31.05,30.93,30.98,153100.0,22.6419,22.6565,22.5689,22.6054,153100.0
2011-03-16 12:10:00,30.98,31.02,30.91,30.96,126400.0,22.6054,22.6346,22.5543,22.5908,126400.0
2011-03-16 12:20:00,30.95,31.0,30.9,30.98,123100.0,22.5835,22.62,22.547,22.6054,123100.0
2011-03-16 12:30:00,30.98,31.02,30.9,30.91,81900.0,22.6054,22.6346,22.547,22.5543,81900.0
2011-03-16 12:40:00,30.92,31.01,30.9,30.99,70400.0,22.5616,22.6273,22.547,22.6127,70400.0
2011-03-16 12:50:00,30.99,31.06,30.96,31.05,78000.0,22.6127,22.6638,22.5908,22.6565,78000.0
2011-03-16 13:00:00,31.06,31.11,31.04,31.07,78200.0,22.6638,22.7002,22.6492,22.6711,78200.0
2011-03-16 13:10:00,31.07,31.09,31.02,31.03,64000.0,22.6711,22.6857,22.6346,22.6419,64000.0
2011-03-16 13:20:00,31.04,31.07,30.98,31.04,74600.0,22.6492,22.6711,22.6054,22.6492,74600.0
2011-03-16 13:30:00,31.04,31.04,30.89,30.9,107300.0,22.6492,22.6492,22.5397,22.547,107300.0
2011-03-16 13:40:00,30.89,30.96,30.85,30.96,138600.0,22.5397,22.5908,22.5105,22.5908,138600.0
2011-03-16 13:50:00,30.96,31.0,30.92,30.96,101100.0,22.5908,22.62,22.5616,22.5908,101100.0
2011-03-16 14:00:00,30.96,30.97,30.89,30.89,142900.0,22.5908,22.5981,22.5397,22.5397,142900.0
2011-03-16 14:10:00,30.89,30.91,30.72,30.72,298100.0,22.5397,22.5543,22.4157,22.4157,298100.0
2011-03-16 14:20:00,30.72,30.83,30.69,30.82,147500.0,22.4157,22.4959,22.3938,22.4886,147500.0
2011-03-16 14:30:00,30.82,30.95,30.79,30.92,210300.0,22.4886,22.5835,22.4668,22.5616,210300.0
2011-03-16 14:40:00,30.93,31.1,30.93,31.08,178500.0,22.5689,22.693,22.5689,22.6784,178500.0
2011-03-16 14:50:00,31.07,31.1,30.99,31.05,113600.0,22.6711,22.693,22.6127,22.6565,113600.0
2011-03-16 15:00:00,31.05,31.07,31.0,31.02,117300.0,22.6565,22.6711,22.62,22.6346,117300.0
2011-03-16 15:10:00,31.03,31.09,30.97,30.99,218200.0,22.6419,22.6857,22.5981,22.6127,218200.0
2011-03-16 15:20:00,30.98,31.0,30.87,30.91,313000.0,22.6054,22.62,22.5251,22.5543,313000.0
2011-03-16 15:30:00,30.91,30.93,30.86,30.89,215300.0,22.5543,22.5689,22.5178,22.5397,215300.0
2011-03-16 15:40:00,30.89,30.91,30.79,30.87,416200.0,22.5397,22.5543,22.4668,22.5251,416200.0
2011-03-16 15:50:00,30.86,30.87,30.71,30.72,791600.0,22.5178,22.5251,22.4084,22.4157,791600.0
2011-03-17 09:30:00,31.25,31.3,31.12,31.22,181300.0,22.8024,22.8389,22.7075,22.7805,181300.0
2011-03-17 09:40:00,31.21,31.22,30.93,31.0,111000.0,22.7732,22.7805,22.5689,22.62,111000.0
2011-03-17 09:50:00,31.0,31.11,31.0,31.06,54200.0,22.62,22.7002,22.62,22.6638,54200.0
2011-03-17 10:00:00,31.07,31.13,31.05,31.1,116200.0,22.6711,22.7148,22.6565,22.693,116200.0
2011-03-17 10:10:00,31.11,31.17,31.05,31.16,59300.0,22.7002,22.744,22.6565,22.7367,59300.0
2011-03-17 10:20:00,31.16,31.21,31.09,31.19,96800.0,22.7367,22.7732,22.6857,22.7586,96800.0
2011-03-17 10:30:00,31.2,31.22,31.14,31.19,105200.0,22.7659,22.7805,22.7221,22.7586,105200.0
2011-03-17 10:40:00,31.18,31.21,31.14,31.16,127800.0,22.7513,22.7732,22.7221,22.7367,127800.0
2011-03-17 10:50:00,31.16,31.22,31.14,31.18,91400.0,22.7367,22.7805,22.7221,22.7513,91400.0
2011-03-17 11:00:00,31.18,31.23,31.16,31.18,167600.0,22.7513,22.7878,22.7367,22.7513,167600.0
2011-03-17 11:10:00,31.18,31.18,31.05,31.08,91900.0,22.7513,22.7513,22.6565,22.6784,91900.0
2011-03-17 11:20:00,31.08,31.08,30.95,30.96,90200.0,22.6784,22.6784,22.5835,22.5908,90200.0
2011-03-17 11:30:00,30.97,31.03,30.97,31.01,79600.0,22.5981,22.6419,22.5981,22.6273,79600.0
2011-03-17 11:40:00,31.01,31.01,30.95,30.98,107900.0,22.6273,22.6273,22.5835,22.6054,107900.0
2011-03-17 11:50:00,30.98,31.05,30.94,30.94,201100.0,22.6054,22.6565,22.5762,22.5762,201100.0
2011-03-17 12:00:00,30.95,31.02,30.93,31.01,100700.0,22.5835,22.6346,22.5689,22.6273,100700.0
2011-03-17 12:10:00,31.01,31.04,30.98,31.0,139200.0,22.6273,22.6492,22.6054,22.62,139200.0
2011-03-17 12:20:00,31.0,31.07,30.99,31.03,63700.0,22.62,22.6711,22.6127,22.6419,63700.0
2011-03-17 12:30:00,31.03,31.08,31.03,31.03,25300.0,22.6419,22.6784,22.6419,22.6419,25300.0
2011-03-17 12:40:00,31.03,31.07,31.01,31.05,247800.0,22.6419,22.6711,22.6273,22.6565,247800.0
2011-03-17 12:50:00,31.05,31.05,31.01,31.04,44500.0,22.6565,22.6565,22.6273,22.6492,44500.0
2011-03-17 13:00:00,31.04,31.06,31.03,31.05,29000.0,22.6492,22.6638,22.6419,22.6565,29000.0
2011-03-17 13:10:00,31.05,31.09,31.04,31.04,35200.0,22.6565,22.6857,22.6492,22.6492,35200.0
2011-03-17 13:20:00,31.04,31.06,30.92,30.93,154700.0,22.6492,22.6638,22.5616,22.5689,154700.0
2011-03-17 13:30:00,30.92,30.93,30.88,30.9,74700.0,22.5616,22.5689,22.5324,22.547,74700.0
2011-03-17 13:40:00,30.91,30.92,30.79,30.8,118200.0,22.5543,22.5616,22.4668,22.474,118200.0
2011-03-17 13:50:00,30.8,30.83,30.75,30.83,243500.0,22.474,22.4959,22.4376,22.4959,243500.0
2011-03-17 14:00:00,30.83,30.85,30.81,30.83,71100.0,22.4959,22.5105,22.4813,22.4959,71100.0
2011-03-17 14:10:00,30.83,30.86,30.79,30.86,78500.0,22.4959,22.5178,22.4668,22.5178,78500.0
2011-03-17 14:20:00,30.86,30.86,30.79,30.79,50000.0,22.5178,22.5178,22.4668,22.4668,50000.0
2011-03-17 14:30:00,30.79,30.86,30.78,30.84,37400.0,22.4668,22.5178,22.4595,22.5032,37400.0
2011-03-17 14:40:00,30.85,30.86,30.82,30.83,65000.0,22.5105,22.5178,22.4886,22.4959,65000.0
2011-03-17 14:50:00,30.83,30.91,30.82,30.9,48300.0,22.4959,22.5543,22.4886,22.547,48300.0
2011-03-17 15:00:00,30.91,31.01,30.9,30.97,126300.0,22.5543,22.6273,22.547,22.5981,126300.0
2011-03-17 15:10:00,30.98,30.98,30.93,30.96,53800.0,22.6054,22.6054,22.5689,22.5908,53800.0
2011-03-17 15:20:00,30.96,30.96,30.9,30.93,66200.0,22.5908,22.5908,22.547,22.5689,66200.0
2011-03-17 15:30:00,30.93,31.06,30.92,31.06,126000.0,22.5689,22.6638,22.5616,22.6638,126000.0
2011-03-17 15:40:00,31.06,31.14,31.02,31.11,139600.0,22.6638,22.7221,22.6346,22.7002,139600.0
2011-03-17 15:50:00,31.11,31.12,31.05,31.08,199600.0,22.7002,22.7075,22.6565,22.6784,199600.0
2011-03-18 09:30:00,31.47,31.66,31.44,31.57,622100.0,22.9629,23.1016,22.941,23.0359,622100.0
2011-03-18 09:40:00,31.58,31.6,31.52,31.58,125200.0,23.0432,23.0578,22.9994,23.0432,125200.0
2011-03-18 09:50:00,31.58,31.6,31.48,31.54,140700.0,23.0432,23.0578,22.9702,23.014,140700.0
2011-03-18 10:00:00,31.55,31.56,31.45,31.5,110600.0,23.0213,23.0286,22.9483,22.9848,110600.0
2011-03-18 10:10:00,31.51,31.52,31.42,31.45,97300.0,22.9921,22.9994,22.9264,22.9483,97300.0
2011-03-18 10:20:00,31.45,31.46,31.33,31.34,64000.0,22.9483,22.9556,22.8608,22.8681,64000.0
2011-03-18 10:30:00,31.34,31.36,31.33,31.33,47600.0,22.8681,22.8827,22.8608,22.8608,47600.0
2011-03-18 10:40:00,31.33,31.38,31.33,31.37,66200.0,22.8608,22.8973,22.8608,22.89,66200.0
2011-03-18 10:50:00,31.36,31.4,31.32,31.34,154900.0,22.8827,22.9119,22.8535,22.8681,154900.0
2011-03-18 11:00:00,31.34,31.5,31.33,31.36,188800.0,22.8681,22.9848,22.8608,22.8827,188800.0
2011-03-18 11:10:00,31.37,31.39,31.29,31.29,71100.0,22.89,22.9046,22.8316,22.8316,71100.0
2011-03-18 11:20:00,31.28,31.29,31.17,31.23,74000.0,22.8243,22.8316,22.744,22.7878,74000.0
2011-03-18 11:30:00,31.24,31.36,31.21,31.29,167600.0,22.7951,22.8827,22.7732,22.8316,167600.0
2011-03-18 11:40:00,31.3,31.32,31.15,31.17,196000.0,22.8389,22.8535,22.7294,22.744,196000.0
2011-03-18 11:50:00,31.17,31.29,31.16,31.25,96800.0,22.744,22.8316,22.7367,22.8024,96800.0
2011-03-18 12:00:00,31.26,31.31,31.25,31.25,58600.0,22.8097,22.8462,22.8024,22.8024,58600.0
2011-03-18 12:10:00,31.25,31.27,31.18,31.22,77400.0,22.8024,22.817,22.7513,22.7805,77400.0
2011-03-18 12:20:00,31.21,31.3,31.21,31.24,64900.0,22.7732,22.8389,22.7732,22.7951,64900.0
2011-03-18 12:30:00,31.24,31.26,31.19,31.23,57500.0,22.7951,22.8097,22.7586,22.7878,57500.0
2011-03-18 12:40:00,31.24,31.25,31.15,31.22,41000.0,22.7951,22.8024,22.7294,22.7805,41000.0
2011-03-18 12:50:00,31.21,31.22,31.18,31.2,36400.0,22.7732,22.7805,22.7513,22.7659,36400.0
2011-03-18 13:00:00,31.21,31.26,31.19,31.24,78000.0,22.7732,22.8097,22.7586,22.7951,78000.0
2011-03-18 13:10:00,31.25,31.26,31.24,31.25,22400.0,22.8024,22.8097,22.7951,22.8024,22400.0
2011-03-18 13:20:00,31.25,31.25,31.22,31.25,29400.0,22.8024,22.8024,22.7805,22.8024,29400.0
2011-03-18 13:30:00,31.25,31.31,31.24,31.26,94000.0,22.8024,22.8462,22.7951,22.8097,94000.0
2011-03-18 13:40:00,31.26,31.26,31.17,31.17,128000.0,22.8097,22.8097,22.744,22.744,128000.0
2011-03-18 13:50:00,31.17,31.22,31.14,31.15,69100.0,22.744,22.7805,22.7221,22.7294,69100.0
2011-03-18 14:00:00,31.15,31.19,31.15,31.17,35400.0,22.7294,22.7586,22.7294,22.744,35400.0
2011-03-18 14:10:00,31.18,31.18,31.03,31.04,93300.0,22.7513,22.7513,22.6419,22.6492,93300.0
2011-03-18 14:20:00,31.04,31.12,31.04,31.11,59000.0,22.6492,22.7075,22.6492,22.7002,59000.0
2011-03-18 14:30:00,31.12,31.16,31.08,31.15,56500.0,22.7075,22.7367,22.6784,22.7294,56500.0
2011-03-18 14:40:00,31.15,31.15,31.09,31.1,55800.0,22.7294,22.7294,22.6857,22.693,55800.0
2011-03-18 14:50:00,31.11,31.11,31.0,31.02,173100.0,22.7002,22.7002,22.62,22.6346,173100.0
2011-03-18 15:00:00,31.02,31.08,31.01,31.06,91900.0,22.6346,22.6784,22.6273,22.6638,91900.0
2011-03-18 15:10:00,31.06,31.11,31.02,31.1,156300.0,22.6638,22.7002,22.6346,22.693,156300.0
2011-03-18 15:20:00,31.1,31.12,31.04,31.04,83000.0,22.693,22.7075,22.6492,22.6492,83000.0
2011-03-18 15:30:00,31.05,31.14,31.05,31.11,128900.0,22.6565,22.7221,22.6565,22.7002,128900.0
2011-03-18 15:40:00,31.11,31.14,31.08,31.08,204500.0,22.7002,22.7221,22.6784,22.6784,204500.0
2011-03-18 15:50:00,31.08,31.13,31.04,31.12,560600.0,22.6784,22.7148,22.6492,22.7075,560600.0
2011-03-21 09:30:00,31.49,31.52,31.28,31.31,181900.0,22.9775,22.9994,22.8243,22.8462,181900.0
2011-03-21 09:40:00,31.31,31.51,31.29,31.51,105000.0,22.8462,22.9921,22.8316,22.9921,105000.0
2011-03-21 09:50:00,31.51,31.52,31.42,31.44,69400.0,22.9921,22.9994,22.9264,22.941,69400.0
2011-03-21 10:00:00,31.43,31.46,31.38,31.42,105800.0,22.9337,22.9556,22.8973,22.9264,105800.0
2011-03-21 10:10:00,31.41,31.42,31.3,31.32,136100.0,22.9192,22.9264,22.8389,22.8535,136100.0
2011-03-21 10:20:00,31.32,31.37,31.3,31.36,99500.0,22.8535,22.89,22.8389,22.8827,99500.0
2011-03-21 10:30:00,31.37,31.37,31.25,31.27,71700.0,22.89,22.89,22.8024,22.817,71700.0
2011-03-21 10:40:00,31.28,31.3,31.22,31.27,81800.0,22.8243,22.8389,22.7805,22.817,81800.0
2011-03-21 10:50:00,31.28,31.35,31.28,31.3,59800.0,22.8243,22.8754,22.8243,22.8389,59800.0
2011-03-21 11:00:00,31.3,31.35,31.29,31.34,41900.0,22.8389,22.8754,22.8316,22.8681,41900.0
2011-03-21 11:10:00,31.34,31.35,31.27,31.28,70500.0,22.8681,22.8754,22.817,22.8243,70500.0
2011-03-21 11:20:00,31.28,31.29,31.27,31.29,53600.0,22.8243,22.8316,22.817,22.8316,53600.0
2011-03-21 11:30:00,31.29,31.29,31.26,31.27,42800.0,22.8316,22.8316,22.8097,22.817,42800.0
2011-03-21 11:40:00,31.27,31.31,31.26,31.3,96500.0,22.817,22.8462,22.8097,22.8389,96500.0
2011-03-21 11:50:00,31.3,31.32,31.29,31.32,43300.0,22.8389,22.8535,22.8316,22.8535,43300.0
2011-03-21 12:00:00,31.31,31.32,31.31,31.31,33300.0,22.8462,22.8535,22.8462,22.8462,33300.0
2011-03-21 12:10:00,31.31,31.32,31.27,31.3,30500.0,22.8462,22.8535,22.817,22.8389,30500.0
2011-03-21 12:20:00,31.29,31.31,31.28,31.3,48900.0,22.8316,22.8462,22.8243,22.8389,48900.0
2011-03-21 12:30:00,31.3,31.32,31.26,31.31,86100.0,22.8389,22.8535,22.8097,22.8462,86100.0
2011-03-21 12:40:00,31.31,31.31,31.26,31.27,53400.0,22.8462,22.8462,22.8097,22.817,53400.0
2011-03-21 12:50:00,31.27,31.28,31.23,31.26,41400.0,22.817,22.8243,22.7878,22.8097,41400.0
2011-03-21 13:00:00,31.26,31.31,31.25,31.29,23500.0,22.8097,22.8462,22.8024,22.8316,23500.0
2011-03-21 13:10:00,31.3,31.33,31.3,31.33,37900.0,22.8389,22.8608,22.8389,22.8608,37900.0
2011-03-21 13:20:00,31.32,31.33,31.25,31.26,80900.0,22.8535,22.8608,22.8024,22.8097,80900.0
2011-03-21 13:30:00,31.26,31.29,31.24,31.28,34100.0,22.8097,22.8316,22.7951,22.8243,34100.0
2011-03-21 13:40:00,31.29,31.31,31.26,31.28,43300.0,22.8316,22.8462,22.8097,22.8243,43300.0
2011-03-21 13:50:00,31.29,31.31,31.28,31.3,36300.0,22.8316,22.8462,22.8243,22.8389,36300.0
2011-03-21 14:00:00,31.31,31.31,31.29,31.3,27300.0,22.8462,22.8462,22.8316,22.8389,27300.0
2011-03-21 14:10:00,31.3,31.31,31.29,31.31,105200.0,22.8389,22.8462,22.8316,22.8462,105200.0
2011-03-21 14:20:00,31.31,31.32,31.29,31.29,131400.0,22.8462,22.8535,22.8316,22.8316,131400.0
2011-03-21 14:30:00,31.3,31.32,31.29,31.32,61200.0,22.8389,22.8535,22.8316,22.8535,61200.0
2011-03-21 14:40:00,31.32,31.34,31.31,31.31,59500.0,22.8535,22.8681,22.8462,22.8462,59500.0
2011-03-21 14:50:00,31.31,31.32,31.26,31.26,58700.0,22.8462,22.8535,22.8097,22.8097,58700.0
2011-03-21 15:00:00,31.27,31.3,31.26,31.3,51200.0,22.817,22.8389,22.8097,22.8389,51200.0
2011-03-21 15:10:00,31.3,31.3,31.29,31.3,50100.0,22.8389,22.8389,22.8316,22.8389,50100.0
2011-03-21 15:20:00,31.29,31.3,31.25,31.27,191100.0,22.8316,22.8389,22.8024,22.817,191100.0
2011-03-21 15:30:00,31.27,31.27,31.26,31.27,108500.0,22.817,22.817,22.8097,22.817,108500.0
2011-03-21 15:40:00,31.27,31.32,31.26,31.29,321400.0,22.817,22.8535,22.8097,22.8316,321400.0
2011-03-21 15:50:00,31.3,31.31,31.28,31.29,351600.0,22.8389,22.8462,22.8243,22.8316,351600.0
2011-03-22 09:30:00,31.59,31.83,31.53,31.55,587500.0,23.0505,23.2256,23.0067,23.0213,587500.0
2011-03-22 09:40:00,31.55,31.56,31.37,31.56,189100.0,23.0213,23.0286,22.89,23.0286,189100.0
2011-03-22 09:50:00,31.57,31.65,31.57,31.63,102900.0,23.0359,23.0943,23.0359,23.0797,102900.0
2011-03-22 10:00:00,31.62,31.73,31.62,31.69,127800.0,23.0724,23.1526,23.0724,23.1235,127800.0
2011-03-22 10:10:00,31.7,31.7,31.52,31.58,97500.0,23.1308,23.1308,22.9994,23.0432,97500.0
2011-03-22 10:20:00,31.58,31.6,31.54,31.56,105400.0,23.0432,23.0578,23.014,23.0286,105400.0
2011-03-22 10:30:00,31.56,31.56,31.5,31.5,34600.0,23.0286,23.0286,22.9848,22.9848,34600.0
2011-03-22 10:40:00,31.49,31.52,31.46,31.46,48200.0,22.9775,22.9994,22.9556,22.9556,48200.0
2011-03-22 10:50:00,31.47,31.47,31.4,31.41,48600.0,22.9629,22.9629,22.9119,22.9192,48600.0
2011-03-22 11:00:00,31.42,31.49,31.41,31.48,40900.0,22.9264,22.9775,22.9192,22.9702,40900.0
2011-03-22 11:10:00,31.48,31.48,31.44,31.45,29200.0,22.9702,22.9702,22.941,22.9483,29200.0
2011-03-22 11:20:00,31.45,31.5,31.44,31.5,30900.0,22.9483,22.9848,22.941,22.9848,30900.0
2011-03-22 11:30:00,31.49,31.5,31.45,31.45,25400.0,22.9775,22.9848,22.9483,22.9483,25400.0
2011-03-22 11:40:00,31.45,31.51,31.45,31.51,32700.0,22.9483,22.9921,22.9483,22.9921,32700.0
2011-03-22 11:50:00,31.51,31.54,31.5,31.52,31000.0,22.9921,23.014,22.9848,22.9994,31000.0
2011-03-22 12:00:00,31.53,31.53,31.51,31.51,17900.0,23.0067,23.0067,22.9921,22.9921,17900.0
2011-03-22 12:10:00,31.52,31.52,31.43,31.43,91200.0,22.9994,22.9994,22.9337,22.9337,91200.0
2011-03-22 12:20:00,31.44,31.49,31.43,31.46,30500.0,22.941,22.9775,22.9337,22.9556,30500.0
2011-03-22 12:30:00,31.46,31.49,31.46,31.49,14800.0,22.9556,22.9775,22.9556,22.9775,14800.0
2011-03-22 12:40:00,31.49,31.52,31.47,31.51,37100.0,22.9775,22.9994,22.9629,22.9921,37100.0
2011-03-22 12:50:00,31.51,31.57,31.5,31.56,33900.0,22.9921,23.0359,22.9848,23.0286,33900.0
2011-03-22 13:00:00,31.56,31.57,31.5,31.52,64100.0,23.0286,23.0359,22.9848,22.9994,64100.0
2011-03-22 13:10:00,31.52,31.55,31.51,31.52,79800.0,22.9994,23.0213,22.9921,22.9994,79800.0
2011-03-22 13:20:00,31.52,31.53,31.48,31.5,120600.0,22.9994,23.0067,22.9702,22.9848,120600.0
2011-03-22 13:30:00,31.5,31.53,31.47,31.49,69500.0,22.9848,23.0067,22.9629,22.9775,69500.0
2011-03-22 13:40:00,31.5,31.52,31.48,31.51,15700.0,22.9848,22.9994,22.9702,22.9921,15700.0
2011-03-22 13:50:00,31.52,31.57,31.52,31.54,45600.0,22.9994,23.0359,22.9994,23.014,45600.0
2011-03-22 14:00:00,31.54,31.58,31.52,31.54,28500.0,23.014,23.0432,22.9994,23.014,28500.0
2011-03-22 14:10:00,31.54,31.54,31.47,31.51,74400.0,23.014,23.014,22.9629,22.9921,74400.0
2011-03-22 14:20:00,31.51,31.52,31.44,31.47,159100.0,22.9921,22.9994,22.941,22.9629,159100.0
2011-03-22 14:30:00,31.47,31.52,31.46,31.51,144100.0,22.9629,22.9994,22.9556,22.9921,144100.0
2011-03-22 14:40:00,31.51,31.52,31.48,31.51,79300.0,22.9921,22.9994,22.9702,22.9921,79300.0
2011-03-22 14:50:00,31.5,31.51,31.48,31.48,105200.0,22.9848,22.9921,22.9702,22.9702,105200.0
2011-03-22 15:00:00,31.49,31.5,31.47,31.49,102800.0,22.9775,22.9848,22.9629,22.9775,102800.0
2011-03-22 15:10:00,31.49,31.56,31.49,31.56,68000.0,22.9775,23.0286,22.9775,23.0286,68000.0
2011-03-22 15:20:00,31.56,31.57,31.55,31.57,50300.0,23.0286,23.0359,23.0213,23.0359,50300.0
2011-03-22 15:30:00,31.57,31.63,31.56,31.6,126100.0,23.0359,23.0797,23.0286,23.0578,126100.0
2011-03-22 15:40:00,31.6,31.62,31.54,31.54,144400.0,23.0578,23.0724,23.014,23.014,144400.0
2011-03-22 15:50:00,31.54,31.55,31.47,31.48,252200.0,23.014,23.0213,22.9629,22.9702,252200.0
2011-03-23 09:30:00,31.32,31.45,31.25,31.3,89100.0,22.8535,22.9483,22.8024,22.8389,89100.0
2011-03-23 09:40:00,31.3,31.37,31.23,31.3,64100.0,22.8389,22.89,22.7878,22.8389,64100.0
2011-03-23 09:50:00,31.31,31.31,31.19,31.29,77900.0,22.8462,22.8462,22.7586,22.8316,77900.0
2011-03-23 10:00:00,31.28,31.29,31.15,31.16,67700.0,22.8243,22.8316,22.7294,22.7367,67700.0
2011-03-23 10:10:00,31.16,31.33,31.13,31.31,64900.0,22.7367,22.8608,22.7148,22.8462,64900.0
2011-03-23 10:20:00,31.32,31.39,31.31,31.38,93300.0,22.8535,22.9046,22.8462,22.8973,93300.0
2011-03-23 10:30:00,31.38,31.4,31.31,31.36,42500.0,22.8973,22.9119,22.8462,22.8827,42500.0
2011-03-23 10:40:00,31.37,31.4,31.32,31.37,90000.0,22.89,22.9119,22.8535,22.89,90000.0
2011-03-23 10:50:00,31.37,31.39,31.32,31.33,160600.0,22.89,22.9046,22.8535,22.8608,160600.0
2011-03-23 11:00:00,31.34,31.38,31.31,31.38,36900.0,22.8681,22.8973,22.8462,22.8973,36900.0
2011-03-23 11:10:00,31.38,31.41,31.36,31.36,62900.0,22.8973,22.9192,22.8827,22.8827,62900.0
2011-03-23 11:20:00,31.36,31.37,31.32,31.33,39600.0,22.8827,22.89,22.8535,22.8608,39600.0
2011-03-23 11:30:00,31.33,31.38,31.29,31.31,42000.0,22.8608,22.8973,22.8316,22.8462,42000.0
2011-03-23 11:40:00,31.31,31.35,31.26,31.3,56500.0,22.8462,22.8754,22.8097,22.8389,56500.0
2011-03-23 11:50:00,31.3,31.34,31.27,31.29,41300.0,22.8389,22.8681,22.817,22.8316,41300.0
2011-03-23 12:00:00,31.29,31.32,31.29,31.3,21100.0,22.8316,22.8535,22.8316,22.8389,21100.0
2011-03-23 12:10:00,31.3,31.3,31.27,31.27,12400.0,22.8389,22.8389,22.817,22.817,12400.0
2011-03-23 12:20:00,31.28,31.36,31.27,31.35,37500.0,22.8243,22.8827,22.817,22.8754,37500.0
2011-03-23 12:30:00,31.35,31.39,31.33,31.35,25200.0,22.8754,22.9046,22.8608,22.8754,25200.0
2011-03-23 12:40:00,31.35,31.35,31.31,31.34,21100.0,22.8754,22.8754,22.8462,22.8681,21100.0
2011-03-23 12:50:00,31.34,31.35,31.3,31.34,29100.0,22.8681,22.8754,22.8389,22.8681,29100.0
2011-03-23 13:00:00,31.34,31.34,31.32,31.32,13900.0,22.8681,22.8681,22.8535,22.8535,13900.0
2011-03-23 13:10:00,31.32,31.32,31.25,31.26,68200.0,22.8535,22.8535,22.8024,22.8097,68200.0
2011-03-23 13:20:00,31.26,31.26,31.21,31.21,41100.0,22.8097,22.8097,22.7732,22.7732,41100.0
2011-03-23 13:30:00,31.22,31.26,31.21,31.26,55000.0,22.7805,22.8097,22.7732,22.8097,55000.0
2011-03-23 13:40:00,31.25,31.26,31.23,31.26,49800.0,22.8024,22.8097,22.7878,22.8097,49800.0
2011-03-23 13:50:00,31.26,31.32,31.25,31.29,85400.0,22.8097,22.8535,22.8024,22.8316,85400.0
2011-03-23 14:00:00,31.29,31.3,31.25,31.29,34600.0,22.8316,22.8389,22.8024,22.8316,34600.0
2011-03-23 14:10:00,31.29,31.32,31.26,31.31,44800.0,22.8316,22.8535,22.8097,22.8462,44800.0
2011-03-23 14:20:00,31.32,31.32,31.29,31.3,47300.0,22.8535,22.8535,22.8316,22.8389,47300.0
2011-03-23 14:30:00,31.31,31.31,31.29,31.3,25500.0,22.8462,22.8462,22.8316,22.8389,25500.0
2011-03-23 14:40:00,31.3,31.3,31.28,31.29,25200.0,22.8389,22.8389,22.8243,22.8316,25200.0
2011-03-23 14:50:00,31.29,31.39,31.29,31.36,82600.0,22.8316,22.9046,22.8316,22.8827,82600.0
2011-03-23 15:00:00,31.36,31.41,31.36,31.41,57000.0,22.8827,22.9192,22.8827,22.9192,57000.0
2011-03-23 15:10:00,31.41,31.49,31.4,31.48,90600.0,22.9192,22.9775,22.9119,22.9702,90600.0
2011-03-23 15:20:00,31.47,31.51,31.44,31.44,96700.0,22.9629,22.9921,22.941,22.941,96700.0
2011-03-23 15:30:00,31.45,31.45,31.37,31.39,76500.0,22.9483,22.9483,22.89,22.9046,76500.0
2011-03-23 15:40:00,31.4,31.4,31.32,31.34,201700.0,22.9119,22.9119,22.8535,22.8681,201700.0
2011-03-23 15:50:00,31.34,31.38,31.31,31.34,285400.0,22.8681,22.8973,22.8462,22.8681,285400.0
2011-03-24 09:30:00,31.48,31.53,31.27,31.31,66100.0,22.9702,23.0067,22.817,22.8462,66100.0
2011-03-24 09:40:00,31.3,31.3,31.21,31.27,146400.0,22.8389,22.8389,22.7732,22.817,146400.0
2011-03-24 09:50:00,31.27,31.35,31.27,31.27,87300.0,22.817,22.8754,22.817,22.817,87300.0
2011-03-24 10:00:00,31.27,31.36,31.26,31.29,49300.0,22.817,22.8827,22.8097,22.8316,49300.0
2011-03-24 10:10:00,31.3,31.32,31.25,31.31,55100.0,22.8389,22.8535,22.8024,22.8462,55100.0
2011-03-24 10:20:00,31.31,31.32,31.26,31.28,16700.0,22.8462,22.8535,22.8097,22.8243,16700.0
2011-03-24 10:30:00,31.28,31.33,31.28,31.28,128400.0,22.8243,22.8608,22.8243,22.8243,128400.0
2011-03-24 10:40:00,31.28,31.32,31.27,31.27,45100.0,22.8243,22.8535,22.817,22.817,45100.0
2011-03-24 10:50:00,31.27,31.44,31.27,31.42,66800.0,22.817,22.941,22.817,22.9264,66800.0
2011-03-24 11:00:00,31.42,31.44,31.41,31.43,32200.0,22.9264,22.941,22.9192,22.9337,32200.0
2011-03-24 11:10:00,31.43,31.48,31.42,31.45,37700.0,22.9337,22.9702,22.9264,22.9483,37700.0
2011-03-24 11:20:00,31.45,31.5,31.45,31.45,150000.0,22.9483,22.9848,22.9483,22.9483,150000.0
2011-03-24 11:30:00,31.48,31.49,31.47,31.49,49600.0,22.9702,22.9775,22.9629,22.9775,49600.0
2011-03-24 11:40:00,31.48,31.5,31.46,31.47,59100.0,22.9702,22.9848,22.9556,22.9629,59100.0
2011-03-24 11:50:00,31.47,31.48,31.44,31.45,25500.0,22.9629,22.9702,22.941,22.9483,25500.0
2011-03-24 12:00:00,31.45,31.48,31.43,31.47,58500.0,22.9483,22.9702,22.9337,22.9629,58500.0
2011-03-24 12:10:00,31.47,31.47,31.45,31.46,28700.0,22.9629,22.9629,22.9483,22.9556,28700.0
2011-03-24 12:20:00,31.46,31.48,31.45,31.46,49400.0,22.9556,22.9702,22.9483,22.9556,49400.0
2011-03-24 12:30:00,31.46,31.47,31.41,31.41,60800.0,22.9556,22.9629,22.9192,22.9192,60800.0
2011-03-24 12:40:00,31.42,31.42,31.39,31.4,28400.0,22.9264,22.9264,22.9046,22.9119,28400.0
2011-03-24 12:50:00,31.41,31.41,31.37,31.4,101300.0,22.9192,22.9192,22.89,22.9119,101300.0
2011-03-24 13:00:00,31.4,31.43,31.38,31.38,55500.0,22.9119,22.9337,22.8973,22.8973,55500.0
2011-03-24 13:10:00,31.39,31.43,31.37,31.43,15500.0,22.9046,22.9337,22.89,22.9337,15500.0
2011-03-24 13:20:00,31.43,31.45,31.38,31.43,27700.0,22.9337,22.9483,22.8973,22.9337,27700.0
2011-03-24 13:30:00,31.44,31.46,31.43,31.44,26800.0,22.941,22.9556,22.9337,22.941,26800.0
2011-03-24 13:40:00,31.44,31.46,31.38,31.4,74500.0,22.941,22.9556,22.8973,22.9119,74500.0
2011-03-24 13:50:00,31.39,31.45,31.37,31.45,54200.0,22.9046,22.9483,22.89,22.9483,54200.0
2011-03-24 14:00:00,31.45,31.47,31.44,31.47,24900.0,22.9483,22.9629,22.941,22.9629,24900.0
2011-03-24 14:10:00,31.47,31.47,31.44,31.45,56100.0,22.9629,22.9629,22.941,22.9483,56100.0
2011-03-24 14:20:00,31.45,31.46,31.44,31.45,43100.0,22.9483,22.9556,22.941,22.9483,43100.0
2011-03-24 14:30:00,31.44,31.45,31.44,31.45,28000.0,22.941,22.9483,22.941,22.9483,28000.0
2011-03-24 14:40:00,31.45,31.46,31.44,31.45,74200.0,22.9483,22.9556,22.941,22.9483,74200.0
2011-03-24 14:50:00,31.45,31.46,31.42,31.45,66900.0,22.9483,22.9556,22.9264,22.9483,66900.0
2011-03-24 15:00:00,31.44,31.48,31.44,31.48,48700.0,22.941,22.9702,22.941,22.9702,48700.0
2011-03-24 15:10:00,31.48,31.54,31.47,31.52,58800.0,22.9702,23.014,22.9629,22.9994,58800.0
2011-03-24 15:20:00,31.53,31.58,31.51,31.56,43100.0,23.0067,23.0432,22.9921,23.0286,43100.0
2011-03-24 15:30:00,31.55,31.57,31.5,31.52,65000.0,23.0213,23.0359,22.9848,22.9994,65000.0
2011-03-24 15:40:00,31.52,31.54,31.48,31.51,123700.0,22.9994,23.014,22.9702,22.9921,123700.0
2011-03-24 15:50:00,31.51,31.55,31.5,31.54,143200.0,22.9921,23.0213,22.9848,23.014,143200.0
2011-03-25 09:30:00,31.59,31.65,31.46,31.48,109600.0,23.0505,23.0943,22.9556,22.9702,109600.0
2011-03-25 09:40:00,31.48,31.55,31.44,31.5,106800.0,22.9702,23.0213,22.941,22.9848,106800.0
2011-03-25 09:50:00,31.5,31.5,31.41,31.42,52500.0,22.9848,22.9848,22.9192,22.9264,52500.0
2011-03-25 10:00:00,31.42,31.43,31.37,31.38,46700.0,22.9264,22.9337,22.89,22.8973,46700.0
2011-03-25 10:10:00,31.38,31.4,31.28,31.29,187300.0,22.8973,22.9119,22.8243,22.8316,187300.0
2011-03-25 10:20:00,31.29,31.41,31.29,31.39,55100.0,22.8316,22.9192,22.8316,22.9046,55100.0
2011-03-25 10:30:00,31.39,31.5,31.39,31.43,100900.0,22.9046,22.9848,22.9046,22.9337,100900.0
2011-03-25 10:40:00,31.44,31.45,31.38,31.42,204200.0,22.941,22.9483,22.8973,22.9264,204200.0
2011-03-25 10:50:00,31.41,31.5,31.38,31.49,97000.0,22.9192,22.9848,22.8973,22.9775,97000.0
2011-03-25 11:00:00,31.5,31.53,31.46,31.5,116000.0,22.9848,23.0067,22.9556,22.9848,116000.0
2011-03-25 11:10:00,31.49,31.61,31.48,31.61,68600.0,22.9775,23.0651,22.9702,23.0651,68600.0
2011-03-25 11:20:00,31.61,31.61,31.55,31.55,39400.0,23.0651,23.0651,23.0213,23.0213,39400.0
2011-03-25 11:30:00,31.55,31.57,31.5,31.57,49500.0,23.0213,23.0359,22.9848,23.0359,49500.0
2011-03-25 11:40:00,31.57,31.59,31.5,31.59,65900.0,23.0359,23.0505,22.9848,23.0505,65900.0
2011-03-25 11:50:00,31.6,31.61,31.58,31.6,21800.0,23.0578,23.0651,23.0432,23.0578,21800.0
2011-03-25 12:00:00,31.6,31.65,31.52,31.52,144000.0,23.0578,23.0943,22.9994,22.9994,144000.0
2011-03-25 12:10:00,31.52,31.55,31.48,31.49,128700.0,22.9994,23.0213,22.9702,22.9775,128700.0
2011-03-25 12:20:00,31.5,31.5,31.43,31.44,114600.0,22.9848,22.9848,22.9337,22.941,114600.0
2011-03-25 12:30:00,31.44,31.47,31.44,31.45,47900.0,22.941,22.9629,22.941,22.9483,47900.0
2011-03-25 12:40:00,31.46,31.49,31.44,31.48,73100.0,22.9556,22.9775,22.941,22.9702,73100.0
2011-03-25 12:50:00,31.47,31.47,31.43,31.45,46800.0,22.9629,22.9629,22.9337,22.9483,46800.0
2011-03-25 13:00:00,31.45,31.47,31.43,31.43,50800.0,22.9483,22.9629,22.9337,22.9337,50800.0
2011-03-25 13:10:00,31.43,31.43,31.37,31.37,30300.0,22.9337,22.9337,22.89,22.89,30300.0
2011-03-25 13:20:00,31.37,31.47,31.37,31.46,32000.0,22.89,22.9629,22.89,22.9556,32000.0
2011-03-25 13:30:00,31.46,31.47,31.4,31.45,32200.0,22.9556,22.9629,22.9119,22.9483,32200.0
2011-03-25 13:40:00,31.45,31.48,31.4,31.44,55600.0,22.9483,22.9702,22.9119,22.941,55600.0
2011-03-25 13:50:00,31.44,31.48,31.42,31.43,33600.0,22.941,22.9702,22.9264,22.9337,33600.0
2011-03-25 14:00:00,31.43,31.43,31.39,31.4,72800.0,22.9337,22.9337,22.9046,22.9119,72800.0
2011-03-25 14:10:00,31.41,31.43,31.4,31.4,48900.0,22.9192,22.9337,22.9119,22.9119,48900.0
2011-03-25 14:20:00,31.41,31.42,31.36,31.38,37600.0,22.9192,22.9264,22.8827,22.8973,37600.0
2011-03-25 14:30:00,31.38,31.41,31.37,31.41,35800.0,22.8973,22.9192,22.89,22.9192,35800.0
2011-03-25 14:40:00,31.41,31.43,31.37,31.42,33600.0,22.9192,22.9337,22.89,22.9264,33600.0
2011-03-25 14:50:00,31.43,31.45,31.42,31.42,31200.0,22.9337,22.9483,22.9264,22.9264,31200.0
2011-03-25 15:00:00,31.42,31.45,31.41,31.42,44800.0,22.9264,22.9483,22.9192,22.9264,44800.0
2011-03-25 15:10:00,31.42,31.45,31.41,31.42,99300.0,22.9264,22.9483,22.9192,22.9264,99300.0
2011-03-25 15:20:00,31.43,31.43,31.39,31.39,61100.0,22.9337,22.9337,22.9046,22.9046,61100.0
2011-03-25 15:30:00,31.39,31.45,31.38,31.44,110000.0,22.9046,22.9483,22.8973,22.941,110000.0
2011-03-25 15:40:00,31.43,31.44,31.39,31.41,342400.0,22.9337,22.941,22.9046,22.9192,342400.0
2011-03-25 15:50:00,31.41,31.46,31.39,31.45,385300.0,22.9192,22.9556,22.9046,22.9483,385300.0
2011-03-28 09:30:00,31.54,31.64,31.42,31.59,184700.0,23.014,23.087,22.9264,23.0505,184700.0
2011-03-28 09:40:00,31.6,31.65,31.58,31.58,134300.0,23.0578,23.0943,23.0432,23.0432,134300.0
2011-03-28 09:50:00,31.58,31.6,31.53,31.6,117500.0,23.0432,23.0578,23.0067,23.0578,117500.0
2011-03-28 10:00:00,31.6,31.63,31.56,31.57,56700.0,23.0578,23.0797,23.0286,23.0359,56700.0
2011-03-28 10:10:00,31.57,31.59,31.52,31.57,151400.0,23.0359,23.0505,22.9994,23.0359,151400.0
2011-03-28 10:20:00,31.57,31.62,31.55,31.62,114200.0,23.0359,23.0724,23.0213,23.0724,114200.0
2011-03-28 10:30:00,31.63,31.66,31.62,31.66,62900.0,23.0797,23.1016,23.0724,23.1016,62900.0
2011-03-28 10:40:00,31.66,31.7,31.62,31.7,142300.0,23.1016,23.1308,23.0724,23.1308,142300.0
2011-03-28 10:50:00,31.7,31.73,31.65,31.68,272000.0,23.1308,23.1526,23.0943,23.1162,272000.0
2011-03-28 11:00:00,31.67,31.68,31.61,31.61,98700.0,23.1089,23.1162,23.0651,23.0651,98700.0
2011-03-28 11:10:00,31.62,31.62,31.58,31.6,40000.0,23.0724,23.0724,23.0432,23.0578,40000.0
2011-03-28 11:20:00,31.61,31.66,31.61,31.66,31700.0,23.0651,23.1016,23.0651,23.1016,31700.0
2011-03-28 11:30:00,31.66,31.67,31.63,31.67,32000.0,23.1016,23.1089,23.0797,23.1089,32000.0
2011-03-28 11:40:00,31.66,31.66,31.65,31.65,10600.0,23.1016,23.1016,23.0943,23.0943,10600.0
2011-03-28 11:50:00,31.65,31.66,31.63,31.66,23200.0,23.0943,23.1016,23.0797,23.1016,23200.0
2011-03-28 12:00:00,31.65,31.67,31.65,31.65,16800.0,23.0943,23.1089,23.0943,23.0943,16800.0
2011-03-28 12:10:00,31.64,31.68,31.64,31.68,19000.0,23.087,23.1162,23.087,23.1162,19000.0
2011-03-28 12:20:00,31.67,31.69,31.67,31.68,12600.0,23.1089,23.1235,23.1089,23.1162,12600.0
2011-03-28 12:30:00,31.68,31.7,31.68,31.7,12400.0,23.1162,23.1308,23.1162,23.1308,12400.0
2011-03-28 12:40:00,31.7,31.72,31.69,31.72,13500.0,23.1308,23.1454,23.1235,23.1454,13500.0
2011-03-28 12:50:00,31.71,31.73,31.71,31.73,12000.0,23.1381,23.1526,23.1381,23.1526,12000.0
2011-03-28 13:00:00,31.73,31.73,31.71,31.72,36600.0,23.1526,23.1526,23.1381,23.1454,36600.0
2011-03-28 13:10:00,31.73,31.73,31.69,31.69,42600.0,23.1526,23.1526,23.1235,23.1235,42600.0
2011-03-28 13:20:00,31.69,31.7,31.69,31.69,9400.0,23.1235,23.1308,23.1235,23.1235,9400.0
2011-03-28 13:30:00,31.69,31.7,31.67,31.68,52700.0,23.1235,23.1308,23.1089,23.1162,52700.0
2011-03-28 13:40:00,31.68,31.68,31.67,31.67,11300.0,23.1162,23.1162,23.1089,23.1089,11300.0
2011-03-28 13:50:00,31.68,31.7,31.67,31.69,20800.0,23.1162,23.1308,23.1089,23.1235,20800.0
2011-03-28 14:00:00,31.69,31.7,31.69,31.69,18900.0,23.1235,23.1308,23.1235,23.1235,18900.0
2011-03-28 14:10:00,31.7,31.7,31.69,31.69,17100.0,23.1308,23.1308,23.1235,23.1235,17100.0
2011-03-28 14:20:00,31.69,31.72,31.69,31.72,37400.0,23.1235,23.1454,23.1235,23.1454,37400.0
2011-03-28 14:30:00,31.72,31.74,31.71,31.74,44200.0,23.1454,23.1599,23.1381,23.1599,44200.0
2011-03-28 14:40:00,31.74,31.75,31.73,31.73,33000.0,23.1599,23.1672,23.1526,23.1526,33000.0
2011-03-28 14:50:00,31.74,31.75,31.73,31.74,65600.0,23.1599,23.1672,23.1526,23.1599,65600.0
2011-03-28 15:00:00,31.74,31.75,31.7,31.71,52900.0,23.1599,23.1672,23.1308,23.1381,52900.0
2011-03-28 15:10:00,31.71,31.75,31.7,31.74,64000.0,23.1381,23.1672,23.1308,23.1599,64000.0
2011-03-28 15:20:00,31.74,31.76,31.73,31.73,65900.0,23.1599,23.1745,23.1526,23.1526,65900.0
2011-03-28 15:30:00,31.73,31.74,31.7,31.71,39300.0,23.1526,23.1599,23.1308,23.1381,39300.0
2011-03-28 15:40:00,31.71,31.74,31.66,31.66,257100.0,23.1381,23.1599,23.1016,23.1016,257100.0
2011-03-28 15:50:00,31.66,31.67,31.64,31.66,195300.0,23.1016,23.1089,23.087,23.1016,195300.0
2011-03-29 09:30:00,31.61,31.66,31.5,31.54,83800.0,23.0651,23.1016,22.9848,23.014,83800.0
2011-03-29 09:40:00,31.53,31.56,31.47,31.5,115200.0,23.0067,23.0286,22.9629,22.9848,115200.0
2011-03-29 09:50:00,31.49,31.53,31.39,31.39,99600.0,22.9775,23.0067,22.9046,22.9046,99600.0
2011-03-29 10:00:00,31.39,31.6,31.35,31.6,201000.0,22.9046,23.0578,22.8754,23.0578,201000.0
2011-03-29 10:10:00,31.6,31.69,31.58,31.63,109500.0,23.0578,23.1235,23.0432,23.0797,109500.0
2011-03-29 10:20:00,31.64,31.68,31.6,31.64,74500.0,23.087,23.1162,23.0578,23.087,74500.0
2011-03-29 10:30:00,31.64,31.65,31.62,31.63,27900.0,23.087,23.0943,23.0724,23.0797,27900.0
2011-03-29 10:40:00,31.63,31.63,31.62,31.62,25200.0,23.0797,23.0797,23.0724,23.0724,25200.0
2011-03-29 10:50:00,31.62,31.67,31.62,31.65,36200.0,23.0724,23.1089,23.0724,23.0943,36200.0
2011-03-29 11:00:00,31.66,31.66,31.55,31.55,106000.0,23.1016,23.1016,23.0213,23.0213,106000.0
2011-03-29 11:10:00,31.55,31.56,31.5,31.51,66800.0,23.0213,23.0286,22.9848,22.9921,66800.0
2011-03-29 11:20:00,31.51,31.62,31.5,31.6,71400.0,22.9921,23.0724,22.9848,23.0578,71400.0
2011-03-29 11:30:00,31.6,31.66,31.6,31.63,21400.0,23.0578,23.1016,23.0578,23.0797,21400.0
2011-03-29 11:40:00,31.63,31.71,31.63,31.71,25500.0,23.0797,23.1381,23.0797,23.1381,25500.0
2011-03-29 11:50:00,31.7,31.73,31.7,31.7,47700.0,23.1308,23.1526,23.1308,23.1308,47700.0
2011-03-29 12:00:00,31.7,31.74,31.66,31.68,164500.0,23.1308,23.1599,23.1016,23.1162,164500.0
2011-03-29 12:10:00,31.67,31.67,31.63,31.66,36000.0,23.1089,23.1089,23.0797,23.1016,36000.0
2011-03-29 12:20:00,31.67,31.67,31.64,31.66,39900.0,23.1089,23.1089,23.087,23.1016,39900.0
2011-03-29 12:30:00,31.66,31.68,31.65,31.68,156900.0,23.1016,23.1162,23.0943,23.1162,156900.0
2011-03-29 12:40:00,31.68,31.68,31.64,31.64,226200.0,23.1162,23.1162,23.087,23.087,226200.0
2011-03-29 12:50:00,31.65,31.67,31.63,31.65,79800.0,23.0943,23.1089,23.0797,23.0943,79800.0
2011-03-29 13:00:00,31.65,31.66,31.64,31.64,73100.0,23.0943,23.1016,23.087,23.087,73100.0
2011-03-29 13:10:00,31.64,31.65,31.64,31.64,30700.0,23.087,23.0943,23.087,23.087,30700.0
2011-03-29 13:20:00,31.65,31.65,31.63,31.64,39200.0,23.0943,23.0943,23.0797,23.087,39200.0
2011-03-29 13:30:00,31.64,31.65,31.62,31.64,25600.0,23.087,23.0943,23.0724,23.087,25600.0
2011-03-29 13:40:00,31.63,31.65,31.63,31.64,22600.0,23.0797,23.0943,23.0797,23.087,22600.0
2011-03-29 13:50:00,31.65,31.65,31.62,31.63,18500.0,23.0943,23.0943,23.0724,23.0797,18500.0
2011-03-29 14:00:00,31.63,31.69,31.61,31.67,47000.0,23.0797,23.1235,23.0651,23.1089,47000.0
2011-03-29 14:10:00,31.67,31.68,31.64,31.66,39100.0,23.1089,23.1162,23.087,23.1016,39100.0
2011-03-29 14:20:00,31.66,31.67,31.65,31.65,16600.0,23.1016,23.1089,23.0943,23.0943,16600.0
2011-03-29 14:30:00,31.66,31.67,31.64,31.64,52400.0,23.1016,23.1089,23.087,23.087,52400.0
2011-03-29 14:40:00,31.63,31.67,31.63,31.67,26100.0,23.0797,23.1089,23.0797,23.1089,26100.0
2011-03-29 14:50:00,31.66,31.75,31.66,31.75,53300.0,23.1016,23.1672,23.1016,23.1672,53300.0
2011-03-29 15:00:00,31.75,31.75,31.71,31.73,64300.0,23.1672,23.1672,23.1381,23.1526,64300.0
2011-03-29 15:10:00,31.73,31.76,31.73,31.73,49500.0,23.1526,23.1745,23.1526,23.1526,49500.0
2011-03-29 15:20:00,31.73,31.73,31.7,31.7,27900.0,23.1526,23.1526,23.1308,23.1308,27900.0
2011-03-29 15:30:00,31.71,31.72,31.66,31.67,49900.0,23.1381,23.1454,23.1016,23.1089,49900.0
2011-03-29 15:40:00,31.66,31.71,31.65,31.69,66300.0,23.1016,23.1381,23.0943,23.1235,66300.0
2011-03-29 15:50:00,31.69,31.69,31.62,31.64,361600.0,23.1235,23.1235,23.0724,23.087,361600.0
2011-03-30 09:30:00,31.76,31.82,31.7,31.82,61600.0,23.1745,23.2183,23.1308,23.2183,61600.0
2011-03-30 09:40:00,31.82,31.84,31.77,31.83,50300.0,23.2183,23.2329,23.1818,23.2256,50300.0
2011-03-30 09:50:00,31.83,31.86,31.79,31.8,69600.0,23.2256,23.2475,23.1964,23.2037,69600.0
2011-03-30 10:00:00,31.8,31.8,31.77,31.78,39900.0,23.2037,23.2037,23.1818,23.1891,39900.0
2011-03-30 10:10:00,31.78,31.78,31.67,31.74,108100.0,23.1891,23.1891,23.1089,23.1599,108100.0
2011-03-30 10:20:00,31.73,31.76,31.72,31.73,47600.0,23.1526,23.1745,23.1454,23.1526,47600.0
2011-03-30 10:30:00,31.74,31.76,31.69,31.75,255000.0,23.1599,23.1745,23.1235,23.1672,255000.0
2011-03-30 10:40:00,31.76,31.79,31.74,31.77,242800.0,23.1745,23.1964,23.1599,23.1818,242800.0
2011-03-30 10:50:00,31.77,31.86,31.75,31.85,99800.0,23.1818,23.2475,23.1672,23.2402,99800.0
2011-03-30 11:00:00,31.84,31.84,31.77,31.79,65300.0,23.2329,23.2329,23.1818,23.1964,65300.0
2011-03-30 11:10:00,31.78,31.8,31.77,31.79,41300.0,23.1891,23.2037,23.1818,23.1964,41300.0
2011-03-30 11:20:00,31.79,31.79,31.74,31.74,39300.0,23.1964,23.1964,23.1599,23.1599,39300.0
2011-03-30 11:30:00,31.75,31.76,31.73,31.74,35800.0,23.1672,23.1745,23.1526,23.1599,35800.0
2011-03-30 11:40:00,31.74,31.74,31.67,31.7,52100.0,23.1599,23.1599,23.1089,23.1308,52100.0
2011-03-30 11:50:00,31.7,31.76,31.69,31.75,73000.0,23.1308,23.1745,23.1235,23.1672,73000.0
2011-03-30 12:00:00,31.75,31.78,31.73,31.74,125300.0,23.1672,23.1891,23.1526,23.1599,125300.0
2011-03-30 12:10:00,31.73,31.84,31.72,31.8,87400.0,23.1526,23.2329,23.1454,23.2037,87400.0
2011-03-30 12:20:00,31.81,31.85,31.79,31.79,49000.0,23.211,23.2402,23.1964,23.1964,49000.0
2011-03-30 12:30:00,31.79,31.82,31.78,31.82,44200.0,23.1964,23.2183,23.1891,23.2183,44200.0
2011-03-30 12:40:00,31.82,31.83,31.79,31.8,35800.0,23.2183,23.2256,23.1964,23.2037,35800.0
2011-03-30 12:50:00,31.8,31.83,31.79,31.82,44700.0,23.2037,23.2256,23.1964,23.2183,44700.0
2011-03-30 13:00:00,31.82,31.88,31.82,31.88,39400.0,23.2183,23.2621,23.2183,23.2621,39400.0
2011-03-30 13:10:00,31.87,31.89,31.87,31.88,32400.0,23.2548,23.2694,23.2548,23.2621,32400.0
2011-03-30 13:20:00,31.88,31.89,31.82,31.83,27100.0,23.2621,23.2694,23.2183,23.2256,27100.0
2011-03-30 13:30:00,31.83,31.86,31.81,31.83,38900.0,23.2256,23.2475,23.211,23.2256,38900.0
2011-03-30 13:40:00,31.83,31.85,31.82,31.83,61100.0,23.2256,23.2402,23.2183,23.2256,61100.0
2011-03-30 13:50:00,31.83,31.84,31.82,31.83,38600.0,23.2256,23.2329,23.2183,23.2256,38600.0
2011-03-30 14:00:00,31.83,31.84,31.82,31.84,71500.0,23.2256,23.2329,23.2183,23.2329,71500.0
2011-03-30 14:10:00,31.84,31.84,31.82,31.84,38500.0,23.2329,23.2329,23.2183,23.2329,38500.0
2011-03-30 14:20:00,31.84,31.85,31.81,31.81,48000.0,23.2329,23.2402,23.211,23.211,48000.0
2011-03-30 14:30:00,31.82,31.85,31.8,31.83,72300.0,23.2183,23.2402,23.2037,23.2256,72300.0
2011-03-30 14:40:00,31.83,31.85,31.82,31.83,25800.0,23.2256,23.2402,23.2183,23.2256,25800.0
2011-03-30 14:50:00,31.83,31.85,31.83,31.85,38000.0,23.2256,23.2402,23.2256,23.2402,38000.0
2011-03-30 15:00:00,31.84,31.85,31.84,31.85,26200.0,23.2329,23.2402,23.2329,23.2402,26200.0
2011-03-30 15:10:00,31.85,31.85,31.83,31.84,40600.0,23.2402,23.2402,23.2256,23.2329,40600.0
2011-03-30 15:20:00,31.84,31.85,31.83,31.84,56300.0,23.2329,23.2402,23.2256,23.2329,56300.0
2011-03-30 15:30:00,31.84,31.85,31.83,31.85,39700.0,23.2329,23.2402,23.2256,23.2402,39700.0
2011-03-30 15:40:00,31.85,31.85,31.8,31.81,64100.0,23.2402,23.2402,23.2037,23.211,64100.0
2011-03-30 15:50:00,31.81,31.86,31.81,31.86,209400.0,23.211,23.2475,23.211,23.2475,209400.0
2011-03-31 09:30:00,31.73,31.77,31.67,31.73,147300.0,23.1526,23.1818,23.1089,23.1526,147300.0
2011-03-31 09:40:00,31.73,31.83,31.73,31.81,43600.0,23.1526,23.2256,23.1526,23.211,43600.0
2011-03-31 09:50:00,31.81,31.84,31.77,31.84,28600.0,23.211,23.2329,23.1818,23.2329,28600.0
2011-03-31 10:00:00,31.84,31.92,31.83,31.92,92700.0,23.2329,23.2913,23.2256,23.2913,92700.0
2011-03-31 10:10:00,31.92,31.95,31.9,31.94,22800.0,23.2913,23.3132,23.2767,23.3059,22800.0
2011-03-31 10:20:00,31.94,32.05,31.94,32.02,63300.0,23.3059,23.3861,23.3059,23.3643,63300.0
2011-03-31 10:30:00,32.02,32.06,32.01,32.06,44500.0,23.3643,23.3934,23.357,23.3934,44500.0
2011-03-31 10:40:00,32.05,32.1,32.05,32.08,36300.0,23.3861,23.4226,23.3861,23.408,36300.0
2011-03-31 10:50:00,32.07,32.15,32.07,32.14,36100.0,23.4007,23.4591,23.4007,23.4518,36100.0
2011-03-31 11:00:00,32.15,32.17,32.11,32.15,78900.0,23.4591,23.4737,23.4299,23.4591,78900.0
2011-03-31 11:10:00,32.14,32.15,32.07,32.07,150700.0,23.4518,23.4591,23.4007,23.4007,150700.0
2011-03-31 11:20:00,32.08,32.11,32.04,32.05,88400.0,23.408,23.4299,23.3788,23.3861,88400.0
2011-03-31 11:30:00,32.05,32.07,32.0,32.02,45800.0,23.3861,23.4007,23.3497,23.3643,45800.0
2011-03-31 11:40:00,32.02,32.02,31.99,32.0,63300.0,23.3643,23.3643,23.3424,23.3497,63300.0
2011-03-31 11:50:00,32.0,32.02,31.97,31.99,77000.0,23.3497,23.3643,23.3278,23.3424,77000.0
2011-03-31 12:00:00,31.99,31.99,31.93,31.95,128200.0,23.3424,23.3424,23.2986,23.3132,128200.0
2011-03-31 12:10:00,31.95,31.96,31.94,31.95,56500.0,23.3132,23.3205,23.3059,23.3132,56500.0
2011-03-31 12:20:00,31.94,31.98,31.94,31.97,33400.0,23.3059,23.3351,23.3059,23.3278,33400.0
2011-03-31 12:30:00,31.97,31.98,31.95,31.95,39500.0,23.3278,23.3351,23.3132,23.3132,39500.0
2011-03-31 12:40:00,31.94,31.95,31.93,31.93,32500.0,23.3059,23.3132,23.2986,23.2986,32500.0
2011-03-31 12:50:00,31.94,31.96,31.93,31.95,80300.0,23.3059,23.3205,23.2986,23.3132,80300.0
2011-03-31 13:00:00,31.95,31.99,31.95,31.95,80800.0,23.3132,23.3424,23.3132,23.3132,80800.0
2011-03-31 13:10:00,31.95,31.96,31.91,31.91,51300.0,23.3132,23.3205,23.284,23.284,51300.0
2011-03-31 13:20:00,31.91,31.96,31.91,31.95,98000.0,23.284,23.3205,23.284,23.3132,98000.0
2011-03-31 13:30:00,31.95,31.95,31.91,31.91,138000.0,23.3132,23.3132,23.284,23.284,138000.0
2011-03-31 13:40:00,31.91,31.96,31.9,31.93,55600.0,23.284,23.3205,23.2767,23.2986,55600.0
2011-03-31 13:50:00,31.92,31.93,31.88,31.88,21300.0,23.2913,23.2986,23.2621,23.2621,21300.0
2011-03-31 14:00:00,31.88,31.92,31.88,31.92,30000.0,23.2621,23.2913,23.2621,23.2913,30000.0
2011-03-31 14:10:00,31.92,31.93,31.9,31.9,37600.0,23.2913,23.2986,23.2767,23.2767,37600.0
2011-03-31 14:20:00,31.9,31.92,31.89,31.9,36500.0,23.2767,23.2913,23.2694,23.2767,36500.0
2011-03-31 14:30:00,31.9,31.93,31.89,31.92,47500.0,23.2767,23.2986,23.2694,23.2913,47500.0
2011-03-31 14:40:00,31.92,31.93,31.88,31.9,99300.0,23.2913,23.2986,23.2621,23.2767,99300.0
2011-03-31 14:50:00,31.9,31.9,31.87,31.88,65200.0,23.2767,23.2767,23.2548,23.2621,65200.0
2011-03-31 15:00:00,31.88,31.91,31.87,31.88,99000.0,23.2621,23.284,23.2548,23.2621,99000.0
2011-03-31 15:10:00,31.88,31.88,31.85,31.85,54700.0,23.2621,23.2621,23.2402,23.2402,54700.0
2011-03-31 15:20:00,31.85,31.86,31.85,31.85,53700.0,23.2402,23.2475,23.2402,23.2402,53700.0
2011-03-31 15:30:00,31.85,31.86,31.82,31.82,145500.0,23.2402,23.2475,23.2183,23.2183,145500.0
2011-03-31 15:40:00,31.82,31.83,31.75,31.78,392000.0,23.2183,23.2256,23.1672,23.1891,392000.0
2011-03-31 15:50:00,31.79,31.8,31.77,31.79,600900.0,23.1964,23.2037,23.1818,23.1964,600900.0
2011-04-01 09:30:00,31.33,31.57,31.27,31.4,423200.0,22.8608,23.0359,22.817,22.9119,423200.0
2011-04-01 09:40:00,31.39,31.57,31.37,31.51,480900.0,22.9046,23.0359,22.89,22.9921,480900.0
2011-04-01 09:50:00,31.52,31.55,31.44,31.46,196600.0,22.9994,23.0213,22.941,22.9556,196600.0
2011-04-01 10:00:00,31.46,31.56,31.46,31.5,306900.0,22.9556,23.0286,22.9556,22.9848,306900.0
2011-04-01 10:10:00,31.5,31.6,31.49,31.6,176900.0,22.9848,23.0578,22.9775,23.0578,176900.0
2011-04-01 10:20:00,31.59,31.59,31.47,31.51,97800.0,23.0505,23.0505,22.9629,22.9921,97800.0
2011-04-01 10:30:00,31.51,31.55,31.5,31.53,153500.0,22.9921,23.0213,22.9848,23.0067,153500.0
2011-04-01 10:40:00,31.53,31.54,31.49,31.52,107100.0,23.0067,23.014,22.9775,22.9994,107100.0
2011-04-01 10:50:00,31.52,31.57,31.46,31.56,179300.0,22.9994,23.0359,22.9556,23.0286,179300.0
2011-04-01 11:00:00,31.57,31.6,31.49,31.53,155400.0,23.0359,23.0578,22.9775,23.0067,155400.0
2011-04-01 11:10:00,31.54,31.55,31.52,31.52,92000.0,23.014,23.0213,22.9994,22.9994,92000.0
2011-04-01 11:20:00,31.53,31.53,31.5,31.5,88600.0,23.0067,23.0067,22.9848,22.9848,88600.0
2011-04-01 11:30:00,31.51,31.55,31.49,31.53,138800.0,22.9921,23.0213,22.9775,23.0067,138800.0
2011-04-01 11:40:00,31.54,31.55,31.5,31.5,97300.0,23.014,23.0213,22.9848,22.9848,97300.0
2011-04-01 11:50:00,31.5,31.54,31.49,31.54,152600.0,22.9848,23.014,22.9775,23.014,152600.0
2011-04-01 12:00:00,31.53,31.54,31.5,31.5,73800.0,23.0067,23.014,22.9848,22.9848,73800.0
2011-04-01 12:10:00,31.5,31.51,31.49,31.5,32500.0,22.9848,22.9921,22.9775,22.9848,32500.0
2011-04-01 12:20:00,31.49,31.55,31.49,31.5,79300.0,22.9775,23.0213,22.9775,22.9848,79300.0
2011-04-01 12:30:00,31.5,31.57,31.49,31.56,62900.0,22.9848,23.0359,22.9775,23.0286,62900.0
2011-04-01 12:40:00,31.56,31.57,31.5,31.5,24500.0,23.0286,23.0359,22.9848,22.9848,24500.0
2011-04-01 12:50:00,31.51,31.52,31.46,31.5,74600.0,22.9921,22.9994,22.9556,22.9848,74600.0
2011-04-01 13:00:00,31.49,31.5,31.49,31.5,33100.0,22.9775,22.9848,22.9775,22.9848,33100.0
2011-04-01 13:10:00,31.49,31.52,31.49,31.5,106900.0,22.9775,22.9994,22.9775,22.9848,106900.0
2011-04-01 13:20:00,31.49,31.51,31.49,31.49,30700.0,22.9775,22.9921,22.9775,22.9775,30700.0
2011-04-01 13:30:00,31.5,31.51,31.49,31.5,82600.0,22.9848,22.9921,22.9775,22.9848,82600.0
2011-04-01 13:40:00,31.5,31.51,31.49,31.5,20800.0,22.9848,22.9921,22.9775,22.9848,20800.0
2011-04-01 13:50:00,31.5,31.52,31.5,31.51,51500.0,22.9848,22.9994,22.9848,22.9921,51500.0
2011-04-01 14:00:00,31.51,31.52,31.5,31.5,38300.0,22.9921,22.9994,22.9848,22.9848,38300.0
2011-04-01 14:10:00,31.5,31.51,31.49,31.5,64200.0,22.9848,22.9921,22.9775,22.9848,64200.0
2011-04-01 14:20:00,31.5,31.52,31.49,31.51,45200.0,22.9848,22.9994,22.9775,22.9921,45200.0
2011-04-01 14:30:00,31.51,31.52,31.5,31.5,32700.0,22.9921,22.9994,22.9848,22.9848,32700.0
2011-04-01 14:40:00,31.51,31.51,31.49,31.49,220800.0,22.9921,22.9921,22.9775,22.9775,220800.0
2011-04-01 14:50:00,31.49,31.5,31.45,31.5,281300.0,22.9775,22.9848,22.9483,22.9848,281300.0
2011-04-01 15:00:00,31.5,31.51,31.49,31.49,111300.0,22.9848,22.9921,22.9775,22.9775,111300.0
2011-04-01 15:10:00,31.49,31.5,31.48,31.49,150300.0,22.9775,22.9848,22.9702,22.9775,150300.0
2011-04-01 15:20:00,31.49,31.5,31.47,31.49,123800.0,22.9775,22.9848,22.9629,22.9775,123800.0
2011-04-01 15:30:00,31.5,31.52,31.48,31.5,198200.0,22.9848,22.9994,22.9702,22.9848,198200.0
2011-04-01 15:40:00,31.5,31.5,31.43,31.44,388400.0,22.9848,22.9848,22.9337,22.941,388400.0
2011-04-01 15:50:00,31.44,31.46,31.4,31.46,552500.0,22.941,22.9556,22.9119,22.9556,552500.0
2011-04-04 09:30:00,31.57,31.7,31.55,31.67,98300.0,23.0359,23.1308,23.0213,23.1089,98300.0
2011-04-04 09:40:00,31.69,31.73,31.65,31.73,47100.0,23.1235,23.1526,23.0943,23.1526,47100.0
2011-04-04 09:50:00,31.73,31.78,31.67,31.7,56800.0,23.1526,23.1891,23.1089,23.1308,56800.0
2011-04-04 10:00:00,31.7,31.7,31.65,31.7,42400.0,23.1308,23.1308,23.0943,23.1308,42400.0
2011-04-04 10:10:00,31.7,31.76,31.69,31.76,32500.0,23.1308,23.1745,23.1235,23.1745,32500.0
2011-04-04 10:20:00,31.76,31.8,31.74,31.76,48300.0,23.1745,23.2037,23.1599,23.1745,48300.0
2011-04-04 10:30:00,31.77,31.81,31.76,31.78,38700.0,23.1818,23.211,23.1745,23.1891,38700.0
2011-04-04 10:40:00,31.79,31.8,31.75,31.75,34600.0,23.1964,23.2037,23.1672,23.1672,34600.0
2011-04-04 10:50:00,31.75,31.78,31.72,31.73,33500.0,23.1672,23.1891,23.1454,23.1526,33500.0
2011-04-04 11:00:00,31.74,31.76,31.65,31.66,55700.0,23.1599,23.1745,23.0943,23.1016,55700.0
2011-04-04 11:10:00,31.66,31.7,31.65,31.7,81500.0,23.1016,23.1308,23.0943,23.1308,81500.0
2011-04-04 11:20:00,31.7,31.75,31.68,31.75,72900.0,23.1308,23.1672,23.1162,23.1672,72900.0
2011-04-04 11:30:00,31.75,31.81,31.74,31.8,151500.0,23.1672,23.211,23.1599,23.2037,151500.0
2011-04-04 11:40:00,31.8,31.86,31.79,31.8,77500.0,23.2037,23.2475,23.1964,23.2037,77500.0
2011-04-04 11:50:00,31.8,31.82,31.78,31.82,24200.0,23.2037,23.2183,23.1891,23.2183,24200.0
2011-04-04 12:00:00,31.82,31.83,31.82,31.82,23300.0,23.2183,23.2256,23.2183,23.2183,23300.0
2011-04-04 12:10:00,31.83,31.85,31.82,31.84,20200.0,23.2256,23.2402,23.2183,23.2329,20200.0
2011-04-04 12:20:00,31.85,31.86,31.79,31.79,38400.0,23.2402,23.2475,23.1964,23.1964,38400.0
2011-04-04 12:30:00,31.8,31.84,31.8,31.84,61600.0,23.2037,23.2329,23.2037,23.2329,61600.0
2011-04-04 12:40:00,31.84,31.84,31.81,31.82,41300.0,23.2329,23.2329,23.211,23.2183,41300.0
2011-04-04 12:50:00,31.81,31.82,31.75,31.75,246600.0,23.211,23.2183,23.1672,23.1672,246600.0
2011-04-04 13:00:00,31.75,31.83,31.75,31.81,58700.0,23.1672,23.2256,23.1672,23.211,58700.0
2011-04-04 13:10:00,31.8,31.8,31.78,31.8,22900.0,23.2037,23.2037,23.1891,23.2037,22900.0
2011-04-04 13:20:00,31.8,31.84,31.78,31.83,55600.0,23.2037,23.2329,23.1891,23.2256,55600.0
2011-04-04 13:30:00,31.83,31.85,31.81,31.85,101800.0,23.2256,23.2402,23.211,23.2402,101800.0
2011-04-04 13:40:00,31.85,31.85,31.81,31.82,101800.0,23.2402,23.2402,23.211,23.2183,101800.0
2011-04-04 13:50:00,31.82,31.83,31.79,31.82,68000.0,23.2183,23.2256,23.1964,23.2183,68000.0
2011-04-04 14:00:00,31.81,31.81,31.77,31.77,62000.0,23.211,23.211,23.1818,23.1818,62000.0
2011-04-04 14:10:00,31.77,31.8,31.77,31.78,41200.0,23.1818,23.2037,23.1818,23.1891,41200.0
2011-04-04 14:20:00,31.79,31.8,31.77,31.8,34100.0,23.1964,23.2037,23.1818,23.2037,34100.0
2011-04-04 14:30:00,31.8,31.85,31.79,31.85,42900.0,23.2037,23.2402,23.1964,23.2402,42900.0
2011-04-04 14:40:00,31.85,31.89,31.84,31.87,83700.0,23.2402,23.2694,23.2329,23.2548,83700.0
2011-04-04 14:50:00,31.87,31.91,31.87,31.9,75700.0,23.2548,23.284,23.2548,23.2767,75700.0
2011-04-04 15:00:00,31.9,31.91,31.83,31.86,107000.0,23.2767,23.284,23.2256,23.2475,107000.0
2011-04-04 15:10:00,31.86,31.9,31.84,31.85,44700.0,23.2475,23.2767,23.2329,23.2402,44700.0
2011-04-04 15:20:00,31.85,31.91,31.84,31.9,64800.0,23.2402,23.284,23.2329,23.2767,64800.0
2011-04-04 15:30:00,31.9,31.91,31.85,31.87,79400.0,23.2767,23.284,23.2402,23.2548,79400.0
2011-04-04 15:40:00,31.86,31.89,31.83,31.84,153100.0,23.2475,23.2694,23.2256,23.2329,153100.0
2011-04-04 15:50:00,31.84,31.87,31.83,31.87,237900.0,23.2329,23.2548,23.2256,23.2548,237900.0
2011-04-05 09:30:00,31.8,31.82,31.65,31.72,124600.0,23.2037,23.2183,23.0943,23.1454,124600.0
2011-04-05 09:40:00,31.73,31.73,31.71,31.73,71200.0,23.1526,23.1526,23.1381,23.1526,71200.0
2011-04-05 09:50:00,31.72,31.82,31.72,31.75,108600.0,23.1454,23.2183,23.1454,23.1672,108600.0
2011-04-05 10:00:00,31.75,31.77,31.69,31.69,123800.0,23.1672,23.1818,23.1235,23.1235,123800.0
2011-04-05 10:10:00,31.67,31.71,31.67,31.7,89100.0,23.1089,23.1381,23.1089,23.1308,89100.0
2011-04-05 10:20:00,31.7,31.75,31.69,31.75,52000.0,23.1308,23.1672,23.1235,23.1672,52000.0
2011-04-05 10:30:00,31.75,31.75,31.7,31.7,61700.0,23.1672,23.1672,23.1308,23.1308,61700.0
2011-04-05 10:40:00,31.71,31.76,31.7,31.7,54900.0,23.1381,23.1745,23.1308,23.1308,54900.0
2011-04-05 10:50:00,31.7,31.74,31.69,31.72,82500.0,23.1308,23.1599,23.1235,23.1454,82500.0
2011-04-05 11:00:00,31.72,31.73,31.61,31.61,89100.0,23.1454,23.1526,23.0651,23.0651,89100.0
2011-04-05 11:10:00,31.61,31.65,31.58,31.65,85400.0,23.0651,23.0943,23.0432,23.0943,85400.0
2011-04-05 11:20:00,31.65,31.65,31.58,31.58,51900.0,23.0943,23.0943,23.0432,23.0432,51900.0
2011-04-05 11:30:00,31.58,31.65,31.58,31.64,103400.0,23.0432,23.0943,23.0432,23.087,103400.0
2011-04-05 11:40:00,31.64,31.64,31.56,31.56,151300.0,23.087,23.087,23.0286,23.0286,151300.0
2011-04-05 11:50:00,31.56,31.7,31.55,31.69,114400.0,23.0286,23.1308,23.0213,23.1235,114400.0
2011-04-05 12:00:00,31.69,31.72,31.67,31.67,32100.0,23.1235,23.1454,23.1089,23.1089,32100.0
2011-04-05 12:10:00,31.68,31.71,31.66,31.69,45100.0,23.1162,23.1381,23.1016,23.1235,45100.0
2011-04-05 12:20:00,31.7,31.7,31.66,31.69,30900.0,23.1308,23.1308,23.1016,23.1235,30900.0
2011-04-05 12:30:00,31.69,31.71,31.69,31.71,25000.0,23.1235,23.1381,23.1235,23.1381,25000.0
2011-04-05 12:40:00,31.71,31.71,31.68,31.69,19400.0,23.1381,23.1381,23.1162,23.1235,19400.0
2011-04-05 12:50:00,31.68,31.74,31.68,31.71,41000.0,23.1162,23.1599,23.1162,23.1381,41000.0
2011-04-05 13:00:00,31.72,31.72,31.71,31.72,14600.0,23.1454,23.1454,23.1381,23.1454,14600.0
2011-04-05 13:10:00,31.71,31.8,31.71,31.8,84800.0,23.1381,23.2037,23.1381,23.2037,84800.0
2011-04-05 13:20:00,31.8,31.8,31.79,31.79,21000.0,23.2037,23.2037,23.1964,23.1964,21000.0
2011-04-05 13:30:00,31.8,31.8,31.71,31.71,32100.0,23.2037,23.2037,23.1381,23.1381,32100.0
2011-04-05 13:40:00,31.71,31.75,31.68,31.69,57600.0,23.1381,23.1672,23.1162,23.1235,57600.0
2011-04-05 13:50:00,31.69,31.69,31.67,31.68,28500.0,23.1235,23.1235,23.1089,23.1162,28500.0
2011-04-05 14:00:00,31.68,31.69,31.64,31.64,42700.0,23.1162,23.1235,23.087,23.087,42700.0
2011-04-05 14:10:00,31.65,31.69,31.65,31.69,36300.0,23.0943,23.1235,23.0943,23.1235,36300.0
2011-04-05 14:20:00,31.69,31.7,31.68,31.7,28300.0,23.1235,23.1308,23.1162,23.1308,28300.0
2011-04-05 14:30:00,31.7,31.7,31.69,31.7,35700.0,23.1308,23.1308,23.1235,23.1308,35700.0
2011-04-05 14:40:00,31.7,31.7,31.66,31.69,55500.0,23.1308,23.1308,23.1016,23.1235,55500.0
2011-04-05 14:50:00,31.69,31.71,31.69,31.71,43100.0,23.1235,23.1381,23.1235,23.1381,43100.0
2011-04-05 15:00:00,31.7,31.7,31.67,31.68,60300.0,23.1308,23.1308,23.1089,23.1162,60300.0
2011-04-05 15:10:00,31.68,31.72,31.66,31.68,117600.0,23.1162,23.1454,23.1016,23.1162,117600.0
2011-04-05 15:20:00,31.68,31.68,31.65,31.65,76400.0,23.1162,23.1162,23.0943,23.0943,76400.0
2011-04-05 15:30:00,31.65,31.66,31.63,31.66,194100.0,23.0943,23.1016,23.0797,23.1016,194100.0
2011-04-05 15:40:00,31.66,31.66,31.63,31.64,106300.0,23.1016,23.1016,23.0797,23.087,106300.0
2011-04-05 15:50:00,31.64,31.64,31.59,31.62,205900.0,23.087,23.087,23.0505,23.0724,205900.0
2011-04-06 09:30:00,31.7,31.82,31.7,31.8,76600.0,23.1308,23.2183,23.1308,23.2037,76600.0
2011-04-06 09:40:00,31.8,31.81,31.65,31.68,44900.0,23.2037,23.211,23.0943,23.1162,44900.0
2011-04-06 09:50:00,31.67,31.75,31.67,31.74,49900.0,23.1089,23.1672,23.1089,23.1599,49900.0
2011-04-06 10:00:00,31.75,31.75,31.68,31.71,49300.0,23.1672,23.1672,23.1162,23.1381,49300.0
2011-04-06 10:10:00,31.71,31.74,31.65,31.71,43100.0,23.1381,23.1599,23.0943,23.1381,43100.0
2011-04-06 10:20:00,31.71,31.72,31.64,31.67,25300.0,23.1381,23.1454,23.087,23.1089,25300.0
2011-04-06 10:30:00,31.66,31.72,31.65,31.71,49900.0,23.1016,23.1454,23.0943,23.1381,49900.0
2011-04-06 10:40:00,31.72,31.73,31.68,31.71,57700.0,23.1454,23.1526,23.1162,23.1381,57700.0
2011-04-06 10:50:00,31.71,31.74,31.67,31.69,64700.0,23.1381,23.1599,23.1089,23.1235,64700.0
2011-04-06 11:00:00,31.69,31.72,31.63,31.71,69500.0,23.1235,23.1454,23.0797,23.1381,69500.0
2011-04-06 11:10:00,31.7,31.74,31.68,31.7,46500.0,23.1308,23.1599,23.1162,23.1308,46500.0
2011-04-06 11:20:00,31.7,31.7,31.65,31.66,30300.0,23.1308,23.1308,23.0943,23.1016,30300.0
2011-04-06 11:30:00,31.66,31.67,31.62,31.65,65800.0,23.1016,23.1089,23.0724,23.0943,65800.0
2011-04-06 11:40:00,31.65,31.68,31.64,31.66,173100.0,23.0943,23.1162,23.087,23.1016,173100.0
2011-04-06 11:50:00,31.66,31.69,31.65,31.65,38800.0,23.1016,23.1235,23.0943,23.0943,38800.0
2011-04-06 12:00:00,31.64,31.68,31.62,31.65,80900.0,23.087,23.1162,23.0724,23.0943,80900.0
2011-04-06 12:10:00,31.65,31.7,31.65,31.66,41500.0,23.0943,23.1308,23.0943,23.1016,41500.0
2011-04-06 12:20:00,31.66,31.7,31.66,31.69,127600.0,23.1016,23.1308,23.1016,23.1235,127600.0
2011-04-06 12:30:00,31.69,31.69,31.64,31.64,29200.0,23.1235,23.1235,23.087,23.087,29200.0
2011-04-06 12:40:00,31.65,31.67,31.62,31.64,56300.0,23.0943,23.1089,23.0724,23.087,56300.0
2011-04-06 12:50:00,31.63,31.65,31.63,31.65,46000.0,23.0797,23.0943,23.0797,23.0943,46000.0
2011-04-06 13:00:00,31.65,31.66,31.64,31.65,28800.0,23.0943,23.1016,23.087,23.0943,28800.0
2011-04-06 13:10:00,31.65,31.66,31.63,31.64,47800.0,23.0943,23.1016,23.0797,23.087,47800.0
2011-04-06 13:20:00,31.64,31.65,31.64,31.65,11300.0,23.087,23.0943,23.087,23.0943,11300.0
2011-04-06 13:30:00,31.65,31.66,31.62,31.63,34200.0,23.0943,23.1016,23.0724,23.0797,34200.0
2011-04-06 13:40:00,31.63,31.65,31.62,31.62,25800.0,23.0797,23.0943,23.0724,23.0724,25800.0
2011-04-06 13:50:00,31.63,31.67,31.63,31.64,39600.0,23.0797,23.1089,23.0797,23.087,39600.0
2011-04-06 14:00:00,31.64,31.65,31.61,31.64,33900.0,23.087,23.0943,23.0651,23.087,33900.0
2011-04-06 14:10:00,31.64,31.65,31.63,31.63,36900.0,23.087,23.0943,23.0797,23.0797,36900.0
2011-04-06 14:20:00,31.62,31.64,31.62,31.63,24400.0,23.0724,23.087,23.0724,23.0797,24400.0
2011-04-06 14:30:00,31.64,31.67,31.63,31.64,51700.0,23.087,23.1089,23.0797,23.087,51700.0
2011-04-06 14:40:00,31.64,31.67,31.64,31.65,61900.0,23.087,23.1089,23.087,23.0943,61900.0
2011-04-06 14:50:00,31.65,31.68,31.64,31.67,51600.0,23.0943,23.1162,23.087,23.1089,51600.0
2011-04-06 15:00:00,31.67,31.69,31.67,31.69,53200.0,23.1089,23.1235,23.1089,23.1235,53200.0
2011-04-06 15:10:00,31.68,31.7,31.66,31.68,120900.0,23.1162,23.1308,23.1016,23.1162,120900.0
2011-04-06 15:20:00,31.68,31.71,31.67,31.71,53200.0,23.1162,23.1381,23.1089,23.1381,53200.0
2011-04-06 15:30:00,31.71,31.73,31.69,31.71,142000.0,23.1381,23.1526,23.1235,23.1381,142000.0
2011-04-06 15:40:00,31.71,31.74,31.7,31.7,260600.0,23.1381,23.1599,23.1308,23.1308,260600.0
2011-04-06 15:50:00,31.71,31.71,31.64,31.64,574200.0,23.1381,23.1381,23.087,23.087,574200.0
2011-04-07 09:30:00,31.62,31.7,31.57,31.65,112300.0,23.0724,23.1308,23.0359,23.0943,112300.0
2011-04-07 09:40:00,31.64,31.74,31.64,31.71,54300.0,23.087,23.1599,23.087,23.1381,54300.0
2011-04-07 09:50:00,31.7,31.76,31.69,31.76,83100.0,23.1308,23.1745,23.1235,23.1745,83100.0
2011-04-07 10:00:00,31.76,31.77,31.64,31.67,166800.0,23.1745,23.1818,23.087,23.1089,166800.0
2011-04-07 10:10:00,31.67,31.7,31.65,31.68,40800.0,23.1089,23.1308,23.0943,23.1162,40800.0
2011-04-07 10:20:00,31.68,31.71,31.68,31.68,44400.0,23.1162,23.1381,23.1162,23.1162,44400.0
2011-04-07 10:30:00,31.69,31.72,31.61,31.65,152100.0,23.1235,23.1454,23.0651,23.0943,152100.0
2011-04-07 10:40:00,31.66,31.7,31.57,31.63,234100.0,23.1016,23.1308,23.0359,23.0797,234100.0
2011-04-07 10:50:00,31.63,31.74,31.6,31.73,126000.0,23.0797,23.1599,23.0578,23.1526,126000.0
2011-04-07 11:00:00,31.73,31.73,31.67,31.72,99300.0,23.1526,23.1526,23.1089,23.1454,99300.0
2011-04-07 11:10:00,31.71,31.75,31.67,31.67,113000.0,23.1381,23.1672,23.1089,23.1089,113000.0
2011-04-07 11:20:00,31.67,31.74,31.66,31.71,66500.0,23.1089,23.1599,23.1016,23.1381,66500.0
2011-04-07 11:30:00,31.71,31.72,31.55,31.6,144800.0,23.1381,23.1454,23.0213,23.0578,144800.0
2011-04-07 11:40:00,31.61,31.62,31.55,31.55,69300.0,23.0651,23.0724,23.0213,23.0213,69300.0
2011-04-07 11:50:00,31.56,31.69,31.56,31.67,93400.0,23.0286,23.1235,23.0286,23.1089,93400.0
2011-04-07 12:00:00,31.67,31.71,31.66,31.68,73900.0,23.1089,23.1381,23.1016,23.1162,73900.0
2011-04-07 12:10:00,31.68,31.74,31.67,31.74,53100.0,23.1162,23.1599,23.1089,23.1599,53100.0
2011-04-07 12:20:00,31.73,31.74,31.7,31.72,31200.0,23.1526,23.1599,23.1308,23.1454,31200.0
2011-04-07 12:30:00,31.72,31.8,31.72,31.79,37400.0,23.1454,23.2037,23.1454,23.1964,37400.0
2011-04-07 12:40:00,31.8,31.84,31.79,31.8,47200.0,23.2037,23.2329,23.1964,23.2037,47200.0
2011-04-07 12:50:00,31.8,31.82,31.8,31.81,15200.0,23.2037,23.2183,23.2037,23.211,15200.0
2011-04-07 13:00:00,31.82,31.83,31.81,31.82,23300.0,23.2183,23.2256,23.211,23.2183,23300.0
2011-04-07 13:10:00,31.82,31.83,31.76,31.78,67100.0,23.2183,23.2256,23.1745,23.1891,67100.0
2011-04-07 13:20:00,31.78,31.8,31.76,31.77,63700.0,23.1891,23.2037,23.1745,23.1818,63700.0
2011-04-07 13:30:00,31.77,31.81,31.76,31.8,55500.0,23.1818,23.211,23.1745,23.2037,55500.0
2011-04-07 13:40:00,31.81,31.81,31.75,31.77,60600.0,23.211,23.211,23.1672,23.1818,60600.0
2011-04-07 13:50:00,31.77,31.81,31.75,31.76,60800.0,23.1818,23.211,23.1672,23.1745,60800.0
2011-04-07 14:00:00,31.76,31.77,31.74,31.76,84200.0,23.1745,23.1818,23.1599,23.1745,84200.0
2011-04-07 14:10:00,31.75,31.79,31.73,31.76,47200.0,23.1672,23.1964,23.1526,23.1745,47200.0
2011-04-07 14:20:00,31.77,31.77,31.72,31.72,65200.0,23.1818,23.1818,23.1454,23.1454,65200.0
2011-04-07 14:30:00,31.73,31.8,31.72,31.76,59300.0,23.1526,23.2037,23.1454,23.1745,59300.0
2011-04-07 14:40:00,31.76,31.79,31.75,31.77,61500.0,23.1745,23.1964,23.1672,23.1818,61500.0
2011-04-07 14:50:00,31.77,31.8,31.77,31.78,40000.0,23.1818,23.2037,23.1818,23.1891,40000.0
2011-04-07 15:00:00,31.79,31.79,31.76,31.77,35200.0,23.1964,23.1964,23.1745,23.1818,35200.0
2011-04-07 15:10:00,31.77,31.81,31.75,31.81,60100.0,23.1818,23.211,23.1672,23.211,60100.0
2011-04-07 15:20:00,31.81,31.83,31.74,31.76,77400.0,23.211,23.2256,23.1599,23.1745,77400.0
2011-04-07 15:30:00,31.75,31.83,31.75,31.8,101100.0,23.1672,23.2256,23.1672,23.2037,101100.0
2011-04-07 15:40:00,31.8,31.86,31.8,31.84,143100.0,23.2037,23.2475,23.2037,23.2329,143100.0
2011-04-07 15:50:00,31.84,31.85,31.8,31.81,285200.0,23.2329,23.2402,23.2037,23.211,285200.0
2011-04-08 09:30:00,31.88,31.96,31.77,31.81,84600.0,23.2621,23.3205,23.1818,23.211,84600.0
2011-04-08 09:40:00,31.81,31.81,31.7,31.72,31100.0,23.211,23.211,23.1308,23.1454,31100.0
2011-04-08 09:50:00,31.73,31.76,31.71,31.74,24900.0,23.1526,23.1745,23.1381,23.1599,24900.0
2011-04-08 10:00:00,31.74,31.75,31.67,31.68,125400.0,23.1599,23.1672,23.1089,23.1162,125400.0
2011-04-08 10:10:00,31.68,31.71,31.6,31.6,87000.0,23.1162,23.1381,23.0578,23.0578,87000.0
2011-04-08 10:20:00,31.61,31.64,31.6,31.6,38900.0,23.0651,23.087,23.0578,23.0578,38900.0
2011-04-08 10:30:00,31.6,31.61,31.6,31.6,93700.0,23.0578,23.0651,23.0578,23.0578,93700.0
2011-04-08 10:40:00,31.6,31.6,31.51,31.51,85100.0,23.0578,23.0578,22.9921,22.9921,85100.0
2011-04-08 10:50:00,31.52,31.52,31.46,31.46,117200.0,22.9994,22.9994,22.9556,22.9556,117200.0
2011-04-08 11:00:00,31.46,31.5,31.43,31.49,253600.0,22.9556,22.9848,22.9337,22.9775,253600.0
2011-04-08 11:10:00,31.49,31.49,31.43,31.43,39400.0,22.9775,22.9775,22.9337,22.9337,39400.0
2011-04-08 11:20:00,31.43,31.45,31.42,31.42,63200.0,22.9337,22.9483,22.9264,22.9264,63200.0
2011-04-08 11:30:00,31.43,31.53,31.41,31.52,78600.0,22.9337,23.0067,22.9192,22.9994,78600.0
2011-04-08 11:40:00,31.52,31.58,31.49,31.56,57100.0,22.9994,23.0432,22.9775,23.0286,57100.0
2011-04-08 11:50:00,31.55,31.55,31.52,31.52,10700.0,23.0213,23.0213,22.9994,22.9994,10700.0
2011-04-08 12:00:00,31.53,31.57,31.52,31.56,47200.0,23.0067,23.0359,22.9994,23.0286,47200.0
2011-04-08 12:10:00,31.56,31.57,31.53,31.53,18600.0,23.0286,23.0359,23.0067,23.0067,18600.0
2011-04-08 12:20:00,31.54,31.54,31.47,31.47,39300.0,23.014,23.014,22.9629,22.9629,39300.0
2011-04-08 12:30:00,31.48,31.5,31.47,31.49,30800.0,22.9702,22.9848,22.9629,22.9775,30800.0
2011-04-08 12:40:00,31.49,31.49,31.46,31.47,32600.0,22.9775,22.9775,22.9556,22.9629,32600.0
2011-04-08 12:50:00,31.47,31.48,31.41,31.44,32000.0,22.9629,22.9702,22.9192,22.941,32000.0
2011-04-08 13:00:00,31.45,31.48,31.44,31.44,19700.0,22.9483,22.9702,22.941,22.941,19700.0
2011-04-08 13:10:00,31.44,31.45,31.44,31.45,16000.0,22.941,22.9483,22.941,22.9483,16000.0
2011-04-08 13:20:00,31.45,31.47,31.45,31.45,19200.0,22.9483,22.9629,22.9483,22.9483,19200.0
2011-04-08 13:30:00,31.45,31.5,31.45,31.5,38000.0,22.9483,22.9848,22.9483,22.9848,38000.0
2011-04-08 13:40:00,31.5,31.5,31.46,31.48,35500.0,22.9848,22.9848,22.9556,22.9702,35500.0
2011-04-08 13:50:00,31.48,31.51,31.44,31.45,32200.0,22.9702,22.9921,22.941,22.9483,32200.0
2011-04-08 14:00:00,31.45,31.48,31.44,31.45,31900.0,22.9483,22.9702,22.941,22.9483,31900.0
2011-04-08 14:10:00,31.45,31.46,31.44,31.45,40200.0,22.9483,22.9556,22.941,22.9483,40200.0
2011-04-08 14:20:00,31.45,31.46,31.44,31.44,25200.0,22.9483,22.9556,22.941,22.941,25200.0
2011-04-08 14:30:00,31.44,31.45,31.43,31.43,51800.0,22.941,22.9483,22.9337,22.9337,51800.0
2011-04-08 14:40:00,31.42,31.43,31.36,31.39,73300.0,22.9264,22.9337,22.8827,22.9046,73300.0
2011-04-08 14:50:00,31.38,31.39,31.25,31.29,238000.0,22.8973,22.9046,22.8024,22.8316,238000.0
2011-04-08 15:00:00,31.28,31.31,31.23,31.27,150200.0,22.8243,22.8462,22.7878,22.817,150200.0
2011-04-08 15:10:00,31.28,31.32,31.25,31.28,132900.0,22.8243,22.8535,22.8024,22.8243,132900.0
2011-04-08 15:20:00,31.28,31.34,31.27,31.33,204000.0,22.8243,22.8681,22.817,22.8608,204000.0
2011-04-08 15:30:00,31.34,31.39,31.32,31.35,138400.0,22.8681,22.9046,22.8535,22.8754,138400.0
2011-04-08 15:40:00,31.35,31.41,31.33,31.41,117200.0,22.8754,22.9192,22.8608,22.9192,117200.0
2011-04-08 15:50:00,31.41,31.45,31.38,31.38,366400.0,22.9192,22.9483,22.8973,22.8973,366400.0
2011-04-11 09:30:00,31.4,31.64,31.4,31.55,133100.0,22.9119,23.087,22.9119,23.0213,133100.0
2011-04-11 09:40:00,31.55,31.64,31.49,31.62,137000.0,23.0213,23.087,22.9775,23.0724,137000.0
2011-04-11 09:50:00,31.61,31.62,31.53,31.6,78400.0,23.0651,23.0724,23.0067,23.0578,78400.0
2011-04-11 10:00:00,31.61,31.62,31.56,31.56,95300.0,23.0651,23.0724,23.0286,23.0286,95300.0
2011-04-11 10:10:00,31.57,31.67,31.56,31.61,82200.0,23.0359,23.1089,23.0286,23.0651,82200.0
2011-04-11 10:20:00,31.61,31.68,31.57,31.68,87800.0,23.0651,23.1162,23.0359,23.1162,87800.0
2011-04-11 10:30:00,31.68,31.68,31.62,31.65,68600.0,23.1162,23.1162,23.0724,23.0943,68600.0
2011-04-11 10:40:00,31.65,31.7,31.61,31.63,57300.0,23.0943,23.1308,23.0651,23.0797,57300.0
2011-04-11 10:50:00,31.62,31.66,31.61,31.61,39900.0,23.0724,23.1016,23.0651,23.0651,39900.0
2011-04-11 11:00:00,31.62,31.65,31.58,31.62,41600.0,23.0724,23.0943,23.0432,23.0724,41600.0
2011-04-11 11:10:00,31.63,31.63,31.54,31.61,120000.0,23.0797,23.0797,23.014,23.0651,120000.0
2011-04-11 11:20:00,31.61,31.62,31.55,31.58,34100.0,23.0651,23.0724,23.0213,23.0432,34100.0
2011-04-11 11:30:00,31.59,31.66,31.58,31.65,268700.0,23.0505,23.1016,23.0432,23.0943,268700.0
2011-04-11 11:40:00,31.66,31.72,31.64,31.7,124100.0,23.1016,23.1454,23.087,23.1308,124100.0
2011-04-11 11:50:00,31.69,31.72,31.68,31.7,28900.0,23.1235,23.1454,23.1162,23.1308,28900.0
2011-04-11 12:00:00,31.7,31.74,31.67,31.73,54800.0,23.1308,23.1599,23.1089,23.1526,54800.0
2011-04-11 12:10:00,31.73,31.74,31.67,31.71,34900.0,23.1526,23.1599,23.1089,23.1381,34900.0
2011-04-11 12:20:00,31.71,31.73,31.7,31.72,21900.0,23.1381,23.1526,23.1308,23.1454,21900.0
2011-04-11 12:30:00,31.72,31.73,31.7,31.71,53000.0,23.1454,23.1526,23.1308,23.1381,53000.0
2011-04-11 12:40:00,31.71,31.75,31.7,31.72,85100.0,23.1381,23.1672,23.1308,23.1454,85100.0
2011-04-11 12:50:00,31.72,31.75,31.71,31.72,67200.0,23.1454,23.1672,23.1381,23.1454,67200.0
2011-04-11 13:00:00,31.72,31.74,31.7,31.73,86200.0,23.1454,23.1599,23.1308,23.1526,86200.0
2011-04-11 13:10:00,31.73,31.74,31.7,31.74,59400.0,23.1526,23.1599,23.1308,23.1599,59400.0
2011-04-11 13:20:00,31.73,31.75,31.72,31.73,33600.0,23.1526,23.1672,23.1454,23.1526,33600.0
2011-04-11 13:30:00,31.73,31.75,31.73,31.73,25400.0,23.1526,23.1672,23.1526,23.1526,25400.0
2011-04-11 13:40:00,31.73,31.75,31.71,31.71,176400.0,23.1526,23.1672,23.1381,23.1381,176400.0
2011-04-11 13:50:00,31.71,31.75,31.71,31.74,154800.0,23.1381,23.1672,23.1381,23.1599,154800.0
2011-04-11 14:00:00,31.75,31.78,31.73,31.74,90600.0,23.1672,23.1891,23.1526,23.1599,90600.0
2011-04-11 14:10:00,31.75,31.75,31.7,31.75,38700.0,23.1672,23.1672,23.1308,23.1672,38700.0
2011-04-11 14:20:00,31.75,31.77,31.73,31.74,46600.0,23.1672,23.1818,23.1526,23.1599,46600.0
2011-04-11 14:30:00,31.74,31.76,31.72,31.75,52200.0,23.1599,23.1745,23.1454,23.1672,52200.0
2011-04-11 14:40:00,31.74,31.76,31.73,31.76,57200.0,23.1599,23.1745,23.1526,23.1745,57200.0
2011-04-11 14:50:00,31.76,31.79,31.74,31.77,62600.0,23.1745,23.1964,23.1599,23.1818,62600.0
2011-04-11 15:00:00,31.77,31.79,31.7,31.75,104400.0,23.1818,23.1964,23.1308,23.1672,104400.0
2011-04-11 15:10:00,31.74,31.77,31.69,31.7,182300.0,23.1599,23.1818,23.1235,23.1308,182300.0
2011-04-11 15:20:00,31.7,31.73,31.7,31.71,52300.0,23.1308,23.1526,23.1308,23.1381,52300.0
2011-04-11 15:30:00,31.71,31.76,31.71,31.73,125000.0,23.1381,23.1745,23.1381,23.1526,125000.0
2011-04-11 15:40:00,31.73,31.78,31.71,31.78,198600.0,23.1526,23.1891,23.1381,23.1891,198600.0
2011-04-11 15:50:00,31.78,31.79,31.74,31.77,474100.0,23.1891,23.1964,23.1599,23.1818,474100.0
2011-04-12 09:30:00,31.66,31.66,31.36,31.44,163000.0,23.1016,23.1016,22.8827,22.941,163000.0
2011-04-12 09:40:00,31.44,31.51,31.43,31.46,86300.0,22.941,22.9921,22.9337,22.9556,86300.0
2011-04-12 09:50:00,31.45,31.49,31.39,31.39,66100.0,22.9483,22.9775,22.9046,22.9046,66100.0
2011-04-12 10:00:00,31.39,31.43,31.35,31.41,81000.0,22.9046,22.9337,22.8754,22.9192,81000.0
2011-04-12 10:10:00,31.41,31.43,31.37,31.4,101900.0,22.9192,22.9337,22.89,22.9119,101900.0
2011-04-12 10:20:00,31.4,31.42,31.34,31.38,158800.0,22.9119,22.9264,22.8681,22.8973,158800.0
2011-04-12 10:30:00,31.38,31.39,31.33,31.35,63600.0,22.8973,22.9046,22.8608,22.8754,63600.0
2011-04-12 10:40:00,31.35,31.4,31.31,31.32,87600.0,22.8754,22.9119,22.8462,22.8535,87600.0
2011-04-12 10:50:00,31.33,31.35,31.3,31.32,91100.0,22.8608,22.8754,22.8389,22.8535,91100.0
2011-04-12 11:00:00,31.33,31.37,31.33,31.36,99600.0,22.8608,22.89,22.8608,22.8827,99600.0
2011-04-12 11:10:00,31.37,31.41,31.36,31.38,86700.0,22.89,22.9192,22.8827,22.8973,86700.0
2011-04-12 11:20:00,31.39,31.43,31.36,31.37,35200.0,22.9046,22.9337,22.8827,22.89,35200.0
2011-04-12 11:30:00,31.37,31.41,31.36,31.41,34100.0,22.89,22.9192,22.8827,22.9192,34100.0
2011-04-12 11:40:00,31.41,31.43,31.4,31.43,19600.0,22.9192,22.9337,22.9119,22.9337,19600.0
2011-04-12 11:50:00,31.43,31.43,31.41,31.43,34900.0,22.9337,22.9337,22.9192,22.9337,34900.0
2011-04-12 12:00:00,31.44,31.45,31.42,31.42,38300.0,22.941,22.9483,22.9264,22.9264,38300.0
2011-04-12 12:10:00,31.42,31.45,31.41,31.43,30600.0,22.9264,22.9483,22.9192,22.9337,30600.0
2011-04-12 12:20:00,31.44,31.44,31.42,31.43,12100.0,22.941,22.941,22.9264,22.9337,12100.0
2011-04-12 12:30:00,31.43,31.44,31.39,31.44,41700.0,22.9337,22.941,22.9046,22.941,41700.0
2011-04-12 12:40:00,31.44,31.49,31.43,31.49,48800.0,22.941,22.9775,22.9337,22.9775,48800.0
2011-04-12 12:50:00,31.49,31.51,31.48,31.49,31700.0,22.9775,22.9921,22.9702,22.9775,31700.0
2011-04-12 13:00:00,31.48,31.56,31.48,31.54,120000.0,22.9702,23.0286,22.9702,23.014,120000.0
2011-04-12 13:10:00,31.54,31.56,31.51,31.53,78400.0,23.014,23.0286,22.9921,23.0067,78400.0
2011-04-12 13:20:00,31.53,31.58,31.52,31.58,29500.0,23.0067,23.0432,22.9994,23.0432,29500.0
2011-04-12 13:30:00,31.57,31.58,31.56,31.57,85300.0,23.0359,23.0432,23.0286,23.0359,85300.0
2011-04-12 13:40:00,31.56,31.57,31.52,31.54,174300.0,23.0286,23.0359,22.9994,23.014,174300.0
2011-04-12 13:50:00,31.54,31.64,31.54,31.62,66500.0,23.014,23.087,23.014,23.0724,66500.0
2011-04-12 14:00:00,31.61,31.67,31.61,31.67,45900.0,23.0651,23.1089,23.0651,23.1089,45900.0
2011-04-12 14:10:00,31.67,31.68,31.64,31.67,37800.0,23.1089,23.1162,23.087,23.1089,37800.0
2011-04-12 14:20:00,31.68,31.71,31.67,31.71,41100.0,23.1162,23.1381,23.1089,23.1381,41100.0
2011-04-12 14:30:00,31.71,31.71,31.67,31.68,60500.0,23.1381,23.1381,23.1089,23.1162,60500.0
2011-04-12 14:40:00,31.69,31.72,31.68,31.7,94600.0,23.1235,23.1454,23.1162,23.1308,94600.0
2011-04-12 14:50:00,31.7,31.72,31.68,31.71,115700.0,23.1308,23.1454,23.1162,23.1381,115700.0
2011-04-12 15:00:00,31.71,31.71,31.65,31.68,76500.0,23.1381,23.1381,23.0943,23.1162,76500.0
2011-04-12 15:10:00,31.68,31.68,31.67,31.67,39300.0,23.1162,23.1162,23.1089,23.1089,39300.0
2011-04-12 15:20:00,31.67,31.67,31.63,31.64,86900.0,23.1089,23.1089,23.0797,23.087,86900.0
2011-04-12 15:30:00,31.64,31.65,31.62,31.62,94900.0,23.087,23.0943,23.0724,23.0724,94900.0
2011-04-12 15:40:00,31.63,31.63,31.6,31.62,114400.0,23.0797,23.0797,23.0578,23.0724,114400.0
2011-04-12 15:50:00,31.63,31.66,31.61,31.62,217700.0,23.0797,23.1016,23.0651,23.0724,217700.0
2011-04-13 09:30:00,31.8,31.85,31.66,31.83,140400.0,23.2037,23.2402,23.1016,23.2256,140400.0
2011-04-13 09:40:00,31.82,31.83,31.7,31.71,114700.0,23.2183,23.2256,23.1308,23.1381,114700.0
2011-04-13 09:50:00,31.71,31.77,31.7,31.75,77800.0,23.1381,23.1818,23.1308,23.1672,77800.0
2011-04-13 10:00:00,31.75,31.76,31.69,31.7,70700.0,23.1672,23.1745,23.1235,23.1308,70700.0
2011-04-13 10:10:00,31.7,31.73,31.7,31.73,70000.0,23.1308,23.1526,23.1308,23.1526,70000.0
2011-04-13 10:20:00,31.73,31.84,31.72,31.84,80100.0,23.1526,23.2329,23.1454,23.2329,80100.0
2011-04-13 10:30:00,31.84,31.84,31.77,31.81,93700.0,23.2329,23.2329,23.1818,23.211,93700.0
2011-04-13 10:40:00,31.81,31.82,31.77,31.8,71500.0,23.211,23.2183,23.1818,23.2037,71500.0
2011-04-13 10:50:00,31.8,31.85,31.79,31.8,67100.0,23.2037,23.2402,23.1964,23.2037,67100.0
2011-04-13 11:00:00,31.79,31.8,31.78,31.79,75300.0,23.1964,23.2037,23.1891,23.1964,75300.0
2011-04-13 11:10:00,31.78,31.87,31.78,31.87,122300.0,23.1891,23.2548,23.1891,23.2548,122300.0
2011-04-13 11:20:00,31.86,31.87,31.79,31.81,88300.0,23.2475,23.2548,23.1964,23.211,88300.0
2011-04-13 11:30:00,31.8,31.83,31.77,31.79,212700.0,23.2037,23.2256,23.1818,23.1964,212700.0
2011-04-13 11:40:00,31.79,31.81,31.78,31.79,82600.0,23.1964,23.211,23.1891,23.1964,82600.0
2011-04-13 11:50:00,31.8,31.83,31.79,31.79,95500.0,23.2037,23.2256,23.1964,23.1964,95500.0
2011-04-13 12:00:00,31.8,31.81,31.79,31.81,220100.0,23.2037,23.211,23.1964,23.211,220100.0
2011-04-13 12:10:00,31.81,31.82,31.8,31.81,16500.0,23.211,23.2183,23.2037,23.211,16500.0
2011-04-13 12:20:00,31.81,31.82,31.79,31.81,46800.0,23.211,23.2183,23.1964,23.211,46800.0
2011-04-13 12:30:00,31.8,31.81,31.78,31.8,115100.0,23.2037,23.211,23.1891,23.2037,115100.0
2011-04-13 12:40:00,31.8,31.81,31.78,31.8,93000.0,23.2037,23.211,23.1891,23.2037,93000.0
2011-04-13 12:50:00,31.8,31.81,31.79,31.8,38200.0,23.2037,23.211,23.1964,23.2037,38200.0
2011-04-13 13:00:00,31.79,31.85,31.79,31.81,84300.0,23.1964,23.2402,23.1964,23.211,84300.0
2011-04-13 13:10:00,31.81,31.83,31.8,31.81,42300.0,23.211,23.2256,23.2037,23.211,42300.0
2011-04-13 13:20:00,31.8,31.86,31.8,31.85,92800.0,23.2037,23.2475,23.2037,23.2402,92800.0
2011-04-13 13:30:00,31.85,31.86,31.81,31.81,63200.0,23.2402,23.2475,23.211,23.211,63200.0
2011-04-13 13:40:00,31.81,31.84,31.8,31.8,61100.0,23.211,23.2329,23.2037,23.2037,61100.0
2011-04-13 13:50:00,31.81,31.83,31.8,31.8,138800.0,23.211,23.2256,23.2037,23.2037,138800.0
2011-04-13 14:00:00,31.8,31.86,31.78,31.79,160900.0,23.2037,23.2475,23.1891,23.1964,160900.0
2011-04-13 14:10:00,31.78,31.82,31.74,31.76,160900.0,23.1891,23.2183,23.1599,23.1745,160900.0
2011-04-13 14:20:00,31.76,31.85,31.76,31.84,79200.0,23.1745,23.2402,23.1745,23.2329,79200.0
2011-04-13 14:30:00,31.83,31.84,31.81,31.81,78800.0,23.2256,23.2329,23.211,23.211,78800.0
2011-04-13 14:40:00,31.82,31.88,31.82,31.82,164800.0,23.2183,23.2621,23.2183,23.2183,164800.0
2011-04-13 14:50:00,31.82,31.82,31.79,31.79,94800.0,23.2183,23.2183,23.1964,23.1964,94800.0
2011-04-13 15:00:00,31.79,31.86,31.78,31.83,162300.0,23.1964,23.2475,23.1891,23.2256,162300.0
2011-04-13 15:10:00,31.83,31.84,31.78,31.82,93900.0,23.2256,23.2329,23.1891,23.2183,93900.0
2011-04-13 15:20:00,31.82,31.83,31.79,31.8,67200.0,23.2183,23.2256,23.1964,23.2037,67200.0
2011-04-13 15:30:00,31.8,31.81,31.78,31.81,99100.0,23.2037,23.211,23.1891,23.211,99100.0
2011-04-13 15:40:00,31.8,31.81,31.77,31.81,326600.0,23.2037,23.211,23.1818,23.211,326600.0
2011-04-13 15:50:00,31.8,31.86,31.8,31.81,609000.0,23.2037,23.2475,23.2037,23.211,609000.0
2011-04-14 09:30:00,31.58,31.63,31.46,31.46,85700.0,23.0432,23.0797,22.9556,22.9556,85700.0
2011-04-14 09:40:00,31.46,31.49,31.3,31.31,110200.0,22.9556,22.9775,22.8389,22.8462,110200.0
2011-04-14 09:50:00,31.32,31.36,31.29,31.36,126300.0,22.8535,22.8827,22.8316,22.8827,126300.0
2011-04-14 10:00:00,31.36,31.41,31.3,31.33,167200.0,22.8827,22.9192,22.8389,22.8608,167200.0
2011-04-14 10:10:00,31.34,31.37,31.29,31.35,134000.0,22.8681,22.89,22.8316,22.8754,134000.0
2011-04-14 10:20:00,31.36,31.42,31.33,31.39,111800.0,22.8827,22.9264,22.8608,22.9046,111800.0
2011-04-14 10:30:00,31.4,31.45,31.38,31.39,91400.0,22.9119,22.9483,22.8973,22.9046,91400.0
2011-04-14 10:40:00,31.4,31.4,31.35,31.39,40600.0,22.9119,22.9119,22.8754,22.9046,40600.0
2011-04-14 10:50:00,31.39,31.45,31.38,31.38,68900.0,22.9046,22.9483,22.8973,22.8973,68900.0
2011-04-14 11:00:00,31.39,31.43,31.37,31.38,88200.0,22.9046,22.9337,22.89,22.8973,88200.0
2011-04-14 11:10:00,31.38,31.45,31.34,31.45,117400.0,22.8973,22.9483,22.8681,22.9483,117400.0
2011-04-14 11:20:00,31.45,31.48,31.44,31.48,48200.0,22.9483,22.9702,22.941,22.9702,48200.0
2011-04-14 11:30:00,31.48,31.5,31.41,31.45,33500.0,22.9702,22.9848,22.9192,22.9483,33500.0
2011-04-14 11:40:00,31.44,31.46,31.41,31.45,97300.0,22.941,22.9556,22.9192,22.9483,97300.0
2011-04-14 11:50:00,31.45,31.45,31.41,31.44,56800.0,22.9483,22.9483,22.9192,22.941,56800.0
2011-04-14 12:00:00,31.44,31.47,31.43,31.45,56700.0,22.941,22.9629,22.9337,22.9483,56700.0
2011-04-14 12:10:00,31.45,31.49,31.43,31.43,33400.0,22.9483,22.9775,22.9337,22.9337,33400.0
2011-04-14 12:20:00,31.42,31.45,31.41,31.42,26900.0,22.9264,22.9483,22.9192,22.9264,26900.0
2011-04-14 12:30:00,31.43,31.47,31.42,31.43,40800.0,22.9337,22.9629,22.9264,22.9337,40800.0
2011-04-14 12:40:00,31.44,31.47,31.43,31.46,28400.0,22.941,22.9629,22.9337,22.9556,28400.0
2011-04-14 12:50:00,31.46,31.47,31.43,31.45,45100.0,22.9556,22.9629,22.9337,22.9483,45100.0
2011-04-14 13:00:00,31.45,31.46,31.43,31.45,52400.0,22.9483,22.9556,22.9337,22.9483,52400.0
2011-04-14 13:10:00,31.45,31.46,31.41,31.42,60800.0,22.9483,22.9556,22.9192,22.9264,60800.0
2011-04-14 13:20:00,31.42,31.42,31.39,31.4,41700.0,22.9264,22.9264,22.9046,22.9119,41700.0
2011-04-14 13:30:00,31.4,31.43,31.38,31.43,40500.0,22.9119,22.9337,22.8973,22.9337,40500.0
2011-04-14 13:40:00,31.42,31.43,31.4,31.4,35200.0,22.9264,22.9337,22.9119,22.9119,35200.0
2011-04-14 13:50:00,31.4,31.41,31.36,31.37,59300.0,22.9119,22.9192,22.8827,22.89,59300.0
2011-04-14 14:00:00,31.37,31.39,31.36,31.36,35000.0,22.89,22.9046,22.8827,22.8827,35000.0
2011-04-14 14:10:00,31.36,31.36,31.34,31.35,47900.0,22.8827,22.8827,22.8681,22.8754,47900.0
2011-04-14 14:20:00,31.35,31.36,31.34,31.35,45300.0,22.8754,22.8827,22.8681,22.8754,45300.0
2011-04-14 14:30:00,31.35,31.39,31.34,31.35,52600.0,22.8754,22.9046,22.8681,22.8754,52600.0
2011-04-14 14:40:00,31.35,31.35,31.32,31.33,73700.0,22.8754,22.8754,22.8535,22.8608,73700.0
2011-04-14 14:50:00,31.32,31.35,31.32,31.32,52600.0,22.8535,22.8754,22.8535,22.8535,52600.0
2011-04-14 15:00:00,31.32,31.36,31.32,31.35,50500.0,22.8535,22.8827,22.8535,22.8754,50500.0
2011-04-14 15:10:00,31.35,31.36,31.33,31.35,110600.0,22.8754,22.8827,22.8608,22.8754,110600.0
2011-04-14 15:20:00,31.35,31.38,31.33,31.38,128900.0,22.8754,22.8973,22.8608,22.8973,128900.0
2011-04-14 15:30:00,31.38,31.38,31.35,31.36,84900.0,22.8973,22.8973,22.8754,22.8827,84900.0
2011-04-14 15:40:00,31.36,31.39,31.35,31.39,233200.0,22.8827,22.9046,22.8754,22.9046,233200.0
2011-04-14 15:50:00,31.38,31.41,31.38,31.39,389200.0,22.8973,22.9192,22.8973,22.9046,389200.0
2011-04-15 09:30:00,31.46,31.57,31.45,31.5,441800.0,22.9556,23.0359,22.9483,22.9848,441800.0
2011-04-15 09:40:00,31.5,31.52,31.42,31.44,114700.0,22.9848,22.9994,22.9264,22.941,114700.0
2011-04-15 09:50:00,31.44,31.51,31.44,31.5,110000.0,22.941,22.9921,22.941,22.9848,110000.0
2011-04-15 10:00:00,31.49,31.56,31.45,31.48,122600.0,22.9775,23.0286,22.9483,22.9702,122600.0
2011-04-15 10:10:00,31.48,31.54,31.46,31.5,108300.0,22.9702,23.014,22.9556,22.9848,108300.0
2011-04-15 10:20:00,31.49,31.52,31.46,31.52,137000.0,22.9775,22.9994,22.9556,22.9994,137000.0
2011-04-15 10:30:00,31.52,31.52,31.48,31.49,115200.0,22.9994,22.9994,22.9702,22.9775,115200.0
2011-04-15 10:40:00,31.49,31.54,31.48,31.52,54700.0,22.9775,23.014,22.9702,22.9994,54700.0
2011-04-15 10:50:00,31.52,31.55,31.48,31.49,79400.0,22.9994,23.0213,22.9702,22.9775,79400.0
2011-04-15 11:00:00,31.49,31.53,31.48,31.48,57000.0,22.9775,23.0067,22.9702,22.9702,57000.0
2011-04-15 11:10:00,31.48,31.5,31.44,31.5,72500.0,22.9702,22.9848,22.941,22.9848,72500.0
2011-04-15 11:20:00,31.5,31.55,31.5,31.52,67400.0,22.9848,23.0213,22.9848,22.9994,67400.0
2011-04-15 11:30:00,31.52,31.54,31.5,31.51,45700.0,22.9994,23.014,22.9848,22.9921,45700.0
2011-04-15 11:40:00,31.51,31.55,31.5,31.51,49500.0,22.9921,23.0213,22.9848,22.9921,49500.0
2011-04-15 11:50:00,31.51,31.57,31.5,31.5,70100.0,22.9921,23.0359,22.9848,22.9848,70100.0
2011-04-15 12:00:00,31.5,31.52,31.49,31.52,210100.0,22.9848,22.9994,22.9775,22.9994,210100.0
2011-04-15 12:10:00,31.52,31.56,31.5,31.5,145700.0,22.9994,23.0286,22.9848,22.9848,145700.0
2011-04-15 12:20:00,31.51,31.53,31.49,31.53,96400.0,22.9921,23.0067,22.9775,23.0067,96400.0
2011-04-15 12:30:00,31.53,31.54,31.52,31.53,29100.0,23.0067,23.014,22.9994,23.0067,29100.0
2011-04-15 12:40:00,31.54,31.59,31.54,31.58,45100.0,23.014,23.0505,23.014,23.0432,45100.0
2011-04-15 12:50:00,31.57,31.61,31.56,31.6,59500.0,23.0359,23.0651,23.0286,23.0578,59500.0
2011-04-15 13:00:00,31.6,31.63,31.6,31.62,34100.0,23.0578,23.0797,23.0578,23.0724,34100.0
2011-04-15 13:10:00,31.62,31.64,31.6,31.62,43000.0,23.0724,23.087,23.0578,23.0724,43000.0
2011-04-15 13:20:00,31.63,31.63,31.6,31.62,37200.0,23.0797,23.0797,23.0578,23.0724,37200.0
2011-04-15 13:30:00,31.62,31.62,31.59,31.61,43800.0,23.0724,23.0724,23.0505,23.0651,43800.0
2011-04-15 13:40:00,31.61,31.64,31.58,31.58,67200.0,23.0651,23.087,23.0432,23.0432,67200.0
2011-04-15 13:50:00,31.59,31.59,31.55,31.55,45900.0,23.0505,23.0505,23.0213,23.0213,45900.0
2011-04-15 14:00:00,31.56,31.56,31.53,31.56,54300.0,23.0286,23.0286,23.0067,23.0286,54300.0
2011-04-15 14:10:00,31.56,31.56,31.53,31.54,35200.0,23.0286,23.0286,23.0067,23.014,35200.0
2011-04-15 14:20:00,31.54,31.57,31.53,31.56,89200.0,23.014,23.0359,23.0067,23.0286,89200.0
2011-04-15 14:30:00,31.56,31.58,31.51,31.51,67600.0,23.0286,23.0432,22.9921,22.9921,67600.0
2011-04-15 14:40:00,31.51,31.55,31.51,31.53,56000.0,22.9921,23.0213,22.9921,23.0067,56000.0
2011-04-15 14:50:00,31.54,31.55,31.53,31.55,43900.0,23.014,23.0213,23.0067,23.0213,43900.0
2011-04-15 15:00:00,31.55,31.55,31.53,31.54,56200.0,23.0213,23.0213,23.0067,23.014,56200.0
2011-04-15 15:10:00,31.53,31.54,31.49,31.52,93900.0,23.0067,23.014,22.9775,22.9994,93900.0
2011-04-15 15:20:00,31.52,31.52,31.44,31.48,153200.0,22.9994,22.9994,22.941,22.9702,153200.0
2011-04-15 15:30:00,31.49,31.49,31.39,31.4,213900.0,22.9775,22.9775,22.9046,22.9119,213900.0
2011-04-15 15:40:00,31.4,31.4,31.34,31.38,171000.0,22.9119,22.9119,22.8681,22.8973,171000.0
2011-04-15 15:50:00,31.38,31.42,31.37,31.42,294500.0,22.8973,22.9264,22.89,22.9264,294500.0
2011-04-18 09:30:00,31.04,31.09,30.92,31.05,210700.0,22.6492,22.6857,22.5616,22.6565,210700.0
2011-04-18 09:40:00,31.04,31.12,30.97,31.06,97400.0,22.6492,22.7075,22.5981,22.6638,97400.0
2011-04-18 09:50:00,31.06,31.06,30.87,30.87,107200.0,22.6638,22.6638,22.5251,22.5251,107200.0
2011-04-18 10:00:00,30.88,30.95,30.81,30.87,166300.0,22.5324,22.5835,22.4813,22.5251,166300.0
2011-04-18 10:10:00,30.88,31.0,30.86,31.0,114000.0,22.5324,22.62,22.5178,22.62,114000.0
2011-04-18 10:20:00,30.99,31.05,30.91,30.92,121500.0,22.6127,22.6565,22.5543,22.5616,121500.0
2011-04-18 10:30:00,30.92,31.01,30.9,31.0,92900.0,22.5616,22.6273,22.547,22.62,92900.0
2011-04-18 10:40:00,31.01,31.02,30.96,31.01,105000.0,22.6273,22.6346,22.5908,22.6273,105000.0
2011-04-18 10:50:00,31.0,31.01,30.94,30.95,112500.0,22.62,22.6273,22.5762,22.5835,112500.0
2011-04-18 11:00:00,30.95,30.99,30.92,30.96,92100.0,22.5835,22.6127,22.5616,22.5908,92100.0
2011-04-18 11:10:00,30.96,31.0,30.95,30.96,85500.0,22.5908,22.62,22.5835,22.5908,85500.0
2011-04-18 11:20:00,30.95,31.01,30.95,30.99,78000.0,22.5835,22.6273,22.5835,22.6127,78000.0
2011-04-18 11:30:00,31.0,31.04,30.98,31.02,61700.0,22.62,22.6492,22.6054,22.6346,61700.0
2011-04-18 11:40:00,31.02,31.07,30.99,31.07,41400.0,22.6346,22.6711,22.6127,22.6711,41400.0
2011-04-18 11:50:00,31.08,31.12,31.04,31.04,49800.0,22.6784,22.7075,22.6492,22.6492,49800.0
2011-04-18 12:00:00,31.04,31.09,31.01,31.09,39900.0,22.6492,22.6857,22.6273,22.6857,39900.0
2011-04-18 12:10:00,31.09,31.1,31.02,31.02,39200.0,22.6857,22.693,22.6346,22.6346,39200.0
2011-04-18 12:20:00,31.03,31.04,30.99,31.04,72400.0,22.6419,22.6492,22.6127,22.6492,72400.0
2011-04-18 12:30:00,31.03,31.05,30.99,31.05,59300.0,22.6419,22.6565,22.6127,22.6565,59300.0
2011-04-18 12:40:00,31.05,31.05,31.0,31.01,57900.0,22.6565,22.6565,22.62,22.6273,57900.0
2011-04-18 12:50:00,31.01,31.02,31.0,31.02,14800.0,22.6273,22.6346,22.62,22.6346,14800.0
2011-04-18 13:00:00,31.02,31.02,31.0,31.0,34200.0,22.6346,22.6346,22.62,22.62,34200.0
2011-04-18 13:10:00,31.01,31.01,30.99,31.01,61900.0,22.6273,22.6273,22.6127,22.6273,61900.0
2011-04-18 13:20:00,31.01,31.02,31.0,31.01,34200.0,22.6273,22.6346,22.62,22.6273,34200.0
2011-04-18 13:30:00,31.01,31.03,30.99,30.99,61500.0,22.6273,22.6419,22.6127,22.6127,61500.0
2011-04-18 13:40:00,30.99,31.04,30.99,31.04,32900.0,22.6127,22.6492,22.6127,22.6492,32900.0
2011-04-18 13:50:00,31.04,31.08,31.03,31.07,58400.0,22.6492,22.6784,22.6419,22.6711,58400.0
2011-04-18 14:00:00,31.07,31.1,31.05,31.1,70300.0,22.6711,22.693,22.6565,22.693,70300.0
2011-04-18 14:10:00,31.1,31.14,31.09,31.1,67600.0,22.693,22.7221,22.6857,22.693,67600.0
2011-04-18 14:20:00,31.1,31.1,31.07,31.08,34100.0,22.693,22.693,22.6711,22.6784,34100.0
2011-04-18 14:30:00,31.09,31.17,31.09,31.17,119500.0,22.6857,22.744,22.6857,22.744,119500.0
2011-04-18 14:40:00,31.16,31.18,31.12,31.14,78700.0,22.7367,22.7513,22.7075,22.7221,78700.0
2011-04-18 14:50:00,31.15,31.18,31.1,31.15,97100.0,22.7294,22.7513,22.693,22.7294,97100.0
2011-04-18 15:00:00,31.15,31.17,31.15,31.16,89900.0,22.7294,22.744,22.7294,22.7367,89900.0
2011-04-18 15:10:00,31.15,31.26,31.15,31.24,126400.0,22.7294,22.8097,22.7294,22.7951,126400.0
2011-04-18 15:20:00,31.24,31.27,31.23,31.26,126000.0,22.7951,22.817,22.7878,22.8097,126000.0
2011-04-18 15:30:00,31.26,31.3,31.24,31.3,197300.0,22.8097,22.8389,22.7951,22.8389,197300.0
2011-04-18 15:40:00,31.29,31.3,31.21,31.27,206400.0,22.8316,22.8389,22.7732,22.817,206400.0
2011-04-18 15:50:00,31.28,31.29,31.22,31.28,271400.0,22.8243,22.8316,22.7805,22.8243,271400.0
2011-04-19 09:30:00,31.35,31.35,31.19,31.28,137900.0,22.8754,22.8754,22.7586,22.8243,137900.0
2011-04-19 09:40:00,31.28,31.3,31.24,31.26,72900.0,22.8243,22.8389,22.7951,22.8097,72900.0
2011-04-19 09:50:00,31.26,31.26,31.2,31.22,73100.0,22.8097,22.8097,22.7659,22.7805,73100.0
2011-04-19 10:00:00,31.23,31.23,31.14,31.18,116400.0,22.7878,22.7878,22.7221,22.7513,116400.0
2011-04-19 10:10:00,31.18,31.21,31.14,31.19,93500.0,22.7513,22.7732,22.7221,22.7586,93500.0
2011-04-19 10:20:00,31.19,31.21,31.17,31.2,43100.0,22.7586,22.7732,22.744,22.7659,43100.0
2011-04-19 10:30:00,31.2,31.21,31.06,31.06,71700.0,22.7659,22.7732,22.6638,22.6638,71700.0
2011-04-19 10:40:00,31.06,31.12,31.04,31.11,137500.0,22.6638,22.7075,22.6492,22.7002,137500.0
2011-04-19 10:50:00,31.11,31.16,31.11,31.15,67200.0,22.7002,22.7367,22.7002,22.7294,67200.0
2011-04-19 11:00:00,31.15,31.18,31.11,31.17,94600.0,22.7294,22.7513,22.7002,22.744,94600.0
2011-04-19 11:10:00,31.17,31.19,31.14,31.14,35100.0,22.744,22.7586,22.7221,22.7221,35100.0
2011-04-19 11:20:00,31.14,31.17,31.13,31.15,60000.0,22.7221,22.744,22.7148,22.7294,60000.0
2011-04-19 11:30:00,31.15,31.17,31.13,31.15,47400.0,22.7294,22.744,22.7148,22.7294,47400.0
2011-04-19 11:40:00,31.15,31.15,31.12,31.15,35900.0,22.7294,22.7294,22.7075,22.7294,35900.0
2011-04-19 11:50:00,31.15,31.17,31.13,31.14,55800.0,22.7294,22.744,22.7148,22.7221,55800.0
2011-04-19 12:00:00,31.13,31.16,31.13,31.16,34200.0,22.7148,22.7367,22.7148,22.7367,34200.0
2011-04-19 12:10:00,31.16,31.17,31.14,31.16,48600.0,22.7367,22.744,22.7221,22.7367,48600.0
2011-04-19 12:20:00,31.16,31.19,31.16,31.19,53100.0,22.7367,22.7586,22.7367,22.7586,53100.0
2011-04-19 12:30:00,31.18,31.2,31.17,31.19,41700.0,22.7513,22.7659,22.744,22.7586,41700.0
2011-04-19 12:40:00,31.2,31.21,31.15,31.16,65700.0,22.7659,22.7732,22.7294,22.7367,65700.0
2011-04-19 12:50:00,31.16,31.2,31.15,31.16,46200.0,22.7367,22.7659,22.7294,22.7367,46200.0
2011-04-19 13:00:00,31.17,31.19,31.15,31.16,76300.0,22.744,22.7586,22.7294,22.7367,76300.0
2011-04-19 13:10:00,31.16,31.19,31.15,31.15,77400.0,22.7367,22.7586,22.7294,22.7294,77400.0
2011-04-19 13:20:00,31.16,31.16,31.13,31.16,111000.0,22.7367,22.7367,22.7148,22.7367,111000.0
2011-04-19 13:30:00,31.15,31.17,31.12,31.16,112900.0,22.7294,22.744,22.7075,22.7367,112900.0
2011-04-19 13:40:00,31.17,31.23,31.16,31.22,89300.0,22.744,22.7878,22.7367,22.7805,89300.0
2011-04-19 13:50:00,31.23,31.23,31.15,31.18,68300.0,22.7878,22.7878,22.7294,22.7513,68300.0
2011-04-19 14:00:00,31.18,31.21,31.18,31.2,53600.0,22.7513,22.7732,22.7513,22.7659,53600.0
2011-04-19 14:10:00,31.2,31.22,31.19,31.21,35800.0,22.7659,22.7805,22.7586,22.7732,35800.0
2011-04-19 14:20:00,31.21,31.22,31.14,31.15,74000.0,22.7732,22.7805,22.7221,22.7294,74000.0
2011-04-19 14:30:00,31.15,31.16,31.12,31.15,53600.0,22.7294,22.7367,22.7075,22.7294,53600.0
2011-04-19 14:40:00,31.16,31.17,31.12,31.13,80100.0,22.7367,22.744,22.7075,22.7148,80100.0
2011-04-19 14:50:00,31.14,31.17,31.13,31.17,57100.0,22.7221,22.744,22.7148,22.744,57100.0
2011-04-19 15:00:00,31.17,31.2,31.14,31.19,154100.0,22.744,22.7659,22.7221,22.7586,154100.0
2011-04-19 15:10:00,31.19,31.2,31.14,31.15,82900.0,22.7586,22.7659,22.7221,22.7294,82900.0
2011-04-19 15:20:00,31.15,31.15,31.1,31.12,77100.0,22.7294,22.7294,22.693,22.7075,77100.0
2011-04-19 15:30:00,31.12,31.12,31.09,31.09,110600.0,22.7075,22.7075,22.6857,22.6857,110600.0
2011-04-19 15:40:00,31.1,31.11,31.07,31.08,155000.0,22.693,22.7002,22.6711,22.6784,155000.0
2011-04-19 15:50:00,31.09,31.11,31.03,31.04,668400.0,22.6857,22.7002,22.6419,22.6492,668400.0
2011-04-20 09:30:00,31.36,31.51,31.22,31.3,187800.0,22.8827,22.9921,22.7805,22.8389,187800.0
2011-04-20 09:40:00,31.3,31.33,31.23,31.28,94700.0,22.8389,22.8608,22.7878,22.8243,94700.0
2011-04-20 09:50:00,31.29,31.36,31.28,31.35,140000.0,22.8316,22.8827,22.8243,22.8754,140000.0
2011-04-20 10:00:00,31.35,31.42,31.34,31.37,127900.0,22.8754,22.9264,22.8681,22.89,127900.0
2011-04-20 10:10:00,31.37,31.4,31.35,31.38,83800.0,22.89,22.9119,22.8754,22.8973,83800.0
2011-04-20 10:20:00,31.37,31.38,31.29,31.3,59300.0,22.89,22.8973,22.8316,22.8389,59300.0
2011-04-20 10:30:00,31.3,31.31,31.27,31.3,65500.0,22.8389,22.8462,22.817,22.8389,65500.0
2011-04-20 10:40:00,31.3,31.31,31.26,31.27,46200.0,22.8389,22.8462,22.8097,22.817,46200.0
2011-04-20 10:50:00,31.26,31.3,31.25,31.3,123700.0,22.8097,22.8389,22.8024,22.8389,123700.0
2011-04-20 11:00:00,31.3,31.31,31.28,31.29,88600.0,22.8389,22.8462,22.8243,22.8316,88600.0
2011-04-20 11:10:00,31.29,31.31,31.29,31.3,60300.0,22.8316,22.8462,22.8316,22.8389,60300.0
2011-04-20 11:20:00,31.3,31.31,31.29,31.31,20800.0,22.8389,22.8462,22.8316,22.8462,20800.0
2011-04-20 11:30:00,31.31,31.31,31.29,31.3,29200.0,22.8462,22.8462,22.8316,22.8389,29200.0
2011-04-20 11:40:00,31.3,31.31,31.29,31.31,18100.0,22.8389,22.8462,22.8316,22.8462,18100.0
2011-04-20 11:50:00,31.31,31.33,31.29,31.3,84800.0,22.8462,22.8608,22.8316,22.8389,84800.0
2011-04-20 12:00:00,31.3,31.31,31.29,31.3,30000.0,22.8389,22.8462,22.8316,22.8389,30000.0
2011-04-20 12:10:00,31.29,31.3,31.29,31.29,17200.0,22.8316,22.8389,22.8316,22.8316,17200.0
2011-04-20 12:20:00,31.3,31.31,31.29,31.29,51800.0,22.8389,22.8462,22.8316,22.8316,51800.0
2011-04-20 12:30:00,31.3,31.31,31.29,31.29,55100.0,22.8389,22.8462,22.8316,22.8316,55100.0
2011-04-20 12:40:00,31.29,31.3,31.28,31.28,40600.0,22.8316,22.8389,22.8243,22.8243,40600.0
2011-04-20 12:50:00,31.28,31.3,31.28,31.28,45100.0,22.8243,22.8389,22.8243,22.8243,45100.0
2011-04-20 13:00:00,31.28,31.32,31.24,31.29,98600.0,22.8243,22.8535,22.7951,22.8316,98600.0
2011-04-20 13:10:00,31.3,31.3,31.24,31.25,31500.0,22.8389,22.8389,22.7951,22.8024,31500.0
2011-04-20 13:20:00,31.24,31.26,31.24,31.25,27100.0,22.7951,22.8097,22.7951,22.8024,27100.0
2011-04-20 13:30:00,31.25,31.25,31.21,31.22,29700.0,22.8024,22.8024,22.7732,22.7805,29700.0
2011-04-20 13:40:00,31.23,31.25,31.22,31.23,22700.0,22.7878,22.8024,22.7805,22.7878,22700.0
2011-04-20 13:50:00,31.23,31.27,31.23,31.26,19800.0,22.7878,22.817,22.7878,22.8097,19800.0
2011-04-20 14:00:00,31.27,31.27,31.17,31.17,67300.0,22.817,22.817,22.744,22.744,67300.0
2011-04-20 14:10:00,31.18,31.18,31.16,31.16,28100.0,22.7513,22.7513,22.7367,22.7367,28100.0
2011-04-20 14:20:00,31.16,31.17,31.15,31.15,29200.0,22.7367,22.744,22.7294,22.7294,29200.0
2011-04-20 14:30:00,31.15,31.17,31.13,31.16,144500.0,22.7294,22.744,22.7148,22.7367,144500.0
2011-04-20 14:40:00,31.16,31.17,31.11,31.12,178100.0,22.7367,22.744,22.7002,22.7075,178100.0
2011-04-20 14:50:00,31.12,31.13,31.11,31.12,52400.0,22.7075,22.7148,22.7002,22.7075,52400.0
2011-04-20 15:00:00,31.12,31.14,31.1,31.12,70400.0,22.7075,22.7221,22.693,22.7075,70400.0
2011-04-20 15:10:00,31.13,31.19,31.11,31.19,135400.0,22.7148,22.7586,22.7002,22.7586,135400.0
2011-04-20 15:20:00,31.19,31.19,31.12,31.16,133400.0,22.7586,22.7586,22.7075,22.7367,133400.0
2011-04-20 15:30:00,31.16,31.17,31.12,31.16,129600.0,22.7367,22.744,22.7075,22.7367,129600.0
2011-04-20 15:40:00,31.16,31.21,31.16,31.16,172000.0,22.7367,22.7732,22.7367,22.7367,172000.0
2011-04-20 15:50:00,31.15,31.18,31.14,31.18,305200.0,22.7294,22.7513,22.7221,22.7513,305200.0
2011-04-21 09:30:00,31.3,31.3,31.07,31.16,73900.0,22.8389,22.8389,22.6711,22.7367,73900.0
2011-04-21 09:40:00,31.16,31.23,31.14,31.19,55400.0,22.7367,22.7878,22.7221,22.7586,55400.0
2011-04-21 09:50:00,31.2,31.32,31.2,31.31,73900.0,22.7659,22.8535,22.7659,22.8462,73900.0
2011-04-21 10:00:00,31.3,31.38,31.21,31.38,86000.0,22.8389,22.8973,22.7732,22.8973,86000.0
2011-04-21 10:10:00,31.38,31.48,31.37,31.48,61900.0,22.8973,22.9702,22.89,22.9702,61900.0
2011-04-21 10:20:00,31.49,31.5,31.47,31.48,32800.0,22.9775,22.9848,22.9629,22.9702,32800.0
2011-04-21 10:30:00,31.48,31.51,31.4,31.41,71400.0,22.9702,22.9921,22.9119,22.9192,71400.0
2011-04-21 10:40:00,31.4,31.44,31.37,31.41,49200.0,22.9119,22.941,22.89,22.9192,49200.0
2011-04-21 10:50:00,31.41,31.46,31.38,31.44,46000.0,22.9192,22.9556,22.8973,22.941,46000.0
2011-04-21 11:00:00,31.45,31.46,31.43,31.46,27300.0,22.9483,22.9556,22.9337,22.9556,27300.0
2011-04-21 11:10:00,31.45,31.5,31.45,31.49,46000.0,22.9483,22.9848,22.9483,22.9775,46000.0
2011-04-21 11:20:00,31.49,31.52,31.48,31.52,35700.0,22.9775,22.9994,22.9702,22.9994,35700.0
2011-04-21 11:30:00,31.51,31.56,31.51,31.56,48400.0,22.9921,23.0286,22.9921,23.0286,48400.0
2011-04-21 11:40:00,31.56,31.6,31.55,31.59,50900.0,23.0286,23.0578,23.0213,23.0505,50900.0
2011-04-21 11:50:00,31.6,31.62,31.55,31.56,102400.0,23.0578,23.0724,23.0213,23.0286,102400.0
2011-04-21 12:00:00,31.55,31.59,31.53,31.55,205200.0,23.0213,23.0505,23.0067,23.0213,205200.0
2011-04-21 12:10:00,31.55,31.59,31.54,31.59,141200.0,23.0213,23.0505,23.014,23.0505,141200.0
2011-04-21 12:20:00,31.59,31.59,31.55,31.55,35800.0,23.0505,23.0505,23.0213,23.0213,35800.0
2011-04-21 12:30:00,31.55,31.56,31.55,31.56,23000.0,23.0213,23.0286,23.0213,23.0286,23000.0
2011-04-21 12:40:00,31.56,31.61,31.55,31.6,52400.0,23.0286,23.0651,23.0213,23.0578,52400.0
2011-04-21 12:50:00,31.6,31.62,31.55,31.55,79600.0,23.0578,23.0724,23.0213,23.0213,79600.0
2011-04-21 13:00:00,31.56,31.56,31.54,31.55,25100.0,23.0286,23.0286,23.014,23.0213,25100.0
2011-04-21 13:10:00,31.55,31.56,31.54,31.56,30800.0,23.0213,23.0286,23.014,23.0286,30800.0
2011-04-21 13:20:00,31.56,31.59,31.56,31.58,36400.0,23.0286,23.0505,23.0286,23.0432,36400.0
2011-04-21 13:30:00,31.58,31.59,31.56,31.57,42900.0,23.0432,23.0505,23.0286,23.0359,42900.0
2011-04-21 13:40:00,31.57,31.57,31.55,31.56,29700.0,23.0359,23.0359,23.0213,23.0286,29700.0
2011-04-21 13:50:00,31.56,31.56,31.54,31.55,51900.0,23.0286,23.0286,23.014,23.0213,51900.0
2011-04-21 14:00:00,31.55,31.55,31.54,31.55,30100.0,23.0213,23.0213,23.014,23.0213,30100.0
2011-04-21 14:10:00,31.55,31.55,31.54,31.55,60500.0,23.0213,23.0213,23.014,23.0213,60500.0
2011-04-21 14:20:00,31.55,31.56,31.54,31.56,33100.0,23.0213,23.0286,23.014,23.0286,33100.0
2011-04-21 14:30:00,31.56,31.58,31.55,31.58,31500.0,23.0286,23.0432,23.0213,23.0432,31500.0
2011-04-21 14:40:00,31.58,31.59,31.56,31.56,52300.0,23.0432,23.0505,23.0286,23.0286,52300.0
2011-04-21 14:50:00,31.55,31.58,31.55,31.57,37900.0,23.0213,23.0432,23.0213,23.0359,37900.0
2011-04-21 15:00:00,31.57,31.58,31.56,31.58,36900.0,23.0359,23.0432,23.0286,23.0432,36900.0
2011-04-21 15:10:00,31.58,31.59,31.56,31.56,62900.0,23.0432,23.0505,23.0286,23.0286,62900.0
2011-04-21 15:20:00,31.57,31.58,31.56,31.58,46900.0,23.0359,23.0432,23.0286,23.0432,46900.0
2011-04-21 15:30:00,31.57,31.6,31.57,31.59,59400.0,23.0359,23.0578,23.0359,23.0505,59400.0
2011-04-21 15:40:00,31.59,31.62,31.59,31.61,91300.0,23.0505,23.0724,23.0505,23.0651,91300.0
2011-04-21 15:50:00,31.61,31.66,31.6,31.65,564900.0,23.0651,23.1016,23.0578,23.0943,564900.0
2011-04-25 09:30:00,31.62,31.67,31.22,31.55,143800.0,23.0724,23.1089,22.7805,23.0213,143800.0
2011-04-25 09:40:00,31.55,31.71,31.54,31.71,75100.0,23.0213,23.1381,23.014,23.1381,75100.0
2011-04-25 09:50:00,31.71,31.73,31.65,31.67,62400.0,23.1381,23.1526,23.0943,23.1089,62400.0
2011-04-25 10:00:00,31.68,31.74,31.67,31.7,143200.0,23.1162,23.1599,23.1089,23.1308,143200.0
2011-04-25 10:10:00,31.7,31.7,31.63,31.63,60600.0,23.1308,23.1308,23.0797,23.0797,60600.0
2011-04-25 10:20:00,31.63,31.63,31.55,31.6,94500.0,23.0797,23.0797,23.0213,23.0578,94500.0
2011-04-25 10:30:00,31.61,31.64,31.6,31.64,59000.0,23.0651,23.087,23.0578,23.087,59000.0
2011-04-25 10:40:00,31.64,31.75,31.63,31.73,79400.0,23.087,23.1672,23.0797,23.1526,79400.0
2011-04-25 10:50:00,31.73,31.75,31.7,31.72,63600.0,23.1526,23.1672,23.1308,23.1454,63600.0
2011-04-25 11:00:00,31.71,31.73,31.71,31.71,34100.0,23.1381,23.1526,23.1381,23.1381,34100.0
2011-04-25 11:10:00,31.71,31.73,31.69,31.73,88500.0,23.1381,23.1526,23.1235,23.1526,88500.0
2011-04-25 11:20:00,31.74,31.75,31.73,31.74,127800.0,23.1599,23.1672,23.1526,23.1599,127800.0
2011-04-25 11:30:00,31.75,31.75,31.64,31.64,84700.0,23.1672,23.1672,23.087,23.087,84700.0
2011-04-25 11:40:00,31.63,31.66,31.63,31.66,74400.0,23.0797,23.1016,23.0797,23.1016,74400.0
2011-04-25 11:50:00,31.65,31.67,31.62,31.65,44500.0,23.0943,23.1089,23.0724,23.0943,44500.0
2011-04-25 12:00:00,31.66,31.7,31.63,31.69,48100.0,23.1016,23.1308,23.0797,23.1235,48100.0
2011-04-25 12:10:00,31.68,31.69,31.66,31.67,12200.0,23.1162,23.1235,23.1016,23.1089,12200.0
2011-04-25 12:20:00,31.67,31.73,31.67,31.73,20800.0,23.1089,23.1526,23.1089,23.1526,20800.0
2011-04-25 12:30:00,31.72,31.74,31.69,31.73,51100.0,23.1454,23.1599,23.1235,23.1526,51100.0
2011-04-25 12:40:00,31.72,31.74,31.71,31.73,28900.0,23.1454,23.1599,23.1381,23.1526,28900.0
2011-04-25 12:50:00,31.72,31.75,31.72,31.72,29200.0,23.1454,23.1672,23.1454,23.1454,29200.0
2011-04-25 13:00:00,31.72,31.73,31.69,31.7,20300.0,23.1454,23.1526,23.1235,23.1308,20300.0
2011-04-25 13:10:00,31.71,31.73,31.7,31.73,20200.0,23.1381,23.1526,23.1308,23.1526,20200.0
2011-04-25 13:20:00,31.72,31.74,31.71,31.74,27100.0,23.1454,23.1599,23.1381,23.1599,27100.0
2011-04-25 13:30:00,31.74,31.75,31.73,31.75,24600.0,23.1599,23.1672,23.1526,23.1672,24600.0
2011-04-25 13:40:00,31.75,31.77,31.7,31.72,137300.0,23.1672,23.1818,23.1308,23.1454,137300.0
2011-04-25 13:50:00,31.72,31.73,31.7,31.73,18200.0,23.1454,23.1526,23.1308,23.1526,18200.0
2011-04-25 14:00:00,31.73,31.76,31.71,31.71,47700.0,23.1526,23.1745,23.1381,23.1381,47700.0
2011-04-25 14:10:00,31.71,31.75,31.7,31.74,51900.0,23.1381,23.1672,23.1308,23.1599,51900.0
2011-04-25 14:20:00,31.75,31.75,31.71,31.75,50400.0,23.1672,23.1672,23.1381,23.1672,50400.0
2011-04-25 14:30:00,31.74,31.77,31.74,31.76,29200.0,23.1599,23.1818,23.1599,23.1745,29200.0
2011-04-25 14:40:00,31.75,31.76,31.75,31.75,27700.0,23.1672,23.1745,23.1672,23.1672,27700.0
2011-04-25 14:50:00,31.75,31.8,31.75,31.79,65400.0,23.1672,23.2037,23.1672,23.1964,65400.0
2011-04-25 15:00:00,31.79,31.8,31.77,31.77,70300.0,23.1964,23.2037,23.1818,23.1818,70300.0
2011-04-25 15:10:00,31.78,31.78,31.76,31.76,51500.0,23.1891,23.1891,23.1745,23.1745,51500.0
2011-04-25 15:20:00,31.76,31.84,31.75,31.84,142100.0,23.1745,23.2329,23.1672,23.2329,142100.0
2011-04-25 15:30:00,31.83,31.87,31.82,31.85,130200.0,23.2256,23.2548,23.2183,23.2402,130200.0
2011-04-25 15:40:00,31.85,31.95,31.84,31.91,348300.0,23.2402,23.3132,23.2329,23.284,348300.0
2011-04-25 15:50:00,31.91,31.96,31.88,31.93,852400.0,23.284,23.3205,23.2621,23.2986,852400.0
2011-04-26 09:30:00,31.89,32.04,31.89,31.96,221800.0,23.2694,23.3788,23.2694,23.3205,221800.0
2011-04-26 09:40:00,31.96,31.98,31.84,31.97,122500.0,23.3205,23.3351,23.2329,23.3278,122500.0
2011-04-26 09:50:00,31.96,32.02,31.93,31.96,59400.0,23.3205,23.3643,23.2986,23.3205,59400.0
2011-04-26 10:00:00,31.97,31.97,31.68,31.68,214800.0,23.3278,23.3278,23.1162,23.1162,214800.0
2011-04-26 10:10:00,31.68,31.7,31.61,31.67,160200.0,23.1162,23.1308,23.0651,23.1089,160200.0
2011-04-26 10:20:00,31.67,31.8,31.67,31.76,126200.0,23.1089,23.2037,23.1089,23.1745,126200.0
2011-04-26 10:30:00,31.75,31.92,31.71,31.87,150500.0,23.1672,23.2913,23.1381,23.2548,150500.0
2011-04-26 10:40:00,31.87,31.96,31.82,31.82,155200.0,23.2548,23.3205,23.2183,23.2183,155200.0
2011-04-26 10:50:00,31.82,31.88,31.81,31.85,81600.0,23.2183,23.2621,23.211,23.2402,81600.0
2011-04-26 11:00:00,31.85,31.86,31.82,31.82,71400.0,23.2402,23.2475,23.2183,23.2183,71400.0
2011-04-26 11:10:00,31.82,31.86,31.82,31.85,85400.0,23.2183,23.2475,23.2183,23.2402,85400.0
2011-04-26 11:20:00,31.84,31.88,31.83,31.83,73100.0,23.2329,23.2621,23.2256,23.2256,73100.0
2011-04-26 11:30:00,31.83,31.86,31.82,31.82,68600.0,23.2256,23.2475,23.2183,23.2183,68600.0
2011-04-26 11:40:00,31.82,31.85,31.82,31.85,40100.0,23.2183,23.2402,23.2183,23.2402,40100.0
2011-04-26 11:50:00,31.85,31.86,31.82,31.84,100900.0,23.2402,23.2475,23.2183,23.2329,100900.0
2011-04-26 12:00:00,31.83,31.85,31.82,31.82,55200.0,23.2256,23.2402,23.2183,23.2183,55200.0
2011-04-26 12:10:00,31.82,31.84,31.8,31.8,40700.0,23.2183,23.2329,23.2037,23.2037,40700.0
2011-04-26 12:20:00,31.8,31.81,31.77,31.77,28700.0,23.2037,23.211,23.1818,23.1818,28700.0
2011-04-26 12:30:00,31.78,31.82,31.77,31.8,51200.0,23.1891,23.2183,23.1818,23.2037,51200.0
2011-04-26 12:40:00,31.79,31.81,31.76,31.77,39800.0,23.1964,23.211,23.1745,23.1818,39800.0
2011-04-26 12:50:00,31.78,31.8,31.77,31.78,33000.0,23.1891,23.2037,23.1818,23.1891,33000.0
2011-04-26 13:00:00,31.77,31.83,31.76,31.81,44200.0,23.1818,23.2256,23.1745,23.211,44200.0
2011-04-26 13:10:00,31.81,31.83,31.75,31.75,74900.0,23.211,23.2256,23.1672,23.1672,74900.0
2011-04-26 13:20:00,31.75,31.81,31.75,31.8,83500.0,23.1672,23.211,23.1672,23.2037,83500.0
2011-04-26 13:30:00,31.8,31.81,31.77,31.78,31400.0,23.2037,23.211,23.1818,23.1891,31400.0
2011-04-26 13:40:00,31.77,31.78,31.76,31.76,21900.0,23.1818,23.1891,23.1745,23.1745,21900.0
2011-04-26 13:50:00,31.77,31.77,31.72,31.74,65700.0,23.1818,23.1818,23.1454,23.1599,65700.0
2011-04-26 14:00:00,31.75,31.75,31.74,31.75,40900.0,23.1672,23.1672,23.1599,23.1672,40900.0
2011-04-26 14:10:00,31.74,31.75,31.74,31.75,30400.0,23.1599,23.1672,23.1599,23.1672,30400.0
2011-04-26 14:20:00,31.74,31.75,31.72,31.73,84700.0,23.1599,23.1672,23.1454,23.1526,84700.0
2011-04-26 14:30:00,31.73,31.75,31.7,31.73,113500.0,23.1526,23.1672,23.1308,23.1526,113500.0
2011-04-26 14:40:00,31.73,31.76,31.72,31.72,105000.0,23.1526,23.1745,23.1454,23.1454,105000.0
2011-04-26 14:50:00,31.72,31.75,31.71,31.74,85400.0,23.1454,23.1672,23.1381,23.1599,85400.0
2011-04-26 15:00:00,31.74,31.77,31.72,31.75,76300.0,23.1599,23.1818,23.1454,23.1672,76300.0
2011-04-26 15:10:00,31.76,31.76,31.71,31.71,95000.0,23.1745,23.1745,23.1381,23.1381,95000.0
2011-04-26 15:20:00,31.71,31.76,31.67,31.68,147000.0,23.1381,23.1745,23.1089,23.1162,147000.0
2011-04-26 15:30:00,31.68,31.71,31.67,31.7,78300.0,23.1162,23.1381,23.1089,23.1308,78300.0
2011-04-26 15:40:00,31.7,31.76,31.7,31.75,233100.0,23.1308,23.1745,23.1308,23.1672,233100.0
2011-04-26 15:50:00,31.76,31.76,31.7,31.73,227400.0,23.1745,23.1745,23.1308,23.1526,227400.0
2011-04-27 09:30:00,31.89,31.94,31.77,31.94,181400.0,23.2694,23.3059,23.1818,23.3059,181400.0
2011-04-27 09:40:00,31.94,31.98,31.87,31.92,123600.0,23.3059,23.3351,23.2548,23.2913,123600.0
2011-04-27 09:50:00,31.92,31.96,31.89,31.94,100300.0,23.2913,23.3205,23.2694,23.3059,100300.0
2011-04-27 10:00:00,31.95,31.96,31.83,31.94,116300.0,23.3132,23.3205,23.2256,23.3059,116300.0
2011-04-27 10:10:00,31.95,31.98,31.92,31.93,127100.0,23.3132,23.3351,23.2913,23.2986,127100.0
2011-04-27 10:20:00,31.93,31.93,31.8,31.86,160200.0,23.2986,23.2986,23.2037,23.2475,160200.0
2011-04-27 10:30:00,31.86,31.87,31.81,31.84,76000.0,23.2475,23.2548,23.211,23.2329,76000.0
2011-04-27 10:40:00,31.84,31.84,31.75,31.8,53700.0,23.2329,23.2329,23.1672,23.2037,53700.0
2011-04-27 10:50:00,31.8,31.81,31.69,31.7,39700.0,23.2037,23.211,23.1235,23.1308,39700.0
2011-04-27 11:00:00,31.71,31.75,31.67,31.69,60800.0,23.1381,23.1672,23.1089,23.1235,60800.0
2011-04-27 11:10:00,31.69,31.69,31.59,31.61,67600.0,23.1235,23.1235,23.0505,23.0651,67600.0
2011-04-27 11:20:00,31.6,31.72,31.58,31.71,104400.0,23.0578,23.1454,23.0432,23.1381,104400.0
2011-04-27 11:30:00,31.72,31.72,31.64,31.65,114500.0,23.1454,23.1454,23.087,23.0943,114500.0
2011-04-27 11:40:00,31.65,31.71,31.63,31.71,83200.0,23.0943,23.1381,23.0797,23.1381,83200.0
2011-04-27 11:50:00,31.71,31.76,31.69,31.69,91200.0,23.1381,23.1745,23.1235,23.1235,91200.0
2011-04-27 12:00:00,31.69,31.76,31.69,31.71,90800.0,23.1235,23.1745,23.1235,23.1381,90800.0
2011-04-27 12:10:00,31.72,31.76,31.69,31.72,50500.0,23.1454,23.1745,23.1235,23.1454,50500.0
2011-04-27 12:20:00,31.72,31.73,31.65,31.71,72700.0,23.1454,23.1526,23.0943,23.1381,72700.0
2011-04-27 12:30:00,31.7,31.8,31.7,31.79,110400.0,23.1308,23.2037,23.1308,23.1964,110400.0
2011-04-27 12:40:00,31.79,31.79,31.71,31.75,96600.0,23.1964,23.1964,23.1381,23.1672,96600.0
2011-04-27 12:50:00,31.76,31.77,31.7,31.72,74800.0,23.1745,23.1818,23.1308,23.1454,74800.0
2011-04-27 13:00:00,31.72,31.75,31.7,31.74,34100.0,23.1454,23.1672,23.1308,23.1599,34100.0
2011-04-27 13:10:00,31.74,31.78,31.73,31.78,31400.0,23.1599,23.1891,23.1526,23.1891,31400.0
2011-04-27 13:20:00,31.78,31.78,31.75,31.77,43100.0,23.1891,23.1891,23.1672,23.1818,43100.0
2011-04-27 13:30:00,31.78,31.78,31.73,31.77,61800.0,23.1891,23.1891,23.1526,23.1818,61800.0
2011-04-27 13:40:00,31.78,31.8,31.76,31.78,89300.0,23.1891,23.2037,23.1745,23.1891,89300.0
2011-04-27 13:50:00,31.78,31.8,31.78,31.8,38700.0,23.1891,23.2037,23.1891,23.2037,38700.0
2011-04-27 14:00:00,31.8,31.8,31.76,31.78,59300.0,23.2037,23.2037,23.1745,23.1891,59300.0
2011-04-27 14:10:00,31.78,31.8,31.75,31.79,43700.0,23.1891,23.2037,23.1672,23.1964,43700.0
2011-04-27 14:20:00,31.8,31.8,31.75,31.76,87000.0,23.2037,23.2037,23.1672,23.1745,87000.0
2011-04-27 14:30:00,31.77,31.86,31.76,31.82,65200.0,23.1818,23.2475,23.1745,23.2183,65200.0
2011-04-27 14:40:00,31.82,31.85,31.77,31.81,128400.0,23.2183,23.2402,23.1818,23.211,128400.0
2011-04-27 14:50:00,31.81,31.85,31.81,31.85,80400.0,23.211,23.2402,23.211,23.2402,80400.0
2011-04-27 15:00:00,31.85,31.87,31.82,31.85,86300.0,23.2402,23.2548,23.2183,23.2402,86300.0
2011-04-27 15:10:00,31.85,31.9,31.85,31.89,54800.0,23.2402,23.2767,23.2402,23.2694,54800.0
2011-04-27 15:20:00,31.89,31.9,31.88,31.89,116300.0,23.2694,23.2767,23.2621,23.2694,116300.0
2011-04-27 15:30:00,31.9,31.95,31.89,31.93,377100.0,23.2767,23.3132,23.2694,23.2986,377100.0
2011-04-27 15:40:00,31.93,32.02,31.9,31.98,509800.0,23.2986,23.3643,23.2767,23.3351,509800.0
2011-04-27 15:50:00,31.98,32.01,31.89,31.93,634100.0,23.3351,23.357,23.2694,23.2986,634100.0
2011-04-28 09:30:00,33.25,33.75,32.66,33.39,1532500.0,24.2618,24.6266,23.8312,24.3639,1532500.0
2011-04-28 09:40:00,33.39,33.6,33.39,33.51,401300.0,24.3639,24.5171,24.3639,24.4515,401300.0
2011-04-28 09:50:00,33.51,33.62,33.34,33.5,496800.0,24.4515,24.5317,24.3274,24.4442,496800.0
2011-04-28 10:00:00,33.5,33.6,33.46,33.5,492800.0,24.4442,24.5171,24.415,24.4442,492800.0
2011-04-28 10:10:00,33.5,33.5,33.38,33.41,352200.0,24.4442,24.4442,24.3566,24.3785,352200.0
2011-04-28 10:20:00,33.41,33.46,33.38,33.45,331900.0,24.3785,24.415,24.3566,24.4077,331900.0
2011-04-28 10:30:00,33.45,33.45,33.33,33.44,213100.0,24.4077,24.4077,24.3201,24.4004,213100.0
2011-04-28 10:40:00,33.44,33.61,33.43,33.57,207200.0,24.4004,24.5244,24.3931,24.4953,207200.0
2011-04-28 10:50:00,33.57,33.65,33.5,33.64,130300.0,24.4953,24.5536,24.4442,24.5463,130300.0
2011-04-28 11:00:00,33.63,33.65,33.54,33.63,170100.0,24.539,24.5536,24.4734,24.539,170100.0
2011-04-28 11:10:00,33.64,33.72,33.62,33.63,133700.0,24.5463,24.6047,24.5317,24.539,133700.0
2011-04-28 11:20:00,33.62,33.73,33.62,33.64,103200.0,24.5317,24.612,24.5317,24.5463,103200.0
2011-04-28 11:30:00,33.65,33.8,33.63,33.68,346300.0,24.5536,24.6631,24.539,24.5755,346300.0
2011-04-28 11:40:00,33.68,33.75,33.67,33.72,106400.0,24.5755,24.6266,24.5682,24.6047,106400.0
2011-04-28 11:50:00,33.72,33.74,33.61,33.69,261900.0,24.6047,24.6193,24.5244,24.5828,261900.0
2011-04-28 12:00:00,33.69,33.85,33.68,33.79,166100.0,24.5828,24.6996,24.5755,24.6558,166100.0
2011-04-28 12:10:00,33.79,33.89,33.79,33.84,255500.0,24.6558,24.7288,24.6558,24.6923,255500.0
2011-04-28 12:20:00,33.84,33.96,33.84,33.92,182800.0,24.6923,24.7798,24.6923,24.7506,182800.0
2011-04-28 12:30:00,33.92,34.04,33.92,34.04,331600.0,24.7506,24.8382,24.7506,24.8382,331600.0
2011-04-28 12:40:00,34.04,34.11,33.89,33.9,207100.0,24.8382,24.8893,24.7288,24.736,207100.0
2011-04-28 12:50:00,33.89,33.91,33.85,33.86,129200.0,24.7288,24.7433,24.6996,24.7069,129200.0
2011-04-28 13:00:00,33.87,33.93,33.86,33.89,176300.0,24.7142,24.7579,24.7069,24.7288,176300.0
2011-04-28 13:10:00,33.89,33.89,33.56,33.71,340500.0,24.7288,24.7288,24.488,24.5974,340500.0
2011-04-28 13:20:00,33.7,33.72,33.67,33.67,88400.0,24.5901,24.6047,24.5682,24.5682,88400.0
2011-04-28 13:30:00,33.68,33.69,33.65,33.69,81100.0,24.5755,24.5828,24.5536,24.5828,81100.0
2011-04-28 13:40:00,33.69,33.7,33.66,33.67,105400.0,24.5828,24.5901,24.5609,24.5682,105400.0
2011-04-28 13:50:00,33.67,33.78,33.65,33.72,165600.0,24.5682,24.6485,24.5536,24.6047,165600.0
2011-04-28 14:00:00,33.74,33.75,33.67,33.73,108400.0,24.6193,24.6266,24.5682,24.612,108400.0
2011-04-28 14:10:00,33.74,33.8,33.73,33.78,76900.0,24.6193,24.6631,24.612,24.6485,76900.0
2011-04-28 14:20:00,33.78,33.78,33.74,33.75,53900.0,24.6485,24.6485,24.6193,24.6266,53900.0
2011-04-28 14:30:00,33.74,33.75,33.74,33.74,108800.0,24.6193,24.6266,24.6193,24.6193,108800.0
2011-04-28 14:40:00,33.75,33.79,33.74,33.76,245800.0,24.6266,24.6558,24.6193,24.6339,245800.0
2011-04-28 14:50:00,33.76,33.77,33.73,33.77,192500.0,24.6339,24.6412,24.612,24.6412,192500.0
2011-04-28 15:00:00,33.77,33.81,33.73,33.76,519800.0,24.6412,24.6704,24.612,24.6339,519800.0
2011-04-28 15:10:00,33.76,33.81,33.76,33.8,291100.0,24.6339,24.6704,24.6339,24.6631,291100.0
2011-04-28 15:20:00,33.8,33.9,33.8,33.84,305600.0,24.6631,24.736,24.6631,24.6923,305600.0
2011-04-28 15:30:00,33.84,33.9,33.81,33.89,360500.0,24.6923,24.736,24.6704,24.7288,360500.0
2011-04-28 15:40:00,33.88,33.92,33.82,33.82,438600.0,24.7215,24.7506,24.6777,24.6777,438600.0
2011-04-28 15:50:00,33.82,33.83,33.73,33.76,918300.0,24.6777,24.685,24.612,24.6339,918300.0
2011-04-29 09:30:00,33.69,33.72,33.36,33.49,358600.0,24.5828,24.6047,24.342,24.4369,358600.0
2011-04-29 09:40:00,33.49,33.57,33.39,33.45,214500.0,24.4369,24.4953,24.3639,24.4077,214500.0
2011-04-29 09:50:00,33.44,33.45,33.28,33.44,357300.0,24.4004,24.4077,24.2836,24.4004,357300.0
2011-04-29 10:00:00,33.44,33.68,33.42,33.67,287700.0,24.4004,24.5755,24.3858,24.5682,287700.0
2011-04-29 10:10:00,33.67,33.87,33.66,33.86,270500.0,24.5682,24.7142,24.5609,24.7069,270500.0
2011-04-29 10:20:00,33.87,33.91,33.78,33.81,99400.0,24.7142,24.7433,24.6485,24.6704,99400.0
2011-04-29 10:30:00,33.81,33.95,33.78,33.94,129800.0,24.6704,24.7725,24.6485,24.7652,129800.0
2011-04-29 10:40:00,33.95,34.04,33.94,33.97,151400.0,24.7725,24.8382,24.7652,24.7871,151400.0
2011-04-29 10:50:00,33.98,33.98,33.83,33.84,130500.0,24.7944,24.7944,24.685,24.6923,130500.0
2011-04-29 11:00:00,33.83,33.87,33.8,33.85,248700.0,24.685,24.7142,24.6631,24.6996,248700.0
2011-04-29 11:10:00,33.86,33.89,33.84,33.85,272400.0,24.7069,24.7288,24.6923,24.6996,272400.0
2011-04-29 11:20:00,33.85,33.95,33.84,33.94,158500.0,24.6996,24.7725,24.6923,24.7652,158500.0
2011-04-29 11:30:00,33.94,33.97,33.89,33.9,70500.0,24.7652,24.7871,24.7288,24.736,70500.0
2011-04-29 11:40:00,33.9,33.94,33.84,33.86,153100.0,24.736,24.7652,24.6923,24.7069,153100.0
2011-04-29 11:50:00,33.85,33.9,33.84,33.86,60000.0,24.6996,24.736,24.6923,24.7069,60000.0
2011-04-29 12:00:00,33.85,33.86,33.84,33.86,55700.0,24.6996,24.7069,24.6923,24.7069,55700.0
2011-04-29 12:10:00,33.86,33.87,33.82,33.84,87100.0,24.7069,24.7142,24.6777,24.6923,87100.0
2011-04-29 12:20:00,33.84,33.87,33.84,33.87,97600.0,24.6923,24.7142,24.6923,24.7142,97600.0
2011-04-29 12:30:00,33.87,33.87,33.81,33.84,88600.0,24.7142,24.7142,24.6704,24.6923,88600.0
2011-04-29 12:40:00,33.83,33.91,33.83,33.91,75500.0,24.685,24.7433,24.685,24.7433,75500.0
2011-04-29 12:50:00,33.91,34.01,33.91,34.01,82100.0,24.7433,24.8163,24.7433,24.8163,82100.0
2011-04-29 13:00:00,34.01,34.01,33.94,33.94,65500.0,24.8163,24.8163,24.7652,24.7652,65500.0
2011-04-29 13:10:00,33.95,34.01,33.94,34.0,124400.0,24.7725,24.8163,24.7652,24.809,124400.0
2011-04-29 13:20:00,34.0,34.03,33.98,34.02,73100.0,24.809,24.8309,24.7944,24.8236,73100.0
2011-04-29 13:30:00,34.02,34.09,34.01,34.08,121200.0,24.8236,24.8747,24.8163,24.8674,121200.0
2011-04-29 13:40:00,34.08,34.11,34.07,34.11,106200.0,24.8674,24.8893,24.8601,24.8893,106200.0
2011-04-29 13:50:00,34.1,34.12,34.05,34.07,68600.0,24.882,24.8966,24.8455,24.8601,68600.0
2011-04-29 14:00:00,34.07,34.07,33.97,33.99,100100.0,24.8601,24.8601,24.7871,24.8017,100100.0
2011-04-29 14:10:00,33.99,34.01,33.97,33.99,93200.0,24.8017,24.8163,24.7871,24.8017,93200.0
2011-04-29 14:20:00,34.0,34.0,33.97,33.99,90200.0,24.809,24.809,24.7871,24.8017,90200.0
2011-04-29 14:30:00,33.99,34.0,33.98,34.0,77600.0,24.8017,24.809,24.7944,24.809,77600.0
2011-04-29 14:40:00,34.0,34.0,33.93,33.93,110800.0,24.809,24.809,24.7579,24.7579,110800.0
2011-04-29 14:50:00,33.94,33.97,33.93,33.96,109800.0,24.7652,24.7871,24.7579,24.7798,109800.0
2011-04-29 15:00:00,33.97,33.97,33.88,33.88,140800.0,24.7871,24.7871,24.7215,24.7215,140800.0
2011-04-29 15:10:00,33.89,33.89,33.88,33.89,50800.0,24.7288,24.7288,24.7215,24.7288,50800.0
2011-04-29 15:20:00,33.88,33.91,33.88,33.91,106100.0,24.7215,24.7433,24.7215,24.7433,106100.0
2011-04-29 15:30:00,33.91,33.91,33.88,33.9,228200.0,24.7433,24.7433,24.7215,24.736,228200.0
2011-04-29 15:40:00,33.91,33.91,33.84,33.87,339000.0,24.7433,24.7433,24.6923,24.7142,339000.0
2011-04-29 15:50:00,33.87,33.87,33.79,33.82,627400.0,24.7142,24.7142,24.6558,24.6777,627400.0
2011-05-02 09:30:00,33.93,34.04,33.9,33.96,159500.0,24.7579,24.8382,24.736,24.7798,159500.0
2011-05-02 09:40:00,33.96,33.97,33.86,33.89,100800.0,24.7798,24.7871,24.7069,24.7288,100800.0
2011-05-02 09:50:00,33.89,33.97,33.89,33.93,85400.0,24.7288,24.7871,24.7288,24.7579,85400.0
2011-05-02 10:00:00,33.93,33.96,33.81,33.83,109400.0,24.7579,24.7798,24.6704,24.685,109400.0
2011-05-02 10:10:00,33.82,33.86,33.8,33.81,38200.0,24.6777,24.7069,24.6631,24.6704,38200.0
2011-05-02 10:20:00,33.82,33.92,33.79,33.92,47600.0,24.6777,24.7506,24.6558,24.7506,47600.0
2011-05-02 10:30:00,33.92,33.92,33.89,33.92,31500.0,24.7506,24.7506,24.7288,24.7506,31500.0
2011-05-02 10:40:00,33.92,33.98,33.92,33.95,80700.0,24.7506,24.7944,24.7506,24.7725,80700.0
2011-05-02 10:50:00,33.95,33.98,33.93,33.95,78500.0,24.7725,24.7944,24.7579,24.7725,78500.0
2011-05-02 11:00:00,33.96,33.98,33.94,33.98,47900.0,24.7798,24.7944,24.7652,24.7944,47900.0
2011-05-02 11:10:00,33.98,33.98,33.93,33.94,92800.0,24.7944,24.7944,24.7579,24.7652,92800.0
2011-05-02 11:20:00,33.93,33.97,33.9,33.92,138400.0,24.7579,24.7871,24.736,24.7506,138400.0
2011-05-02 11:30:00,33.92,33.92,33.83,33.9,83600.0,24.7506,24.7506,24.685,24.736,83600.0
2011-05-02 11:40:00,33.9,33.91,33.86,33.86,45800.0,24.736,24.7433,24.7069,24.7069,45800.0
2011-05-02 11:50:00,33.85,33.93,33.84,33.9,81600.0,24.6996,24.7579,24.6923,24.736,81600.0
2011-05-02 12:00:00,33.9,33.91,33.85,33.86,76200.0,24.736,24.7433,24.6996,24.7069,76200.0
2011-05-02 12:10:00,33.85,33.86,33.75,33.76,42800.0,24.6996,24.7069,24.6266,24.6339,42800.0
2011-05-02 12:20:00,33.76,33.76,33.64,33.64,86300.0,24.6339,24.6339,24.5463,24.5463,86300.0
2011-05-02 12:30:00,33.64,33.71,33.62,33.71,77300.0,24.5463,24.5974,24.5317,24.5974,77300.0
2011-05-02 12:40:00,33.7,33.74,33.7,33.7,34700.0,24.5901,24.6193,24.5901,24.5901,34700.0
2011-05-02 12:50:00,33.71,33.8,33.71,33.8,47200.0,24.5974,24.6631,24.5974,24.6631,47200.0
2011-05-02 13:00:00,33.81,33.85,33.81,33.85,62700.0,24.6704,24.6996,24.6704,24.6996,62700.0
2011-05-02 13:10:00,33.85,33.91,33.84,33.91,143300.0,24.6996,24.7433,24.6923,24.7433,143300.0
2011-05-02 13:20:00,33.91,34.01,33.89,34.0,155600.0,24.7433,24.8163,24.7288,24.809,155600.0
2011-05-02 13:30:00,34.0,34.08,33.98,34.01,195300.0,24.809,24.8674,24.7944,24.8163,195300.0
2011-05-02 13:40:00,34.02,34.02,33.92,33.92,136900.0,24.8236,24.8236,24.7506,24.7506,136900.0
2011-05-02 13:50:00,33.92,33.94,33.9,33.93,49600.0,24.7506,24.7652,24.736,24.7579,49600.0
2011-05-02 14:00:00,33.93,33.98,33.84,33.98,41100.0,24.7579,24.7944,24.6923,24.7944,41100.0
2011-05-02 14:10:00,33.98,34.03,33.98,34.01,55400.0,24.7944,24.8309,24.7944,24.8163,55400.0
2011-05-02 14:20:00,34.01,34.01,33.95,33.95,46000.0,24.8163,24.8163,24.7725,24.7725,46000.0
2011-05-02 14:30:00,33.95,33.96,33.92,33.92,23400.0,24.7725,24.7798,24.7506,24.7506,23400.0
2011-05-02 14:40:00,33.92,33.93,33.92,33.92,53500.0,24.7506,24.7579,24.7506,24.7506,53500.0
2011-05-02 14:50:00,33.92,33.95,33.88,33.88,99500.0,24.7506,24.7725,24.7215,24.7215,99500.0
2011-05-02 15:00:00,33.89,33.93,33.88,33.93,46600.0,24.7288,24.7579,24.7215,24.7579,46600.0
2011-05-02 15:10:00,33.93,33.95,33.83,33.83,76300.0,24.7579,24.7725,24.685,24.685,76300.0
2011-05-02 15:20:00,33.83,33.87,33.83,33.84,75700.0,24.685,24.7142,24.685,24.6923,75700.0
2011-05-02 15:30:00,33.84,33.92,33.83,33.86,161400.0,24.6923,24.7506,24.685,24.7069,161400.0
2011-05-02 15:40:00,33.85,33.93,33.85,33.9,208300.0,24.6996,24.7579,24.6996,24.736,208300.0
2011-05-02 15:50:00,33.91,33.94,33.88,33.88,225300.0,24.7433,24.7652,24.7215,24.7215,225300.0
2011-05-03 09:30:00,33.87,34.04,33.85,33.99,122900.0,24.7142,24.8382,24.6996,24.8017,122900.0
2011-05-03 09:40:00,34.0,34.09,33.97,34.09,249100.0,24.809,24.8747,24.7871,24.8747,249100.0
2011-05-03 09:50:00,34.09,34.25,34.04,34.23,145100.0,24.8747,24.9914,24.8382,24.9768,145100.0
2011-05-03 10:00:00,34.23,34.26,34.2,34.22,250300.0,24.9768,24.9987,24.955,24.9695,250300.0
2011-05-03 10:10:00,34.21,34.22,34.07,34.11,358200.0,24.9622,24.9695,24.8601,24.8893,358200.0
2011-05-03 10:20:00,34.12,34.13,34.06,34.09,78800.0,24.8966,24.9039,24.8528,24.8747,78800.0
2011-05-03 10:30:00,34.08,34.09,34.0,34.04,71400.0,24.8674,24.8747,24.809,24.8382,71400.0
2011-05-03 10:40:00,34.03,34.21,34.03,34.19,234500.0,24.8309,24.9622,24.8309,24.9477,234500.0
2011-05-03 10:50:00,34.19,34.22,34.12,34.16,98100.0,24.9477,24.9695,24.8966,24.9258,98100.0
2011-05-03 11:00:00,34.17,34.22,34.16,34.2,68500.0,24.9331,24.9695,24.9258,24.955,68500.0
2011-05-03 11:10:00,34.21,34.29,34.19,34.27,101000.0,24.9622,25.0206,24.9477,25.006,101000.0
2011-05-03 11:20:00,34.26,34.3,34.26,34.3,73900.0,24.9987,25.0279,24.9987,25.0279,73900.0
2011-05-03 11:30:00,34.3,34.34,34.27,34.31,113300.0,25.0279,25.0571,25.006,25.0352,113300.0
2011-05-03 11:40:00,34.31,34.35,34.28,34.33,111200.0,25.0352,25.0644,25.0133,25.0498,111200.0
2011-05-03 11:50:00,34.34,34.34,34.28,34.3,64000.0,25.0571,25.0571,25.0133,25.0279,64000.0
2011-05-03 12:00:00,34.3,34.31,34.28,34.3,90100.0,25.0279,25.0352,25.0133,25.0279,90100.0
2011-05-03 12:10:00,34.3,34.35,34.29,34.34,116900.0,25.0279,25.0644,25.0206,25.0571,116900.0
2011-05-03 12:20:00,34.34,34.34,34.28,34.3,56500.0,25.0571,25.0571,25.0133,25.0279,56500.0
2011-05-03 12:30:00,34.3,34.31,34.25,34.25,29000.0,25.0279,25.0352,24.9914,24.9914,29000.0
2011-05-03 12:40:00,34.25,34.27,34.22,34.22,51400.0,24.9914,25.006,24.9695,24.9695,51400.0
2011-05-03 12:50:00,34.23,34.23,34.16,34.16,46100.0,24.9768,24.9768,24.9258,24.9258,46100.0
2011-05-03 13:00:00,34.17,34.17,34.09,34.16,133700.0,24.9331,24.9331,24.8747,24.9258,133700.0
2011-05-03 13:10:00,34.17,34.23,34.14,34.23,55900.0,24.9331,24.9768,24.9112,24.9768,55900.0
2011-05-03 13:20:00,34.23,34.26,34.16,34.18,51700.0,24.9768,24.9987,24.9258,24.9404,51700.0
2011-05-03 13:30:00,34.17,34.19,34.13,34.13,93500.0,24.9331,24.9477,24.9039,24.9039,93500.0
2011-05-03 13:40:00,34.14,34.14,34.08,34.12,81200.0,24.9112,24.9112,24.8674,24.8966,81200.0
2011-05-03 13:50:00,34.13,34.16,34.11,34.14,71400.0,24.9039,24.9258,24.8893,24.9112,71400.0
2011-05-03 14:00:00,34.13,34.15,34.06,34.08,89400.0,24.9039,24.9185,24.8528,24.8674,89400.0
2011-05-03 14:10:00,34.07,34.07,34.0,34.02,140200.0,24.8601,24.8601,24.809,24.8236,140200.0
2011-05-03 14:20:00,34.03,34.15,34.03,34.14,89700.0,24.8309,24.9185,24.8309,24.9112,89700.0
2011-05-03 14:30:00,34.13,34.16,34.11,34.15,86900.0,24.9039,24.9258,24.8893,24.9185,86900.0
2011-05-03 14:40:00,34.14,34.16,34.13,34.14,100900.0,24.9112,24.9258,24.9039,24.9112,100900.0
2011-05-03 14:50:00,34.15,34.16,34.12,34.16,80300.0,24.9185,24.9258,24.8966,24.9258,80300.0
2011-05-03 15:00:00,34.16,34.18,34.15,34.15,56900.0,24.9258,24.9404,24.9185,24.9185,56900.0
2011-05-03 15:10:00,34.15,34.23,34.15,34.21,57300.0,24.9185,24.9768,24.9185,24.9622,57300.0
2011-05-03 15:20:00,34.21,34.26,34.21,34.25,76000.0,24.9622,24.9987,24.9622,24.9914,76000.0
2011-05-03 15:30:00,34.24,34.31,34.24,34.31,139500.0,24.9841,25.0352,24.9841,25.0352,139500.0
2011-05-03 15:40:00,34.31,34.36,34.3,34.31,207100.0,25.0352,25.0717,25.0279,25.0352,207100.0
2011-05-03 15:50:00,34.31,34.38,34.3,34.3,450500.0,25.0352,25.0863,25.0279,25.0279,450500.0
2011-05-04 09:30:00,34.37,34.37,34.14,34.25,125800.0,25.079,25.079,24.9112,24.9914,125800.0
2011-05-04 09:40:00,34.24,34.24,34.07,34.14,94200.0,24.9841,24.9841,24.8601,24.9112,94200.0
2011-05-04 09:50:00,34.15,34.15,33.88,33.97,221400.0,24.9185,24.9185,24.7215,24.7871,221400.0
2011-05-04 10:00:00,33.97,34.0,33.85,33.95,237900.0,24.7871,24.809,24.6996,24.7725,237900.0
2011-05-04 10:10:00,33.95,33.99,33.9,33.96,100000.0,24.7725,24.8017,24.736,24.7798,100000.0
2011-05-04 10:20:00,33.97,33.98,33.86,33.87,84600.0,24.7871,24.7944,24.7069,24.7142,84600.0
2011-05-04 10:30:00,33.87,34.05,33.82,34.05,135700.0,24.7142,24.8455,24.6777,24.8455,135700.0
2011-05-04 10:40:00,34.04,34.07,33.99,34.05,137400.0,24.8382,24.8601,24.8017,24.8455,137400.0
2011-05-04 10:50:00,34.05,34.11,34.03,34.07,145300.0,24.8455,24.8893,24.8309,24.8601,145300.0
2011-05-04 11:00:00,34.07,34.09,34.01,34.02,73200.0,24.8601,24.8747,24.8163,24.8236,73200.0
2011-05-04 11:10:00,34.02,34.08,33.89,33.94,77700.0,24.8236,24.8674,24.7288,24.7652,77700.0
2011-05-04 11:20:00,33.94,34.06,33.92,34.05,78800.0,24.7652,24.8528,24.7506,24.8455,78800.0
2011-05-04 11:30:00,34.05,34.05,33.96,33.98,59100.0,24.8455,24.8455,24.7798,24.7944,59100.0
2011-05-04 11:40:00,33.97,34.03,33.96,33.99,49600.0,24.7871,24.8309,24.7798,24.8017,49600.0
2011-05-04 11:50:00,33.99,34.02,33.97,34.0,77100.0,24.8017,24.8236,24.7871,24.809,77100.0
2011-05-04 12:00:00,34.01,34.05,34.0,34.0,37500.0,24.8163,24.8455,24.809,24.809,37500.0
2011-05-04 12:10:00,34.0,34.0,33.96,33.96,50900.0,24.809,24.809,24.7798,24.7798,50900.0
2011-05-04 12:20:00,33.95,33.96,33.89,33.92,128200.0,24.7725,24.7798,24.7288,24.7506,128200.0
2011-05-04 12:30:00,33.93,34.0,33.92,33.98,45900.0,24.7579,24.809,24.7506,24.7944,45900.0
2011-05-04 12:40:00,33.98,33.98,33.88,33.91,48900.0,24.7944,24.7944,24.7215,24.7433,48900.0
2011-05-04 12:50:00,33.91,33.93,33.88,33.93,33100.0,24.7433,24.7579,24.7215,24.7579,33100.0
2011-05-04 13:00:00,33.92,34.0,33.91,33.96,55900.0,24.7506,24.809,24.7433,24.7798,55900.0
2011-05-04 13:10:00,33.96,34.01,33.95,34.0,51900.0,24.7798,24.8163,24.7725,24.809,51900.0
2011-05-04 13:20:00,34.0,34.05,33.96,33.98,97700.0,24.809,24.8455,24.7798,24.7944,97700.0
2011-05-04 13:30:00,33.99,34.04,33.99,34.03,71800.0,24.8017,24.8382,24.8017,24.8309,71800.0
2011-05-04 13:40:00,34.02,34.02,33.97,33.98,37100.0,24.8236,24.8236,24.7871,24.7944,37100.0
2011-05-04 13:50:00,33.98,34.02,33.97,34.0,125300.0,24.7944,24.8236,24.7871,24.809,125300.0
2011-05-04 14:00:00,33.99,33.99,33.91,33.92,53000.0,24.8017,24.8017,24.7433,24.7506,53000.0
2011-05-04 14:10:00,33.92,34.03,33.91,34.02,65100.0,24.7506,24.8309,24.7433,24.8236,65100.0
2011-05-04 14:20:00,34.02,34.04,33.99,33.99,80300.0,24.8236,24.8382,24.8017,24.8017,80300.0
2011-05-04 14:30:00,33.99,34.03,33.97,34.02,72000.0,24.8017,24.8309,24.7871,24.8236,72000.0
2011-05-04 14:40:00,34.03,34.05,33.93,33.96,47100.0,24.8309,24.8455,24.7579,24.7798,47100.0
2011-05-04 14:50:00,33.96,34.0,33.92,33.94,51400.0,24.7798,24.809,24.7506,24.7652,51400.0
2011-05-04 15:00:00,33.94,33.94,33.86,33.87,101400.0,24.7652,24.7652,24.7069,24.7142,101400.0
2011-05-04 15:10:00,33.87,33.9,33.84,33.84,78900.0,24.7142,24.736,24.6923,24.6923,78900.0
2011-05-04 15:20:00,33.84,33.91,33.83,33.91,98000.0,24.6923,24.7433,24.685,24.7433,98000.0
2011-05-04 15:30:00,33.9,33.95,33.86,33.92,108100.0,24.736,24.7725,24.7069,24.7506,108100.0
2011-05-04 15:40:00,33.92,34.0,33.9,33.98,194500.0,24.7506,24.809,24.736,24.7944,194500.0
2011-05-04 15:50:00,33.99,34.02,33.96,33.98,254500.0,24.8017,24.8236,24.7798,24.7944,254500.0
2011-05-05 09:30:00,33.85,33.87,33.56,33.69,153600.0,24.6996,24.7142,24.488,24.5828,153600.0
2011-05-05 09:40:00,33.69,33.87,33.63,33.83,95900.0,24.5828,24.7142,24.539,24.685,95900.0
2011-05-05 09:50:00,33.84,33.9,33.73,33.73,88300.0,24.6923,24.736,24.612,24.612,88300.0
2011-05-05 10:00:00,33.74,33.75,33.59,33.59,64400.0,24.6193,24.6266,24.5098,24.5098,64400.0
2011-05-05 10:10:00,33.6,33.6,33.54,33.54,79200.0,24.5171,24.5171,24.4734,24.4734,79200.0
2011-05-05 10:20:00,33.54,33.63,33.53,33.58,52500.0,24.4734,24.539,24.4661,24.5026,52500.0
2011-05-05 10:30:00,33.57,33.69,33.56,33.69,61100.0,24.4953,24.5828,24.488,24.5828,61100.0
2011-05-05 10:40:00,33.69,33.73,33.65,33.69,85600.0,24.5828,24.612,24.5536,24.5828,85600.0
2011-05-05 10:50:00,33.68,33.69,33.62,33.68,40600.0,24.5755,24.5828,24.5317,24.5755,40600.0
2011-05-05 11:00:00,33.66,33.76,33.64,33.64,58200.0,24.5609,24.6339,24.5463,24.5463,58200.0
2011-05-05 11:10:00,33.64,33.65,33.57,33.65,66500.0,24.5463,24.5536,24.4953,24.5536,66500.0
2011-05-05 11:20:00,33.65,33.7,33.65,33.69,23800.0,24.5536,24.5901,24.5536,24.5828,23800.0
2011-05-05 11:30:00,33.69,33.73,33.67,33.7,110800.0,24.5828,24.612,24.5682,24.5901,110800.0
2011-05-05 11:40:00,33.7,33.91,33.7,33.87,118000.0,24.5901,24.7433,24.5901,24.7142,118000.0
2011-05-05 11:50:00,33.87,33.95,33.81,33.91,117600.0,24.7142,24.7725,24.6704,24.7433,117600.0
2011-05-05 12:00:00,33.9,33.92,33.84,33.84,57400.0,24.736,24.7506,24.6923,24.6923,57400.0
2011-05-05 12:10:00,33.84,33.84,33.78,33.81,40800.0,24.6923,24.6923,24.6485,24.6704,40800.0
2011-05-05 12:20:00,33.81,33.88,33.81,33.83,86900.0,24.6704,24.7215,24.6704,24.685,86900.0
2011-05-05 12:30:00,33.83,33.84,33.8,33.8,34700.0,24.685,24.6923,24.6631,24.6631,34700.0
2011-05-05 12:40:00,33.8,33.85,33.75,33.76,74000.0,24.6631,24.6996,24.6266,24.6339,74000.0
2011-05-05 12:50:00,33.75,33.78,33.72,33.72,49000.0,24.6266,24.6485,24.6047,24.6047,49000.0
2011-05-05 13:00:00,33.72,33.73,33.65,33.67,192300.0,24.6047,24.612,24.5536,24.5682,192300.0
2011-05-05 13:10:00,33.68,33.71,33.66,33.7,213600.0,24.5755,24.5974,24.5609,24.5901,213600.0
2011-05-05 13:20:00,33.7,33.72,33.67,33.67,139800.0,24.5901,24.6047,24.5682,24.5682,139800.0
2011-05-05 13:30:00,33.67,33.71,33.63,33.7,92900.0,24.5682,24.5974,24.539,24.5901,92900.0
2011-05-05 13:40:00,33.69,33.77,33.68,33.76,30500.0,24.5828,24.6412,24.5755,24.6339,30500.0
2011-05-05 13:50:00,33.76,33.78,33.67,33.67,66900.0,24.6339,24.6485,24.5682,24.5682,66900.0
2011-05-05 14:00:00,33.68,33.68,33.63,33.65,54900.0,24.5755,24.5755,24.539,24.5536,54900.0
2011-05-05 14:10:00,33.65,33.66,33.61,33.66,31300.0,24.5536,24.5609,24.5244,24.5609,31300.0
2011-05-05 14:20:00,33.66,33.71,33.65,33.68,67900.0,24.5609,24.5974,24.5536,24.5755,67900.0
2011-05-05 14:30:00,33.68,33.73,33.66,33.7,64400.0,24.5755,24.612,24.5609,24.5901,64400.0
2011-05-05 14:40:00,33.7,33.71,33.66,33.67,59500.0,24.5901,24.5974,24.5609,24.5682,59500.0
2011-05-05 14:50:00,33.68,33.68,33.59,33.59,106000.0,24.5755,24.5755,24.5098,24.5098,106000.0
2011-05-05 15:00:00,33.59,33.59,33.44,33.44,181700.0,24.5098,24.5098,24.4004,24.4004,181700.0
2011-05-05 15:10:00,33.44,33.46,33.36,33.4,317300.0,24.4004,24.415,24.342,24.3712,317300.0
2011-05-05 15:20:00,33.41,33.43,33.22,33.26,268000.0,24.3785,24.3931,24.2399,24.2691,268000.0
2011-05-05 15:30:00,33.25,33.37,33.23,33.3,174000.0,24.2618,24.3493,24.2472,24.2982,174000.0
2011-05-05 15:40:00,33.3,33.42,33.29,33.42,554000.0,24.2982,24.3858,24.2909,24.3858,554000.0
2011-05-05 15:50:00,33.42,33.43,33.35,33.42,518800.0,24.3858,24.3931,24.3347,24.3858,518800.0
2011-05-06 09:30:00,33.67,33.73,33.59,33.59,247600.0,24.5682,24.612,24.5098,24.5098,247600.0
2011-05-06 09:40:00,33.58,33.74,33.57,33.7,105500.0,24.5026,24.6193,24.4953,24.5901,105500.0
2011-05-06 09:50:00,33.71,33.74,33.59,33.66,82400.0,24.5974,24.6193,24.5098,24.5609,82400.0
2011-05-06 10:00:00,33.65,33.72,33.55,33.58,155600.0,24.5536,24.6047,24.4807,24.5026,155600.0
2011-05-06 10:10:00,33.59,33.76,33.58,33.76,148200.0,24.5098,24.6339,24.5026,24.6339,148200.0
2011-05-06 10:20:00,33.75,33.79,33.64,33.64,75300.0,24.6266,24.6558,24.5463,24.5463,75300.0
2011-05-06 10:30:00,33.64,33.64,33.54,33.58,71100.0,24.5463,24.5463,24.4734,24.5026,71100.0
2011-05-06 10:40:00,33.58,33.6,33.49,33.53,86200.0,24.5026,24.5171,24.4369,24.4661,86200.0
2011-05-06 10:50:00,33.54,33.54,33.46,33.46,67100.0,24.4734,24.4734,24.415,24.415,67100.0
2011-05-06 11:00:00,33.47,33.5,33.47,33.49,76900.0,24.4223,24.4442,24.4223,24.4369,76900.0
2011-05-06 11:10:00,33.49,33.55,33.48,33.5,128600.0,24.4369,24.4807,24.4296,24.4442,128600.0
2011-05-06 11:20:00,33.51,33.52,33.47,33.48,70500.0,24.4515,24.4588,24.4223,24.4296,70500.0
2011-05-06 11:30:00,33.48,33.54,33.48,33.54,133200.0,24.4296,24.4734,24.4296,24.4734,133200.0
2011-05-06 11:40:00,33.54,33.62,33.54,33.61,99600.0,24.4734,24.5317,24.4734,24.5244,99600.0
2011-05-06 11:50:00,33.63,33.63,33.5,33.57,104700.0,24.539,24.539,24.4442,24.4953,104700.0
2011-05-06 12:00:00,33.57,33.6,33.47,33.48,81600.0,24.4953,24.5171,24.4223,24.4296,81600.0
2011-05-06 12:10:00,33.48,33.54,33.43,33.48,115500.0,24.4296,24.4734,24.3931,24.4296,115500.0
2011-05-06 12:20:00,33.47,33.52,33.46,33.48,126500.0,24.4223,24.4588,24.415,24.4296,126500.0
2011-05-06 12:30:00,33.48,33.53,33.46,33.48,70600.0,24.4296,24.4661,24.415,24.4296,70600.0
2011-05-06 12:40:00,33.47,33.49,33.36,33.39,58500.0,24.4223,24.4369,24.342,24.3639,58500.0
2011-05-06 12:50:00,33.39,33.43,33.38,33.43,39700.0,24.3639,24.3931,24.3566,24.3931,39700.0
2011-05-06 13:00:00,33.43,33.52,33.43,33.51,20700.0,24.3931,24.4588,24.3931,24.4515,20700.0
2011-05-06 13:10:00,33.51,33.51,33.32,33.34,74000.0,24.4515,24.4515,24.3128,24.3274,74000.0
2011-05-06 13:20:00,33.33,33.41,33.32,33.4,42200.0,24.3201,24.3785,24.3128,24.3712,42200.0
2011-05-06 13:30:00,33.39,33.45,33.37,33.4,52600.0,24.3639,24.4077,24.3493,24.3712,52600.0
2011-05-06 13:40:00,33.39,33.44,33.34,33.35,37700.0,24.3639,24.4004,24.3274,24.3347,37700.0
2011-05-06 13:50:00,33.35,33.36,33.3,33.32,48300.0,24.3347,24.342,24.2982,24.3128,48300.0
2011-05-06 14:00:00,33.33,33.42,33.32,33.42,29300.0,24.3201,24.3858,24.3128,24.3858,29300.0
2011-05-06 14:10:00,33.42,33.48,33.42,33.45,33300.0,24.3858,24.4296,24.3858,24.4077,33300.0
2011-05-06 14:20:00,33.44,33.46,33.29,33.32,109800.0,24.4004,24.415,24.2909,24.3128,109800.0
2011-05-06 14:30:00,33.32,33.32,33.19,33.23,114300.0,24.3128,24.3128,24.218,24.2472,114300.0
2011-05-06 14:40:00,33.23,33.28,33.2,33.24,93100.0,24.2472,24.2836,24.2253,24.2545,93100.0
2011-05-06 14:50:00,33.24,33.29,33.2,33.22,131700.0,24.2545,24.2909,24.2253,24.2399,131700.0
2011-05-06 15:00:00,33.21,33.29,33.2,33.23,127500.0,24.2326,24.2909,24.2253,24.2472,127500.0
2011-05-06 15:10:00,33.24,33.3,33.24,33.28,78900.0,24.2545,24.2982,24.2545,24.2836,78900.0
2011-05-06 15:20:00,33.28,33.31,33.26,33.3,79700.0,24.2836,24.3055,24.2691,24.2982,79700.0
2011-05-06 15:30:00,33.3,33.41,33.29,33.37,78600.0,24.2982,24.3785,24.2909,24.3493,78600.0
2011-05-06 15:40:00,33.37,33.49,33.36,33.46,152200.0,24.3493,24.4369,24.342,24.415,152200.0
2011-05-06 15:50:00,33.47,33.47,33.38,33.43,344500.0,24.4223,24.4223,24.3566,24.3931,344500.0
2011-05-09 09:30:00,33.41,33.44,33.26,33.31,102300.0,24.3785,24.4004,24.2691,24.3055,102300.0
2011-05-09 09:40:00,33.31,33.36,33.23,33.23,92300.0,24.3055,24.342,24.2472,24.2472,92300.0
2011-05-09 09:50:00,33.25,33.29,33.19,33.19,127400.0,24.2618,24.2909,24.218,24.218,127400.0
2011-05-09 10:00:00,33.19,33.2,33.1,33.17,127200.0,24.218,24.2253,24.1523,24.2034,127200.0
2011-05-09 10:10:00,33.18,33.2,33.01,33.03,148000.0,24.2107,24.2253,24.0866,24.1012,148000.0
2011-05-09 10:20:00,33.02,33.13,33.02,33.12,77000.0,24.0939,24.1742,24.0939,24.1669,77000.0
2011-05-09 10:30:00,33.11,33.12,33.04,33.09,55400.0,24.1596,24.1669,24.1085,24.145,55400.0
2011-05-09 10:40:00,33.09,33.1,33.01,33.05,49900.0,24.145,24.1523,24.0866,24.1158,49900.0
2011-05-09 10:50:00,33.05,33.09,33.02,33.02,83500.0,24.1158,24.145,24.0939,24.0939,83500.0
2011-05-09 11:00:00,33.02,33.06,32.97,32.97,96400.0,24.0939,24.1231,24.0574,24.0574,96400.0
2011-05-09 11:10:00,32.97,33.02,32.93,32.94,96500.0,24.0574,24.0939,24.0283,24.0356,96500.0
2011-05-09 11:20:00,32.93,32.96,32.91,32.93,75300.0,24.0283,24.0502,24.0137,24.0283,75300.0
2011-05-09 11:30:00,32.93,32.95,32.9,32.91,74000.0,24.0283,24.0429,24.0064,24.0137,74000.0
2011-05-09 11:40:00,32.92,32.98,32.89,32.98,63900.0,24.021,24.0647,23.9991,24.0647,63900.0
2011-05-09 11:50:00,32.98,33.09,32.96,33.09,39500.0,24.0647,24.145,24.0502,24.145,39500.0
2011-05-09 12:00:00,33.09,33.2,33.06,33.19,125900.0,24.145,24.2253,24.1231,24.218,125900.0
2011-05-09 12:10:00,33.19,33.27,33.19,33.2,130400.0,24.218,24.2764,24.218,24.2253,130400.0
2011-05-09 12:20:00,33.2,33.2,33.15,33.16,44600.0,24.2253,24.2253,24.1888,24.1961,44600.0
2011-05-09 12:30:00,33.16,33.25,33.16,33.24,64600.0,24.1961,24.2618,24.1961,24.2545,64600.0
2011-05-09 12:40:00,33.25,33.29,33.24,33.29,51600.0,24.2618,24.2909,24.2545,24.2909,51600.0
2011-05-09 12:50:00,33.29,33.3,33.22,33.23,56100.0,24.2909,24.2982,24.2399,24.2472,56100.0
2011-05-09 13:00:00,33.24,33.26,33.22,33.23,59000.0,24.2545,24.2691,24.2399,24.2472,59000.0
2011-05-09 13:10:00,33.22,33.26,33.2,33.2,40200.0,24.2399,24.2691,24.2253,24.2253,40200.0
2011-05-09 13:20:00,33.2,33.21,33.17,33.2,30400.0,24.2253,24.2326,24.2034,24.2253,30400.0
2011-05-09 13:30:00,33.2,33.25,33.19,33.23,44000.0,24.2253,24.2618,24.218,24.2472,44000.0
2011-05-09 13:40:00,33.23,33.25,33.2,33.25,36700.0,24.2472,24.2618,24.2253,24.2618,36700.0
2011-05-09 13:50:00,33.24,33.24,33.17,33.21,35200.0,24.2545,24.2545,24.2034,24.2326,35200.0
2011-05-09 14:00:00,33.21,33.23,33.16,33.16,34000.0,24.2326,24.2472,24.1961,24.1961,34000.0
2011-05-09 14:10:00,33.17,33.21,33.15,33.17,61400.0,24.2034,24.2326,24.1888,24.2034,61400.0
2011-05-09 14:20:00,33.17,33.17,33.11,33.13,39900.0,24.2034,24.2034,24.1596,24.1742,39900.0
2011-05-09 14:30:00,33.13,33.19,33.13,33.18,61500.0,24.1742,24.218,24.1742,24.2107,61500.0
2011-05-09 14:40:00,33.18,33.19,33.08,33.08,95700.0,24.2107,24.218,24.1377,24.1377,95700.0
2011-05-09 14:50:00,33.09,33.09,33.03,33.04,56700.0,24.145,24.145,24.1012,24.1085,56700.0
2011-05-09 15:00:00,33.04,33.09,32.99,33.07,149700.0,24.1085,24.145,24.072,24.1304,149700.0
2011-05-09 15:10:00,33.08,33.08,33.01,33.08,91800.0,24.1377,24.1377,24.0866,24.1377,91800.0
2011-05-09 15:20:00,33.07,33.12,33.07,33.08,65200.0,24.1304,24.1669,24.1304,24.1377,65200.0
2011-05-09 15:30:00,33.08,33.12,33.05,33.06,115800.0,24.1377,24.1669,24.1158,24.1231,115800.0
2011-05-09 15:40:00,33.06,33.17,33.05,33.16,225200.0,24.1231,24.2034,24.1158,24.1961,225200.0
2011-05-09 15:50:00,33.17,33.18,33.11,33.12,205700.0,24.2034,24.2107,24.1596,24.1669,205700.0
2011-05-10 09:30:00,33.3,33.37,33.12,33.13,146500.0,24.2982,24.3493,24.1669,24.1742,146500.0
2011-05-10 09:40:00,33.13,33.16,33.03,33.15,275100.0,24.1742,24.1961,24.1012,24.1888,275100.0
2011-05-10 09:50:00,33.16,33.25,33.15,33.19,104300.0,24.1961,24.2618,24.1888,24.218,104300.0
2011-05-10 10:00:00,33.2,33.21,33.16,33.2,93900.0,24.2253,24.2326,24.1961,24.2253,93900.0
2011-05-10 10:10:00,33.19,33.21,33.18,33.19,43700.0,24.218,24.2326,24.2107,24.218,43700.0
2011-05-10 10:20:00,33.2,33.3,33.19,33.28,68400.0,24.2253,24.2982,24.218,24.2836,68400.0
2011-05-10 10:30:00,33.27,33.36,33.27,33.36,40500.0,24.2764,24.342,24.2764,24.342,40500.0
2011-05-10 10:40:00,33.36,33.38,33.32,33.37,57600.0,24.342,24.3566,24.3128,24.3493,57600.0
2011-05-10 10:50:00,33.38,33.4,33.37,33.39,61600.0,24.3566,24.3712,24.3493,24.3639,61600.0
2011-05-10 11:00:00,33.39,33.4,33.36,33.38,45800.0,24.3639,24.3712,24.342,24.3566,45800.0
2011-05-10 11:10:00,33.38,33.42,33.38,33.42,41700.0,24.3566,24.3858,24.3566,24.3858,41700.0
2011-05-10 11:20:00,33.41,33.42,33.38,33.4,32200.0,24.3785,24.3858,24.3566,24.3712,32200.0
2011-05-10 11:30:00,33.4,33.4,33.38,33.39,46900.0,24.3712,24.3712,24.3566,24.3639,46900.0
2011-05-10 11:40:00,33.38,33.41,33.38,33.41,58800.0,24.3566,24.3785,24.3566,24.3785,58800.0
2011-05-10 11:50:00,33.41,33.41,33.3,33.31,138100.0,24.3785,24.3785,24.2982,24.3055,138100.0
2011-05-10 12:00:00,33.31,33.32,33.27,33.27,80100.0,24.3055,24.3128,24.2764,24.2764,80100.0
2011-05-10 12:10:00,33.27,33.28,33.24,33.27,88900.0,24.2764,24.2836,24.2545,24.2764,88900.0
2011-05-10 12:20:00,33.28,33.29,33.25,33.28,70200.0,24.2836,24.2909,24.2618,24.2836,70200.0
2011-05-10 12:30:00,33.27,33.28,33.23,33.25,80100.0,24.2764,24.2836,24.2472,24.2618,80100.0
2011-05-10 12:40:00,33.25,33.29,33.23,33.29,45800.0,24.2618,24.2909,24.2472,24.2909,45800.0
2011-05-10 12:50:00,33.29,33.35,33.28,33.32,44900.0,24.2909,24.3347,24.2836,24.3128,44900.0
2011-05-10 13:00:00,33.32,33.33,33.27,33.32,53000.0,24.3128,24.3201,24.2764,24.3128,53000.0
2011-05-10 13:10:00,33.32,33.33,33.27,33.33,29900.0,24.3128,24.3201,24.2764,24.3201,29900.0
2011-05-10 13:20:00,33.34,33.37,33.32,33.37,25100.0,24.3274,24.3493,24.3128,24.3493,25100.0
2011-05-10 13:30:00,33.36,33.37,33.35,33.36,47100.0,24.342,24.3493,24.3347,24.342,47100.0
2011-05-10 13:40:00,33.36,33.44,33.35,33.4,65100.0,24.342,24.4004,24.3347,24.3712,65100.0
2011-05-10 13:50:00,33.4,33.41,33.36,33.37,43400.0,24.3712,24.3785,24.342,24.3493,43400.0
2011-05-10 14:00:00,33.37,33.41,33.34,33.41,86400.0,24.3493,24.3785,24.3274,24.3785,86400.0
2011-05-10 14:10:00,33.41,33.42,33.4,33.41,33500.0,24.3785,24.3858,24.3712,24.3785,33500.0
2011-05-10 14:20:00,33.41,33.41,33.39,33.41,74500.0,24.3785,24.3785,24.3639,24.3785,74500.0
2011-05-10 14:30:00,33.4,33.51,33.39,33.5,101300.0,24.3712,24.4515,24.3639,24.4442,101300.0
2011-05-10 14:40:00,33.51,33.55,33.5,33.55,81100.0,24.4515,24.4807,24.4442,24.4807,81100.0
2011-05-10 14:50:00,33.55,33.57,33.54,33.57,44900.0,24.4807,24.4953,24.4734,24.4953,44900.0
2011-05-10 15:00:00,33.56,33.59,33.55,33.57,141000.0,24.488,24.5098,24.4807,24.4953,141000.0
2011-05-10 15:10:00,33.58,33.65,33.58,33.64,108100.0,24.5026,24.5536,24.5026,24.5463,108100.0
2011-05-10 15:20:00,33.64,33.64,33.58,33.59,66300.0,24.5463,24.5463,24.5026,24.5098,66300.0
2011-05-10 15:30:00,33.58,33.59,33.51,33.53,120600.0,24.5026,24.5098,24.4515,24.4661,120600.0
2011-05-10 15:40:00,33.52,33.52,33.47,33.47,123200.0,24.4588,24.4588,24.4223,24.4223,123200.0
2011-05-10 15:50:00,33.47,33.49,33.43,33.49,319600.0,24.4223,24.4369,24.3931,24.4369,319600.0
2011-05-11 09:30:00,33.41,33.43,33.23,33.4,83600.0,24.3785,24.3931,24.2472,24.3712,83600.0
2011-05-11 09:40:00,33.4,33.5,33.35,33.49,61400.0,24.3712,24.4442,24.3347,24.4369,61400.0
2011-05-11 09:50:00,33.49,33.5,33.38,33.42,121100.0,24.4369,24.4442,24.3566,24.3858,121100.0
2011-05-11 10:00:00,33.42,33.43,33.31,33.33,235200.0,24.3858,24.3931,24.3055,24.3201,235200.0
2011-05-11 10:10:00,33.34,33.42,33.27,33.41,48500.0,24.3274,24.3858,24.2764,24.3785,48500.0
2011-05-11 10:20:00,33.41,33.44,33.35,33.4,66300.0,24.3785,24.4004,24.3347,24.3712,66300.0
2011-05-11 10:30:00,33.4,33.4,33.27,33.28,73900.0,24.3712,24.3712,24.2764,24.2836,73900.0
2011-05-11 10:40:00,33.29,33.34,33.28,33.29,56400.0,24.2909,24.3274,24.2836,24.2909,56400.0
2011-05-11 10:50:00,33.29,33.36,33.28,33.32,52800.0,24.2909,24.342,24.2836,24.3128,52800.0
2011-05-11 11:00:00,33.32,33.34,33.27,33.3,33900.0,24.3128,24.3274,24.2764,24.2982,33900.0
2011-05-11 11:10:00,33.3,33.3,33.25,33.26,42000.0,24.2982,24.2982,24.2618,24.2691,42000.0
2011-05-11 11:20:00,33.26,33.31,33.25,33.27,84600.0,24.2691,24.3055,24.2618,24.2764,84600.0
2011-05-11 11:30:00,33.27,33.3,33.23,33.26,44100.0,24.2764,24.2982,24.2472,24.2691,44100.0
2011-05-11 11:40:00,33.26,33.26,33.2,33.21,44600.0,24.2691,24.2691,24.2253,24.2326,44600.0
2011-05-11 11:50:00,33.22,33.22,33.12,33.14,172500.0,24.2399,24.2399,24.1669,24.1815,172500.0
2011-05-11 12:00:00,33.15,33.15,33.02,33.04,203200.0,24.1888,24.1888,24.0939,24.1085,203200.0
2011-05-11 12:10:00,33.04,33.05,32.86,32.89,265600.0,24.1085,24.1158,23.9772,23.9991,265600.0
2011-05-11 12:20:00,32.88,32.96,32.88,32.95,56300.0,23.9918,24.0502,23.9918,24.0429,56300.0
2011-05-11 12:30:00,32.94,33.07,32.92,33.03,90000.0,24.0356,24.1304,24.021,24.1012,90000.0
2011-05-11 12:40:00,33.03,33.05,32.95,32.97,82400.0,24.1012,24.1158,24.0429,24.0574,82400.0
2011-05-11 12:50:00,32.98,33.03,32.95,33.03,59700.0,24.0647,24.1012,24.0429,24.1012,59700.0
2011-05-11 13:00:00,33.04,33.12,33.02,33.09,175900.0,24.1085,24.1669,24.0939,24.145,175900.0
2011-05-11 13:10:00,33.09,33.16,33.09,33.14,108500.0,24.145,24.1961,24.145,24.1815,108500.0
2011-05-11 13:20:00,33.14,33.2,33.11,33.14,127300.0,24.1815,24.2253,24.1596,24.1815,127300.0
2011-05-11 13:30:00,33.14,33.14,33.02,33.13,108500.0,24.1815,24.1815,24.0939,24.1742,108500.0
2011-05-11 13:40:00,33.12,33.13,33.07,33.08,57000.0,24.1669,24.1742,24.1304,24.1377,57000.0
2011-05-11 13:50:00,33.08,33.09,33.01,33.04,52800.0,24.1377,24.145,24.0866,24.1085,52800.0
2011-05-11 14:00:00,33.03,33.06,33.01,33.04,65000.0,24.1012,24.1231,24.0866,24.1085,65000.0
2011-05-11 14:10:00,33.03,33.04,33.0,33.02,64300.0,24.1012,24.1085,24.0793,24.0939,64300.0
2011-05-11 14:20:00,33.01,33.01,32.9,32.97,118500.0,24.0866,24.0866,24.0064,24.0574,118500.0
2011-05-11 14:30:00,32.97,33.04,32.94,33.03,61300.0,24.0574,24.1085,24.0356,24.1012,61300.0
2011-05-11 14:40:00,33.04,33.05,33.01,33.02,66800.0,24.1085,24.1158,24.0866,24.0939,66800.0
2011-05-11 14:50:00,33.02,33.02,32.97,32.97,56600.0,24.0939,24.0939,24.0574,24.0574,56600.0
2011-05-11 15:00:00,32.97,33.0,32.95,32.98,68000.0,24.0574,24.0793,24.0429,24.0647,68000.0
2011-05-11 15:10:00,32.98,33.06,32.96,33.05,73300.0,24.0647,24.1231,24.0502,24.1158,73300.0
2011-05-11 15:20:00,33.06,33.13,33.05,33.06,88800.0,24.1231,24.1742,24.1158,24.1231,88800.0
2011-05-11 15:30:00,33.06,33.06,32.88,32.89,275500.0,24.1231,24.1231,23.9918,23.9991,275500.0
2011-05-11 15:40:00,32.9,32.98,32.9,32.98,332600.0,24.0064,24.0647,24.0064,24.0647,332600.0
2011-05-11 15:50:00,32.98,33.09,32.97,33.04,459400.0,24.0647,24.145,24.0574,24.1085,459400.0
2011-05-12 09:30:00,32.72,32.77,32.39,32.39,702300.0,23.875,23.9115,23.6342,23.6342,702300.0
2011-05-12 09:40:00,32.4,32.62,32.38,32.6,418000.0,23.6415,23.8021,23.6269,23.7875,418000.0
2011-05-12 09:50:00,32.59,32.6,32.52,32.57,352000.0,23.7802,23.7875,23.7291,23.7656,352000.0
2011-05-12 10:00:00,32.57,32.63,32.5,32.62,473300.0,23.7656,23.8094,23.7145,23.8021,473300.0
2011-05-12 10:10:00,32.62,32.7,32.62,32.63,388700.0,23.8021,23.8604,23.8021,23.8094,388700.0
2011-05-12 10:20:00,32.63,32.65,32.51,32.55,180600.0,23.8094,23.824,23.7218,23.751,180600.0
2011-05-12 10:30:00,32.57,32.65,32.56,32.64,126200.0,23.7656,23.824,23.7583,23.8167,126200.0
2011-05-12 10:40:00,32.64,32.67,32.56,32.56,230600.0,23.8167,23.8385,23.7583,23.7583,230600.0
2011-05-12 10:50:00,32.56,32.58,32.54,32.56,72000.0,23.7583,23.7729,23.7437,23.7583,72000.0
2011-05-12 11:00:00,32.56,32.64,32.55,32.58,92000.0,23.7583,23.8167,23.751,23.7729,92000.0
2011-05-12 11:10:00,32.59,32.65,32.59,32.63,62100.0,23.7802,23.824,23.7802,23.8094,62100.0
2011-05-12 11:20:00,32.64,32.76,32.62,32.73,97300.0,23.8167,23.9042,23.8021,23.8823,97300.0
2011-05-12 11:30:00,32.74,32.79,32.72,32.76,93000.0,23.8896,23.9261,23.875,23.9042,93000.0
2011-05-12 11:40:00,32.75,32.85,32.75,32.85,230900.0,23.8969,23.9699,23.8969,23.9699,230900.0
2011-05-12 11:50:00,32.85,32.89,32.85,32.88,100900.0,23.9699,23.9991,23.9699,23.9918,100900.0
2011-05-12 12:00:00,32.87,32.9,32.76,32.76,101800.0,23.9845,24.0064,23.9042,23.9042,101800.0
2011-05-12 12:10:00,32.76,32.81,32.76,32.78,23600.0,23.9042,23.9407,23.9042,23.9188,23600.0
2011-05-12 12:20:00,32.78,32.79,32.73,32.76,55300.0,23.9188,23.9261,23.8823,23.9042,55300.0
2011-05-12 12:30:00,32.76,32.79,32.75,32.75,61300.0,23.9042,23.9261,23.8969,23.8969,61300.0
2011-05-12 12:40:00,32.75,32.76,32.7,32.71,38500.0,23.8969,23.9042,23.8604,23.8677,38500.0
2011-05-12 12:50:00,32.72,32.75,32.68,32.72,125800.0,23.875,23.8969,23.8458,23.875,125800.0
2011-05-12 13:00:00,32.72,32.81,32.69,32.8,209700.0,23.875,23.9407,23.8531,23.9334,209700.0
2011-05-12 13:10:00,32.8,32.93,32.79,32.93,99800.0,23.9334,24.0283,23.9261,24.0283,99800.0
2011-05-12 13:20:00,32.93,32.98,32.91,32.92,113100.0,24.0283,24.0647,24.0137,24.021,113100.0
2011-05-12 13:30:00,32.93,32.94,32.87,32.91,70000.0,24.0283,24.0356,23.9845,24.0137,70000.0
2011-05-12 13:40:00,32.91,32.91,32.79,32.88,118900.0,24.0137,24.0137,23.9261,23.9918,118900.0
2011-05-12 13:50:00,32.87,32.91,32.87,32.88,49100.0,23.9845,24.0137,23.9845,23.9918,49100.0
2011-05-12 14:00:00,32.88,32.89,32.81,32.84,80400.0,23.9918,23.9991,23.9407,23.9626,80400.0
2011-05-12 14:10:00,32.84,32.9,32.84,32.9,70000.0,23.9626,24.0064,23.9626,24.0064,70000.0
2011-05-12 14:20:00,32.9,32.91,32.88,32.89,84300.0,24.0064,24.0137,23.9918,23.9991,84300.0
2011-05-12 14:30:00,32.89,32.9,32.83,32.83,72600.0,23.9991,24.0064,23.9553,23.9553,72600.0
2011-05-12 14:40:00,32.83,32.9,32.83,32.9,85700.0,23.9553,24.0064,23.9553,24.0064,85700.0
2011-05-12 14:50:00,32.9,32.9,32.84,32.87,71800.0,24.0064,24.0064,23.9626,23.9845,71800.0
2011-05-12 15:00:00,32.87,32.87,32.8,32.84,87800.0,23.9845,23.9845,23.9334,23.9626,87800.0
2011-05-12 15:10:00,32.84,32.9,32.83,32.87,149800.0,23.9626,24.0064,23.9553,23.9845,149800.0
2011-05-12 15:20:00,32.88,32.92,32.87,32.92,170000.0,23.9918,24.021,23.9845,24.021,170000.0
2011-05-12 15:30:00,32.92,33.0,32.91,33.0,95900.0,24.021,24.0793,24.0137,24.0793,95900.0
2011-05-12 15:40:00,33.0,33.03,32.94,33.03,163300.0,24.0793,24.1012,24.0356,24.1012,163300.0
2011-05-12 15:50:00,33.03,33.03,32.99,33.01,312600.0,24.1012,24.1012,24.072,24.0866,312600.0
2011-05-13 09:30:00,32.95,33.0,32.8,32.93,120300.0,24.0429,24.0793,23.9334,24.0283,120300.0
2011-05-13 09:40:00,32.93,32.95,32.84,32.86,139600.0,24.0283,24.0429,23.9626,23.9772,139600.0
2011-05-13 09:50:00,32.84,32.85,32.67,32.69,183500.0,23.9626,23.9699,23.8385,23.8531,183500.0
2011-05-13 10:00:00,32.69,32.71,32.57,32.63,119800.0,23.8531,23.8677,23.7656,23.8094,119800.0
2011-05-13 10:10:00,32.64,32.72,32.61,32.72,79300.0,23.8167,23.875,23.7948,23.875,79300.0
2011-05-13 10:20:00,32.72,32.73,32.61,32.72,178000.0,23.875,23.8823,23.7948,23.875,178000.0
2011-05-13 10:30:00,32.72,32.82,32.72,32.75,81900.0,23.875,23.948,23.875,23.8969,81900.0
2011-05-13 10:40:00,32.76,32.81,32.69,32.7,111200.0,23.9042,23.9407,23.8531,23.8604,111200.0
2011-05-13 10:50:00,32.7,32.71,32.64,32.67,70900.0,23.8604,23.8677,23.8167,23.8385,70900.0
2011-05-13 11:00:00,32.68,32.68,32.52,32.55,98300.0,23.8458,23.8458,23.7291,23.751,98300.0
2011-05-13 11:10:00,32.55,32.61,32.52,32.55,41400.0,23.751,23.7948,23.7291,23.751,41400.0
2011-05-13 11:20:00,32.56,32.58,32.5,32.55,170100.0,23.7583,23.7729,23.7145,23.751,170100.0
2011-05-13 11:30:00,32.56,32.64,32.56,32.61,43600.0,23.7583,23.8167,23.7583,23.7948,43600.0
2011-05-13 11:40:00,32.61,32.64,32.57,32.59,103600.0,23.7948,23.8167,23.7656,23.7802,103600.0
2011-05-13 11:50:00,32.6,32.62,32.52,32.54,49100.0,23.7875,23.8021,23.7291,23.7437,49100.0
2011-05-13 12:00:00,32.54,32.57,32.42,32.42,98900.0,23.7437,23.7656,23.6561,23.6561,98900.0
2011-05-13 12:10:00,32.42,32.47,32.34,32.41,156000.0,23.6561,23.6926,23.5978,23.6488,156000.0
2011-05-13 12:20:00,32.42,32.53,32.39,32.52,194700.0,23.6561,23.7364,23.6342,23.7291,194700.0
2011-05-13 12:30:00,32.53,32.53,32.42,32.42,95300.0,23.7364,23.7364,23.6561,23.6561,95300.0
2011-05-13 12:40:00,32.42,32.51,32.39,32.49,144000.0,23.6561,23.7218,23.6342,23.7072,144000.0
2011-05-13 12:50:00,32.48,32.52,32.45,32.49,112200.0,23.6999,23.7291,23.678,23.7072,112200.0
2011-05-13 13:00:00,32.49,32.53,32.45,32.51,79400.0,23.7072,23.7364,23.678,23.7218,79400.0
2011-05-13 13:10:00,32.52,32.57,32.51,32.56,38100.0,23.7291,23.7656,23.7218,23.7583,38100.0
2011-05-13 13:20:00,32.56,32.59,32.51,32.54,46900.0,23.7583,23.7802,23.7218,23.7437,46900.0
2011-05-13 13:30:00,32.54,32.55,32.38,32.38,63100.0,23.7437,23.751,23.6269,23.6269,63100.0
2011-05-13 13:40:00,32.39,32.39,32.28,32.32,103600.0,23.6342,23.6342,23.554,23.5832,103600.0
2011-05-13 13:50:00,32.33,32.35,32.3,32.34,53500.0,23.5905,23.605,23.5686,23.5978,53500.0
2011-05-13 14:00:00,32.34,32.43,32.34,32.43,76200.0,23.5978,23.6634,23.5978,23.6634,76200.0
2011-05-13 14:10:00,32.43,32.5,32.41,32.5,110300.0,23.6634,23.7145,23.6488,23.7145,110300.0
2011-05-13 14:20:00,32.5,32.56,32.49,32.55,59500.0,23.7145,23.7583,23.7072,23.751,59500.0
2011-05-13 14:30:00,32.55,32.58,32.48,32.48,170400.0,23.751,23.7729,23.6999,23.6999,170400.0
2011-05-13 14:40:00,32.48,32.48,32.42,32.44,181600.0,23.6999,23.6999,23.6561,23.6707,181600.0
2011-05-13 14:50:00,32.44,32.45,32.38,32.39,88900.0,23.6707,23.678,23.6269,23.6342,88900.0
2011-05-13 15:00:00,32.4,32.42,32.37,32.41,74800.0,23.6415,23.6561,23.6196,23.6488,74800.0
2011-05-13 15:10:00,32.42,32.45,32.38,32.38,68900.0,23.6561,23.678,23.6269,23.6269,68900.0
2011-05-13 15:20:00,32.38,32.39,32.29,32.3,127100.0,23.6269,23.6342,23.5613,23.5686,127100.0
2011-05-13 15:30:00,32.3,32.44,32.3,32.42,159600.0,23.5686,23.6707,23.5686,23.6561,159600.0
2011-05-13 15:40:00,32.42,32.42,32.37,32.38,216200.0,23.6561,23.6561,23.6196,23.6269,216200.0
2011-05-13 15:50:00,32.37,32.39,32.34,32.36,473000.0,23.6196,23.6342,23.5978,23.6123,473000.0
2011-05-16 09:30:00,32.25,32.42,32.22,32.35,76800.0,23.5321,23.6561,23.5102,23.605,76800.0
2011-05-16 09:40:00,32.35,32.43,32.33,32.42,39800.0,23.605,23.6634,23.5905,23.6561,39800.0
2011-05-16 09:50:00,32.41,32.52,32.39,32.52,62900.0,23.6488,23.7291,23.6342,23.7291,62900.0
2011-05-16 10:00:00,32.51,32.71,32.5,32.66,132000.0,23.7218,23.8677,23.7145,23.8312,132000.0
2011-05-16 10:10:00,32.66,32.77,32.65,32.76,143700.0,23.8312,23.9115,23.824,23.9042,143700.0
2011-05-16 10:20:00,32.76,32.78,32.7,32.7,125000.0,23.9042,23.9188,23.8604,23.8604,125000.0
2011-05-16 10:30:00,32.7,32.75,32.68,32.73,65300.0,23.8604,23.8969,23.8458,23.8823,65300.0
2011-05-16 10:40:00,32.72,32.8,32.71,32.74,70200.0,23.875,23.9334,23.8677,23.8896,70200.0
2011-05-16 10:50:00,32.74,32.84,32.74,32.77,76100.0,23.8896,23.9626,23.8896,23.9115,76100.0
2011-05-16 11:00:00,32.77,32.77,32.69,32.69,220600.0,23.9115,23.9115,23.8531,23.8531,220600.0
2011-05-16 11:10:00,32.69,32.74,32.63,32.68,145500.0,23.8531,23.8896,23.8094,23.8458,145500.0
2011-05-16 11:20:00,32.68,32.69,32.57,32.59,254900.0,23.8458,23.8531,23.7656,23.7802,254900.0
2011-05-16 11:30:00,32.6,32.68,32.58,32.68,51800.0,23.7875,23.8458,23.7729,23.8458,51800.0
2011-05-16 11:40:00,32.67,32.67,32.58,32.59,47500.0,23.8385,23.8385,23.7729,23.7802,47500.0
2011-05-16 11:50:00,32.59,32.67,32.59,32.67,72000.0,23.7802,23.8385,23.7802,23.8385,72000.0
2011-05-16 12:00:00,32.67,32.69,32.67,32.69,46300.0,23.8385,23.8531,23.8385,23.8531,46300.0
2011-05-16 12:10:00,32.69,32.72,32.66,32.72,88200.0,23.8531,23.875,23.8312,23.875,88200.0
2011-05-16 12:20:00,32.71,32.73,32.67,32.68,49400.0,23.8677,23.8823,23.8385,23.8458,49400.0
2011-05-16 12:30:00,32.68,32.73,32.68,32.7,120100.0,23.8458,23.8823,23.8458,23.8604,120100.0
2011-05-16 12:40:00,32.7,32.72,32.64,32.7,76400.0,23.8604,23.875,23.8167,23.8604,76400.0
2011-05-16 12:50:00,32.7,32.7,32.59,32.61,73500.0,23.8604,23.8604,23.7802,23.7948,73500.0
2011-05-16 13:00:00,32.62,32.62,32.56,32.58,39500.0,23.8021,23.8021,23.7583,23.7729,39500.0
2011-05-16 13:10:00,32.57,32.62,32.55,32.62,44200.0,23.7656,23.8021,23.751,23.8021,44200.0
2011-05-16 13:20:00,32.62,32.63,32.58,32.6,20100.0,23.8021,23.8094,23.7729,23.7875,20100.0
2011-05-16 13:30:00,32.6,32.66,32.6,32.65,38200.0,23.7875,23.8312,23.7875,23.824,38200.0
2011-05-16 13:40:00,32.65,32.69,32.65,32.68,69200.0,23.824,23.8531,23.824,23.8458,69200.0
2011-05-16 13:50:00,32.68,32.71,32.62,32.62,45900.0,23.8458,23.8677,23.8021,23.8021,45900.0
2011-05-16 14:00:00,32.62,32.72,32.61,32.7,45500.0,23.8021,23.875,23.7948,23.8604,45500.0
2011-05-16 14:10:00,32.69,32.71,32.63,32.66,54700.0,23.8531,23.8677,23.8094,23.8312,54700.0
2011-05-16 14:20:00,32.66,32.67,32.61,32.62,38900.0,23.8312,23.8385,23.7948,23.8021,38900.0
2011-05-16 14:30:00,32.61,32.61,32.54,32.57,108600.0,23.7948,23.7948,23.7437,23.7656,108600.0
2011-05-16 14:40:00,32.57,32.63,32.54,32.62,38500.0,23.7656,23.8094,23.7437,23.8021,38500.0
2011-05-16 14:50:00,32.63,32.64,32.6,32.61,41000.0,23.8094,23.8167,23.7875,23.7948,41000.0
2011-05-16 15:00:00,32.61,32.69,32.61,32.66,71700.0,23.7948,23.8531,23.7948,23.8312,71700.0
2011-05-16 15:10:00,32.67,32.68,32.61,32.61,63000.0,23.8385,23.8458,23.7948,23.7948,63000.0
2011-05-16 15:20:00,32.62,32.65,32.59,32.59,72500.0,23.8021,23.824,23.7802,23.7802,72500.0
2011-05-16 15:30:00,32.6,32.61,32.57,32.58,89800.0,23.7875,23.7948,23.7656,23.7729,89800.0
2011-05-16 15:40:00,32.57,32.58,32.46,32.5,140500.0,23.7656,23.7729,23.6853,23.7145,140500.0
2011-05-16 15:50:00,32.5,32.57,32.5,32.53,268100.0,23.7145,23.7656,23.7145,23.7364,268100.0
2011-05-17 09:30:00,32.44,32.49,32.3,32.42,88700.0,23.6707,23.7072,23.5686,23.6561,88700.0
2011-05-17 09:40:00,32.43,32.45,32.38,32.42,107800.0,23.6634,23.678,23.6269,23.6561,107800.0
2011-05-17 09:50:00,32.42,32.42,32.41,32.42,25500.0,23.6561,23.6561,23.6488,23.6561,25500.0
2011-05-17 10:00:00,32.41,32.41,32.36,32.39,44500.0,23.6488,23.6488,23.6123,23.6342,44500.0
2011-05-17 10:10:00,32.4,32.44,32.37,32.37,113700.0,23.6415,23.6707,23.6196,23.6196,113700.0
2011-05-17 10:20:00,32.38,32.45,32.38,32.45,62900.0,23.6269,23.678,23.6269,23.678,62900.0
2011-05-17 10:30:00,32.45,32.47,32.43,32.47,25200.0,23.678,23.6926,23.6634,23.6926,25200.0
2011-05-17 10:40:00,32.48,32.52,32.42,32.45,61600.0,23.6999,23.7291,23.6561,23.678,61600.0
2011-05-17 10:50:00,32.45,32.55,32.43,32.54,61400.0,23.678,23.751,23.6634,23.7437,61400.0
2011-05-17 11:00:00,32.54,32.54,32.39,32.42,72400.0,23.7437,23.7437,23.6342,23.6561,72400.0
2011-05-17 11:10:00,32.41,32.44,32.37,32.42,61400.0,23.6488,23.6707,23.6196,23.6561,61400.0
2011-05-17 11:20:00,32.42,32.49,32.41,32.45,57200.0,23.6561,23.7072,23.6488,23.678,57200.0
2011-05-17 11:30:00,32.45,32.49,32.34,32.34,85700.0,23.678,23.7072,23.5978,23.5978,85700.0
2011-05-17 11:40:00,32.33,32.47,32.33,32.46,48800.0,23.5905,23.6926,23.5905,23.6853,48800.0
2011-05-17 11:50:00,32.47,32.47,32.4,32.42,32500.0,23.6926,23.6926,23.6415,23.6561,32500.0
2011-05-17 12:00:00,32.42,32.47,32.41,32.42,116800.0,23.6561,23.6926,23.6488,23.6561,116800.0
2011-05-17 12:10:00,32.42,32.52,32.41,32.48,49600.0,23.6561,23.7291,23.6488,23.6999,49600.0
2011-05-17 12:20:00,32.47,32.49,32.44,32.45,30400.0,23.6926,23.7072,23.6707,23.678,30400.0
2011-05-17 12:30:00,32.44,32.53,32.42,32.51,67400.0,23.6707,23.7364,23.6561,23.7218,67400.0
2011-05-17 12:40:00,32.52,32.55,32.41,32.44,61500.0,23.7291,23.751,23.6488,23.6707,61500.0
2011-05-17 12:50:00,32.44,32.47,32.38,32.38,101500.0,23.6707,23.6926,23.6269,23.6269,101500.0
2011-05-17 13:00:00,32.38,32.38,32.27,32.28,258100.0,23.6269,23.6269,23.5467,23.554,258100.0
2011-05-17 13:10:00,32.28,32.31,32.23,32.26,78200.0,23.554,23.5759,23.5175,23.5394,78200.0
2011-05-17 13:20:00,32.26,32.32,32.24,32.3,70300.0,23.5394,23.5832,23.5248,23.5686,70300.0
2011-05-17 13:30:00,32.31,32.37,32.3,32.31,139300.0,23.5759,23.6196,23.5686,23.5759,139300.0
2011-05-17 13:40:00,32.31,32.41,32.29,32.38,53100.0,23.5759,23.6488,23.5613,23.6269,53100.0
2011-05-17 13:50:00,32.37,32.4,32.32,32.36,41600.0,23.6196,23.6415,23.5832,23.6123,41600.0
2011-05-17 14:00:00,32.37,32.45,32.37,32.39,53900.0,23.6196,23.678,23.6196,23.6342,53900.0
2011-05-17 14:10:00,32.39,32.39,32.34,32.36,33300.0,23.6342,23.6342,23.5978,23.6123,33300.0
2011-05-17 14:20:00,32.35,32.35,32.33,32.34,26400.0,23.605,23.605,23.5905,23.5978,26400.0
2011-05-17 14:30:00,32.34,32.38,32.34,32.36,99400.0,23.5978,23.6269,23.5978,23.6123,99400.0
2011-05-17 14:40:00,32.35,32.36,32.27,32.33,45400.0,23.605,23.6123,23.5467,23.5905,45400.0
2011-05-17 14:50:00,32.33,32.47,32.33,32.47,65900.0,23.5905,23.6926,23.5905,23.6926,65900.0
2011-05-17 15:00:00,32.47,32.47,32.34,32.38,79500.0,23.6926,23.6926,23.5978,23.6269,79500.0
2011-05-17 15:10:00,32.37,32.45,32.37,32.41,101500.0,23.6196,23.678,23.6196,23.6488,101500.0
2011-05-17 15:20:00,32.4,32.45,32.37,32.38,61800.0,23.6415,23.678,23.6196,23.6269,61800.0
2011-05-17 15:30:00,32.38,32.46,32.37,32.43,109600.0,23.6269,23.6853,23.6196,23.6634,109600.0
2011-05-17 15:40:00,32.43,32.45,32.34,32.4,160600.0,23.6634,23.678,23.5978,23.6415,160600.0
2011-05-17 15:50:00,32.4,32.43,32.34,32.42,274400.0,23.6415,23.6634,23.5978,23.6561,274400.0
2011-05-18 09:30:00,32.39,32.47,32.16,32.17,191200.0,23.6342,23.6926,23.4664,23.4737,191200.0
2011-05-18 09:40:00,32.16,32.28,32.09,32.25,212300.0,23.4664,23.554,23.4153,23.5321,212300.0
2011-05-18 09:50:00,32.25,32.33,32.24,32.24,105400.0,23.5321,23.5905,23.5248,23.5248,105400.0
2011-05-18 10:00:00,32.24,32.3,32.23,32.28,150400.0,23.5248,23.5686,23.5175,23.554,150400.0
2011-05-18 10:10:00,32.28,32.29,32.26,32.28,155500.0,23.554,23.5613,23.5394,23.554,155500.0
2011-05-18 10:20:00,32.28,32.28,32.27,32.27,18100.0,23.554,23.554,23.5467,23.5467,18100.0
2011-05-18 10:30:00,32.27,32.29,32.24,32.24,64100.0,23.5467,23.5613,23.5248,23.5248,64100.0
2011-05-18 10:40:00,32.24,32.27,32.23,32.26,68100.0,23.5248,23.5467,23.5175,23.5394,68100.0
2011-05-18 10:50:00,32.27,32.27,32.23,32.25,75700.0,23.5467,23.5467,23.5175,23.5321,75700.0
2011-05-18 11:00:00,32.25,32.33,32.25,32.3,61400.0,23.5321,23.5905,23.5321,23.5686,61400.0
2011-05-18 11:10:00,32.3,32.31,32.26,32.31,55300.0,23.5686,23.5759,23.5394,23.5759,55300.0
2011-05-18 11:20:00,32.3,32.3,32.24,32.25,33100.0,23.5686,23.5686,23.5248,23.5321,33100.0
2011-05-18 11:30:00,32.25,32.27,32.25,32.27,41900.0,23.5321,23.5467,23.5321,23.5467,41900.0
2011-05-18 11:40:00,32.26,32.28,32.26,32.26,40000.0,23.5394,23.554,23.5394,23.5394,40000.0
2011-05-18 11:50:00,32.26,32.27,32.26,32.27,23000.0,23.5394,23.5467,23.5394,23.5467,23000.0
2011-05-18 12:00:00,32.27,32.27,32.23,32.23,41400.0,23.5467,23.5467,23.5175,23.5175,41400.0
2011-05-18 12:10:00,32.24,32.28,32.23,32.28,72800.0,23.5248,23.554,23.5175,23.554,72800.0
2011-05-18 12:20:00,32.27,32.3,32.26,32.27,46800.0,23.5467,23.5686,23.5394,23.5467,46800.0
2011-05-18 12:30:00,32.27,32.3,32.27,32.28,49000.0,23.5467,23.5686,23.5467,23.554,49000.0
2011-05-18 12:40:00,32.28,32.3,32.28,32.29,31700.0,23.554,23.5686,23.554,23.5613,31700.0
2011-05-18 12:50:00,32.29,32.3,32.27,32.27,44600.0,23.5613,23.5686,23.5467,23.5467,44600.0
2011-05-18 13:00:00,32.27,32.29,32.26,32.26,82800.0,23.5467,23.5613,23.5394,23.5394,82800.0
2011-05-18 13:10:00,32.27,32.27,32.24,32.25,56800.0,23.5467,23.5467,23.5248,23.5321,56800.0
2011-05-18 13:20:00,32.25,32.25,32.19,32.19,43400.0,23.5321,23.5321,23.4883,23.4883,43400.0
2011-05-18 13:30:00,32.18,32.21,32.18,32.19,53900.0,23.481,23.5029,23.481,23.4883,53900.0
2011-05-18 13:40:00,32.19,32.23,32.19,32.22,34600.0,23.4883,23.5175,23.4883,23.5102,34600.0
2011-05-18 13:50:00,32.23,32.23,32.19,32.22,140400.0,23.5175,23.5175,23.4883,23.5102,140400.0
2011-05-18 14:00:00,32.23,32.28,32.23,32.26,106200.0,23.5175,23.554,23.5175,23.5394,106200.0
2011-05-18 14:10:00,32.27,32.27,32.16,32.17,78700.0,23.5467,23.5467,23.4664,23.4737,78700.0
2011-05-18 14:20:00,32.18,32.18,32.13,32.16,108900.0,23.481,23.481,23.4445,23.4664,108900.0
2011-05-18 14:30:00,32.17,32.23,32.14,32.14,64900.0,23.4737,23.5175,23.4518,23.4518,64900.0
2011-05-18 14:40:00,32.14,32.21,32.14,32.2,81700.0,23.4518,23.5029,23.4518,23.4956,81700.0
2011-05-18 14:50:00,32.2,32.23,32.17,32.2,57700.0,23.4956,23.5175,23.4737,23.4956,57700.0
2011-05-18 15:00:00,32.19,32.3,32.18,32.3,54000.0,23.4883,23.5686,23.481,23.5686,54000.0
2011-05-18 15:10:00,32.3,32.36,32.3,32.36,62800.0,23.5686,23.6123,23.5686,23.6123,62800.0
2011-05-18 15:20:00,32.36,32.38,32.34,32.37,74300.0,23.6123,23.6269,23.5978,23.6196,74300.0
2011-05-18 15:30:00,32.37,32.38,32.33,32.35,100500.0,23.6196,23.6269,23.5905,23.605,100500.0
2011-05-18 15:40:00,32.35,32.43,32.35,32.43,146200.0,23.605,23.6634,23.605,23.6634,146200.0
2011-05-18 15:50:00,32.42,32.47,32.42,32.44,377500.0,23.6561,23.6926,23.6561,23.6707,377500.0
2011-05-19 09:30:00,32.53,32.59,32.35,32.45,134900.0,23.7364,23.7802,23.605,23.678,134900.0
2011-05-19 09:40:00,32.46,32.52,32.42,32.5,36400.0,23.6853,23.7291,23.6561,23.7145,36400.0
2011-05-19 09:50:00,32.49,32.57,32.48,32.56,65300.0,23.7072,23.7656,23.6999,23.7583,65300.0
2011-05-19 10:00:00,32.54,32.55,32.45,32.45,120900.0,23.7437,23.751,23.678,23.678,120900.0
2011-05-19 10:10:00,32.45,32.47,32.41,32.42,124200.0,23.678,23.6926,23.6488,23.6561,124200.0
2011-05-19 10:20:00,32.43,32.43,32.36,32.37,70200.0,23.6634,23.6634,23.6123,23.6196,70200.0
2011-05-19 10:30:00,32.38,32.39,32.3,32.38,176400.0,23.6269,23.6342,23.5686,23.6269,176400.0
2011-05-19 10:40:00,32.38,32.38,32.3,32.37,99300.0,23.6269,23.6269,23.5686,23.6196,99300.0
2011-05-19 10:50:00,32.36,32.38,32.31,32.32,69200.0,23.6123,23.6269,23.5759,23.5832,69200.0
2011-05-19 11:00:00,32.32,32.36,32.3,32.31,71700.0,23.5832,23.6123,23.5686,23.5759,71700.0
2011-05-19 11:10:00,32.32,32.34,32.24,32.27,77400.0,23.5832,23.5978,23.5248,23.5467,77400.0
2011-05-19 11:20:00,32.27,32.3,32.22,32.23,243600.0,23.5467,23.5686,23.5102,23.5175,243600.0
2011-05-19 11:30:00,32.23,32.26,32.2,32.2,168300.0,23.5175,23.5394,23.4956,23.4956,168300.0
2011-05-19 11:40:00,32.2,32.21,32.17,32.18,62000.0,23.4956,23.5029,23.4737,23.481,62000.0
2011-05-19 11:50:00,32.18,32.22,32.17,32.2,58600.0,23.481,23.5102,23.4737,23.4956,58600.0
2011-05-19 12:00:00,32.2,32.27,32.2,32.26,98000.0,23.4956,23.5467,23.4956,23.5394,98000.0
2011-05-19 12:10:00,32.26,32.28,32.24,32.24,71600.0,23.5394,23.554,23.5248,23.5248,71600.0
2011-05-19 12:20:00,32.25,32.28,32.21,32.28,58800.0,23.5321,23.554,23.5029,23.554,58800.0
2011-05-19 12:30:00,32.28,32.29,32.2,32.21,124200.0,23.554,23.5613,23.4956,23.5029,124200.0
2011-05-19 12:40:00,32.22,32.22,32.16,32.2,76700.0,23.5102,23.5102,23.4664,23.4956,76700.0
2011-05-19 12:50:00,32.2,32.22,32.19,32.22,56900.0,23.4956,23.5102,23.4883,23.5102,56900.0
2011-05-19 13:00:00,32.22,32.3,32.21,32.3,109400.0,23.5102,23.5686,23.5029,23.5686,109400.0
2011-05-19 13:10:00,32.3,32.33,32.29,32.32,54900.0,23.5686,23.5905,23.5613,23.5832,54900.0
2011-05-19 13:20:00,32.33,32.34,32.26,32.27,72800.0,23.5905,23.5978,23.5394,23.5467,72800.0
2011-05-19 13:30:00,32.27,32.3,32.27,32.29,48800.0,23.5467,23.5686,23.5467,23.5613,48800.0
2011-05-19 13:40:00,32.29,32.31,32.24,32.31,30400.0,23.5613,23.5759,23.5248,23.5759,30400.0
2011-05-19 13:50:00,32.31,32.34,32.29,32.34,25900.0,23.5759,23.5978,23.5613,23.5978,25900.0
2011-05-19 14:00:00,32.34,32.36,32.33,32.34,47500.0,23.5978,23.6123,23.5905,23.5978,47500.0
2011-05-19 14:10:00,32.34,32.34,32.23,32.24,71900.0,23.5978,23.5978,23.5175,23.5248,71900.0
2011-05-19 14:20:00,32.24,32.27,32.21,32.23,67100.0,23.5248,23.5467,23.5029,23.5175,67100.0
2011-05-19 14:30:00,32.23,32.25,32.2,32.22,67700.0,23.5175,23.5321,23.4956,23.5102,67700.0
2011-05-19 14:40:00,32.22,32.25,32.19,32.23,114400.0,23.5102,23.5321,23.4883,23.5175,114400.0
2011-05-19 14:50:00,32.23,32.26,32.21,32.23,69600.0,23.5175,23.5394,23.5029,23.5175,69600.0
2011-05-19 15:00:00,32.22,32.29,32.22,32.25,63900.0,23.5102,23.5613,23.5102,23.5321,63900.0
2011-05-19 15:10:00,32.25,32.27,32.23,32.27,70500.0,23.5321,23.5467,23.5175,23.5467,70500.0
2011-05-19 15:20:00,32.27,32.3,32.24,32.24,64900.0,23.5467,23.5686,23.5248,23.5248,64900.0
2011-05-19 15:30:00,32.24,32.34,32.24,32.33,150400.0,23.5248,23.5978,23.5248,23.5905,150400.0
2011-05-19 15:40:00,32.34,32.42,32.33,32.41,396100.0,23.5978,23.6561,23.5905,23.6488,396100.0
2011-05-19 15:50:00,32.41,32.45,32.41,32.44,567400.0,23.6488,23.678,23.6488,23.6707,567400.0
2011-05-20 09:30:00,32.32,32.48,32.26,32.41,255800.0,23.5832,23.6999,23.5394,23.6488,255800.0
2011-05-20 09:40:00,32.41,32.44,32.28,32.31,93800.0,23.6488,23.6707,23.554,23.5759,93800.0
2011-05-20 09:50:00,32.31,32.31,32.2,32.25,55100.0,23.5759,23.5759,23.4956,23.5321,55100.0
2011-05-20 10:00:00,32.24,32.32,32.22,32.27,134300.0,23.5248,23.5832,23.5102,23.5467,134300.0
2011-05-20 10:10:00,32.28,32.3,32.22,32.27,103100.0,23.554,23.5686,23.5102,23.5467,103100.0
2011-05-20 10:20:00,32.27,32.31,32.25,32.29,128800.0,23.5467,23.5759,23.5321,23.5613,128800.0
2011-05-20 10:30:00,32.29,32.29,32.22,32.27,68800.0,23.5613,23.5613,23.5102,23.5467,68800.0
2011-05-20 10:40:00,32.27,32.3,32.16,32.2,103300.0,23.5467,23.5686,23.4664,23.4956,103300.0
2011-05-20 10:50:00,32.2,32.23,32.16,32.2,54100.0,23.4956,23.5175,23.4664,23.4956,54100.0
2011-05-20 11:00:00,32.2,32.22,32.16,32.21,75000.0,23.4956,23.5102,23.4664,23.5029,75000.0
2011-05-20 11:10:00,32.21,32.24,32.18,32.21,67200.0,23.5029,23.5248,23.481,23.5029,67200.0
2011-05-20 11:20:00,32.22,32.22,32.18,32.18,27400.0,23.5102,23.5102,23.481,23.481,27400.0
2011-05-20 11:30:00,32.18,32.25,32.18,32.25,135200.0,23.481,23.5321,23.481,23.5321,135200.0
2011-05-20 11:40:00,32.25,32.25,32.2,32.2,45500.0,23.5321,23.5321,23.4956,23.4956,45500.0
2011-05-20 11:50:00,32.19,32.21,32.17,32.18,31600.0,23.4883,23.5029,23.4737,23.481,31600.0
2011-05-20 12:00:00,32.19,32.23,32.16,32.16,51000.0,23.4883,23.5175,23.4664,23.4664,51000.0
2011-05-20 12:10:00,32.16,32.23,32.16,32.22,36500.0,23.4664,23.5175,23.4664,23.5102,36500.0
2011-05-20 12:20:00,32.22,32.28,32.22,32.28,52500.0,23.5102,23.554,23.5102,23.554,52500.0
2011-05-20 12:30:00,32.28,32.32,32.28,32.29,76000.0,23.554,23.5832,23.554,23.5613,76000.0
2011-05-20 12:40:00,32.28,32.3,32.24,32.24,44000.0,23.554,23.5686,23.5248,23.5248,44000.0
2011-05-20 12:50:00,32.24,32.25,32.22,32.23,63000.0,23.5248,23.5321,23.5102,23.5175,63000.0
2011-05-20 13:00:00,32.22,32.25,32.22,32.23,34000.0,23.5102,23.5321,23.5102,23.5175,34000.0
2011-05-20 13:10:00,32.23,32.25,32.2,32.24,41000.0,23.5175,23.5321,23.4956,23.5248,41000.0
2011-05-20 13:20:00,32.24,32.26,32.22,32.23,66800.0,23.5248,23.5394,23.5102,23.5175,66800.0
2011-05-20 13:30:00,32.23,32.25,32.21,32.24,103300.0,23.5175,23.5321,23.5029,23.5248,103300.0
2011-05-20 13:40:00,32.25,32.25,32.2,32.22,41300.0,23.5321,23.5321,23.4956,23.5102,41300.0
2011-05-20 13:50:00,32.21,32.22,32.19,32.19,22200.0,23.5029,23.5102,23.4883,23.4883,22200.0
2011-05-20 14:00:00,32.2,32.21,32.16,32.16,59700.0,23.4956,23.5029,23.4664,23.4664,59700.0
2011-05-20 14:10:00,32.17,32.17,32.14,32.14,32500.0,23.4737,23.4737,23.4518,23.4518,32500.0
2011-05-20 14:20:00,32.14,32.18,32.13,32.16,58400.0,23.4518,23.481,23.4445,23.4664,58400.0
2011-05-20 14:30:00,32.16,32.19,32.13,32.14,44300.0,23.4664,23.4883,23.4445,23.4518,44300.0
2011-05-20 14:40:00,32.14,32.18,32.13,32.15,62300.0,23.4518,23.481,23.4445,23.4591,62300.0
2011-05-20 14:50:00,32.16,32.16,32.07,32.1,61000.0,23.4664,23.4664,23.4007,23.4226,61000.0
2011-05-20 15:00:00,32.1,32.11,32.05,32.06,101200.0,23.4226,23.4299,23.3861,23.3934,101200.0
2011-05-20 15:10:00,32.06,32.09,32.06,32.09,127300.0,23.3934,23.4153,23.3934,23.4153,127300.0
2011-05-20 15:20:00,32.09,32.09,32.05,32.06,101800.0,23.4153,23.4153,23.3861,23.3934,101800.0
2011-05-20 15:30:00,32.06,32.13,32.05,32.06,214200.0,23.3934,23.4445,23.3861,23.3934,214200.0
2011-05-20 15:40:00,32.07,32.09,32.0,32.0,291400.0,23.4007,23.4153,23.3497,23.3497,291400.0
2011-05-20 15:50:00,32.0,32.02,31.96,32.0,718700.0,23.3497,23.3643,23.3205,23.3497,718700.0
2011-05-23 09:30:00,31.6,31.81,31.53,31.76,244500.0,23.0578,23.211,23.0067,23.1745,244500.0
2011-05-23 09:40:00,31.75,31.8,31.67,31.78,160200.0,23.1672,23.2037,23.1089,23.1891,160200.0
2011-05-23 09:50:00,31.78,31.79,31.7,31.79,166300.0,23.1891,23.1964,23.1308,23.1964,166300.0
2011-05-23 10:00:00,31.78,31.82,31.74,31.82,153300.0,23.1891,23.2183,23.1599,23.2183,153300.0
2011-05-23 10:10:00,31.81,31.82,31.71,31.76,115700.0,23.211,23.2183,23.1381,23.1745,115700.0
2011-05-23 10:20:00,31.76,31.8,31.71,31.75,132500.0,23.1745,23.2037,23.1381,23.1672,132500.0
2011-05-23 10:30:00,31.75,31.79,31.73,31.75,128300.0,23.1672,23.1964,23.1526,23.1672,128300.0
2011-05-23 10:40:00,31.74,31.78,31.68,31.71,122300.0,23.1599,23.1891,23.1162,23.1381,122300.0
2011-05-23 10:50:00,31.71,31.8,31.69,31.76,69000.0,23.1381,23.2037,23.1235,23.1745,69000.0
2011-05-23 11:00:00,31.75,31.8,31.73,31.76,51600.0,23.1672,23.2037,23.1526,23.1745,51600.0
2011-05-23 11:10:00,31.76,31.77,31.69,31.72,85400.0,23.1745,23.1818,23.1235,23.1454,85400.0
2011-05-23 11:20:00,31.71,31.77,31.71,31.77,51700.0,23.1381,23.1818,23.1381,23.1818,51700.0
2011-05-23 11:30:00,31.77,31.77,31.67,31.72,95600.0,23.1818,23.1818,23.1089,23.1454,95600.0
2011-05-23 11:40:00,31.73,31.75,31.66,31.69,113300.0,23.1526,23.1672,23.1016,23.1235,113300.0
2011-05-23 11:50:00,31.7,31.71,31.68,31.7,22800.0,23.1308,23.1381,23.1162,23.1308,22800.0
2011-05-23 12:00:00,31.69,31.71,31.65,31.7,53800.0,23.1235,23.1381,23.0943,23.1308,53800.0
2011-05-23 12:10:00,31.7,31.71,31.62,31.66,143600.0,23.1308,23.1381,23.0724,23.1016,143600.0
2011-05-23 12:20:00,31.66,31.68,31.64,31.65,111300.0,23.1016,23.1162,23.087,23.0943,111300.0
2011-05-23 12:30:00,31.65,31.67,31.63,31.64,100900.0,23.0943,23.1089,23.0797,23.087,100900.0
2011-05-23 12:40:00,31.64,31.65,31.61,31.62,53400.0,23.087,23.0943,23.0651,23.0724,53400.0
2011-05-23 12:50:00,31.63,31.68,31.62,31.68,73000.0,23.0797,23.1162,23.0724,23.1162,73000.0
2011-05-23 13:00:00,31.68,31.68,31.64,31.68,45600.0,23.1162,23.1162,23.087,23.1162,45600.0
2011-05-23 13:10:00,31.68,31.69,31.65,31.67,31600.0,23.1162,23.1235,23.0943,23.1089,31600.0
2011-05-23 13:20:00,31.66,31.67,31.61,31.62,42800.0,23.1016,23.1089,23.0651,23.0724,42800.0
2011-05-23 13:30:00,31.61,31.65,31.61,31.62,139500.0,23.0651,23.0943,23.0651,23.0724,139500.0
2011-05-23 13:40:00,31.61,31.63,31.59,31.59,39100.0,23.0651,23.0797,23.0505,23.0505,39100.0
2011-05-23 13:50:00,31.6,31.62,31.54,31.61,65300.0,23.0578,23.0724,23.014,23.0651,65300.0
2011-05-23 14:00:00,31.61,31.61,31.57,31.6,152600.0,23.0651,23.0651,23.0359,23.0578,152600.0
2011-05-23 14:10:00,31.6,31.66,31.59,31.61,98100.0,23.0578,23.1016,23.0505,23.0651,98100.0
2011-05-23 14:20:00,31.62,31.64,31.59,31.59,42700.0,23.0724,23.087,23.0505,23.0505,42700.0
2011-05-23 14:30:00,31.59,31.68,31.58,31.65,88500.0,23.0505,23.1162,23.0432,23.0943,88500.0
2011-05-23 14:40:00,31.64,31.64,31.59,31.61,65100.0,23.087,23.087,23.0505,23.0651,65100.0
2011-05-23 14:50:00,31.61,31.61,31.59,31.61,89800.0,23.0651,23.0651,23.0505,23.0651,89800.0
2011-05-23 15:00:00,31.61,31.64,31.6,31.6,118600.0,23.0651,23.087,23.0578,23.0578,118600.0
2011-05-23 15:10:00,31.61,31.61,31.54,31.56,295500.0,23.0651,23.0651,23.014,23.0286,295500.0
2011-05-23 15:20:00,31.57,31.58,31.51,31.52,162600.0,23.0359,23.0432,22.9921,22.9994,162600.0
2011-05-23 15:30:00,31.53,31.53,31.46,31.46,212200.0,23.0067,23.0067,22.9556,22.9556,212200.0
2011-05-23 15:40:00,31.46,31.47,31.4,31.41,310100.0,22.9556,22.9629,22.9119,22.9192,310100.0
2011-05-23 15:50:00,31.42,31.47,31.38,31.42,504000.0,22.9264,22.9629,22.8973,22.9264,504000.0
2011-05-24 09:30:00,31.41,31.62,31.41,31.42,103300.0,22.9192,23.0724,22.9192,22.9264,103300.0
2011-05-24 09:40:00,31.42,31.42,31.31,31.31,70300.0,22.9264,22.9264,22.8462,22.8462,70300.0
2011-05-24 09:50:00,31.31,31.45,31.31,31.44,50500.0,22.8462,22.9483,22.8462,22.941,50500.0
2011-05-24 10:00:00,31.45,31.5,31.41,31.46,50400.0,22.9483,22.9848,22.9192,22.9556,50400.0
2011-05-24 10:10:00,31.46,31.55,31.46,31.5,50900.0,22.9556,23.0213,22.9556,22.9848,50900.0
2011-05-24 10:20:00,31.5,31.55,31.47,31.47,68700.0,22.9848,23.0213,22.9629,22.9629,68700.0
2011-05-24 10:30:00,31.47,31.48,31.37,31.38,85000.0,22.9629,22.9702,22.89,22.8973,85000.0
2011-05-24 10:40:00,31.38,31.41,31.35,31.38,56400.0,22.8973,22.9192,22.8754,22.8973,56400.0
2011-05-24 10:50:00,31.38,31.38,31.32,31.32,75500.0,22.8973,22.8973,22.8535,22.8535,75500.0
2011-05-24 11:00:00,31.33,31.38,31.32,31.37,73000.0,22.8608,22.8973,22.8535,22.89,73000.0
2011-05-24 11:10:00,31.36,31.41,31.35,31.41,70800.0,22.8827,22.9192,22.8754,22.9192,70800.0
2011-05-24 11:20:00,31.41,31.41,31.36,31.37,47200.0,22.9192,22.9192,22.8827,22.89,47200.0
2011-05-24 11:30:00,31.37,31.42,31.35,31.35,47600.0,22.89,22.9264,22.8754,22.8754,47600.0
2011-05-24 11:40:00,31.35,31.35,31.28,31.3,72200.0,22.8754,22.8754,22.8243,22.8389,72200.0
2011-05-24 11:50:00,31.3,31.32,31.29,31.31,40400.0,22.8389,22.8535,22.8316,22.8462,40400.0
2011-05-24 12:00:00,31.31,31.32,31.28,31.31,51300.0,22.8462,22.8535,22.8243,22.8462,51300.0
2011-05-24 12:10:00,31.31,31.39,31.31,31.32,175600.0,22.8462,22.9046,22.8462,22.8535,175600.0
2011-05-24 12:20:00,31.31,31.32,31.28,31.32,49900.0,22.8462,22.8535,22.8243,22.8535,49900.0
2011-05-24 12:30:00,31.32,31.33,31.3,31.32,31500.0,22.8535,22.8608,22.8389,22.8535,31500.0
2011-05-24 12:40:00,31.31,31.31,31.28,31.29,55900.0,22.8462,22.8462,22.8243,22.8316,55900.0
2011-05-24 12:50:00,31.28,31.3,31.28,31.3,40500.0,22.8243,22.8389,22.8243,22.8389,40500.0
2011-05-24 13:00:00,31.3,31.31,31.28,31.29,35200.0,22.8389,22.8462,22.8243,22.8316,35200.0
2011-05-24 13:10:00,31.29,31.3,31.22,31.23,55400.0,22.8316,22.8389,22.7805,22.7878,55400.0
2011-05-24 13:20:00,31.23,31.27,31.21,31.26,61000.0,22.7878,22.817,22.7732,22.8097,61000.0
2011-05-24 13:30:00,31.26,31.27,31.24,31.27,48700.0,22.8097,22.817,22.7951,22.817,48700.0
2011-05-24 13:40:00,31.26,31.27,31.25,31.26,48600.0,22.8097,22.817,22.8024,22.8097,48600.0
2011-05-24 13:50:00,31.26,31.27,31.25,31.26,46600.0,22.8097,22.817,22.8024,22.8097,46600.0
2011-05-24 14:00:00,31.26,31.27,31.25,31.26,36300.0,22.8097,22.817,22.8024,22.8097,36300.0
2011-05-24 14:10:00,31.26,31.27,31.23,31.25,58300.0,22.8097,22.817,22.7878,22.8024,58300.0
2011-05-24 14:20:00,31.24,31.31,31.23,31.28,72000.0,22.7951,22.8462,22.7878,22.8243,72000.0
2011-05-24 14:30:00,31.27,31.28,31.24,31.24,28400.0,22.817,22.8243,22.7951,22.7951,28400.0
2011-05-24 14:40:00,31.24,31.25,31.22,31.24,58100.0,22.7951,22.8024,22.7805,22.7951,58100.0
2011-05-24 14:50:00,31.24,31.25,31.2,31.21,50700.0,22.7951,22.8024,22.7659,22.7732,50700.0
2011-05-24 15:00:00,31.21,31.32,31.21,31.32,57000.0,22.7732,22.8535,22.7732,22.8535,57000.0
2011-05-24 15:10:00,31.31,31.32,31.27,31.27,46900.0,22.8462,22.8535,22.817,22.817,46900.0
2011-05-24 15:20:00,31.27,31.29,31.23,31.26,120100.0,22.817,22.8316,22.7878,22.8097,120100.0
2011-05-24 15:30:00,31.25,31.29,31.22,31.25,107400.0,22.8024,22.8316,22.7805,22.8024,107400.0
2011-05-24 15:40:00,31.26,31.27,31.24,31.25,106500.0,22.8097,22.817,22.7951,22.8024,106500.0
2011-05-24 15:50:00,31.26,31.26,31.2,31.23,373300.0,22.8097,22.8097,22.7659,22.7878,373300.0
2011-05-25 09:30:00,31.16,31.26,31.03,31.11,129800.0,22.7367,22.8097,22.6419,22.7002,129800.0
2011-05-25 09:40:00,31.12,31.17,31.01,31.1,64300.0,22.7075,22.744,22.6273,22.693,64300.0
2011-05-25 09:50:00,31.1,31.12,31.08,31.1,75100.0,22.693,22.7075,22.6784,22.693,75100.0
2011-05-25 10:00:00,31.1,31.1,31.01,31.05,73500.0,22.693,22.693,22.6273,22.6565,73500.0
2011-05-25 10:10:00,31.04,31.05,30.92,30.92,114600.0,22.6492,22.6565,22.5616,22.5616,114600.0
2011-05-25 10:20:00,30.91,31.05,30.86,31.04,111200.0,22.5543,22.6565,22.5178,22.6492,111200.0
2011-05-25 10:30:00,31.04,31.12,31.02,31.12,91300.0,22.6492,22.7075,22.6346,22.7075,91300.0
2011-05-25 10:40:00,31.12,31.15,31.08,31.1,49800.0,22.7075,22.7294,22.6784,22.693,49800.0
2011-05-25 10:50:00,31.1,31.21,31.08,31.18,123000.0,22.693,22.7732,22.6784,22.7513,123000.0
2011-05-25 11:00:00,31.17,31.23,31.16,31.17,61700.0,22.744,22.7878,22.7367,22.744,61700.0
2011-05-25 11:10:00,31.16,31.26,31.16,31.25,115000.0,22.7367,22.8097,22.7367,22.8024,115000.0
2011-05-25 11:20:00,31.25,31.32,31.25,31.27,66300.0,22.8024,22.8535,22.8024,22.817,66300.0
2011-05-25 11:30:00,31.26,31.34,31.24,31.33,84300.0,22.8097,22.8681,22.7951,22.8608,84300.0
2011-05-25 11:40:00,31.32,31.35,31.31,31.31,60600.0,22.8535,22.8754,22.8462,22.8462,60600.0
2011-05-25 11:50:00,31.3,31.31,31.26,31.27,67400.0,22.8389,22.8462,22.8097,22.817,67400.0
2011-05-25 12:00:00,31.26,31.29,31.24,31.25,38100.0,22.8097,22.8316,22.7951,22.8024,38100.0
2011-05-25 12:10:00,31.24,31.28,31.24,31.24,31100.0,22.7951,22.8243,22.7951,22.7951,31100.0
2011-05-25 12:20:00,31.23,31.28,31.23,31.24,49200.0,22.7878,22.8243,22.7878,22.7951,49200.0
2011-05-25 12:30:00,31.25,31.26,31.22,31.25,46800.0,22.8024,22.8097,22.7805,22.8024,46800.0
2011-05-25 12:40:00,31.24,31.25,31.19,31.2,47800.0,22.7951,22.8024,22.7586,22.7659,47800.0
2011-05-25 12:50:00,31.19,31.26,31.19,31.26,66600.0,22.7586,22.8097,22.7586,22.8097,66600.0
2011-05-25 13:00:00,31.25,31.29,31.23,31.29,46800.0,22.8024,22.8316,22.7878,22.8316,46800.0
2011-05-25 13:10:00,31.28,31.29,31.24,31.27,217500.0,22.8243,22.8316,22.7951,22.817,217500.0
2011-05-25 13:20:00,31.28,31.28,31.17,31.17,40600.0,22.8243,22.8243,22.744,22.744,40600.0
2011-05-25 13:30:00,31.16,31.21,31.16,31.21,46600.0,22.7367,22.7732,22.7367,22.7732,46600.0
2011-05-25 13:40:00,31.21,31.25,31.18,31.22,62300.0,22.7732,22.8024,22.7513,22.7805,62300.0
2011-05-25 13:50:00,31.22,31.24,31.16,31.24,154600.0,22.7805,22.7951,22.7367,22.7951,154600.0
2011-05-25 14:00:00,31.23,31.24,31.18,31.21,83200.0,22.7878,22.7951,22.7513,22.7732,83200.0
2011-05-25 14:10:00,31.21,31.24,31.21,31.23,30600.0,22.7732,22.7951,22.7732,22.7878,30600.0
2011-05-25 14:20:00,31.23,31.25,31.2,31.24,71400.0,22.7878,22.8024,22.7659,22.7951,71400.0
2011-05-25 14:30:00,31.23,31.26,31.21,31.26,114900.0,22.7878,22.8097,22.7732,22.8097,114900.0
2011-05-25 14:40:00,31.26,31.28,31.25,31.27,67100.0,22.8097,22.8243,22.8024,22.817,67100.0
2011-05-25 14:50:00,31.28,31.34,31.28,31.31,71500.0,22.8243,22.8681,22.8243,22.8462,71500.0
2011-05-25 15:00:00,31.3,31.46,31.3,31.46,185600.0,22.8389,22.9556,22.8389,22.9556,185600.0
2011-05-25 15:10:00,31.45,31.48,31.4,31.41,105700.0,22.9483,22.9702,22.9119,22.9192,105700.0
2011-05-25 15:20:00,31.41,31.41,31.38,31.41,69700.0,22.9192,22.9192,22.8973,22.9192,69700.0
2011-05-25 15:30:00,31.41,31.41,31.35,31.35,87700.0,22.9192,22.9192,22.8754,22.8754,87700.0
2011-05-25 15:40:00,31.35,31.39,31.27,31.27,243200.0,22.8754,22.9046,22.817,22.817,243200.0
2011-05-25 15:50:00,31.27,31.29,31.24,31.24,237300.0,22.817,22.8316,22.7951,22.7951,237300.0
2011-05-26 09:30:00,30.96,31.14,30.88,31.11,104700.0,22.7431,22.8753,22.6843,22.8533,104700.0
2011-05-26 09:40:00,31.1,31.14,31.08,31.1,39600.0,22.8459,22.8753,22.8312,22.8459,39600.0
2011-05-26 09:50:00,31.1,31.1,30.97,30.98,113400.0,22.8459,22.8459,22.7504,22.7578,113400.0
2011-05-26 10:00:00,30.98,31.01,30.93,30.94,65500.0,22.7578,22.7798,22.7211,22.7284,65500.0
2011-05-26 10:10:00,30.93,31.06,30.88,31.05,84500.0,22.7211,22.8166,22.6843,22.8092,84500.0
2011-05-26 10:20:00,31.04,31.05,30.95,30.95,140500.0,22.8019,22.8092,22.7357,22.7357,140500.0
2011-05-26 10:30:00,30.95,31.08,30.93,31.08,169600.0,22.7357,22.8312,22.7211,22.8312,169600.0
2011-05-26 10:40:00,31.07,31.1,31.0,31.04,105500.0,22.8239,22.8459,22.7725,22.8019,105500.0
2011-05-26 10:50:00,31.04,31.07,31.0,31.03,162000.0,22.8019,22.8239,22.7725,22.7945,162000.0
2011-05-26 11:00:00,31.03,31.07,30.99,31.06,118600.0,22.7945,22.8239,22.7651,22.8166,118600.0
2011-05-26 11:10:00,31.06,31.06,30.98,31.02,48700.0,22.8166,22.8166,22.7578,22.7872,48700.0
2011-05-26 11:20:00,31.01,31.02,30.97,30.99,64100.0,22.7798,22.7872,22.7504,22.7651,64100.0
2011-05-26 11:30:00,30.99,31.01,30.98,30.99,70600.0,22.7651,22.7798,22.7578,22.7651,70600.0
2011-05-26 11:40:00,31.0,31.03,30.99,31.01,40600.0,22.7725,22.7945,22.7651,22.7798,40600.0
2011-05-26 11:50:00,31.0,31.05,31.0,31.03,45100.0,22.7725,22.8092,22.7725,22.7945,45100.0
2011-05-26 12:00:00,31.03,31.03,31.02,31.03,24600.0,22.7945,22.7945,22.7872,22.7945,24600.0
2011-05-26 12:10:00,31.02,31.09,31.02,31.08,47200.0,22.7872,22.8386,22.7872,22.8312,47200.0
2011-05-26 12:20:00,31.08,31.1,31.08,31.1,17700.0,22.8312,22.8459,22.8312,22.8459,17700.0
2011-05-26 12:30:00,31.1,31.14,31.1,31.14,50400.0,22.8459,22.8753,22.8459,22.8753,50400.0
2011-05-26 12:40:00,31.14,31.19,31.13,31.19,63900.0,22.8753,22.9121,22.868,22.9121,63900.0
2011-05-26 12:50:00,31.19,31.21,31.18,31.21,23800.0,22.9121,22.9267,22.9047,22.9267,23800.0
2011-05-26 13:00:00,31.21,31.23,31.2,31.23,55900.0,22.9267,22.9414,22.9194,22.9414,55900.0
2011-05-26 13:10:00,31.22,31.28,31.2,31.27,44500.0,22.9341,22.9782,22.9194,22.9708,44500.0
2011-05-26 13:20:00,31.28,31.31,31.27,31.27,52600.0,22.9782,23.0002,22.9708,22.9708,52600.0
2011-05-26 13:30:00,31.27,31.28,31.23,31.24,167200.0,22.9708,22.9782,22.9414,22.9488,167200.0
2011-05-26 13:40:00,31.24,31.26,31.22,31.23,86700.0,22.9488,22.9635,22.9341,22.9414,86700.0
2011-05-26 13:50:00,31.22,31.25,31.19,31.2,180800.0,22.9341,22.9561,22.9121,22.9194,180800.0
2011-05-26 14:00:00,31.2,31.25,31.19,31.25,176300.0,22.9194,22.9561,22.9121,22.9561,176300.0
2011-05-26 14:10:00,31.24,31.25,31.18,31.18,135100.0,22.9488,22.9561,22.9047,22.9047,135100.0
2011-05-26 14:20:00,31.19,31.21,31.17,31.2,76500.0,22.9121,22.9267,22.8974,22.9194,76500.0
2011-05-26 14:30:00,31.21,31.29,31.2,31.24,93700.0,22.9267,22.9855,22.9194,22.9488,93700.0
2011-05-26 14:40:00,31.25,31.26,31.19,31.2,173400.0,22.9561,22.9635,22.9121,22.9194,173400.0
2011-05-26 14:50:00,31.21,31.22,31.18,31.19,64500.0,22.9267,22.9341,22.9047,22.9121,64500.0
2011-05-26 15:00:00,31.19,31.21,31.14,31.14,79800.0,22.9121,22.9267,22.8753,22.8753,79800.0
2011-05-26 15:10:00,31.14,31.15,31.09,31.11,90400.0,22.8753,22.8827,22.8386,22.8533,90400.0
2011-05-26 15:20:00,31.11,31.18,31.1,31.15,76900.0,22.8533,22.9047,22.8459,22.8827,76900.0
2011-05-26 15:30:00,31.15,31.18,31.12,31.18,133900.0,22.8827,22.9047,22.8606,22.9047,133900.0
2011-05-26 15:40:00,31.19,31.2,31.11,31.13,142400.0,22.9121,22.9194,22.8533,22.868,142400.0
2011-05-26 15:50:00,31.13,31.16,31.12,31.13,310900.0,22.868,22.89,22.8606,22.868,310900.0
2011-05-27 09:30:00,31.18,31.29,31.16,31.2,139000.0,22.9047,22.9855,22.89,22.9194,139000.0
2011-05-27 09:40:00,31.2,31.2,31.08,31.13,93100.0,22.9194,22.9194,22.8312,22.868,93100.0
2011-05-27 09:50:00,31.13,31.18,31.09,31.17,63400.0,22.868,22.9047,22.8386,22.8974,63400.0
2011-05-27 10:00:00,31.16,31.17,31.05,31.11,89100.0,22.89,22.8974,22.8092,22.8533,89100.0
2011-05-27 10:10:00,31.1,31.17,31.07,31.15,54700.0,22.8459,22.8974,22.8239,22.8827,54700.0
2011-05-27 10:20:00,31.16,31.16,31.08,31.14,59500.0,22.89,22.89,22.8312,22.8753,59500.0
2011-05-27 10:30:00,31.15,31.17,31.12,31.16,60200.0,22.8827,22.8974,22.8606,22.89,60200.0
2011-05-27 10:40:00,31.16,31.2,31.16,31.18,38400.0,22.89,22.9194,22.89,22.9047,38400.0
2011-05-27 10:50:00,31.17,31.21,31.17,31.21,50300.0,22.8974,22.9267,22.8974,22.9267,50300.0
2011-05-27 11:00:00,31.2,31.26,31.19,31.22,99200.0,22.9194,22.9635,22.9121,22.9341,99200.0
2011-05-27 11:10:00,31.23,31.27,31.23,31.24,172000.0,22.9414,22.9708,22.9414,22.9488,172000.0
2011-05-27 11:20:00,31.25,31.26,31.16,31.17,127800.0,22.9561,22.9635,22.89,22.8974,127800.0
2011-05-27 11:30:00,31.17,31.18,31.13,31.17,49400.0,22.8974,22.9047,22.868,22.8974,49400.0
2011-05-27 11:40:00,31.18,31.23,31.17,31.2,23500.0,22.9047,22.9414,22.8974,22.9194,23500.0
2011-05-27 11:50:00,31.2,31.25,31.19,31.25,46400.0,22.9194,22.9561,22.9121,22.9561,46400.0
2011-05-27 12:00:00,31.24,31.25,31.17,31.17,61700.0,22.9488,22.9561,22.8974,22.8974,61700.0
2011-05-27 12:10:00,31.17,31.19,31.16,31.18,37100.0,22.8974,22.9121,22.89,22.9047,37100.0
2011-05-27 12:20:00,31.19,31.19,31.17,31.18,13800.0,22.9121,22.9121,22.8974,22.9047,13800.0
2011-05-27 12:30:00,31.18,31.26,31.17,31.24,66700.0,22.9047,22.9635,22.8974,22.9488,66700.0
2011-05-27 12:40:00,31.24,31.25,31.2,31.23,52200.0,22.9488,22.9561,22.9194,22.9414,52200.0
2011-05-27 12:50:00,31.23,31.23,31.17,31.17,20700.0,22.9414,22.9414,22.8974,22.8974,20700.0
2011-05-27 13:00:00,31.17,31.22,31.16,31.21,28100.0,22.8974,22.9341,22.89,22.9267,28100.0
2011-05-27 13:10:00,31.22,31.22,31.16,31.17,37200.0,22.9341,22.9341,22.89,22.8974,37200.0
2011-05-27 13:20:00,31.18,31.21,31.17,31.2,37600.0,22.9047,22.9267,22.8974,22.9194,37600.0
2011-05-27 13:30:00,31.2,31.24,31.18,31.24,66800.0,22.9194,22.9488,22.9047,22.9488,66800.0
2011-05-27 13:40:00,31.24,31.32,31.24,31.32,221900.0,22.9488,23.0076,22.9488,23.0076,221900.0
2011-05-27 13:50:00,31.32,31.32,31.27,31.27,87300.0,23.0076,23.0076,22.9708,22.9708,87300.0
2011-05-27 14:00:00,31.27,31.28,31.21,31.23,274200.0,22.9708,22.9782,22.9267,22.9414,274200.0
2011-05-27 14:10:00,31.23,31.26,31.22,31.25,40800.0,22.9414,22.9635,22.9341,22.9561,40800.0
2011-05-27 14:20:00,31.25,31.25,31.23,31.23,45300.0,22.9561,22.9561,22.9414,22.9414,45300.0
2011-05-27 14:30:00,31.24,31.26,31.23,31.26,39500.0,22.9488,22.9635,22.9414,22.9635,39500.0
2011-05-27 14:40:00,31.26,31.27,31.19,31.2,111700.0,22.9635,22.9708,22.9121,22.9194,111700.0
2011-05-27 14:50:00,31.19,31.22,31.16,31.17,73600.0,22.9121,22.9341,22.89,22.8974,73600.0
2011-05-27 15:00:00,31.17,31.19,31.14,31.18,50800.0,22.8974,22.9121,22.8753,22.9047,50800.0
2011-05-27 15:10:00,31.18,31.23,31.18,31.21,56900.0,22.9047,22.9414,22.9047,22.9267,56900.0
2011-05-27 15:20:00,31.2,31.23,31.2,31.22,50100.0,22.9194,22.9414,22.9194,22.9341,50100.0
2011-05-27 15:30:00,31.22,31.26,31.2,31.23,67700.0,22.9341,22.9635,22.9194,22.9414,67700.0
2011-05-27 15:40:00,31.23,31.26,31.19,31.25,166500.0,22.9414,22.9635,22.9121,22.9561,166500.0
2011-05-27 15:50:00,31.26,31.26,31.2,31.24,218400.0,22.9635,22.9635,22.9194,22.9488,218400.0
2011-05-31 09:30:00,31.39,31.53,31.32,31.45,136900.0,23.059,23.1618,23.0076,23.103,136900.0
2011-05-31 09:40:00,31.45,31.52,31.43,31.5,185300.0,23.103,23.1545,23.0884,23.1398,185300.0
2011-05-31 09:50:00,31.49,31.51,31.37,31.42,349900.0,23.1324,23.1471,23.0443,23.081,349900.0
2011-05-31 10:00:00,31.41,31.45,31.39,31.42,87500.0,23.0737,23.103,23.059,23.081,87500.0
2011-05-31 10:10:00,31.42,31.47,31.39,31.44,50000.0,23.081,23.1177,23.059,23.0957,50000.0
2011-05-31 10:20:00,31.44,31.44,31.36,31.41,91600.0,23.0957,23.0957,23.0369,23.0737,91600.0
2011-05-31 10:30:00,31.42,31.43,31.36,31.36,42400.0,23.081,23.0884,23.0369,23.0369,42400.0
2011-05-31 10:40:00,31.37,31.38,31.35,31.35,41600.0,23.0443,23.0516,23.0296,23.0296,41600.0
2011-05-31 10:50:00,31.35,31.43,31.34,31.39,71000.0,23.0296,23.0884,23.0222,23.059,71000.0
2011-05-31 11:00:00,31.39,31.4,31.33,31.37,51000.0,23.059,23.0663,23.0149,23.0443,51000.0
2011-05-31 11:10:00,31.37,31.4,31.36,31.39,34700.0,23.0443,23.0663,23.0369,23.059,34700.0
2011-05-31 11:20:00,31.4,31.4,31.37,31.38,70800.0,23.0663,23.0663,23.0443,23.0516,70800.0
2011-05-31 11:30:00,31.37,31.41,31.36,31.36,42400.0,23.0443,23.0737,23.0369,23.0369,42400.0
2011-05-31 11:40:00,31.36,31.37,31.33,31.34,38400.0,23.0369,23.0443,23.0149,23.0222,38400.0
2011-05-31 11:50:00,31.34,31.35,31.28,31.28,33700.0,23.0222,23.0296,22.9782,22.9782,33700.0
2011-05-31 12:00:00,31.28,31.3,31.26,31.3,55300.0,22.9782,22.9929,22.9635,22.9929,55300.0
2011-05-31 12:10:00,31.3,31.31,31.28,31.3,41300.0,22.9929,23.0002,22.9782,22.9929,41300.0
2011-05-31 12:20:00,31.3,31.33,31.28,31.31,39100.0,22.9929,23.0149,22.9782,23.0002,39100.0
2011-05-31 12:30:00,31.31,31.31,31.26,31.26,37600.0,23.0002,23.0002,22.9635,22.9635,37600.0
2011-05-31 12:40:00,31.27,31.3,31.25,31.28,45100.0,22.9708,22.9929,22.9561,22.9782,45100.0
2011-05-31 12:50:00,31.29,31.3,31.26,31.26,29700.0,22.9855,22.9929,22.9635,22.9635,29700.0
2011-05-31 13:00:00,31.27,31.31,31.26,31.28,34800.0,22.9708,23.0002,22.9635,22.9782,34800.0
2011-05-31 13:10:00,31.29,31.3,31.26,31.3,32600.0,22.9855,22.9929,22.9635,22.9929,32600.0
2011-05-31 13:20:00,31.29,31.33,31.29,31.29,39500.0,22.9855,23.0149,22.9855,22.9855,39500.0
2011-05-31 13:30:00,31.3,31.33,31.29,31.3,31400.0,22.9929,23.0149,22.9855,22.9929,31400.0
2011-05-31 13:40:00,31.3,31.35,31.3,31.34,44300.0,22.9929,23.0296,22.9929,23.0222,44300.0
2011-05-31 13:50:00,31.34,31.42,31.34,31.42,96800.0,23.0222,23.081,23.0222,23.081,96800.0
2011-05-31 14:00:00,31.41,31.42,31.39,31.4,47900.0,23.0737,23.081,23.059,23.0663,47900.0
2011-05-31 14:10:00,31.41,31.43,31.39,31.4,135000.0,23.0737,23.0884,23.059,23.0663,135000.0
2011-05-31 14:20:00,31.4,31.43,31.36,31.37,97100.0,23.0663,23.0884,23.0369,23.0443,97100.0
2011-05-31 14:30:00,31.37,31.38,31.34,31.37,42100.0,23.0443,23.0516,23.0222,23.0443,42100.0
2011-05-31 14:40:00,31.37,31.4,31.34,31.34,162800.0,23.0443,23.0663,23.0222,23.0222,162800.0
2011-05-31 14:50:00,31.35,31.4,31.35,31.39,66100.0,23.0296,23.0663,23.0296,23.059,66100.0
2011-05-31 15:00:00,31.39,31.4,31.36,31.36,63000.0,23.059,23.0663,23.0369,23.0369,63000.0
2011-05-31 15:10:00,31.36,31.37,31.34,31.37,85200.0,23.0369,23.0443,23.0222,23.0443,85200.0
2011-05-31 15:20:00,31.38,31.4,31.28,31.28,331700.0,23.0516,23.0663,22.9782,22.9782,331700.0
2011-05-31 15:30:00,31.28,31.3,31.21,31.26,281400.0,22.9782,22.9929,22.9267,22.9635,281400.0
2011-05-31 15:40:00,31.27,31.39,31.26,31.37,133600.0,22.9708,23.059,22.9635,23.0443,133600.0
2011-05-31 15:50:00,31.38,31.39,31.36,31.38,330800.0,23.0516,23.059,23.0369,23.0516,330800.0
2011-06-01 09:30:00,31.23,31.24,31.01,31.06,165700.0,22.9414,22.9488,22.7798,22.8166,165700.0
2011-06-01 09:40:00,31.07,31.09,30.95,30.95,305000.0,22.8239,22.8386,22.7357,22.7357,305000.0
2011-06-01 09:50:00,30.95,31.02,30.91,31.02,346500.0,22.7357,22.7872,22.7064,22.7872,346500.0
2011-06-01 10:00:00,31.01,31.02,30.92,30.93,185500.0,22.7798,22.7872,22.7137,22.7211,185500.0
2011-06-01 10:10:00,30.93,30.96,30.86,30.91,143100.0,22.7211,22.7431,22.6696,22.7064,143100.0
2011-06-01 10:20:00,30.9,30.91,30.84,30.86,206200.0,22.699,22.7064,22.6549,22.6696,206200.0
2011-06-01 10:30:00,30.85,30.88,30.83,30.86,120300.0,22.6623,22.6843,22.6476,22.6696,120300.0
2011-06-01 10:40:00,30.86,30.87,30.76,30.77,133600.0,22.6696,22.677,22.5962,22.6035,133600.0
2011-06-01 10:50:00,30.78,30.83,30.74,30.83,162900.0,22.6109,22.6476,22.5815,22.6476,162900.0
2011-06-01 11:00:00,30.83,30.88,30.81,30.88,186200.0,22.6476,22.6843,22.6329,22.6843,186200.0
2011-06-01 11:10:00,30.88,30.91,30.81,30.81,69800.0,22.6843,22.7064,22.6329,22.6329,69800.0
2011-06-01 11:20:00,30.82,30.91,30.81,30.89,61700.0,22.6403,22.7064,22.6329,22.6917,61700.0
2011-06-01 11:30:00,30.89,30.9,30.8,30.84,48100.0,22.6917,22.699,22.6256,22.6549,48100.0
2011-06-01 11:40:00,30.83,30.87,30.81,30.83,47600.0,22.6476,22.677,22.6329,22.6476,47600.0
2011-06-01 11:50:00,30.84,30.85,30.8,30.84,44600.0,22.6549,22.6623,22.6256,22.6549,44600.0
2011-06-01 12:00:00,30.85,30.88,30.76,30.79,167600.0,22.6623,22.6843,22.5962,22.6182,167600.0
2011-06-01 12:10:00,30.79,30.8,30.73,30.77,88500.0,22.6182,22.6256,22.5741,22.6035,88500.0
2011-06-01 12:20:00,30.77,30.81,30.74,30.8,49800.0,22.6035,22.6329,22.5815,22.6256,49800.0
2011-06-01 12:30:00,30.79,30.83,30.78,30.79,35400.0,22.6182,22.6476,22.6109,22.6182,35400.0
2011-06-01 12:40:00,30.8,30.8,30.74,30.8,50300.0,22.6256,22.6256,22.5815,22.6256,50300.0
2011-06-01 12:50:00,30.79,30.8,30.73,30.75,45600.0,22.6182,22.6256,22.5741,22.5888,45600.0
2011-06-01 13:00:00,30.76,30.79,30.74,30.76,54800.0,22.5962,22.6182,22.5815,22.5962,54800.0
2011-06-01 13:10:00,30.75,30.77,30.71,30.77,64600.0,22.5888,22.6035,22.5594,22.6035,64600.0
2011-06-01 13:20:00,30.77,30.77,30.65,30.72,107900.0,22.6035,22.6035,22.5154,22.5668,107900.0
2011-06-01 13:30:00,30.72,30.78,30.7,30.75,55300.0,22.5668,22.6109,22.5521,22.5888,55300.0
2011-06-01 13:40:00,30.75,30.75,30.71,30.74,25400.0,22.5888,22.5888,22.5594,22.5815,25400.0
2011-06-01 13:50:00,30.73,30.74,30.67,30.69,49600.0,22.5741,22.5815,22.5301,22.5448,49600.0
2011-06-01 14:00:00,30.68,30.71,30.67,30.68,58500.0,22.5374,22.5594,22.5301,22.5374,58500.0
2011-06-01 14:10:00,30.67,30.72,30.64,30.72,80500.0,22.5301,22.5668,22.508,22.5668,80500.0
2011-06-01 14:20:00,30.72,30.72,30.69,30.7,32900.0,22.5668,22.5668,22.5448,22.5521,32900.0
2011-06-01 14:30:00,30.7,30.7,30.64,30.66,105200.0,22.5521,22.5521,22.508,22.5227,105200.0
2011-06-01 14:40:00,30.67,30.67,30.62,30.65,94700.0,22.5301,22.5301,22.4933,22.5154,94700.0
2011-06-01 14:50:00,30.66,30.69,30.63,30.69,78600.0,22.5227,22.5448,22.5007,22.5448,78600.0
2011-06-01 15:00:00,30.69,30.72,30.66,30.69,55300.0,22.5448,22.5668,22.5227,22.5448,55300.0
2011-06-01 15:10:00,30.69,30.71,30.64,30.66,93800.0,22.5448,22.5594,22.508,22.5227,93800.0
2011-06-01 15:20:00,30.67,30.67,30.62,30.65,117300.0,22.5301,22.5301,22.4933,22.5154,117300.0
2011-06-01 15:30:00,30.65,30.67,30.61,30.61,163500.0,22.5154,22.5301,22.486,22.486,163500.0
2011-06-01 15:40:00,30.61,30.63,30.41,30.41,697700.0,22.486,22.5007,22.3391,22.3391,697700.0
2011-06-01 15:50:00,30.41,30.45,30.37,30.42,596000.0,22.3391,22.3685,22.3097,22.3464,596000.0
2011-06-02 09:30:00,30.54,30.89,30.45,30.86,313000.0,22.4346,22.6917,22.3685,22.6696,313000.0
2011-06-02 09:40:00,30.85,30.86,30.7,30.78,383400.0,22.6623,22.6696,22.5521,22.6109,383400.0
2011-06-02 09:50:00,30.77,30.89,30.75,30.88,223700.0,22.6035,22.6917,22.5888,22.6843,223700.0
2011-06-02 10:00:00,30.88,30.95,30.87,30.87,247400.0,22.6843,22.7357,22.677,22.677,247400.0
2011-06-02 10:10:00,30.88,30.94,30.87,30.88,120600.0,22.6843,22.7284,22.677,22.6843,120600.0
2011-06-02 10:20:00,30.88,30.96,30.85,30.95,98800.0,22.6843,22.7431,22.6623,22.7357,98800.0
2011-06-02 10:30:00,30.95,31.01,30.92,30.97,284600.0,22.7357,22.7798,22.7137,22.7504,284600.0
2011-06-02 10:40:00,30.97,31.04,30.93,31.02,139600.0,22.7504,22.8019,22.7211,22.7872,139600.0
2011-06-02 10:50:00,31.02,31.03,30.98,30.99,71100.0,22.7872,22.7945,22.7578,22.7651,71100.0
2011-06-02 11:00:00,30.99,31.0,30.96,30.99,87500.0,22.7651,22.7725,22.7431,22.7651,87500.0
2011-06-02 11:10:00,30.99,30.99,30.91,30.93,63200.0,22.7651,22.7651,22.7064,22.7211,63200.0
2011-06-02 11:20:00,30.94,30.94,30.85,30.86,81700.0,22.7284,22.7284,22.6623,22.6696,81700.0
2011-06-02 11:30:00,30.86,30.88,30.82,30.82,57200.0,22.6696,22.6843,22.6403,22.6403,57200.0
2011-06-02 11:40:00,30.82,30.86,30.8,30.86,141200.0,22.6403,22.6696,22.6256,22.6696,141200.0
2011-06-02 11:50:00,30.86,30.9,30.83,30.9,59500.0,22.6696,22.699,22.6476,22.699,59500.0
2011-06-02 12:00:00,30.9,30.9,30.81,30.81,36500.0,22.699,22.699,22.6329,22.6329,36500.0
2011-06-02 12:10:00,30.81,30.89,30.81,30.86,68200.0,22.6329,22.6917,22.6329,22.6696,68200.0
2011-06-02 12:20:00,30.86,30.87,30.81,30.87,40900.0,22.6696,22.677,22.6329,22.677,40900.0
2011-06-02 12:30:00,30.87,30.87,30.81,30.82,38000.0,22.677,22.677,22.6329,22.6403,38000.0
2011-06-02 12:40:00,30.83,30.98,30.82,30.96,72300.0,22.6476,22.7578,22.6403,22.7431,72300.0
2011-06-02 12:50:00,30.95,31.04,30.95,30.99,63900.0,22.7357,22.8019,22.7357,22.7651,63900.0
2011-06-02 13:00:00,30.99,31.05,30.99,30.99,56900.0,22.7651,22.8092,22.7651,22.7651,56900.0
2011-06-02 13:10:00,30.99,31.0,30.95,30.97,34600.0,22.7651,22.7725,22.7357,22.7504,34600.0
2011-06-02 13:20:00,30.97,31.0,30.94,30.99,43700.0,22.7504,22.7725,22.7284,22.7651,43700.0
2011-06-02 13:30:00,30.99,30.99,30.87,30.89,81900.0,22.7651,22.7651,22.677,22.6917,81900.0
2011-06-02 13:40:00,30.89,30.95,30.89,30.9,48700.0,22.6917,22.7357,22.6917,22.699,48700.0
2011-06-02 13:50:00,30.9,30.96,30.85,30.95,62000.0,22.699,22.7431,22.6623,22.7357,62000.0
2011-06-02 14:00:00,30.95,30.98,30.93,30.96,67000.0,22.7357,22.7578,22.7211,22.7431,67000.0
2011-06-02 14:10:00,30.96,31.02,30.91,30.91,109400.0,22.7431,22.7872,22.7064,22.7064,109400.0
2011-06-02 14:20:00,30.91,30.93,30.88,30.89,65500.0,22.7064,22.7211,22.6843,22.6917,65500.0
2011-06-02 14:30:00,30.9,30.96,30.9,30.93,51700.0,22.699,22.7431,22.699,22.7211,51700.0
2011-06-02 14:40:00,30.94,31.02,30.93,31.0,109200.0,22.7284,22.7872,22.7211,22.7725,109200.0
2011-06-02 14:50:00,31.01,31.03,30.99,31.02,56200.0,22.7798,22.7945,22.7651,22.7872,56200.0
2011-06-02 15:00:00,31.03,31.05,30.96,30.96,107500.0,22.7945,22.8092,22.7431,22.7431,107500.0
2011-06-02 15:10:00,30.96,30.99,30.94,30.95,59700.0,22.7431,22.7651,22.7284,22.7357,59700.0
2011-06-02 15:20:00,30.94,30.99,30.94,30.98,112100.0,22.7284,22.7651,22.7284,22.7578,112100.0
2011-06-02 15:30:00,30.99,30.99,30.91,30.93,103800.0,22.7651,22.7651,22.7064,22.7211,103800.0
2011-06-02 15:40:00,30.93,30.95,30.87,30.89,297900.0,22.7211,22.7357,22.677,22.6917,297900.0
2011-06-02 15:50:00,30.89,30.92,30.85,30.89,516000.0,22.6917,22.7137,22.6623,22.6917,516000.0
2011-06-03 09:30:00,30.29,30.52,30.25,30.48,297300.0,22.2509,22.4199,22.2215,22.3905,297300.0
2011-06-03 09:40:00,30.49,30.63,30.49,30.61,162600.0,22.3978,22.5007,22.3978,22.486,162600.0
2011-06-03 09:50:00,30.62,30.7,30.56,30.69,114200.0,22.4933,22.5521,22.4493,22.5448,114200.0
2011-06-03 10:00:00,30.7,30.8,30.7,30.78,234000.0,22.5521,22.6256,22.5521,22.6109,234000.0
2011-06-03 10:10:00,30.78,30.83,30.71,30.72,97500.0,22.6109,22.6476,22.5594,22.5668,97500.0
2011-06-03 10:20:00,30.72,30.82,30.71,30.8,101000.0,22.5668,22.6403,22.5594,22.6256,101000.0
2011-06-03 10:30:00,30.79,30.86,30.79,30.86,115100.0,22.6182,22.6696,22.6182,22.6696,115100.0
2011-06-03 10:40:00,30.86,30.91,30.82,30.82,157600.0,22.6696,22.7064,22.6403,22.6403,157600.0
2011-06-03 10:50:00,30.81,30.82,30.68,30.74,168300.0,22.6329,22.6403,22.5374,22.5815,168300.0
2011-06-03 11:00:00,30.73,30.79,30.72,30.76,107900.0,22.5741,22.6182,22.5668,22.5962,107900.0
2011-06-03 11:10:00,30.76,30.79,30.73,30.76,97100.0,22.5962,22.6182,22.5741,22.5962,97100.0
2011-06-03 11:20:00,30.75,30.79,30.72,30.76,72500.0,22.5888,22.6182,22.5668,22.5962,72500.0
2011-06-03 11:30:00,30.76,30.79,30.74,30.75,110900.0,22.5962,22.6182,22.5815,22.5888,110900.0
2011-06-03 11:40:00,30.75,30.83,30.74,30.82,97800.0,22.5888,22.6476,22.5815,22.6403,97800.0
2011-06-03 11:50:00,30.83,30.83,30.79,30.8,37600.0,22.6476,22.6476,22.6182,22.6256,37600.0
2011-06-03 12:00:00,30.8,30.84,30.8,30.82,71200.0,22.6256,22.6549,22.6256,22.6403,71200.0
2011-06-03 12:10:00,30.82,30.87,30.82,30.86,34900.0,22.6403,22.677,22.6403,22.6696,34900.0
2011-06-03 12:20:00,30.86,30.92,30.86,30.9,52700.0,22.6696,22.7137,22.6696,22.699,52700.0
2011-06-03 12:30:00,30.9,30.94,30.88,30.93,50300.0,22.699,22.7284,22.6843,22.7211,50300.0
2011-06-03 12:40:00,30.93,30.99,30.93,30.96,58800.0,22.7211,22.7651,22.7211,22.7431,58800.0
2011-06-03 12:50:00,30.96,30.98,30.9,30.92,49400.0,22.7431,22.7578,22.699,22.7137,49400.0
2011-06-03 13:00:00,30.91,30.92,30.88,30.92,37700.0,22.7064,22.7137,22.6843,22.7137,37700.0
2011-06-03 13:10:00,30.91,30.93,30.89,30.89,56200.0,22.7064,22.7211,22.6917,22.6917,56200.0
2011-06-03 13:20:00,30.89,30.92,30.87,30.91,104300.0,22.6917,22.7137,22.677,22.7064,104300.0
2011-06-03 13:30:00,30.9,30.94,30.88,30.94,95500.0,22.699,22.7284,22.6843,22.7284,95500.0
2011-06-03 13:40:00,30.93,30.96,30.93,30.96,86400.0,22.7211,22.7431,22.7211,22.7431,86400.0
2011-06-03 13:50:00,30.95,30.96,30.95,30.95,124600.0,22.7357,22.7431,22.7357,22.7357,124600.0
2011-06-03 14:00:00,30.95,30.96,30.89,30.9,152400.0,22.7357,22.7431,22.6917,22.699,152400.0
2011-06-03 14:10:00,30.89,30.95,30.89,30.93,86700.0,22.6917,22.7357,22.6917,22.7211,86700.0
2011-06-03 14:20:00,30.93,30.94,30.82,30.82,66500.0,22.7211,22.7284,22.6403,22.6403,66500.0
2011-06-03 14:30:00,30.81,30.84,30.77,30.78,78600.0,22.6329,22.6549,22.6035,22.6109,78600.0
2011-06-03 14:40:00,30.79,30.86,30.78,30.85,69000.0,22.6182,22.6696,22.6109,22.6623,69000.0
2011-06-03 14:50:00,30.84,30.85,30.76,30.79,196700.0,22.6549,22.6623,22.5962,22.6182,196700.0
2011-06-03 15:00:00,30.79,30.79,30.71,30.71,87900.0,22.6182,22.6182,22.5594,22.5594,87900.0
2011-06-03 15:10:00,30.71,30.76,30.7,30.74,118600.0,22.5594,22.5962,22.5521,22.5815,118600.0
2011-06-03 15:20:00,30.74,30.76,30.7,30.72,121700.0,22.5815,22.5962,22.5521,22.5668,121700.0
2011-06-03 15:30:00,30.71,30.8,30.71,30.78,119400.0,22.5594,22.6256,22.5594,22.6109,119400.0
2011-06-03 15:40:00,30.78,30.8,30.72,30.72,220600.0,22.6109,22.6256,22.5668,22.5668,220600.0
2011-06-03 15:50:00,30.72,30.73,30.63,30.68,404800.0,22.5668,22.5741,22.5007,22.5374,404800.0
2011-06-06 09:30:00,30.55,30.7,30.51,30.6,74500.0,22.4419,22.5521,22.4125,22.4786,74500.0
2011-06-06 09:40:00,30.6,30.61,30.42,30.43,69400.0,22.4786,22.486,22.3464,22.3538,69400.0
2011-06-06 09:50:00,30.43,30.45,30.36,30.39,56600.0,22.3538,22.3685,22.3023,22.3244,56600.0
2011-06-06 10:00:00,30.39,30.43,30.25,30.25,106500.0,22.3244,22.3538,22.2215,22.2215,106500.0
2011-06-06 10:10:00,30.26,30.34,30.26,30.32,84300.0,22.2289,22.2876,22.2289,22.273,84300.0
2011-06-06 10:20:00,30.32,30.41,30.28,30.38,71300.0,22.273,22.3391,22.2436,22.317,71300.0
2011-06-06 10:30:00,30.38,30.45,30.38,30.43,45500.0,22.317,22.3685,22.317,22.3538,45500.0
2011-06-06 10:40:00,30.43,30.47,30.39,30.44,69900.0,22.3538,22.3831,22.3244,22.3611,69900.0
2011-06-06 10:50:00,30.44,30.44,30.38,30.42,46900.0,22.3611,22.3611,22.317,22.3464,46900.0
2011-06-06 11:00:00,30.43,30.47,30.42,30.45,57400.0,22.3538,22.3831,22.3464,22.3685,57400.0
2011-06-06 11:10:00,30.46,30.5,30.42,30.43,36100.0,22.3758,22.4052,22.3464,22.3538,36100.0
2011-06-06 11:20:00,30.43,30.44,30.42,30.42,33100.0,22.3538,22.3611,22.3464,22.3464,33100.0
2011-06-06 11:30:00,30.43,30.48,30.42,30.46,57700.0,22.3538,22.3905,22.3464,22.3758,57700.0
2011-06-06 11:40:00,30.46,30.46,30.38,30.39,99500.0,22.3758,22.3758,22.317,22.3244,99500.0
2011-06-06 11:50:00,30.39,30.42,30.38,30.4,60900.0,22.3244,22.3464,22.317,22.3317,60900.0
2011-06-06 12:00:00,30.4,30.41,30.38,30.41,35800.0,22.3317,22.3391,22.317,22.3391,35800.0
2011-06-06 12:10:00,30.41,30.41,30.37,30.39,54300.0,22.3391,22.3391,22.3097,22.3244,54300.0
2011-06-06 12:20:00,30.4,30.41,30.37,30.37,27800.0,22.3317,22.3391,22.3097,22.3097,27800.0
2011-06-06 12:30:00,30.38,30.39,30.36,30.36,32400.0,22.317,22.3244,22.3023,22.3023,32400.0
2011-06-06 12:40:00,30.36,30.36,30.32,30.32,20900.0,22.3023,22.3023,22.273,22.273,20900.0
2011-06-06 12:50:00,30.33,30.33,30.25,30.28,128200.0,22.2803,22.2803,22.2215,22.2436,128200.0
2011-06-06 13:00:00,30.28,30.3,30.23,30.23,112000.0,22.2436,22.2583,22.2068,22.2068,112000.0
2011-06-06 13:10:00,30.22,30.28,30.22,30.24,76000.0,22.1995,22.2436,22.1995,22.2142,76000.0
2011-06-06 13:20:00,30.25,30.26,30.19,30.21,89400.0,22.2215,22.2289,22.1775,22.1921,89400.0
2011-06-06 13:30:00,30.22,30.24,30.15,30.18,126700.0,22.1995,22.2142,22.1481,22.1701,126700.0
2011-06-06 13:40:00,30.18,30.19,30.11,30.16,78700.0,22.1701,22.1775,22.1187,22.1554,78700.0
2011-06-06 13:50:00,30.16,30.19,30.13,30.14,109700.0,22.1554,22.1775,22.1334,22.1407,109700.0
2011-06-06 14:00:00,30.15,30.21,30.14,30.21,97900.0,22.1481,22.1921,22.1407,22.1921,97900.0
2011-06-06 14:10:00,30.2,30.21,30.17,30.2,39000.0,22.1848,22.1921,22.1628,22.1848,39000.0
2011-06-06 14:20:00,30.2,30.23,30.17,30.18,84100.0,22.1848,22.2068,22.1628,22.1701,84100.0
2011-06-06 14:30:00,30.18,30.21,30.14,30.14,80700.0,22.1701,22.1921,22.1407,22.1407,80700.0
2011-06-06 14:40:00,30.14,30.2,30.13,30.18,104600.0,22.1407,22.1848,22.1334,22.1701,104600.0
2011-06-06 14:50:00,30.19,30.2,30.11,30.13,129400.0,22.1775,22.1848,22.1187,22.1334,129400.0
2011-06-06 15:00:00,30.14,30.17,30.04,30.06,184900.0,22.1407,22.1628,22.0673,22.082,184900.0
2011-06-06 15:10:00,30.06,30.1,29.99,30.1,157600.0,22.082,22.1113,22.0305,22.1113,157600.0
2011-06-06 15:20:00,30.1,30.12,30.07,30.11,119700.0,22.1113,22.126,22.0893,22.1187,119700.0
2011-06-06 15:30:00,30.11,30.22,30.1,30.18,153500.0,22.1187,22.1995,22.1113,22.1701,153500.0
2011-06-06 15:40:00,30.18,30.27,30.17,30.2,267000.0,22.1701,22.2362,22.1628,22.1848,267000.0
2011-06-06 15:50:00,30.2,30.21,30.15,30.18,314700.0,22.1848,22.1921,22.1481,22.1701,314700.0
2011-06-07 09:30:00,30.27,30.44,30.25,30.37,101300.0,22.2362,22.3611,22.2215,22.3097,101300.0
2011-06-07 09:40:00,30.36,30.37,30.27,30.33,49500.0,22.3023,22.3097,22.2362,22.2803,49500.0
2011-06-07 09:50:00,30.32,30.33,30.21,30.27,215400.0,22.273,22.2803,22.1921,22.2362,215400.0
2011-06-07 10:00:00,30.28,30.29,30.22,30.25,91300.0,22.2436,22.2509,22.1995,22.2215,91300.0
2011-06-07 10:10:00,30.25,30.27,30.2,30.23,60600.0,22.2215,22.2362,22.1848,22.2068,60600.0
2011-06-07 10:20:00,30.22,30.22,30.12,30.2,54400.0,22.1995,22.1995,22.126,22.1848,54400.0
2011-06-07 10:30:00,30.2,30.29,30.19,30.29,75100.0,22.1848,22.2509,22.1775,22.2509,75100.0
2011-06-07 10:40:00,30.29,30.3,30.2,30.23,43400.0,22.2509,22.2583,22.1848,22.2068,43400.0
2011-06-07 10:50:00,30.22,30.27,30.21,30.25,53400.0,22.1995,22.2362,22.1921,22.2215,53400.0
2011-06-07 11:00:00,30.25,30.26,30.21,30.25,29300.0,22.2215,22.2289,22.1921,22.2215,29300.0
2011-06-07 11:10:00,30.25,30.25,30.21,30.23,44300.0,22.2215,22.2215,22.1921,22.2068,44300.0
2011-06-07 11:20:00,30.22,30.27,30.22,30.26,49600.0,22.1995,22.2362,22.1995,22.2289,49600.0
2011-06-07 11:30:00,30.26,30.29,30.25,30.28,61000.0,22.2289,22.2509,22.2215,22.2436,61000.0
2011-06-07 11:40:00,30.28,30.31,30.28,30.28,33000.0,22.2436,22.2656,22.2436,22.2436,33000.0
2011-06-07 11:50:00,30.28,30.32,30.28,30.32,48100.0,22.2436,22.273,22.2436,22.273,48100.0
2011-06-07 12:00:00,30.32,30.33,30.28,30.3,28500.0,22.273,22.2803,22.2436,22.2583,28500.0
2011-06-07 12:10:00,30.3,30.35,30.3,30.33,51000.0,22.2583,22.295,22.2583,22.2803,51000.0
2011-06-07 12:20:00,30.32,30.34,30.3,30.3,18600.0,22.273,22.2876,22.2583,22.2583,18600.0
2011-06-07 12:30:00,30.3,30.32,30.28,30.3,39900.0,22.2583,22.273,22.2436,22.2583,39900.0
2011-06-07 12:40:00,30.3,30.31,30.26,30.29,37200.0,22.2583,22.2656,22.2289,22.2509,37200.0
2011-06-07 12:50:00,30.3,30.33,30.3,30.3,25000.0,22.2583,22.2803,22.2583,22.2583,25000.0
2011-06-07 13:00:00,30.3,30.32,30.28,30.31,36900.0,22.2583,22.273,22.2436,22.2656,36900.0
2011-06-07 13:10:00,30.31,30.32,30.28,30.3,34800.0,22.2656,22.273,22.2436,22.2583,34800.0
2011-06-07 13:20:00,30.3,30.3,30.25,30.26,39000.0,22.2583,22.2583,22.2215,22.2289,39000.0
2011-06-07 13:30:00,30.27,30.34,30.27,30.31,32400.0,22.2362,22.2876,22.2362,22.2656,32400.0
2011-06-07 13:40:00,30.31,30.33,30.3,30.3,39400.0,22.2656,22.2803,22.2583,22.2583,39400.0
2011-06-07 13:50:00,30.3,30.32,30.28,30.29,53800.0,22.2583,22.273,22.2436,22.2509,53800.0
2011-06-07 14:00:00,30.3,30.33,30.28,30.32,78400.0,22.2583,22.2803,22.2436,22.273,78400.0
2011-06-07 14:10:00,30.31,30.32,30.29,30.32,185600.0,22.2656,22.273,22.2509,22.273,185600.0
2011-06-07 14:20:00,30.31,30.33,30.29,30.29,61500.0,22.2656,22.2803,22.2509,22.2509,61500.0
2011-06-07 14:30:00,30.29,30.29,30.22,30.27,78500.0,22.2509,22.2509,22.1995,22.2362,78500.0
2011-06-07 14:40:00,30.26,30.3,30.26,30.27,27100.0,22.2289,22.2583,22.2289,22.2362,27100.0
2011-06-07 14:50:00,30.27,30.29,30.25,30.29,40700.0,22.2362,22.2509,22.2215,22.2509,40700.0
2011-06-07 15:00:00,30.29,30.3,30.26,30.26,47900.0,22.2509,22.2583,22.2289,22.2289,47900.0
2011-06-07 15:10:00,30.26,30.29,30.25,30.26,55500.0,22.2289,22.2509,22.2215,22.2289,55500.0
2011-06-07 15:20:00,30.25,30.3,30.24,30.29,114700.0,22.2215,22.2583,22.2142,22.2509,114700.0
2011-06-07 15:30:00,30.28,30.29,30.24,30.26,134800.0,22.2436,22.2509,22.2142,22.2289,134800.0
2011-06-07 15:40:00,30.27,30.27,30.19,30.21,289000.0,22.2362,22.2362,22.1775,22.1921,289000.0
2011-06-07 15:50:00,30.21,30.23,30.14,30.16,312800.0,22.1921,22.2068,22.1407,22.1554,312800.0
2011-06-08 09:30:00,30.12,30.15,30.02,30.09,92300.0,22.126,22.1481,22.0526,22.104,92300.0
2011-06-08 09:40:00,30.09,30.11,29.98,29.98,63000.0,22.104,22.1187,22.0232,22.0232,63000.0
2011-06-08 09:50:00,29.98,30.06,29.91,29.93,148200.0,22.0232,22.082,21.9718,21.9865,148200.0
2011-06-08 10:00:00,29.94,30.03,29.93,30.01,68100.0,21.9938,22.0599,21.9865,22.0452,68100.0
2011-06-08 10:10:00,30.01,30.06,30.01,30.02,66100.0,22.0452,22.082,22.0452,22.0526,66100.0
2011-06-08 10:20:00,30.03,30.04,30.0,30.03,128700.0,22.0599,22.0673,22.0379,22.0599,128700.0
2011-06-08 10:30:00,30.02,30.05,29.99,30.0,205900.0,22.0526,22.0746,22.0305,22.0379,205900.0
2011-06-08 10:40:00,30.0,30.09,29.99,30.09,83100.0,22.0379,22.104,22.0305,22.104,83100.0
2011-06-08 10:50:00,30.09,30.1,30.01,30.03,61600.0,22.104,22.1113,22.0452,22.0599,61600.0
2011-06-08 11:00:00,30.02,30.07,30.01,30.04,32300.0,22.0526,22.0893,22.0452,22.0673,32300.0
2011-06-08 11:10:00,30.04,30.04,29.97,29.98,48500.0,22.0673,22.0673,22.0158,22.0232,48500.0
2011-06-08 11:20:00,29.98,29.98,29.92,29.92,56900.0,22.0232,22.0232,21.9791,21.9791,56900.0
2011-06-08 11:30:00,29.93,30.0,29.92,29.97,26400.0,21.9865,22.0379,21.9791,22.0158,26400.0
2011-06-08 11:40:00,29.97,29.97,29.89,29.91,36300.0,22.0158,22.0158,21.9571,21.9718,36300.0
2011-06-08 11:50:00,29.91,30.0,29.9,29.99,34700.0,21.9718,22.0379,21.9644,22.0305,34700.0
2011-06-08 12:00:00,30.0,30.0,29.93,29.96,42700.0,22.0379,22.0379,21.9865,22.0085,42700.0
2011-06-08 12:10:00,29.97,29.98,29.92,29.92,34800.0,22.0158,22.0232,21.9791,21.9791,34800.0
2011-06-08 12:20:00,29.93,29.94,29.87,29.9,48100.0,21.9865,21.9938,21.9424,21.9644,48100.0
2011-06-08 12:30:00,29.9,29.92,29.87,29.88,40000.0,21.9644,21.9791,21.9424,21.9497,40000.0
2011-06-08 12:40:00,29.88,29.92,29.87,29.88,26400.0,21.9497,21.9791,21.9424,21.9497,26400.0
2011-06-08 12:50:00,29.88,29.93,29.87,29.93,42100.0,21.9497,21.9865,21.9424,21.9865,42100.0
2011-06-08 13:00:00,29.92,29.93,29.89,29.89,38600.0,21.9791,21.9865,21.9571,21.9571,38600.0
2011-06-08 13:10:00,29.89,29.91,29.87,29.91,27100.0,21.9571,21.9718,21.9424,21.9718,27100.0
2011-06-08 13:20:00,29.91,29.91,29.84,29.87,40100.0,21.9718,21.9718,21.9203,21.9424,40100.0
2011-06-08 13:30:00,29.87,29.88,29.81,29.83,74400.0,21.9424,21.9497,21.8983,21.913,74400.0
2011-06-08 13:40:00,29.82,29.92,29.8,29.9,88700.0,21.9057,21.9791,21.891,21.9644,88700.0
2011-06-08 13:50:00,29.9,29.93,29.86,29.89,67700.0,21.9644,21.9865,21.935,21.9571,67700.0
2011-06-08 14:00:00,29.89,29.94,29.88,29.9,73500.0,21.9571,21.9938,21.9497,21.9644,73500.0
2011-06-08 14:10:00,29.9,29.91,29.86,29.89,58100.0,21.9644,21.9718,21.935,21.9571,58100.0
2011-06-08 14:20:00,29.89,29.9,29.82,29.82,84600.0,21.9571,21.9644,21.9057,21.9057,84600.0
2011-06-08 14:30:00,29.82,29.95,29.82,29.88,79900.0,21.9057,22.0012,21.9057,21.9497,79900.0
2011-06-08 14:40:00,29.88,29.92,29.85,29.85,41900.0,21.9497,21.9791,21.9277,21.9277,41900.0
2011-06-08 14:50:00,29.84,29.86,29.81,29.82,43600.0,21.9203,21.935,21.8983,21.9057,43600.0
2011-06-08 15:00:00,29.83,29.84,29.78,29.8,63000.0,21.913,21.9203,21.8763,21.891,63000.0
2011-06-08 15:10:00,29.81,29.82,29.71,29.74,142400.0,21.8983,21.9057,21.8249,21.8469,142400.0
2011-06-08 15:20:00,29.74,29.77,29.72,29.76,81300.0,21.8469,21.8689,21.8322,21.8616,81300.0
2011-06-08 15:30:00,29.77,29.81,29.73,29.77,129500.0,21.8689,21.8983,21.8395,21.8689,129500.0
2011-06-08 15:40:00,29.77,29.85,29.74,29.82,187900.0,21.8689,21.9277,21.8469,21.9057,187900.0
2011-06-08 15:50:00,29.81,29.83,29.78,29.83,281000.0,21.8983,21.913,21.8763,21.913,281000.0
2011-06-09 09:30:00,29.94,30.0,29.73,29.82,100600.0,21.9938,22.0379,21.8395,21.9057,100600.0
2011-06-09 09:40:00,29.83,29.87,29.79,29.86,43200.0,21.913,21.9424,21.8836,21.935,43200.0
2011-06-09 09:50:00,29.86,30.02,29.83,29.99,79900.0,21.935,22.0526,21.913,22.0305,79900.0
2011-06-09 10:00:00,29.99,30.04,29.97,30.0,62300.0,22.0305,22.0673,22.0158,22.0379,62300.0
2011-06-09 10:10:00,30.01,30.03,29.98,30.01,34400.0,22.0452,22.0599,22.0232,22.0452,34400.0
2011-06-09 10:20:00,30.01,30.04,29.98,30.01,30000.0,22.0452,22.0673,22.0232,22.0452,30000.0
2011-06-09 10:30:00,30.01,30.14,30.01,30.14,64200.0,22.0452,22.1407,22.0452,22.1407,64200.0
2011-06-09 10:40:00,30.14,30.15,30.09,30.13,50300.0,22.1407,22.1481,22.104,22.1334,50300.0
2011-06-09 10:50:00,30.13,30.15,30.1,30.12,29500.0,22.1334,22.1481,22.1113,22.126,29500.0
2011-06-09 11:00:00,30.11,30.11,30.06,30.06,33200.0,22.1187,22.1187,22.082,22.082,33200.0
2011-06-09 11:10:00,30.05,30.07,30.02,30.02,50100.0,22.0746,22.0893,22.0526,22.0526,50100.0
2011-06-09 11:20:00,30.02,30.03,29.99,30.03,41900.0,22.0526,22.0599,22.0305,22.0599,41900.0
2011-06-09 11:30:00,30.03,30.07,30.03,30.04,32900.0,22.0599,22.0893,22.0599,22.0673,32900.0
2011-06-09 11:40:00,30.04,30.08,30.02,30.08,33100.0,22.0673,22.0967,22.0526,22.0967,33100.0
2011-06-09 11:50:00,30.08,30.16,30.08,30.13,65400.0,22.0967,22.1554,22.0967,22.1334,65400.0
2011-06-09 12:00:00,30.13,30.14,30.07,30.14,122600.0,22.1334,22.1407,22.0893,22.1407,122600.0
2011-06-09 12:10:00,30.14,30.16,30.1,30.1,82800.0,22.1407,22.1554,22.1113,22.1113,82800.0
2011-06-09 12:20:00,30.1,30.11,30.07,30.09,44500.0,22.1113,22.1187,22.0893,22.104,44500.0
2011-06-09 12:30:00,30.09,30.12,30.09,30.1,86900.0,22.104,22.126,22.104,22.1113,86900.0
2011-06-09 12:40:00,30.1,30.14,30.09,30.1,305200.0,22.1113,22.1407,22.104,22.1113,305200.0
2011-06-09 12:50:00,30.09,30.14,30.09,30.13,78400.0,22.104,22.1407,22.104,22.1334,78400.0
2011-06-09 13:00:00,30.12,30.18,30.12,30.15,95700.0,22.126,22.1701,22.126,22.1481,95700.0
2011-06-09 13:10:00,30.15,30.17,30.14,30.17,36600.0,22.1481,22.1628,22.1407,22.1628,36600.0
2011-06-09 13:20:00,30.16,30.18,30.13,30.14,26800.0,22.1554,22.1701,22.1334,22.1407,26800.0
2011-06-09 13:30:00,30.13,30.19,30.13,30.19,79400.0,22.1334,22.1775,22.1334,22.1775,79400.0
2011-06-09 13:40:00,30.19,30.22,30.18,30.22,40500.0,22.1775,22.1995,22.1701,22.1995,40500.0
2011-06-09 13:50:00,30.21,30.24,30.21,30.22,44700.0,22.1921,22.2142,22.1921,22.1995,44700.0
2011-06-09 14:00:00,30.21,30.23,30.2,30.21,50700.0,22.1921,22.2068,22.1848,22.1921,50700.0
2011-06-09 14:10:00,30.21,30.26,30.21,30.26,84900.0,22.1921,22.2289,22.1921,22.2289,84900.0
2011-06-09 14:20:00,30.25,30.27,30.22,30.27,103300.0,22.2215,22.2362,22.1995,22.2362,103300.0
2011-06-09 14:30:00,30.26,30.29,30.24,30.29,98300.0,22.2289,22.2509,22.2142,22.2509,98300.0
2011-06-09 14:40:00,30.29,30.33,30.27,30.31,81300.0,22.2509,22.2803,22.2362,22.2656,81300.0
2011-06-09 14:50:00,30.31,30.33,30.31,30.33,43400.0,22.2656,22.2803,22.2656,22.2803,43400.0
2011-06-09 15:00:00,30.33,30.33,30.26,30.26,71500.0,22.2803,22.2803,22.2289,22.2289,71500.0
2011-06-09 15:10:00,30.26,30.27,30.26,30.26,71300.0,22.2289,22.2362,22.2289,22.2289,71300.0
2011-06-09 15:20:00,30.26,30.29,30.26,30.29,103100.0,22.2289,22.2509,22.2289,22.2509,103100.0
2011-06-09 15:30:00,30.29,30.3,30.21,30.26,199600.0,22.2509,22.2583,22.1921,22.2289,199600.0
2011-06-09 15:40:00,30.26,30.27,30.18,30.21,252100.0,22.2289,22.2362,22.1701,22.1921,252100.0
2011-06-09 15:50:00,30.22,30.23,30.19,30.22,340700.0,22.1995,22.2068,22.1775,22.1995,340700.0
2011-06-10 09:30:00,30.03,30.06,29.8,29.8,67300.0,22.0599,22.082,21.891,21.891,67300.0
2011-06-10 09:40:00,29.8,29.84,29.75,29.79,47000.0,21.891,21.9203,21.8542,21.8836,47000.0
2011-06-10 09:50:00,29.79,29.79,29.68,29.71,71100.0,21.8836,21.8836,21.8028,21.8249,71100.0
2011-06-10 10:00:00,29.71,29.72,29.56,29.6,141000.0,21.8249,21.8322,21.7147,21.744,141000.0
2011-06-10 10:10:00,29.6,29.66,29.59,29.63,82400.0,21.744,21.7881,21.7367,21.7661,82400.0
2011-06-10 10:20:00,29.63,29.63,29.53,29.6,107000.0,21.7661,21.7661,21.6926,21.744,107000.0
2011-06-10 10:30:00,29.61,29.63,29.52,29.58,58000.0,21.7514,21.7661,21.6853,21.7294,58000.0
2011-06-10 10:40:00,29.58,29.61,29.52,29.6,135600.0,21.7294,21.7514,21.6853,21.744,135600.0
2011-06-10 10:50:00,29.6,29.63,29.55,29.59,65600.0,21.744,21.7661,21.7073,21.7367,65600.0
2011-06-10 11:00:00,29.59,29.6,29.54,29.57,69500.0,21.7367,21.744,21.7,21.722,69500.0
2011-06-10 11:10:00,29.56,29.65,29.56,29.64,117200.0,21.7147,21.7808,21.7147,21.7734,117200.0
2011-06-10 11:20:00,29.64,29.72,29.64,29.71,57500.0,21.7734,21.8322,21.7734,21.8249,57500.0
2011-06-10 11:30:00,29.7,29.7,29.62,29.63,64600.0,21.8175,21.8175,21.7587,21.7661,64600.0
2011-06-10 11:40:00,29.64,29.74,29.63,29.74,31600.0,21.7734,21.8469,21.7661,21.8469,31600.0
2011-06-10 11:50:00,29.74,29.76,29.7,29.73,30900.0,21.8469,21.8616,21.8175,21.8395,30900.0
2011-06-10 12:00:00,29.72,29.74,29.69,29.7,36600.0,21.8322,21.8469,21.8102,21.8175,36600.0
2011-06-10 12:10:00,29.7,29.74,29.67,29.74,73000.0,21.8175,21.8469,21.7955,21.8469,73000.0
2011-06-10 12:20:00,29.75,29.76,29.7,29.71,93000.0,21.8542,21.8616,21.8175,21.8249,93000.0
2011-06-10 12:30:00,29.71,29.77,29.7,29.76,51400.0,21.8249,21.8689,21.8175,21.8616,51400.0
2011-06-10 12:40:00,29.76,29.77,29.71,29.72,55500.0,21.8616,21.8689,21.8249,21.8322,55500.0
2011-06-10 12:50:00,29.71,29.74,29.7,29.71,37000.0,21.8249,21.8469,21.8175,21.8249,37000.0
2011-06-10 13:00:00,29.71,29.72,29.67,29.69,41600.0,21.8249,21.8322,21.7955,21.8102,41600.0
2011-06-10 13:10:00,29.7,29.72,29.61,29.62,55700.0,21.8175,21.8322,21.7514,21.7587,55700.0
2011-06-10 13:20:00,29.62,29.65,29.59,29.64,31100.0,21.7587,21.7808,21.7367,21.7734,31100.0
2011-06-10 13:30:00,29.63,29.65,29.61,29.63,75800.0,21.7661,21.7808,21.7514,21.7661,75800.0
2011-06-10 13:40:00,29.63,29.66,29.6,29.62,87200.0,21.7661,21.7881,21.744,21.7587,87200.0
2011-06-10 13:50:00,29.63,29.63,29.59,29.62,30800.0,21.7661,21.7661,21.7367,21.7587,30800.0
2011-06-10 14:00:00,29.63,29.82,29.63,29.77,133800.0,21.7661,21.9057,21.7661,21.8689,133800.0
2011-06-10 14:10:00,29.76,29.87,29.72,29.84,89100.0,21.8616,21.9424,21.8322,21.9203,89100.0
2011-06-10 14:20:00,29.84,29.84,29.73,29.78,128400.0,21.9203,21.9203,21.8395,21.8763,128400.0
2011-06-10 14:30:00,29.76,29.82,29.74,29.75,126300.0,21.8616,21.9057,21.8469,21.8542,126300.0
2011-06-10 14:40:00,29.75,29.79,29.72,29.76,73600.0,21.8542,21.8836,21.8322,21.8616,73600.0
2011-06-10 14:50:00,29.75,29.88,29.75,29.88,58600.0,21.8542,21.9497,21.8542,21.9497,58600.0
2011-06-10 15:00:00,29.88,29.88,29.79,29.84,186300.0,21.9497,21.9497,21.8836,21.9203,186300.0
2011-06-10 15:10:00,29.84,29.89,29.81,29.86,104500.0,21.9203,21.9571,21.8983,21.935,104500.0
2011-06-10 15:20:00,29.86,29.86,29.75,29.77,70500.0,21.935,21.935,21.8542,21.8689,70500.0
2011-06-10 15:30:00,29.77,29.81,29.73,29.75,133400.0,21.8689,21.8983,21.8395,21.8542,133400.0
2011-06-10 15:40:00,29.76,29.79,29.65,29.69,171100.0,21.8616,21.8836,21.7808,21.8102,171100.0
2011-06-10 15:50:00,29.69,29.7,29.63,29.65,330100.0,21.8102,21.8175,21.7661,21.7808,330100.0
2011-06-13 09:30:00,29.75,29.83,29.7,29.76,60000.0,21.8542,21.913,21.8175,21.8616,60000.0
2011-06-13 09:40:00,29.75,29.85,29.73,29.82,80100.0,21.8542,21.9277,21.8395,21.9057,80100.0
2011-06-13 09:50:00,29.83,29.83,29.73,29.77,101000.0,21.913,21.913,21.8395,21.8689,101000.0
2011-06-13 10:00:00,29.76,29.78,29.67,29.7,113800.0,21.8616,21.8763,21.7955,21.8175,113800.0
2011-06-13 10:10:00,29.7,29.73,29.67,29.73,24800.0,21.8175,21.8395,21.7955,21.8395,24800.0
2011-06-13 10:20:00,29.72,29.77,29.7,29.74,20300.0,21.8322,21.8689,21.8175,21.8469,20300.0
2011-06-13 10:30:00,29.74,29.77,29.7,29.74,29700.0,21.8469,21.8689,21.8175,21.8469,29700.0
2011-06-13 10:40:00,29.74,29.82,29.72,29.8,35900.0,21.8469,21.9057,21.8322,21.891,35900.0
2011-06-13 10:50:00,29.79,29.81,29.67,29.67,73600.0,21.8836,21.8983,21.7955,21.7955,73600.0
2011-06-13 11:00:00,29.67,29.76,29.67,29.7,43100.0,21.7955,21.8616,21.7955,21.8175,43100.0
2011-06-13 11:10:00,29.71,29.8,29.71,29.79,73600.0,21.8249,21.891,21.8249,21.8836,73600.0
2011-06-13 11:20:00,29.79,29.83,29.76,29.8,33000.0,21.8836,21.913,21.8616,21.891,33000.0
2011-06-13 11:30:00,29.8,29.84,29.79,29.83,73300.0,21.891,21.9203,21.8836,21.913,73300.0
2011-06-13 11:40:00,29.83,29.86,29.81,29.81,50000.0,21.913,21.935,21.8983,21.8983,50000.0
2011-06-13 11:50:00,29.82,29.86,29.8,29.82,44500.0,21.9057,21.935,21.891,21.9057,44500.0
2011-06-13 12:00:00,29.83,29.86,29.82,29.82,36700.0,21.913,21.935,21.9057,21.9057,36700.0
2011-06-13 12:10:00,29.82,29.86,29.79,29.81,51600.0,21.9057,21.935,21.8836,21.8983,51600.0
2011-06-13 12:20:00,29.82,29.84,29.78,29.8,116000.0,21.9057,21.9203,21.8763,21.891,116000.0
2011-06-13 12:30:00,29.79,29.85,29.79,29.84,69600.0,21.8836,21.9277,21.8836,21.9203,69600.0
2011-06-13 12:40:00,29.84,29.84,29.8,29.8,34300.0,21.9203,21.9203,21.891,21.891,34300.0
2011-06-13 12:50:00,29.8,29.82,29.75,29.77,58900.0,21.891,21.9057,21.8542,21.8689,58900.0
2011-06-13 13:00:00,29.76,29.76,29.69,29.72,96900.0,21.8616,21.8616,21.8102,21.8322,96900.0
2011-06-13 13:10:00,29.73,29.8,29.7,29.78,100500.0,21.8395,21.891,21.8175,21.8763,100500.0
2011-06-13 13:20:00,29.79,29.8,29.73,29.77,40100.0,21.8836,21.891,21.8395,21.8689,40100.0
2011-06-13 13:30:00,29.78,29.81,29.76,29.8,63200.0,21.8763,21.8983,21.8616,21.891,63200.0
2011-06-13 13:40:00,29.8,29.82,29.78,29.81,48600.0,21.891,21.9057,21.8763,21.8983,48600.0
2011-06-13 13:50:00,29.81,29.93,29.81,29.92,106600.0,21.8983,21.9865,21.8983,21.9791,106600.0
2011-06-13 14:00:00,29.92,29.98,29.9,29.96,88300.0,21.9791,22.0232,21.9644,22.0085,88300.0
2011-06-13 14:10:00,29.96,29.98,29.93,29.94,61800.0,22.0085,22.0232,21.9865,21.9938,61800.0
2011-06-13 14:20:00,29.94,29.97,29.91,29.91,44400.0,21.9938,22.0158,21.9718,21.9718,44400.0
2011-06-13 14:30:00,29.91,29.93,29.87,29.88,53700.0,21.9718,21.9865,21.9424,21.9497,53700.0
2011-06-13 14:40:00,29.89,29.98,29.88,29.98,65200.0,21.9571,22.0232,21.9497,22.0232,65200.0
2011-06-13 14:50:00,29.99,29.99,29.87,29.87,48800.0,22.0305,22.0305,21.9424,21.9424,48800.0
2011-06-13 15:00:00,29.87,29.95,29.85,29.88,100700.0,21.9424,22.0012,21.9277,21.9497,100700.0
2011-06-13 15:10:00,29.87,29.9,29.84,29.88,106800.0,21.9424,21.9644,21.9203,21.9497,106800.0
2011-06-13 15:20:00,29.88,29.96,29.88,29.95,139200.0,21.9497,22.0085,21.9497,22.0012,139200.0
2011-06-13 15:30:00,29.94,29.95,29.9,29.9,177700.0,21.9938,22.0012,21.9644,21.9644,177700.0
2011-06-13 15:40:00,29.91,29.95,29.88,29.93,187300.0,21.9718,22.0012,21.9497,21.9865,187300.0
2011-06-13 15:50:00,29.93,29.95,29.89,29.9,320000.0,21.9865,22.0012,21.9571,21.9644,320000.0
2011-06-14 09:30:00,30.13,30.22,30.0,30.14,144200.0,22.1334,22.1995,22.0379,22.1407,144200.0
2011-06-14 09:40:00,30.13,30.32,30.08,30.27,96000.0,22.1334,22.273,22.0967,22.2362,96000.0
2011-06-14 09:50:00,30.27,30.3,30.18,30.18,90500.0,22.2362,22.2583,22.1701,22.1701,90500.0
2011-06-14 10:00:00,30.18,30.18,30.07,30.07,42300.0,22.1701,22.1701,22.0893,22.0893,42300.0
2011-06-14 10:10:00,30.08,30.09,30.0,30.06,119000.0,22.0967,22.104,22.0379,22.082,119000.0
2011-06-14 10:20:00,30.07,30.14,30.04,30.12,152700.0,22.0893,22.1407,22.0673,22.126,152700.0
2011-06-14 10:30:00,30.12,30.21,30.11,30.19,85800.0,22.126,22.1921,22.1187,22.1775,85800.0
2011-06-14 10:40:00,30.2,30.2,30.13,30.13,43500.0,22.1848,22.1848,22.1334,22.1334,43500.0
2011-06-14 10:50:00,30.13,30.19,30.1,30.19,32800.0,22.1334,22.1775,22.1113,22.1775,32800.0
2011-06-14 11:00:00,30.18,30.19,30.1,30.12,49500.0,22.1701,22.1775,22.1113,22.126,49500.0
2011-06-14 11:10:00,30.13,30.19,30.12,30.16,45800.0,22.1334,22.1775,22.126,22.1554,45800.0
2011-06-14 11:20:00,30.16,30.19,30.13,30.14,52300.0,22.1554,22.1775,22.1334,22.1407,52300.0
2011-06-14 11:30:00,30.13,30.19,30.12,30.19,161900.0,22.1334,22.1775,22.126,22.1775,161900.0
2011-06-14 11:40:00,30.18,30.23,30.18,30.19,102200.0,22.1701,22.2068,22.1701,22.1775,102200.0
2011-06-14 11:50:00,30.19,30.28,30.18,30.26,77600.0,22.1775,22.2436,22.1701,22.2289,77600.0
2011-06-14 12:00:00,30.26,30.31,30.24,30.24,92600.0,22.2289,22.2656,22.2142,22.2142,92600.0
2011-06-14 12:10:00,30.25,30.25,30.19,30.23,141600.0,22.2215,22.2215,22.1775,22.2068,141600.0
2011-06-14 12:20:00,30.23,30.25,30.2,30.25,69400.0,22.2068,22.2215,22.1848,22.2215,69400.0
2011-06-14 12:30:00,30.26,30.3,30.24,30.28,79500.0,22.2289,22.2583,22.2142,22.2436,79500.0
2011-06-14 12:40:00,30.29,30.33,30.27,30.33,42100.0,22.2509,22.2803,22.2362,22.2803,42100.0
2011-06-14 12:50:00,30.32,30.34,30.3,30.33,44700.0,22.273,22.2876,22.2583,22.2803,44700.0
2011-06-14 13:00:00,30.32,30.33,30.28,30.32,51300.0,22.273,22.2803,22.2436,22.273,51300.0
2011-06-14 13:10:00,30.32,30.37,30.32,30.35,34700.0,22.273,22.3097,22.273,22.295,34700.0
2011-06-14 13:20:00,30.36,30.38,30.34,30.36,62900.0,22.3023,22.317,22.2876,22.3023,62900.0
2011-06-14 13:30:00,30.37,30.39,30.34,30.38,110100.0,22.3097,22.3244,22.2876,22.317,110100.0
2011-06-14 13:40:00,30.37,30.38,30.26,30.27,72300.0,22.3097,22.317,22.2289,22.2362,72300.0
2011-06-14 13:50:00,30.28,30.31,30.27,30.3,54200.0,22.2436,22.2656,22.2362,22.2583,54200.0
2011-06-14 14:00:00,30.3,30.33,30.27,30.33,149300.0,22.2583,22.2803,22.2362,22.2803,149300.0
2011-06-14 14:10:00,30.33,30.34,30.32,30.34,90200.0,22.2803,22.2876,22.273,22.2876,90200.0
2011-06-14 14:20:00,30.34,30.37,30.33,30.35,83500.0,22.2876,22.3097,22.2803,22.295,83500.0
2011-06-14 14:30:00,30.34,30.36,30.33,30.34,140800.0,22.2876,22.3023,22.2803,22.2876,140800.0
2011-06-14 14:40:00,30.34,30.37,30.33,30.37,110700.0,22.2876,22.3097,22.2803,22.3097,110700.0
2011-06-14 14:50:00,30.37,30.38,30.34,30.35,83700.0,22.3097,22.317,22.2876,22.295,83700.0
2011-06-14 15:00:00,30.35,30.36,30.31,30.32,166200.0,22.295,22.3023,22.2656,22.273,166200.0
2011-06-14 15:10:00,30.32,30.36,30.31,30.35,156400.0,22.273,22.3023,22.2656,22.295,156400.0
2011-06-14 15:20:00,30.36,30.36,30.31,30.34,124200.0,22.3023,22.3023,22.2656,22.2876,124200.0
2011-06-14 15:30:00,30.34,30.34,30.24,30.25,168600.0,22.2876,22.2876,22.2142,22.2215,168600.0
2011-06-14 15:40:00,30.25,30.26,30.19,30.23,246100.0,22.2215,22.2289,22.1775,22.2068,246100.0
2011-06-14 15:50:00,30.24,30.24,30.15,30.2,424600.0,22.2142,22.2142,22.1481,22.1848,424600.0
2011-06-15 09:30:00,29.95,29.97,29.84,29.92,143900.0,22.0012,22.0158,21.9203,21.9791,143900.0
2011-06-15 09:40:00,29.91,29.91,29.83,29.84,62000.0,21.9718,21.9718,21.913,21.9203,62000.0
2011-06-15 09:50:00,29.83,29.94,29.83,29.85,37100.0,21.913,21.9938,21.913,21.9277,37100.0
2011-06-15 10:00:00,29.84,29.9,29.81,29.89,115500.0,21.9203,21.9644,21.8983,21.9571,115500.0
2011-06-15 10:10:00,29.89,29.91,29.84,29.84,52200.0,21.9571,21.9718,21.9203,21.9203,52200.0
2011-06-15 10:20:00,29.83,29.85,29.78,29.78,60500.0,21.913,21.9277,21.8763,21.8763,60500.0
2011-06-15 10:30:00,29.79,29.81,29.73,29.77,112200.0,21.8836,21.8983,21.8395,21.8689,112200.0
2011-06-15 10:40:00,29.77,29.87,29.75,29.86,48000.0,21.8689,21.9424,21.8542,21.935,48000.0
2011-06-15 10:50:00,29.87,29.88,29.82,29.82,53500.0,21.9424,21.9497,21.9057,21.9057,53500.0
2011-06-15 11:00:00,29.83,29.83,29.76,29.76,87100.0,21.913,21.913,21.8616,21.8616,87100.0
2011-06-15 11:10:00,29.75,29.76,29.7,29.75,101000.0,21.8542,21.8616,21.8175,21.8542,101000.0
2011-06-15 11:20:00,29.75,29.78,29.73,29.77,132100.0,21.8542,21.8763,21.8395,21.8689,132100.0
2011-06-15 11:30:00,29.77,29.78,29.65,29.67,115800.0,21.8689,21.8763,21.7808,21.7955,115800.0
2011-06-15 11:40:00,29.67,29.68,29.51,29.51,212300.0,21.7955,21.8028,21.6779,21.6779,212300.0
2011-06-15 11:50:00,29.51,29.57,29.49,29.56,216300.0,21.6779,21.722,21.6632,21.7147,216300.0
2011-06-15 12:00:00,29.55,29.57,29.49,29.5,148100.0,21.7073,21.722,21.6632,21.6706,148100.0
2011-06-15 12:10:00,29.5,29.54,29.4,29.45,143300.0,21.6706,21.7,21.5971,21.6339,143300.0
2011-06-15 12:20:00,29.45,29.46,29.28,29.41,138900.0,21.6339,21.6412,21.509,21.6045,138900.0
2011-06-15 12:30:00,29.41,29.45,29.36,29.37,66600.0,21.6045,21.6339,21.5677,21.5751,66600.0
2011-06-15 12:40:00,29.37,29.42,29.35,29.4,54300.0,21.5751,21.6118,21.5604,21.5971,54300.0
2011-06-15 12:50:00,29.41,29.43,29.38,29.4,98700.0,21.6045,21.6192,21.5824,21.5971,98700.0
2011-06-15 13:00:00,29.4,29.43,29.4,29.41,50700.0,21.5971,21.6192,21.5971,21.6045,50700.0
2011-06-15 13:10:00,29.4,29.45,29.39,29.45,95900.0,21.5971,21.6339,21.5898,21.6339,95900.0
2011-06-15 13:20:00,29.45,29.51,29.43,29.5,82600.0,21.6339,21.6779,21.6192,21.6706,82600.0
2011-06-15 13:30:00,29.5,29.52,29.44,29.49,66200.0,21.6706,21.6853,21.6265,21.6632,66200.0
2011-06-15 13:40:00,29.49,29.55,29.49,29.52,57500.0,21.6632,21.7073,21.6632,21.6853,57500.0
2011-06-15 13:50:00,29.53,29.56,29.49,29.54,50800.0,21.6926,21.7147,21.6632,21.7,50800.0
2011-06-15 14:00:00,29.53,29.62,29.53,29.57,53100.0,21.6926,21.7587,21.6926,21.722,53100.0
2011-06-15 14:10:00,29.56,29.57,29.53,29.54,38900.0,21.7147,21.722,21.6926,21.7,38900.0
2011-06-15 14:20:00,29.55,29.57,29.49,29.5,80200.0,21.7073,21.722,21.6632,21.6706,80200.0
2011-06-15 14:30:00,29.49,29.61,29.49,29.6,74200.0,21.6632,21.7514,21.6632,21.744,74200.0
2011-06-15 14:40:00,29.6,29.64,29.5,29.59,93700.0,21.744,21.7734,21.6706,21.7367,93700.0
2011-06-15 14:50:00,29.58,29.61,29.53,29.55,81300.0,21.7294,21.7514,21.6926,21.7073,81300.0
2011-06-15 15:00:00,29.54,29.58,29.48,29.5,206700.0,21.7,21.7294,21.6559,21.6706,206700.0
2011-06-15 15:10:00,29.51,29.55,29.49,29.52,138300.0,21.6779,21.7073,21.6632,21.6853,138300.0
2011-06-15 15:20:00,29.52,29.58,29.5,29.52,241400.0,21.6853,21.7294,21.6706,21.6853,241400.0
2011-06-15 15:30:00,29.52,29.56,29.49,29.54,159500.0,21.6853,21.7147,21.6632,21.7,159500.0
2011-06-15 15:40:00,29.53,29.58,29.49,29.51,317000.0,21.6926,21.7294,21.6632,21.6779,317000.0
2011-06-15 15:50:00,29.5,29.55,29.49,29.49,497900.0,21.6706,21.7073,21.6632,21.6632,497900.0
2011-06-16 09:30:00,29.57,29.76,29.57,29.71,146500.0,21.722,21.8616,21.722,21.8249,146500.0
2011-06-16 09:40:00,29.7,29.9,29.7,29.84,98500.0,21.8175,21.9644,21.8175,21.9203,98500.0
2011-06-16 09:50:00,29.84,29.94,29.8,29.82,83700.0,21.9203,21.9938,21.891,21.9057,83700.0
2011-06-16 10:00:00,29.81,29.82,29.66,29.71,131000.0,21.8983,21.9057,21.7881,21.8249,131000.0
2011-06-16 10:10:00,29.72,29.85,29.68,29.82,82300.0,21.8322,21.9277,21.8028,21.9057,82300.0
2011-06-16 10:20:00,29.82,29.83,29.76,29.79,62200.0,21.9057,21.913,21.8616,21.8836,62200.0
2011-06-16 10:30:00,29.79,29.88,29.76,29.86,68800.0,21.8836,21.9497,21.8616,21.935,68800.0
2011-06-16 10:40:00,29.88,29.9,29.8,29.8,60700.0,21.9497,21.9644,21.891,21.891,60700.0
2011-06-16 10:50:00,29.79,29.81,29.72,29.74,148400.0,21.8836,21.8983,21.8322,21.8469,148400.0
2011-06-16 11:00:00,29.75,29.75,29.62,29.64,86400.0,21.8542,21.8542,21.7587,21.7734,86400.0
2011-06-16 11:10:00,29.63,29.75,29.62,29.75,70800.0,21.7661,21.8542,21.7587,21.8542,70800.0
2011-06-16 11:20:00,29.75,29.79,29.72,29.75,115500.0,21.8542,21.8836,21.8322,21.8542,115500.0
2011-06-16 11:30:00,29.75,29.78,29.73,29.75,43600.0,21.8542,21.8763,21.8395,21.8542,43600.0
2011-06-16 11:40:00,29.75,29.76,29.7,29.7,46000.0,21.8542,21.8616,21.8175,21.8175,46000.0
2011-06-16 11:50:00,29.7,29.74,29.69,29.73,54100.0,21.8175,21.8469,21.8102,21.8395,54100.0
2011-06-16 12:00:00,29.72,29.75,29.71,29.74,42300.0,21.8322,21.8542,21.8249,21.8469,42300.0
2011-06-16 12:10:00,29.74,29.74,29.68,29.68,28400.0,21.8469,21.8469,21.8028,21.8028,28400.0
2011-06-16 12:20:00,29.68,29.69,29.62,29.64,198600.0,21.8028,21.8102,21.7587,21.7734,198600.0
2011-06-16 12:30:00,29.64,29.66,29.59,29.59,157300.0,21.7734,21.7881,21.7367,21.7367,157300.0
2011-06-16 12:40:00,29.59,29.6,29.55,29.55,55700.0,21.7367,21.744,21.7073,21.7073,55700.0
2011-06-16 12:50:00,29.56,29.57,29.48,29.5,111500.0,21.7147,21.722,21.6559,21.6706,111500.0
2011-06-16 13:00:00,29.5,29.52,29.48,29.52,70500.0,21.6706,21.6853,21.6559,21.6853,70500.0
2011-06-16 13:10:00,29.52,29.56,29.5,29.54,51100.0,21.6853,21.7147,21.6706,21.7,51100.0
2011-06-16 13:20:00,29.53,29.55,29.49,29.51,104800.0,21.6926,21.7073,21.6632,21.6779,104800.0
2011-06-16 13:30:00,29.51,29.51,29.44,29.44,209500.0,21.6779,21.6779,21.6265,21.6265,209500.0
2011-06-16 13:40:00,29.44,29.48,29.42,29.46,70500.0,21.6265,21.6559,21.6118,21.6412,70500.0
2011-06-16 13:50:00,29.46,29.5,29.45,29.49,180800.0,21.6412,21.6706,21.6339,21.6632,180800.0
2011-06-16 14:00:00,29.5,29.51,29.45,29.47,101700.0,21.6706,21.6779,21.6339,21.6485,101700.0
2011-06-16 14:10:00,29.46,29.47,29.39,29.39,71100.0,21.6412,21.6485,21.5898,21.5898,71100.0
2011-06-16 14:20:00,29.39,29.44,29.38,29.41,73500.0,21.5898,21.6265,21.5824,21.6045,73500.0
2011-06-16 14:30:00,29.42,29.45,29.39,29.39,62600.0,21.6118,21.6339,21.5898,21.5898,62600.0
2011-06-16 14:40:00,29.39,29.45,29.38,29.39,90500.0,21.5898,21.6339,21.5824,21.5898,90500.0
2011-06-16 14:50:00,29.39,29.51,29.38,29.5,88100.0,21.5898,21.6779,21.5824,21.6706,88100.0
2011-06-16 15:00:00,29.51,29.57,29.49,29.56,95200.0,21.6779,21.722,21.6632,21.7147,95200.0
2011-06-16 15:10:00,29.56,29.57,29.51,29.51,53200.0,21.7147,21.722,21.6779,21.6779,53200.0
2011-06-16 15:20:00,29.51,29.57,29.51,29.53,91400.0,21.6779,21.722,21.6779,21.6926,91400.0
2011-06-16 15:30:00,29.52,29.62,29.51,29.57,136200.0,21.6853,21.7587,21.6779,21.722,136200.0
2011-06-16 15:40:00,29.58,29.64,29.56,29.57,440200.0,21.7294,21.7734,21.7147,21.722,440200.0
2011-06-16 15:50:00,29.57,29.61,29.55,29.56,342600.0,21.722,21.7514,21.7073,21.7147,342600.0
2011-06-17 09:30:00,29.81,30.0,29.81,29.83,494000.0,21.8983,22.0379,21.8983,21.913,494000.0
2011-06-17 09:40:00,29.82,29.93,29.77,29.79,95300.0,21.9057,21.9865,21.8689,21.8836,95300.0
2011-06-17 09:50:00,29.79,29.83,29.71,29.77,73900.0,21.8836,21.913,21.8249,21.8689,73900.0
2011-06-17 10:00:00,29.78,29.84,29.72,29.73,137800.0,21.8763,21.9203,21.8322,21.8395,137800.0
2011-06-17 10:10:00,29.72,29.75,29.63,29.66,102000.0,21.8322,21.8542,21.7661,21.7881,102000.0
2011-06-17 10:20:00,29.66,29.69,29.58,29.64,159000.0,21.7881,21.8102,21.7294,21.7734,159000.0
2011-06-17 10:30:00,29.65,29.7,29.64,29.7,72200.0,21.7808,21.8175,21.7734,21.8175,72200.0
2011-06-17 10:40:00,29.7,29.73,29.67,29.73,77100.0,21.8175,21.8395,21.7955,21.8395,77100.0
2011-06-17 10:50:00,29.72,29.73,29.69,29.69,29200.0,21.8322,21.8395,21.8102,21.8102,29200.0
2011-06-17 11:00:00,29.69,29.71,29.64,29.66,39300.0,21.8102,21.8249,21.7734,21.7881,39300.0
2011-06-17 11:10:00,29.66,29.72,29.64,29.71,52400.0,21.7881,21.8322,21.7734,21.8249,52400.0
2011-06-17 11:20:00,29.71,29.72,29.68,29.7,43800.0,21.8249,21.8322,21.8028,21.8175,43800.0
2011-06-17 11:30:00,29.7,29.72,29.62,29.63,53900.0,21.8175,21.8322,21.7587,21.7661,53900.0
2011-06-17 11:40:00,29.63,29.64,29.61,29.62,57100.0,21.7661,21.7734,21.7514,21.7587,57100.0
2011-06-17 11:50:00,29.63,29.65,29.61,29.63,63300.0,21.7661,21.7808,21.7514,21.7661,63300.0
2011-06-17 12:00:00,29.63,29.63,29.61,29.62,43400.0,21.7661,21.7661,21.7514,21.7587,43400.0
2011-06-17 12:10:00,29.62,29.62,29.6,29.61,60200.0,21.7587,21.7587,21.744,21.7514,60200.0
2011-06-17 12:20:00,29.61,29.63,29.56,29.6,95800.0,21.7514,21.7661,21.7147,21.744,95800.0
2011-06-17 12:30:00,29.6,29.63,29.58,29.61,74900.0,21.744,21.7661,21.7294,21.7514,74900.0
2011-06-17 12:40:00,29.62,29.62,29.55,29.55,36300.0,21.7587,21.7587,21.7073,21.7073,36300.0
2011-06-17 12:50:00,29.56,29.57,29.51,29.56,60000.0,21.7147,21.722,21.6779,21.7147,60000.0
2011-06-17 13:00:00,29.55,29.57,29.53,29.56,56300.0,21.7073,21.722,21.6926,21.7147,56300.0
2011-06-17 13:10:00,29.56,29.57,29.52,29.54,36600.0,21.7147,21.722,21.6853,21.7,36600.0
2011-06-17 13:20:00,29.53,29.55,29.52,29.54,29600.0,21.6926,21.7073,21.6853,21.7,29600.0
2011-06-17 13:30:00,29.55,29.61,29.54,29.61,119000.0,21.7073,21.7514,21.7,21.7514,119000.0
2011-06-17 13:40:00,29.61,29.61,29.57,29.58,91100.0,21.7514,21.7514,21.722,21.7294,91100.0
2011-06-17 13:50:00,29.57,29.58,29.56,29.58,92500.0,21.722,21.7294,21.7147,21.7294,92500.0
2011-06-17 14:00:00,29.57,29.61,29.56,29.6,127800.0,21.722,21.7514,21.7147,21.744,127800.0
2011-06-17 14:10:00,29.6,29.63,29.59,29.62,62900.0,21.744,21.7661,21.7367,21.7587,62900.0
2011-06-17 14:20:00,29.61,29.65,29.59,29.64,54900.0,21.7514,21.7808,21.7367,21.7734,54900.0
2011-06-17 14:30:00,29.65,29.66,29.63,29.64,30000.0,21.7808,21.7881,21.7661,21.7734,30000.0
2011-06-17 14:40:00,29.64,29.66,29.61,29.65,130100.0,21.7734,21.7881,21.7514,21.7808,130100.0
2011-06-17 14:50:00,29.64,29.65,29.61,29.63,65500.0,21.7734,21.7808,21.7514,21.7661,65500.0
2011-06-17 15:00:00,29.64,29.65,29.62,29.63,81600.0,21.7734,21.7808,21.7587,21.7661,81600.0
2011-06-17 15:10:00,29.63,29.65,29.57,29.6,429700.0,21.7661,21.7808,21.722,21.744,429700.0
2011-06-17 15:20:00,29.6,29.68,29.59,29.63,175600.0,21.744,21.8028,21.7367,21.7661,175600.0
2011-06-17 15:30:00,29.63,29.66,29.62,29.64,173900.0,21.7661,21.7881,21.7587,21.7734,173900.0
2011-06-17 15:40:00,29.63,29.7,29.62,29.68,298500.0,21.7661,21.8175,21.7587,21.8028,298500.0
2011-06-17 15:50:00,29.68,29.69,29.62,29.65,409200.0,21.8028,21.8102,21.7587,21.7808,409200.0
2011-06-20 09:30:00,29.53,29.63,29.47,29.48,90700.0,21.6926,21.7661,21.6485,21.6559,90700.0
2011-06-20 09:40:00,29.48,29.5,29.41,29.48,69300.0,21.6559,21.6706,21.6045,21.6559,69300.0
2011-06-20 09:50:00,29.48,29.57,29.48,29.52,59500.0,21.6559,21.722,21.6559,21.6853,59500.0
2011-06-20 10:00:00,29.52,29.55,29.44,29.5,65300.0,21.6853,21.7073,21.6265,21.6706,65300.0
2011-06-20 10:10:00,29.49,29.52,29.45,29.5,42600.0,21.6632,21.6853,21.6339,21.6706,42600.0
2011-06-20 10:20:00,29.5,29.59,29.46,29.59,48800.0,21.6706,21.7367,21.6412,21.7367,48800.0
2011-06-20 10:30:00,29.6,29.67,29.6,29.64,106700.0,21.744,21.7955,21.744,21.7734,106700.0
2011-06-20 10:40:00,29.65,29.71,29.64,29.67,53500.0,21.7808,21.8249,21.7734,21.7955,53500.0
2011-06-20 10:50:00,29.67,29.69,29.65,29.65,25500.0,21.7955,21.8102,21.7808,21.7808,25500.0
2011-06-20 11:00:00,29.66,29.74,29.66,29.71,82800.0,21.7881,21.8469,21.7881,21.8249,82800.0
2011-06-20 11:10:00,29.7,29.76,29.7,29.76,57300.0,21.8175,21.8616,21.8175,21.8616,57300.0
2011-06-20 11:20:00,29.75,29.83,29.75,29.83,68100.0,21.8542,21.913,21.8542,21.913,68100.0
2011-06-20 11:30:00,29.83,29.85,29.8,29.83,53300.0,21.913,21.9277,21.891,21.913,53300.0
2011-06-20 11:40:00,29.82,29.88,29.82,29.84,97900.0,21.9057,21.9497,21.9057,21.9203,97900.0
2011-06-20 11:50:00,29.85,29.85,29.8,29.83,43300.0,21.9277,21.9277,21.891,21.913,43300.0
2011-06-20 12:00:00,29.83,29.86,29.82,29.84,72600.0,21.913,21.935,21.9057,21.9203,72600.0
2011-06-20 12:10:00,29.83,29.85,29.82,29.85,87000.0,21.913,21.9277,21.9057,21.9277,87000.0
2011-06-20 12:20:00,29.84,29.88,29.83,29.88,39800.0,21.9203,21.9497,21.913,21.9497,39800.0
2011-06-20 12:30:00,29.88,29.91,29.86,29.89,37600.0,21.9497,21.9718,21.935,21.9571,37600.0
2011-06-20 12:40:00,29.89,29.91,29.89,29.9,28300.0,21.9571,21.9718,21.9571,21.9644,28300.0
2011-06-20 12:50:00,29.9,29.92,29.89,29.9,122200.0,21.9644,21.9791,21.9571,21.9644,122200.0
2011-06-20 13:00:00,29.9,29.92,29.87,29.91,81800.0,21.9644,21.9791,21.9424,21.9718,81800.0
2011-06-20 13:10:00,29.91,29.92,29.9,29.91,50200.0,21.9718,21.9791,21.9644,21.9718,50200.0
2011-06-20 13:20:00,29.91,29.91,29.9,29.9,44400.0,21.9718,21.9718,21.9644,21.9644,44400.0
2011-06-20 13:30:00,29.9,29.93,29.89,29.9,64400.0,21.9644,21.9865,21.9571,21.9644,64400.0
2011-06-20 13:40:00,29.9,29.92,29.88,29.88,175600.0,21.9644,21.9791,21.9497,21.9497,175600.0
2011-06-20 13:50:00,29.89,29.91,29.87,29.87,80200.0,21.9571,21.9718,21.9424,21.9424,80200.0
2011-06-20 14:00:00,29.88,29.88,29.85,29.87,75900.0,21.9497,21.9497,21.9277,21.9424,75900.0
2011-06-20 14:10:00,29.86,29.89,29.85,29.89,71800.0,21.935,21.9571,21.9277,21.9571,71800.0
2011-06-20 14:20:00,29.88,29.89,29.85,29.87,93200.0,21.9497,21.9571,21.9277,21.9424,93200.0
2011-06-20 14:30:00,29.88,29.91,29.87,29.89,95200.0,21.9497,21.9718,21.9424,21.9571,95200.0
2011-06-20 14:40:00,29.89,29.91,29.88,29.89,80100.0,21.9571,21.9718,21.9497,21.9571,80100.0
2011-06-20 14:50:00,29.89,29.9,29.88,29.89,42700.0,21.9571,21.9644,21.9497,21.9571,42700.0
2011-06-20 15:00:00,29.89,29.89,29.85,29.85,50500.0,21.9571,21.9571,21.9277,21.9277,50500.0
2011-06-20 15:10:00,29.85,29.86,29.82,29.83,92300.0,21.9277,21.935,21.9057,21.913,92300.0
2011-06-20 15:20:00,29.83,29.84,29.81,29.82,87900.0,21.913,21.9203,21.8983,21.9057,87900.0
2011-06-20 15:30:00,29.81,29.89,29.81,29.88,146000.0,21.8983,21.9571,21.8983,21.9497,146000.0
2011-06-20 15:40:00,29.87,29.91,29.84,29.88,286200.0,21.9424,21.9718,21.9203,21.9497,286200.0
2011-06-20 15:50:00,29.88,29.88,29.83,29.87,353500.0,21.9497,21.9497,21.913,21.9424,353500.0
2011-06-21 09:30:00,30.0,30.03,29.95,29.99,97400.0,22.0379,22.0599,22.0012,22.0305,97400.0
2011-06-21 09:40:00,29.98,30.02,29.92,29.96,67900.0,22.0232,22.0526,21.9791,22.0085,67900.0
2011-06-21 09:50:00,29.97,30.05,29.97,30.04,70200.0,22.0158,22.0746,22.0158,22.0673,70200.0
2011-06-21 10:00:00,30.05,30.13,30.02,30.02,145700.0,22.0746,22.1334,22.0526,22.0526,145700.0
2011-06-21 10:10:00,30.03,30.06,30.0,30.06,153800.0,22.0599,22.082,22.0379,22.082,153800.0
2011-06-21 10:20:00,30.06,30.18,30.05,30.16,139200.0,22.082,22.1701,22.0746,22.1554,139200.0
2011-06-21 10:30:00,30.16,30.18,30.12,30.15,83200.0,22.1554,22.1701,22.126,22.1481,83200.0
2011-06-21 10:40:00,30.16,30.26,30.15,30.23,75800.0,22.1554,22.2289,22.1481,22.2068,75800.0
2011-06-21 10:50:00,30.23,30.28,30.22,30.28,33700.0,22.2068,22.2436,22.1995,22.2436,33700.0
2011-06-21 11:00:00,30.27,30.36,30.25,30.35,150100.0,22.2362,22.3023,22.2215,22.295,150100.0
2011-06-21 11:10:00,30.35,30.37,30.32,30.34,75200.0,22.295,22.3097,22.273,22.2876,75200.0
2011-06-21 11:20:00,30.35,30.39,30.33,30.33,44700.0,22.295,22.3244,22.2803,22.2803,44700.0
2011-06-21 11:30:00,30.33,30.37,30.31,30.36,47300.0,22.2803,22.3097,22.2656,22.3023,47300.0
2011-06-21 11:40:00,30.36,30.36,30.32,30.33,38400.0,22.3023,22.3023,22.273,22.2803,38400.0
2011-06-21 11:50:00,30.32,30.33,30.3,30.33,49400.0,22.273,22.2803,22.2583,22.2803,49400.0
2011-06-21 12:00:00,30.33,30.34,30.31,30.34,28600.0,22.2803,22.2876,22.2656,22.2876,28600.0
2011-06-21 12:10:00,30.34,30.37,30.32,30.33,37200.0,22.2876,22.3097,22.273,22.2803,37200.0
2011-06-21 12:20:00,30.33,30.36,30.31,30.31,67200.0,22.2803,22.3023,22.2656,22.2656,67200.0
2011-06-21 12:30:00,30.32,30.34,30.28,30.29,151200.0,22.273,22.2876,22.2436,22.2509,151200.0
2011-06-21 12:40:00,30.29,30.3,30.24,30.25,59000.0,22.2509,22.2583,22.2142,22.2215,59000.0
2011-06-21 12:50:00,30.25,30.26,30.23,30.26,60000.0,22.2215,22.2289,22.2068,22.2289,60000.0
2011-06-21 13:00:00,30.25,30.25,30.22,30.23,32300.0,22.2215,22.2215,22.1995,22.2068,32300.0
2011-06-21 13:10:00,30.23,30.25,30.19,30.19,47000.0,22.2068,22.2215,22.1775,22.1775,47000.0
2011-06-21 13:20:00,30.2,30.23,30.19,30.19,29500.0,22.1848,22.2068,22.1775,22.1775,29500.0
2011-06-21 13:30:00,30.19,30.2,30.16,30.18,84400.0,22.1775,22.1848,22.1554,22.1701,84400.0
2011-06-21 13:40:00,30.18,30.21,30.18,30.2,33100.0,22.1701,22.1921,22.1701,22.1848,33100.0
2011-06-21 13:50:00,30.19,30.21,30.19,30.2,23600.0,22.1775,22.1921,22.1775,22.1848,23600.0
2011-06-21 14:00:00,30.2,30.21,30.18,30.21,43800.0,22.1848,22.1921,22.1701,22.1921,43800.0
2011-06-21 14:10:00,30.2,30.24,30.2,30.21,83800.0,22.1848,22.2142,22.1848,22.1921,83800.0
2011-06-21 14:20:00,30.21,30.23,30.2,30.21,41500.0,22.1921,22.2068,22.1848,22.1921,41500.0
2011-06-21 14:30:00,30.21,30.27,30.21,30.23,81300.0,22.1921,22.2362,22.1921,22.2068,81300.0
2011-06-21 14:40:00,30.22,30.23,30.19,30.22,75700.0,22.1995,22.2068,22.1775,22.1995,75700.0
2011-06-21 14:50:00,30.21,30.21,30.19,30.2,80000.0,22.1921,22.1921,22.1775,22.1848,80000.0
2011-06-21 15:00:00,30.2,30.21,30.19,30.19,91500.0,22.1848,22.1921,22.1775,22.1775,91500.0
2011-06-21 15:10:00,30.19,30.2,30.16,30.18,116600.0,22.1775,22.1848,22.1554,22.1701,116600.0
2011-06-21 15:20:00,30.17,30.18,30.12,30.13,77300.0,22.1628,22.1701,22.126,22.1334,77300.0
2011-06-21 15:30:00,30.13,30.14,30.1,30.12,113800.0,22.1334,22.1407,22.1113,22.126,113800.0
2011-06-21 15:40:00,30.12,30.14,30.06,30.14,188100.0,22.126,22.1407,22.082,22.1407,188100.0
2011-06-21 15:50:00,30.13,30.16,30.1,30.11,294900.0,22.1334,22.1554,22.1113,22.1187,294900.0
2011-06-22 09:30:00,30.02,30.09,29.98,30.0,112400.0,22.0526,22.104,22.0232,22.0379,112400.0
2011-06-22 09:40:00,30.01,30.12,30.01,30.1,104900.0,22.0452,22.126,22.0452,22.1113,104900.0
2011-06-22 09:50:00,30.1,30.13,30.05,30.11,29900.0,22.1113,22.1334,22.0746,22.1187,29900.0
2011-06-22 10:00:00,30.11,30.24,30.08,30.16,59800.0,22.1187,22.2142,22.0967,22.1554,59800.0
2011-06-22 10:10:00,30.15,30.18,30.07,30.07,41700.0,22.1481,22.1701,22.0893,22.0893,41700.0
2011-06-22 10:20:00,30.06,30.07,30.01,30.01,41600.0,22.082,22.0893,22.0452,22.0452,41600.0
2011-06-22 10:30:00,30.02,30.12,30.02,30.11,44000.0,22.0526,22.126,22.0526,22.1187,44000.0
2011-06-22 10:40:00,30.11,30.13,30.07,30.1,30600.0,22.1187,22.1334,22.0893,22.1113,30600.0
2011-06-22 10:50:00,30.11,30.21,30.1,30.19,39500.0,22.1187,22.1921,22.1113,22.1775,39500.0
2011-06-22 11:00:00,30.18,30.19,30.09,30.1,46000.0,22.1701,22.1775,22.104,22.1113,46000.0
2011-06-22 11:10:00,30.1,30.13,30.1,30.1,24200.0,22.1113,22.1334,22.1113,22.1113,24200.0
2011-06-22 11:20:00,30.11,30.11,30.05,30.07,41400.0,22.1187,22.1187,22.0746,22.0893,41400.0
2011-06-22 11:30:00,30.06,30.08,30.03,30.06,83000.0,22.082,22.0967,22.0599,22.082,83000.0
2011-06-22 11:40:00,30.06,30.06,30.0,30.02,27400.0,22.082,22.082,22.0379,22.0526,27400.0
2011-06-22 11:50:00,30.01,30.04,30.0,30.04,31600.0,22.0452,22.0673,22.0379,22.0673,31600.0
2011-06-22 12:00:00,30.04,30.04,30.0,30.03,65100.0,22.0673,22.0673,22.0379,22.0599,65100.0
2011-06-22 12:10:00,30.03,30.07,30.02,30.03,29600.0,22.0599,22.0893,22.0526,22.0599,29600.0
2011-06-22 12:20:00,30.02,30.04,30.0,30.04,43600.0,22.0526,22.0673,22.0379,22.0673,43600.0
2011-06-22 12:30:00,30.03,30.03,29.98,30.01,84000.0,22.0599,22.0599,22.0232,22.0452,84000.0
2011-06-22 12:40:00,30.0,30.06,29.98,30.05,47900.0,22.0379,22.082,22.0232,22.0746,47900.0
2011-06-22 12:50:00,30.05,30.1,30.05,30.09,71800.0,22.0746,22.1113,22.0746,22.104,71800.0
2011-06-22 13:00:00,30.09,30.1,30.06,30.09,95600.0,22.104,22.1113,22.082,22.104,95600.0
2011-06-22 13:10:00,30.08,30.1,30.04,30.05,53300.0,22.0967,22.1113,22.0673,22.0746,53300.0
2011-06-22 13:20:00,30.05,30.07,30.05,30.06,40500.0,22.0746,22.0893,22.0746,22.082,40500.0
2011-06-22 13:30:00,30.06,30.1,30.04,30.09,68500.0,22.082,22.1113,22.0673,22.104,68500.0
2011-06-22 13:40:00,30.09,30.12,30.08,30.1,65200.0,22.104,22.126,22.0967,22.1113,65200.0
2011-06-22 13:50:00,30.1,30.11,30.1,30.1,22700.0,22.1113,22.1187,22.1113,22.1113,22700.0
2011-06-22 14:00:00,30.1,30.14,30.08,30.14,124300.0,22.1113,22.1407,22.0967,22.1407,124300.0
2011-06-22 14:10:00,30.14,30.14,30.1,30.1,38600.0,22.1407,22.1407,22.1113,22.1113,38600.0
2011-06-22 14:20:00,30.1,30.16,30.1,30.1,131100.0,22.1113,22.1554,22.1113,22.1113,131100.0
2011-06-22 14:30:00,30.1,30.11,30.08,30.1,154100.0,22.1113,22.1187,22.0967,22.1113,154100.0
2011-06-22 14:40:00,30.09,30.13,30.09,30.12,128700.0,22.104,22.1334,22.104,22.126,128700.0
2011-06-22 14:50:00,30.12,30.13,30.08,30.08,150000.0,22.126,22.1334,22.0967,22.0967,150000.0
2011-06-22 15:00:00,30.08,30.12,30.08,30.11,112900.0,22.0967,22.126,22.0967,22.1187,112900.0
2011-06-22 15:10:00,30.1,30.11,30.08,30.11,78400.0,22.1113,22.1187,22.0967,22.1187,78400.0
2011-06-22 15:20:00,30.11,30.12,30.04,30.07,199400.0,22.1187,22.126,22.0673,22.0893,199400.0
2011-06-22 15:30:00,30.08,30.08,30.02,30.03,208600.0,22.0967,22.0967,22.0526,22.0599,208600.0
2011-06-22 15:40:00,30.03,30.04,29.96,29.97,403600.0,22.0599,22.0673,22.0085,22.0158,403600.0
2011-06-22 15:50:00,29.97,30.01,29.93,29.97,565100.0,22.0158,22.0452,21.9865,22.0158,565100.0
2011-06-23 09:30:00,29.61,29.64,29.48,29.49,145000.0,21.7514,21.7734,21.6559,21.6632,145000.0
2011-06-23 09:40:00,29.48,29.54,29.39,29.4,187700.0,21.6559,21.7,21.5898,21.5971,187700.0
2011-06-23 09:50:00,29.4,29.57,29.39,29.57,148500.0,21.5971,21.722,21.5898,21.722,148500.0
2011-06-23 10:00:00,29.57,29.62,29.54,29.57,209400.0,21.722,21.7587,21.7,21.722,209400.0
2011-06-23 10:10:00,29.57,29.58,29.52,29.55,164100.0,21.722,21.7294,21.6853,21.7073,164100.0
2011-06-23 10:20:00,29.54,29.56,29.45,29.55,169000.0,21.7,21.7147,21.6339,21.7073,169000.0
2011-06-23 10:30:00,29.55,29.59,29.5,29.56,167400.0,21.7073,21.7367,21.6706,21.7147,167400.0
2011-06-23 10:40:00,29.55,29.61,29.52,29.54,173900.0,21.7073,21.7514,21.6853,21.7,173900.0
2011-06-23 10:50:00,29.54,29.62,29.5,29.62,125400.0,21.7,21.7587,21.6706,21.7587,125400.0
2011-06-23 11:00:00,29.62,29.66,29.6,29.65,93500.0,21.7587,21.7881,21.744,21.7808,93500.0
2011-06-23 11:10:00,29.66,29.66,29.58,29.62,145700.0,21.7881,21.7881,21.7294,21.7587,145700.0
2011-06-23 11:20:00,29.62,29.72,29.59,29.7,165500.0,21.7587,21.8322,21.7367,21.8175,165500.0
2011-06-23 11:30:00,29.7,29.82,29.7,29.78,145300.0,21.8175,21.9057,21.8175,21.8763,145300.0
2011-06-23 11:40:00,29.77,29.84,29.76,29.8,157900.0,21.8689,21.9203,21.8616,21.891,157900.0
2011-06-23 11:50:00,29.8,29.82,29.78,29.8,122000.0,21.891,21.9057,21.8763,21.891,122000.0
2011-06-23 12:00:00,29.8,29.83,29.74,29.74,93900.0,21.891,21.913,21.8469,21.8469,93900.0
2011-06-23 12:10:00,29.74,29.77,29.68,29.69,125800.0,21.8469,21.8689,21.8028,21.8102,125800.0
2011-06-23 12:20:00,29.69,29.71,29.61,29.61,302700.0,21.8102,21.8249,21.7514,21.7514,302700.0
2011-06-23 12:30:00,29.61,29.66,29.61,29.65,66400.0,21.7514,21.7881,21.7514,21.7808,66400.0
2011-06-23 12:40:00,29.66,29.68,29.62,29.63,115900.0,21.7881,21.8028,21.7587,21.7661,115900.0
2011-06-23 12:50:00,29.64,29.68,29.64,29.64,58400.0,21.7734,21.8028,21.7734,21.7734,58400.0
2011-06-23 13:00:00,29.65,29.69,29.64,29.66,75400.0,21.7808,21.8102,21.7734,21.7881,75400.0
2011-06-23 13:10:00,29.66,29.68,29.6,29.6,132000.0,21.7881,21.8028,21.744,21.744,132000.0
2011-06-23 13:20:00,29.6,29.64,29.6,29.63,48100.0,21.744,21.7734,21.744,21.7661,48100.0
2011-06-23 13:30:00,29.63,29.67,29.61,29.66,111600.0,21.7661,21.7955,21.7514,21.7881,111600.0
2011-06-23 13:40:00,29.65,29.66,29.62,29.63,44000.0,21.7808,21.7881,21.7587,21.7661,44000.0
2011-06-23 13:50:00,29.62,29.65,29.57,29.65,125800.0,21.7587,21.7808,21.722,21.7808,125800.0
2011-06-23 14:00:00,29.65,29.66,29.53,29.58,75400.0,21.7808,21.7881,21.6926,21.7294,75400.0
2011-06-23 14:10:00,29.58,29.59,29.48,29.49,130200.0,21.7294,21.7367,21.6559,21.6632,130200.0
2011-06-23 14:20:00,29.49,29.49,29.44,29.45,160000.0,21.6632,21.6632,21.6265,21.6339,160000.0
2011-06-23 14:30:00,29.46,29.54,29.44,29.45,186500.0,21.6412,21.7,21.6265,21.6339,186500.0
2011-06-23 14:40:00,29.45,29.45,29.4,29.45,141200.0,21.6339,21.6339,21.5971,21.6339,141200.0
2011-06-23 14:50:00,29.44,29.71,29.42,29.71,139600.0,21.6265,21.8249,21.6118,21.8249,139600.0
2011-06-23 15:00:00,29.71,29.72,29.57,29.66,269700.0,21.8249,21.8322,21.722,21.7881,269700.0
2011-06-23 15:10:00,29.66,29.8,29.63,29.72,167100.0,21.7881,21.891,21.7661,21.8322,167100.0
2011-06-23 15:20:00,29.73,29.77,29.62,29.62,162500.0,21.8395,21.8689,21.7587,21.7587,162500.0
2011-06-23 15:30:00,29.62,29.63,29.52,29.57,268700.0,21.7587,21.7661,21.6853,21.722,268700.0
2011-06-23 15:40:00,29.56,29.61,29.49,29.59,545400.0,21.7147,21.7514,21.6632,21.7367,545400.0
2011-06-23 15:50:00,29.58,29.68,29.58,29.67,381100.0,21.7294,21.8028,21.7294,21.7955,381100.0
2011-06-24 09:30:00,29.69,29.75,29.63,29.68,73100.0,21.8102,21.8542,21.7661,21.8028,73100.0
2011-06-24 09:40:00,29.68,29.69,29.59,29.64,35200.0,21.8028,21.8102,21.7367,21.7734,35200.0
2011-06-24 09:50:00,29.64,29.64,29.56,29.56,31800.0,21.7734,21.7734,21.7147,21.7147,31800.0
2011-06-24 10:00:00,29.56,29.58,29.45,29.45,93800.0,21.7147,21.7294,21.6339,21.6339,93800.0
2011-06-24 10:10:00,29.45,29.46,29.38,29.42,150800.0,21.6339,21.6412,21.5824,21.6118,150800.0
2011-06-24 10:20:00,29.42,29.44,29.35,29.35,47700.0,21.6118,21.6265,21.5604,21.5604,47700.0
2011-06-24 10:30:00,29.36,29.4,29.33,29.4,74900.0,21.5677,21.5971,21.5457,21.5971,74900.0
2011-06-24 10:40:00,29.39,29.42,29.31,29.32,145800.0,21.5898,21.6118,21.531,21.5384,145800.0
2011-06-24 10:50:00,29.31,29.32,29.27,29.3,109000.0,21.531,21.5384,21.5016,21.5237,109000.0
2011-06-24 11:00:00,29.31,29.34,29.28,29.31,99800.0,21.531,21.553,21.509,21.531,99800.0
2011-06-24 11:10:00,29.32,29.37,29.27,29.37,93300.0,21.5384,21.5751,21.5016,21.5751,93300.0
2011-06-24 11:20:00,29.37,29.39,29.31,29.36,52800.0,21.5751,21.5898,21.531,21.5677,52800.0
2011-06-24 11:30:00,29.36,29.39,29.35,29.38,45000.0,21.5677,21.5898,21.5604,21.5824,45000.0
2011-06-24 11:40:00,29.37,29.44,29.35,29.43,27100.0,21.5751,21.6265,21.5604,21.6192,27100.0
2011-06-24 11:50:00,29.43,29.43,29.38,29.43,43200.0,21.6192,21.6192,21.5824,21.6192,43200.0
2011-06-24 12:00:00,29.43,29.45,29.38,29.4,89400.0,21.6192,21.6339,21.5824,21.5971,89400.0
2011-06-24 12:10:00,29.39,29.45,29.39,29.44,23000.0,21.5898,21.6339,21.5898,21.6265,23000.0
2011-06-24 12:20:00,29.45,29.46,29.41,29.44,25400.0,21.6339,21.6412,21.6045,21.6265,25400.0
2011-06-24 12:30:00,29.44,29.45,29.42,29.43,27400.0,21.6265,21.6339,21.6118,21.6192,27400.0
2011-06-24 12:40:00,29.43,29.46,29.37,29.37,42700.0,21.6192,21.6412,21.5751,21.5751,42700.0
2011-06-24 12:50:00,29.37,29.4,29.34,29.4,46900.0,21.5751,21.5971,21.553,21.5971,46900.0
2011-06-24 13:00:00,29.4,29.41,29.34,29.38,58300.0,21.5971,21.6045,21.553,21.5824,58300.0
2011-06-24 13:10:00,29.38,29.42,29.34,29.42,39600.0,21.5824,21.6118,21.553,21.6118,39600.0
2011-06-24 13:20:00,29.42,29.47,29.4,29.47,30600.0,21.6118,21.6485,21.5971,21.6485,30600.0
2011-06-24 13:30:00,29.47,29.5,29.43,29.48,38200.0,21.6485,21.6706,21.6192,21.6559,38200.0
2011-06-24 13:40:00,29.49,29.52,29.46,29.51,37900.0,21.6632,21.6853,21.6412,21.6779,37900.0
2011-06-24 13:50:00,29.51,29.54,29.5,29.52,42100.0,21.6779,21.7,21.6706,21.6853,42100.0
2011-06-24 14:00:00,29.51,29.53,29.41,29.44,48100.0,21.6779,21.6926,21.6045,21.6265,48100.0
2011-06-24 14:10:00,29.44,29.47,29.42,29.47,46700.0,21.6265,21.6485,21.6118,21.6485,46700.0
2011-06-24 14:20:00,29.46,29.51,29.44,29.5,43500.0,21.6412,21.6779,21.6265,21.6706,43500.0
2011-06-24 14:30:00,29.49,29.49,29.43,29.44,49800.0,21.6632,21.6632,21.6192,21.6265,49800.0
2011-06-24 14:40:00,29.43,29.51,29.43,29.48,54800.0,21.6192,21.6779,21.6192,21.6559,54800.0
2011-06-24 14:50:00,29.49,29.52,29.44,29.46,43200.0,21.6632,21.6853,21.6265,21.6412,43200.0
2011-06-24 15:00:00,29.46,29.46,29.43,29.45,78100.0,21.6412,21.6412,21.6192,21.6339,78100.0
2011-06-24 15:10:00,29.46,29.5,29.45,29.49,82400.0,21.6412,21.6706,21.6339,21.6632,82400.0
2011-06-24 15:20:00,29.49,29.5,29.44,29.48,127300.0,21.6632,21.6706,21.6265,21.6559,127300.0
2011-06-24 15:30:00,29.49,29.53,29.48,29.5,99800.0,21.6632,21.6926,21.6559,21.6706,99800.0
2011-06-24 15:40:00,29.5,29.51,29.4,29.43,231100.0,21.6706,21.6779,21.5971,21.6192,231100.0
2011-06-24 15:50:00,29.44,29.47,29.39,29.44,264900.0,21.6265,21.6485,21.5898,21.6265,264900.0
2011-06-27 09:30:00,29.39,29.51,29.32,29.49,65600.0,21.5898,21.6779,21.5384,21.6632,65600.0
2011-06-27 09:40:00,29.5,29.66,29.49,29.64,116900.0,21.6706,21.7881,21.6632,21.7734,116900.0
2011-06-27 09:50:00,29.64,29.68,29.6,29.61,73000.0,21.7734,21.8028,21.744,21.7514,73000.0
2011-06-27 10:00:00,29.62,29.65,29.56,29.64,90500.0,21.7587,21.7808,21.7147,21.7734,90500.0
2011-06-27 10:10:00,29.63,29.74,29.63,29.74,61400.0,21.7661,21.8469,21.7661,21.8469,61400.0
2011-06-27 10:20:00,29.74,29.78,29.71,29.76,58000.0,21.8469,21.8763,21.8249,21.8616,58000.0
2011-06-27 10:30:00,29.76,29.78,29.68,29.7,31600.0,21.8616,21.8763,21.8028,21.8175,31600.0
2011-06-27 10:40:00,29.68,29.75,29.66,29.74,25100.0,21.8028,21.8542,21.7881,21.8469,25100.0
2011-06-27 10:50:00,29.75,29.8,29.71,29.8,46700.0,21.8542,21.891,21.8249,21.891,46700.0
2011-06-27 11:00:00,29.8,29.81,29.73,29.75,43200.0,21.891,21.8983,21.8395,21.8542,43200.0
2011-06-27 11:10:00,29.74,29.76,29.68,29.68,25200.0,21.8469,21.8616,21.8028,21.8028,25200.0
2011-06-27 11:20:00,29.68,29.71,29.68,29.69,27800.0,21.8028,21.8249,21.8028,21.8102,27800.0
2011-06-27 11:30:00,29.69,29.7,29.66,29.68,29400.0,21.8102,21.8175,21.7881,21.8028,29400.0
2011-06-27 11:40:00,29.68,29.68,29.65,29.66,54500.0,21.8028,21.8028,21.7808,21.7881,54500.0
2011-06-27 11:50:00,29.66,29.69,29.65,29.68,49600.0,21.7881,21.8102,21.7808,21.8028,49600.0
2011-06-27 12:00:00,29.69,29.69,29.62,29.67,59000.0,21.8102,21.8102,21.7587,21.7955,59000.0
2011-06-27 12:10:00,29.66,29.68,29.62,29.64,25200.0,21.7881,21.8028,21.7587,21.7734,25200.0
2011-06-27 12:20:00,29.63,29.65,29.63,29.65,22600.0,21.7661,21.7808,21.7661,21.7808,22600.0
2011-06-27 12:30:00,29.64,29.66,29.63,29.65,17400.0,21.7734,21.7881,21.7661,21.7808,17400.0
2011-06-27 12:40:00,29.64,29.66,29.62,29.64,36100.0,21.7734,21.7881,21.7587,21.7734,36100.0
2011-06-27 12:50:00,29.65,29.67,29.63,29.63,26300.0,21.7808,21.7955,21.7661,21.7661,26300.0
2011-06-27 13:00:00,29.63,29.66,29.62,29.66,25300.0,21.7661,21.7881,21.7587,21.7881,25300.0
2011-06-27 13:10:00,29.64,29.69,29.64,29.68,27700.0,21.7734,21.8102,21.7734,21.8028,27700.0
2011-06-27 13:20:00,29.67,29.67,29.59,29.59,31700.0,21.7955,21.7955,21.7367,21.7367,31700.0
2011-06-27 13:30:00,29.6,29.62,29.57,29.6,43600.0,21.744,21.7587,21.722,21.744,43600.0
2011-06-27 13:40:00,29.6,29.62,29.58,29.61,29100.0,21.744,21.7587,21.7294,21.7514,29100.0
2011-06-27 13:50:00,29.61,29.66,29.61,29.64,27600.0,21.7514,21.7881,21.7514,21.7734,27600.0
2011-06-27 14:00:00,29.64,29.76,29.64,29.76,78700.0,21.7734,21.8616,21.7734,21.8616,78700.0
2011-06-27 14:10:00,29.76,29.78,29.73,29.75,54500.0,21.8616,21.8763,21.8395,21.8542,54500.0
2011-06-27 14:20:00,29.75,29.77,29.7,29.7,57700.0,21.8542,21.8689,21.8175,21.8175,57700.0
2011-06-27 14:30:00,29.71,29.76,29.71,29.75,54100.0,21.8249,21.8616,21.8249,21.8542,54100.0
2011-06-27 14:40:00,29.76,29.77,29.68,29.69,70400.0,21.8616,21.8689,21.8028,21.8102,70400.0
2011-06-27 14:50:00,29.69,29.72,29.68,29.69,38000.0,21.8102,21.8322,21.8028,21.8102,38000.0
2011-06-27 15:00:00,29.69,29.71,29.69,29.69,49000.0,21.8102,21.8249,21.8102,21.8102,49000.0
2011-06-27 15:10:00,29.69,29.71,29.67,29.7,76100.0,21.8102,21.8249,21.7955,21.8175,76100.0
2011-06-27 15:20:00,29.7,29.71,29.68,29.69,91000.0,21.8175,21.8249,21.8028,21.8102,91000.0
2011-06-27 15:30:00,29.69,29.71,29.65,29.66,85700.0,21.8102,21.8249,21.7808,21.7881,85700.0
2011-06-27 15:40:00,29.65,29.68,29.61,29.67,184900.0,21.7808,21.8028,21.7514,21.7955,184900.0
2011-06-27 15:50:00,29.66,29.67,29.61,29.62,166300.0,21.7881,21.7955,21.7514,21.7587,166300.0
2011-06-28 09:30:00,29.77,29.83,29.69,29.82,117000.0,21.8689,21.913,21.8102,21.9057,117000.0
2011-06-28 09:40:00,29.83,29.88,29.78,29.8,166600.0,21.913,21.9497,21.8763,21.891,166600.0
2011-06-28 09:50:00,29.8,29.84,29.79,29.83,64400.0,21.891,21.9203,21.8836,21.913,64400.0
2011-06-28 10:00:00,29.84,29.84,29.76,29.78,51200.0,21.9203,21.9203,21.8616,21.8763,51200.0
2011-06-28 10:10:00,29.79,29.83,29.75,29.8,374300.0,21.8836,21.913,21.8542,21.891,374300.0
2011-06-28 10:20:00,29.8,29.84,29.76,29.83,116200.0,21.891,21.9203,21.8616,21.913,116200.0
2011-06-28 10:30:00,29.82,29.89,29.82,29.85,119000.0,21.9057,21.9571,21.9057,21.9277,119000.0
2011-06-28 10:40:00,29.85,29.85,29.78,29.78,58100.0,21.9277,21.9277,21.8763,21.8763,58100.0
2011-06-28 10:50:00,29.78,29.78,29.71,29.71,77500.0,21.8763,21.8763,21.8249,21.8249,77500.0
2011-06-28 11:00:00,29.72,29.76,29.64,29.66,156400.0,21.8322,21.8616,21.7734,21.7881,156400.0
2011-06-28 11:10:00,29.65,29.68,29.62,29.63,87600.0,21.7808,21.8028,21.7587,21.7661,87600.0
2011-06-28 11:20:00,29.62,29.66,29.6,29.6,46200.0,21.7587,21.7881,21.744,21.744,46200.0
2011-06-28 11:30:00,29.61,29.67,29.6,29.62,91600.0,21.7514,21.7955,21.744,21.7587,91600.0
2011-06-28 11:40:00,29.61,29.66,29.6,29.63,53400.0,21.7514,21.7881,21.744,21.7661,53400.0
2011-06-28 11:50:00,29.62,29.69,29.56,29.57,224000.0,21.7587,21.8102,21.7147,21.722,224000.0
2011-06-28 12:00:00,29.57,29.58,29.49,29.51,226900.0,21.722,21.7294,21.6632,21.6779,226900.0
2011-06-28 12:10:00,29.5,29.6,29.5,29.59,182900.0,21.6706,21.744,21.6706,21.7367,182900.0
2011-06-28 12:20:00,29.6,29.6,29.55,29.55,54700.0,21.744,21.744,21.7073,21.7073,54700.0
2011-06-28 12:30:00,29.56,29.61,29.55,29.61,27900.0,21.7147,21.7514,21.7073,21.7514,27900.0
2011-06-28 12:40:00,29.6,29.62,29.56,29.57,72000.0,21.744,21.7587,21.7147,21.722,72000.0
2011-06-28 12:50:00,29.57,29.65,29.57,29.63,62100.0,21.722,21.7808,21.722,21.7661,62100.0
2011-06-28 13:00:00,29.62,29.66,29.61,29.61,113400.0,21.7587,21.7881,21.7514,21.7514,113400.0
2011-06-28 13:10:00,29.6,29.67,29.6,29.67,42100.0,21.744,21.7955,21.744,21.7955,42100.0
2011-06-28 13:20:00,29.66,29.66,29.63,29.66,58400.0,21.7881,21.7881,21.7661,21.7881,58400.0
2011-06-28 13:30:00,29.65,29.65,29.63,29.65,35800.0,21.7808,21.7808,21.7661,21.7808,35800.0
2011-06-28 13:40:00,29.65,29.68,29.64,29.68,46400.0,21.7808,21.8028,21.7734,21.8028,46400.0
2011-06-28 13:50:00,29.68,29.68,29.64,29.65,65700.0,21.8028,21.8028,21.7734,21.7808,65700.0
2011-06-28 14:00:00,29.64,29.66,29.6,29.61,76700.0,21.7734,21.7881,21.744,21.7514,76700.0
2011-06-28 14:10:00,29.62,29.65,29.61,29.61,55100.0,21.7587,21.7808,21.7514,21.7514,55100.0
2011-06-28 14:20:00,29.61,29.65,29.59,29.63,54500.0,21.7514,21.7808,21.7367,21.7661,54500.0
2011-06-28 14:30:00,29.62,29.63,29.57,29.6,82800.0,21.7587,21.7661,21.722,21.744,82800.0
2011-06-28 14:40:00,29.61,29.62,29.59,29.61,44600.0,21.7514,21.7587,21.7367,21.7514,44600.0
2011-06-28 14:50:00,29.61,29.63,29.59,29.63,65800.0,21.7514,21.7661,21.7367,21.7661,65800.0
2011-06-28 15:00:00,29.62,29.62,29.6,29.61,40300.0,21.7587,21.7587,21.744,21.7514,40300.0
2011-06-28 15:10:00,29.6,29.61,29.57,29.58,68900.0,21.744,21.7514,21.722,21.7294,68900.0
2011-06-28 15:20:00,29.58,29.61,29.58,29.6,81500.0,21.7294,21.7514,21.7294,21.744,81500.0
2011-06-28 15:30:00,29.6,29.64,29.58,29.64,107900.0,21.744,21.7734,21.7294,21.7734,107900.0
2011-06-28 15:40:00,29.64,29.67,29.61,29.65,170000.0,21.7734,21.7955,21.7514,21.7808,170000.0
2011-06-28 15:50:00,29.66,29.69,29.64,29.69,243600.0,21.7881,21.8102,21.7734,21.8102,243600.0
2011-06-29 09:30:00,29.86,30.11,29.86,30.04,163200.0,21.935,22.1187,21.935,22.0673,163200.0
2011-06-29 09:40:00,30.04,30.14,29.97,30.02,111900.0,22.0673,22.1407,22.0158,22.0526,111900.0
2011-06-29 09:50:00,30.01,30.08,29.99,30.06,85100.0,22.0452,22.0967,22.0305,22.082,85100.0
2011-06-29 10:00:00,30.06,30.1,29.99,29.99,198100.0,22.082,22.1113,22.0305,22.0305,198100.0
2011-06-29 10:10:00,30.0,30.05,29.97,29.98,132600.0,22.0379,22.0746,22.0158,22.0232,132600.0
2011-06-29 10:20:00,29.98,30.01,29.89,29.9,37100.0,22.0232,22.0452,21.9571,21.9644,37100.0
2011-06-29 10:30:00,29.9,29.97,29.9,29.96,114900.0,21.9644,22.0158,21.9644,22.0085,114900.0
2011-06-29 10:40:00,29.96,30.06,29.96,30.04,84800.0,22.0085,22.082,22.0085,22.0673,84800.0
2011-06-29 10:50:00,30.03,30.24,30.02,30.21,195300.0,22.0599,22.2142,22.0526,22.1921,195300.0
2011-06-29 11:00:00,30.2,30.26,30.18,30.22,111900.0,22.1848,22.2289,22.1701,22.1995,111900.0
2011-06-29 11:10:00,30.22,30.28,30.21,30.27,44100.0,22.1995,22.2436,22.1921,22.2362,44100.0
2011-06-29 11:20:00,30.27,30.32,30.26,30.27,139700.0,22.2362,22.273,22.2289,22.2362,139700.0
2011-06-29 11:30:00,30.27,30.28,30.25,30.26,42000.0,22.2362,22.2436,22.2215,22.2289,42000.0
2011-06-29 11:40:00,30.26,30.29,30.24,30.26,92300.0,22.2289,22.2509,22.2142,22.2289,92300.0
2011-06-29 11:50:00,30.27,30.31,30.26,30.29,104800.0,22.2362,22.2656,22.2289,22.2509,104800.0
2011-06-29 12:00:00,30.29,30.34,30.28,30.33,126700.0,22.2509,22.2876,22.2436,22.2803,126700.0
2011-06-29 12:10:00,30.33,30.36,30.32,30.35,120200.0,22.2803,22.3023,22.273,22.295,120200.0
2011-06-29 12:20:00,30.34,30.38,30.34,30.36,32700.0,22.2876,22.317,22.2876,22.3023,32700.0
2011-06-29 12:30:00,30.35,30.36,30.33,30.34,15900.0,22.295,22.3023,22.2803,22.2876,15900.0
2011-06-29 12:40:00,30.33,30.36,30.33,30.35,22200.0,22.2803,22.3023,22.2803,22.295,22200.0
2011-06-29 12:50:00,30.35,30.38,30.33,30.33,19900.0,22.295,22.317,22.2803,22.2803,19900.0
2011-06-29 13:00:00,30.33,30.36,30.32,30.36,29200.0,22.2803,22.3023,22.273,22.3023,29200.0
2011-06-29 13:10:00,30.36,30.39,30.34,30.35,31000.0,22.3023,22.3244,22.2876,22.295,31000.0
2011-06-29 13:20:00,30.35,30.36,30.27,30.28,62800.0,22.295,22.3023,22.2362,22.2436,62800.0
2011-06-29 13:30:00,30.27,30.31,30.24,30.31,201500.0,22.2362,22.2656,22.2142,22.2656,201500.0
2011-06-29 13:40:00,30.31,30.32,30.29,30.3,114700.0,22.2656,22.273,22.2509,22.2583,114700.0
2011-06-29 13:50:00,30.3,30.31,30.29,30.29,119600.0,22.2583,22.2656,22.2509,22.2509,119600.0
2011-06-29 14:00:00,30.29,30.33,30.29,30.29,106900.0,22.2509,22.2803,22.2509,22.2509,106900.0
2011-06-29 14:10:00,30.29,30.29,30.24,30.26,171600.0,22.2509,22.2509,22.2142,22.2289,171600.0
2011-06-29 14:20:00,30.27,30.3,30.22,30.27,83800.0,22.2362,22.2583,22.1995,22.2362,83800.0
2011-06-29 14:30:00,30.28,30.31,30.26,30.3,100400.0,22.2436,22.2656,22.2289,22.2583,100400.0
2011-06-29 14:40:00,30.31,30.31,30.22,30.22,163400.0,22.2656,22.2656,22.1995,22.1995,163400.0
2011-06-29 14:50:00,30.22,30.34,30.22,30.33,63800.0,22.1995,22.2876,22.1995,22.2803,63800.0
2011-06-29 15:00:00,30.32,30.38,30.32,30.33,54200.0,22.273,22.317,22.273,22.2803,54200.0
2011-06-29 15:10:00,30.34,30.38,30.32,30.36,159100.0,22.2876,22.317,22.273,22.3023,159100.0
2011-06-29 15:20:00,30.35,30.39,30.33,30.38,107800.0,22.295,22.3244,22.2803,22.317,107800.0
2011-06-29 15:30:00,30.37,30.38,30.35,30.38,92700.0,22.3097,22.317,22.295,22.317,92700.0
2011-06-29 15:40:00,30.38,30.43,30.37,30.41,252600.0,22.317,22.3538,22.3097,22.3391,252600.0
2011-06-29 15:50:00,30.41,30.47,30.39,30.46,961600.0,22.3391,22.3831,22.3244,22.3758,961600.0
2011-06-30 09:30:00,30.46,30.58,30.11,30.11,199600.0,22.3758,22.4639,22.1187,22.1187,199600.0
2011-06-30 09:40:00,30.11,30.44,30.1,30.35,149300.0,22.1187,22.3611,22.1113,22.295,149300.0
2011-06-30 09:50:00,30.35,30.35,30.28,30.31,39100.0,22.295,22.295,22.2436,22.2656,39100.0
2011-06-30 10:00:00,30.31,30.36,30.31,30.33,50300.0,22.2656,22.3023,22.2656,22.2803,50300.0
2011-06-30 10:10:00,30.33,30.34,30.29,30.34,69200.0,22.2803,22.2876,22.2509,22.2876,69200.0
2011-06-30 10:20:00,30.34,30.44,30.34,30.42,53200.0,22.2876,22.3611,22.2876,22.3464,53200.0
2011-06-30 10:30:00,30.43,30.49,30.43,30.46,46400.0,22.3538,22.3978,22.3538,22.3758,46400.0
2011-06-30 10:40:00,30.45,30.5,30.45,30.5,43600.0,22.3685,22.4052,22.3685,22.4052,43600.0
2011-06-30 10:50:00,30.5,30.54,30.49,30.54,29600.0,22.4052,22.4346,22.3978,22.4346,29600.0
2011-06-30 11:00:00,30.53,30.61,30.52,30.6,111800.0,22.4272,22.486,22.4199,22.4786,111800.0
2011-06-30 11:10:00,30.6,30.62,30.55,30.55,66300.0,22.4786,22.4933,22.4419,22.4419,66300.0
2011-06-30 11:20:00,30.56,30.58,30.53,30.57,73600.0,22.4493,22.4639,22.4272,22.4566,73600.0
2011-06-30 11:30:00,30.57,30.61,30.56,30.61,59500.0,22.4566,22.486,22.4493,22.486,59500.0
2011-06-30 11:40:00,30.6,30.61,30.55,30.55,48200.0,22.4786,22.486,22.4419,22.4419,48200.0
2011-06-30 11:50:00,30.55,30.57,30.54,30.56,26200.0,22.4419,22.4566,22.4346,22.4493,26200.0
2011-06-30 12:00:00,30.55,30.63,30.55,30.62,80700.0,22.4419,22.5007,22.4419,22.4933,80700.0
2011-06-30 12:10:00,30.61,30.61,30.55,30.57,71300.0,22.486,22.486,22.4419,22.4566,71300.0
2011-06-30 12:20:00,30.57,30.6,30.56,30.59,36700.0,22.4566,22.4786,22.4493,22.4713,36700.0
2011-06-30 12:30:00,30.6,30.6,30.56,30.58,51000.0,22.4786,22.4786,22.4493,22.4639,51000.0
2011-06-30 12:40:00,30.58,30.61,30.58,30.61,30900.0,22.4639,22.486,22.4639,22.486,30900.0
2011-06-30 12:50:00,30.61,30.62,30.6,30.61,23400.0,22.486,22.4933,22.4786,22.486,23400.0
2011-06-30 13:00:00,30.61,30.66,30.61,30.65,49900.0,22.486,22.5227,22.486,22.5154,49900.0
2011-06-30 13:10:00,30.64,30.65,30.58,30.58,29400.0,22.508,22.5154,22.4639,22.4639,29400.0
2011-06-30 13:20:00,30.59,30.6,30.56,30.6,79000.0,22.4713,22.4786,22.4493,22.4786,79000.0
2011-06-30 13:30:00,30.59,30.6,30.56,30.56,19700.0,22.4713,22.4786,22.4493,22.4493,19700.0
2011-06-30 13:40:00,30.57,30.57,30.55,30.56,28300.0,22.4566,22.4566,22.4419,22.4493,28300.0
2011-06-30 13:50:00,30.57,30.57,30.56,30.56,20800.0,22.4566,22.4566,22.4493,22.4493,20800.0
2011-06-30 14:00:00,30.57,30.57,30.56,30.57,18300.0,22.4566,22.4566,22.4493,22.4566,18300.0
2011-06-30 14:10:00,30.57,30.57,30.56,30.57,34300.0,22.4566,22.4566,22.4493,22.4566,34300.0
2011-06-30 14:20:00,30.56,30.57,30.55,30.55,43800.0,22.4493,22.4566,22.4419,22.4419,43800.0
2011-06-30 14:30:00,30.56,30.6,30.55,30.6,38300.0,22.4493,22.4786,22.4419,22.4786,38300.0
2011-06-30 14:40:00,30.6,30.6,30.55,30.55,79800.0,22.4786,22.4786,22.4419,22.4419,79800.0
2011-06-30 14:50:00,30.55,30.61,30.54,30.57,97900.0,22.4419,22.486,22.4346,22.4566,97900.0
2011-06-30 15:00:00,30.57,30.57,30.54,30.55,55300.0,22.4566,22.4566,22.4346,22.4419,55300.0
2011-06-30 15:10:00,30.54,30.57,30.54,30.56,73000.0,22.4346,22.4566,22.4346,22.4493,73000.0
2011-06-30 15:20:00,30.55,30.57,30.53,30.54,83100.0,22.4419,22.4566,22.4272,22.4346,83100.0
2011-06-30 15:30:00,30.54,30.55,30.52,30.52,254300.0,22.4346,22.4419,22.4199,22.4199,254300.0
2011-06-30 15:40:00,30.53,30.58,30.51,30.55,289800.0,22.4272,22.4639,22.4125,22.4419,289800.0
2011-06-30 15:50:00,30.55,30.56,30.53,30.53,384700.0,22.4419,22.4493,22.4272,22.4272,384700.0
2011-07-01 09:30:00,30.66,30.67,30.55,30.61,123100.0,22.5227,22.5301,22.4419,22.486,123100.0
2011-07-01 09:40:00,30.62,30.7,30.61,30.7,44100.0,22.4933,22.5521,22.486,22.5521,44100.0
2011-07-01 09:50:00,30.69,30.76,30.69,30.72,50600.0,22.5448,22.5962,22.5448,22.5668,50600.0
2011-07-01 10:00:00,30.73,30.9,30.73,30.8,124900.0,22.5741,22.699,22.5741,22.6256,124900.0
2011-07-01 10:10:00,30.81,30.86,30.77,30.77,44800.0,22.6329,22.6696,22.6035,22.6035,44800.0
2011-07-01 10:20:00,30.77,30.9,30.76,30.85,58300.0,22.6035,22.699,22.5962,22.6623,58300.0
2011-07-01 10:30:00,30.85,30.92,30.85,30.88,88500.0,22.6623,22.7137,22.6623,22.6843,88500.0
2011-07-01 10:40:00,30.88,30.91,30.86,30.9,55300.0,22.6843,22.7064,22.6696,22.699,55300.0
2011-07-01 10:50:00,30.9,30.91,30.82,30.82,47800.0,22.699,22.7064,22.6403,22.6403,47800.0
2011-07-01 11:00:00,30.82,30.88,30.82,30.87,29900.0,22.6403,22.6843,22.6403,22.677,29900.0
2011-07-01 11:10:00,30.88,30.88,30.81,30.81,46700.0,22.6843,22.6843,22.6329,22.6329,46700.0
2011-07-01 11:20:00,30.82,30.84,30.8,30.81,54700.0,22.6403,22.6549,22.6256,22.6329,54700.0
2011-07-01 11:30:00,30.81,30.83,30.77,30.77,38900.0,22.6329,22.6476,22.6035,22.6035,38900.0
2011-07-01 11:40:00,30.77,30.77,30.75,30.75,47600.0,22.6035,22.6035,22.5888,22.5888,47600.0
2011-07-01 11:50:00,30.75,30.77,30.75,30.75,35500.0,22.5888,22.6035,22.5888,22.5888,35500.0
2011-07-01 12:00:00,30.76,30.78,30.73,30.77,47700.0,22.5962,22.6109,22.5741,22.6035,47700.0
2011-07-01 12:10:00,30.77,30.79,30.76,30.77,25200.0,22.6035,22.6182,22.5962,22.6035,25200.0
2011-07-01 12:20:00,30.76,30.81,30.76,30.79,33700.0,22.5962,22.6329,22.5962,22.6182,33700.0
2011-07-01 12:30:00,30.79,30.8,30.76,30.77,34000.0,22.6182,22.6256,22.5962,22.6035,34000.0
2011-07-01 12:40:00,30.77,30.79,30.76,30.77,21400.0,22.6035,22.6182,22.5962,22.6035,21400.0
2011-07-01 12:50:00,30.77,30.79,30.75,30.79,33900.0,22.6035,22.6182,22.5888,22.6182,33900.0
2011-07-01 13:00:00,30.78,30.85,30.78,30.82,130600.0,22.6109,22.6623,22.6109,22.6403,130600.0
2011-07-01 13:10:00,30.83,30.84,30.79,30.79,27800.0,22.6476,22.6549,22.6182,22.6182,27800.0
2011-07-01 13:20:00,30.8,30.83,30.8,30.83,14100.0,22.6256,22.6476,22.6256,22.6476,14100.0
2011-07-01 13:30:00,30.83,30.88,30.81,30.86,18900.0,22.6476,22.6843,22.6329,22.6696,18900.0
2011-07-01 13:40:00,30.87,30.87,30.81,30.82,65500.0,22.677,22.677,22.6329,22.6403,65500.0
2011-07-01 13:50:00,30.82,30.84,30.81,30.81,33400.0,22.6403,22.6549,22.6329,22.6329,33400.0
2011-07-01 14:00:00,30.81,30.83,30.8,30.83,24200.0,22.6329,22.6476,22.6256,22.6476,24200.0
2011-07-01 14:10:00,30.83,30.84,30.79,30.8,34800.0,22.6476,22.6549,22.6182,22.6256,34800.0
2011-07-01 14:20:00,30.79,30.81,30.79,30.81,32500.0,22.6182,22.6329,22.6182,22.6329,32500.0
2011-07-01 14:30:00,30.81,30.84,30.8,30.82,41900.0,22.6329,22.6549,22.6256,22.6403,41900.0
2011-07-01 14:40:00,30.83,30.87,30.82,30.84,46300.0,22.6476,22.677,22.6403,22.6549,46300.0
2011-07-01 14:50:00,30.85,30.88,30.84,30.87,52400.0,22.6623,22.6843,22.6549,22.677,52400.0
2011-07-01 15:00:00,30.87,30.9,30.86,30.86,67200.0,22.677,22.699,22.6696,22.6696,67200.0
2011-07-01 15:10:00,30.86,30.88,30.84,30.86,40300.0,22.6696,22.6843,22.6549,22.6696,40300.0
2011-07-01 15:20:00,30.86,30.86,30.81,30.84,90700.0,22.6696,22.6696,22.6329,22.6549,90700.0
2011-07-01 15:30:00,30.83,30.87,30.81,30.87,75300.0,22.6476,22.677,22.6329,22.677,75300.0
2011-07-01 15:40:00,30.87,30.93,30.85,30.93,203200.0,22.677,22.7211,22.6623,22.7211,203200.0
2011-07-01 15:50:00,30.92,30.93,30.87,30.89,235900.0,22.7137,22.7211,22.677,22.6917,235900.0
2011-07-05 09:30:00,30.87,30.98,30.53,30.56,101600.0,22.677,22.7578,22.4272,22.4493,101600.0
2011-07-05 09:40:00,30.57,30.65,30.52,30.61,42900.0,22.4566,22.5154,22.4199,22.486,42900.0
2011-07-05 09:50:00,30.61,30.61,30.56,30.58,79200.0,22.486,22.486,22.4493,22.4639,79200.0
2011-07-05 10:00:00,30.58,30.64,30.56,30.64,42100.0,22.4639,22.508,22.4493,22.508,42100.0
2011-07-05 10:10:00,30.65,30.73,30.65,30.68,109700.0,22.5154,22.5741,22.5154,22.5374,109700.0
2011-07-05 10:20:00,30.69,30.75,30.67,30.75,113600.0,22.5448,22.5888,22.5301,22.5888,113600.0
2011-07-05 10:30:00,30.75,30.83,30.72,30.83,143600.0,22.5888,22.6476,22.5668,22.6476,143600.0
2011-07-05 10:40:00,30.82,30.83,30.77,30.77,63000.0,22.6403,22.6476,22.6035,22.6035,63000.0
2011-07-05 10:50:00,30.77,30.78,30.7,30.71,56900.0,22.6035,22.6109,22.5521,22.5594,56900.0
2011-07-05 11:00:00,30.71,30.73,30.67,30.68,104300.0,22.5594,22.5741,22.5301,22.5374,104300.0
2011-07-05 11:10:00,30.68,30.71,30.67,30.71,91300.0,22.5374,22.5594,22.5301,22.5594,91300.0
2011-07-05 11:20:00,30.71,30.73,30.7,30.71,63400.0,22.5594,22.5741,22.5521,22.5594,63400.0
2011-07-05 11:30:00,30.71,30.74,30.69,30.72,81000.0,22.5594,22.5815,22.5448,22.5668,81000.0
2011-07-05 11:40:00,30.72,30.76,30.7,30.76,57900.0,22.5668,22.5962,22.5521,22.5962,57900.0
2011-07-05 11:50:00,30.75,30.76,30.73,30.76,34200.0,22.5888,22.5962,22.5741,22.5962,34200.0
2011-07-05 12:00:00,30.75,30.8,30.75,30.8,50400.0,22.5888,22.6256,22.5888,22.6256,50400.0
2011-07-05 12:10:00,30.81,30.82,30.78,30.78,40700.0,22.6329,22.6403,22.6109,22.6109,40700.0
2011-07-05 12:20:00,30.78,30.78,30.75,30.77,26100.0,22.6109,22.6109,22.5888,22.6035,26100.0
2011-07-05 12:30:00,30.76,30.8,30.76,30.8,41700.0,22.5962,22.6256,22.5962,22.6256,41700.0
2011-07-05 12:40:00,30.8,30.84,30.78,30.78,48300.0,22.6256,22.6549,22.6109,22.6109,48300.0
2011-07-05 12:50:00,30.78,30.8,30.77,30.79,29700.0,22.6109,22.6256,22.6035,22.6182,29700.0
2011-07-05 13:00:00,30.79,30.83,30.77,30.83,57400.0,22.6182,22.6476,22.6035,22.6476,57400.0
2011-07-05 13:10:00,30.82,30.83,30.8,30.82,36800.0,22.6403,22.6476,22.6256,22.6403,36800.0
2011-07-05 13:20:00,30.81,30.83,30.8,30.8,41700.0,22.6329,22.6476,22.6256,22.6256,41700.0
2011-07-05 13:30:00,30.81,30.81,30.79,30.79,31000.0,22.6329,22.6329,22.6182,22.6182,31000.0
2011-07-05 13:40:00,30.79,30.81,30.78,30.81,35000.0,22.6182,22.6329,22.6109,22.6329,35000.0
2011-07-05 13:50:00,30.81,30.83,30.8,30.83,34900.0,22.6329,22.6476,22.6256,22.6476,34900.0
2011-07-05 14:00:00,30.82,30.83,30.72,30.74,123000.0,22.6403,22.6476,22.5668,22.5815,123000.0
2011-07-05 14:10:00,30.74,30.75,30.68,30.68,70900.0,22.5815,22.5888,22.5374,22.5374,70900.0
2011-07-05 14:20:00,30.69,30.7,30.65,30.67,96200.0,22.5448,22.5521,22.5154,22.5301,96200.0
2011-07-05 14:30:00,30.67,30.73,30.67,30.73,89600.0,22.5301,22.5741,22.5301,22.5741,89600.0
2011-07-05 14:40:00,30.73,30.73,30.71,30.72,61800.0,22.5741,22.5741,22.5594,22.5668,61800.0
2011-07-05 14:50:00,30.72,30.75,30.72,30.75,71700.0,22.5668,22.5888,22.5668,22.5888,71700.0
2011-07-05 15:00:00,30.74,30.75,30.73,30.75,83300.0,22.5815,22.5888,22.5741,22.5888,83300.0
2011-07-05 15:10:00,30.74,30.75,30.72,30.73,74500.0,22.5815,22.5888,22.5668,22.5741,74500.0
2011-07-05 15:20:00,30.73,30.79,30.73,30.77,104700.0,22.5741,22.6182,22.5741,22.6035,104700.0
2011-07-05 15:30:00,30.77,30.78,30.75,30.75,112700.0,22.6035,22.6109,22.5888,22.5888,112700.0
2011-07-05 15:40:00,30.76,30.77,30.73,30.74,176800.0,22.5962,22.6035,22.5741,22.5815,176800.0
2011-07-05 15:50:00,30.73,30.78,30.73,30.76,513800.0,22.5741,22.6109,22.5741,22.5962,513800.0
2011-07-06 09:30:00,30.6,30.67,30.51,30.51,117500.0,22.4786,22.5301,22.4125,22.4125,117500.0
2011-07-06 09:40:00,30.51,30.58,30.41,30.51,148100.0,22.4125,22.4639,22.3391,22.4125,148100.0
2011-07-06 09:50:00,30.51,30.54,30.47,30.5,36200.0,22.4125,22.4346,22.3831,22.4052,36200.0
2011-07-06 10:00:00,30.49,30.54,30.48,30.53,147500.0,22.3978,22.4346,22.3905,22.4272,147500.0
2011-07-06 10:10:00,30.53,30.56,30.46,30.46,58800.0,22.4272,22.4493,22.3758,22.3758,58800.0
2011-07-06 10:20:00,30.47,30.49,30.42,30.48,84500.0,22.3831,22.3978,22.3464,22.3905,84500.0
2011-07-06 10:30:00,30.49,30.58,30.45,30.58,100800.0,22.3978,22.4639,22.3685,22.4639,100800.0
2011-07-06 10:40:00,30.59,30.62,30.55,30.59,53600.0,22.4713,22.4933,22.4419,22.4713,53600.0
2011-07-06 10:50:00,30.58,30.65,30.58,30.61,31500.0,22.4639,22.5154,22.4639,22.486,31500.0
2011-07-06 11:00:00,30.6,30.64,30.6,30.61,26600.0,22.4786,22.508,22.4786,22.486,26600.0
2011-07-06 11:10:00,30.61,30.62,30.57,30.6,75800.0,22.486,22.4933,22.4566,22.4786,75800.0
2011-07-06 11:20:00,30.6,30.64,30.59,30.63,38100.0,22.4786,22.508,22.4713,22.5007,38100.0
2011-07-06 11:30:00,30.63,30.71,30.59,30.68,79700.0,22.5007,22.5594,22.4713,22.5374,79700.0
2011-07-06 11:40:00,30.69,30.77,30.69,30.75,44900.0,22.5448,22.6035,22.5448,22.5888,44900.0
2011-07-06 11:50:00,30.75,30.76,30.72,30.73,40000.0,22.5888,22.5962,22.5668,22.5741,40000.0
2011-07-06 12:00:00,30.73,30.78,30.73,30.76,30500.0,22.5741,22.6109,22.5741,22.5962,30500.0
2011-07-06 12:10:00,30.76,30.78,30.75,30.78,38200.0,22.5962,22.6109,22.5888,22.6109,38200.0
2011-07-06 12:20:00,30.77,30.78,30.75,30.75,14000.0,22.6035,22.6109,22.5888,22.5888,14000.0
2011-07-06 12:30:00,30.75,30.77,30.75,30.77,18500.0,22.5888,22.6035,22.5888,22.6035,18500.0
2011-07-06 12:40:00,30.77,30.77,30.75,30.77,17200.0,22.6035,22.6035,22.5888,22.6035,17200.0
2011-07-06 12:50:00,30.76,30.79,30.76,30.78,28400.0,22.5962,22.6182,22.5962,22.6109,28400.0
2011-07-06 13:00:00,30.78,30.78,30.74,30.74,43600.0,22.6109,22.6109,22.5815,22.5815,43600.0
2011-07-06 13:10:00,30.74,30.76,30.72,30.72,42100.0,22.5815,22.5962,22.5668,22.5668,42100.0
2011-07-06 13:20:00,30.73,30.73,30.68,30.72,60500.0,22.5741,22.5741,22.5374,22.5668,60500.0
2011-07-06 13:30:00,30.71,30.73,30.7,30.71,27600.0,22.5594,22.5741,22.5521,22.5594,27600.0
2011-07-06 13:40:00,30.71,30.74,30.7,30.71,35900.0,22.5594,22.5815,22.5521,22.5594,35900.0
2011-07-06 13:50:00,30.71,30.72,30.68,30.71,32000.0,22.5594,22.5668,22.5374,22.5594,32000.0
2011-07-06 14:00:00,30.71,30.73,30.69,30.69,43900.0,22.5594,22.5741,22.5448,22.5448,43900.0
2011-07-06 14:10:00,30.7,30.71,30.67,30.68,34800.0,22.5521,22.5594,22.5301,22.5374,34800.0
2011-07-06 14:20:00,30.69,30.69,30.65,30.68,40000.0,22.5448,22.5448,22.5154,22.5374,40000.0
2011-07-06 14:30:00,30.68,30.68,30.65,30.67,31700.0,22.5374,22.5374,22.5154,22.5301,31700.0
2011-07-06 14:40:00,30.66,30.7,30.66,30.68,42600.0,22.5227,22.5521,22.5227,22.5374,42600.0
2011-07-06 14:50:00,30.68,30.69,30.63,30.63,44400.0,22.5374,22.5448,22.5007,22.5007,44400.0
2011-07-06 15:00:00,30.64,30.66,30.58,30.64,93300.0,22.508,22.5227,22.4639,22.508,93300.0
2011-07-06 15:10:00,30.64,30.66,30.6,30.61,276500.0,22.508,22.5227,22.4786,22.486,276500.0
2011-07-06 15:20:00,30.6,30.62,30.58,30.6,88100.0,22.4786,22.4933,22.4639,22.4786,88100.0
2011-07-06 15:30:00,30.59,30.6,30.56,30.58,86500.0,22.4713,22.4786,22.4493,22.4639,86500.0
2011-07-06 15:40:00,30.57,30.61,30.56,30.58,222500.0,22.4566,22.486,22.4493,22.4639,222500.0
2011-07-06 15:50:00,30.58,30.62,30.58,30.61,440600.0,22.4639,22.4933,22.4639,22.486,440600.0
2011-07-07 09:30:00,30.93,31.01,30.72,30.73,100100.0,22.7211,22.7798,22.5668,22.5741,100100.0
2011-07-07 09:40:00,30.73,30.82,30.68,30.8,69000.0,22.5741,22.6403,22.5374,22.6256,69000.0
2011-07-07 09:50:00,30.81,30.88,30.8,30.86,47300.0,22.6329,22.6843,22.6256,22.6696,47300.0
2011-07-07 10:00:00,30.87,30.88,30.82,30.83,62100.0,22.677,22.6843,22.6403,22.6476,62100.0
2011-07-07 10:10:00,30.84,30.85,30.79,30.8,122900.0,22.6549,22.6623,22.6182,22.6256,122900.0
2011-07-07 10:20:00,30.8,30.84,30.79,30.84,37300.0,22.6256,22.6549,22.6182,22.6549,37300.0
2011-07-07 10:30:00,30.84,30.86,30.81,30.83,66800.0,22.6549,22.6696,22.6329,22.6476,66800.0
2011-07-07 10:40:00,30.83,30.88,30.8,30.8,51400.0,22.6476,22.6843,22.6256,22.6256,51400.0
2011-07-07 10:50:00,30.8,30.85,30.8,30.85,29400.0,22.6256,22.6623,22.6256,22.6623,29400.0
2011-07-07 11:00:00,30.84,30.84,30.8,30.83,33500.0,22.6549,22.6549,22.6256,22.6476,33500.0
2011-07-07 11:10:00,30.83,30.86,30.82,30.86,27300.0,22.6476,22.6696,22.6403,22.6696,27300.0
2011-07-07 11:20:00,30.85,30.88,30.85,30.86,16100.0,22.6623,22.6843,22.6623,22.6696,16100.0
2011-07-07 11:30:00,30.86,30.87,30.85,30.86,19000.0,22.6696,22.677,22.6623,22.6696,19000.0
2011-07-07 11:40:00,30.86,30.86,30.82,30.82,18100.0,22.6696,22.6696,22.6403,22.6403,18100.0
2011-07-07 11:50:00,30.82,30.83,30.81,30.83,17300.0,22.6403,22.6476,22.6329,22.6476,17300.0
2011-07-07 12:00:00,30.83,30.83,30.81,30.83,13500.0,22.6476,22.6476,22.6329,22.6476,13500.0
2011-07-07 12:10:00,30.83,30.84,30.82,30.83,25900.0,22.6476,22.6549,22.6403,22.6476,25900.0
2011-07-07 12:20:00,30.83,30.87,30.83,30.83,24700.0,22.6476,22.677,22.6476,22.6476,24700.0
2011-07-07 12:30:00,30.83,30.84,30.83,30.83,11000.0,22.6476,22.6549,22.6476,22.6476,11000.0
2011-07-07 12:40:00,30.84,30.87,30.83,30.83,20100.0,22.6549,22.677,22.6476,22.6476,20100.0
2011-07-07 12:50:00,30.84,30.85,30.83,30.84,6400.0,22.6549,22.6623,22.6476,22.6549,6400.0
2011-07-07 13:00:00,30.83,30.84,30.81,30.83,34700.0,22.6476,22.6549,22.6329,22.6476,34700.0
2011-07-07 13:10:00,30.82,30.83,30.8,30.83,30700.0,22.6403,22.6476,22.6256,22.6476,30700.0
2011-07-07 13:20:00,30.82,30.87,30.82,30.84,26500.0,22.6403,22.677,22.6403,22.6549,26500.0
2011-07-07 13:30:00,30.84,30.85,30.83,30.84,30400.0,22.6549,22.6623,22.6476,22.6549,30400.0
2011-07-07 13:40:00,30.85,30.85,30.82,30.83,23400.0,22.6623,22.6623,22.6403,22.6476,23400.0
2011-07-07 13:50:00,30.82,30.84,30.82,30.83,19100.0,22.6403,22.6549,22.6403,22.6476,19100.0
2011-07-07 14:00:00,30.83,30.85,30.83,30.85,24200.0,22.6476,22.6623,22.6476,22.6623,24200.0
2011-07-07 14:10:00,30.85,30.87,30.84,30.87,22600.0,22.6623,22.677,22.6549,22.677,22600.0
2011-07-07 14:20:00,30.87,30.91,30.86,30.89,36100.0,22.677,22.7064,22.6696,22.6917,36100.0
2011-07-07 14:30:00,30.89,30.91,30.89,30.9,18200.0,22.6917,22.7064,22.6917,22.699,18200.0
2011-07-07 14:40:00,30.9,30.93,30.89,30.93,27200.0,22.699,22.7211,22.6917,22.7211,27200.0
2011-07-07 14:50:00,30.93,30.95,30.92,30.93,42100.0,22.7211,22.7357,22.7137,22.7211,42100.0
2011-07-07 15:00:00,30.93,30.94,30.92,30.93,35800.0,22.7211,22.7284,22.7137,22.7211,35800.0
2011-07-07 15:10:00,30.93,30.97,30.92,30.96,68600.0,22.7211,22.7504,22.7137,22.7431,68600.0
2011-07-07 15:20:00,30.96,30.98,30.93,30.93,67900.0,22.7431,22.7578,22.7211,22.7211,67900.0
2011-07-07 15:30:00,30.93,30.94,30.9,30.93,82600.0,22.7211,22.7284,22.699,22.7211,82600.0
2011-07-07 15:40:00,30.93,30.95,30.89,30.91,210400.0,22.7211,22.7357,22.6917,22.7064,210400.0
2011-07-07 15:50:00,30.9,30.91,30.89,30.91,211900.0,22.699,22.7064,22.6917,22.7064,211900.0
2011-07-08 09:30:00,30.59,30.59,30.42,30.48,83700.0,22.4713,22.4713,22.3464,22.3905,83700.0
2011-07-08 09:40:00,30.48,30.48,30.42,30.46,59600.0,22.3905,22.3905,22.3464,22.3758,59600.0
2011-07-08 09:50:00,30.46,30.53,30.46,30.53,47200.0,22.3758,22.4272,22.3758,22.4272,47200.0
2011-07-08 10:00:00,30.52,30.6,30.51,30.54,83100.0,22.4199,22.4786,22.4125,22.4346,83100.0
2011-07-08 10:10:00,30.54,30.55,30.49,30.5,74600.0,22.4346,22.4419,22.3978,22.4052,74600.0
2011-07-08 10:20:00,30.5,30.52,30.44,30.51,60400.0,22.4052,22.4199,22.3611,22.4125,60400.0
2011-07-08 10:30:00,30.5,30.56,30.49,30.54,85200.0,22.4052,22.4493,22.3978,22.4346,85200.0
2011-07-08 10:40:00,30.54,30.58,30.49,30.5,66500.0,22.4346,22.4639,22.3978,22.4052,66500.0
2011-07-08 10:50:00,30.5,30.53,30.47,30.53,58900.0,22.4052,22.4272,22.3831,22.4272,58900.0
2011-07-08 11:00:00,30.52,30.53,30.48,30.51,78600.0,22.4199,22.4272,22.3905,22.4125,78600.0
2011-07-08 11:10:00,30.5,30.51,30.47,30.51,75900.0,22.4052,22.4125,22.3831,22.4125,75900.0
2011-07-08 11:20:00,30.51,30.51,30.48,30.5,55200.0,22.4125,22.4125,22.3905,22.4052,55200.0
2011-07-08 11:30:00,30.5,30.51,30.45,30.49,39700.0,22.4052,22.4125,22.3685,22.3978,39700.0
2011-07-08 11:40:00,30.49,30.52,30.49,30.51,28400.0,22.3978,22.4199,22.3978,22.4125,28400.0
2011-07-08 11:50:00,30.5,30.52,30.48,30.5,25300.0,22.4052,22.4199,22.3905,22.4052,25300.0
2011-07-08 12:00:00,30.5,30.52,30.46,30.47,31300.0,22.4052,22.4199,22.3758,22.3831,31300.0
2011-07-08 12:10:00,30.46,30.48,30.44,30.44,49900.0,22.3758,22.3905,22.3611,22.3611,49900.0
2011-07-08 12:20:00,30.44,30.45,30.4,30.42,19900.0,22.3611,22.3685,22.3317,22.3464,19900.0
2011-07-08 12:30:00,30.42,30.45,30.42,30.45,25100.0,22.3464,22.3685,22.3464,22.3685,25100.0
2011-07-08 12:40:00,30.45,30.47,30.44,30.45,41700.0,22.3685,22.3831,22.3611,22.3685,41700.0
2011-07-08 12:50:00,30.45,30.45,30.41,30.42,28200.0,22.3685,22.3685,22.3391,22.3464,28200.0
2011-07-08 13:00:00,30.42,30.43,30.41,30.43,13800.0,22.3464,22.3538,22.3391,22.3538,13800.0
2011-07-08 13:10:00,30.42,30.43,30.4,30.41,25300.0,22.3464,22.3538,22.3317,22.3391,25300.0
2011-07-08 13:20:00,30.41,30.45,30.39,30.45,36900.0,22.3391,22.3685,22.3244,22.3685,36900.0
2011-07-08 13:30:00,30.45,30.46,30.42,30.44,54100.0,22.3685,22.3758,22.3464,22.3611,54100.0
2011-07-08 13:40:00,30.44,30.46,30.38,30.38,32600.0,22.3611,22.3758,22.317,22.317,32600.0
2011-07-08 13:50:00,30.38,30.41,30.38,30.39,50000.0,22.317,22.3391,22.317,22.3244,50000.0
2011-07-08 14:00:00,30.39,30.42,30.38,30.42,89500.0,22.3244,22.3464,22.317,22.3464,89500.0
2011-07-08 14:10:00,30.42,30.42,30.37,30.39,50000.0,22.3464,22.3464,22.3097,22.3244,50000.0
2011-07-08 14:20:00,30.39,30.39,30.37,30.39,28600.0,22.3244,22.3244,22.3097,22.3244,28600.0
2011-07-08 14:30:00,30.39,30.43,30.39,30.41,59100.0,22.3244,22.3538,22.3244,22.3391,59100.0
2011-07-08 14:40:00,30.42,30.44,30.41,30.42,45500.0,22.3464,22.3611,22.3391,22.3464,45500.0
2011-07-08 14:50:00,30.43,30.45,30.42,30.42,31400.0,22.3538,22.3685,22.3464,22.3464,31400.0
2011-07-08 15:00:00,30.43,30.46,30.42,30.42,89100.0,22.3538,22.3758,22.3464,22.3464,89100.0
2011-07-08 15:10:00,30.42,30.43,30.4,30.4,58000.0,22.3464,22.3538,22.3317,22.3317,58000.0
2011-07-08 15:20:00,30.4,30.44,30.39,30.44,48600.0,22.3317,22.3611,22.3244,22.3611,48600.0
2011-07-08 15:30:00,30.43,30.53,30.42,30.5,113200.0,22.3538,22.4272,22.3464,22.4052,113200.0
2011-07-08 15:40:00,30.5,30.57,30.5,30.57,132300.0,22.4052,22.4566,22.4052,22.4566,132300.0
2011-07-08 15:50:00,30.56,30.58,30.54,30.55,255500.0,22.4493,22.4639,22.4346,22.4419,255500.0
2011-07-11 09:30:00,30.2,30.23,30.03,30.21,87400.0,22.1848,22.2068,22.0599,22.1921,87400.0
2011-07-11 09:40:00,30.21,30.22,30.03,30.05,33900.0,22.1921,22.1995,22.0599,22.0746,33900.0
2011-07-11 09:50:00,30.05,30.07,29.98,29.98,27700.0,22.0746,22.0893,22.0232,22.0232,27700.0
2011-07-11 10:00:00,29.98,29.98,29.9,29.92,75800.0,22.0232,22.0232,21.9644,21.9791,75800.0
2011-07-11 10:10:00,29.91,29.92,29.83,29.86,65500.0,21.9718,21.9791,21.913,21.935,65500.0
2011-07-11 10:20:00,29.86,29.91,29.82,29.91,48600.0,21.935,21.9718,21.9057,21.9718,48600.0
2011-07-11 10:30:00,29.9,30.03,29.88,30.0,173600.0,21.9644,22.0599,21.9497,22.0379,173600.0
2011-07-11 10:40:00,30.0,30.04,29.96,30.02,60500.0,22.0379,22.0673,22.0085,22.0526,60500.0
2011-07-11 10:50:00,30.02,30.05,29.93,29.93,56700.0,22.0526,22.0746,21.9865,21.9865,56700.0
2011-07-11 11:00:00,29.94,30.01,29.91,30.0,58700.0,21.9938,22.0452,21.9718,22.0379,58700.0
2011-07-11 11:10:00,30.01,30.05,29.99,30.05,49300.0,22.0452,22.0746,22.0305,22.0746,49300.0
2011-07-11 11:20:00,30.04,30.1,30.04,30.08,84600.0,22.0673,22.1113,22.0673,22.0967,84600.0
2011-07-11 11:30:00,30.08,30.11,30.07,30.1,51100.0,22.0967,22.1187,22.0893,22.1113,51100.0
2011-07-11 11:40:00,30.1,30.15,30.08,30.09,55900.0,22.1113,22.1481,22.0967,22.104,55900.0
2011-07-11 11:50:00,30.1,30.13,30.09,30.1,15400.0,22.1113,22.1334,22.104,22.1113,15400.0
2011-07-11 12:00:00,30.1,30.1,30.06,30.07,18300.0,22.1113,22.1113,22.082,22.0893,18300.0
2011-07-11 12:10:00,30.06,30.11,30.05,30.09,25700.0,22.082,22.1187,22.0746,22.104,25700.0
2011-07-11 12:20:00,30.09,30.12,30.08,30.11,103800.0,22.104,22.126,22.0967,22.1187,103800.0
2011-07-11 12:30:00,30.12,30.16,30.1,30.11,54800.0,22.126,22.1554,22.1113,22.1187,54800.0
2011-07-11 12:40:00,30.12,30.14,30.09,30.1,30200.0,22.126,22.1407,22.104,22.1113,30200.0
2011-07-11 12:50:00,30.1,30.11,30.08,30.08,27500.0,22.1113,22.1187,22.0967,22.0967,27500.0
2011-07-11 13:00:00,30.08,30.11,30.07,30.11,36100.0,22.0967,22.1187,22.0893,22.1187,36100.0
2011-07-11 13:10:00,30.11,30.12,30.08,30.09,61800.0,22.1187,22.126,22.0967,22.104,61800.0
2011-07-11 13:20:00,30.08,30.12,30.08,30.1,28400.0,22.0967,22.126,22.0967,22.1113,28400.0
2011-07-11 13:30:00,30.11,30.12,30.1,30.11,40700.0,22.1187,22.126,22.1113,22.1187,40700.0
2011-07-11 13:40:00,30.11,30.12,30.08,30.12,90200.0,22.1187,22.126,22.0967,22.126,90200.0
2011-07-11 13:50:00,30.11,30.12,30.09,30.11,30100.0,22.1187,22.126,22.104,22.1187,30100.0
2011-07-11 14:00:00,30.11,30.11,30.06,30.07,31100.0,22.1187,22.1187,22.082,22.0893,31100.0
2011-07-11 14:10:00,30.06,30.07,30.05,30.05,43700.0,22.082,22.0893,22.0746,22.0746,43700.0
2011-07-11 14:20:00,30.05,30.08,30.04,30.07,41500.0,22.0746,22.0967,22.0673,22.0893,41500.0
2011-07-11 14:30:00,30.06,30.06,30.02,30.06,50600.0,22.082,22.082,22.0526,22.082,50600.0
2011-07-11 14:40:00,30.06,30.06,30.0,30.0,35200.0,22.082,22.082,22.0379,22.0379,35200.0
2011-07-11 14:50:00,30.0,30.02,29.99,30.01,64200.0,22.0379,22.0526,22.0305,22.0452,64200.0
2011-07-11 15:00:00,30.01,30.01,29.97,29.99,84800.0,22.0452,22.0452,22.0158,22.0305,84800.0
2011-07-11 15:10:00,29.98,30.02,29.98,30.0,61200.0,22.0232,22.0526,22.0232,22.0379,61200.0
2011-07-11 15:20:00,30.0,30.04,30.0,30.03,73400.0,22.0379,22.0673,22.0379,22.0599,73400.0
2011-07-11 15:30:00,30.04,30.07,30.0,30.01,127300.0,22.0673,22.0893,22.0379,22.0452,127300.0
2011-07-11 15:40:00,30.01,30.04,29.97,29.98,209200.0,22.0452,22.0673,22.0158,22.0232,209200.0
2011-07-11 15:50:00,29.98,30.06,29.96,30.03,388700.0,22.0232,22.082,22.0085,22.0599,388700.0
2011-07-12 09:30:00,29.93,30.2,29.92,30.17,70800.0,21.9865,22.1848,21.9791,22.1628,70800.0
2011-07-12 09:40:00,30.18,30.36,30.18,30.26,74900.0,22.1701,22.3023,22.1701,22.2289,74900.0
2011-07-12 09:50:00,30.26,30.36,30.25,30.36,56900.0,22.2289,22.3023,22.2215,22.3023,56900.0
2011-07-12 10:00:00,30.38,30.43,30.33,30.42,68100.0,22.317,22.3538,22.2803,22.3464,68100.0
2011-07-12 10:10:00,30.42,30.48,30.36,30.44,82200.0,22.3464,22.3905,22.3023,22.3611,82200.0
2011-07-12 10:20:00,30.44,30.46,30.36,30.38,45600.0,22.3611,22.3758,22.3023,22.317,45600.0
2011-07-12 10:30:00,30.39,30.42,30.36,30.36,46100.0,22.3244,22.3464,22.3023,22.3023,46100.0
2011-07-12 10:40:00,30.35,30.43,30.35,30.4,44500.0,22.295,22.3538,22.295,22.3317,44500.0
2011-07-12 10:50:00,30.4,30.42,30.34,30.35,63100.0,22.3317,22.3464,22.2876,22.295,63100.0
2011-07-12 11:00:00,30.35,30.41,30.35,30.36,116500.0,22.295,22.3391,22.295,22.3023,116500.0
2011-07-12 11:10:00,30.37,30.38,30.28,30.3,56500.0,22.3097,22.317,22.2436,22.2583,56500.0
2011-07-12 11:20:00,30.3,30.41,30.3,30.38,50000.0,22.2583,22.3391,22.2583,22.317,50000.0
2011-07-12 11:30:00,30.37,30.41,30.36,30.39,51900.0,22.3097,22.3391,22.3023,22.3244,51900.0
2011-07-12 11:40:00,30.38,30.47,30.38,30.42,37100.0,22.317,22.3831,22.317,22.3464,37100.0
2011-07-12 11:50:00,30.41,30.43,30.39,30.42,22000.0,22.3391,22.3538,22.3244,22.3464,22000.0
2011-07-12 12:00:00,30.42,30.43,30.37,30.41,34700.0,22.3464,22.3538,22.3097,22.3391,34700.0
2011-07-12 12:10:00,30.41,30.41,30.37,30.41,15200.0,22.3391,22.3391,22.3097,22.3391,15200.0
2011-07-12 12:20:00,30.41,30.43,30.4,30.4,15700.0,22.3391,22.3538,22.3317,22.3317,15700.0
2011-07-12 12:30:00,30.41,30.41,30.35,30.35,48200.0,22.3391,22.3391,22.295,22.295,48200.0
2011-07-12 12:40:00,30.35,30.37,30.33,30.35,53900.0,22.295,22.3097,22.2803,22.295,53900.0
2011-07-12 12:50:00,30.35,30.37,30.34,30.36,23000.0,22.295,22.3097,22.2876,22.3023,23000.0
2011-07-12 13:00:00,30.35,30.38,30.33,30.38,34400.0,22.295,22.317,22.2803,22.317,34400.0
2011-07-12 13:10:00,30.37,30.38,30.27,30.3,35300.0,22.3097,22.317,22.2362,22.2583,35300.0
2011-07-12 13:20:00,30.3,30.33,30.26,30.26,35800.0,22.2583,22.2803,22.2289,22.2289,35800.0
2011-07-12 13:30:00,30.26,30.26,30.22,30.25,43600.0,22.2289,22.2289,22.1995,22.2215,43600.0
2011-07-12 13:40:00,30.25,30.25,30.22,30.25,16900.0,22.2215,22.2215,22.1995,22.2215,16900.0
2011-07-12 13:50:00,30.25,30.25,30.2,30.2,17400.0,22.2215,22.2215,22.1848,22.1848,17400.0
2011-07-12 14:00:00,30.2,30.26,30.18,30.25,95700.0,22.1848,22.2289,22.1701,22.2215,95700.0
2011-07-12 14:10:00,30.25,30.37,30.25,30.36,116400.0,22.2215,22.3097,22.2215,22.3023,116400.0
2011-07-12 14:20:00,30.36,30.4,30.32,30.32,44200.0,22.3023,22.3317,22.273,22.273,44200.0
2011-07-12 14:30:00,30.32,30.33,30.26,30.28,43700.0,22.273,22.2803,22.2289,22.2436,43700.0
2011-07-12 14:40:00,30.29,30.3,30.26,30.3,43400.0,22.2509,22.2583,22.2289,22.2583,43400.0
2011-07-12 14:50:00,30.29,30.31,30.23,30.25,74900.0,22.2509,22.2656,22.2068,22.2215,74900.0
2011-07-12 15:00:00,30.25,30.27,30.2,30.22,50700.0,22.2215,22.2362,22.1848,22.1995,50700.0
2011-07-12 15:10:00,30.22,30.24,30.16,30.21,58500.0,22.1995,22.2142,22.1554,22.1921,58500.0
2011-07-12 15:20:00,30.21,30.24,30.14,30.18,70200.0,22.1921,22.2142,22.1407,22.1701,70200.0
2011-07-12 15:30:00,30.19,30.19,30.12,30.17,79700.0,22.1775,22.1775,22.126,22.1628,79700.0
2011-07-12 15:40:00,30.17,30.17,29.97,29.97,347100.0,22.1628,22.1628,22.0158,22.0158,347100.0
2011-07-12 15:50:00,29.97,30.02,29.97,29.99,295100.0,22.0158,22.0526,22.0158,22.0305,295100.0
2011-07-13 09:30:00,30.18,30.26,30.12,30.14,45000.0,22.1701,22.2289,22.126,22.1407,45000.0
2011-07-13 09:40:00,30.14,30.14,30.06,30.07,34400.0,22.1407,22.1407,22.082,22.0893,34400.0
2011-07-13 09:50:00,30.06,30.07,29.98,29.98,37700.0,22.082,22.0893,22.0232,22.0232,37700.0
2011-07-13 10:00:00,29.99,30.19,29.99,30.16,117600.0,22.0305,22.1775,22.0305,22.1554,117600.0
2011-07-13 10:10:00,30.15,30.26,30.15,30.21,57700.0,22.1481,22.2289,22.1481,22.1921,57700.0
2011-07-13 10:20:00,30.21,30.26,30.18,30.24,40200.0,22.1921,22.2289,22.1701,22.2142,40200.0
2011-07-13 10:30:00,30.25,30.4,30.24,30.36,91000.0,22.2215,22.3317,22.2142,22.3023,91000.0
2011-07-13 10:40:00,30.36,30.41,30.33,30.35,74700.0,22.3023,22.3391,22.2803,22.295,74700.0
2011-07-13 10:50:00,30.34,30.37,30.33,30.34,27200.0,22.2876,22.3097,22.2803,22.2876,27200.0
2011-07-13 11:00:00,30.35,30.37,30.32,30.32,55500.0,22.295,22.3097,22.273,22.273,55500.0
2011-07-13 11:10:00,30.31,30.37,30.3,30.36,41400.0,22.2656,22.3097,22.2583,22.3023,41400.0
2011-07-13 11:20:00,30.36,30.39,30.34,30.37,27400.0,22.3023,22.3244,22.2876,22.3097,27400.0
2011-07-13 11:30:00,30.36,30.36,30.29,30.3,35100.0,22.3023,22.3023,22.2509,22.2583,35100.0
2011-07-13 11:40:00,30.3,30.32,30.28,30.28,24900.0,22.2583,22.273,22.2436,22.2436,24900.0
2011-07-13 11:50:00,30.28,30.29,30.24,30.26,172200.0,22.2436,22.2509,22.2142,22.2289,172200.0
2011-07-13 12:00:00,30.25,30.28,30.22,30.24,56400.0,22.2215,22.2436,22.1995,22.2142,56400.0
2011-07-13 12:10:00,30.25,30.32,30.25,30.31,24800.0,22.2215,22.273,22.2215,22.2656,24800.0
2011-07-13 12:20:00,30.3,30.31,30.29,30.3,13100.0,22.2583,22.2656,22.2509,22.2583,13100.0
2011-07-13 12:30:00,30.3,30.32,30.28,30.32,85200.0,22.2583,22.273,22.2436,22.273,85200.0
2011-07-13 12:40:00,30.32,30.32,30.26,30.32,28300.0,22.273,22.273,22.2289,22.273,28300.0
2011-07-13 12:50:00,30.31,30.32,30.27,30.27,23200.0,22.2656,22.273,22.2362,22.2362,23200.0
2011-07-13 13:00:00,30.27,30.28,30.22,30.24,16500.0,22.2362,22.2436,22.1995,22.2142,16500.0
2011-07-13 13:10:00,30.24,30.25,30.18,30.21,17500.0,22.2142,22.2215,22.1701,22.1921,17500.0
2011-07-13 13:20:00,30.21,30.23,30.19,30.23,13900.0,22.1921,22.2068,22.1775,22.2068,13900.0
2011-07-13 13:30:00,30.24,30.28,30.22,30.28,43800.0,22.2142,22.2436,22.1995,22.2436,43800.0
2011-07-13 13:40:00,30.27,30.29,30.25,30.25,14300.0,22.2362,22.2509,22.2215,22.2215,14300.0
2011-07-13 13:50:00,30.26,30.26,30.17,30.17,21000.0,22.2289,22.2289,22.1628,22.1628,21000.0
2011-07-13 14:00:00,30.17,30.23,30.16,30.21,48400.0,22.1628,22.2068,22.1554,22.1921,48400.0
2011-07-13 14:10:00,30.21,30.21,30.17,30.18,76500.0,22.1921,22.1921,22.1628,22.1701,76500.0
2011-07-13 14:20:00,30.18,30.19,30.11,30.13,51900.0,22.1701,22.1775,22.1187,22.1334,51900.0
2011-07-13 14:30:00,30.13,30.15,30.11,30.13,26700.0,22.1334,22.1481,22.1187,22.1334,26700.0
2011-07-13 14:40:00,30.13,30.13,30.08,30.11,35700.0,22.1334,22.1334,22.0967,22.1187,35700.0
2011-07-13 14:50:00,30.12,30.15,30.08,30.08,50600.0,22.126,22.1481,22.0967,22.0967,50600.0
2011-07-13 15:00:00,30.08,30.13,30.07,30.08,65700.0,22.0967,22.1334,22.0893,22.0967,65700.0
2011-07-13 15:10:00,30.08,30.09,30.0,30.0,61300.0,22.0967,22.104,22.0379,22.0379,61300.0
2011-07-13 15:20:00,30.0,30.0,29.94,29.96,110900.0,22.0379,22.0379,21.9938,22.0085,110900.0
2011-07-13 15:30:00,29.96,29.97,29.9,29.9,143800.0,22.0085,22.0158,21.9644,21.9644,143800.0
2011-07-13 15:40:00,29.9,29.9,29.82,29.83,382700.0,21.9644,21.9644,21.9057,21.913,382700.0
2011-07-13 15:50:00,29.83,29.88,29.82,29.88,722800.0,21.913,21.9497,21.9057,21.9497,722800.0
2011-07-14 09:30:00,30.02,30.02,29.76,29.88,117800.0,22.0526,22.0526,21.8616,21.9497,117800.0
2011-07-14 09:40:00,29.88,30.02,29.85,30.01,71000.0,21.9497,22.0526,21.9277,22.0452,71000.0
2011-07-14 09:50:00,30.01,30.04,29.97,30.01,90900.0,22.0452,22.0673,22.0158,22.0452,90900.0
2011-07-14 10:00:00,30.01,30.02,29.89,29.96,123900.0,22.0452,22.0526,21.9571,22.0085,123900.0
2011-07-14 10:10:00,29.95,29.98,29.88,29.95,51400.0,22.0012,22.0232,21.9497,22.0012,51400.0
2011-07-14 10:20:00,29.95,30.02,29.92,29.97,55600.0,22.0012,22.0526,21.9791,22.0158,55600.0
2011-07-14 10:30:00,29.98,30.0,29.88,29.93,79900.0,22.0232,22.0379,21.9497,21.9865,79900.0
2011-07-14 10:40:00,29.93,29.94,29.85,29.9,50500.0,21.9865,21.9938,21.9277,21.9644,50500.0
2011-07-14 10:50:00,29.89,29.9,29.83,29.86,85900.0,21.9571,21.9644,21.913,21.935,85900.0
2011-07-14 11:00:00,29.86,29.87,29.81,29.83,63500.0,21.935,21.9424,21.8983,21.913,63500.0
2011-07-14 11:10:00,29.83,29.85,29.78,29.82,75400.0,21.913,21.9277,21.8763,21.9057,75400.0
2011-07-14 11:20:00,29.82,29.87,29.8,29.86,55600.0,21.9057,21.9424,21.891,21.935,55600.0
2011-07-14 11:30:00,29.86,29.87,29.8,29.81,60700.0,21.935,21.9424,21.891,21.8983,60700.0
2011-07-14 11:40:00,29.81,29.86,29.81,29.84,43900.0,21.8983,21.935,21.8983,21.9203,43900.0
2011-07-14 11:50:00,29.84,29.85,29.82,29.82,23400.0,21.9203,21.9277,21.9057,21.9057,23400.0
2011-07-14 12:00:00,29.82,29.84,29.76,29.77,76600.0,21.9057,21.9203,21.8616,21.8689,76600.0
2011-07-14 12:10:00,29.78,29.79,29.74,29.74,33200.0,21.8763,21.8836,21.8469,21.8469,33200.0
2011-07-14 12:20:00,29.75,29.75,29.69,29.71,43100.0,21.8542,21.8542,21.8102,21.8249,43100.0
2011-07-14 12:30:00,29.71,29.76,29.69,29.75,23800.0,21.8249,21.8616,21.8102,21.8542,23800.0
2011-07-14 12:40:00,29.75,29.77,29.74,29.75,30300.0,21.8542,21.8689,21.8469,21.8542,30300.0
2011-07-14 12:50:00,29.75,29.76,29.68,29.71,31300.0,21.8542,21.8616,21.8028,21.8249,31300.0
2011-07-14 13:00:00,29.71,29.71,29.65,29.69,56700.0,21.8249,21.8249,21.7808,21.8102,56700.0
2011-07-14 13:10:00,29.69,29.69,29.58,29.59,53000.0,21.8102,21.8102,21.7294,21.7367,53000.0
2011-07-14 13:20:00,29.58,29.65,29.54,29.64,148600.0,21.7294,21.7808,21.7,21.7734,148600.0
2011-07-14 13:30:00,29.65,29.82,29.61,29.74,188400.0,21.7808,21.9057,21.7514,21.8469,188400.0
2011-07-14 13:40:00,29.74,29.81,29.68,29.71,56800.0,21.8469,21.8983,21.8028,21.8249,56800.0
2011-07-14 13:50:00,29.71,29.76,29.66,29.76,27300.0,21.8249,21.8616,21.7881,21.8616,27300.0
2011-07-14 14:00:00,29.77,29.79,29.72,29.74,36100.0,21.8689,21.8836,21.8322,21.8469,36100.0
2011-07-14 14:10:00,29.75,29.83,29.75,29.76,52000.0,21.8542,21.913,21.8542,21.8616,52000.0
2011-07-14 14:20:00,29.77,29.78,29.71,29.74,43900.0,21.8689,21.8763,21.8249,21.8469,43900.0
2011-07-14 14:30:00,29.74,29.76,29.66,29.67,50000.0,21.8469,21.8616,21.7881,21.7955,50000.0
2011-07-14 14:40:00,29.67,29.71,29.65,29.65,76000.0,21.7955,21.8249,21.7808,21.7808,76000.0
2011-07-14 14:50:00,29.65,29.71,29.63,29.7,42800.0,21.7808,21.8249,21.7661,21.8175,42800.0
2011-07-14 15:00:00,29.7,29.72,29.59,29.61,88200.0,21.8175,21.8322,21.7367,21.7514,88200.0
2011-07-14 15:10:00,29.61,29.66,29.59,29.66,86400.0,21.7514,21.7881,21.7367,21.7881,86400.0
2011-07-14 15:20:00,29.66,29.71,29.66,29.7,96600.0,21.7881,21.8249,21.7881,21.8175,96600.0
2011-07-14 15:30:00,29.7,29.76,29.69,29.73,87600.0,21.8175,21.8616,21.8102,21.8395,87600.0
2011-07-14 15:40:00,29.73,29.76,29.7,29.73,446200.0,21.8395,21.8616,21.8175,21.8395,446200.0
2011-07-14 15:50:00,29.73,29.73,29.65,29.71,376400.0,21.8395,21.8395,21.7808,21.8249,376400.0
2011-07-15 09:30:00,29.76,29.8,29.62,29.63,337900.0,21.8616,21.891,21.7587,21.7661,337900.0
2011-07-15 09:40:00,29.63,29.66,29.6,29.65,32700.0,21.7661,21.7881,21.744,21.7808,32700.0
2011-07-15 09:50:00,29.64,29.68,29.54,29.55,113600.0,21.7734,21.8028,21.7,21.7073,113600.0
2011-07-15 10:00:00,29.55,29.63,29.48,29.48,155700.0,21.7073,21.7661,21.6559,21.6559,155700.0
2011-07-15 10:10:00,29.49,29.51,29.4,29.4,93000.0,21.6632,21.6779,21.5971,21.5971,93000.0
2011-07-15 10:20:00,29.39,29.41,29.3,29.37,79300.0,21.5898,21.6045,21.5237,21.5751,79300.0
2011-07-15 10:30:00,29.38,29.39,29.26,29.28,111400.0,21.5824,21.5898,21.4943,21.509,111400.0
2011-07-15 10:40:00,29.28,29.42,29.27,29.39,112900.0,21.509,21.6118,21.5016,21.5898,112900.0
2011-07-15 10:50:00,29.39,29.4,29.34,29.37,69100.0,21.5898,21.5971,21.553,21.5751,69100.0
2011-07-15 11:00:00,29.37,29.45,29.35,29.43,72900.0,21.5751,21.6339,21.5604,21.6192,72900.0
2011-07-15 11:10:00,29.43,29.53,29.42,29.49,79500.0,21.6192,21.6926,21.6118,21.6632,79500.0
2011-07-15 11:20:00,29.49,29.52,29.49,29.5,15700.0,21.6632,21.6853,21.6632,21.6706,15700.0
2011-07-15 11:30:00,29.5,29.52,29.48,29.49,24300.0,21.6706,21.6853,21.6559,21.6632,24300.0
2011-07-15 11:40:00,29.5,29.51,29.46,29.46,25900.0,21.6706,21.6779,21.6412,21.6412,25900.0
2011-07-15 11:50:00,29.47,29.52,29.47,29.48,30600.0,21.6485,21.6853,21.6485,21.6559,30600.0
2011-07-15 12:00:00,29.49,29.62,29.49,29.59,70700.0,21.6632,21.7587,21.6632,21.7367,70700.0
2011-07-15 12:10:00,29.6,29.61,29.53,29.54,32300.0,21.744,21.7514,21.6926,21.7,32300.0
2011-07-15 12:20:00,29.54,29.55,29.52,29.53,47100.0,21.7,21.7073,21.6853,21.6926,47100.0
2011-07-15 12:30:00,29.53,29.55,29.49,29.49,36200.0,21.6926,21.7073,21.6632,21.6632,36200.0
2011-07-15 12:40:00,29.5,29.5,29.43,29.46,34300.0,21.6706,21.6706,21.6192,21.6412,34300.0
2011-07-15 12:50:00,29.45,29.45,29.4,29.4,29100.0,21.6339,21.6339,21.5971,21.5971,29100.0
2011-07-15 13:00:00,29.39,29.4,29.37,29.4,18400.0,21.5898,21.5971,21.5751,21.5971,18400.0
2011-07-15 13:10:00,29.4,29.4,29.38,29.39,20000.0,21.5971,21.5971,21.5824,21.5898,20000.0
2011-07-15 13:20:00,29.39,29.43,29.39,29.42,34000.0,21.5898,21.6192,21.5898,21.6118,34000.0
2011-07-15 13:30:00,29.43,29.46,29.43,29.43,27600.0,21.6192,21.6412,21.6192,21.6192,27600.0
2011-07-15 13:40:00,29.43,29.44,29.4,29.4,43300.0,21.6192,21.6265,21.5971,21.5971,43300.0
2011-07-15 13:50:00,29.4,29.4,29.31,29.34,51400.0,21.5971,21.5971,21.531,21.553,51400.0
2011-07-15 14:00:00,29.34,29.36,29.29,29.3,56900.0,21.553,21.5677,21.5163,21.5237,56900.0
2011-07-15 14:10:00,29.3,29.31,29.28,29.29,81500.0,21.5237,21.531,21.509,21.5163,81500.0
2011-07-15 14:20:00,29.3,29.3,29.26,29.27,32800.0,21.5237,21.5237,21.4943,21.5016,32800.0
2011-07-15 14:30:00,29.27,29.32,29.27,29.31,48200.0,21.5016,21.5384,21.5016,21.531,48200.0
2011-07-15 14:40:00,29.32,29.37,29.31,29.36,70800.0,21.5384,21.5751,21.531,21.5677,70800.0
2011-07-15 14:50:00,29.36,29.37,29.33,29.34,56000.0,21.5677,21.5751,21.5457,21.553,56000.0
2011-07-15 15:00:00,29.34,29.36,29.31,29.36,47500.0,21.553,21.5677,21.531,21.5677,47500.0
2011-07-15 15:10:00,29.36,29.4,29.36,29.4,29600.0,21.5677,21.5971,21.5677,21.5971,29600.0
2011-07-15 15:20:00,29.39,29.46,29.38,29.45,115700.0,21.5898,21.6412,21.5824,21.6339,115700.0
2011-07-15 15:30:00,29.45,29.47,29.39,29.42,136100.0,21.6339,21.6485,21.5898,21.6118,136100.0
2011-07-15 15:40:00,29.41,29.45,29.38,29.43,279000.0,21.6045,21.6339,21.5824,21.6192,279000.0
2011-07-15 15:50:00,29.44,29.49,29.43,29.47,363300.0,21.6265,21.6632,21.6192,21.6485,363300.0
2011-07-18 09:30:00,28.46,28.84,28.0,28.03,1201500.0,20.9066,21.1858,20.5687,20.5907,1201500.0
2011-07-18 09:40:00,28.04,28.18,28.0,28.1,604700.0,20.5981,20.7009,20.5687,20.6422,604700.0
2011-07-18 09:50:00,28.11,28.12,27.92,28.01,698400.0,20.6495,20.6568,20.5099,20.576,698400.0
2011-07-18 10:00:00,28.01,28.03,27.88,27.93,392700.0,20.576,20.5907,20.4805,20.5173,392700.0
2011-07-18 10:10:00,27.93,27.96,27.84,27.95,324600.0,20.5173,20.5393,20.4512,20.532,324600.0
2011-07-18 10:20:00,27.94,28.01,27.9,27.93,262800.0,20.5246,20.576,20.4952,20.5173,262800.0
2011-07-18 10:30:00,27.92,27.96,27.88,27.94,311000.0,20.5099,20.5393,20.4805,20.5246,311000.0
2011-07-18 10:40:00,27.94,28.05,27.91,27.91,192400.0,20.5246,20.6054,20.5026,20.5026,192400.0
2011-07-18 10:50:00,27.91,27.93,27.85,27.87,230600.0,20.5026,20.5173,20.4585,20.4732,230600.0
2011-07-18 11:00:00,27.87,27.95,27.85,27.86,153100.0,20.4732,20.532,20.4585,20.4658,153100.0
2011-07-18 11:10:00,27.85,27.93,27.85,27.93,138900.0,20.4585,20.5173,20.4585,20.5173,138900.0
2011-07-18 11:20:00,27.93,27.99,27.9,27.92,159100.0,20.5173,20.5613,20.4952,20.5099,159100.0
2011-07-18 11:30:00,27.91,27.94,27.81,27.83,276600.0,20.5026,20.5246,20.4291,20.4438,276600.0
2011-07-18 11:40:00,27.82,27.89,27.79,27.86,141000.0,20.4365,20.4879,20.4144,20.4658,141000.0
2011-07-18 11:50:00,27.86,27.92,27.8,27.84,158000.0,20.4658,20.5099,20.4218,20.4512,158000.0
2011-07-18 12:00:00,27.84,27.88,27.82,27.85,114700.0,20.4512,20.4805,20.4365,20.4585,114700.0
2011-07-18 12:10:00,27.85,27.92,27.84,27.89,190400.0,20.4585,20.5099,20.4512,20.4879,190400.0
2011-07-18 12:20:00,27.89,27.9,27.83,27.83,178000.0,20.4879,20.4952,20.4438,20.4438,178000.0
2011-07-18 12:30:00,27.84,27.84,27.69,27.73,220400.0,20.4512,20.4512,20.341,20.3704,220400.0
2011-07-18 12:40:00,27.73,27.79,27.71,27.71,171500.0,20.3704,20.4144,20.3557,20.3557,171500.0
2011-07-18 12:50:00,27.71,27.74,27.68,27.73,87000.0,20.3557,20.3777,20.3336,20.3704,87000.0
2011-07-18 13:00:00,27.74,27.74,27.73,27.74,46500.0,20.3777,20.3777,20.3704,20.3777,46500.0
2011-07-18 13:10:00,27.74,27.78,27.73,27.75,367400.0,20.3777,20.4071,20.3704,20.385,367400.0
2011-07-18 13:20:00,27.75,27.84,27.74,27.83,193600.0,20.385,20.4512,20.3777,20.4438,193600.0
2011-07-18 13:30:00,27.84,27.94,27.83,27.93,472500.0,20.4512,20.5246,20.4438,20.5173,472500.0
2011-07-18 13:40:00,27.93,27.93,27.89,27.9,53900.0,20.5173,20.5173,20.4879,20.4952,53900.0
2011-07-18 13:50:00,27.91,27.96,27.89,27.95,99800.0,20.5026,20.5393,20.4879,20.532,99800.0
2011-07-18 14:00:00,27.95,27.96,27.89,27.93,547600.0,20.532,20.5393,20.4879,20.5173,547600.0
2011-07-18 14:10:00,27.93,27.98,27.92,27.94,240600.0,20.5173,20.554,20.5099,20.5246,240600.0
2011-07-18 14:20:00,27.94,27.97,27.93,27.95,139600.0,20.5246,20.5467,20.5173,20.532,139600.0
2011-07-18 14:30:00,27.95,27.95,27.9,27.92,131100.0,20.532,20.532,20.4952,20.5099,131100.0
2011-07-18 14:40:00,27.91,27.95,27.9,27.95,208700.0,20.5026,20.532,20.4952,20.532,208700.0
2011-07-18 14:50:00,27.95,28.0,27.94,28.0,135800.0,20.532,20.5687,20.5246,20.5687,135800.0
2011-07-18 15:00:00,28.0,28.03,27.95,27.97,521500.0,20.5687,20.5907,20.532,20.5467,521500.0
2011-07-18 15:10:00,27.96,27.98,27.92,27.93,210600.0,20.5393,20.554,20.5099,20.5173,210600.0
2011-07-18 15:20:00,27.93,27.96,27.87,27.92,294700.0,20.5173,20.5393,20.4732,20.5099,294700.0
2011-07-18 15:30:00,27.92,28.01,27.91,27.99,426900.0,20.5099,20.576,20.5026,20.5613,426900.0
2011-07-18 15:40:00,27.99,28.02,27.98,27.98,681900.0,20.5613,20.5834,20.554,20.554,681900.0
2011-07-18 15:50:00,27.98,28.03,27.98,28.02,1111100.0,20.554,20.5907,20.554,20.5834,1111100.0
2011-07-19 09:30:00,27.9,28.05,27.9,27.99,306000.0,20.4952,20.6054,20.4952,20.5613,306000.0
2011-07-19 09:40:00,27.98,27.99,27.84,27.89,275800.0,20.554,20.5613,20.4512,20.4879,275800.0
2011-07-19 09:50:00,27.89,28.05,27.89,27.97,156600.0,20.4879,20.6054,20.4879,20.5467,156600.0
2011-07-19 10:00:00,27.96,28.02,27.95,27.98,221300.0,20.5393,20.5834,20.532,20.554,221300.0
2011-07-19 10:10:00,27.97,27.98,27.92,27.92,209400.0,20.5467,20.554,20.5099,20.5099,209400.0
2011-07-19 10:20:00,27.93,28.02,27.92,27.96,127700.0,20.5173,20.5834,20.5099,20.5393,127700.0
2011-07-19 10:30:00,27.95,28.0,27.94,28.0,185800.0,20.532,20.5687,20.5246,20.5687,185800.0
2011-07-19 10:40:00,28.0,28.03,27.97,28.01,207100.0,20.5687,20.5907,20.5467,20.576,207100.0
2011-07-19 10:50:00,28.02,28.07,28.0,28.01,140000.0,20.5834,20.6201,20.5687,20.576,140000.0
2011-07-19 11:00:00,28.01,28.05,28.0,28.03,143900.0,20.576,20.6054,20.5687,20.5907,143900.0
2011-07-19 11:10:00,28.02,28.03,28.01,28.02,78600.0,20.5834,20.5907,20.576,20.5834,78600.0
2011-07-19 11:20:00,28.01,28.05,28.01,28.04,98600.0,20.576,20.6054,20.576,20.5981,98600.0
2011-07-19 11:30:00,28.03,28.05,28.01,28.01,106300.0,20.5907,20.6054,20.576,20.576,106300.0
2011-07-19 11:40:00,28.02,28.02,28.0,28.01,84600.0,20.5834,20.5834,20.5687,20.576,84600.0
2011-07-19 11:50:00,28.01,28.02,28.0,28.01,62800.0,20.576,20.5834,20.5687,20.576,62800.0
2011-07-19 12:00:00,28.01,28.02,28.0,28.01,60400.0,20.576,20.5834,20.5687,20.576,60400.0
2011-07-19 12:10:00,28.0,28.06,28.0,28.05,97000.0,20.5687,20.6128,20.5687,20.6054,97000.0
2011-07-19 12:20:00,28.05,28.05,28.02,28.03,59500.0,20.6054,20.6054,20.5834,20.5907,59500.0
2011-07-19 12:30:00,28.02,28.1,28.02,28.09,117500.0,20.5834,20.6422,20.5834,20.6348,117500.0
2011-07-19 12:40:00,28.09,28.1,28.05,28.07,69100.0,20.6348,20.6422,20.6054,20.6201,69100.0
2011-07-19 12:50:00,28.08,28.11,28.07,28.1,123600.0,20.6275,20.6495,20.6201,20.6422,123600.0
2011-07-19 13:00:00,28.09,28.1,28.03,28.03,62900.0,20.6348,20.6422,20.5907,20.5907,62900.0
2011-07-19 13:10:00,28.03,28.1,28.01,28.1,87100.0,20.5907,20.6422,20.576,20.6422,87100.0
2011-07-19 13:20:00,28.1,28.1,28.07,28.1,70700.0,20.6422,20.6422,20.6201,20.6422,70700.0
2011-07-19 13:30:00,28.09,28.18,28.08,28.17,197800.0,20.6348,20.7009,20.6275,20.6936,197800.0
2011-07-19 13:40:00,28.17,28.22,28.15,28.16,242300.0,20.6936,20.7303,20.6789,20.6862,242300.0
2011-07-19 13:50:00,28.15,28.18,28.14,28.17,112900.0,20.6789,20.7009,20.6715,20.6936,112900.0
2011-07-19 14:00:00,28.16,28.23,28.16,28.22,325100.0,20.6862,20.7376,20.6862,20.7303,325100.0
2011-07-19 14:10:00,28.23,28.26,28.22,28.23,109100.0,20.7376,20.7597,20.7303,20.7376,109100.0
2011-07-19 14:20:00,28.22,28.25,28.2,28.22,213300.0,20.7303,20.7523,20.7156,20.7303,213300.0
2011-07-19 14:30:00,28.21,28.22,28.17,28.2,216900.0,20.723,20.7303,20.6936,20.7156,216900.0
2011-07-19 14:40:00,28.2,28.3,28.2,28.27,208500.0,20.7156,20.7891,20.7156,20.767,208500.0
2011-07-19 14:50:00,28.28,28.28,28.23,28.25,164500.0,20.7744,20.7744,20.7376,20.7523,164500.0
2011-07-19 15:00:00,28.24,28.28,28.22,28.26,260800.0,20.745,20.7744,20.7303,20.7597,260800.0
2011-07-19 15:10:00,28.25,28.31,28.24,28.27,193700.0,20.7523,20.7964,20.745,20.767,193700.0
2011-07-19 15:20:00,28.27,28.29,28.24,28.24,142700.0,20.767,20.7817,20.745,20.745,142700.0
2011-07-19 15:30:00,28.24,28.28,28.21,28.25,394200.0,20.745,20.7744,20.723,20.7523,394200.0
2011-07-19 15:40:00,28.25,28.3,28.25,28.3,259500.0,20.7523,20.7891,20.7523,20.7891,259500.0
2011-07-19 15:50:00,28.3,28.3,28.24,28.28,457900.0,20.7891,20.7891,20.745,20.7744,457900.0
2011-07-20 09:30:00,28.34,28.35,28.13,28.16,177600.0,20.8185,20.8258,20.6642,20.6862,177600.0
2011-07-20 09:40:00,28.16,28.22,28.15,28.18,54100.0,20.6862,20.7303,20.6789,20.7009,54100.0
2011-07-20 09:50:00,28.18,28.25,28.17,28.19,136100.0,20.7009,20.7523,20.6936,20.7083,136100.0
2011-07-20 10:00:00,28.19,28.23,28.16,28.21,176700.0,20.7083,20.7376,20.6862,20.723,176700.0
2011-07-20 10:10:00,28.21,28.26,28.11,28.13,330200.0,20.723,20.7597,20.6495,20.6642,330200.0
2011-07-20 10:20:00,28.13,28.18,28.12,28.16,156400.0,20.6642,20.7009,20.6568,20.6862,156400.0
2011-07-20 10:30:00,28.16,28.23,28.15,28.21,70500.0,20.6862,20.7376,20.6789,20.723,70500.0
2011-07-20 10:40:00,28.22,28.25,28.2,28.25,81500.0,20.7303,20.7523,20.7156,20.7523,81500.0
2011-07-20 10:50:00,28.25,28.26,28.23,28.25,80600.0,20.7523,20.7597,20.7376,20.7523,80600.0
2011-07-20 11:00:00,28.25,28.29,28.25,28.27,82500.0,20.7523,20.7817,20.7523,20.767,82500.0
2011-07-20 11:10:00,28.26,28.27,28.2,28.26,117000.0,20.7597,20.767,20.7156,20.7597,117000.0
2011-07-20 11:20:00,28.27,28.3,28.24,28.27,151300.0,20.767,20.7891,20.745,20.767,151300.0
2011-07-20 11:30:00,28.27,28.3,28.27,28.3,121300.0,20.767,20.7891,20.767,20.7891,121300.0
2011-07-20 11:40:00,28.3,28.3,28.26,28.27,77700.0,20.7891,20.7891,20.7597,20.767,77700.0
2011-07-20 11:50:00,28.28,28.29,28.26,28.27,58500.0,20.7744,20.7817,20.7597,20.767,58500.0
2011-07-20 12:00:00,28.27,28.28,28.25,28.27,83700.0,20.767,20.7744,20.7523,20.767,83700.0
2011-07-20 12:10:00,28.27,28.3,28.25,28.28,65500.0,20.767,20.7891,20.7523,20.7744,65500.0
2011-07-20 12:20:00,28.27,28.3,28.25,28.3,70600.0,20.767,20.7891,20.7523,20.7891,70600.0
2011-07-20 12:30:00,28.29,28.31,28.29,28.29,97800.0,20.7817,20.7964,20.7817,20.7817,97800.0
2011-07-20 12:40:00,28.3,28.3,28.28,28.29,87800.0,20.7891,20.7891,20.7744,20.7817,87800.0
2011-07-20 12:50:00,28.29,28.31,28.26,28.3,100800.0,20.7817,20.7964,20.7597,20.7891,100800.0
2011-07-20 13:00:00,28.31,28.34,28.29,28.33,120100.0,20.7964,20.8185,20.7817,20.8111,120100.0
2011-07-20 13:10:00,28.33,28.36,28.31,28.35,65500.0,20.8111,20.8331,20.7964,20.8258,65500.0
2011-07-20 13:20:00,28.34,28.39,28.34,28.38,64800.0,20.8185,20.8552,20.8185,20.8478,64800.0
2011-07-20 13:30:00,28.37,28.4,28.35,28.38,76800.0,20.8405,20.8625,20.8258,20.8478,76800.0
2011-07-20 13:40:00,28.37,28.42,28.37,28.42,73600.0,20.8405,20.8772,20.8405,20.8772,73600.0
2011-07-20 13:50:00,28.42,28.47,28.41,28.47,270700.0,20.8772,20.914,20.8699,20.914,270700.0
2011-07-20 14:00:00,28.47,28.49,28.46,28.49,94300.0,20.914,20.9286,20.9066,20.9286,94300.0
2011-07-20 14:10:00,28.49,28.52,28.49,28.5,67900.0,20.9286,20.9507,20.9286,20.936,67900.0
2011-07-20 14:20:00,28.5,28.52,28.49,28.51,39400.0,20.936,20.9507,20.9286,20.9433,39400.0
2011-07-20 14:30:00,28.51,28.52,28.48,28.48,82300.0,20.9433,20.9507,20.9213,20.9213,82300.0
2011-07-20 14:40:00,28.49,28.5,28.43,28.43,61100.0,20.9286,20.936,20.8846,20.8846,61100.0
2011-07-20 14:50:00,28.43,28.44,28.42,28.44,64500.0,20.8846,20.8919,20.8772,20.8919,64500.0
2011-07-20 15:00:00,28.44,28.46,28.42,28.46,124100.0,20.8919,20.9066,20.8772,20.9066,124100.0
2011-07-20 15:10:00,28.47,28.5,28.45,28.5,236400.0,20.914,20.936,20.8993,20.936,236400.0
2011-07-20 15:20:00,28.5,28.5,28.47,28.47,162900.0,20.936,20.936,20.914,20.914,162900.0
2011-07-20 15:30:00,28.47,28.48,28.43,28.43,128200.0,20.914,20.9213,20.8846,20.8846,128200.0
2011-07-20 15:40:00,28.43,28.45,28.37,28.37,192300.0,20.8846,20.8993,20.8405,20.8405,192300.0
2011-07-20 15:50:00,28.38,28.42,28.37,28.42,267800.0,20.8478,20.8772,20.8405,20.8772,267800.0
2011-07-21 09:30:00,28.57,28.85,28.49,28.58,223100.0,20.9874,21.1931,20.9286,20.9948,223100.0
2011-07-21 09:40:00,28.57,28.64,28.55,28.62,110100.0,20.9874,21.0388,20.9727,21.0241,110100.0
2011-07-21 09:50:00,28.62,28.64,28.4,28.57,265500.0,21.0241,21.0388,20.8625,20.9874,265500.0
2011-07-21 10:00:00,28.56,28.68,28.54,28.64,156600.0,20.9801,21.0682,20.9654,21.0388,156600.0
2011-07-21 10:10:00,28.63,28.64,28.59,28.63,94500.0,21.0315,21.0388,21.0021,21.0315,94500.0
2011-07-21 10:20:00,28.63,28.72,28.6,28.71,79900.0,21.0315,21.0976,21.0094,21.0903,79900.0
2011-07-21 10:30:00,28.71,28.71,28.6,28.66,92700.0,21.0903,21.0903,21.0094,21.0535,92700.0
2011-07-21 10:40:00,28.66,28.69,28.59,28.6,140400.0,21.0535,21.0756,21.0021,21.0094,140400.0
2011-07-21 10:50:00,28.61,28.65,28.6,28.6,174400.0,21.0168,21.0462,21.0094,21.0094,174400.0
2011-07-21 11:00:00,28.61,28.61,28.59,28.6,75800.0,21.0168,21.0168,21.0021,21.0094,75800.0
2011-07-21 11:10:00,28.61,28.63,28.57,28.59,104200.0,21.0168,21.0315,20.9874,21.0021,104200.0
2011-07-21 11:20:00,28.58,28.59,28.54,28.59,84300.0,20.9948,21.0021,20.9654,21.0021,84300.0
2011-07-21 11:30:00,28.59,28.63,28.55,28.6,78300.0,21.0021,21.0315,20.9727,21.0094,78300.0
2011-07-21 11:40:00,28.6,28.63,28.59,28.61,63300.0,21.0094,21.0315,21.0021,21.0168,63300.0
2011-07-21 11:50:00,28.62,28.67,28.61,28.67,35500.0,21.0241,21.0609,21.0168,21.0609,35500.0
2011-07-21 12:00:00,28.67,28.69,28.66,28.66,39100.0,21.0609,21.0756,21.0535,21.0535,39100.0
2011-07-21 12:10:00,28.66,28.67,28.64,28.64,207400.0,21.0535,21.0609,21.0388,21.0388,207400.0
2011-07-21 12:20:00,28.65,28.7,28.64,28.7,46600.0,21.0462,21.0829,21.0388,21.0829,46600.0
2011-07-21 12:30:00,28.69,28.81,28.69,28.76,154400.0,21.0756,21.1637,21.0756,21.127,154400.0
2011-07-21 12:40:00,28.75,28.91,28.75,28.84,200800.0,21.1196,21.2372,21.1196,21.1858,200800.0
2011-07-21 12:50:00,28.83,28.83,28.68,28.79,160700.0,21.1784,21.1784,21.0682,21.149,160700.0
2011-07-21 13:00:00,28.79,28.85,28.76,28.78,73500.0,21.149,21.1931,21.127,21.1417,73500.0
2011-07-21 13:10:00,28.78,28.8,28.75,28.8,42100.0,21.1417,21.1564,21.1196,21.1564,42100.0
2011-07-21 13:20:00,28.8,28.83,28.76,28.83,49600.0,21.1564,21.1784,21.127,21.1784,49600.0
2011-07-21 13:30:00,28.83,28.83,28.71,28.73,56100.0,21.1784,21.1784,21.0903,21.1049,56100.0
2011-07-21 13:40:00,28.73,28.74,28.65,28.68,103900.0,21.1049,21.1123,21.0462,21.0682,103900.0
2011-07-21 13:50:00,28.69,28.75,28.68,28.74,205500.0,21.0756,21.1196,21.0682,21.1123,205500.0
2011-07-21 14:00:00,28.75,28.77,28.71,28.77,60700.0,21.1196,21.1343,21.0903,21.1343,60700.0
2011-07-21 14:10:00,28.77,28.77,28.74,28.76,76700.0,21.1343,21.1343,21.1123,21.127,76700.0
2011-07-21 14:20:00,28.76,28.78,28.75,28.77,52600.0,21.127,21.1417,21.1196,21.1343,52600.0
2011-07-21 14:30:00,28.77,28.77,28.71,28.73,92900.0,21.1343,21.1343,21.0903,21.1049,92900.0
2011-07-21 14:40:00,28.73,28.77,28.71,28.74,120500.0,21.1049,21.1343,21.0903,21.1123,120500.0
2011-07-21 14:50:00,28.74,28.78,28.73,28.75,116900.0,21.1123,21.1417,21.1049,21.1196,116900.0
2011-07-21 15:00:00,28.75,28.75,28.66,28.66,170800.0,21.1196,21.1196,21.0535,21.0535,170800.0
2011-07-21 15:10:00,28.66,28.73,28.65,28.72,147600.0,21.0535,21.1049,21.0462,21.0976,147600.0
2011-07-21 15:20:00,28.71,28.72,28.68,28.7,220400.0,21.0903,21.0976,21.0682,21.0829,220400.0
2011-07-21 15:30:00,28.7,28.71,28.68,28.7,232900.0,21.0829,21.0903,21.0682,21.0829,232900.0
2011-07-21 15:40:00,28.7,28.74,28.7,28.71,333800.0,21.0829,21.1123,21.0829,21.0903,333800.0
2011-07-21 15:50:00,28.7,28.72,28.69,28.71,576600.0,21.0829,21.0976,21.0756,21.0903,576600.0
2011-07-22 09:30:00,28.75,28.79,28.5,28.52,174800.0,21.1196,21.149,20.936,20.9507,174800.0
2011-07-22 09:40:00,28.52,28.53,28.34,28.45,182600.0,20.9507,20.958,20.8185,20.8993,182600.0
2011-07-22 09:50:00,28.45,28.65,28.45,28.58,161900.0,20.8993,21.0462,20.8993,20.9948,161900.0
2011-07-22 10:00:00,28.58,28.61,28.54,28.57,58100.0,20.9948,21.0168,20.9654,20.9874,58100.0
2011-07-22 10:10:00,28.57,28.59,28.53,28.56,49800.0,20.9874,21.0021,20.958,20.9801,49800.0
2011-07-22 10:20:00,28.55,28.59,28.5,28.58,62200.0,20.9727,21.0021,20.936,20.9948,62200.0
2011-07-22 10:30:00,28.58,28.63,28.54,28.59,85900.0,20.9948,21.0315,20.9654,21.0021,85900.0
2011-07-22 10:40:00,28.59,28.65,28.59,28.61,37100.0,21.0021,21.0462,21.0021,21.0168,37100.0
2011-07-22 10:50:00,28.6,28.63,28.57,28.63,53200.0,21.0094,21.0315,20.9874,21.0315,53200.0
2011-07-22 11:00:00,28.63,28.66,28.6,28.61,37800.0,21.0315,21.0535,21.0094,21.0168,37800.0
2011-07-22 11:10:00,28.61,28.65,28.6,28.62,42800.0,21.0168,21.0462,21.0094,21.0241,42800.0
2011-07-22 11:20:00,28.62,28.63,28.59,28.6,33900.0,21.0241,21.0315,21.0021,21.0094,33900.0
2011-07-22 11:30:00,28.6,28.63,28.59,28.6,70100.0,21.0094,21.0315,21.0021,21.0094,70100.0
2011-07-22 11:40:00,28.6,28.61,28.58,28.61,53400.0,21.0094,21.0168,20.9948,21.0168,53400.0
2011-07-22 11:50:00,28.61,28.61,28.6,28.61,41100.0,21.0168,21.0168,21.0094,21.0168,41100.0
2011-07-22 12:00:00,28.61,28.61,28.58,28.61,57900.0,21.0168,21.0168,20.9948,21.0168,57900.0
2011-07-22 12:10:00,28.6,28.65,28.58,28.64,92700.0,21.0094,21.0462,20.9948,21.0388,92700.0
2011-07-22 12:20:00,28.65,28.66,28.63,28.65,27000.0,21.0462,21.0535,21.0315,21.0462,27000.0
2011-07-22 12:30:00,28.64,28.66,28.63,28.64,23700.0,21.0388,21.0535,21.0315,21.0388,23700.0
2011-07-22 12:40:00,28.64,28.66,28.63,28.66,20300.0,21.0388,21.0535,21.0315,21.0535,20300.0
2011-07-22 12:50:00,28.65,28.7,28.65,28.68,31000.0,21.0462,21.0829,21.0462,21.0682,31000.0
2011-07-22 13:00:00,28.68,28.69,28.65,28.66,21600.0,21.0682,21.0756,21.0462,21.0535,21600.0
2011-07-22 13:10:00,28.66,28.69,28.64,28.69,32900.0,21.0535,21.0756,21.0388,21.0756,32900.0
2011-07-22 13:20:00,28.69,28.7,28.67,28.7,42300.0,21.0756,21.0829,21.0609,21.0829,42300.0
2011-07-22 13:30:00,28.69,28.7,28.68,28.69,59700.0,21.0756,21.0829,21.0682,21.0756,59700.0
2011-07-22 13:40:00,28.68,28.71,28.68,28.68,19500.0,21.0682,21.0903,21.0682,21.0682,19500.0
2011-07-22 13:50:00,28.68,28.72,28.67,28.71,55000.0,21.0682,21.0976,21.0609,21.0903,55000.0
2011-07-22 14:00:00,28.72,28.73,28.68,28.73,65400.0,21.0976,21.1049,21.0682,21.1049,65400.0
2011-07-22 14:10:00,28.73,28.74,28.7,28.7,30300.0,21.1049,21.1123,21.0829,21.0829,30300.0
2011-07-22 14:20:00,28.7,28.71,28.7,28.7,42100.0,21.0829,21.0903,21.0829,21.0829,42100.0
2011-07-22 14:30:00,28.7,28.71,28.7,28.7,22300.0,21.0829,21.0903,21.0829,21.0829,22300.0
2011-07-22 14:40:00,28.7,28.71,28.7,28.71,23700.0,21.0829,21.0903,21.0829,21.0903,23700.0
2011-07-22 14:50:00,28.7,28.71,28.68,28.68,202100.0,21.0829,21.0903,21.0682,21.0682,202100.0
2011-07-22 15:00:00,28.69,28.71,28.68,28.69,84700.0,21.0756,21.0903,21.0682,21.0756,84700.0
2011-07-22 15:10:00,28.69,28.71,28.65,28.65,175600.0,21.0756,21.0903,21.0462,21.0462,175600.0
2011-07-22 15:20:00,28.65,28.66,28.59,28.61,101800.0,21.0462,21.0535,21.0021,21.0168,101800.0
2011-07-22 15:30:00,28.62,28.65,28.61,28.64,115800.0,21.0241,21.0462,21.0168,21.0388,115800.0
2011-07-22 15:40:00,28.63,28.68,28.6,28.66,141900.0,21.0315,21.0682,21.0094,21.0535,141900.0
2011-07-22 15:50:00,28.66,28.68,28.66,28.67,255900.0,21.0535,21.0682,21.0535,21.0609,255900.0
2011-07-25 09:30:00,28.47,28.47,28.32,28.35,137200.0,20.914,20.914,20.8038,20.8258,137200.0
2011-07-25 09:40:00,28.36,28.36,28.24,28.29,126900.0,20.8331,20.8331,20.745,20.7817,126900.0
2011-07-25 09:50:00,28.28,28.35,28.27,28.31,72300.0,20.7744,20.8258,20.767,20.7964,72300.0
2011-07-25 10:00:00,28.32,28.34,28.27,28.32,70300.0,20.8038,20.8185,20.767,20.8038,70300.0
2011-07-25 10:10:00,28.33,28.37,28.25,28.31,63800.0,20.8111,20.8405,20.7523,20.7964,63800.0
2011-07-25 10:20:00,28.32,28.37,28.3,28.36,77900.0,20.8038,20.8405,20.7891,20.8331,77900.0
2011-07-25 10:30:00,28.35,28.41,28.34,28.35,82200.0,20.8258,20.8699,20.8185,20.8258,82200.0
2011-07-25 10:40:00,28.36,28.43,28.35,28.36,72500.0,20.8331,20.8846,20.8258,20.8331,72500.0
2011-07-25 10:50:00,28.37,28.37,28.29,28.35,60800.0,20.8405,20.8405,20.7817,20.8258,60800.0
2011-07-25 11:00:00,28.36,28.39,28.35,28.39,34400.0,20.8331,20.8552,20.8258,20.8552,34400.0
2011-07-25 11:10:00,28.38,28.39,28.34,28.38,30700.0,20.8478,20.8552,20.8185,20.8478,30700.0
2011-07-25 11:20:00,28.38,28.43,28.38,28.4,60900.0,20.8478,20.8846,20.8478,20.8625,60900.0
2011-07-25 11:30:00,28.41,28.42,28.39,28.4,38000.0,20.8699,20.8772,20.8552,20.8625,38000.0
2011-07-25 11:40:00,28.39,28.4,28.36,28.37,35500.0,20.8552,20.8625,20.8331,20.8405,35500.0
2011-07-25 11:50:00,28.38,28.4,28.35,28.4,30000.0,20.8478,20.8625,20.8258,20.8625,30000.0
2011-07-25 12:00:00,28.4,28.4,28.37,28.37,40200.0,20.8625,20.8625,20.8405,20.8405,40200.0
2011-07-25 12:10:00,28.38,28.41,28.37,28.4,33000.0,20.8478,20.8699,20.8405,20.8625,33000.0
2011-07-25 12:20:00,28.39,28.4,28.38,28.39,47000.0,20.8552,20.8625,20.8478,20.8552,47000.0
2011-07-25 12:30:00,28.4,28.42,28.39,28.42,47400.0,20.8625,20.8772,20.8552,20.8772,47400.0
2011-07-25 12:40:00,28.43,28.47,28.43,28.45,22500.0,20.8846,20.914,20.8846,20.8993,22500.0
2011-07-25 12:50:00,28.46,28.5,28.45,28.47,27400.0,20.9066,20.936,20.8993,20.914,27400.0
2011-07-25 13:00:00,28.46,28.52,28.46,28.52,39700.0,20.9066,20.9507,20.9066,20.9507,39700.0
2011-07-25 13:10:00,28.51,28.51,28.48,28.5,29500.0,20.9433,20.9433,20.9213,20.936,29500.0
2011-07-25 13:20:00,28.5,28.51,28.49,28.5,18700.0,20.936,20.9433,20.9286,20.936,18700.0
2011-07-25 13:30:00,28.5,28.52,28.5,28.51,18600.0,20.936,20.9507,20.936,20.9433,18600.0
2011-07-25 13:40:00,28.51,28.54,28.5,28.53,32500.0,20.9433,20.9654,20.936,20.958,32500.0
2011-07-25 13:50:00,28.53,28.54,28.52,28.52,25900.0,20.958,20.9654,20.9507,20.9507,25900.0
2011-07-25 14:00:00,28.52,28.56,28.52,28.53,48000.0,20.9507,20.9801,20.9507,20.958,48000.0
2011-07-25 14:10:00,28.53,28.55,28.53,28.54,15600.0,20.958,20.9727,20.958,20.9654,15600.0
2011-07-25 14:20:00,28.55,28.56,28.54,28.54,36000.0,20.9727,20.9801,20.9654,20.9654,36000.0
2011-07-25 14:30:00,28.54,28.55,28.48,28.49,43300.0,20.9654,20.9727,20.9213,20.9286,43300.0
2011-07-25 14:40:00,28.49,28.51,28.44,28.45,100700.0,20.9286,20.9433,20.8919,20.8993,100700.0
2011-07-25 14:50:00,28.45,28.48,28.45,28.46,86700.0,20.8993,20.9213,20.8993,20.9066,86700.0
2011-07-25 15:00:00,28.46,28.46,28.42,28.42,60200.0,20.9066,20.9066,20.8772,20.8772,60200.0
2011-07-25 15:10:00,28.42,28.48,28.42,28.47,107700.0,20.8772,20.9213,20.8772,20.914,107700.0
2011-07-25 15:20:00,28.48,28.49,28.42,28.48,102400.0,20.9213,20.9286,20.8772,20.9213,102400.0
2011-07-25 15:30:00,28.49,28.49,28.44,28.44,119500.0,20.9286,20.9286,20.8919,20.8919,119500.0
2011-07-25 15:40:00,28.44,28.45,28.36,28.38,297600.0,20.8919,20.8993,20.8331,20.8478,297600.0
2011-07-25 15:50:00,28.39,28.4,28.35,28.39,371800.0,20.8552,20.8625,20.8258,20.8552,371800.0
2011-07-26 09:30:00,28.35,28.51,28.29,28.31,108100.0,20.8258,20.9433,20.7817,20.7964,108100.0
2011-07-26 09:40:00,28.32,28.37,28.21,28.23,140500.0,20.8038,20.8405,20.723,20.7376,140500.0
2011-07-26 09:50:00,28.24,28.27,28.2,28.25,55000.0,20.745,20.767,20.7156,20.7523,55000.0
2011-07-26 10:00:00,28.24,28.31,28.23,28.25,66600.0,20.745,20.7964,20.7376,20.7523,66600.0
2011-07-26 10:10:00,28.26,28.32,28.23,28.27,88500.0,20.7597,20.8038,20.7376,20.767,88500.0
2011-07-26 10:20:00,28.26,28.3,28.22,28.26,85200.0,20.7597,20.7891,20.7303,20.7597,85200.0
2011-07-26 10:30:00,28.26,28.29,28.25,28.25,102200.0,20.7597,20.7817,20.7523,20.7523,102200.0
2011-07-26 10:40:00,28.25,28.36,28.23,28.35,125100.0,20.7523,20.8331,20.7376,20.8258,125100.0
2011-07-26 10:50:00,28.35,28.41,28.25,28.28,126300.0,20.8258,20.8699,20.7523,20.7744,126300.0
2011-07-26 11:00:00,28.28,28.32,28.25,28.32,106500.0,20.7744,20.8038,20.7523,20.8038,106500.0
2011-07-26 11:10:00,28.32,28.39,28.3,28.36,53300.0,20.8038,20.8552,20.7891,20.8331,53300.0
2011-07-26 11:20:00,28.36,28.37,28.32,28.33,41000.0,20.8331,20.8405,20.8038,20.8111,41000.0
2011-07-26 11:30:00,28.34,28.37,28.33,28.35,53200.0,20.8185,20.8405,20.8111,20.8258,53200.0
2011-07-26 11:40:00,28.34,28.35,28.32,28.32,39200.0,20.8185,20.8258,20.8038,20.8038,39200.0
2011-07-26 11:50:00,28.34,28.34,28.31,28.34,30500.0,20.8185,20.8185,20.7964,20.8185,30500.0
2011-07-26 12:00:00,28.34,28.34,28.32,28.32,29900.0,20.8185,20.8185,20.8038,20.8038,29900.0
2011-07-26 12:10:00,28.32,28.4,28.32,28.38,51700.0,20.8038,20.8625,20.8038,20.8478,51700.0
2011-07-26 12:20:00,28.38,28.4,28.36,28.39,36200.0,20.8478,20.8625,20.8331,20.8552,36200.0
2011-07-26 12:30:00,28.38,28.39,28.36,28.36,21900.0,20.8478,20.8552,20.8331,20.8331,21900.0
2011-07-26 12:40:00,28.37,28.37,28.32,28.33,16900.0,20.8405,20.8405,20.8038,20.8111,16900.0
2011-07-26 12:50:00,28.32,28.35,28.32,28.33,20800.0,20.8038,20.8258,20.8038,20.8111,20800.0
2011-07-26 13:00:00,28.34,28.34,28.3,28.3,61500.0,20.8185,20.8185,20.7891,20.7891,61500.0
2011-07-26 13:10:00,28.3,28.32,28.25,28.26,52500.0,20.7891,20.8038,20.7523,20.7597,52500.0
2011-07-26 13:20:00,28.25,28.26,28.24,28.26,32800.0,20.7523,20.7597,20.745,20.7597,32800.0
2011-07-26 13:30:00,28.25,28.26,28.24,28.26,22700.0,20.7523,20.7597,20.745,20.7597,22700.0
2011-07-26 13:40:00,28.25,28.26,28.23,28.25,47000.0,20.7523,20.7597,20.7376,20.7523,47000.0
2011-07-26 13:50:00,28.26,28.28,28.25,28.28,43700.0,20.7597,20.7744,20.7523,20.7744,43700.0
2011-07-26 14:00:00,28.28,28.37,28.27,28.35,57700.0,20.7744,20.8405,20.767,20.8258,57700.0
2011-07-26 14:10:00,28.34,28.39,28.33,28.39,98000.0,20.8185,20.8552,20.8111,20.8552,98000.0
2011-07-26 14:20:00,28.39,28.39,28.36,28.37,53500.0,20.8552,20.8552,20.8331,20.8405,53500.0
2011-07-26 14:30:00,28.36,28.41,28.35,28.38,62400.0,20.8331,20.8699,20.8258,20.8478,62400.0
2011-07-26 14:40:00,28.37,28.38,28.34,28.38,85400.0,20.8405,20.8478,20.8185,20.8478,85400.0
2011-07-26 14:50:00,28.38,28.39,28.33,28.33,85400.0,20.8478,20.8552,20.8111,20.8111,85400.0
2011-07-26 15:00:00,28.34,28.36,28.3,28.31,86600.0,20.8185,20.8331,20.7891,20.7964,86600.0
2011-07-26 15:10:00,28.32,28.36,28.31,28.33,73800.0,20.8038,20.8331,20.7964,20.8111,73800.0
2011-07-26 15:20:00,28.34,28.34,28.29,28.3,82300.0,20.8185,20.8185,20.7817,20.7891,82300.0
2011-07-26 15:30:00,28.31,28.32,28.28,28.29,123400.0,20.7964,20.8038,20.7744,20.7817,123400.0
2011-07-26 15:40:00,28.29,28.31,28.23,28.25,208600.0,20.7817,20.7964,20.7376,20.7523,208600.0
2011-07-26 15:50:00,28.24,28.25,28.2,28.24,258700.0,20.745,20.7523,20.7156,20.745,258700.0
2011-07-27 09:30:00,28.15,28.32,28.1,28.19,148800.0,20.6789,20.8038,20.6422,20.7083,148800.0
2011-07-27 09:40:00,28.18,28.24,28.11,28.23,71300.0,20.7009,20.745,20.6495,20.7376,71300.0
2011-07-27 09:50:00,28.23,28.27,28.21,28.23,43600.0,20.7376,20.767,20.723,20.7376,43600.0
2011-07-27 10:00:00,28.23,28.25,28.1,28.1,96200.0,20.7376,20.7523,20.6422,20.6422,96200.0
2011-07-27 10:10:00,28.1,28.19,28.08,28.16,61000.0,20.6422,20.7083,20.6275,20.6862,61000.0
2011-07-27 10:20:00,28.16,28.17,27.98,28.04,258500.0,20.6862,20.6936,20.554,20.5981,258500.0
2011-07-27 10:30:00,28.04,28.1,28.02,28.05,118300.0,20.5981,20.6422,20.5834,20.6054,118300.0
2011-07-27 10:40:00,28.06,28.06,27.97,28.0,138700.0,20.6128,20.6128,20.5467,20.5687,138700.0
2011-07-27 10:50:00,27.99,28.05,27.98,28.0,99200.0,20.5613,20.6054,20.554,20.5687,99200.0
2011-07-27 11:00:00,28.0,28.01,27.97,27.98,59900.0,20.5687,20.576,20.5467,20.554,59900.0
2011-07-27 11:10:00,27.98,27.99,27.92,27.94,148100.0,20.554,20.5613,20.5099,20.5246,148100.0
2011-07-27 11:20:00,27.93,27.94,27.88,27.94,84600.0,20.5173,20.5246,20.4805,20.5246,84600.0
2011-07-27 11:30:00,27.94,28.02,27.94,28.0,209400.0,20.5246,20.5834,20.5246,20.5687,209400.0
2011-07-27 11:40:00,28.01,28.01,27.97,27.99,60000.0,20.576,20.576,20.5467,20.5613,60000.0
2011-07-27 11:50:00,27.98,28.0,27.95,28.0,98400.0,20.554,20.5687,20.532,20.5687,98400.0
2011-07-27 12:00:00,27.99,28.0,27.95,27.95,47100.0,20.5613,20.5687,20.532,20.532,47100.0
2011-07-27 12:10:00,27.95,27.99,27.93,27.93,54300.0,20.532,20.5613,20.5173,20.5173,54300.0
2011-07-27 12:20:00,27.93,27.94,27.83,27.9,110900.0,20.5173,20.5246,20.4438,20.4952,110900.0
2011-07-27 12:30:00,27.9,27.91,27.88,27.89,116100.0,20.4952,20.5026,20.4805,20.4879,116100.0
2011-07-27 12:40:00,27.89,27.91,27.89,27.89,84200.0,20.4879,20.5026,20.4879,20.4879,84200.0
2011-07-27 12:50:00,27.89,27.92,27.88,27.9,120900.0,20.4879,20.5099,20.4805,20.4952,120900.0
2011-07-27 13:00:00,27.9,27.93,27.89,27.92,81400.0,20.4952,20.5173,20.4879,20.5099,81400.0
2011-07-27 13:10:00,27.92,27.94,27.88,27.89,73200.0,20.5099,20.5246,20.4805,20.4879,73200.0
2011-07-27 13:20:00,27.89,27.89,27.85,27.86,53100.0,20.4879,20.4879,20.4585,20.4658,53100.0
2011-07-27 13:30:00,27.87,27.91,27.86,27.9,67600.0,20.4732,20.5026,20.4658,20.4952,67600.0
2011-07-27 13:40:00,27.9,27.96,27.9,27.94,78600.0,20.4952,20.5393,20.4952,20.5246,78600.0
2011-07-27 13:50:00,27.93,27.95,27.93,27.93,46000.0,20.5173,20.532,20.5173,20.5173,46000.0
2011-07-27 14:00:00,27.94,27.94,27.9,27.92,98300.0,20.5246,20.5246,20.4952,20.5099,98300.0
2011-07-27 14:10:00,27.92,27.93,27.89,27.91,62700.0,20.5099,20.5173,20.4879,20.5026,62700.0
2011-07-27 14:20:00,27.91,27.91,27.86,27.86,55900.0,20.5026,20.5026,20.4658,20.4658,55900.0
2011-07-27 14:30:00,27.87,27.87,27.79,27.8,153400.0,20.4732,20.4732,20.4144,20.4218,153400.0
2011-07-27 14:40:00,27.79,27.8,27.74,27.79,107300.0,20.4144,20.4218,20.3777,20.4144,107300.0
2011-07-27 14:50:00,27.8,27.81,27.75,27.78,106400.0,20.4218,20.4291,20.385,20.4071,106400.0
2011-07-27 15:00:00,27.79,27.8,27.65,27.66,281900.0,20.4144,20.4218,20.3116,20.3189,281900.0
2011-07-27 15:10:00,27.67,27.69,27.62,27.65,188900.0,20.3263,20.341,20.2895,20.3116,188900.0
2011-07-27 15:20:00,27.66,27.68,27.63,27.67,187600.0,20.3189,20.3336,20.2969,20.3263,187600.0
2011-07-27 15:30:00,27.67,27.73,27.66,27.72,178600.0,20.3263,20.3704,20.3189,20.363,178600.0
2011-07-27 15:40:00,27.72,27.72,27.63,27.64,244000.0,20.363,20.363,20.2969,20.3042,244000.0
2011-07-27 15:50:00,27.64,27.68,27.61,27.64,486000.0,20.3042,20.3336,20.2822,20.3042,486000.0
2011-07-28 09:30:00,27.71,27.93,27.7,27.76,98400.0,20.3557,20.5173,20.3483,20.3924,98400.0
2011-07-28 09:40:00,27.77,27.83,27.71,27.77,85100.0,20.3997,20.4438,20.3557,20.3997,85100.0
2011-07-28 09:50:00,27.78,27.8,27.74,27.75,53700.0,20.4071,20.4218,20.3777,20.385,53700.0
2011-07-28 10:00:00,27.74,27.75,27.62,27.69,127300.0,20.3777,20.385,20.2895,20.341,127300.0
2011-07-28 10:10:00,27.7,27.74,27.68,27.73,89600.0,20.3483,20.3777,20.3336,20.3704,89600.0
2011-07-28 10:20:00,27.73,27.73,27.66,27.7,183800.0,20.3704,20.3704,20.3189,20.3483,183800.0
2011-07-28 10:30:00,27.7,27.74,27.69,27.71,73800.0,20.3483,20.3777,20.341,20.3557,73800.0
2011-07-28 10:40:00,27.72,27.76,27.7,27.73,171600.0,20.363,20.3924,20.3483,20.3704,171600.0
2011-07-28 10:50:00,27.73,27.76,27.71,27.76,45000.0,20.3704,20.3924,20.3557,20.3924,45000.0
2011-07-28 11:00:00,27.76,27.8,27.72,27.79,58300.0,20.3924,20.4218,20.363,20.4144,58300.0
2011-07-28 11:10:00,27.79,27.81,27.77,27.81,68400.0,20.4144,20.4291,20.3997,20.4291,68400.0
2011-07-28 11:20:00,27.81,27.86,27.8,27.81,78500.0,20.4291,20.4658,20.4218,20.4291,78500.0
2011-07-28 11:30:00,27.81,27.83,27.78,27.8,72000.0,20.4291,20.4438,20.4071,20.4218,72000.0
2011-07-28 11:40:00,27.8,27.83,27.79,27.82,129300.0,20.4218,20.4438,20.4144,20.4365,129300.0
2011-07-28 11:50:00,27.82,27.87,27.8,27.86,34700.0,20.4365,20.4732,20.4218,20.4658,34700.0
2011-07-28 12:00:00,27.87,27.91,27.86,27.9,62500.0,20.4732,20.5026,20.4658,20.4952,62500.0
2011-07-28 12:10:00,27.9,27.91,27.85,27.86,42200.0,20.4952,20.5026,20.4585,20.4658,42200.0
2011-07-28 12:20:00,27.86,27.9,27.85,27.9,36200.0,20.4658,20.4952,20.4585,20.4952,36200.0
2011-07-28 12:30:00,27.9,27.93,27.89,27.91,53600.0,20.4952,20.5173,20.4879,20.5026,53600.0
2011-07-28 12:40:00,27.91,27.95,27.9,27.92,95100.0,20.5026,20.532,20.4952,20.5099,95100.0
2011-07-28 12:50:00,27.92,27.98,27.89,27.97,86300.0,20.5099,20.554,20.4879,20.5467,86300.0
2011-07-28 13:00:00,27.97,27.97,27.9,27.91,69900.0,20.5467,20.5467,20.4952,20.5026,69900.0
2011-07-28 13:10:00,27.91,27.93,27.89,27.91,34300.0,20.5026,20.5173,20.4879,20.5026,34300.0
2011-07-28 13:20:00,27.9,27.92,27.88,27.92,26400.0,20.4952,20.5099,20.4805,20.5099,26400.0
2011-07-28 13:30:00,27.92,27.95,27.9,27.94,56500.0,20.5099,20.532,20.4952,20.5246,56500.0
2011-07-28 13:40:00,27.94,27.99,27.94,27.98,139300.0,20.5246,20.5613,20.5246,20.554,139300.0
2011-07-28 13:50:00,27.97,28.01,27.97,27.97,37100.0,20.5467,20.576,20.5467,20.5467,37100.0
2011-07-28 14:00:00,27.98,27.98,27.89,27.9,76500.0,20.554,20.554,20.4879,20.4952,76500.0
2011-07-28 14:10:00,27.9,27.9,27.84,27.9,125700.0,20.4952,20.4952,20.4512,20.4952,125700.0
2011-07-28 14:20:00,27.9,27.91,27.88,27.91,91700.0,20.4952,20.5026,20.4805,20.5026,91700.0
2011-07-28 14:30:00,27.91,27.91,27.81,27.81,61600.0,20.5026,20.5026,20.4291,20.4291,61600.0
2011-07-28 14:40:00,27.81,27.87,27.8,27.82,56900.0,20.4291,20.4732,20.4218,20.4365,56900.0
2011-07-28 14:50:00,27.82,27.88,27.81,27.81,61600.0,20.4365,20.4805,20.4291,20.4291,61600.0
2011-07-28 15:00:00,27.82,27.84,27.8,27.83,110200.0,20.4365,20.4512,20.4218,20.4438,110200.0
2011-07-28 15:10:00,27.83,27.84,27.78,27.79,103900.0,20.4438,20.4512,20.4071,20.4144,103900.0
2011-07-28 15:20:00,27.79,27.81,27.73,27.75,140700.0,20.4144,20.4291,20.3704,20.385,140700.0
2011-07-28 15:30:00,27.76,27.77,27.69,27.77,231100.0,20.3924,20.3997,20.341,20.3997,231100.0
2011-07-28 15:40:00,27.76,27.76,27.64,27.67,356800.0,20.3924,20.3924,20.3042,20.3263,356800.0
2011-07-28 15:50:00,27.68,27.72,27.68,27.7,326500.0,20.3336,20.363,20.3336,20.3483,326500.0
2011-07-29 09:30:00,27.54,27.74,27.53,27.67,154900.0,20.2308,20.3777,20.2234,20.3263,154900.0
2011-07-29 09:40:00,27.66,27.68,27.54,27.6,84900.0,20.3189,20.3336,20.2308,20.2749,84900.0
2011-07-29 09:50:00,27.6,27.8,27.59,27.7,89700.0,20.2749,20.4218,20.2675,20.3483,89700.0
2011-07-29 10:00:00,27.7,27.77,27.65,27.69,169000.0,20.3483,20.3997,20.3116,20.341,169000.0
2011-07-29 10:10:00,27.7,27.74,27.68,27.72,182000.0,20.3483,20.3777,20.3336,20.363,182000.0
2011-07-29 10:20:00,27.71,27.83,27.7,27.81,121300.0,20.3557,20.4438,20.3483,20.4291,121300.0
2011-07-29 10:30:00,27.82,27.84,27.74,27.8,310100.0,20.4365,20.4512,20.3777,20.4218,310100.0
2011-07-29 10:40:00,27.81,27.84,27.72,27.79,170900.0,20.4291,20.4512,20.363,20.4144,170900.0
2011-07-29 10:50:00,27.79,27.91,27.79,27.87,237400.0,20.4144,20.5026,20.4144,20.4732,237400.0
2011-07-29 11:00:00,27.87,27.96,27.85,27.93,129200.0,20.4732,20.5393,20.4585,20.5173,129200.0
2011-07-29 11:10:00,27.94,28.0,27.9,28.0,72300.0,20.5246,20.5687,20.4952,20.5687,72300.0
2011-07-29 11:20:00,28.0,28.02,27.92,27.93,113300.0,20.5687,20.5834,20.5099,20.5173,113300.0
2011-07-29 11:30:00,27.93,27.96,27.91,27.93,130800.0,20.5173,20.5393,20.5026,20.5173,130800.0
2011-07-29 11:40:00,27.93,27.96,27.88,27.92,100000.0,20.5173,20.5393,20.4805,20.5099,100000.0
2011-07-29 11:50:00,27.92,27.98,27.92,27.96,61700.0,20.5099,20.554,20.5099,20.5393,61700.0
2011-07-29 12:00:00,27.97,27.99,27.9,27.96,103000.0,20.5467,20.5613,20.4952,20.5393,103000.0
2011-07-29 12:10:00,27.95,27.98,27.93,27.97,87200.0,20.532,20.554,20.5173,20.5467,87200.0
2011-07-29 12:20:00,27.96,27.97,27.94,27.96,79400.0,20.5393,20.5467,20.5246,20.5393,79400.0
2011-07-29 12:30:00,27.96,27.98,27.93,27.95,151500.0,20.5393,20.554,20.5173,20.532,151500.0
2011-07-29 12:40:00,27.95,27.96,27.81,27.81,101400.0,20.532,20.5393,20.4291,20.4291,101400.0
2011-07-29 12:50:00,27.81,27.82,27.78,27.8,233900.0,20.4291,20.4365,20.4071,20.4218,233900.0
2011-07-29 13:00:00,27.8,27.81,27.72,27.74,150800.0,20.4218,20.4291,20.363,20.3777,150800.0
2011-07-29 13:10:00,27.73,27.74,27.69,27.71,56500.0,20.3704,20.3777,20.341,20.3557,56500.0
2011-07-29 13:20:00,27.7,27.9,27.7,27.89,120200.0,20.3483,20.4952,20.3483,20.4879,120200.0
2011-07-29 13:30:00,27.89,27.89,27.84,27.89,62000.0,20.4879,20.4879,20.4512,20.4879,62000.0
2011-07-29 13:40:00,27.89,27.92,27.87,27.9,103600.0,20.4879,20.5099,20.4732,20.4952,103600.0
2011-07-29 13:50:00,27.91,27.95,27.9,27.95,46800.0,20.5026,20.532,20.4952,20.532,46800.0
2011-07-29 14:00:00,27.95,28.0,27.91,27.99,139600.0,20.532,20.5687,20.5026,20.5613,139600.0
2011-07-29 14:10:00,28.0,28.0,27.92,27.93,106400.0,20.5687,20.5687,20.5099,20.5173,106400.0
2011-07-29 14:20:00,27.93,27.97,27.91,27.97,72500.0,20.5173,20.5467,20.5026,20.5467,72500.0
2011-07-29 14:30:00,27.97,28.01,27.96,28.0,95200.0,20.5467,20.576,20.5393,20.5687,95200.0
2011-07-29 14:40:00,27.99,28.0,27.95,27.96,101200.0,20.5613,20.5687,20.532,20.5393,101200.0
2011-07-29 14:50:00,27.95,28.04,27.95,28.0,143200.0,20.532,20.5981,20.532,20.5687,143200.0
2011-07-29 15:00:00,27.99,27.99,27.95,27.97,112300.0,20.5613,20.5613,20.532,20.5467,112300.0
2011-07-29 15:10:00,27.96,27.97,27.89,27.93,155000.0,20.5393,20.5467,20.4879,20.5173,155000.0
2011-07-29 15:20:00,27.92,27.93,27.86,27.9,143100.0,20.5099,20.5173,20.4658,20.4952,143100.0
2011-07-29 15:30:00,27.91,27.91,27.82,27.83,163400.0,20.5026,20.5026,20.4365,20.4438,163400.0
2011-07-29 15:40:00,27.83,27.87,27.7,27.7,382600.0,20.4438,20.4732,20.3483,20.3483,382600.0
2011-07-29 15:50:00,27.7,27.77,27.7,27.76,460200.0,20.3483,20.3997,20.3483,20.3924,460200.0
2011-08-01 09:30:00,28.71,28.71,28.16,28.59,558500.0,21.0903,21.0903,20.6862,21.0021,558500.0
2011-08-01 09:40:00,28.59,28.66,28.41,28.52,453200.0,21.0021,21.0535,20.8699,20.9507,453200.0
2011-08-01 09:50:00,28.52,28.56,28.26,28.38,265900.0,20.9507,20.9801,20.7597,20.8478,265900.0
2011-08-01 10:00:00,28.38,28.39,27.93,28.16,414200.0,20.8478,20.8552,20.5173,20.6862,414200.0
2011-08-01 10:10:00,28.16,28.32,28.03,28.2,190500.0,20.6862,20.8038,20.5907,20.7156,190500.0
2011-08-01 10:20:00,28.2,28.33,28.13,28.13,128400.0,20.7156,20.8111,20.6642,20.6642,128400.0
2011-08-01 10:30:00,28.14,28.25,28.12,28.22,93200.0,20.6715,20.7523,20.6568,20.7303,93200.0
2011-08-01 10:40:00,28.23,28.29,28.21,28.25,79100.0,20.7376,20.7817,20.723,20.7523,79100.0
2011-08-01 10:50:00,28.26,28.28,28.18,28.22,49600.0,20.7597,20.7744,20.7009,20.7303,49600.0
2011-08-01 11:00:00,28.21,28.21,28.1,28.17,100100.0,20.723,20.723,20.6422,20.6936,100100.0
2011-08-01 11:10:00,28.17,28.19,28.1,28.12,76100.0,20.6936,20.7083,20.6422,20.6568,76100.0
2011-08-01 11:20:00,28.11,28.14,28.08,28.11,47500.0,20.6495,20.6715,20.6275,20.6495,47500.0
2011-08-01 11:30:00,28.11,28.13,27.98,28.03,95000.0,20.6495,20.6642,20.554,20.5907,95000.0
2011-08-01 11:40:00,28.03,28.14,28.01,28.1,58000.0,20.5907,20.6715,20.576,20.6422,58000.0
2011-08-01 11:50:00,28.1,28.16,28.07,28.11,64600.0,20.6422,20.6862,20.6201,20.6495,64600.0
2011-08-01 12:00:00,28.12,28.14,28.01,28.08,68100.0,20.6568,20.6715,20.576,20.6275,68100.0
2011-08-01 12:10:00,28.08,28.12,28.06,28.08,59600.0,20.6275,20.6568,20.6128,20.6275,59600.0
2011-08-01 12:20:00,28.08,28.11,28.06,28.1,53600.0,20.6275,20.6495,20.6128,20.6422,53600.0
2011-08-01 12:30:00,28.1,28.12,28.09,28.11,34000.0,20.6422,20.6568,20.6348,20.6495,34000.0
2011-08-01 12:40:00,28.12,28.24,28.11,28.23,90700.0,20.6568,20.745,20.6495,20.7376,90700.0
2011-08-01 12:50:00,28.23,28.28,28.22,28.25,81800.0,20.7376,20.7744,20.7303,20.7523,81800.0
2011-08-01 13:00:00,28.25,28.28,28.2,28.22,108100.0,20.7523,20.7744,20.7156,20.7303,108100.0
2011-08-01 13:10:00,28.21,28.22,28.15,28.19,45800.0,20.723,20.7303,20.6789,20.7083,45800.0
2011-08-01 13:20:00,28.19,28.24,28.15,28.18,115400.0,20.7083,20.745,20.6789,20.7009,115400.0
2011-08-01 13:30:00,28.18,28.22,28.18,28.21,91500.0,20.7009,20.7303,20.7009,20.723,91500.0
2011-08-01 13:40:00,28.2,28.24,28.2,28.21,84600.0,20.7156,20.745,20.7156,20.723,84600.0
2011-08-01 13:50:00,28.22,28.35,28.21,28.34,88700.0,20.7303,20.8258,20.723,20.8185,88700.0
2011-08-01 14:00:00,28.34,28.34,28.27,28.28,144700.0,20.8185,20.8185,20.767,20.7744,144700.0
2011-08-01 14:10:00,28.27,28.3,28.24,28.3,150800.0,20.767,20.7891,20.745,20.7891,150800.0
2011-08-01 14:20:00,28.29,28.29,28.26,28.27,111000.0,20.7817,20.7817,20.7597,20.767,111000.0
2011-08-01 14:30:00,28.28,28.31,28.25,28.31,98500.0,20.7744,20.7964,20.7523,20.7964,98500.0
2011-08-01 14:40:00,28.3,28.33,28.28,28.28,91600.0,20.7891,20.8111,20.7744,20.7744,91600.0
2011-08-01 14:50:00,28.28,28.36,28.27,28.35,181000.0,20.7744,20.8331,20.767,20.8258,181000.0
2011-08-01 15:00:00,28.35,28.39,28.34,28.37,141000.0,20.8258,20.8552,20.8185,20.8405,141000.0
2011-08-01 15:10:00,28.36,28.39,28.34,28.39,115400.0,20.8331,20.8552,20.8185,20.8552,115400.0
2011-08-01 15:20:00,28.39,28.46,28.38,28.42,113200.0,20.8552,20.9066,20.8478,20.8772,113200.0
2011-08-01 15:30:00,28.41,28.43,28.31,28.43,199700.0,20.8699,20.8846,20.7964,20.8846,199700.0
2011-08-01 15:40:00,28.43,28.47,28.39,28.39,345700.0,20.8846,20.914,20.8552,20.8552,345700.0
2011-08-01 15:50:00,28.4,28.4,28.29,28.36,529900.0,20.8625,20.8625,20.7817,20.8331,529900.0
2011-08-02 09:30:00,27.91,28.04,27.88,27.9,240800.0,20.5026,20.5981,20.4805,20.4952,240800.0
2011-08-02 09:40:00,27.9,27.91,27.74,27.75,216500.0,20.4952,20.5026,20.3777,20.385,216500.0
2011-08-02 09:50:00,27.76,27.85,27.74,27.84,222400.0,20.3924,20.4585,20.3777,20.4512,222400.0
2011-08-02 10:00:00,27.85,27.94,27.84,27.86,174900.0,20.4585,20.5246,20.4512,20.4658,174900.0
2011-08-02 10:10:00,27.86,27.92,27.86,27.9,168400.0,20.4658,20.5099,20.4658,20.4952,168400.0
2011-08-02 10:20:00,27.89,27.94,27.8,27.82,278000.0,20.4879,20.5246,20.4218,20.4365,278000.0
2011-08-02 10:30:00,27.81,27.81,27.78,27.8,350900.0,20.4291,20.4291,20.4071,20.4218,350900.0
2011-08-02 10:40:00,27.8,27.82,27.79,27.8,267400.0,20.4218,20.4365,20.4144,20.4218,267400.0
2011-08-02 10:50:00,27.81,27.88,27.8,27.82,129100.0,20.4291,20.4805,20.4218,20.4365,129100.0
2011-08-02 11:00:00,27.81,27.89,27.73,27.84,152800.0,20.4291,20.4879,20.3704,20.4512,152800.0
2011-08-02 11:10:00,27.84,27.88,27.81,27.82,158900.0,20.4512,20.4805,20.4291,20.4365,158900.0
2011-08-02 11:20:00,27.83,27.84,27.73,27.74,99800.0,20.4438,20.4512,20.3704,20.3777,99800.0
2011-08-02 11:30:00,27.74,27.82,27.74,27.79,81400.0,20.3777,20.4365,20.3777,20.4144,81400.0
2011-08-02 11:40:00,27.78,27.84,27.74,27.82,87000.0,20.4071,20.4512,20.3777,20.4365,87000.0
2011-08-02 11:50:00,27.83,27.87,27.78,27.81,85700.0,20.4438,20.4732,20.4071,20.4291,85700.0
2011-08-02 12:00:00,27.81,27.82,27.75,27.79,62900.0,20.4291,20.4365,20.385,20.4144,62900.0
2011-08-02 12:10:00,27.78,27.84,27.75,27.83,62800.0,20.4071,20.4512,20.385,20.4438,62800.0
2011-08-02 12:20:00,27.83,27.88,27.8,27.82,65800.0,20.4438,20.4805,20.4218,20.4365,65800.0
2011-08-02 12:30:00,27.82,27.83,27.7,27.77,167800.0,20.4365,20.4438,20.3483,20.3997,167800.0
2011-08-02 12:40:00,27.77,27.83,27.72,27.77,193000.0,20.3997,20.4438,20.363,20.3997,193000.0
2011-08-02 12:50:00,27.76,27.77,27.67,27.73,116500.0,20.3924,20.3997,20.3263,20.3704,116500.0
2011-08-02 13:00:00,27.73,27.88,27.73,27.86,93600.0,20.3704,20.4805,20.3704,20.4658,93600.0
2011-08-02 13:10:00,27.86,27.86,27.75,27.81,71900.0,20.4658,20.4658,20.385,20.4291,71900.0
2011-08-02 13:20:00,27.82,27.83,27.76,27.78,57100.0,20.4365,20.4438,20.3924,20.4071,57100.0
2011-08-02 13:30:00,27.78,27.8,27.69,27.72,98600.0,20.4071,20.4218,20.341,20.363,98600.0
2011-08-02 13:40:00,27.72,27.75,27.67,27.71,129900.0,20.363,20.385,20.3263,20.3557,129900.0
2011-08-02 13:50:00,27.71,27.71,27.55,27.58,109700.0,20.3557,20.3557,20.2381,20.2602,109700.0
2011-08-02 14:00:00,27.58,27.66,27.58,27.62,76500.0,20.2602,20.3189,20.2602,20.2895,76500.0
2011-08-02 14:10:00,27.61,27.79,27.61,27.79,91600.0,20.2822,20.4144,20.2822,20.4144,91600.0
2011-08-02 14:20:00,27.79,27.8,27.68,27.68,118500.0,20.4144,20.4218,20.3336,20.3336,118500.0
2011-08-02 14:30:00,27.68,27.74,27.67,27.72,94500.0,20.3336,20.3777,20.3263,20.363,94500.0
2011-08-02 14:40:00,27.71,27.8,27.69,27.78,102000.0,20.3557,20.4218,20.341,20.4071,102000.0
2011-08-02 14:50:00,27.78,27.94,27.77,27.89,139900.0,20.4071,20.5246,20.3997,20.4879,139900.0
2011-08-02 15:00:00,27.89,27.9,27.78,27.8,147300.0,20.4879,20.4952,20.4071,20.4218,147300.0
2011-08-02 15:10:00,27.8,27.81,27.74,27.74,117000.0,20.4218,20.4291,20.3777,20.3777,117000.0
2011-08-02 15:20:00,27.74,27.77,27.66,27.68,166500.0,20.3777,20.3997,20.3189,20.3336,166500.0
2011-08-02 15:30:00,27.68,27.79,27.65,27.79,180000.0,20.3336,20.4144,20.3116,20.4144,180000.0
2011-08-02 15:40:00,27.79,27.79,27.67,27.71,448000.0,20.4144,20.4144,20.3263,20.3557,448000.0
2011-08-02 15:50:00,27.71,27.71,27.63,27.64,717000.0,20.3557,20.3557,20.2969,20.3042,717000.0
2011-08-03 09:30:00,27.34,27.78,27.31,27.32,485000.0,20.0839,20.4071,20.0618,20.0692,485000.0
2011-08-03 09:40:00,27.33,27.37,27.27,27.36,215400.0,20.0765,20.1059,20.0324,20.0985,215400.0
2011-08-03 09:50:00,27.36,27.42,27.32,27.39,176400.0,20.0985,20.1426,20.0692,20.1206,176400.0
2011-08-03 10:00:00,27.39,27.48,27.36,27.38,294300.0,20.1206,20.1867,20.0985,20.1132,294300.0
2011-08-03 10:10:00,27.39,27.41,27.23,27.25,167900.0,20.1206,20.1353,20.0031,20.0177,167900.0
2011-08-03 10:20:00,27.25,27.29,27.17,27.28,175100.0,20.0177,20.0471,19.959,20.0398,175100.0
2011-08-03 10:30:00,27.27,27.28,27.08,27.15,276700.0,20.0324,20.0398,19.8929,19.9443,276700.0
2011-08-03 10:40:00,27.14,27.27,27.09,27.23,128200.0,19.9369,20.0324,19.9002,20.0031,128200.0
2011-08-03 10:50:00,27.24,27.36,27.21,27.35,195600.0,20.0104,20.0985,19.9884,20.0912,195600.0
2011-08-03 11:00:00,27.34,27.43,27.33,27.37,149900.0,20.0839,20.15,20.0765,20.1059,149900.0
2011-08-03 11:10:00,27.36,27.5,27.34,27.48,135300.0,20.0985,20.2014,20.0839,20.1867,135300.0
2011-08-03 11:20:00,27.47,27.48,27.4,27.43,126000.0,20.1794,20.1867,20.1279,20.15,126000.0
2011-08-03 11:30:00,27.43,27.46,27.32,27.33,152300.0,20.15,20.172,20.0692,20.0765,152300.0
2011-08-03 11:40:00,27.32,27.32,27.18,27.21,81600.0,20.0692,20.0692,19.9663,19.9884,81600.0
2011-08-03 11:50:00,27.21,27.31,27.2,27.23,46300.0,19.9884,20.0618,19.981,20.0031,46300.0
2011-08-03 12:00:00,27.24,27.24,27.16,27.22,74800.0,20.0104,20.0104,19.9516,19.9957,74800.0
2011-08-03 12:10:00,27.22,27.22,27.14,27.16,39400.0,19.9957,19.9957,19.9369,19.9516,39400.0
2011-08-03 12:20:00,27.15,27.19,27.13,27.18,31000.0,19.9443,19.9737,19.9296,19.9663,31000.0
2011-08-03 12:30:00,27.18,27.31,27.17,27.28,48200.0,19.9663,20.0618,19.959,20.0398,48200.0
2011-08-03 12:40:00,27.28,27.3,27.25,27.3,26900.0,20.0398,20.0545,20.0177,20.0545,26900.0
2011-08-03 12:50:00,27.31,27.34,27.27,27.28,51300.0,20.0618,20.0839,20.0324,20.0398,51300.0
2011-08-03 13:00:00,27.29,27.29,27.25,27.28,29800.0,20.0471,20.0471,20.0177,20.0398,29800.0
2011-08-03 13:10:00,27.27,27.31,27.25,27.28,58900.0,20.0324,20.0618,20.0177,20.0398,58900.0
2011-08-03 13:20:00,27.28,27.34,27.26,27.29,52100.0,20.0398,20.0839,20.0251,20.0471,52100.0
2011-08-03 13:30:00,27.3,27.46,27.29,27.45,72700.0,20.0545,20.172,20.0471,20.1647,72700.0
2011-08-03 13:40:00,27.46,27.58,27.44,27.52,136300.0,20.172,20.2602,20.1573,20.2161,136300.0
2011-08-03 13:50:00,27.52,27.53,27.45,27.47,68000.0,20.2161,20.2234,20.1647,20.1794,68000.0
2011-08-03 14:00:00,27.46,27.55,27.46,27.49,74900.0,20.172,20.2381,20.172,20.194,74900.0
2011-08-03 14:10:00,27.49,27.55,27.48,27.49,79100.0,20.194,20.2381,20.1867,20.194,79100.0
2011-08-03 14:20:00,27.48,27.53,27.42,27.45,106800.0,20.1867,20.2234,20.1426,20.1647,106800.0
2011-08-03 14:30:00,27.46,27.47,27.37,27.4,128900.0,20.172,20.1794,20.1059,20.1279,128900.0
2011-08-03 14:40:00,27.41,27.44,27.38,27.44,110900.0,20.1353,20.1573,20.1132,20.1573,110900.0
2011-08-03 14:50:00,27.43,27.47,27.41,27.42,150100.0,20.15,20.1794,20.1353,20.1426,150100.0
2011-08-03 15:00:00,27.42,27.45,27.33,27.33,188300.0,20.1426,20.1647,20.0765,20.0765,188300.0
2011-08-03 15:10:00,27.33,27.44,27.33,27.43,159200.0,20.0765,20.1573,20.0765,20.15,159200.0
2011-08-03 15:20:00,27.43,27.53,27.41,27.46,174700.0,20.15,20.2234,20.1353,20.172,174700.0
2011-08-03 15:30:00,27.45,27.47,27.4,27.47,194800.0,20.1647,20.1794,20.1279,20.1794,194800.0
2011-08-03 15:40:00,27.46,27.52,27.42,27.49,425900.0,20.172,20.2161,20.1426,20.194,425900.0
2011-08-03 15:50:00,27.49,27.58,27.48,27.56,524700.0,20.194,20.2602,20.1867,20.2455,524700.0
2011-08-04 09:30:00,27.15,27.35,27.08,27.1,232700.0,19.9443,20.0912,19.8929,19.9076,232700.0
2011-08-04 09:40:00,27.11,27.14,26.96,26.98,182900.0,19.9149,19.9369,19.8047,19.8194,182900.0
2011-08-04 09:50:00,26.97,27.09,26.93,27.07,148600.0,19.8121,19.9002,19.7827,19.8855,148600.0
2011-08-04 10:00:00,27.07,27.1,26.99,27.0,388500.0,19.8855,19.9076,19.8267,19.8341,388500.0
2011-08-04 10:10:00,26.99,27.03,26.94,27.0,112500.0,19.8267,19.8561,19.79,19.8341,112500.0
2011-08-04 10:20:00,27.01,27.21,27.01,27.15,93500.0,19.8414,19.9884,19.8414,19.9443,93500.0
2011-08-04 10:30:00,27.16,27.21,27.12,27.19,98100.0,19.9516,19.9884,19.9222,19.9737,98100.0
2011-08-04 10:40:00,27.18,27.19,27.04,27.1,149500.0,19.9663,19.9737,19.8635,19.9076,149500.0
2011-08-04 10:50:00,27.09,27.09,27.03,27.08,171600.0,19.9002,19.9002,19.8561,19.8929,171600.0
2011-08-04 11:00:00,27.07,27.17,27.02,27.12,104000.0,19.8855,19.959,19.8488,19.9222,104000.0
2011-08-04 11:10:00,27.13,27.18,27.09,27.17,100000.0,19.9296,19.9663,19.9002,19.959,100000.0
2011-08-04 11:20:00,27.16,27.18,26.99,27.03,147000.0,19.9516,19.9663,19.8267,19.8561,147000.0
2011-08-04 11:30:00,27.04,27.13,27.03,27.09,75400.0,19.8635,19.9296,19.8561,19.9002,75400.0
2011-08-04 11:40:00,27.08,27.08,26.82,26.9,193500.0,19.8929,19.8929,19.7019,19.7606,193500.0
2011-08-04 11:50:00,26.9,26.98,26.86,26.96,105700.0,19.7606,19.8194,19.7313,19.8047,105700.0
2011-08-04 12:00:00,26.97,27.02,26.95,26.99,107400.0,19.8121,19.8488,19.7974,19.8267,107400.0
2011-08-04 12:10:00,26.98,27.02,26.94,26.95,210300.0,19.8194,19.8488,19.79,19.7974,210300.0
2011-08-04 12:20:00,26.95,26.99,26.91,26.93,153600.0,19.7974,19.8267,19.768,19.7827,153600.0
2011-08-04 12:30:00,26.94,26.97,26.88,26.92,143200.0,19.79,19.8121,19.7459,19.7753,143200.0
2011-08-04 12:40:00,26.92,26.94,26.89,26.89,166100.0,19.7753,19.79,19.7533,19.7533,166100.0
2011-08-04 12:50:00,26.89,26.91,26.83,26.83,139900.0,19.7533,19.768,19.7092,19.7092,139900.0
2011-08-04 13:00:00,26.84,26.94,26.84,26.85,250500.0,19.7166,19.79,19.7166,19.7239,250500.0
2011-08-04 13:10:00,26.85,26.87,26.8,26.83,171100.0,19.7239,19.7386,19.6872,19.7092,171100.0
2011-08-04 13:20:00,26.83,26.85,26.78,26.79,191400.0,19.7092,19.7239,19.6725,19.6798,191400.0
2011-08-04 13:30:00,26.79,26.81,26.75,26.78,110800.0,19.6798,19.6945,19.6504,19.6725,110800.0
2011-08-04 13:40:00,26.78,26.81,26.67,26.75,169200.0,19.6725,19.6945,19.5917,19.6504,169200.0
2011-08-04 13:50:00,26.74,26.81,26.72,26.78,126600.0,19.6431,19.6945,19.6284,19.6725,126600.0
2011-08-04 14:00:00,26.79,26.8,26.7,26.72,213900.0,19.6798,19.6872,19.6137,19.6284,213900.0
2011-08-04 14:10:00,26.72,26.74,26.64,26.65,104000.0,19.6284,19.6431,19.5696,19.577,104000.0
2011-08-04 14:20:00,26.65,26.65,26.55,26.63,234700.0,19.577,19.577,19.5035,19.5623,234700.0
2011-08-04 14:30:00,26.63,26.78,26.63,26.75,232300.0,19.5623,19.6725,19.5623,19.6504,232300.0
2011-08-04 14:40:00,26.75,26.81,26.75,26.77,133600.0,19.6504,19.6945,19.6504,19.6651,133600.0
2011-08-04 14:50:00,26.77,26.78,26.71,26.75,111000.0,19.6651,19.6725,19.6211,19.6504,111000.0
2011-08-04 15:00:00,26.75,26.82,26.7,26.78,132700.0,19.6504,19.7019,19.6137,19.6725,132700.0
2011-08-04 15:10:00,26.79,26.8,26.65,26.66,105300.0,19.6798,19.6872,19.577,19.5843,105300.0
2011-08-04 15:20:00,26.66,26.68,26.59,26.6,177900.0,19.5843,19.599,19.5329,19.5403,177900.0
2011-08-04 15:30:00,26.6,26.61,26.52,26.6,498200.0,19.5403,19.5476,19.4815,19.5403,498200.0
2011-08-04 15:40:00,26.59,26.6,26.4,26.45,467000.0,19.5329,19.5403,19.3933,19.4301,467000.0
2011-08-04 15:50:00,26.46,26.46,26.31,26.33,850500.0,19.4374,19.4374,19.3272,19.3419,850500.0
2011-08-05 09:30:00,26.59,26.78,26.53,26.71,242600.0,19.5329,19.6725,19.4888,19.6211,242600.0
2011-08-05 09:40:00,26.68,26.76,26.59,26.63,360400.0,19.599,19.6578,19.5329,19.5623,360400.0
2011-08-05 09:50:00,26.64,26.66,26.38,26.38,484800.0,19.5696,19.5843,19.3786,19.3786,484800.0
2011-08-05 10:00:00,26.37,26.54,26.33,26.53,313500.0,19.3713,19.4962,19.3419,19.4888,313500.0
2011-08-05 10:10:00,26.54,26.54,26.35,26.47,355800.0,19.4962,19.4962,19.3566,19.4448,355800.0
2011-08-05 10:20:00,26.48,26.55,26.42,26.52,142300.0,19.4521,19.5035,19.408,19.4815,142300.0
2011-08-05 10:30:00,26.51,26.57,26.41,26.56,197600.0,19.4741,19.5182,19.4007,19.5109,197600.0
2011-08-05 10:40:00,26.56,26.57,26.41,26.45,232700.0,19.5109,19.5182,19.4007,19.4301,232700.0
2011-08-05 10:50:00,26.46,26.46,26.18,26.24,239500.0,19.4374,19.4374,19.2317,19.2758,239500.0
2011-08-05 11:00:00,26.23,26.25,26.15,26.18,157600.0,19.2685,19.2831,19.2097,19.2317,157600.0
2011-08-05 11:10:00,26.18,26.18,25.99,26.02,193600.0,19.2317,19.2317,19.0922,19.1142,193600.0
2011-08-05 11:20:00,26.02,26.3,25.98,26.11,210100.0,19.1142,19.3199,19.0848,19.1803,210100.0
2011-08-05 11:30:00,26.11,26.13,26.03,26.05,213100.0,19.1803,19.195,19.1215,19.1362,213100.0
2011-08-05 11:40:00,26.04,26.08,25.87,25.89,137800.0,19.1289,19.1583,19.004,19.0187,137800.0
2011-08-05 11:50:00,25.9,25.94,25.79,25.83,156400.0,19.026,19.0554,18.9452,18.9746,156400.0
2011-08-05 12:00:00,25.83,25.95,25.81,25.95,126400.0,18.9746,19.0628,18.9599,19.0628,126400.0
2011-08-05 12:10:00,25.94,26.34,25.92,26.09,298300.0,19.0554,19.3493,19.0407,19.1656,298300.0
2011-08-05 12:20:00,26.09,26.13,25.94,26.04,239200.0,19.1656,19.195,19.0554,19.1289,239200.0
2011-08-05 12:30:00,26.04,26.26,26.01,26.23,162300.0,19.1289,19.2905,19.1068,19.2685,162300.0
2011-08-05 12:40:00,26.22,26.44,26.1,26.39,580700.0,19.2611,19.4227,19.173,19.386,580700.0
2011-08-05 12:50:00,26.41,26.56,26.33,26.45,380500.0,19.4007,19.5109,19.3419,19.4301,380500.0
2011-08-05 13:00:00,26.46,26.5,26.31,26.35,374900.0,19.4374,19.4668,19.3272,19.3566,374900.0
2011-08-05 13:10:00,26.36,26.45,26.34,26.44,143000.0,19.364,19.4301,19.3493,19.4227,143000.0
2011-08-05 13:20:00,26.45,26.48,26.39,26.42,173200.0,19.4301,19.4521,19.386,19.408,173200.0
2011-08-05 13:30:00,26.43,26.48,26.37,26.39,96600.0,19.4154,19.4521,19.3713,19.386,96600.0
2011-08-05 13:40:00,26.4,26.5,26.34,26.48,228700.0,19.3933,19.4668,19.3493,19.4521,228700.0
2011-08-05 13:50:00,26.47,26.63,26.47,26.52,208800.0,19.4448,19.5623,19.4448,19.4815,208800.0
2011-08-05 14:00:00,26.51,26.53,26.34,26.34,168100.0,19.4741,19.4888,19.3493,19.3493,168100.0
2011-08-05 14:10:00,26.34,26.37,26.27,26.37,234500.0,19.3493,19.3713,19.2978,19.3713,234500.0
2011-08-05 14:20:00,26.37,26.43,26.32,26.34,104400.0,19.3713,19.4154,19.3346,19.3493,104400.0
2011-08-05 14:30:00,26.34,26.4,26.31,26.4,98300.0,19.3493,19.3933,19.3272,19.3933,98300.0
2011-08-05 14:40:00,26.39,26.4,26.29,26.29,201600.0,19.386,19.3933,19.3125,19.3125,201600.0
2011-08-05 14:50:00,26.29,26.3,26.19,26.24,177400.0,19.3125,19.3199,19.2391,19.2758,177400.0
2011-08-05 15:00:00,26.23,26.26,25.96,26.02,268400.0,19.2685,19.2905,19.0701,19.1142,268400.0
2011-08-05 15:10:00,26.03,26.22,26.0,26.15,175000.0,19.1215,19.2611,19.0995,19.2097,175000.0
2011-08-05 15:20:00,26.15,26.26,26.1,26.1,225700.0,19.2097,19.2905,19.173,19.173,225700.0
2011-08-05 15:30:00,26.11,26.38,26.11,26.36,297200.0,19.1803,19.3786,19.1803,19.364,297200.0
2011-08-05 15:40:00,26.36,26.41,26.27,26.29,392300.0,19.364,19.4007,19.2978,19.3125,392300.0
2011-08-05 15:50:00,26.29,26.4,26.29,26.3,521700.0,19.3125,19.3933,19.3125,19.3199,521700.0
2011-08-08 09:30:00,25.89,26.19,25.63,26.06,289500.0,19.0187,19.2391,18.8277,19.1436,289500.0
2011-08-08 09:40:00,26.07,26.07,25.84,25.87,218900.0,19.1509,19.1509,18.982,19.004,218900.0
2011-08-08 09:50:00,25.87,25.94,25.73,25.86,223100.0,19.004,19.0554,18.9012,18.9967,223100.0
2011-08-08 10:00:00,25.86,25.94,25.8,25.84,142600.0,18.9967,19.0554,18.9526,18.982,142600.0
2011-08-08 10:10:00,25.83,25.83,25.6,25.65,211600.0,18.9746,18.9746,18.8057,18.8424,211600.0
2011-08-08 10:20:00,25.65,25.67,25.54,25.56,219900.0,18.8424,18.8571,18.7616,18.7763,219900.0
2011-08-08 10:30:00,25.56,25.61,25.44,25.53,237300.0,18.7763,18.813,18.6881,18.7542,237300.0
2011-08-08 10:40:00,25.53,25.65,25.49,25.65,166300.0,18.7542,18.8424,18.7249,18.8424,166300.0
2011-08-08 10:50:00,25.66,25.66,25.47,25.48,172000.0,18.8497,18.8497,18.7102,18.7175,172000.0
2011-08-08 11:00:00,25.48,25.67,25.42,25.66,176700.0,18.7175,18.8571,18.6734,18.8497,176700.0
2011-08-08 11:10:00,25.66,25.8,25.61,25.66,137600.0,18.8497,18.9526,18.813,18.8497,137600.0
2011-08-08 11:20:00,25.66,25.66,25.55,25.59,122600.0,18.8497,18.8497,18.7689,18.7983,122600.0
2011-08-08 11:30:00,25.58,25.6,25.51,25.54,133100.0,18.791,18.8057,18.7395,18.7616,133100.0
2011-08-08 11:40:00,25.54,25.58,25.49,25.58,138000.0,18.7616,18.791,18.7249,18.791,138000.0
2011-08-08 11:50:00,25.57,25.6,25.51,25.52,74700.0,18.7836,18.8057,18.7395,18.7469,74700.0
2011-08-08 12:00:00,25.52,25.52,25.37,25.42,94300.0,18.7469,18.7469,18.6367,18.6734,94300.0
2011-08-08 12:10:00,25.43,25.49,25.35,25.35,135900.0,18.6808,18.7249,18.622,18.622,135900.0
2011-08-08 12:20:00,25.35,25.39,25.29,25.3,140100.0,18.622,18.6514,18.5779,18.5853,140100.0
2011-08-08 12:30:00,25.31,25.34,25.25,25.25,59700.0,18.5926,18.6147,18.5486,18.5486,59700.0
2011-08-08 12:40:00,25.25,25.35,25.23,25.3,135100.0,18.5486,18.622,18.5339,18.5853,135100.0
2011-08-08 12:50:00,25.29,25.33,25.22,25.22,139900.0,18.5779,18.6073,18.5265,18.5265,139900.0
2011-08-08 13:00:00,25.23,25.29,25.21,25.22,76300.0,18.5339,18.5779,18.5192,18.5265,76300.0
2011-08-08 13:10:00,25.23,25.25,25.09,25.13,97900.0,18.5339,18.5486,18.431,18.4604,97900.0
2011-08-08 13:20:00,25.13,25.22,25.1,25.2,122300.0,18.4604,18.5265,18.4384,18.5118,122300.0
2011-08-08 13:30:00,25.2,25.2,25.04,25.04,214400.0,18.5118,18.5118,18.3943,18.3943,214400.0
2011-08-08 13:40:00,25.05,25.09,24.98,25.04,302800.0,18.4016,18.431,18.3502,18.3943,302800.0
2011-08-08 13:50:00,25.04,25.15,24.93,24.94,238200.0,18.3943,18.4751,18.3135,18.3208,238200.0
2011-08-08 14:00:00,24.94,25.04,24.9,24.94,271000.0,18.3208,18.3943,18.2914,18.3208,271000.0
2011-08-08 14:10:00,24.93,25.0,24.63,24.72,214900.0,18.3135,18.3649,18.0931,18.1592,214900.0
2011-08-08 14:20:00,24.72,24.74,24.38,24.73,379000.0,18.1592,18.1739,17.9095,18.1666,379000.0
2011-08-08 14:30:00,24.74,24.89,24.7,24.75,274400.0,18.1739,18.2841,18.1445,18.1813,274400.0
2011-08-08 14:40:00,24.75,24.82,24.67,24.72,181500.0,18.1813,18.2327,18.1225,18.1592,181500.0
2011-08-08 14:50:00,24.72,24.76,24.69,24.72,145100.0,18.1592,18.1886,18.1372,18.1592,145100.0
2011-08-08 15:00:00,24.71,24.91,24.69,24.91,133100.0,18.1519,18.2988,18.1372,18.2988,133100.0
2011-08-08 15:10:00,24.91,25.23,24.85,25.19,277100.0,18.2988,18.5339,18.2547,18.5045,277100.0
2011-08-08 15:20:00,25.18,25.18,24.88,24.89,233300.0,18.4971,18.4971,18.2768,18.2841,233300.0
2011-08-08 15:30:00,24.89,24.95,24.84,24.88,538400.0,18.2841,18.3282,18.2474,18.2768,538400.0
2011-08-08 15:40:00,24.89,24.91,24.62,24.67,531500.0,18.2841,18.2988,18.0858,18.1225,531500.0
2011-08-08 15:50:00,24.68,24.83,24.57,24.57,1352500.0,18.1298,18.24,18.049,18.049,1352500.0
2011-08-09 09:30:00,24.92,25.13,24.72,24.73,281500.0,18.3061,18.4604,18.1592,18.1666,281500.0
2011-08-09 09:40:00,24.72,24.75,24.51,24.57,294300.0,18.1592,18.1813,18.005,18.049,294300.0
2011-08-09 09:50:00,24.57,24.83,24.57,24.78,299600.0,18.049,18.24,18.049,18.2033,299600.0
2011-08-09 10:00:00,24.78,25.06,24.78,24.92,297300.0,18.2033,18.409,18.2033,18.3061,297300.0
2011-08-09 10:10:00,24.91,25.09,24.91,24.95,298000.0,18.2988,18.431,18.2988,18.3282,298000.0
2011-08-09 10:20:00,24.96,24.98,24.86,24.97,268500.0,18.3355,18.3502,18.2621,18.3429,268500.0
2011-08-09 10:30:00,24.97,25.09,24.97,25.02,177700.0,18.3429,18.431,18.3429,18.3796,177700.0
2011-08-09 10:40:00,25.02,25.09,24.98,25.08,202500.0,18.3796,18.431,18.3502,18.4237,202500.0
2011-08-09 10:50:00,25.08,25.09,25.02,25.04,306000.0,18.4237,18.431,18.3796,18.3943,306000.0
2011-08-09 11:00:00,25.05,25.06,24.95,25.0,310900.0,18.4016,18.409,18.3282,18.3649,310900.0
2011-08-09 11:10:00,24.99,25.0,24.85,24.99,268800.0,18.3576,18.3649,18.2547,18.3576,268800.0
2011-08-09 11:20:00,24.99,25.06,24.98,25.05,189100.0,18.3576,18.409,18.3502,18.4016,189100.0
2011-08-09 11:30:00,25.05,25.07,25.01,25.01,142700.0,18.4016,18.4163,18.3722,18.3722,142700.0
2011-08-09 11:40:00,25.01,25.05,24.99,25.0,80400.0,18.3722,18.4016,18.3576,18.3649,80400.0
2011-08-09 11:50:00,25.0,25.09,25.0,25.05,143000.0,18.3649,18.431,18.3649,18.4016,143000.0
2011-08-09 12:00:00,25.06,25.12,25.01,25.06,219300.0,18.409,18.4531,18.3722,18.409,219300.0
2011-08-09 12:10:00,25.06,25.06,24.99,25.02,133200.0,18.409,18.409,18.3576,18.3796,133200.0
2011-08-09 12:20:00,25.01,25.05,24.98,24.98,139400.0,18.3722,18.4016,18.3502,18.3502,139400.0
2011-08-09 12:30:00,24.98,25.01,24.94,25.01,59300.0,18.3502,18.3722,18.3208,18.3722,59300.0
2011-08-09 12:40:00,25.01,25.01,24.97,24.97,64100.0,18.3722,18.3722,18.3429,18.3429,64100.0
2011-08-09 12:50:00,24.97,25.0,24.94,24.95,139900.0,18.3429,18.3649,18.3208,18.3282,139900.0
2011-08-09 13:00:00,24.94,24.94,24.85,24.91,133900.0,18.3208,18.3208,18.2547,18.2988,133900.0
2011-08-09 13:10:00,24.91,24.96,24.89,24.91,100500.0,18.2988,18.3355,18.2841,18.2988,100500.0
2011-08-09 13:20:00,24.91,24.93,24.88,24.89,72300.0,18.2988,18.3135,18.2768,18.2841,72300.0
2011-08-09 13:30:00,24.89,24.9,24.82,24.84,168700.0,18.2841,18.2914,18.2327,18.2474,168700.0
2011-08-09 13:40:00,24.85,24.87,24.81,24.83,185000.0,18.2547,18.2694,18.2253,18.24,185000.0
2011-08-09 13:50:00,24.84,24.86,24.73,24.81,130300.0,18.2474,18.2621,18.1666,18.2253,130300.0
2011-08-09 14:00:00,24.82,24.88,24.75,24.76,167700.0,18.2327,18.2768,18.1813,18.1886,167700.0
2011-08-09 14:10:00,24.76,25.0,24.71,24.76,165800.0,18.1886,18.3649,18.1519,18.1886,165800.0
2011-08-09 14:20:00,24.77,24.78,24.29,24.7,514000.0,18.1959,18.2033,17.8433,18.1445,514000.0
2011-08-09 14:30:00,24.7,24.71,24.39,24.4,233100.0,18.1445,18.1519,17.9168,17.9241,233100.0
2011-08-09 14:40:00,24.4,24.4,23.92,24.2,320500.0,17.9241,17.9241,17.5715,17.7772,320500.0
2011-08-09 14:50:00,24.19,24.54,24.18,24.35,351800.0,17.7699,18.027,17.7625,17.8874,351800.0
2011-08-09 15:00:00,24.34,24.61,24.22,24.52,353700.0,17.8801,18.0784,17.7919,18.0123,353700.0
2011-08-09 15:10:00,24.53,25.05,24.52,24.97,254000.0,18.0196,18.4016,18.0123,18.3429,254000.0
2011-08-09 15:20:00,24.96,25.03,24.8,24.97,229300.0,18.3355,18.3869,18.218,18.3429,229300.0
2011-08-09 15:30:00,24.97,25.0,24.8,24.95,260700.0,18.3429,18.3649,18.218,18.3282,260700.0
2011-08-09 15:40:00,24.96,25.34,24.93,25.3,607700.0,18.3355,18.6147,18.3135,18.5853,607700.0
2011-08-09 15:50:00,25.31,25.76,25.26,25.76,1124800.0,18.5926,18.9232,18.5559,18.9232,1124800.0
2011-08-10 09:30:00,25.42,25.47,24.87,24.95,546300.0,18.6734,18.7102,18.2694,18.3282,546300.0
2011-08-10 09:40:00,24.96,25.3,24.9,25.17,426200.0,18.3355,18.5853,18.2914,18.4898,426200.0
2011-08-10 09:50:00,25.16,25.16,24.95,24.96,253200.0,18.4824,18.4824,18.3282,18.3355,253200.0
2011-08-10 10:00:00,24.95,25.07,24.81,24.92,375200.0,18.3282,18.4163,18.2253,18.3061,375200.0
2011-08-10 10:10:00,24.92,24.93,24.73,24.82,310700.0,18.3061,18.3135,18.1666,18.2327,310700.0
2011-08-10 10:20:00,24.82,24.87,24.64,24.77,351800.0,18.2327,18.2694,18.1004,18.1959,351800.0
2011-08-10 10:30:00,24.77,25.08,24.72,24.94,394800.0,18.1959,18.4237,18.1592,18.3208,394800.0
2011-08-10 10:40:00,24.93,25.01,24.76,24.84,283300.0,18.3135,18.3722,18.1886,18.2474,283300.0
2011-08-10 10:50:00,24.83,24.96,24.74,24.9,232800.0,18.24,18.3355,18.1739,18.2914,232800.0
2011-08-10 11:00:00,24.9,24.9,24.72,24.83,359600.0,18.2914,18.2914,18.1592,18.24,359600.0
2011-08-10 11:10:00,24.83,25.04,24.79,24.93,210000.0,18.24,18.3943,18.2106,18.3135,210000.0
2011-08-10 11:20:00,24.92,24.94,24.7,24.72,156100.0,18.3061,18.3208,18.1445,18.1592,156100.0
2011-08-10 11:30:00,24.73,24.93,24.72,24.8,182600.0,18.1666,18.3135,18.1592,18.218,182600.0
2011-08-10 11:40:00,24.8,25.01,24.78,24.86,149800.0,18.218,18.3722,18.2033,18.2621,149800.0
2011-08-10 11:50:00,24.86,25.08,24.86,25.02,123200.0,18.2621,18.4237,18.2621,18.3796,123200.0
2011-08-10 12:00:00,25.0,25.11,24.91,25.03,191500.0,18.3649,18.4457,18.2988,18.3869,191500.0
2011-08-10 12:10:00,25.02,25.06,24.98,25.04,102000.0,18.3796,18.409,18.3502,18.3943,102000.0
2011-08-10 12:20:00,25.05,25.05,24.75,24.75,119300.0,18.4016,18.4016,18.1813,18.1813,119300.0
2011-08-10 12:30:00,24.76,24.82,24.66,24.68,144700.0,18.1886,18.2327,18.1151,18.1298,144700.0
2011-08-10 12:40:00,24.69,24.81,24.66,24.78,101300.0,18.1372,18.2253,18.1151,18.2033,101300.0
2011-08-10 12:50:00,24.77,24.95,24.77,24.94,106100.0,18.1959,18.3282,18.1959,18.3208,106100.0
2011-08-10 13:00:00,24.93,24.97,24.88,24.91,120400.0,18.3135,18.3429,18.2768,18.2988,120400.0
2011-08-10 13:10:00,24.91,24.96,24.77,24.78,116000.0,18.2988,18.3355,18.1959,18.2033,116000.0
2011-08-10 13:20:00,24.78,24.93,24.69,24.87,137400.0,18.2033,18.3135,18.1372,18.2694,137400.0
2011-08-10 13:30:00,24.87,24.94,24.8,24.84,129900.0,18.2694,18.3208,18.218,18.2474,129900.0
2011-08-10 13:40:00,24.84,25.06,24.82,25.02,164400.0,18.2474,18.409,18.2327,18.3796,164400.0
2011-08-10 13:50:00,25.01,25.11,25.01,25.1,194100.0,18.3722,18.4457,18.3722,18.4384,194100.0
2011-08-10 14:00:00,25.1,25.2,25.01,25.18,202100.0,18.4384,18.5118,18.3722,18.4971,202100.0
2011-08-10 14:10:00,25.19,25.31,25.14,25.23,457900.0,18.5045,18.5926,18.4677,18.5339,457900.0
2011-08-10 14:20:00,25.22,25.35,25.2,25.27,211600.0,18.5265,18.622,18.5118,18.5632,211600.0
2011-08-10 14:30:00,25.27,25.32,25.11,25.12,251800.0,18.5632,18.6,18.4457,18.4531,251800.0
2011-08-10 14:40:00,25.12,25.24,25.09,25.15,186200.0,18.4531,18.5412,18.431,18.4751,186200.0
2011-08-10 14:50:00,25.15,25.16,25.02,25.02,137000.0,18.4751,18.4824,18.3796,18.3796,137000.0
2011-08-10 15:00:00,25.02,25.06,24.84,24.86,157000.0,18.3796,18.409,18.2474,18.2621,157000.0
2011-08-10 15:10:00,24.86,24.91,24.73,24.77,195000.0,18.2621,18.2988,18.1666,18.1959,195000.0
2011-08-10 15:20:00,24.77,24.93,24.69,24.71,233400.0,18.1959,18.3135,18.1372,18.1519,233400.0
2011-08-10 15:30:00,24.72,24.72,24.48,24.58,337600.0,18.1592,18.1592,17.9829,18.0564,337600.0
2011-08-10 15:40:00,24.58,24.73,24.48,24.55,397700.0,18.0564,18.1666,17.9829,18.0343,397700.0
2011-08-10 15:50:00,24.56,24.58,24.27,24.32,962300.0,18.0417,18.0564,17.8286,17.8654,962300.0
2011-08-11 09:30:00,24.52,24.76,24.34,24.61,455400.0,18.0123,18.1886,17.8801,18.0784,455400.0
2011-08-11 09:40:00,24.62,24.7,24.48,24.5,297300.0,18.0858,18.1445,17.9829,17.9976,297300.0
2011-08-11 09:50:00,24.48,24.48,24.26,24.4,314000.0,17.9829,17.9829,17.8213,17.9241,314000.0
2011-08-11 10:00:00,24.41,24.58,24.38,24.51,199800.0,17.9315,18.0564,17.9095,18.005,199800.0
2011-08-11 10:10:00,24.52,24.77,24.4,24.7,166600.0,18.0123,18.1959,17.9241,18.1445,166600.0
2011-08-11 10:20:00,24.7,24.81,24.63,24.65,249700.0,18.1445,18.2253,18.0931,18.1078,249700.0
2011-08-11 10:30:00,24.65,24.84,24.64,24.79,225500.0,18.1078,18.2474,18.1004,18.2106,225500.0
2011-08-11 10:40:00,24.79,24.9,24.73,24.89,164700.0,18.2106,18.2914,18.1666,18.2841,164700.0
2011-08-11 10:50:00,24.89,24.93,24.77,24.78,132600.0,18.2841,18.3135,18.1959,18.2033,132600.0
2011-08-11 11:00:00,24.79,24.93,24.77,24.88,182300.0,18.2106,18.3135,18.1959,18.2768,182300.0
2011-08-11 11:10:00,24.87,24.92,24.68,24.7,199600.0,18.2694,18.3061,18.1298,18.1445,199600.0
2011-08-11 11:20:00,24.7,24.87,24.68,24.83,179400.0,18.1445,18.2694,18.1298,18.24,179400.0
2011-08-11 11:30:00,24.83,24.91,24.76,24.77,131500.0,18.24,18.2988,18.1886,18.1959,131500.0
2011-08-11 11:40:00,24.78,24.92,24.76,24.89,86000.0,18.2033,18.3061,18.1886,18.2841,86000.0
2011-08-11 11:50:00,24.89,25.03,24.88,24.89,85300.0,18.2841,18.3869,18.2768,18.2841,85300.0
2011-08-11 12:00:00,24.89,24.97,24.85,24.92,58100.0,18.2841,18.3429,18.2547,18.3061,58100.0
2011-08-11 12:10:00,24.92,24.93,24.83,24.86,69400.0,18.3061,18.3135,18.24,18.2621,69400.0
2011-08-11 12:20:00,24.85,24.88,24.77,24.79,51800.0,18.2547,18.2768,18.1959,18.2106,51800.0
2011-08-11 12:30:00,24.8,24.92,24.79,24.91,44700.0,18.218,18.3061,18.2106,18.2988,44700.0
2011-08-11 12:40:00,24.92,25.11,24.92,25.03,105800.0,18.3061,18.4457,18.3061,18.3869,105800.0
2011-08-11 12:50:00,25.03,25.25,25.03,25.17,164800.0,18.3869,18.5486,18.3869,18.4898,164800.0
2011-08-11 13:00:00,25.16,25.19,25.07,25.16,166200.0,18.4824,18.5045,18.4163,18.4824,166200.0
2011-08-11 13:10:00,25.15,25.25,25.15,25.18,118900.0,18.4751,18.5486,18.4751,18.4971,118900.0
2011-08-11 13:20:00,25.18,25.26,25.15,25.23,92100.0,18.4971,18.5559,18.4751,18.5339,92100.0
2011-08-11 13:30:00,25.23,25.33,25.2,25.26,130600.0,18.5339,18.6073,18.5118,18.5559,130600.0
2011-08-11 13:40:00,25.26,25.27,25.1,25.23,161300.0,18.5559,18.5632,18.4384,18.5339,161300.0
2011-08-11 13:50:00,25.22,25.37,25.16,25.36,143000.0,18.5265,18.6367,18.4824,18.6294,143000.0
2011-08-11 14:00:00,25.36,25.37,25.3,25.33,97100.0,18.6294,18.6367,18.5853,18.6073,97100.0
2011-08-11 14:10:00,25.33,25.45,25.33,25.39,153700.0,18.6073,18.6955,18.6073,18.6514,153700.0
2011-08-11 14:20:00,25.38,25.49,25.38,25.47,140500.0,18.644,18.7249,18.644,18.7102,140500.0
2011-08-11 14:30:00,25.47,25.49,25.37,25.45,106100.0,18.7102,18.7249,18.6367,18.6955,106100.0
2011-08-11 14:40:00,25.44,25.51,25.4,25.46,100600.0,18.6881,18.7395,18.6587,18.7028,100600.0
2011-08-11 14:50:00,25.45,25.66,25.42,25.62,150500.0,18.6955,18.8497,18.6734,18.8204,150500.0
2011-08-11 15:00:00,25.63,25.79,25.59,25.74,136700.0,18.8277,18.9452,18.7983,18.9085,136700.0
2011-08-11 15:10:00,25.75,25.89,25.73,25.87,157200.0,18.9158,19.0187,18.9012,19.004,157200.0
2011-08-11 15:20:00,25.87,26.04,25.86,25.93,249300.0,19.004,19.1289,18.9967,19.0481,249300.0
2011-08-11 15:30:00,25.93,26.07,25.91,25.99,311400.0,19.0481,19.1509,19.0334,19.0922,311400.0
2011-08-11 15:40:00,25.99,26.0,25.74,25.75,516400.0,19.0922,19.0995,18.9085,18.9158,516400.0
2011-08-11 15:50:00,25.76,25.77,25.54,25.63,1233500.0,18.9232,18.9305,18.7616,18.8277,1233500.0
2011-08-12 09:30:00,25.92,26.11,25.56,25.67,355600.0,19.0407,19.1803,18.7763,18.8571,355600.0
2011-08-12 09:40:00,25.66,25.73,25.51,25.73,244000.0,18.8497,18.9012,18.7395,18.9012,244000.0
2011-08-12 09:50:00,25.72,25.75,25.39,25.53,188000.0,18.8938,18.9158,18.6514,18.7542,188000.0
2011-08-12 10:00:00,25.51,25.56,25.25,25.29,201700.0,18.7395,18.7763,18.5486,18.5779,201700.0
2011-08-12 10:10:00,25.3,25.45,25.21,25.39,198000.0,18.5853,18.6955,18.5192,18.6514,198000.0
2011-08-12 10:20:00,25.4,25.44,25.27,25.36,109700.0,18.6587,18.6881,18.5632,18.6294,109700.0
2011-08-12 10:30:00,25.36,25.43,25.29,25.3,152200.0,18.6294,18.6808,18.5779,18.5853,152200.0
2011-08-12 10:40:00,25.3,25.34,25.09,25.09,225400.0,18.5853,18.6147,18.431,18.431,225400.0
2011-08-12 10:50:00,25.08,25.18,25.03,25.18,190300.0,18.4237,18.4971,18.3869,18.4971,190300.0
2011-08-12 11:00:00,25.18,25.25,25.09,25.24,114800.0,18.4971,18.5486,18.431,18.5412,114800.0
2011-08-12 11:10:00,25.25,25.3,25.2,25.2,87300.0,18.5486,18.5853,18.5118,18.5118,87300.0
2011-08-12 11:20:00,25.2,25.25,25.12,25.25,157000.0,18.5118,18.5486,18.4531,18.5486,157000.0
2011-08-12 11:30:00,25.26,25.4,25.22,25.38,143400.0,18.5559,18.6587,18.5265,18.644,143400.0
2011-08-12 11:40:00,25.38,25.55,25.37,25.46,171300.0,18.644,18.7689,18.6367,18.7028,171300.0
2011-08-12 11:50:00,25.46,25.51,25.38,25.44,129400.0,18.7028,18.7395,18.644,18.6881,129400.0
2011-08-12 12:00:00,25.45,25.55,25.45,25.54,130400.0,18.6955,18.7689,18.6955,18.7616,130400.0
2011-08-12 12:10:00,25.53,25.54,25.44,25.5,150600.0,18.7542,18.7616,18.6881,18.7322,150600.0
2011-08-12 12:20:00,25.5,25.51,25.39,25.46,110300.0,18.7322,18.7395,18.6514,18.7028,110300.0
2011-08-12 12:30:00,25.47,25.5,25.37,25.37,138900.0,18.7102,18.7322,18.6367,18.6367,138900.0
2011-08-12 12:40:00,25.37,25.39,25.28,25.33,109200.0,18.6367,18.6514,18.5706,18.6073,109200.0
2011-08-12 12:50:00,25.32,25.46,25.32,25.45,57600.0,18.6,18.7028,18.6,18.6955,57600.0
2011-08-12 13:00:00,25.46,25.52,25.45,25.46,51400.0,18.7028,18.7469,18.6955,18.7028,51400.0
2011-08-12 13:10:00,25.46,25.47,25.4,25.4,26800.0,18.7028,18.7102,18.6587,18.6587,26800.0
2011-08-12 13:20:00,25.4,25.41,25.3,25.36,54500.0,18.6587,18.6661,18.5853,18.6294,54500.0
2011-08-12 13:30:00,25.36,25.42,25.31,25.4,53700.0,18.6294,18.6734,18.5926,18.6587,53700.0
2011-08-12 13:40:00,25.4,25.46,25.4,25.41,48400.0,18.6587,18.7028,18.6587,18.6661,48400.0
2011-08-12 13:50:00,25.42,25.43,25.37,25.4,41800.0,18.6734,18.6808,18.6367,18.6587,41800.0
2011-08-12 14:00:00,25.4,25.44,25.4,25.41,56400.0,18.6587,18.6881,18.6587,18.6661,56400.0
2011-08-12 14:10:00,25.41,25.41,25.22,25.25,137100.0,18.6661,18.6661,18.5265,18.5486,137100.0
2011-08-12 14:20:00,25.25,25.26,25.14,25.17,149000.0,18.5486,18.5559,18.4677,18.4898,149000.0
2011-08-12 14:30:00,25.16,25.21,25.12,25.13,197500.0,18.4824,18.5192,18.4531,18.4604,197500.0
2011-08-12 14:40:00,25.13,25.23,25.11,25.17,196500.0,18.4604,18.5339,18.4457,18.4898,196500.0
2011-08-12 14:50:00,25.17,25.22,25.12,25.18,151500.0,18.4898,18.5265,18.4531,18.4971,151500.0
2011-08-12 15:00:00,25.18,25.21,25.11,25.11,157800.0,18.4971,18.5192,18.4457,18.4457,157800.0
2011-08-12 15:10:00,25.12,25.14,25.08,25.11,151300.0,18.4531,18.4677,18.4237,18.4457,151300.0
2011-08-12 15:20:00,25.11,25.16,25.06,25.07,221100.0,18.4457,18.4824,18.409,18.4163,221100.0
2011-08-12 15:30:00,25.08,25.09,25.0,25.07,304800.0,18.4237,18.431,18.3649,18.4163,304800.0
2011-08-12 15:40:00,25.07,25.13,25.07,25.1,314600.0,18.4163,18.4604,18.4163,18.4384,314600.0
2011-08-12 15:50:00,25.1,25.15,25.07,25.14,505200.0,18.4384,18.4751,18.4163,18.4677,505200.0
2011-08-15 09:30:00,25.55,25.55,25.29,25.31,180600.0,18.7689,18.7689,18.5779,18.5926,180600.0
2011-08-15 09:40:00,25.32,25.47,25.32,25.46,88000.0,18.6,18.7102,18.6,18.7028,88000.0
2011-08-15 09:50:00,25.45,25.47,25.33,25.37,92800.0,18.6955,18.7102,18.6073,18.6367,92800.0
2011-08-15 10:00:00,25.37,25.44,25.33,25.42,97400.0,18.6367,18.6881,18.6073,18.6734,97400.0
2011-08-15 10:10:00,25.42,25.61,25.42,25.57,127400.0,18.6734,18.813,18.6734,18.7836,127400.0
2011-08-15 10:20:00,25.57,25.6,25.52,25.57,119800.0,18.7836,18.8057,18.7469,18.7836,119800.0
2011-08-15 10:30:00,25.58,25.6,25.5,25.57,111500.0,18.791,18.8057,18.7322,18.7836,111500.0
2011-08-15 10:40:00,25.57,25.6,25.53,25.57,175200.0,18.7836,18.8057,18.7542,18.7836,175200.0
2011-08-15 10:50:00,25.57,25.59,25.46,25.49,167600.0,18.7836,18.7983,18.7028,18.7249,167600.0
2011-08-15 11:00:00,25.49,25.6,25.49,25.53,104500.0,18.7249,18.8057,18.7249,18.7542,104500.0
2011-08-15 11:10:00,25.53,25.57,25.48,25.5,125700.0,18.7542,18.7836,18.7175,18.7322,125700.0
2011-08-15 11:20:00,25.5,25.58,25.5,25.57,93200.0,18.7322,18.791,18.7322,18.7836,93200.0
2011-08-15 11:30:00,25.56,25.57,25.47,25.56,58900.0,18.7763,18.7836,18.7102,18.7763,58900.0
2011-08-15 11:40:00,25.56,25.64,25.56,25.63,76500.0,18.7763,18.835,18.7763,18.8277,76500.0
2011-08-15 11:50:00,25.63,25.69,25.62,25.63,73800.0,18.8277,18.8718,18.8204,18.8277,73800.0
2011-08-15 12:00:00,25.63,25.7,25.62,25.65,138800.0,18.8277,18.8791,18.8204,18.8424,138800.0
2011-08-15 12:10:00,25.65,25.68,25.64,25.68,32300.0,18.8424,18.8644,18.835,18.8644,32300.0
2011-08-15 12:20:00,25.68,25.72,25.66,25.66,52500.0,18.8644,18.8938,18.8497,18.8497,52500.0
2011-08-15 12:30:00,25.66,25.71,25.65,25.71,51600.0,18.8497,18.8865,18.8424,18.8865,51600.0
2011-08-15 12:40:00,25.71,25.75,25.71,25.71,43300.0,18.8865,18.9158,18.8865,18.8865,43300.0
2011-08-15 12:50:00,25.71,25.77,25.71,25.76,51200.0,18.8865,18.9305,18.8865,18.9232,51200.0
2011-08-15 13:00:00,25.76,25.78,25.72,25.77,73200.0,18.9232,18.9379,18.8938,18.9305,73200.0
2011-08-15 13:10:00,25.77,25.77,25.67,25.73,57300.0,18.9305,18.9305,18.8571,18.9012,57300.0
2011-08-15 13:20:00,25.72,25.8,25.72,25.77,64000.0,18.8938,18.9526,18.8938,18.9305,64000.0
2011-08-15 13:30:00,25.78,25.78,25.71,25.73,75100.0,18.9379,18.9379,18.8865,18.9012,75100.0
2011-08-15 13:40:00,25.73,25.79,25.71,25.75,35600.0,18.9012,18.9452,18.8865,18.9158,35600.0
2011-08-15 13:50:00,25.75,25.84,25.74,25.82,92000.0,18.9158,18.982,18.9085,18.9673,92000.0
2011-08-15 14:00:00,25.82,25.85,25.8,25.85,43300.0,18.9673,18.9893,18.9526,18.9893,43300.0
2011-08-15 14:10:00,25.84,25.85,25.82,25.84,61000.0,18.982,18.9893,18.9673,18.982,61000.0
2011-08-15 14:20:00,25.85,25.97,25.84,25.95,139300.0,18.9893,19.0775,18.982,19.0628,139300.0
2011-08-15 14:30:00,25.95,25.99,25.87,25.88,94800.0,19.0628,19.0922,19.004,19.0113,94800.0
2011-08-15 14:40:00,25.88,25.94,25.88,25.93,40900.0,19.0113,19.0554,19.0113,19.0481,40900.0
2011-08-15 14:50:00,25.92,25.96,25.89,25.96,67800.0,19.0407,19.0701,19.0187,19.0701,67800.0
2011-08-15 15:00:00,25.96,26.02,25.95,26.01,115200.0,19.0701,19.1142,19.0628,19.1068,115200.0
2011-08-15 15:10:00,26.0,26.0,25.94,25.97,97200.0,19.0995,19.0995,19.0554,19.0775,97200.0
2011-08-15 15:20:00,25.96,26.05,25.92,25.94,127300.0,19.0701,19.1362,19.0407,19.0554,127300.0
2011-08-15 15:30:00,25.93,25.99,25.92,25.94,207300.0,19.0481,19.0922,19.0407,19.0554,207300.0
2011-08-15 15:40:00,25.95,25.99,25.92,25.95,206100.0,19.0628,19.0922,19.0407,19.0628,206100.0
2011-08-15 15:50:00,25.94,26.02,25.94,26.02,462400.0,19.0554,19.1142,19.0554,19.1142,462400.0
2011-08-16 09:30:00,25.71,25.71,25.5,25.54,156800.0,18.8865,18.8865,18.7322,18.7616,156800.0
2011-08-16 09:40:00,25.54,25.68,25.46,25.51,168300.0,18.7616,18.8644,18.7028,18.7395,168300.0
2011-08-16 09:50:00,25.51,25.6,25.5,25.54,110700.0,18.7395,18.8057,18.7322,18.7616,110700.0
2011-08-16 10:00:00,25.53,25.58,25.49,25.53,81100.0,18.7542,18.791,18.7249,18.7542,81100.0
2011-08-16 10:10:00,25.53,25.66,25.53,25.58,105700.0,18.7542,18.8497,18.7542,18.791,105700.0
2011-08-16 10:20:00,25.58,25.62,25.53,25.6,123500.0,18.791,18.8204,18.7542,18.8057,123500.0
2011-08-16 10:30:00,25.61,25.62,25.55,25.59,60400.0,18.813,18.8204,18.7689,18.7983,60400.0
2011-08-16 10:40:00,25.59,25.59,25.47,25.59,87500.0,18.7983,18.7983,18.7102,18.7983,87500.0
2011-08-16 10:50:00,25.6,25.63,25.56,25.61,79800.0,18.8057,18.8277,18.7763,18.813,79800.0
2011-08-16 11:00:00,25.61,25.68,25.56,25.64,109900.0,18.813,18.8644,18.7763,18.835,109900.0
2011-08-16 11:10:00,25.63,25.72,25.61,25.67,116700.0,18.8277,18.8938,18.813,18.8571,116700.0
2011-08-16 11:20:00,25.67,25.74,25.64,25.72,59400.0,18.8571,18.9085,18.835,18.8938,59400.0
2011-08-16 11:30:00,25.72,25.78,25.71,25.76,69000.0,18.8938,18.9379,18.8865,18.9232,69000.0
2011-08-16 11:40:00,25.76,25.85,25.74,25.85,42100.0,18.9232,18.9893,18.9085,18.9893,42100.0
2011-08-16 11:50:00,25.85,25.89,25.81,25.85,82300.0,18.9893,19.0187,18.9599,18.9893,82300.0
2011-08-16 12:00:00,25.85,25.94,25.81,25.94,38200.0,18.9893,19.0554,18.9599,19.0554,38200.0
2011-08-16 12:10:00,25.95,26.0,25.71,25.81,257100.0,19.0628,19.0995,18.8865,18.9599,257100.0
2011-08-16 12:20:00,25.81,25.88,25.65,25.69,142900.0,18.9599,19.0113,18.8424,18.8718,142900.0
2011-08-16 12:30:00,25.68,25.72,25.62,25.7,92100.0,18.8644,18.8938,18.8204,18.8791,92100.0
2011-08-16 12:40:00,25.71,25.75,25.6,25.66,57800.0,18.8865,18.9158,18.8057,18.8497,57800.0
2011-08-16 12:50:00,25.67,25.72,25.61,25.64,97100.0,18.8571,18.8938,18.813,18.835,97100.0
2011-08-16 13:00:00,25.65,25.65,25.45,25.56,94600.0,18.8424,18.8424,18.6955,18.7763,94600.0
2011-08-16 13:10:00,25.56,25.6,25.53,25.58,69600.0,18.7763,18.8057,18.7542,18.791,69600.0
2011-08-16 13:20:00,25.58,25.68,25.55,25.63,70500.0,18.791,18.8644,18.7689,18.8277,70500.0
2011-08-16 13:30:00,25.62,25.68,25.58,25.59,54300.0,18.8204,18.8644,18.791,18.7983,54300.0
2011-08-16 13:40:00,25.6,25.63,25.56,25.61,40700.0,18.8057,18.8277,18.7763,18.813,40700.0
2011-08-16 13:50:00,25.62,25.7,25.6,25.67,63200.0,18.8204,18.8791,18.8057,18.8571,63200.0
2011-08-16 14:00:00,25.67,25.75,25.66,25.74,99000.0,18.8571,18.9158,18.8497,18.9085,99000.0
2011-08-16 14:10:00,25.74,25.8,25.7,25.72,94600.0,18.9085,18.9526,18.8791,18.8938,94600.0
2011-08-16 14:20:00,25.72,25.73,25.64,25.67,52300.0,18.8938,18.9012,18.835,18.8571,52300.0
2011-08-16 14:30:00,25.66,25.68,25.57,25.58,63800.0,18.8497,18.8644,18.7836,18.791,63800.0
2011-08-16 14:40:00,25.59,25.63,25.56,25.6,63100.0,18.7983,18.8277,18.7763,18.8057,63100.0
2011-08-16 14:50:00,25.61,25.62,25.51,25.51,69000.0,18.813,18.8204,18.7395,18.7395,69000.0
2011-08-16 15:00:00,25.52,25.6,25.52,25.58,100800.0,18.7469,18.8057,18.7469,18.791,100800.0
2011-08-16 15:10:00,25.58,25.66,25.53,25.66,98400.0,18.791,18.8497,18.7542,18.8497,98400.0
2011-08-16 15:20:00,25.66,25.76,25.62,25.76,97600.0,18.8497,18.9232,18.8204,18.9232,97600.0
2011-08-16 15:30:00,25.77,25.77,25.7,25.71,104200.0,18.9305,18.9305,18.8791,18.8865,104200.0
2011-08-16 15:40:00,25.71,25.8,25.69,25.76,205700.0,18.8865,18.9526,18.8718,18.9232,205700.0
2011-08-16 15:50:00,25.75,25.75,25.65,25.66,307000.0,18.9158,18.9158,18.8424,18.8497,307000.0
2011-08-17 09:30:00,25.77,25.93,25.74,25.83,167800.0,18.9305,19.0481,18.9085,18.9746,167800.0
2011-08-17 09:40:00,25.82,25.86,25.71,25.84,80700.0,18.9673,18.9967,18.8865,18.982,80700.0
2011-08-17 09:50:00,25.84,25.84,25.79,25.81,66500.0,18.982,18.982,18.9452,18.9599,66500.0
2011-08-17 10:00:00,25.81,25.83,25.74,25.77,74100.0,18.9599,18.9746,18.9085,18.9305,74100.0
2011-08-17 10:10:00,25.77,25.86,25.77,25.86,56400.0,18.9305,18.9967,18.9305,18.9967,56400.0
2011-08-17 10:20:00,25.85,25.86,25.78,25.86,58900.0,18.9893,18.9967,18.9379,18.9967,58900.0
2011-08-17 10:30:00,25.86,25.86,25.76,25.79,40500.0,18.9967,18.9967,18.9232,18.9452,40500.0
2011-08-17 10:40:00,25.79,25.83,25.77,25.8,38400.0,18.9452,18.9746,18.9305,18.9526,38400.0
2011-08-17 10:50:00,25.81,25.85,25.7,25.7,60800.0,18.9599,18.9893,18.8791,18.8791,60800.0
2011-08-17 11:00:00,25.71,25.78,25.7,25.76,115000.0,18.8865,18.9379,18.8791,18.9232,115000.0
2011-08-17 11:10:00,25.75,25.79,25.66,25.67,88500.0,18.9158,18.9452,18.8497,18.8571,88500.0
2011-08-17 11:20:00,25.66,25.69,25.62,25.67,73500.0,18.8497,18.8718,18.8204,18.8571,73500.0
2011-08-17 11:30:00,25.68,25.71,25.62,25.62,92900.0,18.8644,18.8865,18.8204,18.8204,92900.0
2011-08-17 11:40:00,25.62,25.68,25.6,25.66,103500.0,18.8204,18.8644,18.8057,18.8497,103500.0
2011-08-17 11:50:00,25.66,25.68,25.55,25.58,65100.0,18.8497,18.8644,18.7689,18.791,65100.0
2011-08-17 12:00:00,25.58,25.62,25.48,25.53,87600.0,18.791,18.8204,18.7175,18.7542,87600.0
2011-08-17 12:10:00,25.53,25.55,25.5,25.5,44700.0,18.7542,18.7689,18.7322,18.7322,44700.0
2011-08-17 12:20:00,25.51,25.53,25.46,25.52,38600.0,18.7395,18.7542,18.7028,18.7469,38600.0
2011-08-17 12:30:00,25.52,25.55,25.51,25.55,33100.0,18.7469,18.7689,18.7395,18.7689,33100.0
2011-08-17 12:40:00,25.56,25.57,25.48,25.5,51600.0,18.7763,18.7836,18.7175,18.7322,51600.0
2011-08-17 12:50:00,25.51,25.52,25.42,25.45,66200.0,18.7395,18.7469,18.6734,18.6955,66200.0
2011-08-17 13:00:00,25.44,25.47,25.39,25.47,68800.0,18.6881,18.7102,18.6514,18.7102,68800.0
2011-08-17 13:10:00,25.48,25.51,25.45,25.48,29800.0,18.7175,18.7395,18.6955,18.7175,29800.0
2011-08-17 13:20:00,25.49,25.5,25.4,25.45,70900.0,18.7249,18.7322,18.6587,18.6955,70900.0
2011-08-17 13:30:00,25.45,25.48,25.39,25.42,108400.0,18.6955,18.7175,18.6514,18.6734,108400.0
2011-08-17 13:40:00,25.41,25.42,25.35,25.41,137400.0,18.6661,18.6734,18.622,18.6661,137400.0
2011-08-17 13:50:00,25.43,25.48,25.4,25.43,73000.0,18.6808,18.7175,18.6587,18.6808,73000.0
2011-08-17 14:00:00,25.43,25.51,25.43,25.47,57300.0,18.6808,18.7395,18.6808,18.7102,57300.0
2011-08-17 14:10:00,25.48,25.52,25.47,25.51,61100.0,18.7175,18.7469,18.7102,18.7395,61100.0
2011-08-17 14:20:00,25.51,25.54,25.44,25.45,62100.0,18.7395,18.7616,18.6881,18.6955,62100.0
2011-08-17 14:30:00,25.45,25.47,25.39,25.4,96700.0,18.6955,18.7102,18.6514,18.6587,96700.0
2011-08-17 14:40:00,25.39,25.47,25.39,25.43,131100.0,18.6514,18.7102,18.6514,18.6808,131100.0
2011-08-17 14:50:00,25.44,25.47,25.39,25.47,70200.0,18.6881,18.7102,18.6514,18.7102,70200.0
2011-08-17 15:00:00,25.47,25.48,25.41,25.44,117500.0,18.7102,18.7175,18.6661,18.6881,117500.0
2011-08-17 15:10:00,25.45,25.49,25.41,25.48,72400.0,18.6955,18.7249,18.6661,18.7175,72400.0
2011-08-17 15:20:00,25.49,25.49,25.41,25.42,87000.0,18.7249,18.7249,18.6661,18.6734,87000.0
2011-08-17 15:30:00,25.43,25.45,25.37,25.39,100400.0,18.6808,18.6955,18.6367,18.6514,100400.0
2011-08-17 15:40:00,25.38,25.46,25.38,25.46,213300.0,18.644,18.7028,18.644,18.7028,213300.0
2011-08-17 15:50:00,25.46,25.48,25.4,25.46,314000.0,18.7028,18.7175,18.6587,18.7028,314000.0
2011-08-18 09:30:00,25.04,25.04,24.51,24.72,361900.0,18.3943,18.3943,18.005,18.1592,361900.0
2011-08-18 09:40:00,24.73,24.93,24.73,24.77,150900.0,18.1666,18.3135,18.1666,18.1959,150900.0
2011-08-18 09:50:00,24.77,24.78,24.68,24.75,129000.0,18.1959,18.2033,18.1298,18.1813,129000.0
2011-08-18 10:00:00,24.73,24.76,24.35,24.54,392800.0,18.1666,18.1886,17.8874,18.027,392800.0
2011-08-18 10:10:00,24.53,24.64,24.47,24.56,167000.0,18.0196,18.1004,17.9756,18.0417,167000.0
2011-08-18 10:20:00,24.55,24.7,24.51,24.66,102300.0,18.0343,18.1445,18.005,18.1151,102300.0
2011-08-18 10:30:00,24.66,24.69,24.57,24.65,148900.0,18.1151,18.1372,18.049,18.1078,148900.0
2011-08-18 10:40:00,24.64,24.67,24.54,24.67,106300.0,18.1004,18.1225,18.027,18.1225,106300.0
2011-08-18 10:50:00,24.67,24.72,24.61,24.68,89100.0,18.1225,18.1592,18.0784,18.1298,89100.0
2011-08-18 11:00:00,24.69,24.72,24.55,24.58,91100.0,18.1372,18.1592,18.0343,18.0564,91100.0
2011-08-18 11:10:00,24.57,24.65,24.55,24.59,147900.0,18.049,18.1078,18.0343,18.0637,147900.0
2011-08-18 11:20:00,24.59,24.61,24.57,24.58,120400.0,18.0637,18.0784,18.049,18.0564,120400.0
2011-08-18 11:30:00,24.57,24.65,24.56,24.57,222900.0,18.049,18.1078,18.0417,18.049,222900.0
2011-08-18 11:40:00,24.57,24.67,24.45,24.66,361600.0,18.049,18.1225,17.9609,18.1151,361600.0
2011-08-18 11:50:00,24.66,24.66,24.55,24.6,180900.0,18.1151,18.1151,18.0343,18.0711,180900.0
2011-08-18 12:00:00,24.61,24.61,24.49,24.53,145000.0,18.0784,18.0784,17.9903,18.0196,145000.0
2011-08-18 12:10:00,24.54,24.66,24.51,24.65,148300.0,18.027,18.1151,18.005,18.1078,148300.0
2011-08-18 12:20:00,24.64,24.66,24.6,24.61,99900.0,18.1004,18.1151,18.0711,18.0784,99900.0
2011-08-18 12:30:00,24.62,24.66,24.6,24.64,164400.0,18.0858,18.1151,18.0711,18.1004,164400.0
2011-08-18 12:40:00,24.64,24.66,24.59,24.6,170600.0,18.1004,18.1151,18.0637,18.0711,170600.0
2011-08-18 12:50:00,24.6,24.6,24.57,24.59,66600.0,18.0711,18.0711,18.049,18.0637,66600.0
2011-08-18 13:00:00,24.58,24.6,24.45,24.45,99100.0,18.0564,18.0711,17.9609,17.9609,99100.0
2011-08-18 13:10:00,24.46,24.47,24.37,24.39,135500.0,17.9682,17.9756,17.9021,17.9168,135500.0
2011-08-18 13:20:00,24.4,24.41,24.37,24.37,103400.0,17.9241,17.9315,17.9021,17.9021,103400.0
2011-08-18 13:30:00,24.38,24.4,24.27,24.31,206300.0,17.9095,17.9241,17.8286,17.858,206300.0
2011-08-18 13:40:00,24.3,24.44,24.3,24.44,91400.0,17.8507,17.9535,17.8507,17.9535,91400.0
2011-08-18 13:50:00,24.44,24.45,24.34,24.37,96200.0,17.9535,17.9609,17.8801,17.9021,96200.0
2011-08-18 14:00:00,24.37,24.55,24.37,24.5,226000.0,17.9021,18.0343,17.9021,17.9976,226000.0
2011-08-18 14:10:00,24.5,24.6,24.47,24.58,125900.0,17.9976,18.0711,17.9756,18.0564,125900.0
2011-08-18 14:20:00,24.59,24.61,24.52,24.52,211600.0,18.0637,18.0784,18.0123,18.0123,211600.0
2011-08-18 14:30:00,24.52,24.54,24.45,24.46,159700.0,18.0123,18.027,17.9609,17.9682,159700.0
2011-08-18 14:40:00,24.46,24.46,24.32,24.34,152900.0,17.9682,17.9682,17.8654,17.8801,152900.0
2011-08-18 14:50:00,24.35,24.39,24.3,24.31,260800.0,17.8874,17.9168,17.8507,17.858,260800.0
2011-08-18 15:00:00,24.31,24.33,24.22,24.3,316900.0,17.858,17.8727,17.7919,17.8507,316900.0
2011-08-18 15:10:00,24.3,24.36,24.27,24.29,123400.0,17.8507,17.8948,17.8286,17.8433,123400.0
2011-08-18 15:20:00,24.3,24.37,24.26,24.36,186600.0,17.8507,17.9021,17.8213,17.8948,186600.0
2011-08-18 15:30:00,24.35,24.38,24.26,24.28,300300.0,17.8874,17.9095,17.8213,17.836,300300.0
2011-08-18 15:40:00,24.29,24.29,24.12,24.18,501400.0,17.8433,17.8433,17.7185,17.7625,501400.0
2011-08-18 15:50:00,24.19,24.45,24.18,24.32,1037800.0,17.7699,17.9609,17.7625,17.8654,1037800.0
2011-08-19 09:30:00,24.09,24.33,24.0,24.3,519000.0,17.6964,17.8727,17.6303,17.8507,519000.0
2011-08-19 09:40:00,24.3,24.45,24.28,24.3,102600.0,17.8507,17.9609,17.836,17.8507,102600.0
2011-08-19 09:50:00,24.29,24.61,24.28,24.6,152200.0,17.8433,18.0784,17.836,18.0711,152200.0
2011-08-19 10:00:00,24.59,24.69,24.56,24.64,203200.0,18.0637,18.1372,18.0417,18.1004,203200.0
2011-08-19 10:10:00,24.64,24.77,24.6,24.75,174300.0,18.1004,18.1959,18.0711,18.1813,174300.0
2011-08-19 10:20:00,24.75,25.02,24.66,24.96,257400.0,18.1813,18.3796,18.1151,18.3355,257400.0
2011-08-19 10:30:00,24.96,24.97,24.79,24.81,295000.0,18.3355,18.3429,18.2106,18.2253,295000.0
2011-08-19 10:40:00,24.81,24.89,24.72,24.8,201300.0,18.2253,18.2841,18.1592,18.218,201300.0
2011-08-19 10:50:00,24.81,24.89,24.77,24.83,118900.0,18.2253,18.2841,18.1959,18.24,118900.0
2011-08-19 11:00:00,24.82,24.83,24.63,24.65,164100.0,18.2327,18.24,18.0931,18.1078,164100.0
2011-08-19 11:10:00,24.65,24.67,24.57,24.61,112100.0,18.1078,18.1225,18.049,18.0784,112100.0
2011-08-19 11:20:00,24.61,24.69,24.6,24.64,73900.0,18.0784,18.1372,18.0711,18.1004,73900.0
2011-08-19 11:30:00,24.64,24.68,24.57,24.61,83600.0,18.1004,18.1298,18.049,18.0784,83600.0
2011-08-19 11:40:00,24.61,24.69,24.6,24.63,122600.0,18.0784,18.1372,18.0711,18.0931,122600.0
2011-08-19 11:50:00,24.64,24.72,24.62,24.69,93100.0,18.1004,18.1592,18.0858,18.1372,93100.0
2011-08-19 12:00:00,24.69,24.71,24.62,24.62,80000.0,18.1372,18.1519,18.0858,18.0858,80000.0
2011-08-19 12:10:00,24.63,24.68,24.61,24.65,70600.0,18.0931,18.1298,18.0784,18.1078,70600.0
2011-08-19 12:20:00,24.65,24.68,24.61,24.68,53900.0,18.1078,18.1298,18.0784,18.1298,53900.0
2011-08-19 12:30:00,24.69,24.76,24.68,24.68,72600.0,18.1372,18.1886,18.1298,18.1298,72600.0
2011-08-19 12:40:00,24.67,24.72,24.67,24.72,70400.0,18.1225,18.1592,18.1225,18.1592,70400.0
2011-08-19 12:50:00,24.71,24.71,24.6,24.61,78500.0,18.1519,18.1519,18.0711,18.0784,78500.0
2011-08-19 13:00:00,24.6,24.65,24.57,24.65,76400.0,18.0711,18.1078,18.049,18.1078,76400.0
2011-08-19 13:10:00,24.64,24.69,24.62,24.66,77500.0,18.1004,18.1372,18.0858,18.1151,77500.0
2011-08-19 13:20:00,24.67,24.67,24.61,24.66,64900.0,18.1225,18.1225,18.0784,18.1151,64900.0
2011-08-19 13:30:00,24.65,24.66,24.58,24.58,172100.0,18.1078,18.1151,18.0564,18.0564,172100.0
2011-08-19 13:40:00,24.59,24.63,24.54,24.63,106600.0,18.0637,18.0931,18.027,18.0931,106600.0
2011-08-19 13:50:00,24.62,24.64,24.58,24.61,71200.0,18.0858,18.1004,18.0564,18.0784,71200.0
2011-08-19 14:00:00,24.6,24.66,24.52,24.58,154600.0,18.0711,18.1151,18.0123,18.0564,154600.0
2011-08-19 14:10:00,24.58,24.62,24.52,24.53,85600.0,18.0564,18.0858,18.0123,18.0196,85600.0
2011-08-19 14:20:00,24.53,24.55,24.44,24.53,157800.0,18.0196,18.0343,17.9535,18.0196,157800.0
2011-08-19 14:30:00,24.54,24.56,24.45,24.56,127100.0,18.027,18.0417,17.9609,18.0417,127100.0
2011-08-19 14:40:00,24.55,24.6,24.49,24.5,134700.0,18.0343,18.0711,17.9903,17.9976,134700.0
2011-08-19 14:50:00,24.51,24.57,24.47,24.55,152000.0,18.005,18.049,17.9756,18.0343,152000.0
2011-08-19 15:00:00,24.52,24.54,24.43,24.47,146800.0,18.0123,18.027,17.9462,17.9756,146800.0
2011-08-19 15:10:00,24.48,24.51,24.38,24.42,101700.0,17.9829,18.005,17.9095,17.9388,101700.0
2011-08-19 15:20:00,24.43,24.58,24.42,24.55,174200.0,17.9462,18.0564,17.9388,18.0343,174200.0
2011-08-19 15:30:00,24.55,24.57,24.47,24.55,166000.0,18.0343,18.049,17.9756,18.0343,166000.0
2011-08-19 15:40:00,24.55,24.57,24.48,24.49,291800.0,18.0343,18.049,17.9829,17.9903,291800.0
2011-08-19 15:50:00,24.48,24.52,24.32,24.38,594800.0,17.9829,18.0123,17.8654,17.9095,594800.0
2011-08-22 09:30:00,24.95,25.02,24.61,24.63,125400.0,18.3282,18.3796,18.0784,18.0931,125400.0
2011-08-22 09:40:00,24.63,24.74,24.63,24.74,67200.0,18.0931,18.1739,18.0931,18.1739,67200.0
2011-08-22 09:50:00,24.75,24.76,24.62,24.62,89000.0,18.1813,18.1886,18.0858,18.0858,89000.0
2011-08-22 10:00:00,24.63,24.68,24.57,24.58,173900.0,18.0931,18.1298,18.049,18.0564,173900.0
2011-08-22 10:10:00,24.59,24.67,24.55,24.66,116300.0,18.0637,18.1225,18.0343,18.1151,116300.0
2011-08-22 10:20:00,24.67,24.68,24.56,24.59,122300.0,18.1225,18.1298,18.0417,18.0637,122300.0
2011-08-22 10:30:00,24.59,24.65,24.57,24.6,90800.0,18.0637,18.1078,18.049,18.0711,90800.0
2011-08-22 10:40:00,24.6,24.66,24.57,24.65,72300.0,18.0711,18.1151,18.049,18.1078,72300.0
2011-08-22 10:50:00,24.65,24.68,24.52,24.55,112600.0,18.1078,18.1298,18.0123,18.0343,112600.0
2011-08-22 11:00:00,24.54,24.62,24.53,24.61,129100.0,18.027,18.0858,18.0196,18.0784,129100.0
2011-08-22 11:10:00,24.61,24.61,24.52,24.55,100800.0,18.0784,18.0784,18.0123,18.0343,100800.0
2011-08-22 11:20:00,24.53,24.6,24.52,24.6,99500.0,18.0196,18.0711,18.0123,18.0711,99500.0
2011-08-22 11:30:00,24.59,24.61,24.46,24.47,74100.0,18.0637,18.0784,17.9682,17.9756,74100.0
2011-08-22 11:40:00,24.47,24.48,24.4,24.44,92600.0,17.9756,17.9829,17.9241,17.9535,92600.0
2011-08-22 11:50:00,24.44,24.44,24.32,24.39,122900.0,17.9535,17.9535,17.8654,17.9168,122900.0
2011-08-22 12:00:00,24.4,24.47,24.38,24.46,65700.0,17.9241,17.9756,17.9095,17.9682,65700.0
2011-08-22 12:10:00,24.47,24.48,24.41,24.46,61700.0,17.9756,17.9829,17.9315,17.9682,61700.0
2011-08-22 12:20:00,24.46,24.49,24.41,24.42,71800.0,17.9682,17.9903,17.9315,17.9388,71800.0
2011-08-22 12:30:00,24.42,24.46,24.37,24.44,92100.0,17.9388,17.9682,17.9021,17.9535,92100.0
2011-08-22 12:40:00,24.44,24.52,24.4,24.51,77000.0,17.9535,18.0123,17.9241,18.005,77000.0
2011-08-22 12:50:00,24.51,24.66,24.47,24.65,89100.0,18.005,18.1151,17.9756,18.1078,89100.0
2011-08-22 13:00:00,24.64,24.71,24.59,24.67,90900.0,18.1004,18.1519,18.0637,18.1225,90900.0
2011-08-22 13:10:00,24.68,24.68,24.58,24.63,130200.0,18.1298,18.1298,18.0564,18.0931,130200.0
2011-08-22 13:20:00,24.62,24.69,24.59,24.6,97700.0,18.0858,18.1372,18.0637,18.0711,97700.0
2011-08-22 13:30:00,24.59,24.63,24.53,24.59,174700.0,18.0637,18.0931,18.0196,18.0637,174700.0
2011-08-22 13:40:00,24.6,24.61,24.53,24.56,89300.0,18.0711,18.0784,18.0196,18.0417,89300.0
2011-08-22 13:50:00,24.56,24.61,24.53,24.61,88500.0,18.0417,18.0784,18.0196,18.0784,88500.0
2011-08-22 14:00:00,24.6,24.64,24.56,24.59,110700.0,18.0711,18.1004,18.0417,18.0637,110700.0
2011-08-22 14:10:00,24.6,24.65,24.55,24.57,132600.0,18.0711,18.1078,18.0343,18.049,132600.0
2011-08-22 14:20:00,24.58,24.62,24.55,24.57,95400.0,18.0564,18.0858,18.0343,18.049,95400.0
2011-08-22 14:30:00,24.57,24.59,24.53,24.55,98000.0,18.049,18.0637,18.0196,18.0343,98000.0
2011-08-22 14:40:00,24.55,24.59,24.54,24.55,97600.0,18.0343,18.0637,18.027,18.0343,97600.0
2011-08-22 14:50:00,24.55,24.56,24.49,24.49,91800.0,18.0343,18.0417,17.9903,17.9903,91800.0
2011-08-22 15:00:00,24.48,24.54,24.46,24.49,109100.0,17.9829,18.027,17.9682,17.9903,109100.0
2011-08-22 15:10:00,24.49,24.56,24.46,24.52,95900.0,17.9903,18.0417,17.9682,18.0123,95900.0
2011-08-22 15:20:00,24.53,24.57,24.48,24.49,179000.0,18.0196,18.049,17.9829,17.9903,179000.0
2011-08-22 15:30:00,24.48,24.56,24.47,24.54,226400.0,17.9829,18.0417,17.9756,18.027,226400.0
2011-08-22 15:40:00,24.54,24.62,24.49,24.49,278700.0,18.027,18.0858,17.9903,17.9903,278700.0
2011-08-22 15:50:00,24.49,24.51,24.39,24.45,753600.0,17.9903,18.005,17.9168,17.9609,753600.0
2011-08-23 09:30:00,24.49,24.6,24.42,24.44,117500.0,17.9903,18.0711,17.9388,17.9535,117500.0
2011-08-23 09:40:00,24.44,24.73,24.43,24.59,155000.0,17.9535,18.1666,17.9462,18.0637,155000.0
2011-08-23 09:50:00,24.6,24.6,24.44,24.44,137500.0,18.0711,18.0711,17.9535,17.9535,137500.0
2011-08-23 10:00:00,24.43,24.62,24.41,24.57,339500.0,17.9462,18.0858,17.9315,18.049,339500.0
2011-08-23 10:10:00,24.58,24.66,24.51,24.55,243100.0,18.0564,18.1151,18.005,18.0343,243100.0
2011-08-23 10:20:00,24.54,24.67,24.49,24.65,335500.0,18.027,18.1225,17.9903,18.1078,335500.0
2011-08-23 10:30:00,24.64,24.67,24.6,24.67,107800.0,18.1004,18.1225,18.0711,18.1225,107800.0
2011-08-23 10:40:00,24.68,24.7,24.62,24.64,255000.0,18.1298,18.1445,18.0858,18.1004,255000.0
2011-08-23 10:50:00,24.64,24.64,24.53,24.53,186500.0,18.1004,18.1004,18.0196,18.0196,186500.0
2011-08-23 11:00:00,24.53,24.6,24.51,24.55,167900.0,18.0196,18.0711,18.005,18.0343,167900.0
2011-08-23 11:10:00,24.55,24.62,24.52,24.6,131600.0,18.0343,18.0858,18.0123,18.0711,131600.0
2011-08-23 11:20:00,24.59,24.62,24.53,24.61,102800.0,18.0637,18.0858,18.0196,18.0784,102800.0
2011-08-23 11:30:00,24.61,24.67,24.59,24.67,135500.0,18.0784,18.1225,18.0637,18.1225,135500.0
2011-08-23 11:40:00,24.66,24.74,24.64,24.68,114100.0,18.1151,18.1739,18.1004,18.1298,114100.0
2011-08-23 11:50:00,24.68,24.74,24.66,24.7,198300.0,18.1298,18.1739,18.1151,18.1445,198300.0
2011-08-23 12:00:00,24.7,24.7,24.64,24.7,140900.0,18.1445,18.1445,18.1004,18.1445,140900.0
2011-08-23 12:10:00,24.7,24.73,24.7,24.71,130500.0,18.1445,18.1666,18.1445,18.1519,130500.0
2011-08-23 12:20:00,24.72,24.82,24.72,24.82,91900.0,18.1592,18.2327,18.1592,18.2327,91900.0
2011-08-23 12:30:00,24.81,24.88,24.81,24.86,81300.0,18.2253,18.2768,18.2253,18.2621,81300.0
2011-08-23 12:40:00,24.86,24.92,24.85,24.86,123400.0,18.2621,18.3061,18.2547,18.2621,123400.0
2011-08-23 12:50:00,24.87,24.98,24.87,24.91,62700.0,18.2694,18.3502,18.2694,18.2988,62700.0
2011-08-23 13:00:00,24.92,24.96,24.9,24.91,80600.0,18.3061,18.3355,18.2914,18.2988,80600.0
2011-08-23 13:10:00,24.9,24.91,24.83,24.83,100800.0,18.2914,18.2988,18.24,18.24,100800.0
2011-08-23 13:20:00,24.83,24.86,24.8,24.81,83000.0,18.24,18.2621,18.218,18.2253,83000.0
2011-08-23 13:30:00,24.81,24.83,24.79,24.81,69100.0,18.2253,18.24,18.2106,18.2253,69100.0
2011-08-23 13:40:00,24.81,24.84,24.79,24.83,70200.0,18.2253,18.2474,18.2106,18.24,70200.0
2011-08-23 13:50:00,24.82,24.83,24.63,24.72,317500.0,18.2327,18.24,18.0931,18.1592,317500.0
2011-08-23 14:00:00,24.72,24.73,24.58,24.68,157400.0,18.1592,18.1666,18.0564,18.1298,157400.0
2011-08-23 14:10:00,24.68,24.7,24.54,24.64,121100.0,18.1298,18.1445,18.027,18.1004,121100.0
2011-08-23 14:20:00,24.64,24.71,24.57,24.71,135900.0,18.1004,18.1519,18.049,18.1519,135900.0
2011-08-23 14:30:00,24.7,24.74,24.66,24.7,208300.0,18.1445,18.1739,18.1151,18.1445,208300.0
2011-08-23 14:40:00,24.7,24.75,24.64,24.75,61100.0,18.1445,18.1813,18.1004,18.1813,61100.0
2011-08-23 14:50:00,24.75,24.78,24.72,24.76,68700.0,18.1813,18.2033,18.1592,18.1886,68700.0
2011-08-23 15:00:00,24.76,24.97,24.76,24.97,157300.0,18.1886,18.3429,18.1886,18.3429,157300.0
2011-08-23 15:10:00,24.97,25.0,24.87,24.87,138200.0,18.3429,18.3649,18.2694,18.2694,138200.0
2011-08-23 15:20:00,24.89,24.89,24.79,24.8,134800.0,18.2841,18.2841,18.2106,18.218,134800.0
2011-08-23 15:30:00,24.81,24.81,24.74,24.8,150500.0,18.2253,18.2253,18.1739,18.218,150500.0
2011-08-23 15:40:00,24.79,24.83,24.75,24.81,262400.0,18.2106,18.24,18.1813,18.2253,262400.0
2011-08-23 15:50:00,24.81,24.95,24.78,24.95,549400.0,18.2253,18.3282,18.2033,18.3282,549400.0
2011-08-24 09:30:00,24.85,25.2,24.76,24.99,164700.0,18.2547,18.5118,18.1886,18.3576,164700.0
2011-08-24 09:40:00,24.99,25.21,24.91,25.15,192500.0,18.3576,18.5192,18.2988,18.4751,192500.0
2011-08-24 09:50:00,25.14,25.21,25.06,25.1,174100.0,18.4677,18.5192,18.409,18.4384,174100.0
2011-08-24 10:00:00,25.1,25.31,25.08,25.18,247200.0,18.4384,18.5926,18.4237,18.4971,247200.0
2011-08-24 10:10:00,25.18,25.22,25.08,25.12,186700.0,18.4971,18.5265,18.4237,18.4531,186700.0
2011-08-24 10:20:00,25.13,25.13,24.89,24.9,205300.0,18.4604,18.4604,18.2841,18.2914,205300.0
2011-08-24 10:30:00,24.91,25.0,24.86,24.97,141900.0,18.2988,18.3649,18.2621,18.3429,141900.0
2011-08-24 10:40:00,24.97,25.0,24.85,24.86,122300.0,18.3429,18.3649,18.2547,18.2621,122300.0
2011-08-24 10:50:00,24.87,24.92,24.81,24.82,84900.0,18.2694,18.3061,18.2253,18.2327,84900.0
2011-08-24 11:00:00,24.82,24.92,24.8,24.89,87000.0,18.2327,18.3061,18.218,18.2841,87000.0
2011-08-24 11:10:00,24.89,24.94,24.87,24.9,63300.0,18.2841,18.3208,18.2694,18.2914,63300.0
2011-08-24 11:20:00,24.9,24.96,24.88,24.9,92700.0,18.2914,18.3355,18.2768,18.2914,92700.0
2011-08-24 11:30:00,24.9,24.95,24.87,24.93,76600.0,18.2914,18.3282,18.2694,18.3135,76600.0
2011-08-24 11:40:00,24.93,24.93,24.8,24.83,77900.0,18.3135,18.3135,18.218,18.24,77900.0
2011-08-24 11:50:00,24.84,24.87,24.72,24.72,80300.0,18.2474,18.2694,18.1592,18.1592,80300.0
2011-08-24 12:00:00,24.72,24.72,24.65,24.69,75500.0,18.1592,18.1592,18.1078,18.1372,75500.0
2011-08-24 12:10:00,24.69,24.75,24.66,24.72,83800.0,18.1372,18.1813,18.1151,18.1592,83800.0
2011-08-24 12:20:00,24.71,24.77,24.71,24.73,43300.0,18.1519,18.1959,18.1519,18.1666,43300.0
2011-08-24 12:30:00,24.74,24.76,24.7,24.71,77900.0,18.1739,18.1886,18.1445,18.1519,77900.0
2011-08-24 12:40:00,24.71,24.75,24.69,24.71,38600.0,18.1519,18.1813,18.1372,18.1519,38600.0
2011-08-24 12:50:00,24.71,24.82,24.71,24.8,60700.0,18.1519,18.2327,18.1519,18.218,60700.0
2011-08-24 13:00:00,24.79,24.86,24.78,24.81,49300.0,18.2106,18.2621,18.2033,18.2253,49300.0
2011-08-24 13:10:00,24.8,24.92,24.79,24.9,65100.0,18.218,18.3061,18.2106,18.2914,65100.0
2011-08-24 13:20:00,24.9,24.98,24.89,24.95,82700.0,18.2914,18.3502,18.2841,18.3282,82700.0
2011-08-24 13:30:00,24.96,24.97,24.91,24.92,55500.0,18.3355,18.3429,18.2988,18.3061,55500.0
2011-08-24 13:40:00,24.92,24.92,24.85,24.9,54200.0,18.3061,18.3061,18.2547,18.2914,54200.0
2011-08-24 13:50:00,24.91,24.96,24.86,24.96,74600.0,18.2988,18.3355,18.2621,18.3355,74600.0
2011-08-24 14:00:00,24.96,24.97,24.9,24.93,86700.0,18.3355,18.3429,18.2914,18.3135,86700.0
2011-08-24 14:10:00,24.93,24.97,24.88,24.89,80300.0,18.3135,18.3429,18.2768,18.2841,80300.0
2011-08-24 14:20:00,24.89,24.92,24.83,24.88,87900.0,18.2841,18.3061,18.24,18.2768,87900.0
2011-08-24 14:30:00,24.87,24.94,24.86,24.93,72800.0,18.2694,18.3208,18.2621,18.3135,72800.0
2011-08-24 14:40:00,24.93,24.96,24.92,24.92,67000.0,18.3135,18.3355,18.3061,18.3061,67000.0
2011-08-24 14:50:00,24.92,25.0,24.91,24.99,121600.0,18.3061,18.3649,18.2988,18.3576,121600.0
2011-08-24 15:00:00,24.99,25.0,24.94,24.94,136500.0,18.3576,18.3649,18.3208,18.3208,136500.0
2011-08-24 15:10:00,24.95,25.09,24.94,25.08,197600.0,18.3282,18.431,18.3208,18.4237,197600.0
2011-08-24 15:20:00,25.08,25.14,25.06,25.09,72000.0,18.4237,18.4677,18.409,18.431,72000.0
2011-08-24 15:30:00,25.1,25.16,25.09,25.12,259300.0,18.4384,18.4824,18.431,18.4531,259300.0
2011-08-24 15:40:00,25.12,25.23,25.12,25.19,239500.0,18.4531,18.5339,18.4531,18.5045,239500.0
2011-08-24 15:50:00,25.19,25.22,25.16,25.2,399600.0,18.5045,18.5265,18.4824,18.5118,399600.0
2011-08-25 09:30:00,25.33,25.67,25.18,25.19,346700.0,18.6073,18.8571,18.4971,18.5045,346700.0
2011-08-25 09:40:00,25.19,25.2,24.99,25.1,237300.0,18.5045,18.5118,18.3576,18.4384,237300.0
2011-08-25 09:50:00,25.1,25.11,24.91,25.02,163100.0,18.4384,18.4457,18.2988,18.3796,163100.0
2011-08-25 10:00:00,25.02,25.02,24.79,24.9,193300.0,18.3796,18.3796,18.2106,18.2914,193300.0
2011-08-25 10:10:00,24.9,24.9,24.73,24.75,189300.0,18.2914,18.2914,18.1666,18.1813,189300.0
2011-08-25 10:20:00,24.74,24.79,24.65,24.69,199700.0,18.1739,18.2106,18.1078,18.1372,199700.0
2011-08-25 10:30:00,24.68,24.76,24.6,24.65,161900.0,18.1298,18.1886,18.0711,18.1078,161900.0
2011-08-25 10:40:00,24.65,24.67,24.54,24.57,228900.0,18.1078,18.1225,18.027,18.049,228900.0
2011-08-25 10:50:00,24.57,24.68,24.53,24.67,137500.0,18.049,18.1298,18.0196,18.1225,137500.0
2011-08-25 11:00:00,24.66,24.71,24.54,24.55,135800.0,18.1151,18.1519,18.027,18.0343,135800.0
2011-08-25 11:10:00,24.54,24.69,24.53,24.65,154300.0,18.027,18.1372,18.0196,18.1078,154300.0
2011-08-25 11:20:00,24.64,24.69,24.57,24.57,105400.0,18.1004,18.1372,18.049,18.049,105400.0
2011-08-25 11:30:00,24.57,24.61,24.46,24.48,306600.0,18.049,18.0784,17.9682,17.9829,306600.0
2011-08-25 11:40:00,24.48,24.5,24.43,24.48,86000.0,17.9829,17.9976,17.9462,17.9829,86000.0
2011-08-25 11:50:00,24.48,24.53,24.46,24.5,55500.0,17.9829,18.0196,17.9682,17.9976,55500.0
2011-08-25 12:00:00,24.5,24.52,24.42,24.42,90400.0,17.9976,18.0123,17.9388,17.9388,90400.0
2011-08-25 12:10:00,24.43,24.45,24.38,24.38,84700.0,17.9462,17.9609,17.9095,17.9095,84700.0
2011-08-25 12:20:00,24.38,24.4,24.32,24.38,72600.0,17.9095,17.9241,17.8654,17.9095,72600.0
2011-08-25 12:30:00,24.37,24.38,24.25,24.29,172500.0,17.9021,17.9095,17.814,17.8433,172500.0
2011-08-25 12:40:00,24.3,24.31,24.22,24.26,79100.0,17.8507,17.858,17.7919,17.8213,79100.0
2011-08-25 12:50:00,24.26,24.3,24.19,24.3,143600.0,17.8213,17.8507,17.7699,17.8507,143600.0
2011-08-25 13:00:00,24.31,24.36,24.26,24.27,77400.0,17.858,17.8948,17.8213,17.8286,77400.0
2011-08-25 13:10:00,24.27,24.32,24.25,24.31,115000.0,17.8286,17.8654,17.814,17.858,115000.0
2011-08-25 13:20:00,24.31,24.42,24.31,24.4,111300.0,17.858,17.9388,17.858,17.9241,111300.0
2011-08-25 13:30:00,24.41,24.44,24.38,24.44,128000.0,17.9315,17.9535,17.9095,17.9535,128000.0
2011-08-25 13:40:00,24.44,24.45,24.34,24.36,120300.0,17.9535,17.9609,17.8801,17.8948,120300.0
2011-08-25 13:50:00,24.36,24.44,24.34,24.43,95000.0,17.8948,17.9535,17.8801,17.9462,95000.0
2011-08-25 14:00:00,24.43,24.45,24.36,24.37,152100.0,17.9462,17.9609,17.8948,17.9021,152100.0
2011-08-25 14:10:00,24.37,24.48,24.37,24.48,124300.0,17.9021,17.9829,17.9021,17.9829,124300.0
2011-08-25 14:20:00,24.48,24.49,24.4,24.45,104500.0,17.9829,17.9903,17.9241,17.9609,104500.0
2011-08-25 14:30:00,24.45,24.52,24.44,24.5,106000.0,17.9609,18.0123,17.9535,17.9976,106000.0
2011-08-25 14:40:00,24.5,24.53,24.46,24.47,91600.0,17.9976,18.0196,17.9682,17.9756,91600.0
2011-08-25 14:50:00,24.46,24.48,24.37,24.37,192500.0,17.9682,17.9829,17.9021,17.9021,192500.0
2011-08-25 15:00:00,24.37,24.45,24.31,24.43,187700.0,17.9021,17.9609,17.858,17.9462,187700.0
2011-08-25 15:10:00,24.42,24.57,24.42,24.57,186700.0,17.9388,18.049,17.9388,18.049,186700.0
2011-08-25 15:20:00,24.57,24.6,24.51,24.54,132400.0,18.049,18.0711,18.005,18.027,132400.0
2011-08-25 15:30:00,24.54,24.56,24.41,24.42,219600.0,18.027,18.0417,17.9315,17.9388,219600.0
2011-08-25 15:40:00,24.42,24.43,24.32,24.41,447200.0,17.9388,17.9462,17.8654,17.9315,447200.0
2011-08-25 15:50:00,24.42,24.47,24.36,24.44,853200.0,17.9388,17.9756,17.8948,17.9535,853200.0
2011-08-26 09:30:00,24.08,24.28,23.92,24.01,432400.0,17.6891,17.836,17.5715,17.6377,432400.0
2011-08-26 09:40:00,23.99,24.06,23.76,23.9,237700.0,17.623,17.6744,17.454,17.5568,237700.0
2011-08-26 09:50:00,23.9,24.03,23.8,24.03,206300.0,17.5568,17.6523,17.4834,17.6523,206300.0
2011-08-26 10:00:00,24.03,24.05,23.62,23.75,365800.0,17.6523,17.667,17.3512,17.4467,365800.0
2011-08-26 10:10:00,23.74,23.96,23.7,23.93,305900.0,17.4393,17.6009,17.4099,17.5789,305900.0
2011-08-26 10:20:00,23.93,24.19,23.91,24.08,202200.0,17.5789,17.7699,17.5642,17.6891,202200.0
2011-08-26 10:30:00,24.08,24.18,23.95,24.12,142700.0,17.6891,17.7625,17.5936,17.7185,142700.0
2011-08-26 10:40:00,24.13,24.49,24.1,24.43,259900.0,17.7258,17.9903,17.7038,17.9462,259900.0
2011-08-26 10:50:00,24.43,24.45,24.29,24.34,255500.0,17.9462,17.9609,17.8433,17.8801,255500.0
2011-08-26 11:00:00,24.34,24.47,24.3,24.42,270100.0,17.8801,17.9756,17.8507,17.9388,270100.0
2011-08-26 11:10:00,24.43,24.69,24.43,24.62,448500.0,17.9462,18.1372,17.9462,18.0858,448500.0
2011-08-26 11:20:00,24.63,24.66,24.53,24.55,165200.0,18.0931,18.1151,18.0196,18.0343,165200.0
2011-08-26 11:30:00,24.55,24.65,24.52,24.57,106700.0,18.0343,18.1078,18.0123,18.049,106700.0
2011-08-26 11:40:00,24.57,24.59,24.52,24.57,122800.0,18.049,18.0637,18.0123,18.049,122800.0
2011-08-26 11:50:00,24.56,24.67,24.54,24.61,66300.0,18.0417,18.1225,18.027,18.0784,66300.0
2011-08-26 12:00:00,24.62,24.8,24.62,24.77,186400.0,18.0858,18.218,18.0858,18.1959,186400.0
2011-08-26 12:10:00,24.77,24.82,24.62,24.62,93200.0,18.1959,18.2327,18.0858,18.0858,93200.0
2011-08-26 12:20:00,24.63,24.68,24.6,24.63,227000.0,18.0931,18.1298,18.0711,18.0931,227000.0
2011-08-26 12:30:00,24.63,24.67,24.53,24.59,106500.0,18.0931,18.1225,18.0196,18.0637,106500.0
2011-08-26 12:40:00,24.59,24.65,24.51,24.52,115700.0,18.0637,18.1078,18.005,18.0123,115700.0
2011-08-26 12:50:00,24.51,24.62,24.49,24.61,110500.0,18.005,18.0858,17.9903,18.0784,110500.0
2011-08-26 13:00:00,24.62,24.66,24.56,24.62,92800.0,18.0858,18.1151,18.0417,18.0858,92800.0
2011-08-26 13:10:00,24.62,24.69,24.6,24.67,60100.0,18.0858,18.1372,18.0711,18.1225,60100.0
2011-08-26 13:20:00,24.67,24.74,24.65,24.74,45200.0,18.1225,18.1739,18.1078,18.1739,45200.0
2011-08-26 13:30:00,24.75,24.79,24.74,24.75,51900.0,18.1813,18.2106,18.1739,18.1813,51900.0
2011-08-26 13:40:00,24.75,24.83,24.72,24.75,134800.0,18.1813,18.24,18.1592,18.1813,134800.0
2011-08-26 13:50:00,24.75,24.75,24.66,24.71,103600.0,18.1813,18.1813,18.1151,18.1519,103600.0
2011-08-26 14:00:00,24.72,24.76,24.6,24.62,115600.0,18.1592,18.1886,18.0711,18.0858,115600.0
2011-08-26 14:10:00,24.62,24.63,24.57,24.61,140000.0,18.0858,18.0931,18.049,18.0784,140000.0
2011-08-26 14:20:00,24.62,24.65,24.51,24.52,85000.0,18.0858,18.1078,18.005,18.0123,85000.0
2011-08-26 14:30:00,24.53,24.55,24.42,24.46,179600.0,18.0196,18.0343,17.9388,17.9682,179600.0
2011-08-26 14:40:00,24.46,24.54,24.45,24.51,110000.0,17.9682,18.027,17.9609,18.005,110000.0
2011-08-26 14:50:00,24.51,24.56,24.5,24.5,120400.0,18.005,18.0417,17.9976,17.9976,120400.0
2011-08-26 15:00:00,24.51,24.52,24.33,24.35,261400.0,18.005,18.0123,17.8727,17.8874,261400.0
2011-08-26 15:10:00,24.35,24.38,24.31,24.35,106600.0,17.8874,17.9095,17.858,17.8874,106600.0
2011-08-26 15:20:00,24.35,24.37,24.3,24.35,151700.0,17.8874,17.9021,17.8507,17.8874,151700.0
2011-08-26 15:30:00,24.36,24.4,24.33,24.38,195500.0,17.8948,17.9241,17.8727,17.9095,195500.0
2011-08-26 15:40:00,24.37,24.43,24.37,24.38,251100.0,17.9021,17.9462,17.9021,17.9095,251100.0
2011-08-26 15:50:00,24.38,24.46,24.37,24.45,504600.0,17.9095,17.9682,17.9021,17.9609,504600.0
2011-08-29 09:30:00,25.09,25.39,24.98,25.35,388900.0,18.5782,18.8003,18.4967,18.7707,388900.0
2011-08-29 09:40:00,25.36,25.55,25.33,25.54,299700.0,18.7781,18.9188,18.7559,18.9114,299700.0
2011-08-29 09:50:00,25.54,25.64,25.5,25.63,174500.0,18.9114,18.9854,18.8818,18.978,174500.0
2011-08-29 10:00:00,25.62,25.84,25.6,25.8,340700.0,18.9706,19.1335,18.9558,19.1039,340700.0
2011-08-29 10:10:00,25.81,26.06,25.79,26.06,296400.0,19.1113,19.2964,19.0965,19.2964,296400.0
2011-08-29 10:20:00,26.05,26.06,25.88,25.92,353500.0,19.289,19.2964,19.1631,19.1928,353500.0
2011-08-29 10:30:00,25.92,26.02,25.91,25.97,269600.0,19.1928,19.2668,19.1854,19.2298,269600.0
2011-08-29 10:40:00,25.98,26.06,25.95,26.02,125500.0,19.2372,19.2964,19.215,19.2668,125500.0
2011-08-29 10:50:00,26.03,26.1,25.99,26.03,140400.0,19.2742,19.3261,19.2446,19.2742,140400.0
2011-08-29 11:00:00,26.03,26.05,25.95,25.97,184700.0,19.2742,19.289,19.215,19.2298,184700.0
2011-08-29 11:10:00,25.98,26.03,25.96,26.0,221600.0,19.2372,19.2742,19.2224,19.252,221600.0
2011-08-29 11:20:00,26.0,26.01,25.93,25.94,288700.0,19.252,19.2594,19.2002,19.2076,288700.0
2011-08-29 11:30:00,25.93,25.97,25.88,25.93,169800.0,19.2002,19.2298,19.1631,19.2002,169800.0
2011-08-29 11:40:00,25.93,25.97,25.93,25.94,98700.0,19.2002,19.2298,19.2002,19.2076,98700.0
2011-08-29 11:50:00,25.94,25.97,25.93,25.93,97200.0,19.2076,19.2298,19.2002,19.2002,97200.0
2011-08-29 12:00:00,25.93,25.95,25.89,25.89,116300.0,19.2002,19.215,19.1706,19.1706,116300.0
2011-08-29 12:10:00,25.89,25.94,25.89,25.94,74700.0,19.1706,19.2076,19.1706,19.2076,74700.0
2011-08-29 12:20:00,25.93,25.94,25.89,25.92,92100.0,19.2002,19.2076,19.1706,19.1928,92100.0
2011-08-29 12:30:00,25.92,25.94,25.9,25.94,46800.0,19.1928,19.2076,19.178,19.2076,46800.0
2011-08-29 12:40:00,25.94,26.04,25.93,25.99,116100.0,19.2076,19.2816,19.2002,19.2446,116100.0
2011-08-29 12:50:00,25.98,26.01,25.97,25.99,62500.0,19.2372,19.2594,19.2298,19.2446,62500.0
2011-08-29 13:00:00,25.99,26.0,25.98,26.0,55700.0,19.2446,19.252,19.2372,19.252,55700.0
2011-08-29 13:10:00,26.0,26.03,25.99,26.01,55900.0,19.252,19.2742,19.2446,19.2594,55900.0
2011-08-29 13:20:00,26.01,26.01,25.96,25.98,47400.0,19.2594,19.2594,19.2224,19.2372,47400.0
2011-08-29 13:30:00,25.98,25.99,25.95,25.95,47700.0,19.2372,19.2446,19.215,19.215,47700.0
2011-08-29 13:40:00,25.95,25.95,25.92,25.92,86000.0,19.215,19.215,19.1928,19.1928,86000.0
2011-08-29 13:50:00,25.93,25.96,25.92,25.95,46300.0,19.2002,19.2224,19.1928,19.215,46300.0
2011-08-29 14:00:00,25.95,26.03,25.95,26.02,182600.0,19.215,19.2742,19.215,19.2668,182600.0
2011-08-29 14:10:00,26.03,26.09,26.03,26.09,76400.0,19.2742,19.3186,19.2742,19.3186,76400.0
2011-08-29 14:20:00,26.09,26.16,26.08,26.16,100000.0,19.3186,19.3705,19.3112,19.3705,100000.0
2011-08-29 14:30:00,26.16,26.29,26.15,26.21,323800.0,19.3705,19.4667,19.3631,19.4075,323800.0
2011-08-29 14:40:00,26.22,26.32,26.19,26.32,283200.0,19.4149,19.489,19.3927,19.489,283200.0
2011-08-29 14:50:00,26.32,26.34,26.29,26.32,199300.0,19.489,19.5038,19.4667,19.489,199300.0
2011-08-29 15:00:00,26.31,26.35,26.3,26.32,195000.0,19.4815,19.5112,19.4741,19.489,195000.0
2011-08-29 15:10:00,26.31,26.39,26.31,26.32,228100.0,19.4815,19.5408,19.4815,19.489,228100.0
2011-08-29 15:20:00,26.32,26.37,26.31,26.33,160100.0,19.489,19.526,19.4815,19.4964,160100.0
2011-08-29 15:30:00,26.33,26.33,26.27,26.3,286800.0,19.4964,19.4964,19.4519,19.4741,286800.0
2011-08-29 15:40:00,26.3,26.34,26.26,26.27,448400.0,19.4741,19.5038,19.4445,19.4519,448400.0
2011-08-29 15:50:00,26.26,26.33,26.21,26.32,905100.0,19.4445,19.4964,19.4075,19.489,905100.0
2011-08-30 09:30:00,25.97,26.01,25.76,25.85,223600.0,19.2298,19.2594,19.0743,19.1409,223600.0
2011-08-30 09:40:00,25.84,25.86,25.7,25.7,116000.0,19.1335,19.1483,19.0299,19.0299,116000.0
2011-08-30 09:50:00,25.7,25.72,25.64,25.66,157200.0,19.0299,19.0447,18.9854,19.0002,157200.0
2011-08-30 10:00:00,25.66,25.67,25.46,25.61,166700.0,19.0002,19.0077,18.8522,18.9632,166700.0
2011-08-30 10:10:00,25.61,25.78,25.61,25.7,252000.0,18.9632,19.0891,18.9632,19.0299,252000.0
2011-08-30 10:20:00,25.71,25.84,25.68,25.81,121600.0,19.0373,19.1335,19.0151,19.1113,121600.0
2011-08-30 10:30:00,25.8,25.9,25.77,25.88,84400.0,19.1039,19.178,19.0817,19.1631,84400.0
2011-08-30 10:40:00,25.88,25.9,25.77,25.79,99400.0,19.1631,19.178,19.0817,19.0965,99400.0
2011-08-30 10:50:00,25.78,25.8,25.72,25.72,67000.0,19.0891,19.1039,19.0447,19.0447,67000.0
2011-08-30 11:00:00,25.72,25.84,25.71,25.83,96300.0,19.0447,19.1335,19.0373,19.1261,96300.0
2011-08-30 11:10:00,25.82,25.94,25.81,25.84,97700.0,19.1187,19.2076,19.1113,19.1335,97700.0
2011-08-30 11:20:00,25.85,26.07,25.84,25.98,157600.0,19.1409,19.3038,19.1335,19.2372,157600.0
2011-08-30 11:30:00,25.97,26.15,25.95,26.11,131800.0,19.2298,19.3631,19.215,19.3335,131800.0
2011-08-30 11:40:00,26.1,26.19,26.1,26.13,86700.0,19.3261,19.3927,19.3261,19.3483,86700.0
2011-08-30 11:50:00,26.13,26.17,26.11,26.12,66200.0,19.3483,19.3779,19.3335,19.3409,66200.0
2011-08-30 12:00:00,26.12,26.13,26.05,26.05,69600.0,19.3409,19.3483,19.289,19.289,69600.0
2011-08-30 12:10:00,26.05,26.15,26.05,26.15,84900.0,19.289,19.3631,19.289,19.3631,84900.0
2011-08-30 12:20:00,26.15,26.17,26.11,26.11,64400.0,19.3631,19.3779,19.3335,19.3335,64400.0
2011-08-30 12:30:00,26.11,26.12,26.08,26.09,49800.0,19.3335,19.3409,19.3112,19.3186,49800.0
2011-08-30 12:40:00,26.09,26.09,25.99,26.01,141900.0,19.3186,19.3186,19.2446,19.2594,141900.0
2011-08-30 12:50:00,26.01,26.02,25.94,25.98,72000.0,19.2594,19.2668,19.2076,19.2372,72000.0
2011-08-30 13:00:00,25.98,26.02,25.94,25.98,91800.0,19.2372,19.2668,19.2076,19.2372,91800.0
2011-08-30 13:10:00,25.98,26.02,25.96,26.01,51200.0,19.2372,19.2668,19.2224,19.2594,51200.0
2011-08-30 13:20:00,26.01,26.08,26.01,26.03,53400.0,19.2594,19.3112,19.2594,19.2742,53400.0
2011-08-30 13:30:00,26.02,26.03,25.98,25.99,95500.0,19.2668,19.2742,19.2372,19.2446,95500.0
2011-08-30 13:40:00,25.99,26.08,25.99,26.05,110800.0,19.2446,19.3112,19.2446,19.289,110800.0
2011-08-30 13:50:00,26.05,26.06,25.94,25.94,95300.0,19.289,19.2964,19.2076,19.2076,95300.0
2011-08-30 14:00:00,25.94,26.04,25.9,25.97,195600.0,19.2076,19.2816,19.178,19.2298,195600.0
2011-08-30 14:10:00,25.98,26.12,25.94,26.09,185900.0,19.2372,19.3409,19.2076,19.3186,185900.0
2011-08-30 14:20:00,26.09,26.13,26.08,26.11,149100.0,19.3186,19.3483,19.3112,19.3335,149100.0
2011-08-30 14:30:00,26.12,26.12,26.01,26.05,170100.0,19.3409,19.3409,19.2594,19.289,170100.0
2011-08-30 14:40:00,26.05,26.09,25.99,25.99,98800.0,19.289,19.3186,19.2446,19.2446,98800.0
2011-08-30 14:50:00,26.0,26.08,25.95,26.07,138700.0,19.252,19.3112,19.215,19.3038,138700.0
2011-08-30 15:00:00,26.06,26.06,26.01,26.04,158500.0,19.2964,19.2964,19.2594,19.2816,158500.0
2011-08-30 15:10:00,26.05,26.06,26.02,26.05,165100.0,19.289,19.2964,19.2668,19.289,165100.0
2011-08-30 15:20:00,26.04,26.08,26.01,26.08,141600.0,19.2816,19.3112,19.2594,19.3112,141600.0
2011-08-30 15:30:00,26.09,26.22,26.08,26.22,136800.0,19.3186,19.4149,19.3112,19.4149,136800.0
2011-08-30 15:40:00,26.21,26.25,26.17,26.21,207000.0,19.4075,19.4371,19.3779,19.4075,207000.0
2011-08-30 15:50:00,26.21,26.21,26.04,26.05,378100.0,19.4075,19.4075,19.2816,19.289,378100.0
2011-08-31 09:30:00,26.18,26.23,26.03,26.16,103800.0,19.3853,19.4223,19.2742,19.3705,103800.0
2011-08-31 09:40:00,26.16,26.31,26.15,26.31,149900.0,19.3705,19.4815,19.3631,19.4815,149900.0
2011-08-31 09:50:00,26.3,26.33,26.27,26.31,96000.0,19.4741,19.4964,19.4519,19.4815,96000.0
2011-08-31 10:00:00,26.31,26.38,26.25,26.28,128300.0,19.4815,19.5334,19.4371,19.4593,128300.0
2011-08-31 10:10:00,26.29,26.39,26.27,26.33,144700.0,19.4667,19.5408,19.4519,19.4964,144700.0
2011-08-31 10:20:00,26.34,26.35,26.26,26.31,80900.0,19.5038,19.5112,19.4445,19.4815,80900.0
2011-08-31 10:30:00,26.31,26.38,26.29,26.36,62900.0,19.4815,19.5334,19.4667,19.5186,62900.0
2011-08-31 10:40:00,26.37,26.41,26.33,26.34,66600.0,19.526,19.5556,19.4964,19.5038,66600.0
2011-08-31 10:50:00,26.35,26.37,26.25,26.28,74400.0,19.5112,19.526,19.4371,19.4593,74400.0
2011-08-31 11:00:00,26.28,26.3,26.19,26.23,105500.0,19.4593,19.4741,19.3927,19.4223,105500.0
2011-08-31 11:10:00,26.23,26.28,26.2,26.2,109000.0,19.4223,19.4593,19.4001,19.4001,109000.0
2011-08-31 11:20:00,26.2,26.2,26.1,26.15,102900.0,19.4001,19.4001,19.3261,19.3631,102900.0
2011-08-31 11:30:00,26.15,26.24,26.11,26.23,114500.0,19.3631,19.4297,19.3335,19.4223,114500.0
2011-08-31 11:40:00,26.25,26.31,26.18,26.19,76000.0,19.4371,19.4815,19.3853,19.3927,76000.0
2011-08-31 11:50:00,26.19,26.21,26.15,26.18,107900.0,19.3927,19.4075,19.3631,19.3853,107900.0
2011-08-31 12:00:00,26.18,26.21,26.15,26.19,109500.0,19.3853,19.4075,19.3631,19.3927,109500.0
2011-08-31 12:10:00,26.19,26.26,26.18,26.26,107700.0,19.3927,19.4445,19.3853,19.4445,107700.0
2011-08-31 12:20:00,26.26,26.3,26.25,26.26,50800.0,19.4445,19.4741,19.4371,19.4445,50800.0
2011-08-31 12:30:00,26.26,26.34,26.26,26.33,56100.0,19.4445,19.5038,19.4445,19.4964,56100.0
2011-08-31 12:40:00,26.33,26.37,26.31,26.35,63800.0,19.4964,19.526,19.4815,19.5112,63800.0
2011-08-31 12:50:00,26.35,26.4,26.34,26.39,89600.0,19.5112,19.5482,19.5038,19.5408,89600.0
2011-08-31 13:00:00,26.41,26.42,26.34,26.35,55500.0,19.5556,19.563,19.5038,19.5112,55500.0
2011-08-31 13:10:00,26.35,26.39,26.35,26.37,42900.0,19.5112,19.5408,19.5112,19.526,42900.0
2011-08-31 13:20:00,26.36,26.39,26.33,26.39,48700.0,19.5186,19.5408,19.4964,19.5408,48700.0
2011-08-31 13:30:00,26.39,26.43,26.37,26.4,52400.0,19.5408,19.5704,19.526,19.5482,52400.0
2011-08-31 13:40:00,26.41,26.41,26.35,26.35,51300.0,19.5556,19.5556,19.5112,19.5112,51300.0
2011-08-31 13:50:00,26.35,26.36,26.28,26.29,79500.0,19.5112,19.5186,19.4593,19.4667,79500.0
2011-08-31 14:00:00,26.3,26.33,26.26,26.28,103100.0,19.4741,19.4964,19.4445,19.4593,103100.0
2011-08-31 14:10:00,26.27,26.3,26.24,26.24,64100.0,19.4519,19.4741,19.4297,19.4297,64100.0
2011-08-31 14:20:00,26.25,26.29,26.24,26.25,71400.0,19.4371,19.4667,19.4297,19.4371,71400.0
2011-08-31 14:30:00,26.25,26.26,26.13,26.18,103300.0,19.4371,19.4445,19.3483,19.3853,103300.0
2011-08-31 14:40:00,26.18,26.19,26.14,26.19,144100.0,19.3853,19.3927,19.3557,19.3927,144100.0
2011-08-31 14:50:00,26.18,26.24,26.13,26.23,278100.0,19.3853,19.4297,19.3483,19.4223,278100.0
2011-08-31 15:00:00,26.24,26.29,26.22,26.24,139300.0,19.4297,19.4667,19.4149,19.4297,139300.0
2011-08-31 15:10:00,26.24,26.24,26.02,26.07,145100.0,19.4297,19.4297,19.2668,19.3038,145100.0
2011-08-31 15:20:00,26.07,26.17,26.07,26.17,119900.0,19.3038,19.3779,19.3038,19.3779,119900.0
2011-08-31 15:30:00,26.17,26.21,26.14,26.19,184600.0,19.3779,19.4075,19.3557,19.3927,184600.0
2011-08-31 15:40:00,26.19,26.36,26.18,26.34,237200.0,19.3927,19.5186,19.3853,19.5038,237200.0
2011-08-31 15:50:00,26.34,26.36,26.17,26.24,466600.0,19.5038,19.5186,19.3779,19.4297,466600.0
2011-09-01 09:30:00,26.17,26.31,26.1,26.11,98000.0,19.3779,19.4815,19.3261,19.3335,98000.0
2011-09-01 09:40:00,26.11,26.12,25.98,25.98,113300.0,19.3335,19.3409,19.2372,19.2372,113300.0
2011-09-01 09:50:00,25.98,26.0,25.94,25.98,132100.0,19.2372,19.252,19.2076,19.2372,132100.0
2011-09-01 10:00:00,25.97,26.41,25.94,26.31,334500.0,19.2298,19.5556,19.2076,19.4815,334500.0
2011-09-01 10:10:00,26.31,26.32,26.18,26.27,152200.0,19.4815,19.489,19.3853,19.4519,152200.0
2011-09-01 10:20:00,26.28,26.42,26.28,26.35,78100.0,19.4593,19.563,19.4593,19.5112,78100.0
2011-09-01 10:30:00,26.35,26.35,26.22,26.3,85800.0,19.5112,19.5112,19.4149,19.4741,85800.0
2011-09-01 10:40:00,26.29,26.36,26.24,26.25,124400.0,19.4667,19.5186,19.4297,19.4371,124400.0
2011-09-01 10:50:00,26.24,26.3,26.2,26.2,88500.0,19.4297,19.4741,19.4001,19.4001,88500.0
2011-09-01 11:00:00,26.2,26.23,26.1,26.1,110700.0,19.4001,19.4223,19.3261,19.3261,110700.0
2011-09-01 11:10:00,26.1,26.14,26.07,26.1,72700.0,19.3261,19.3557,19.3038,19.3261,72700.0
2011-09-01 11:20:00,26.11,26.2,26.07,26.19,50400.0,19.3335,19.4001,19.3038,19.3927,50400.0
2011-09-01 11:30:00,26.19,26.26,26.18,26.26,48800.0,19.3927,19.4445,19.3853,19.4445,48800.0
2011-09-01 11:40:00,26.26,26.26,26.17,26.19,51300.0,19.4445,19.4445,19.3779,19.3927,51300.0
2011-09-01 11:50:00,26.19,26.26,26.16,26.25,46300.0,19.3927,19.4445,19.3705,19.4371,46300.0
2011-09-01 12:00:00,26.25,26.26,26.2,26.26,39600.0,19.4371,19.4445,19.4001,19.4445,39600.0
2011-09-01 12:10:00,26.25,26.26,26.19,26.22,33000.0,19.4371,19.4445,19.3927,19.4149,33000.0
2011-09-01 12:20:00,26.22,26.31,26.22,26.31,38200.0,19.4149,19.4815,19.4149,19.4815,38200.0
2011-09-01 12:30:00,26.31,26.33,26.28,26.29,29300.0,19.4815,19.4964,19.4593,19.4667,29300.0
2011-09-01 12:40:00,26.3,26.31,26.27,26.27,30600.0,19.4741,19.4815,19.4519,19.4519,30600.0
2011-09-01 12:50:00,26.28,26.3,26.25,26.26,46800.0,19.4593,19.4741,19.4371,19.4445,46800.0
2011-09-01 13:00:00,26.25,26.26,26.2,26.22,45900.0,19.4371,19.4445,19.4001,19.4149,45900.0
2011-09-01 13:10:00,26.22,26.23,26.19,26.22,56600.0,19.4149,19.4223,19.3927,19.4149,56600.0
2011-09-01 13:20:00,26.23,26.28,26.19,26.27,59100.0,19.4223,19.4593,19.3927,19.4519,59100.0
2011-09-01 13:30:00,26.27,26.28,26.17,26.19,77100.0,19.4519,19.4593,19.3779,19.3927,77100.0
2011-09-01 13:40:00,26.19,26.19,26.1,26.14,74800.0,19.3927,19.3927,19.3261,19.3557,74800.0
2011-09-01 13:50:00,26.14,26.14,26.07,26.09,73600.0,19.3557,19.3557,19.3038,19.3186,73600.0
2011-09-01 14:00:00,26.08,26.09,26.0,26.03,91000.0,19.3112,19.3186,19.252,19.2742,91000.0
2011-09-01 14:10:00,26.03,26.06,25.98,26.0,65100.0,19.2742,19.2964,19.2372,19.252,65100.0
2011-09-01 14:20:00,26.01,26.01,25.93,25.95,141500.0,19.2594,19.2594,19.2002,19.215,141500.0
2011-09-01 14:30:00,25.96,26.03,25.96,26.0,87300.0,19.2224,19.2742,19.2224,19.252,87300.0
2011-09-01 14:40:00,25.99,26.03,25.98,26.02,76900.0,19.2446,19.2742,19.2372,19.2668,76900.0
2011-09-01 14:50:00,26.02,26.03,25.97,25.99,76500.0,19.2668,19.2742,19.2298,19.2446,76500.0
2011-09-01 15:00:00,25.98,25.99,25.94,25.96,110200.0,19.2372,19.2446,19.2076,19.2224,110200.0
2011-09-01 15:10:00,25.96,26.03,25.95,26.0,146600.0,19.2224,19.2742,19.215,19.252,146600.0
2011-09-01 15:20:00,26.0,26.05,25.95,26.01,120900.0,19.252,19.289,19.215,19.2594,120900.0
2011-09-01 15:30:00,26.01,26.02,25.95,25.97,194200.0,19.2594,19.2668,19.215,19.2298,194200.0
2011-09-01 15:40:00,25.97,26.05,25.95,26.03,268800.0,19.2298,19.289,19.215,19.2742,268800.0
2011-09-01 15:50:00,26.03,26.04,25.89,25.93,490400.0,19.2742,19.2816,19.1706,19.2002,490400.0
2011-09-02 09:30:00,25.52,25.59,25.39,25.4,106400.0,18.8966,18.9484,18.8003,18.8077,106400.0
2011-09-02 09:40:00,25.4,25.45,25.38,25.44,112000.0,18.8077,18.8448,18.7929,18.8373,112000.0
2011-09-02 09:50:00,25.44,25.46,25.38,25.43,88200.0,18.8373,18.8522,18.7929,18.8299,88200.0
2011-09-02 10:00:00,25.43,25.49,25.38,25.46,109800.0,18.8299,18.8744,18.7929,18.8522,109800.0
2011-09-02 10:10:00,25.45,25.49,25.39,25.44,69700.0,18.8448,18.8744,18.8003,18.8373,69700.0
2011-09-02 10:20:00,25.44,25.44,25.38,25.39,64200.0,18.8373,18.8373,18.7929,18.8003,64200.0
2011-09-02 10:30:00,25.4,25.4,25.3,25.36,90500.0,18.8077,18.8077,18.7337,18.7781,90500.0
2011-09-02 10:40:00,25.37,25.39,25.32,25.37,62800.0,18.7855,18.8003,18.7485,18.7855,62800.0
2011-09-02 10:50:00,25.37,25.41,25.33,25.4,78600.0,18.7855,18.8151,18.7559,18.8077,78600.0
2011-09-02 11:00:00,25.4,25.46,25.39,25.39,65800.0,18.8077,18.8522,18.8003,18.8003,65800.0
2011-09-02 11:10:00,25.39,25.49,25.39,25.47,65000.0,18.8003,18.8744,18.8003,18.8596,65000.0
2011-09-02 11:20:00,25.47,25.49,25.42,25.47,67600.0,18.8596,18.8744,18.8225,18.8596,67600.0
2011-09-02 11:30:00,25.47,25.48,25.39,25.45,58800.0,18.8596,18.867,18.8003,18.8448,58800.0
2011-09-02 11:40:00,25.44,25.46,25.39,25.4,39100.0,18.8373,18.8522,18.8003,18.8077,39100.0
2011-09-02 11:50:00,25.4,25.45,25.4,25.43,46000.0,18.8077,18.8448,18.8077,18.8299,46000.0
2011-09-02 12:00:00,25.44,25.49,25.44,25.47,52100.0,18.8373,18.8744,18.8373,18.8596,52100.0
2011-09-02 12:10:00,25.46,25.52,25.45,25.51,45100.0,18.8522,18.8966,18.8448,18.8892,45100.0
2011-09-02 12:20:00,25.51,25.53,25.42,25.43,71200.0,18.8892,18.904,18.8225,18.8299,71200.0
2011-09-02 12:30:00,25.42,25.43,25.39,25.41,55600.0,18.8225,18.8299,18.8003,18.8151,55600.0
2011-09-02 12:40:00,25.41,25.42,25.39,25.41,59300.0,18.8151,18.8225,18.8003,18.8151,59300.0
2011-09-02 12:50:00,25.42,25.43,25.4,25.42,47000.0,18.8225,18.8299,18.8077,18.8225,47000.0
2011-09-02 13:00:00,25.42,25.44,25.39,25.39,52100.0,18.8225,18.8373,18.8003,18.8003,52100.0
2011-09-02 13:10:00,25.39,25.41,25.34,25.36,51000.0,18.8003,18.8151,18.7633,18.7781,51000.0
2011-09-02 13:20:00,25.36,25.38,25.34,25.34,43000.0,18.7781,18.7929,18.7633,18.7633,43000.0
2011-09-02 13:30:00,25.33,25.36,25.3,25.3,65900.0,18.7559,18.7781,18.7337,18.7337,65900.0
2011-09-02 13:40:00,25.3,25.31,25.28,25.28,52800.0,18.7337,18.7411,18.7189,18.7189,52800.0
2011-09-02 13:50:00,25.28,25.29,25.25,25.28,71900.0,18.7189,18.7263,18.6967,18.7189,71900.0
2011-09-02 14:00:00,25.27,25.3,25.21,25.21,105800.0,18.7115,18.7337,18.667,18.667,105800.0
2011-09-02 14:10:00,25.22,25.25,25.16,25.16,187000.0,18.6744,18.6967,18.63,18.63,187000.0
2011-09-02 14:20:00,25.16,25.2,25.16,25.18,92300.0,18.63,18.6596,18.63,18.6448,92300.0
2011-09-02 14:30:00,25.18,25.18,25.11,25.16,162100.0,18.6448,18.6448,18.593,18.63,162100.0
2011-09-02 14:40:00,25.15,25.18,25.13,25.13,82200.0,18.6226,18.6448,18.6078,18.6078,82200.0
2011-09-02 14:50:00,25.13,25.2,25.13,25.16,81900.0,18.6078,18.6596,18.6078,18.63,81900.0
2011-09-02 15:00:00,25.17,25.19,25.12,25.15,91600.0,18.6374,18.6522,18.6004,18.6226,91600.0
2011-09-02 15:10:00,25.14,25.14,25.09,25.09,84100.0,18.6152,18.6152,18.5782,18.5782,84100.0
2011-09-02 15:20:00,25.09,25.11,25.09,25.1,84500.0,18.5782,18.593,18.5782,18.5856,84500.0
2011-09-02 15:30:00,25.11,25.12,25.07,25.11,205300.0,18.593,18.6004,18.5634,18.593,205300.0
2011-09-02 15:40:00,25.11,25.17,25.03,25.04,377200.0,18.593,18.6374,18.5338,18.5412,377200.0
2011-09-02 15:50:00,25.04,25.07,24.96,24.97,565000.0,18.5412,18.5634,18.4819,18.4893,565000.0
2011-09-06 09:30:00,24.27,24.37,24.11,24.33,183000.0,17.971,18.0451,17.8525,18.0154,183000.0
2011-09-06 09:40:00,24.34,24.38,24.3,24.31,137900.0,18.0228,18.0525,17.9932,18.0006,137900.0
2011-09-06 09:50:00,24.31,24.41,24.28,24.35,105700.0,18.0006,18.0747,17.9784,18.0302,105700.0
2011-09-06 10:00:00,24.36,24.5,24.36,24.45,301500.0,18.0376,18.1413,18.0376,18.1043,301500.0
2011-09-06 10:10:00,24.45,24.46,24.33,24.38,111900.0,18.1043,18.1117,18.0154,18.0525,111900.0
2011-09-06 10:20:00,24.38,24.42,24.35,24.37,113900.0,18.0525,18.0821,18.0302,18.0451,113900.0
2011-09-06 10:30:00,24.36,24.39,24.31,24.34,113600.0,18.0376,18.0599,18.0006,18.0228,113600.0
2011-09-06 10:40:00,24.35,24.38,24.28,24.31,170900.0,18.0302,18.0525,17.9784,18.0006,170900.0
2011-09-06 10:50:00,24.3,24.37,24.29,24.35,240800.0,17.9932,18.0451,17.9858,18.0302,240800.0
2011-09-06 11:00:00,24.34,24.36,24.3,24.35,95600.0,18.0228,18.0376,17.9932,18.0302,95600.0
2011-09-06 11:10:00,24.35,24.47,24.29,24.42,112300.0,18.0302,18.1191,17.9858,18.0821,112300.0
2011-09-06 11:20:00,24.42,24.43,24.38,24.41,190100.0,18.0821,18.0895,18.0525,18.0747,190100.0
2011-09-06 11:30:00,24.41,24.48,24.4,24.43,106200.0,18.0747,18.1265,18.0673,18.0895,106200.0
2011-09-06 11:40:00,24.43,24.46,24.41,24.45,32800.0,18.0895,18.1117,18.0747,18.1043,32800.0
2011-09-06 11:50:00,24.45,24.54,24.45,24.52,64400.0,18.1043,18.1709,18.1043,18.1561,64400.0
2011-09-06 12:00:00,24.52,24.54,24.47,24.47,81200.0,18.1561,18.1709,18.1191,18.1191,81200.0
2011-09-06 12:10:00,24.47,24.52,24.46,24.5,103500.0,18.1191,18.1561,18.1117,18.1413,103500.0
2011-09-06 12:20:00,24.51,24.53,24.5,24.5,75900.0,18.1487,18.1635,18.1413,18.1413,75900.0
2011-09-06 12:30:00,24.49,24.49,24.41,24.43,52600.0,18.1339,18.1339,18.0747,18.0895,52600.0
2011-09-06 12:40:00,24.43,24.43,24.41,24.42,48100.0,18.0895,18.0895,18.0747,18.0821,48100.0
2011-09-06 12:50:00,24.42,24.43,24.38,24.41,61300.0,18.0821,18.0895,18.0525,18.0747,61300.0
2011-09-06 13:00:00,24.41,24.43,24.38,24.41,46800.0,18.0747,18.0895,18.0525,18.0747,46800.0
2011-09-06 13:10:00,24.41,24.46,24.38,24.39,58500.0,18.0747,18.1117,18.0525,18.0599,58500.0
2011-09-06 13:20:00,24.4,24.43,24.37,24.37,55900.0,18.0673,18.0895,18.0451,18.0451,55900.0
2011-09-06 13:30:00,24.37,24.41,24.31,24.41,61500.0,18.0451,18.0747,18.0006,18.0747,61500.0
2011-09-06 13:40:00,24.41,24.49,24.39,24.49,53300.0,18.0747,18.1339,18.0599,18.1339,53300.0
2011-09-06 13:50:00,24.48,24.51,24.47,24.48,65400.0,18.1265,18.1487,18.1191,18.1265,65400.0
2011-09-06 14:00:00,24.47,24.5,24.44,24.48,56000.0,18.1191,18.1413,18.0969,18.1265,56000.0
2011-09-06 14:10:00,24.48,24.52,24.47,24.51,119200.0,18.1265,18.1561,18.1191,18.1487,119200.0
2011-09-06 14:20:00,24.52,24.53,24.49,24.53,203100.0,18.1561,18.1635,18.1339,18.1635,203100.0
2011-09-06 14:30:00,24.53,24.56,24.52,24.55,142900.0,18.1635,18.1857,18.1561,18.1783,142900.0
2011-09-06 14:40:00,24.55,24.56,24.53,24.53,239300.0,18.1783,18.1857,18.1635,18.1635,239300.0
2011-09-06 14:50:00,24.52,24.55,24.49,24.51,185000.0,18.1561,18.1783,18.1339,18.1487,185000.0
2011-09-06 15:00:00,24.5,24.52,24.48,24.48,276900.0,18.1413,18.1561,18.1265,18.1265,276900.0
2011-09-06 15:10:00,24.48,24.48,24.42,24.45,149900.0,18.1265,18.1265,18.0821,18.1043,149900.0
2011-09-06 15:20:00,24.45,24.52,24.43,24.44,170900.0,18.1043,18.1561,18.0895,18.0969,170900.0
2011-09-06 15:30:00,24.43,24.53,24.39,24.51,568200.0,18.0895,18.1635,18.0599,18.1487,568200.0
2011-09-06 15:40:00,24.52,24.52,24.46,24.5,390600.0,18.1561,18.1561,18.1117,18.1413,390600.0
2011-09-06 15:50:00,24.5,24.6,24.49,24.58,904900.0,18.1413,18.2154,18.1339,18.2005,904900.0
2011-09-07 09:30:00,24.99,25.05,24.91,25.02,177200.0,18.5041,18.5486,18.4449,18.5264,177200.0
2011-09-07 09:40:00,25.02,25.08,24.98,25.03,131000.0,18.5264,18.5708,18.4967,18.5338,131000.0
2011-09-07 09:50:00,25.04,25.23,25.04,25.23,126800.0,18.5412,18.6818,18.5412,18.6818,126800.0
2011-09-07 10:00:00,25.23,25.35,25.2,25.35,165700.0,18.6818,18.7707,18.6596,18.7707,165700.0
2011-09-07 10:10:00,25.35,25.37,25.3,25.33,94900.0,18.7707,18.7855,18.7337,18.7559,94900.0
2011-09-07 10:20:00,25.34,25.4,25.33,25.34,82300.0,18.7633,18.8077,18.7559,18.7633,82300.0
2011-09-07 10:30:00,25.34,25.39,25.34,25.38,115800.0,18.7633,18.8003,18.7633,18.7929,115800.0
2011-09-07 10:40:00,25.38,25.39,25.3,25.31,118100.0,18.7929,18.8003,18.7337,18.7411,118100.0
2011-09-07 10:50:00,25.31,25.43,25.3,25.43,120500.0,18.7411,18.8299,18.7337,18.8299,120500.0
2011-09-07 11:00:00,25.43,25.51,25.4,25.5,117700.0,18.8299,18.8892,18.8077,18.8818,117700.0
2011-09-07 11:10:00,25.5,25.54,25.5,25.53,75400.0,18.8818,18.9114,18.8818,18.904,75400.0
2011-09-07 11:20:00,25.52,25.57,25.51,25.57,38500.0,18.8966,18.9336,18.8892,18.9336,38500.0
2011-09-07 11:30:00,25.57,25.6,25.56,25.58,49600.0,18.9336,18.9558,18.9262,18.941,49600.0
2011-09-07 11:40:00,25.59,25.65,25.57,25.64,90000.0,18.9484,18.9928,18.9336,18.9854,90000.0
2011-09-07 11:50:00,25.64,25.68,25.62,25.64,70200.0,18.9854,19.0151,18.9706,18.9854,70200.0
2011-09-07 12:00:00,25.64,25.64,25.61,25.62,38600.0,18.9854,18.9854,18.9632,18.9706,38600.0
2011-09-07 12:10:00,25.61,25.65,25.61,25.64,79200.0,18.9632,18.9928,18.9632,18.9854,79200.0
2011-09-07 12:20:00,25.64,25.65,25.57,25.59,58000.0,18.9854,18.9928,18.9336,18.9484,58000.0
2011-09-07 12:30:00,25.59,25.65,25.59,25.65,62900.0,18.9484,18.9928,18.9484,18.9928,62900.0
2011-09-07 12:40:00,25.64,25.66,25.61,25.61,29800.0,18.9854,19.0002,18.9632,18.9632,29800.0
2011-09-07 12:50:00,25.61,25.64,25.6,25.64,42400.0,18.9632,18.9854,18.9558,18.9854,42400.0
2011-09-07 13:00:00,25.63,25.66,25.59,25.63,52600.0,18.978,19.0002,18.9484,18.978,52600.0
2011-09-07 13:10:00,25.64,25.65,25.62,25.65,60500.0,18.9854,18.9928,18.9706,18.9928,60500.0
2011-09-07 13:20:00,25.65,25.66,25.64,25.65,57900.0,18.9928,19.0002,18.9854,18.9928,57900.0
2011-09-07 13:30:00,25.65,25.66,25.62,25.65,35800.0,18.9928,19.0002,18.9706,18.9928,35800.0
2011-09-07 13:40:00,25.64,25.65,25.62,25.65,30000.0,18.9854,18.9928,18.9706,18.9928,30000.0
2011-09-07 13:50:00,25.65,25.72,25.63,25.7,47900.0,18.9928,19.0447,18.978,19.0299,47900.0
2011-09-07 14:00:00,25.69,25.77,25.69,25.73,143800.0,19.0225,19.0817,19.0225,19.0521,143800.0
2011-09-07 14:10:00,25.73,25.76,25.72,25.75,82300.0,19.0521,19.0743,19.0447,19.0669,82300.0
2011-09-07 14:20:00,25.76,25.77,25.73,25.77,99300.0,19.0743,19.0817,19.0521,19.0817,99300.0
2011-09-07 14:30:00,25.77,25.82,25.76,25.81,128300.0,19.0817,19.1187,19.0743,19.1113,128300.0
2011-09-07 14:40:00,25.82,25.88,25.81,25.86,78700.0,19.1187,19.1631,19.1113,19.1483,78700.0
2011-09-07 14:50:00,25.86,25.86,25.81,25.85,101000.0,19.1483,19.1483,19.1113,19.1409,101000.0
2011-09-07 15:00:00,25.85,25.85,25.78,25.78,89800.0,19.1409,19.1409,19.0891,19.0891,89800.0
2011-09-07 15:10:00,25.79,25.8,25.75,25.78,154500.0,19.0965,19.1039,19.0669,19.0891,154500.0
2011-09-07 15:20:00,25.78,25.79,25.74,25.77,109300.0,19.0891,19.0965,19.0595,19.0817,109300.0
2011-09-07 15:30:00,25.77,25.78,25.66,25.67,149800.0,19.0817,19.0891,19.0002,19.0077,149800.0
2011-09-07 15:40:00,25.67,25.71,25.66,25.7,366100.0,19.0077,19.0373,19.0002,19.0299,366100.0
2011-09-07 15:50:00,25.69,25.86,25.68,25.84,1003300.0,19.0225,19.1483,19.0151,19.1335,1003300.0
2011-09-08 09:30:00,25.6,25.6,25.38,25.5,210500.0,18.9558,18.9558,18.7929,18.8818,210500.0
2011-09-08 09:40:00,25.5,25.63,25.46,25.49,101100.0,18.8818,18.978,18.8522,18.8744,101100.0
2011-09-08 09:50:00,25.5,25.5,25.36,25.39,60400.0,18.8818,18.8818,18.7781,18.8003,60400.0
2011-09-08 10:00:00,25.38,25.38,25.29,25.38,75900.0,18.7929,18.7929,18.7263,18.7929,75900.0
2011-09-08 10:10:00,25.37,25.54,25.36,25.54,58100.0,18.7855,18.9114,18.7781,18.9114,58100.0
2011-09-08 10:20:00,25.55,25.58,25.48,25.49,53600.0,18.9188,18.941,18.867,18.8744,53600.0
2011-09-08 10:30:00,25.49,25.58,25.48,25.51,46800.0,18.8744,18.941,18.867,18.8892,46800.0
2011-09-08 10:40:00,25.52,25.59,25.52,25.54,57700.0,18.8966,18.9484,18.8966,18.9114,57700.0
2011-09-08 10:50:00,25.54,25.7,25.54,25.7,86700.0,18.9114,19.0299,18.9114,19.0299,86700.0
2011-09-08 11:00:00,25.7,25.78,25.7,25.78,65300.0,19.0299,19.0891,19.0299,19.0891,65300.0
2011-09-08 11:10:00,25.78,25.78,25.72,25.74,105700.0,19.0891,19.0891,19.0447,19.0595,105700.0
2011-09-08 11:20:00,25.74,25.76,25.71,25.73,45900.0,19.0595,19.0743,19.0373,19.0521,45900.0
2011-09-08 11:30:00,25.72,25.85,25.71,25.83,55300.0,19.0447,19.1409,19.0373,19.1261,55300.0
2011-09-08 11:40:00,25.82,25.82,25.69,25.69,55200.0,19.1187,19.1187,19.0225,19.0225,55200.0
2011-09-08 11:50:00,25.68,25.73,25.58,25.61,52500.0,19.0151,19.0521,18.941,18.9632,52500.0
2011-09-08 12:00:00,25.61,25.61,25.55,25.6,49900.0,18.9632,18.9632,18.9188,18.9558,49900.0
2011-09-08 12:10:00,25.61,25.66,25.6,25.63,33100.0,18.9632,19.0002,18.9558,18.978,33100.0
2011-09-08 12:20:00,25.64,25.66,25.59,25.59,43400.0,18.9854,19.0002,18.9484,18.9484,43400.0
2011-09-08 12:30:00,25.59,25.63,25.56,25.6,47800.0,18.9484,18.978,18.9262,18.9558,47800.0
2011-09-08 12:40:00,25.6,25.63,25.56,25.59,63100.0,18.9558,18.978,18.9262,18.9484,63100.0
2011-09-08 12:50:00,25.59,25.68,25.59,25.65,66400.0,18.9484,19.0151,18.9484,18.9928,66400.0
2011-09-08 13:00:00,25.66,25.68,25.62,25.65,31900.0,19.0002,19.0151,18.9706,18.9928,31900.0
2011-09-08 13:10:00,25.65,25.65,25.58,25.62,38400.0,18.9928,18.9928,18.941,18.9706,38400.0
2011-09-08 13:20:00,25.61,25.62,25.57,25.59,40100.0,18.9632,18.9706,18.9336,18.9484,40100.0
2011-09-08 13:30:00,25.6,25.66,25.45,25.5,132700.0,18.9558,19.0002,18.8448,18.8818,132700.0
2011-09-08 13:40:00,25.5,25.5,25.33,25.38,74200.0,18.8818,18.8818,18.7559,18.7929,74200.0
2011-09-08 13:50:00,25.38,25.4,25.33,25.36,80500.0,18.7929,18.8077,18.7559,18.7781,80500.0
2011-09-08 14:00:00,25.36,25.4,25.3,25.36,86000.0,18.7781,18.8077,18.7337,18.7781,86000.0
2011-09-08 14:10:00,25.36,25.37,25.28,25.29,75700.0,18.7781,18.7855,18.7189,18.7263,75700.0
2011-09-08 14:20:00,25.29,25.3,25.18,25.23,78200.0,18.7263,18.7337,18.6448,18.6818,78200.0
2011-09-08 14:30:00,25.22,25.32,25.2,25.27,79600.0,18.6744,18.7485,18.6596,18.7115,79600.0
2011-09-08 14:40:00,25.27,25.32,25.23,25.24,84000.0,18.7115,18.7485,18.6818,18.6893,84000.0
2011-09-08 14:50:00,25.24,25.3,25.22,25.3,49700.0,18.6893,18.7337,18.6744,18.7337,49700.0
2011-09-08 15:00:00,25.3,25.3,25.19,25.25,90200.0,18.7337,18.7337,18.6522,18.6967,90200.0
2011-09-08 15:10:00,25.25,25.27,25.19,25.26,80600.0,18.6967,18.7115,18.6522,18.7041,80600.0
2011-09-08 15:20:00,25.26,25.34,25.26,25.34,107200.0,18.7041,18.7633,18.7041,18.7633,107200.0
2011-09-08 15:30:00,25.34,25.37,25.31,25.37,210100.0,18.7633,18.7855,18.7411,18.7855,210100.0
2011-09-08 15:40:00,25.37,25.46,25.37,25.41,226900.0,18.7855,18.8522,18.7855,18.8151,226900.0
2011-09-08 15:50:00,25.41,25.41,25.31,25.31,523400.0,18.8151,18.8151,18.7411,18.7411,523400.0
2011-09-09 09:30:00,25.16,25.21,24.93,25.03,139200.0,18.63,18.667,18.4597,18.5338,139200.0
2011-09-09 09:40:00,25.02,25.03,24.84,25.01,118600.0,18.5264,18.5338,18.3931,18.5189,118600.0
2011-09-09 09:50:00,25.01,25.05,24.9,24.91,66400.0,18.5189,18.5486,18.4375,18.4449,66400.0
2011-09-09 10:00:00,24.92,25.03,24.9,24.9,72500.0,18.4523,18.5338,18.4375,18.4375,72500.0
2011-09-09 10:10:00,24.9,24.97,24.89,24.94,54200.0,18.4375,18.4893,18.4301,18.4671,54200.0
2011-09-09 10:20:00,24.94,25.05,24.91,25.05,59600.0,18.4671,18.5486,18.4449,18.5486,59600.0
2011-09-09 10:30:00,25.05,25.05,24.97,25.03,115600.0,18.5486,18.5486,18.4893,18.5338,115600.0
2011-09-09 10:40:00,25.03,25.18,25.03,25.17,79700.0,18.5338,18.6448,18.5338,18.6374,79700.0
2011-09-09 10:50:00,25.18,25.22,25.09,25.09,67800.0,18.6448,18.6744,18.5782,18.5782,67800.0
2011-09-09 11:00:00,25.09,25.17,25.08,25.16,69800.0,18.5782,18.6374,18.5708,18.63,69800.0
2011-09-09 11:10:00,25.16,25.25,25.01,25.03,231900.0,18.63,18.6967,18.5189,18.5338,231900.0
2011-09-09 11:20:00,25.02,25.02,24.87,24.89,122100.0,18.5264,18.5264,18.4153,18.4301,122100.0
2011-09-09 11:30:00,24.88,24.96,24.87,24.9,61400.0,18.4227,18.4819,18.4153,18.4375,61400.0
2011-09-09 11:40:00,24.9,24.92,24.77,24.77,122200.0,18.4375,18.4523,18.3412,18.3412,122200.0
2011-09-09 11:50:00,24.77,24.83,24.73,24.78,76400.0,18.3412,18.3857,18.3116,18.3486,76400.0
2011-09-09 12:00:00,24.79,24.8,24.74,24.77,76000.0,18.356,18.3635,18.319,18.3412,76000.0
2011-09-09 12:10:00,24.77,24.8,24.74,24.8,57200.0,18.3412,18.3635,18.319,18.3635,57200.0
2011-09-09 12:20:00,24.8,24.86,24.8,24.81,57800.0,18.3635,18.4079,18.3635,18.3709,57800.0
2011-09-09 12:30:00,24.81,24.82,24.69,24.74,58500.0,18.3709,18.3783,18.282,18.319,58500.0
2011-09-09 12:40:00,24.74,24.78,24.71,24.75,62600.0,18.319,18.3486,18.2968,18.3264,62600.0
2011-09-09 12:50:00,24.76,24.91,24.72,24.9,90800.0,18.3338,18.4449,18.3042,18.4375,90800.0
2011-09-09 13:00:00,24.9,24.91,24.78,24.9,61500.0,18.4375,18.4449,18.3486,18.4375,61500.0
2011-09-09 13:10:00,24.89,24.97,24.86,24.89,53400.0,18.4301,18.4893,18.4079,18.4301,53400.0
2011-09-09 13:20:00,24.88,24.89,24.81,24.88,54200.0,18.4227,18.4301,18.3709,18.4227,54200.0
2011-09-09 13:30:00,24.88,24.89,24.82,24.85,82300.0,18.4227,18.4301,18.3783,18.4005,82300.0
2011-09-09 13:40:00,24.86,24.87,24.79,24.79,70200.0,18.4079,18.4153,18.356,18.356,70200.0
2011-09-09 13:50:00,24.8,24.87,24.79,24.85,56800.0,18.3635,18.4153,18.356,18.4005,56800.0
2011-09-09 14:00:00,24.86,24.91,24.83,24.91,78700.0,18.4079,18.4449,18.3857,18.4449,78700.0
2011-09-09 14:10:00,24.91,24.91,24.79,24.82,92300.0,18.4449,18.4449,18.356,18.3783,92300.0
2011-09-09 14:20:00,24.82,24.87,24.81,24.83,85300.0,18.3783,18.4153,18.3709,18.3857,85300.0
2011-09-09 14:30:00,24.83,24.83,24.76,24.8,113000.0,18.3857,18.3857,18.3338,18.3635,113000.0
2011-09-09 14:40:00,24.79,24.91,24.78,24.79,120100.0,18.356,18.4449,18.3486,18.356,120100.0
2011-09-09 14:50:00,24.79,24.79,24.72,24.74,85100.0,18.356,18.356,18.3042,18.319,85100.0
2011-09-09 15:00:00,24.74,24.82,24.7,24.81,107100.0,18.319,18.3783,18.2894,18.3709,107100.0
2011-09-09 15:10:00,24.82,24.83,24.74,24.83,154100.0,18.3783,18.3857,18.319,18.3857,154100.0
2011-09-09 15:20:00,24.82,24.83,24.74,24.74,215400.0,18.3783,18.3857,18.319,18.319,215400.0
2011-09-09 15:30:00,24.75,24.86,24.74,24.86,263100.0,18.3264,18.4079,18.319,18.4079,263100.0
2011-09-09 15:40:00,24.86,24.93,24.8,24.9,380100.0,18.4079,18.4597,18.3635,18.4375,380100.0
2011-09-09 15:50:00,24.9,24.93,24.81,24.82,679900.0,18.4375,18.4597,18.3709,18.3783,679900.0
2011-09-12 09:30:00,24.7,24.79,24.57,24.76,126300.0,18.2894,18.356,18.1931,18.3338,126300.0
2011-09-12 09:40:00,24.75,24.77,24.63,24.73,80000.0,18.3264,18.3412,18.2376,18.3116,80000.0
2011-09-12 09:50:00,24.72,24.88,24.69,24.84,65900.0,18.3042,18.4227,18.282,18.3931,65900.0
2011-09-12 10:00:00,24.83,24.89,24.73,24.85,92700.0,18.3857,18.4301,18.3116,18.4005,92700.0
2011-09-12 10:10:00,24.86,24.88,24.69,24.72,75700.0,18.4079,18.4227,18.282,18.3042,75700.0
2011-09-12 10:20:00,24.72,24.79,24.68,24.68,55100.0,18.3042,18.356,18.2746,18.2746,55100.0
2011-09-12 10:30:00,24.69,24.72,24.61,24.69,74200.0,18.282,18.3042,18.2228,18.282,74200.0
2011-09-12 10:40:00,24.69,24.69,24.54,24.58,76500.0,18.282,18.282,18.1709,18.2005,76500.0
2011-09-12 10:50:00,24.57,24.63,24.49,24.5,138900.0,18.1931,18.2376,18.1339,18.1413,138900.0
2011-09-12 11:00:00,24.5,24.59,24.5,24.57,51400.0,18.1413,18.208,18.1413,18.1931,51400.0
2011-09-12 11:10:00,24.57,24.62,24.5,24.61,64600.0,18.1931,18.2302,18.1413,18.2228,64600.0
2011-09-12 11:20:00,24.61,24.69,24.6,24.67,47100.0,18.2228,18.282,18.2154,18.2672,47100.0
2011-09-12 11:30:00,24.66,24.73,24.64,24.71,58300.0,18.2598,18.3116,18.245,18.2968,58300.0
2011-09-12 11:40:00,24.72,24.76,24.65,24.66,46300.0,18.3042,18.3338,18.2524,18.2598,46300.0
2011-09-12 11:50:00,24.66,24.69,24.57,24.58,52000.0,18.2598,18.282,18.1931,18.2005,52000.0
2011-09-12 12:00:00,24.59,24.64,24.54,24.56,73400.0,18.208,18.245,18.1709,18.1857,73400.0
2011-09-12 12:10:00,24.56,24.59,24.52,24.53,54300.0,18.1857,18.208,18.1561,18.1635,54300.0
2011-09-12 12:20:00,24.53,24.69,24.53,24.69,85800.0,18.1635,18.282,18.1635,18.282,85800.0
2011-09-12 12:30:00,24.69,24.69,24.54,24.54,64600.0,18.282,18.282,18.1709,18.1709,64600.0
2011-09-12 12:40:00,24.54,24.56,24.52,24.54,41700.0,18.1709,18.1857,18.1561,18.1709,41700.0
2011-09-12 12:50:00,24.53,24.63,24.53,24.63,64000.0,18.1635,18.2376,18.1635,18.2376,64000.0
2011-09-12 13:00:00,24.63,24.67,24.57,24.58,77900.0,18.2376,18.2672,18.1931,18.2005,77900.0
2011-09-12 13:10:00,24.59,24.62,24.54,24.56,44400.0,18.208,18.2302,18.1709,18.1857,44400.0
2011-09-12 13:20:00,24.56,24.57,24.53,24.54,50900.0,18.1857,18.1931,18.1635,18.1709,50900.0
2011-09-12 13:30:00,24.53,24.55,24.46,24.5,75200.0,18.1635,18.1783,18.1117,18.1413,75200.0
2011-09-12 13:40:00,24.49,24.56,24.47,24.56,79600.0,18.1339,18.1857,18.1191,18.1857,79600.0
2011-09-12 13:50:00,24.55,24.62,24.54,24.6,81500.0,18.1783,18.2302,18.1709,18.2154,81500.0
2011-09-12 14:00:00,24.6,24.6,24.47,24.5,63300.0,18.2154,18.2154,18.1191,18.1413,63300.0
2011-09-12 14:10:00,24.51,24.55,24.45,24.48,131100.0,18.1487,18.1783,18.1043,18.1265,131100.0
2011-09-12 14:20:00,24.48,24.55,24.46,24.51,97000.0,18.1265,18.1783,18.1117,18.1487,97000.0
2011-09-12 14:30:00,24.52,24.72,24.51,24.65,176900.0,18.1561,18.3042,18.1487,18.2524,176900.0
2011-09-12 14:40:00,24.65,24.83,24.65,24.74,158500.0,18.2524,18.3857,18.2524,18.319,158500.0
2011-09-12 14:50:00,24.73,24.73,24.65,24.68,110400.0,18.3116,18.3116,18.2524,18.2746,110400.0
2011-09-12 15:00:00,24.69,24.71,24.61,24.62,129300.0,18.282,18.2968,18.2228,18.2302,129300.0
2011-09-12 15:10:00,24.62,24.69,24.59,24.67,120800.0,18.2302,18.282,18.208,18.2672,120800.0
2011-09-12 15:20:00,24.66,24.81,24.61,24.79,147000.0,18.2598,18.3709,18.2228,18.356,147000.0
2011-09-12 15:30:00,24.79,24.88,24.78,24.87,239800.0,18.356,18.4227,18.3486,18.4153,239800.0
2011-09-12 15:40:00,24.86,25.03,24.83,25.0,277500.0,18.4079,18.5338,18.3857,18.5115,277500.0
2011-09-12 15:50:00,25.0,25.27,24.99,25.26,1001400.0,18.5115,18.7115,18.5041,18.7041,1001400.0
2011-09-13 09:30:00,25.27,25.32,25.1,25.11,129500.0,18.7115,18.7485,18.5856,18.593,129500.0
2011-09-13 09:40:00,25.12,25.3,25.02,25.26,139500.0,18.6004,18.7337,18.5264,18.7041,139500.0
2011-09-13 09:50:00,25.27,25.41,25.25,25.4,80100.0,18.7115,18.8151,18.6967,18.8077,80100.0
2011-09-13 10:00:00,25.4,25.46,25.37,25.43,127500.0,18.8077,18.8522,18.7855,18.8299,127500.0
2011-09-13 10:10:00,25.42,25.44,25.38,25.39,87100.0,18.8225,18.8373,18.7929,18.8003,87100.0
2011-09-13 10:20:00,25.4,25.45,25.37,25.38,63900.0,18.8077,18.8448,18.7855,18.7929,63900.0
2011-09-13 10:30:00,25.38,25.43,25.29,25.34,71500.0,18.7929,18.8299,18.7263,18.7633,71500.0
2011-09-13 10:40:00,25.34,25.39,25.3,25.33,84900.0,18.7633,18.8003,18.7337,18.7559,84900.0
2011-09-13 10:50:00,25.34,25.38,25.23,25.26,54800.0,18.7633,18.7929,18.6818,18.7041,54800.0
2011-09-13 11:00:00,25.26,25.29,25.16,25.2,127500.0,18.7041,18.7263,18.63,18.6596,127500.0
2011-09-13 11:10:00,25.2,25.25,25.09,25.12,179700.0,18.6596,18.6967,18.5782,18.6004,179700.0
2011-09-13 11:20:00,25.12,25.14,25.01,25.05,210700.0,18.6004,18.6152,18.5189,18.5486,210700.0
2011-09-13 11:30:00,25.07,25.26,25.07,25.24,144200.0,18.5634,18.7041,18.5634,18.6893,144200.0
2011-09-13 11:40:00,25.24,25.26,25.14,25.16,140700.0,18.6893,18.7041,18.6152,18.63,140700.0
2011-09-13 11:50:00,25.15,25.21,25.13,25.15,169800.0,18.6226,18.667,18.6078,18.6226,169800.0
2011-09-13 12:00:00,25.14,25.2,25.09,25.19,140600.0,18.6152,18.6596,18.5782,18.6522,140600.0
2011-09-13 12:10:00,25.2,25.21,25.13,25.14,113700.0,18.6596,18.667,18.6078,18.6152,113700.0
2011-09-13 12:20:00,25.14,25.16,25.08,25.11,103300.0,18.6152,18.63,18.5708,18.593,103300.0
2011-09-13 12:30:00,25.1,25.13,25.07,25.11,102500.0,18.5856,18.6078,18.5634,18.593,102500.0
2011-09-13 12:40:00,25.12,25.14,25.07,25.07,175100.0,18.6004,18.6152,18.5634,18.5634,175100.0
2011-09-13 12:50:00,25.07,25.14,25.05,25.12,93700.0,18.5634,18.6152,18.5486,18.6004,93700.0
2011-09-13 13:00:00,25.12,25.18,25.12,25.13,118200.0,18.6004,18.6448,18.6004,18.6078,118200.0
2011-09-13 13:10:00,25.13,25.16,25.11,25.12,84500.0,18.6078,18.63,18.593,18.6004,84500.0
2011-09-13 13:20:00,25.12,25.15,25.1,25.13,37200.0,18.6004,18.6226,18.5856,18.6078,37200.0
2011-09-13 13:30:00,25.12,25.14,25.09,25.13,101100.0,18.6004,18.6152,18.5782,18.6078,101100.0
2011-09-13 13:40:00,25.14,25.17,25.11,25.14,107500.0,18.6152,18.6374,18.593,18.6152,107500.0
2011-09-13 13:50:00,25.15,25.16,25.06,25.11,137800.0,18.6226,18.63,18.556,18.593,137800.0
2011-09-13 14:00:00,25.1,25.12,25.08,25.1,197200.0,18.5856,18.6004,18.5708,18.5856,197200.0
2011-09-13 14:10:00,25.09,25.11,25.04,25.07,147500.0,18.5782,18.593,18.5412,18.5634,147500.0
2011-09-13 14:20:00,25.06,25.18,25.06,25.18,120200.0,18.556,18.6448,18.556,18.6448,120200.0
2011-09-13 14:30:00,25.18,25.19,25.11,25.11,114100.0,18.6448,18.6522,18.593,18.593,114100.0
2011-09-13 14:40:00,25.11,25.14,25.03,25.03,93200.0,18.593,18.6152,18.5338,18.5338,93200.0
2011-09-13 14:50:00,25.02,25.07,24.99,25.04,214400.0,18.5264,18.5634,18.5041,18.5412,214400.0
2011-09-13 15:00:00,25.04,25.07,24.95,24.99,170900.0,18.5412,18.5634,18.4745,18.5041,170900.0
2011-09-13 15:10:00,24.99,25.02,24.86,24.91,216700.0,18.5041,18.5264,18.4079,18.4449,216700.0
2011-09-13 15:20:00,24.91,25.04,24.86,25.04,147900.0,18.4449,18.5412,18.4079,18.5412,147900.0
2011-09-13 15:30:00,25.04,25.08,25.02,25.03,214700.0,18.5412,18.5708,18.5264,18.5338,214700.0
2011-09-13 15:40:00,25.03,25.12,25.01,25.06,326800.0,18.5338,18.6004,18.5189,18.556,326800.0
2011-09-13 15:50:00,25.06,25.08,24.98,25.06,391300.0,18.556,18.5708,18.4967,18.556,391300.0
2011-09-14 09:30:00,25.3,25.41,25.19,25.24,124700.0,18.7337,18.8151,18.6522,18.6893,124700.0
2011-09-14 09:40:00,25.24,25.35,25.2,25.28,74100.0,18.6893,18.7707,18.6596,18.7189,74100.0
2011-09-14 09:50:00,25.28,25.35,25.24,25.26,57400.0,18.7189,18.7707,18.6893,18.7041,57400.0
2011-09-14 10:00:00,25.26,25.26,25.06,25.06,124900.0,18.7041,18.7041,18.556,18.556,124900.0
2011-09-14 10:10:00,25.06,25.09,24.86,24.86,179600.0,18.556,18.5782,18.4079,18.4079,179600.0
2011-09-14 10:20:00,24.86,24.87,24.75,24.79,315300.0,18.4079,18.4153,18.3264,18.356,315300.0
2011-09-14 10:30:00,24.79,24.84,24.71,24.79,209200.0,18.356,18.3931,18.2968,18.356,209200.0
2011-09-14 10:40:00,24.79,24.79,24.62,24.64,187900.0,18.356,18.356,18.2302,18.245,187900.0
2011-09-14 10:50:00,24.64,24.75,24.64,24.72,134200.0,18.245,18.3264,18.245,18.3042,134200.0
2011-09-14 11:00:00,24.73,24.82,24.66,24.82,245700.0,18.3116,18.3783,18.2598,18.3783,245700.0
2011-09-14 11:10:00,24.82,24.86,24.8,24.82,126800.0,18.3783,18.4079,18.3635,18.3783,126800.0
2011-09-14 11:20:00,24.82,24.9,24.8,24.9,209800.0,18.3783,18.4375,18.3635,18.4375,209800.0
2011-09-14 11:30:00,24.9,24.92,24.86,24.92,103900.0,18.4375,18.4523,18.4079,18.4523,103900.0
2011-09-14 11:40:00,24.92,24.92,24.82,24.86,75100.0,18.4523,18.4523,18.3783,18.4079,75100.0
2011-09-14 11:50:00,24.86,24.9,24.83,24.87,67400.0,18.4079,18.4375,18.3857,18.4153,67400.0
2011-09-14 12:00:00,24.87,24.88,24.81,24.82,94000.0,18.4153,18.4227,18.3709,18.3783,94000.0
2011-09-14 12:10:00,24.83,24.84,24.8,24.81,80100.0,18.3857,18.3931,18.3635,18.3709,80100.0
2011-09-14 12:20:00,24.8,24.85,24.8,24.84,67100.0,18.3635,18.4005,18.3635,18.3931,67100.0
2011-09-14 12:30:00,24.85,24.89,24.84,24.89,134200.0,18.4005,18.4301,18.3931,18.4301,134200.0
2011-09-14 12:40:00,24.9,24.91,24.86,24.87,97100.0,18.4375,18.4449,18.4079,18.4153,97100.0
2011-09-14 12:50:00,24.87,24.87,24.81,24.83,125100.0,18.4153,18.4153,18.3709,18.3857,125100.0
2011-09-14 13:00:00,24.84,24.91,24.82,24.89,78400.0,18.3931,18.4449,18.3783,18.4301,78400.0
2011-09-14 13:10:00,24.89,24.9,24.87,24.9,55200.0,18.4301,18.4375,18.4153,18.4375,55200.0
2011-09-14 13:20:00,24.91,24.93,24.85,24.87,90400.0,18.4449,18.4597,18.4005,18.4153,90400.0
2011-09-14 13:30:00,24.86,24.92,24.85,24.92,185200.0,18.4079,18.4523,18.4005,18.4523,185200.0
2011-09-14 13:40:00,24.92,24.98,24.92,24.97,108300.0,18.4523,18.4967,18.4523,18.4893,108300.0
2011-09-14 13:50:00,24.97,24.99,24.84,24.86,103200.0,18.4893,18.5041,18.3931,18.4079,103200.0
2011-09-14 14:00:00,24.87,24.99,24.87,24.98,169100.0,18.4153,18.5041,18.4153,18.4967,169100.0
2011-09-14 14:10:00,24.97,25.02,24.92,25.01,151800.0,18.4893,18.5264,18.4523,18.5189,151800.0
2011-09-14 14:20:00,25.02,25.04,24.9,24.92,117600.0,18.5264,18.5412,18.4375,18.4523,117600.0
2011-09-14 14:30:00,24.93,24.94,24.9,24.94,126900.0,18.4597,18.4671,18.4375,18.4671,126900.0
2011-09-14 14:40:00,24.94,24.96,24.92,24.95,115500.0,18.4671,18.4819,18.4523,18.4745,115500.0
2011-09-14 14:50:00,24.95,24.99,24.93,24.98,126000.0,18.4745,18.5041,18.4597,18.4967,126000.0
2011-09-14 15:00:00,24.99,25.08,24.98,25.06,153000.0,18.5041,18.5708,18.4967,18.556,153000.0
2011-09-14 15:10:00,25.05,25.1,25.05,25.1,166200.0,18.5486,18.5856,18.5486,18.5856,166200.0
2011-09-14 15:20:00,25.1,25.24,25.09,25.21,185100.0,18.5856,18.6893,18.5782,18.667,185100.0
2011-09-14 15:30:00,25.21,25.25,25.15,25.15,342200.0,18.667,18.6967,18.6226,18.6226,342200.0
2011-09-14 15:40:00,25.16,25.16,24.9,24.93,428000.0,18.63,18.63,18.4375,18.4597,428000.0
2011-09-14 15:50:00,24.93,25.02,24.89,24.91,825000.0,18.4597,18.5264,18.4301,18.4449,825000.0
2011-09-15 09:30:00,25.22,25.28,25.09,25.1,335500.0,18.6744,18.7189,18.5782,18.5856,335500.0
2011-09-15 09:40:00,25.1,25.1,24.67,24.71,508200.0,18.5856,18.5856,18.2672,18.2968,508200.0
2011-09-15 09:50:00,24.71,24.75,24.64,24.71,287600.0,18.2968,18.3264,18.245,18.2968,287600.0
2011-09-15 10:00:00,24.71,25.02,24.71,25.0,257200.0,18.2968,18.5264,18.2968,18.5115,257200.0
2011-09-15 10:10:00,24.99,25.05,24.96,25.02,241500.0,18.5041,18.5486,18.4819,18.5264,241500.0
2011-09-15 10:20:00,25.02,25.02,24.81,24.85,197500.0,18.5264,18.5264,18.3709,18.4005,197500.0
2011-09-15 10:30:00,24.84,24.85,24.76,24.8,94200.0,18.3931,18.4005,18.3338,18.3635,94200.0
2011-09-15 10:40:00,24.81,24.9,24.8,24.86,94100.0,18.3709,18.4375,18.3635,18.4079,94100.0
2011-09-15 10:50:00,24.86,24.87,24.76,24.79,91900.0,18.4079,18.4153,18.3338,18.356,91900.0
2011-09-15 11:00:00,24.79,24.89,24.76,24.89,81200.0,18.356,18.4301,18.3338,18.4301,81200.0
2011-09-15 11:10:00,24.89,25.0,24.88,24.97,91200.0,18.4301,18.5115,18.4227,18.4893,91200.0
2011-09-15 11:20:00,24.97,25.03,24.93,24.98,74700.0,18.4893,18.5338,18.4597,18.4967,74700.0
2011-09-15 11:30:00,24.99,25.03,24.98,25.03,65200.0,18.5041,18.5338,18.4967,18.5338,65200.0
2011-09-15 11:40:00,25.03,25.07,24.99,25.05,93800.0,18.5338,18.5634,18.5041,18.5486,93800.0
2011-09-15 11:50:00,25.05,25.06,24.98,25.04,67900.0,18.5486,18.556,18.4967,18.5412,67900.0
2011-09-15 12:00:00,25.04,25.1,25.0,25.08,60900.0,18.5412,18.5856,18.5115,18.5708,60900.0
2011-09-15 12:10:00,25.09,25.13,25.07,25.09,95000.0,18.5782,18.6078,18.5634,18.5782,95000.0
2011-09-15 12:20:00,25.08,25.09,25.02,25.02,50800.0,18.5708,18.5782,18.5264,18.5264,50800.0
2011-09-15 12:30:00,25.03,25.11,25.01,25.09,61800.0,18.5338,18.593,18.5189,18.5782,61800.0
2011-09-15 12:40:00,25.09,25.1,25.06,25.09,54500.0,18.5782,18.5856,18.556,18.5782,54500.0
2011-09-15 12:50:00,25.08,25.09,25.02,25.04,58300.0,18.5708,18.5782,18.5264,18.5412,58300.0
2011-09-15 13:00:00,25.05,25.1,25.05,25.09,62600.0,18.5486,18.5856,18.5486,18.5782,62600.0
2011-09-15 13:10:00,25.1,25.14,25.09,25.11,90600.0,18.5856,18.6152,18.5782,18.593,90600.0
2011-09-15 13:20:00,25.12,25.14,25.09,25.09,38700.0,18.6004,18.6152,18.5782,18.5782,38700.0
2011-09-15 13:30:00,25.09,25.1,25.05,25.05,62500.0,18.5782,18.5856,18.5486,18.5486,62500.0
2011-09-15 13:40:00,25.06,25.11,25.05,25.08,124700.0,18.556,18.593,18.5486,18.5708,124700.0
2011-09-15 13:50:00,25.08,25.11,25.04,25.11,67100.0,18.5708,18.593,18.5412,18.593,67100.0
2011-09-15 14:00:00,25.11,25.17,25.11,25.15,89000.0,18.593,18.6374,18.593,18.6226,89000.0
2011-09-15 14:10:00,25.16,25.2,25.12,25.13,143000.0,18.63,18.6596,18.6004,18.6078,143000.0
2011-09-15 14:20:00,25.13,25.13,25.06,25.12,66700.0,18.6078,18.6078,18.556,18.6004,66700.0
2011-09-15 14:30:00,25.12,25.17,25.11,25.15,94400.0,18.6004,18.6374,18.593,18.6226,94400.0
2011-09-15 14:40:00,25.16,25.19,25.13,25.18,97600.0,18.63,18.6522,18.6078,18.6448,97600.0
2011-09-15 14:50:00,25.18,25.2,25.16,25.19,164400.0,18.6448,18.6596,18.63,18.6522,164400.0
2011-09-15 15:00:00,25.19,25.2,25.17,25.18,109600.0,18.6522,18.6596,18.6374,18.6448,109600.0
2011-09-15 15:10:00,25.17,25.18,25.09,25.09,134600.0,18.6374,18.6448,18.5782,18.5782,134600.0
2011-09-15 15:20:00,25.09,25.13,25.05,25.06,119900.0,18.5782,18.6078,18.5486,18.556,119900.0
2011-09-15 15:30:00,25.07,25.14,25.06,25.14,223400.0,18.5634,18.6152,18.556,18.6152,223400.0
2011-09-15 15:40:00,25.13,25.17,25.09,25.15,521100.0,18.6078,18.6374,18.5782,18.6226,521100.0
2011-09-15 15:50:00,25.14,25.16,25.09,25.1,981600.0,18.6152,18.63,18.5782,18.5856,981600.0
2011-09-16 09:30:00,25.1,25.15,24.98,25.15,946900.0,18.5856,18.6226,18.4967,18.6226,946900.0
2011-09-16 09:40:00,25.15,25.23,25.12,25.21,154400.0,18.6226,18.6818,18.6004,18.667,154400.0
2011-09-16 09:50:00,25.21,25.28,25.13,25.13,171300.0,18.667,18.7189,18.6078,18.6078,171300.0
2011-09-16 10:00:00,25.12,25.15,25.02,25.04,100600.0,18.6004,18.6226,18.5264,18.5412,100600.0
2011-09-16 10:10:00,25.04,25.16,25.03,25.14,135600.0,18.5412,18.63,18.5338,18.6152,135600.0
2011-09-16 10:20:00,25.14,25.14,24.92,24.95,128600.0,18.6152,18.6152,18.4523,18.4745,128600.0
2011-09-16 10:30:00,24.95,24.97,24.84,24.86,125900.0,18.4745,18.4893,18.3931,18.4079,125900.0
2011-09-16 10:40:00,24.86,24.88,24.79,24.81,204400.0,18.4079,18.4227,18.356,18.3709,204400.0
2011-09-16 10:50:00,24.8,24.83,24.76,24.8,158300.0,18.3635,18.3857,18.3338,18.3635,158300.0
2011-09-16 11:00:00,24.81,24.85,24.79,24.84,81900.0,18.3709,18.4005,18.356,18.3931,81900.0
2011-09-16 11:10:00,24.85,24.9,24.82,24.85,64300.0,18.4005,18.4375,18.3783,18.4005,64300.0
2011-09-16 11:20:00,24.85,24.85,24.76,24.83,83100.0,18.4005,18.4005,18.3338,18.3857,83100.0
2011-09-16 11:30:00,24.83,24.85,24.78,24.82,180800.0,18.3857,18.4005,18.3486,18.3783,180800.0
2011-09-16 11:40:00,24.83,24.9,24.82,24.84,72800.0,18.3857,18.4375,18.3783,18.3931,72800.0
2011-09-16 11:50:00,24.85,24.88,24.83,24.86,95500.0,18.4005,18.4227,18.3857,18.4079,95500.0
2011-09-16 12:00:00,24.86,24.88,24.85,24.87,82100.0,18.4079,18.4227,18.4005,18.4153,82100.0
2011-09-16 12:10:00,24.87,24.87,24.8,24.82,112500.0,18.4153,18.4153,18.3635,18.3783,112500.0
2011-09-16 12:20:00,24.82,24.84,24.79,24.82,66300.0,18.3783,18.3931,18.356,18.3783,66300.0
2011-09-16 12:30:00,24.82,24.92,24.81,24.92,77900.0,18.3783,18.4523,18.3709,18.4523,77900.0
2011-09-16 12:40:00,24.92,24.97,24.9,24.96,52800.0,18.4523,18.4893,18.4375,18.4819,52800.0
2011-09-16 12:50:00,24.96,25.0,24.95,24.96,82000.0,18.4819,18.5115,18.4745,18.4819,82000.0
2011-09-16 13:00:00,24.96,24.97,24.88,24.89,75400.0,18.4819,18.4893,18.4227,18.4301,75400.0
2011-09-16 13:10:00,24.9,24.95,24.9,24.93,30100.0,18.4375,18.4745,18.4375,18.4597,30100.0
2011-09-16 13:20:00,24.93,24.94,24.91,24.93,58200.0,18.4597,18.4671,18.4449,18.4597,58200.0
2011-09-16 13:30:00,24.92,24.92,24.82,24.85,59700.0,18.4523,18.4523,18.3783,18.4005,59700.0
2011-09-16 13:40:00,24.85,24.89,24.84,24.86,60800.0,18.4005,18.4301,18.3931,18.4079,60800.0
2011-09-16 13:50:00,24.86,24.87,24.84,24.85,97100.0,18.4079,18.4153,18.3931,18.4005,97100.0
2011-09-16 14:00:00,24.85,24.87,24.84,24.85,120100.0,18.4005,18.4153,18.3931,18.4005,120100.0
2011-09-16 14:10:00,24.86,24.87,24.82,24.83,123200.0,18.4079,18.4153,18.3783,18.3857,123200.0
2011-09-16 14:20:00,24.83,24.85,24.8,24.8,57300.0,18.3857,18.4005,18.3635,18.3635,57300.0
2011-09-16 14:30:00,24.81,24.86,24.8,24.84,110300.0,18.3709,18.4079,18.3635,18.3931,110300.0
2011-09-16 14:40:00,24.85,24.86,24.8,24.84,113700.0,18.4005,18.4079,18.3635,18.3931,113700.0
2011-09-16 14:50:00,24.84,24.94,24.83,24.94,226700.0,18.3931,18.4671,18.3857,18.4671,226700.0
2011-09-16 15:00:00,24.94,24.97,24.9,24.9,195800.0,18.4671,18.4893,18.4375,18.4375,195800.0
2011-09-16 15:10:00,24.91,24.93,24.9,24.91,124700.0,18.4449,18.4597,18.4375,18.4449,124700.0
2011-09-16 15:20:00,24.91,24.92,24.88,24.89,169200.0,18.4449,18.4523,18.4227,18.4301,169200.0
2011-09-16 15:30:00,24.89,24.95,24.87,24.9,191100.0,18.4301,18.4745,18.4153,18.4375,191100.0
2011-09-16 15:40:00,24.91,24.99,24.9,24.95,301800.0,18.4449,18.5041,18.4375,18.4745,301800.0
2011-09-16 15:50:00,24.95,24.98,24.93,24.95,639300.0,18.4745,18.4967,18.4597,18.4745,639300.0
2011-09-19 09:30:00,24.39,24.47,24.28,24.31,275000.0,18.0599,18.1191,17.9784,18.0006,275000.0
2011-09-19 09:40:00,24.3,24.36,24.26,24.3,151800.0,17.9932,18.0376,17.9636,17.9932,151800.0
2011-09-19 09:50:00,24.29,24.41,24.26,24.39,143200.0,17.9858,18.0747,17.9636,18.0599,143200.0
2011-09-19 10:00:00,24.39,24.39,24.33,24.33,145200.0,18.0599,18.0599,18.0154,18.0154,145200.0
2011-09-19 10:10:00,24.33,24.33,24.25,24.29,104500.0,18.0154,18.0154,17.9562,17.9858,104500.0
2011-09-19 10:20:00,24.29,24.33,24.27,24.33,94800.0,17.9858,18.0154,17.971,18.0154,94800.0
2011-09-19 10:30:00,24.32,24.34,24.29,24.3,147900.0,18.008,18.0228,17.9858,17.9932,147900.0
2011-09-19 10:40:00,24.3,24.33,24.25,24.33,101300.0,17.9932,18.0154,17.9562,18.0154,101300.0
2011-09-19 10:50:00,24.32,24.33,24.27,24.3,152500.0,18.008,18.0154,17.971,17.9932,152500.0
2011-09-19 11:00:00,24.29,24.33,24.28,24.3,90200.0,17.9858,18.0154,17.9784,17.9932,90200.0
2011-09-19 11:10:00,24.3,24.32,24.25,24.28,52100.0,17.9932,18.008,17.9562,17.9784,52100.0
2011-09-19 11:20:00,24.28,24.33,24.28,24.29,84000.0,17.9784,18.0154,17.9784,17.9858,84000.0
2011-09-19 11:30:00,24.29,24.31,24.29,24.29,71200.0,17.9858,18.0006,17.9858,17.9858,71200.0
2011-09-19 11:40:00,24.3,24.38,24.27,24.38,138700.0,17.9932,18.0525,17.971,18.0525,138700.0
2011-09-19 11:50:00,24.38,24.4,24.36,24.38,45900.0,18.0525,18.0673,18.0376,18.0525,45900.0
2011-09-19 12:00:00,24.38,24.38,24.34,24.36,58500.0,18.0525,18.0525,18.0228,18.0376,58500.0
2011-09-19 12:10:00,24.37,24.37,24.34,24.35,67000.0,18.0451,18.0451,18.0228,18.0302,67000.0
2011-09-19 12:20:00,24.35,24.37,24.32,24.33,28200.0,18.0302,18.0451,18.008,18.0154,28200.0
2011-09-19 12:30:00,24.33,24.34,24.3,24.32,29200.0,18.0154,18.0228,17.9932,18.008,29200.0
2011-09-19 12:40:00,24.31,24.33,24.29,24.3,48200.0,18.0006,18.0154,17.9858,17.9932,48200.0
2011-09-19 12:50:00,24.3,24.32,24.27,24.31,33400.0,17.9932,18.008,17.971,18.0006,33400.0
2011-09-19 13:00:00,24.31,24.31,24.28,24.29,60300.0,18.0006,18.0006,17.9784,17.9858,60300.0
2011-09-19 13:10:00,24.3,24.3,24.26,24.29,47300.0,17.9932,17.9932,17.9636,17.9858,47300.0
2011-09-19 13:20:00,24.29,24.32,24.27,24.31,68000.0,17.9858,18.008,17.971,18.0006,68000.0
2011-09-19 13:30:00,24.32,24.32,24.28,24.29,47800.0,18.008,18.008,17.9784,17.9858,47800.0
2011-09-19 13:40:00,24.29,24.3,24.27,24.27,77600.0,17.9858,17.9932,17.971,17.971,77600.0
2011-09-19 13:50:00,24.27,24.29,24.27,24.28,54400.0,17.971,17.9858,17.971,17.9784,54400.0
2011-09-19 14:00:00,24.28,24.32,24.25,24.29,81800.0,17.9784,18.008,17.9562,17.9858,81800.0
2011-09-19 14:10:00,24.29,24.35,24.29,24.33,84100.0,17.9858,18.0302,17.9858,18.0154,84100.0
2011-09-19 14:20:00,24.33,24.35,24.32,24.33,178500.0,18.0154,18.0302,18.008,18.0154,178500.0
2011-09-19 14:30:00,24.33,24.37,24.33,24.37,100100.0,18.0154,18.0451,18.0154,18.0451,100100.0
2011-09-19 14:40:00,24.37,24.38,24.3,24.34,119800.0,18.0451,18.0525,17.9932,18.0228,119800.0
2011-09-19 14:50:00,24.34,24.38,24.3,24.3,90700.0,18.0228,18.0525,17.9932,17.9932,90700.0
2011-09-19 15:00:00,24.31,24.32,24.27,24.28,94900.0,18.0006,18.008,17.971,17.9784,94900.0
2011-09-19 15:10:00,24.28,24.5,24.28,24.43,230700.0,17.9784,18.1413,17.9784,18.0895,230700.0
2011-09-19 15:20:00,24.43,24.55,24.43,24.52,147800.0,18.0895,18.1783,18.0895,18.1561,147800.0
2011-09-19 15:30:00,24.53,24.63,24.52,24.6,218900.0,18.1635,18.2376,18.1561,18.2154,218900.0
2011-09-19 15:40:00,24.6,24.63,24.5,24.53,209000.0,18.2154,18.2376,18.1413,18.1635,209000.0
2011-09-19 15:50:00,24.53,24.54,24.42,24.44,445800.0,18.1635,18.1709,18.0821,18.0969,445800.0
2011-09-20 09:30:00,24.58,24.67,24.54,24.56,173300.0,18.2005,18.2672,18.1709,18.1857,173300.0
2011-09-20 09:40:00,24.57,24.58,24.47,24.48,115500.0,18.1931,18.2005,18.1191,18.1265,115500.0
2011-09-20 09:50:00,24.48,24.49,24.42,24.49,120700.0,18.1265,18.1339,18.0821,18.1339,120700.0
2011-09-20 10:00:00,24.48,24.51,24.43,24.43,174700.0,18.1265,18.1487,18.0895,18.0895,174700.0
2011-09-20 10:10:00,24.44,24.51,24.4,24.5,81600.0,18.0969,18.1487,18.0673,18.1413,81600.0
2011-09-20 10:20:00,24.5,24.54,24.47,24.52,136600.0,18.1413,18.1709,18.1191,18.1561,136600.0
2011-09-20 10:30:00,24.52,24.54,24.48,24.53,256700.0,18.1561,18.1709,18.1265,18.1635,256700.0
2011-09-20 10:40:00,24.52,24.64,24.52,24.62,161200.0,18.1561,18.245,18.1561,18.2302,161200.0
2011-09-20 10:50:00,24.63,24.64,24.56,24.6,118900.0,18.2376,18.245,18.1857,18.2154,118900.0
2011-09-20 11:00:00,24.6,24.69,24.6,24.69,141500.0,18.2154,18.282,18.2154,18.282,141500.0
2011-09-20 11:10:00,24.68,24.71,24.64,24.7,111100.0,18.2746,18.2968,18.245,18.2894,111100.0
2011-09-20 11:20:00,24.69,24.69,24.63,24.64,96200.0,18.282,18.282,18.2376,18.245,96200.0
2011-09-20 11:30:00,24.65,24.65,24.59,24.59,154100.0,18.2524,18.2524,18.208,18.208,154100.0
2011-09-20 11:40:00,24.59,24.61,24.58,24.61,91300.0,18.208,18.2228,18.2005,18.2228,91300.0
2011-09-20 11:50:00,24.61,24.67,24.6,24.66,127700.0,18.2228,18.2672,18.2154,18.2598,127700.0
2011-09-20 12:00:00,24.66,24.66,24.53,24.55,148800.0,18.2598,18.2598,18.1635,18.1783,148800.0
2011-09-20 12:10:00,24.56,24.62,24.55,24.61,86200.0,18.1857,18.2302,18.1783,18.2228,86200.0
2011-09-20 12:20:00,24.61,24.61,24.59,24.59,124900.0,18.2228,18.2228,18.208,18.208,124900.0
2011-09-20 12:30:00,24.59,24.61,24.56,24.58,48600.0,18.208,18.2228,18.1857,18.2005,48600.0
2011-09-20 12:40:00,24.57,24.62,24.56,24.61,33400.0,18.1931,18.2302,18.1857,18.2228,33400.0
2011-09-20 12:50:00,24.61,24.69,24.59,24.68,57400.0,18.2228,18.282,18.208,18.2746,57400.0
2011-09-20 13:00:00,24.67,24.69,24.66,24.69,51400.0,18.2672,18.282,18.2598,18.282,51400.0
2011-09-20 13:10:00,24.7,24.77,24.7,24.74,66600.0,18.2894,18.3412,18.2894,18.319,66600.0
2011-09-20 13:20:00,24.74,24.75,24.71,24.74,42700.0,18.319,18.3264,18.2968,18.319,42700.0
2011-09-20 13:30:00,24.75,24.79,24.72,24.75,98000.0,18.3264,18.356,18.3042,18.3264,98000.0
2011-09-20 13:40:00,24.75,24.76,24.73,24.76,86400.0,18.3264,18.3338,18.3116,18.3338,86400.0
2011-09-20 13:50:00,24.75,24.79,24.74,24.79,86400.0,18.3264,18.356,18.319,18.356,86400.0
2011-09-20 14:00:00,24.79,24.8,24.78,24.8,210000.0,18.356,18.3635,18.3486,18.3635,210000.0
2011-09-20 14:10:00,24.8,24.8,24.77,24.78,115800.0,18.3635,18.3635,18.3412,18.3486,115800.0
2011-09-20 14:20:00,24.77,24.78,24.75,24.76,71700.0,18.3412,18.3486,18.3264,18.3338,71700.0
2011-09-20 14:30:00,24.76,24.76,24.67,24.7,115200.0,18.3338,18.3338,18.2672,18.2894,115200.0
2011-09-20 14:40:00,24.7,24.7,24.65,24.69,88300.0,18.2894,18.2894,18.2524,18.282,88300.0
2011-09-20 14:50:00,24.69,24.69,24.62,24.63,100500.0,18.282,18.282,18.2302,18.2376,100500.0
2011-09-20 15:00:00,24.63,24.65,24.5,24.51,139700.0,18.2376,18.2524,18.1413,18.1487,139700.0
2011-09-20 15:10:00,24.51,24.54,24.47,24.48,97000.0,18.1487,18.1709,18.1191,18.1265,97000.0
2011-09-20 15:20:00,24.49,24.49,24.43,24.48,165700.0,18.1339,18.1339,18.0895,18.1265,165700.0
2011-09-20 15:30:00,24.48,24.51,24.46,24.48,133300.0,18.1265,18.1487,18.1117,18.1265,133300.0
2011-09-20 15:40:00,24.48,24.5,24.32,24.35,203700.0,18.1265,18.1413,18.008,18.0302,203700.0
2011-09-20 15:50:00,24.36,24.4,24.32,24.33,383600.0,18.0376,18.0673,18.008,18.0154,383600.0
2011-09-21 09:30:00,24.18,24.35,24.18,24.32,124000.0,17.9044,18.0302,17.9044,18.008,124000.0
2011-09-21 09:40:00,24.3,24.3,24.15,24.18,96900.0,17.9932,17.9932,17.8822,17.9044,96900.0
2011-09-21 09:50:00,24.18,24.23,24.15,24.18,37000.0,17.9044,17.9414,17.8822,17.9044,37000.0
2011-09-21 10:00:00,24.2,24.26,24.18,24.2,94000.0,17.9192,17.9636,17.9044,17.9192,94000.0
2011-09-21 10:10:00,24.21,24.25,24.18,24.23,69000.0,17.9266,17.9562,17.9044,17.9414,69000.0
2011-09-21 10:20:00,24.23,24.26,24.2,24.24,96600.0,17.9414,17.9636,17.9192,17.9488,96600.0
2011-09-21 10:30:00,24.24,24.25,24.12,24.14,71500.0,17.9488,17.9562,17.8599,17.8747,71500.0
2011-09-21 10:40:00,24.14,24.17,24.07,24.07,93100.0,17.8747,17.897,17.8229,17.8229,93100.0
2011-09-21 10:50:00,24.07,24.09,24.03,24.07,64900.0,17.8229,17.8377,17.7933,17.8229,64900.0
2011-09-21 11:00:00,24.07,24.09,24.02,24.04,66100.0,17.8229,17.8377,17.7859,17.8007,66100.0
2011-09-21 11:10:00,24.04,24.09,24.02,24.03,39800.0,17.8007,17.8377,17.7859,17.7933,39800.0
2011-09-21 11:20:00,24.03,24.04,23.96,24.01,64900.0,17.7933,17.8007,17.7415,17.7785,64900.0
2011-09-21 11:30:00,24.0,24.04,24.0,24.02,39600.0,17.7711,17.8007,17.7711,17.7859,39600.0
2011-09-21 11:40:00,24.03,24.03,23.97,23.99,155700.0,17.7933,17.7933,17.7489,17.7637,155700.0
2011-09-21 11:50:00,23.99,24.01,23.94,23.96,141700.0,17.7637,17.7785,17.7267,17.7415,141700.0
2011-09-21 12:00:00,23.96,23.98,23.91,23.93,74100.0,17.7415,17.7563,17.7044,17.7192,74100.0
2011-09-21 12:10:00,23.92,23.93,23.9,23.91,37200.0,17.7118,17.7192,17.697,17.7044,37200.0
2011-09-21 12:20:00,23.9,23.91,23.8,23.84,204300.0,17.697,17.7044,17.623,17.6526,204300.0
2011-09-21 12:30:00,23.84,23.97,23.84,23.93,75700.0,17.6526,17.7489,17.6526,17.7192,75700.0
2011-09-21 12:40:00,23.94,23.96,23.8,23.8,64200.0,17.7267,17.7415,17.623,17.623,64200.0
2011-09-21 12:50:00,23.8,23.88,23.74,23.88,176000.0,17.623,17.6822,17.5786,17.6822,176000.0
2011-09-21 13:00:00,23.88,23.92,23.81,23.88,149100.0,17.6822,17.7118,17.6304,17.6822,149100.0
2011-09-21 13:10:00,23.87,23.9,23.82,23.84,32100.0,17.6748,17.697,17.6378,17.6526,32100.0
2011-09-21 13:20:00,23.83,23.9,23.82,23.88,18600.0,17.6452,17.697,17.6378,17.6822,18600.0
2011-09-21 13:30:00,23.88,23.9,23.83,23.85,49800.0,17.6822,17.697,17.6452,17.66,49800.0
2011-09-21 13:40:00,23.87,23.91,23.84,23.85,59000.0,17.6748,17.7044,17.6526,17.66,59000.0
2011-09-21 13:50:00,23.85,23.88,23.85,23.87,27500.0,17.66,17.6822,17.66,17.6748,27500.0
2011-09-21 14:00:00,23.87,23.92,23.86,23.9,48300.0,17.6748,17.7118,17.6674,17.697,48300.0
2011-09-21 14:10:00,23.9,23.93,23.86,23.88,72400.0,17.697,17.7192,17.6674,17.6822,72400.0
2011-09-21 14:20:00,23.88,24.01,23.6,23.78,377300.0,17.6822,17.7785,17.4749,17.6082,377300.0
2011-09-21 14:30:00,23.77,23.85,23.49,23.6,244700.0,17.6008,17.66,17.3934,17.4749,244700.0
2011-09-21 14:40:00,23.6,23.67,23.5,23.67,158700.0,17.4749,17.5267,17.4009,17.5267,158700.0
2011-09-21 14:50:00,23.66,23.68,23.61,23.63,190300.0,17.5193,17.5341,17.4823,17.4971,190300.0
2011-09-21 15:00:00,23.63,23.72,23.58,23.67,219600.0,17.4971,17.5638,17.4601,17.5267,219600.0
2011-09-21 15:10:00,23.67,23.71,23.58,23.63,128600.0,17.5267,17.5563,17.4601,17.4971,128600.0
2011-09-21 15:20:00,23.63,23.65,23.53,23.56,253100.0,17.4971,17.5119,17.4231,17.4453,253100.0
2011-09-21 15:30:00,23.56,23.58,23.36,23.38,220600.0,17.4453,17.4601,17.2972,17.312,220600.0
2011-09-21 15:40:00,23.38,23.4,23.28,23.29,296300.0,17.312,17.3268,17.2379,17.2454,296300.0
2011-09-21 15:50:00,23.28,23.28,23.07,23.07,727100.0,17.2379,17.2379,17.0825,17.0825,727100.0
2011-09-22 09:30:00,22.78,22.78,22.55,22.64,297100.0,16.8677,16.8677,16.6974,16.7641,297100.0
2011-09-22 09:40:00,22.64,22.76,22.53,22.54,156700.0,16.7641,16.8529,16.6826,16.69,156700.0
2011-09-22 09:50:00,22.55,22.66,22.46,22.47,158400.0,16.6974,16.7789,16.6308,16.6382,158400.0
2011-09-22 10:00:00,22.47,22.66,22.46,22.66,164800.0,16.6382,16.7789,16.6308,16.7789,164800.0
2011-09-22 10:10:00,22.65,22.74,22.63,22.73,161400.0,16.7715,16.8381,16.7566,16.8307,161400.0
2011-09-22 10:20:00,22.72,22.83,22.64,22.69,181100.0,16.8233,16.9047,16.7641,16.8011,181100.0
2011-09-22 10:30:00,22.7,22.8,22.66,22.7,95500.0,16.8085,16.8825,16.7789,16.8085,95500.0
2011-09-22 10:40:00,22.71,22.79,22.66,22.77,108300.0,16.8159,16.8751,16.7789,16.8603,108300.0
2011-09-22 10:50:00,22.77,22.78,22.62,22.63,190900.0,16.8603,16.8677,16.7492,16.7566,190900.0
2011-09-22 11:00:00,22.63,22.69,22.57,22.57,236800.0,16.7566,16.8011,16.7122,16.7122,236800.0
2011-09-22 11:10:00,22.57,22.62,22.45,22.53,108900.0,16.7122,16.7492,16.6234,16.6826,108900.0
2011-09-22 11:20:00,22.52,22.56,22.46,22.51,58900.0,16.6752,16.7048,16.6308,16.6678,58900.0
2011-09-22 11:30:00,22.51,22.63,22.48,22.55,114800.0,16.6678,16.7566,16.6456,16.6974,114800.0
2011-09-22 11:40:00,22.55,22.55,22.48,22.48,68800.0,16.6974,16.6974,16.6456,16.6456,68800.0
2011-09-22 11:50:00,22.47,22.52,22.38,22.39,58500.0,16.6382,16.6752,16.5715,16.5789,58500.0
2011-09-22 12:00:00,22.39,22.42,22.29,22.34,74700.0,16.5789,16.6012,16.5049,16.5419,74700.0
2011-09-22 12:10:00,22.34,22.41,22.33,22.4,72900.0,16.5419,16.5937,16.5345,16.5863,72900.0
2011-09-22 12:20:00,22.4,22.46,22.33,22.42,69100.0,16.5863,16.6308,16.5345,16.6012,69100.0
2011-09-22 12:30:00,22.41,22.46,22.39,22.44,47000.0,16.5937,16.6308,16.5789,16.616,47000.0
2011-09-22 12:40:00,22.44,22.48,22.41,22.48,40700.0,16.616,16.6456,16.5937,16.6456,40700.0
2011-09-22 12:50:00,22.47,22.51,22.46,22.49,49900.0,16.6382,16.6678,16.6308,16.653,49900.0
2011-09-22 13:00:00,22.49,22.5,22.32,22.32,58100.0,16.653,16.6604,16.5271,16.5271,58100.0
2011-09-22 13:10:00,22.32,22.34,22.28,22.31,87700.0,16.5271,16.5419,16.4975,16.5197,87700.0
2011-09-22 13:20:00,22.3,22.37,22.27,22.33,137500.0,16.5123,16.5641,16.4901,16.5345,137500.0
2011-09-22 13:30:00,22.32,22.38,22.29,22.38,117500.0,16.5271,16.5715,16.5049,16.5715,117500.0
2011-09-22 13:40:00,22.37,22.46,22.35,22.37,105200.0,16.5641,16.6308,16.5493,16.5641,105200.0
2011-09-22 13:50:00,22.37,22.41,22.33,22.34,134200.0,16.5641,16.5937,16.5345,16.5419,134200.0
2011-09-22 14:00:00,22.34,22.45,22.3,22.42,200000.0,16.5419,16.6234,16.5123,16.6012,200000.0
2011-09-22 14:10:00,22.42,22.44,22.34,22.39,159300.0,16.6012,16.616,16.5419,16.5789,159300.0
2011-09-22 14:20:00,22.39,22.76,22.39,22.61,395100.0,16.5789,16.8529,16.5789,16.7418,395100.0
2011-09-22 14:30:00,22.6,22.61,22.44,22.47,228200.0,16.7344,16.7418,16.616,16.6382,228200.0
2011-09-22 14:40:00,22.46,22.64,22.44,22.55,171600.0,16.6308,16.7641,16.616,16.6974,171600.0
2011-09-22 14:50:00,22.55,22.57,22.43,22.43,119800.0,16.6974,16.7122,16.6086,16.6086,119800.0
2011-09-22 15:00:00,22.42,22.51,22.41,22.5,163300.0,16.6012,16.6678,16.5937,16.6604,163300.0
2011-09-22 15:10:00,22.51,22.54,22.45,22.46,160200.0,16.6678,16.69,16.6234,16.6308,160200.0
2011-09-22 15:20:00,22.46,22.46,22.35,22.45,252400.0,16.6308,16.6308,16.5493,16.6234,252400.0
2011-09-22 15:30:00,22.46,22.59,22.4,22.59,353600.0,16.6308,16.727,16.5863,16.727,353600.0
2011-09-22 15:40:00,22.58,22.7,22.43,22.67,567900.0,16.7196,16.8085,16.6086,16.7863,567900.0
2011-09-22 15:50:00,22.67,22.8,22.56,22.67,980600.0,16.7863,16.8825,16.7048,16.7863,980600.0
2011-09-23 09:30:00,22.65,22.77,22.54,22.62,191100.0,16.7715,16.8603,16.69,16.7492,191100.0
2011-09-23 09:40:00,22.62,22.92,22.56,22.82,205700.0,16.7492,16.9714,16.7048,16.8973,205700.0
2011-09-23 09:50:00,22.84,23.07,22.81,22.93,145400.0,16.9121,17.0825,16.8899,16.9788,145400.0
2011-09-23 10:00:00,22.92,23.04,22.83,22.91,162400.0,16.9714,17.0602,16.9047,16.964,162400.0
2011-09-23 10:10:00,22.91,22.94,22.8,22.82,123200.0,16.964,16.9862,16.8825,16.8973,123200.0
2011-09-23 10:20:00,22.81,22.83,22.76,22.79,136100.0,16.8899,16.9047,16.8529,16.8751,136100.0
2011-09-23 10:30:00,22.79,22.79,22.72,22.75,94500.0,16.8751,16.8751,16.8233,16.8455,94500.0
2011-09-23 10:40:00,22.76,22.92,22.69,22.91,52300.0,16.8529,16.9714,16.8011,16.964,52300.0
2011-09-23 10:50:00,22.92,22.99,22.9,22.95,82500.0,16.9714,17.0232,16.9566,16.9936,82500.0
2011-09-23 11:00:00,22.94,22.95,22.84,22.86,75000.0,16.9862,16.9936,16.9121,16.927,75000.0
2011-09-23 11:10:00,22.87,22.89,22.79,22.86,59400.0,16.9344,16.9492,16.8751,16.927,59400.0
2011-09-23 11:20:00,22.88,22.91,22.79,22.83,60400.0,16.9418,16.964,16.8751,16.9047,60400.0
2011-09-23 11:30:00,22.84,22.84,22.7,22.72,60000.0,16.9121,16.9121,16.8085,16.8233,60000.0
2011-09-23 11:40:00,22.72,22.75,22.67,22.69,70000.0,16.8233,16.8455,16.7863,16.8011,70000.0
2011-09-23 11:50:00,22.68,22.74,22.65,22.74,54700.0,16.7937,16.8381,16.7715,16.8381,54700.0
2011-09-23 12:00:00,22.75,22.78,22.68,22.76,30000.0,16.8455,16.8677,16.7937,16.8529,30000.0
2011-09-23 12:10:00,22.77,22.84,22.75,22.83,29100.0,16.8603,16.9121,16.8455,16.9047,29100.0
2011-09-23 12:20:00,22.83,22.83,22.72,22.75,40500.0,16.9047,16.9047,16.8233,16.8455,40500.0
2011-09-23 12:30:00,22.76,22.8,22.74,22.78,68600.0,16.8529,16.8825,16.8381,16.8677,68600.0
2011-09-23 12:40:00,22.78,22.81,22.67,22.73,123500.0,16.8677,16.8899,16.7863,16.8307,123500.0
2011-09-23 12:50:00,22.74,22.85,22.7,22.7,85600.0,16.8381,16.9195,16.8085,16.8085,85600.0
2011-09-23 13:00:00,22.71,22.77,22.64,22.67,49100.0,16.8159,16.8603,16.7641,16.7863,49100.0
2011-09-23 13:10:00,22.67,22.76,22.65,22.68,57000.0,16.7863,16.8529,16.7715,16.7937,57000.0
2011-09-23 13:20:00,22.68,22.76,22.68,22.72,37400.0,16.7937,16.8529,16.7937,16.8233,37400.0
2011-09-23 13:30:00,22.72,22.86,22.7,22.79,109800.0,16.8233,16.927,16.8085,16.8751,109800.0
2011-09-23 13:40:00,22.79,22.91,22.78,22.9,92700.0,16.8751,16.964,16.8677,16.9566,92700.0
2011-09-23 13:50:00,22.91,22.92,22.81,22.85,63700.0,16.964,16.9714,16.8899,16.9195,63700.0
2011-09-23 14:00:00,22.85,22.86,22.76,22.82,112200.0,16.9195,16.927,16.8529,16.8973,112200.0
2011-09-23 14:10:00,22.82,22.82,22.73,22.77,67600.0,16.8973,16.8973,16.8307,16.8603,67600.0
2011-09-23 14:20:00,22.77,22.78,22.66,22.69,100000.0,16.8603,16.8677,16.7789,16.8011,100000.0
2011-09-23 14:30:00,22.69,22.75,22.68,22.73,65500.0,16.8011,16.8455,16.7937,16.8307,65500.0
2011-09-23 14:40:00,22.74,22.76,22.64,22.64,98500.0,16.8381,16.8529,16.7641,16.7641,98500.0
2011-09-23 14:50:00,22.65,22.66,22.6,22.63,122900.0,16.7715,16.7789,16.7344,16.7566,122900.0
2011-09-23 15:00:00,22.63,22.73,22.63,22.68,93500.0,16.7566,16.8307,16.7566,16.7937,93500.0
2011-09-23 15:10:00,22.68,22.76,22.65,22.71,92100.0,16.7937,16.8529,16.7715,16.8159,92100.0
2011-09-23 15:20:00,22.7,22.78,22.7,22.77,126900.0,16.8085,16.8677,16.8085,16.8603,126900.0
2011-09-23 15:30:00,22.78,22.83,22.74,22.8,158700.0,16.8677,16.9047,16.8381,16.8825,158700.0
2011-09-23 15:40:00,22.79,22.81,22.7,22.71,197700.0,16.8751,16.8899,16.8085,16.8159,197700.0
2011-09-23 15:50:00,22.71,22.82,22.67,22.77,433100.0,16.8159,16.8973,16.7863,16.8603,433100.0
2011-09-26 09:30:00,22.99,23.11,22.9,22.93,180500.0,17.0232,17.1121,16.9566,16.9788,180500.0
2011-09-26 09:40:00,22.93,22.96,22.8,22.88,117200.0,16.9788,17.001,16.8825,16.9418,117200.0
2011-09-26 09:50:00,22.87,22.87,22.73,22.73,58700.0,16.9344,16.9344,16.8307,16.8307,58700.0
2011-09-26 10:00:00,22.73,22.76,22.65,22.65,118500.0,16.8307,16.8529,16.7715,16.7715,118500.0
2011-09-26 10:10:00,22.66,22.66,22.55,22.59,104700.0,16.7789,16.7789,16.6974,16.727,104700.0
2011-09-26 10:20:00,22.59,22.63,22.57,22.63,122700.0,16.727,16.7566,16.7122,16.7566,122700.0
2011-09-26 10:30:00,22.62,22.64,22.55,22.59,102200.0,16.7492,16.7641,16.6974,16.727,102200.0
2011-09-26 10:40:00,22.58,22.66,22.55,22.55,168400.0,16.7196,16.7789,16.6974,16.6974,168400.0
2011-09-26 10:50:00,22.56,22.71,22.56,22.66,178400.0,16.7048,16.8159,16.7048,16.7789,178400.0
2011-09-26 11:00:00,22.66,22.71,22.62,22.66,147800.0,16.7789,16.8159,16.7492,16.7789,147800.0
2011-09-26 11:10:00,22.66,22.69,22.63,22.68,125300.0,16.7789,16.8011,16.7566,16.7937,125300.0
2011-09-26 11:20:00,22.67,22.7,22.63,22.65,107200.0,16.7863,16.8085,16.7566,16.7715,107200.0
2011-09-26 11:30:00,22.66,22.68,22.61,22.66,106800.0,16.7789,16.7937,16.7418,16.7789,106800.0
2011-09-26 11:40:00,22.66,22.78,22.66,22.74,129300.0,16.7789,16.8677,16.7789,16.8381,129300.0
2011-09-26 11:50:00,22.75,22.78,22.72,22.74,105800.0,16.8455,16.8677,16.8233,16.8381,105800.0
2011-09-26 12:00:00,22.74,22.74,22.67,22.69,76900.0,16.8381,16.8381,16.7863,16.8011,76900.0
2011-09-26 12:10:00,22.68,22.69,22.62,22.69,79800.0,16.7937,16.8011,16.7492,16.8011,79800.0
2011-09-26 12:20:00,22.68,22.72,22.64,22.68,90600.0,16.7937,16.8233,16.7641,16.7937,90600.0
2011-09-26 12:30:00,22.69,22.75,22.68,22.72,32900.0,16.8011,16.8455,16.7937,16.8233,32900.0
2011-09-26 12:40:00,22.71,22.75,22.65,22.66,71900.0,16.8159,16.8455,16.7715,16.7789,71900.0
2011-09-26 12:50:00,22.66,22.75,22.66,22.75,74000.0,16.7789,16.8455,16.7789,16.8455,74000.0
2011-09-26 13:00:00,22.74,22.75,22.64,22.7,49000.0,16.8381,16.8455,16.7641,16.8085,49000.0
2011-09-26 13:10:00,22.69,22.7,22.61,22.64,54800.0,16.8011,16.8085,16.7418,16.7641,54800.0
2011-09-26 13:20:00,22.65,22.7,22.64,22.64,29700.0,16.7715,16.8085,16.7641,16.7641,29700.0
2011-09-26 13:30:00,22.64,22.7,22.61,22.66,46800.0,16.7641,16.8085,16.7418,16.7789,46800.0
2011-09-26 13:40:00,22.66,22.71,22.64,22.66,51900.0,16.7789,16.8159,16.7641,16.7789,51900.0
2011-09-26 13:50:00,22.66,22.7,22.65,22.68,112900.0,16.7789,16.8085,16.7715,16.7937,112900.0
2011-09-26 14:00:00,22.68,22.85,22.66,22.78,197700.0,16.7937,16.9195,16.7789,16.8677,197700.0
2011-09-26 14:10:00,22.78,22.79,22.72,22.77,57800.0,16.8677,16.8751,16.8233,16.8603,57800.0
2011-09-26 14:20:00,22.76,22.83,22.74,22.78,61500.0,16.8529,16.9047,16.8381,16.8677,61500.0
2011-09-26 14:30:00,22.78,22.92,22.76,22.9,165700.0,16.8677,16.9714,16.8529,16.9566,165700.0
2011-09-26 14:40:00,22.9,22.97,22.89,22.91,135200.0,16.9566,17.0084,16.9492,16.964,135200.0
2011-09-26 14:50:00,22.9,22.9,22.84,22.89,107800.0,16.9566,16.9566,16.9121,16.9492,107800.0
2011-09-26 15:00:00,22.9,23.01,22.89,22.95,130200.0,16.9566,17.038,16.9492,16.9936,130200.0
2011-09-26 15:10:00,22.97,23.12,22.95,23.11,249600.0,17.0084,17.1195,16.9936,17.1121,249600.0
2011-09-26 15:20:00,23.12,23.13,23.06,23.11,131800.0,17.1195,17.1269,17.075,17.1121,131800.0
2011-09-26 15:30:00,23.12,23.14,23.06,23.13,123100.0,17.1195,17.1343,17.075,17.1269,123100.0
2011-09-26 15:40:00,23.13,23.39,23.13,23.37,513300.0,17.1269,17.3194,17.1269,17.3046,513300.0
2011-09-26 15:50:00,23.37,23.59,23.36,23.54,1137400.0,17.3046,17.4675,17.2972,17.4305,1137400.0
2011-09-27 09:30:00,23.64,24.47,23.43,24.19,490000.0,17.5045,18.1191,17.349,17.9118,490000.0
2011-09-27 09:40:00,24.19,24.22,24.02,24.09,162900.0,17.9118,17.934,17.7859,17.8377,162900.0
2011-09-27 09:50:00,24.09,24.18,24.06,24.16,145200.0,17.8377,17.9044,17.8155,17.8896,145200.0
2011-09-27 10:00:00,24.16,24.19,24.02,24.03,125800.0,17.8896,17.9118,17.7859,17.7933,125800.0
2011-09-27 10:10:00,24.03,24.08,23.96,24.01,117100.0,17.7933,17.8303,17.7415,17.7785,117100.0
2011-09-27 10:20:00,24.02,24.15,23.99,24.11,97600.0,17.7859,17.8822,17.7637,17.8525,97600.0
2011-09-27 10:30:00,24.12,24.14,23.97,23.99,81900.0,17.8599,17.8747,17.7489,17.7637,81900.0
2011-09-27 10:40:00,23.99,24.11,23.98,24.11,75600.0,17.7637,17.8525,17.7563,17.8525,75600.0
2011-09-27 10:50:00,24.12,24.2,24.08,24.2,67700.0,17.8599,17.9192,17.8303,17.9192,67700.0
2011-09-27 11:00:00,24.2,24.24,24.18,24.19,100500.0,17.9192,17.9488,17.9044,17.9118,100500.0
2011-09-27 11:10:00,24.19,24.2,24.16,24.2,55400.0,17.9118,17.9192,17.8896,17.9192,55400.0
2011-09-27 11:20:00,24.2,24.21,24.15,24.16,72500.0,17.9192,17.9266,17.8822,17.8896,72500.0
2011-09-27 11:30:00,24.16,24.21,24.16,24.16,46900.0,17.8896,17.9266,17.8896,17.8896,46900.0
2011-09-27 11:40:00,24.16,24.18,24.08,24.12,85800.0,17.8896,17.9044,17.8303,17.8599,85800.0
2011-09-27 11:50:00,24.12,24.14,24.08,24.12,57900.0,17.8599,17.8747,17.8303,17.8599,57900.0
2011-09-27 12:00:00,24.13,24.21,24.11,24.21,64000.0,17.8673,17.9266,17.8525,17.9266,64000.0
2011-09-27 12:10:00,24.2,24.24,24.2,24.21,81300.0,17.9192,17.9488,17.9192,17.9266,81300.0
2011-09-27 12:20:00,24.21,24.25,24.21,24.22,95700.0,17.9266,17.9562,17.9266,17.934,95700.0
2011-09-27 12:30:00,24.22,24.26,24.21,24.21,103100.0,17.934,17.9636,17.9266,17.9266,103100.0
2011-09-27 12:40:00,24.21,24.24,24.21,24.24,49400.0,17.9266,17.9488,17.9266,17.9488,49400.0
2011-09-27 12:50:00,24.24,24.25,24.21,24.21,82800.0,17.9488,17.9562,17.9266,17.9266,82800.0
2011-09-27 13:00:00,24.21,24.24,24.21,24.23,172700.0,17.9266,17.9488,17.9266,17.9414,172700.0
2011-09-27 13:10:00,24.23,24.26,24.21,24.25,98400.0,17.9414,17.9636,17.9266,17.9562,98400.0
2011-09-27 13:20:00,24.24,24.25,24.21,24.21,68100.0,17.9488,17.9562,17.9266,17.9266,68100.0
2011-09-27 13:30:00,24.21,24.22,24.16,24.18,135700.0,17.9266,17.934,17.8896,17.9044,135700.0
2011-09-27 13:40:00,24.18,24.22,24.16,24.2,82100.0,17.9044,17.934,17.8896,17.9192,82100.0
2011-09-27 13:50:00,24.21,24.26,24.21,24.21,90800.0,17.9266,17.9636,17.9266,17.9266,90800.0
2011-09-27 14:00:00,24.21,24.25,24.2,24.24,40600.0,17.9266,17.9562,17.9192,17.9488,40600.0
2011-09-27 14:10:00,24.23,24.28,24.23,24.26,72700.0,17.9414,17.9784,17.9414,17.9636,72700.0
2011-09-27 14:20:00,24.26,24.26,24.23,24.24,61200.0,17.9636,17.9636,17.9414,17.9488,61200.0
2011-09-27 14:30:00,24.24,24.26,24.23,24.24,113500.0,17.9488,17.9636,17.9414,17.9488,113500.0
2011-09-27 14:40:00,24.23,24.26,24.22,24.25,100600.0,17.9414,17.9636,17.934,17.9562,100600.0
2011-09-27 14:50:00,24.24,24.26,24.23,24.24,84000.0,17.9488,17.9636,17.9414,17.9488,84000.0
2011-09-27 15:00:00,24.24,24.25,24.17,24.19,424600.0,17.9488,17.9562,17.897,17.9118,424600.0
2011-09-27 15:10:00,24.2,24.21,24.06,24.16,330500.0,17.9192,17.9266,17.8155,17.8896,330500.0
2011-09-27 15:20:00,24.15,24.17,23.89,23.93,540100.0,17.8822,17.897,17.6896,17.7192,540100.0
2011-09-27 15:30:00,23.93,24.03,23.91,23.95,425200.0,17.7192,17.7933,17.7044,17.7341,425200.0
2011-09-27 15:40:00,23.95,23.96,23.73,23.73,399600.0,17.7341,17.7415,17.5712,17.5712,399600.0
2011-09-27 15:50:00,23.73,23.82,23.65,23.81,956200.0,17.5712,17.6378,17.5119,17.6304,956200.0
2011-09-28 09:30:00,23.77,23.87,23.72,23.85,110000.0,17.6008,17.6748,17.5638,17.66,110000.0
2011-09-28 09:40:00,23.84,23.93,23.83,23.91,76700.0,17.6526,17.7192,17.6452,17.7044,76700.0
2011-09-28 09:50:00,23.91,24.02,23.91,24.01,43800.0,17.7044,17.7859,17.7044,17.7785,43800.0
2011-09-28 10:00:00,24.01,24.01,23.94,23.97,75000.0,17.7785,17.7785,17.7267,17.7489,75000.0
2011-09-28 10:10:00,23.96,24.01,23.91,23.93,237600.0,17.7415,17.7785,17.7044,17.7192,237600.0
2011-09-28 10:20:00,23.93,23.97,23.81,23.85,150000.0,17.7192,17.7489,17.6304,17.66,150000.0
2011-09-28 10:30:00,23.85,23.86,23.72,23.74,143300.0,17.66,17.6674,17.5638,17.5786,143300.0
2011-09-28 10:40:00,23.74,23.89,23.72,23.89,109700.0,17.5786,17.6896,17.5638,17.6896,109700.0
2011-09-28 10:50:00,23.89,23.95,23.88,23.89,201300.0,17.6896,17.7341,17.6822,17.6896,201300.0
2011-09-28 11:00:00,23.89,23.89,23.7,23.76,182400.0,17.6896,17.6896,17.5489,17.5934,182400.0
2011-09-28 11:10:00,23.75,23.81,23.69,23.76,147200.0,17.586,17.6304,17.5415,17.5934,147200.0
2011-09-28 11:20:00,23.76,23.77,23.7,23.77,91100.0,17.5934,17.6008,17.5489,17.6008,91100.0
2011-09-28 11:30:00,23.77,23.87,23.67,23.87,84900.0,17.6008,17.6748,17.5267,17.6748,84900.0
2011-09-28 11:40:00,23.87,23.88,23.8,23.84,77300.0,17.6748,17.6822,17.623,17.6526,77300.0
2011-09-28 11:50:00,23.85,23.96,23.85,23.89,67200.0,17.66,17.7415,17.66,17.6896,67200.0
2011-09-28 12:00:00,23.89,23.91,23.79,23.8,119600.0,17.6896,17.7044,17.6156,17.623,119600.0
2011-09-28 12:10:00,23.8,23.87,23.8,23.83,59300.0,17.623,17.6748,17.623,17.6452,59300.0
2011-09-28 12:20:00,23.84,23.91,23.84,23.9,42900.0,17.6526,17.7044,17.6526,17.697,42900.0
2011-09-28 12:30:00,23.9,23.9,23.8,23.85,54300.0,17.697,17.697,17.623,17.66,54300.0
2011-09-28 12:40:00,23.86,23.87,23.8,23.81,29200.0,17.6674,17.6748,17.623,17.6304,29200.0
2011-09-28 12:50:00,23.81,23.94,23.8,23.91,39000.0,17.6304,17.7267,17.623,17.7044,39000.0
2011-09-28 13:00:00,23.92,23.93,23.85,23.85,37900.0,17.7118,17.7192,17.66,17.66,37900.0
2011-09-28 13:10:00,23.85,23.87,23.81,23.84,67500.0,17.66,17.6748,17.6304,17.6526,67500.0
2011-09-28 13:20:00,23.83,23.84,23.78,23.79,93100.0,17.6452,17.6526,17.6082,17.6156,93100.0
2011-09-28 13:30:00,23.78,23.79,23.68,23.76,66900.0,17.6082,17.6156,17.5341,17.5934,66900.0
2011-09-28 13:40:00,23.76,23.78,23.7,23.71,75100.0,17.5934,17.6082,17.5489,17.5563,75100.0
2011-09-28 13:50:00,23.71,23.76,23.64,23.66,44600.0,17.5563,17.5934,17.5045,17.5193,44600.0
2011-09-28 14:00:00,23.64,23.72,23.58,23.72,118300.0,17.5045,17.5638,17.4601,17.5638,118300.0
2011-09-28 14:10:00,23.71,23.77,23.69,23.75,101100.0,17.5563,17.6008,17.5415,17.586,101100.0
2011-09-28 14:20:00,23.74,23.75,23.7,23.7,76700.0,17.5786,17.586,17.5489,17.5489,76700.0
2011-09-28 14:30:00,23.71,23.71,23.65,23.68,53500.0,17.5563,17.5563,17.5119,17.5341,53500.0
2011-09-28 14:40:00,23.68,23.73,23.64,23.65,79200.0,17.5341,17.5712,17.5045,17.5119,79200.0
2011-09-28 14:50:00,23.64,23.7,23.63,23.68,56600.0,17.5045,17.5489,17.4971,17.5341,56600.0
2011-09-28 15:00:00,23.68,23.82,23.67,23.81,150400.0,17.5341,17.6378,17.5267,17.6304,150400.0
2011-09-28 15:10:00,23.8,23.92,23.8,23.86,306900.0,17.623,17.7118,17.623,17.6674,306900.0
2011-09-28 15:20:00,23.86,23.9,23.8,23.83,217800.0,17.6674,17.697,17.623,17.6452,217800.0
2011-09-28 15:30:00,23.82,23.82,23.64,23.67,285100.0,17.6378,17.6378,17.5045,17.5267,285100.0
2011-09-28 15:40:00,23.66,23.75,23.53,23.58,335800.0,17.5193,17.586,17.4231,17.4601,335800.0
2011-09-28 15:50:00,23.58,23.61,23.51,23.53,777400.0,17.4601,17.4823,17.4083,17.4231,777400.0
2011-09-29 09:30:00,23.98,24.36,23.98,24.29,162500.0,17.7563,18.0376,17.7563,17.9858,162500.0
2011-09-29 09:40:00,24.29,24.35,24.23,24.34,222400.0,17.9858,18.0302,17.9414,18.0228,222400.0
2011-09-29 09:50:00,24.34,24.47,24.3,24.45,118900.0,18.0228,18.1191,17.9932,18.1043,118900.0
2011-09-29 10:00:00,24.44,24.53,24.43,24.48,162700.0,18.0969,18.1635,18.0895,18.1265,162700.0
2011-09-29 10:10:00,24.48,24.57,24.42,24.5,140800.0,18.1265,18.1931,18.0821,18.1413,140800.0
2011-09-29 10:20:00,24.49,24.49,24.36,24.39,68500.0,18.1339,18.1339,18.0376,18.0599,68500.0
2011-09-29 10:30:00,24.38,24.47,24.36,24.44,80500.0,18.0525,18.1191,18.0376,18.0969,80500.0
2011-09-29 10:40:00,24.43,24.45,24.28,24.34,229800.0,18.0895,18.1043,17.9784,18.0228,229800.0
2011-09-29 10:50:00,24.35,24.35,24.27,24.32,77700.0,18.0302,18.0302,17.971,18.008,77700.0
2011-09-29 11:00:00,24.33,24.41,24.32,24.35,69000.0,18.0154,18.0747,18.008,18.0302,69000.0
2011-09-29 11:10:00,24.36,24.44,24.33,24.37,78800.0,18.0376,18.0969,18.0154,18.0451,78800.0
2011-09-29 11:20:00,24.37,24.52,24.33,24.49,97400.0,18.0451,18.1561,18.0154,18.1339,97400.0
2011-09-29 11:30:00,24.49,24.55,24.45,24.51,62400.0,18.1339,18.1783,18.1043,18.1487,62400.0
2011-09-29 11:40:00,24.5,24.57,24.49,24.55,78200.0,18.1413,18.1931,18.1339,18.1783,78200.0
2011-09-29 11:50:00,24.56,24.58,24.5,24.56,144700.0,18.1857,18.2005,18.1413,18.1857,144700.0
2011-09-29 12:00:00,24.55,24.65,24.55,24.6,150900.0,18.1783,18.2524,18.1783,18.2154,150900.0
2011-09-29 12:10:00,24.6,24.63,24.6,24.63,55100.0,18.2154,18.2376,18.2154,18.2376,55100.0
2011-09-29 12:20:00,24.62,24.65,24.61,24.63,79700.0,18.2302,18.2524,18.2228,18.2376,79700.0
2011-09-29 12:30:00,24.63,24.64,24.54,24.61,129100.0,18.2376,18.245,18.1709,18.2228,129100.0
2011-09-29 12:40:00,24.62,24.62,24.55,24.59,168800.0,18.2302,18.2302,18.1783,18.208,168800.0
2011-09-29 12:50:00,24.58,24.63,24.57,24.59,65100.0,18.2005,18.2376,18.1931,18.208,65100.0
2011-09-29 13:00:00,24.58,24.61,24.54,24.55,78600.0,18.2005,18.2228,18.1709,18.1783,78600.0
2011-09-29 13:10:00,24.57,24.6,24.47,24.47,129600.0,18.1931,18.2154,18.1191,18.1191,129600.0
2011-09-29 13:20:00,24.47,24.52,24.45,24.5,215900.0,18.1191,18.1561,18.1043,18.1413,215900.0
2011-09-29 13:30:00,24.5,24.51,24.38,24.39,107600.0,18.1413,18.1487,18.0525,18.0599,107600.0
2011-09-29 13:40:00,24.37,24.39,24.28,24.35,89400.0,18.0451,18.0599,17.9784,18.0302,89400.0
2011-09-29 13:50:00,24.35,24.48,24.32,24.42,85500.0,18.0302,18.1265,18.008,18.0821,85500.0
2011-09-29 14:00:00,24.42,24.45,24.25,24.3,126900.0,18.0821,18.1043,17.9562,17.9932,126900.0
2011-09-29 14:10:00,24.3,24.3,24.12,24.2,175500.0,17.9932,17.9932,17.8599,17.9192,175500.0
2011-09-29 14:20:00,24.2,24.27,24.15,24.25,126700.0,17.9192,17.971,17.8822,17.9562,126700.0
2011-09-29 14:30:00,24.24,24.3,24.17,24.27,73200.0,17.9488,17.9932,17.897,17.971,73200.0
2011-09-29 14:40:00,24.26,24.3,24.16,24.19,152500.0,17.9636,17.9932,17.8896,17.9118,152500.0
2011-09-29 14:50:00,24.19,24.26,24.15,24.25,93600.0,17.9118,17.9636,17.8822,17.9562,93600.0
2011-09-29 15:00:00,24.25,24.27,24.07,24.15,160600.0,17.9562,17.971,17.8229,17.8822,160600.0
2011-09-29 15:10:00,24.15,24.28,24.14,24.15,181800.0,17.8822,17.9784,17.8747,17.8822,181800.0
2011-09-29 15:20:00,24.15,24.29,24.12,24.25,115600.0,17.8822,17.9858,17.8599,17.9562,115600.0
2011-09-29 15:30:00,24.25,24.42,24.22,24.42,220900.0,17.9562,18.0821,17.934,18.0821,220900.0
2011-09-29 15:40:00,24.41,24.46,24.34,24.37,276500.0,18.0747,18.1117,18.0228,18.0451,276500.0
2011-09-29 15:50:00,24.37,24.55,24.37,24.55,607500.0,18.0451,18.1783,18.0451,18.1783,607500.0
2011-09-30 09:30:00,24.16,24.27,24.07,24.17,132900.0,17.8896,17.971,17.8229,17.897,132900.0
2011-09-30 09:40:00,24.17,24.36,24.14,24.22,209500.0,17.897,18.0376,17.8747,17.934,209500.0
2011-09-30 09:50:00,24.22,24.3,24.17,24.24,444100.0,17.934,17.9932,17.897,17.9488,444100.0
2011-09-30 10:00:00,24.24,24.32,24.18,24.32,286100.0,17.9488,18.008,17.9044,18.008,286100.0
2011-09-30 10:10:00,24.31,24.37,24.19,24.27,310600.0,18.0006,18.0451,17.9118,17.971,310600.0
2011-09-30 10:20:00,24.27,24.32,24.25,24.27,268500.0,17.971,18.008,17.9562,17.971,268500.0
2011-09-30 10:30:00,24.27,24.29,24.12,24.13,123900.0,17.971,17.9858,17.8599,17.8673,123900.0
2011-09-30 10:40:00,24.13,24.15,24.11,24.12,98000.0,17.8673,17.8822,17.8525,17.8599,98000.0
2011-09-30 10:50:00,24.11,24.16,24.1,24.12,81300.0,17.8525,17.8896,17.8451,17.8599,81300.0
2011-09-30 11:00:00,24.12,24.2,24.1,24.17,113000.0,17.8599,17.9192,17.8451,17.897,113000.0
2011-09-30 11:10:00,24.16,24.21,24.14,24.17,57700.0,17.8896,17.9266,17.8747,17.897,57700.0
2011-09-30 11:20:00,24.16,24.25,24.14,24.15,68400.0,17.8896,17.9562,17.8747,17.8822,68400.0
2011-09-30 11:30:00,24.16,24.21,24.14,24.2,78800.0,17.8896,17.9266,17.8747,17.9192,78800.0
2011-09-30 11:40:00,24.19,24.25,24.17,24.21,57700.0,17.9118,17.9562,17.897,17.9266,57700.0
2011-09-30 11:50:00,24.2,24.22,24.16,24.19,54600.0,17.9192,17.934,17.8896,17.9118,54600.0
2011-09-30 12:00:00,24.18,24.22,24.14,24.14,46200.0,17.9044,17.934,17.8747,17.8747,46200.0
2011-09-30 12:10:00,24.14,24.15,24.09,24.11,62900.0,17.8747,17.8822,17.8377,17.8525,62900.0
2011-09-30 12:20:00,24.11,24.13,24.07,24.09,33200.0,17.8525,17.8673,17.8229,17.8377,33200.0
2011-09-30 12:30:00,24.09,24.1,24.03,24.05,46000.0,17.8377,17.8451,17.7933,17.8081,46000.0
2011-09-30 12:40:00,24.05,24.08,24.03,24.07,31900.0,17.8081,17.8303,17.7933,17.8229,31900.0
2011-09-30 12:50:00,24.07,24.08,24.0,24.01,27800.0,17.8229,17.8303,17.7711,17.7785,27800.0
2011-09-30 13:00:00,24.0,24.05,23.96,24.02,47200.0,17.7711,17.8081,17.7415,17.7859,47200.0
2011-09-30 13:10:00,24.02,24.08,24.02,24.06,46800.0,17.7859,17.8303,17.7859,17.8155,46800.0
2011-09-30 13:20:00,24.06,24.08,24.02,24.07,35600.0,17.8155,17.8303,17.7859,17.8229,35600.0
2011-09-30 13:30:00,24.07,24.13,24.06,24.12,31800.0,17.8229,17.8673,17.8155,17.8599,31800.0
2011-09-30 13:40:00,24.12,24.13,24.07,24.12,40200.0,17.8599,17.8673,17.8229,17.8599,40200.0
2011-09-30 13:50:00,24.12,24.13,24.06,24.07,42800.0,17.8599,17.8673,17.8155,17.8229,42800.0
2011-09-30 14:00:00,24.07,24.1,23.99,24.01,68900.0,17.8229,17.8451,17.7637,17.7785,68900.0
2011-09-30 14:10:00,24.01,24.04,23.98,24.01,69000.0,17.7785,17.8007,17.7563,17.7785,69000.0
2011-09-30 14:20:00,24.0,24.0,23.91,23.98,122500.0,17.7711,17.7711,17.7044,17.7563,122500.0
2011-09-30 14:30:00,23.97,24.04,23.95,24.02,108100.0,17.7489,17.8007,17.7341,17.7859,108100.0
2011-09-30 14:40:00,24.03,24.05,23.98,24.0,109400.0,17.7933,17.8081,17.7563,17.7711,109400.0
2011-09-30 14:50:00,24.0,24.11,23.93,24.08,202500.0,17.7711,17.8525,17.7192,17.8303,202500.0
2011-09-30 15:00:00,24.08,24.17,24.02,24.15,168700.0,17.8303,17.897,17.7859,17.8822,168700.0
2011-09-30 15:10:00,24.14,24.16,24.05,24.06,85000.0,17.8747,17.8896,17.8081,17.8155,85000.0
2011-09-30 15:20:00,24.06,24.09,24.01,24.03,114300.0,17.8155,17.8377,17.7785,17.7933,114300.0
2011-09-30 15:30:00,24.03,24.06,23.93,23.94,260300.0,17.7933,17.8155,17.7192,17.7267,260300.0
2011-09-30 15:40:00,23.94,24.03,23.83,23.83,336600.0,17.7267,17.7933,17.6452,17.6452,336600.0
2011-09-30 15:50:00,23.84,23.86,23.69,23.69,1004700.0,17.6526,17.6674,17.5415,17.5415,1004700.0
2011-10-03 09:30:00,23.41,23.6,23.41,23.6,160800.0,17.3342,17.4749,17.3342,17.4749,160800.0
2011-10-03 09:40:00,23.6,23.75,23.6,23.62,107100.0,17.4749,17.586,17.4749,17.4897,107100.0
2011-10-03 09:50:00,23.63,23.64,23.51,23.6,105200.0,17.4971,17.5045,17.4083,17.4749,105200.0
2011-10-03 10:00:00,23.59,23.85,23.57,23.81,256800.0,17.4675,17.66,17.4527,17.6304,256800.0
2011-10-03 10:10:00,23.8,23.83,23.59,23.59,139400.0,17.623,17.6452,17.4675,17.4675,139400.0
2011-10-03 10:20:00,23.6,23.67,23.6,23.63,70800.0,17.4749,17.5267,17.4749,17.4971,70800.0
2011-10-03 10:30:00,23.63,23.63,23.44,23.49,72300.0,17.4971,17.4971,17.3564,17.3934,72300.0
2011-10-03 10:40:00,23.48,23.5,23.38,23.39,117600.0,17.386,17.4009,17.312,17.3194,117600.0
2011-10-03 10:50:00,23.39,23.4,23.3,23.31,158200.0,17.3194,17.3268,17.2528,17.2602,158200.0
2011-10-03 11:00:00,23.31,23.38,23.27,23.38,140200.0,17.2602,17.312,17.2305,17.312,140200.0
2011-10-03 11:10:00,23.38,23.43,23.34,23.41,63500.0,17.312,17.349,17.2824,17.3342,63500.0
2011-10-03 11:20:00,23.42,23.43,23.31,23.33,75200.0,17.3416,17.349,17.2602,17.275,75200.0
2011-10-03 11:30:00,23.33,23.37,23.27,23.3,96800.0,17.275,17.3046,17.2305,17.2528,96800.0
2011-10-03 11:40:00,23.3,23.31,23.24,23.24,75500.0,17.2528,17.2602,17.2083,17.2083,75500.0
2011-10-03 11:50:00,23.24,23.35,23.23,23.33,74300.0,17.2083,17.2898,17.2009,17.275,74300.0
2011-10-03 12:00:00,23.33,23.35,23.25,23.25,64700.0,17.275,17.2898,17.2157,17.2157,64700.0
2011-10-03 12:10:00,23.26,23.27,23.15,23.16,110200.0,17.2231,17.2305,17.1417,17.1491,110200.0
2011-10-03 12:20:00,23.16,23.23,23.14,23.17,31200.0,17.1491,17.2009,17.1343,17.1565,31200.0
2011-10-03 12:30:00,23.16,23.16,23.05,23.08,44900.0,17.1491,17.1491,17.0676,17.0899,44900.0
2011-10-03 12:40:00,23.08,23.17,23.08,23.12,89300.0,17.0899,17.1565,17.0899,17.1195,89300.0
2011-10-03 12:50:00,23.12,23.12,23.08,23.09,40500.0,17.1195,17.1195,17.0899,17.0973,40500.0
2011-10-03 13:00:00,23.09,23.1,23.04,23.08,128300.0,17.0973,17.1047,17.0602,17.0899,128300.0
2011-10-03 13:10:00,23.07,23.18,22.96,23.01,104500.0,17.0825,17.1639,17.001,17.038,104500.0
2011-10-03 13:20:00,23.02,23.03,22.95,23.0,70200.0,17.0454,17.0528,16.9936,17.0306,70200.0
2011-10-03 13:30:00,23.01,23.02,22.8,22.81,83000.0,17.038,17.0454,16.8825,16.8899,83000.0
2011-10-03 13:40:00,22.82,22.96,22.82,22.9,72100.0,16.8973,17.001,16.8973,16.9566,72100.0
2011-10-03 13:50:00,22.89,22.94,22.82,22.93,76500.0,16.9492,16.9862,16.8973,16.9788,76500.0
2011-10-03 14:00:00,22.94,23.05,22.9,23.03,73400.0,16.9862,17.0676,16.9566,17.0528,73400.0
2011-10-03 14:10:00,23.03,23.04,22.92,22.93,63100.0,17.0528,17.0602,16.9714,16.9788,63100.0
2011-10-03 14:20:00,22.93,22.98,22.86,22.89,72200.0,16.9788,17.0158,16.927,16.9492,72200.0
2011-10-03 14:30:00,22.89,22.95,22.85,22.88,85200.0,16.9492,16.9936,16.9195,16.9418,85200.0
2011-10-03 14:40:00,22.87,22.88,22.74,22.78,172300.0,16.9344,16.9418,16.8381,16.8677,172300.0
2011-10-03 14:50:00,22.79,22.95,22.78,22.95,164100.0,16.8751,16.9936,16.8677,16.9936,164100.0
2011-10-03 15:00:00,22.95,23.09,22.92,22.98,170400.0,16.9936,17.0973,16.9714,17.0158,170400.0
2011-10-03 15:10:00,22.97,23.01,22.9,22.95,160800.0,17.0084,17.038,16.9566,16.9936,160800.0
2011-10-03 15:20:00,22.94,22.97,22.88,22.88,164600.0,16.9862,17.0084,16.9418,16.9418,164600.0
2011-10-03 15:30:00,22.88,22.98,22.84,22.91,225800.0,16.9418,17.0158,16.9121,16.964,225800.0
2011-10-03 15:40:00,22.92,23.08,22.86,23.0,280600.0,16.9714,17.0899,16.927,17.0306,280600.0
2011-10-03 15:50:00,23.0,23.01,22.69,22.69,710700.0,17.0306,17.038,16.8011,16.8011,710700.0
2011-10-04 09:30:00,22.5,22.65,22.36,22.45,230800.0,16.6604,16.7715,16.5567,16.6234,230800.0
2011-10-04 09:40:00,22.46,22.56,22.45,22.49,194500.0,16.6308,16.7048,16.6234,16.653,194500.0
2011-10-04 09:50:00,22.48,22.67,22.34,22.61,165100.0,16.6456,16.7863,16.5419,16.7418,165100.0
2011-10-04 10:00:00,22.64,22.71,22.51,22.59,218200.0,16.7641,16.8159,16.6678,16.727,218200.0
2011-10-04 10:10:00,22.58,22.71,22.54,22.59,118400.0,16.7196,16.8159,16.69,16.727,118400.0
2011-10-04 10:20:00,22.6,22.6,22.47,22.52,152500.0,16.7344,16.7344,16.6382,16.6752,152500.0
2011-10-04 10:30:00,22.53,22.55,22.42,22.54,100800.0,16.6826,16.6974,16.6012,16.69,100800.0
2011-10-04 10:40:00,22.54,22.76,22.52,22.74,118400.0,16.69,16.8529,16.6752,16.8381,118400.0
2011-10-04 10:50:00,22.74,22.82,22.68,22.77,159600.0,16.8381,16.8973,16.7937,16.8603,159600.0
2011-10-04 11:00:00,22.77,22.86,22.69,22.78,151600.0,16.8603,16.927,16.8011,16.8677,151600.0
2011-10-04 11:10:00,22.78,22.81,22.69,22.69,74700.0,16.8677,16.8899,16.8011,16.8011,74700.0
2011-10-04 11:20:00,22.68,22.73,22.64,22.68,77700.0,16.7937,16.8307,16.7641,16.7937,77700.0
2011-10-04 11:30:00,22.69,22.7,22.6,22.62,194500.0,16.8011,16.8085,16.7344,16.7492,194500.0
2011-10-04 11:40:00,22.63,22.66,22.6,22.66,83300.0,16.7566,16.7789,16.7344,16.7789,83300.0
2011-10-04 11:50:00,22.66,22.75,22.64,22.69,81700.0,16.7789,16.8455,16.7641,16.8011,81700.0
2011-10-04 12:00:00,22.7,22.91,22.7,22.87,100100.0,16.8085,16.964,16.8085,16.9344,100100.0
2011-10-04 12:10:00,22.85,22.87,22.78,22.82,66100.0,16.9195,16.9344,16.8677,16.8973,66100.0
2011-10-04 12:20:00,22.83,22.85,22.71,22.71,82400.0,16.9047,16.9195,16.8159,16.8159,82400.0
2011-10-04 12:30:00,22.71,22.78,22.68,22.77,73400.0,16.8159,16.8677,16.7937,16.8603,73400.0
2011-10-04 12:40:00,22.76,22.82,22.75,22.76,57300.0,16.8529,16.8973,16.8455,16.8529,57300.0
2011-10-04 12:50:00,22.75,22.82,22.73,22.75,64700.0,16.8455,16.8973,16.8307,16.8455,64700.0
2011-10-04 13:00:00,22.74,22.79,22.65,22.71,69400.0,16.8381,16.8751,16.7715,16.8159,69400.0
2011-10-04 13:10:00,22.71,22.73,22.61,22.63,93800.0,16.8159,16.8307,16.7418,16.7566,93800.0
2011-10-04 13:20:00,22.63,22.68,22.62,22.65,72800.0,16.7566,16.7937,16.7492,16.7715,72800.0
2011-10-04 13:30:00,22.64,22.73,22.64,22.66,55800.0,16.7641,16.8307,16.7641,16.7789,55800.0
2011-10-04 13:40:00,22.65,22.7,22.6,22.7,109400.0,16.7715,16.8085,16.7344,16.8085,109400.0
2011-10-04 13:50:00,22.7,22.74,22.66,22.66,64300.0,16.8085,16.8381,16.7789,16.7789,64300.0
2011-10-04 14:00:00,22.67,22.73,22.62,22.63,89600.0,16.7863,16.8307,16.7492,16.7566,89600.0
2011-10-04 14:10:00,22.63,22.65,22.57,22.6,80800.0,16.7566,16.7715,16.7122,16.7344,80800.0
2011-10-04 14:20:00,22.6,22.64,22.54,22.6,56400.0,16.7344,16.7641,16.69,16.7344,56400.0
2011-10-04 14:30:00,22.59,22.68,22.58,22.62,53800.0,16.727,16.7937,16.7196,16.7492,53800.0
2011-10-04 14:40:00,22.63,22.63,22.51,22.58,98200.0,16.7566,16.7566,16.6678,16.7196,98200.0
2011-10-04 14:50:00,22.58,22.59,22.47,22.48,165700.0,16.7196,16.727,16.6382,16.6456,165700.0
2011-10-04 15:00:00,22.48,22.57,22.44,22.44,112900.0,16.6456,16.7122,16.616,16.616,112900.0
2011-10-04 15:10:00,22.45,22.54,22.41,22.52,88600.0,16.6234,16.69,16.5937,16.6752,88600.0
2011-10-04 15:20:00,22.53,22.72,22.5,22.66,112500.0,16.6826,16.8233,16.6604,16.7789,112500.0
2011-10-04 15:30:00,22.66,22.79,22.66,22.76,198800.0,16.7789,16.8751,16.7789,16.8529,198800.0
2011-10-04 15:40:00,22.76,23.13,22.72,23.1,302800.0,16.8529,17.1269,16.8233,17.1047,302800.0
2011-10-04 15:50:00,23.1,23.69,23.06,23.62,1110300.0,17.1047,17.5415,17.075,17.4897,1110300.0
2011-10-05 09:30:00,23.75,23.77,23.33,23.45,164400.0,17.586,17.6008,17.275,17.3638,164400.0
2011-10-05 09:40:00,23.44,23.52,23.36,23.42,78700.0,17.3564,17.4157,17.2972,17.3416,78700.0
2011-10-05 09:50:00,23.42,23.48,23.29,23.46,119500.0,17.3416,17.386,17.2454,17.3712,119500.0
2011-10-05 10:00:00,23.44,23.68,23.44,23.6,112900.0,17.3564,17.5341,17.3564,17.4749,112900.0
2011-10-05 10:10:00,23.6,23.65,23.56,23.58,79200.0,17.4749,17.5119,17.4453,17.4601,79200.0
2011-10-05 10:20:00,23.59,23.66,23.55,23.56,99100.0,17.4675,17.5193,17.4379,17.4453,99100.0
2011-10-05 10:30:00,23.55,23.64,23.54,23.59,57700.0,17.4379,17.5045,17.4305,17.4675,57700.0
2011-10-05 10:40:00,23.59,23.64,23.56,23.62,71600.0,17.4675,17.5045,17.4453,17.4897,71600.0
2011-10-05 10:50:00,23.62,23.74,23.58,23.72,57000.0,17.4897,17.5786,17.4601,17.5638,57000.0
2011-10-05 11:00:00,23.72,23.75,23.67,23.69,54100.0,17.5638,17.586,17.5267,17.5415,54100.0
2011-10-05 11:10:00,23.69,23.7,23.57,23.58,26600.0,17.5415,17.5489,17.4527,17.4601,26600.0
2011-10-05 11:20:00,23.58,23.66,23.58,23.62,47500.0,17.4601,17.5193,17.4601,17.4897,47500.0
2011-10-05 11:30:00,23.62,23.67,23.61,23.63,44800.0,17.4897,17.5267,17.4823,17.4971,44800.0
2011-10-05 11:40:00,23.63,23.63,23.59,23.62,29000.0,17.4971,17.4971,17.4675,17.4897,29000.0
2011-10-05 11:50:00,23.62,23.68,23.62,23.65,21700.0,17.4897,17.5341,17.4897,17.5119,21700.0
2011-10-05 12:00:00,23.66,23.67,23.57,23.57,35300.0,17.5193,17.5267,17.4527,17.4527,35300.0
2011-10-05 12:10:00,23.56,23.59,23.47,23.47,49200.0,17.4453,17.4675,17.3786,17.3786,49200.0
2011-10-05 12:20:00,23.48,23.53,23.47,23.48,31900.0,17.386,17.4231,17.3786,17.386,31900.0
2011-10-05 12:30:00,23.49,23.49,23.3,23.3,75200.0,17.3934,17.3934,17.2528,17.2528,75200.0
2011-10-05 12:40:00,23.3,23.35,23.27,23.34,58600.0,17.2528,17.2898,17.2305,17.2824,58600.0
2011-10-05 12:50:00,23.33,23.4,23.33,23.39,38100.0,17.275,17.3268,17.275,17.3194,38100.0
2011-10-05 13:00:00,23.39,23.48,23.38,23.48,31600.0,17.3194,17.386,17.312,17.386,31600.0
2011-10-05 13:10:00,23.47,23.58,23.42,23.54,73400.0,17.3786,17.4601,17.3416,17.4305,73400.0
2011-10-05 13:20:00,23.54,23.64,23.54,23.63,58400.0,17.4305,17.5045,17.4305,17.4971,58400.0
2011-10-05 13:30:00,23.63,23.65,23.55,23.57,37700.0,17.4971,17.5119,17.4379,17.4527,37700.0
2011-10-05 13:40:00,23.57,23.62,23.53,23.61,42100.0,17.4527,17.4897,17.4231,17.4823,42100.0
2011-10-05 13:50:00,23.6,23.74,23.6,23.7,84500.0,17.4749,17.5786,17.4749,17.5489,84500.0
2011-10-05 14:00:00,23.7,23.72,23.65,23.69,104900.0,17.5489,17.5638,17.5119,17.5415,104900.0
2011-10-05 14:10:00,23.69,23.76,23.67,23.75,102000.0,17.5415,17.5934,17.5267,17.586,102000.0
2011-10-05 14:20:00,23.74,23.77,23.71,23.74,224600.0,17.5786,17.6008,17.5563,17.5786,224600.0
2011-10-05 14:30:00,23.75,23.76,23.64,23.67,236600.0,17.586,17.5934,17.5045,17.5267,236600.0
2011-10-05 14:40:00,23.67,23.86,23.67,23.85,100400.0,17.5267,17.6674,17.5267,17.66,100400.0
2011-10-05 14:50:00,23.85,23.88,23.77,23.78,74000.0,17.66,17.6822,17.6008,17.6082,74000.0
2011-10-05 15:00:00,23.78,23.79,23.68,23.72,76500.0,17.6082,17.6156,17.5341,17.5638,76500.0
2011-10-05 15:10:00,23.72,23.89,23.72,23.88,125000.0,17.5638,17.6896,17.5638,17.6822,125000.0
2011-10-05 15:20:00,23.89,23.93,23.82,23.93,156500.0,17.6896,17.7192,17.6378,17.7192,156500.0
2011-10-05 15:30:00,23.93,24.25,23.93,24.21,224200.0,17.7192,17.9562,17.7192,17.9266,224200.0
2011-10-05 15:40:00,24.21,24.28,24.05,24.06,278500.0,17.9266,17.9784,17.8081,17.8155,278500.0
2011-10-05 15:50:00,24.07,24.18,24.02,24.13,682100.0,17.8229,17.9044,17.7859,17.8673,682100.0
2011-10-06 09:30:00,24.03,24.07,23.8,23.86,78200.0,17.7933,17.8229,17.623,17.6674,78200.0
2011-10-06 09:40:00,23.87,23.98,23.83,23.88,61900.0,17.6748,17.7563,17.6452,17.6822,61900.0
2011-10-06 09:50:00,23.88,23.88,23.77,23.78,39400.0,17.6822,17.6822,17.6008,17.6082,39400.0
2011-10-06 10:00:00,23.77,23.87,23.75,23.85,45500.0,17.6008,17.6748,17.586,17.66,45500.0
2011-10-06 10:10:00,23.85,24.06,23.84,23.98,64800.0,17.66,17.8155,17.6526,17.7563,64800.0
2011-10-06 10:20:00,23.98,24.07,23.97,24.01,62600.0,17.7563,17.8229,17.7489,17.7785,62600.0
2011-10-06 10:30:00,24.02,24.2,24.01,24.2,126700.0,17.7859,17.9192,17.7785,17.9192,126700.0
2011-10-06 10:40:00,24.18,24.19,24.13,24.15,72200.0,17.9044,17.9118,17.8673,17.8822,72200.0
2011-10-06 10:50:00,24.15,24.2,24.12,24.14,52300.0,17.8822,17.9192,17.8599,17.8747,52300.0
2011-10-06 11:00:00,24.16,24.31,24.15,24.31,77900.0,17.8896,18.0006,17.8822,18.0006,77900.0
2011-10-06 11:10:00,24.31,24.4,24.3,24.33,57900.0,18.0006,18.0673,17.9932,18.0154,57900.0
2011-10-06 11:20:00,24.34,24.43,24.29,24.42,56500.0,18.0228,18.0895,17.9858,18.0821,56500.0
2011-10-06 11:30:00,24.43,24.54,24.42,24.54,69500.0,18.0895,18.1709,18.0821,18.1709,69500.0
2011-10-06 11:40:00,24.54,24.55,24.43,24.44,73800.0,18.1709,18.1783,18.0895,18.0969,73800.0
2011-10-06 11:50:00,24.44,24.44,24.31,24.36,32300.0,18.0969,18.0969,18.0006,18.0376,32300.0
2011-10-06 12:00:00,24.35,24.39,24.29,24.29,49000.0,18.0302,18.0599,17.9858,17.9858,49000.0
2011-10-06 12:10:00,24.29,24.34,24.26,24.31,51000.0,17.9858,18.0228,17.9636,18.0006,51000.0
2011-10-06 12:20:00,24.31,24.34,24.25,24.26,78400.0,18.0006,18.0228,17.9562,17.9636,78400.0
2011-10-06 12:30:00,24.27,24.28,24.22,24.24,85600.0,17.971,17.9784,17.934,17.9488,85600.0
2011-10-06 12:40:00,24.24,24.25,24.14,24.21,25800.0,17.9488,17.9562,17.8747,17.9266,25800.0
2011-10-06 12:50:00,24.2,24.22,24.16,24.21,41700.0,17.9192,17.934,17.8896,17.9266,41700.0
2011-10-06 13:00:00,24.2,24.21,24.11,24.19,52400.0,17.9192,17.9266,17.8525,17.9118,52400.0
2011-10-06 13:10:00,24.2,24.28,24.19,24.23,38500.0,17.9192,17.9784,17.9118,17.9414,38500.0
2011-10-06 13:20:00,24.23,24.31,24.2,24.21,49300.0,17.9414,18.0006,17.9192,17.9266,49300.0
2011-10-06 13:30:00,24.21,24.24,24.15,24.17,37100.0,17.9266,17.9488,17.8822,17.897,37100.0
2011-10-06 13:40:00,24.17,24.22,24.14,24.2,50400.0,17.897,17.934,17.8747,17.9192,50400.0
2011-10-06 13:50:00,24.21,24.29,24.21,24.25,40000.0,17.9266,17.9858,17.9266,17.9562,40000.0
2011-10-06 14:00:00,24.26,24.32,24.21,24.32,32600.0,17.9636,18.008,17.9266,18.008,32600.0
2011-10-06 14:10:00,24.31,24.35,24.28,24.35,38600.0,18.0006,18.0302,17.9784,18.0302,38600.0
2011-10-06 14:20:00,24.35,24.4,24.32,24.33,49100.0,18.0302,18.0673,18.008,18.0154,49100.0
2011-10-06 14:30:00,24.35,24.36,24.24,24.24,41700.0,18.0302,18.0376,17.9488,17.9488,41700.0
2011-10-06 14:40:00,24.24,24.29,24.23,24.23,49700.0,17.9488,17.9858,17.9414,17.9414,49700.0
2011-10-06 14:50:00,24.23,24.27,24.2,24.27,64100.0,17.9414,17.971,17.9192,17.971,64100.0
2011-10-06 15:00:00,24.26,24.33,24.23,24.33,119300.0,17.9636,18.0154,17.9414,18.0154,119300.0
2011-10-06 15:10:00,24.33,24.35,24.17,24.17,65000.0,18.0154,18.0302,17.897,17.897,65000.0
2011-10-06 15:20:00,24.17,24.21,24.11,24.17,107900.0,17.897,17.9266,17.8525,17.897,107900.0
2011-10-06 15:30:00,24.16,24.31,24.14,24.29,123800.0,17.8896,18.0006,17.8747,17.9858,123800.0
2011-10-06 15:40:00,24.29,24.45,24.28,24.43,242500.0,17.9858,18.1043,17.9784,18.0895,242500.0
2011-10-06 15:50:00,24.44,24.57,24.43,24.55,463300.0,18.0969,18.1931,18.0895,18.1783,463300.0
2011-10-07 09:30:00,24.6,24.62,24.42,24.51,153100.0,18.2154,18.2302,18.0821,18.1487,153100.0
2011-10-07 09:40:00,24.51,24.59,24.44,24.44,76400.0,18.1487,18.208,18.0969,18.0969,76400.0
2011-10-07 09:50:00,24.45,24.57,24.38,24.55,52900.0,18.1043,18.1931,18.0525,18.1783,52900.0
2011-10-07 10:00:00,24.57,24.58,24.48,24.52,67400.0,18.1931,18.2005,18.1265,18.1561,67400.0
2011-10-07 10:10:00,24.52,24.57,24.48,24.54,83900.0,18.1561,18.1931,18.1265,18.1709,83900.0
2011-10-07 10:20:00,24.53,24.59,24.5,24.51,47500.0,18.1635,18.208,18.1413,18.1487,47500.0
2011-10-07 10:30:00,24.5,24.54,24.39,24.4,55100.0,18.1413,18.1709,18.0599,18.0673,55100.0
2011-10-07 10:40:00,24.4,24.41,24.33,24.35,45100.0,18.0673,18.0747,18.0154,18.0302,45100.0
2011-10-07 10:50:00,24.36,24.45,24.35,24.35,34100.0,18.0376,18.1043,18.0302,18.0302,34100.0
2011-10-07 11:00:00,24.34,24.39,24.28,24.39,60100.0,18.0228,18.0599,17.9784,18.0599,60100.0
2011-10-07 11:10:00,24.39,24.4,24.28,24.29,61500.0,18.0599,18.0673,17.9784,17.9858,61500.0
2011-10-07 11:20:00,24.28,24.37,24.25,24.37,31000.0,17.9784,18.0451,17.9562,18.0451,31000.0
2011-10-07 11:30:00,24.36,24.38,24.25,24.25,54300.0,18.0376,18.0525,17.9562,17.9562,54300.0
2011-10-07 11:40:00,24.26,24.36,24.26,24.27,45400.0,17.9636,18.0376,17.9636,17.971,45400.0
2011-10-07 11:50:00,24.27,24.32,24.25,24.29,56500.0,17.971,18.008,17.9562,17.9858,56500.0
2011-10-07 12:00:00,24.31,24.38,24.14,24.37,175300.0,18.0006,18.0525,17.8747,18.0451,175300.0
2011-10-07 12:10:00,24.36,24.37,24.15,24.16,91400.0,18.0376,18.0451,17.8822,17.8896,91400.0
2011-10-07 12:20:00,24.17,24.2,24.07,24.11,109900.0,17.897,17.9192,17.8229,17.8525,109900.0
2011-10-07 12:30:00,24.11,24.12,24.04,24.05,77000.0,17.8525,17.8599,17.8007,17.8081,77000.0
2011-10-07 12:40:00,24.06,24.06,23.91,23.93,85500.0,17.8155,17.8155,17.7044,17.7192,85500.0
2011-10-07 12:50:00,23.93,23.95,23.83,23.86,88400.0,17.7192,17.7341,17.6452,17.6674,88400.0
2011-10-07 13:00:00,23.86,23.89,23.8,23.84,67100.0,17.6674,17.6896,17.623,17.6526,67100.0
2011-10-07 13:10:00,23.84,23.9,23.83,23.85,82800.0,17.6526,17.697,17.6452,17.66,82800.0
2011-10-07 13:20:00,23.85,23.9,23.81,23.88,143100.0,17.66,17.697,17.6304,17.6822,143100.0
2011-10-07 13:30:00,23.88,23.89,23.78,23.78,39700.0,17.6822,17.6896,17.6082,17.6082,39700.0
2011-10-07 13:40:00,23.78,23.82,23.72,23.8,44900.0,17.6082,17.6378,17.5638,17.623,44900.0
2011-10-07 13:50:00,23.81,23.87,23.77,23.82,42400.0,17.6304,17.6748,17.6008,17.6378,42400.0
2011-10-07 14:00:00,23.83,23.86,23.79,23.8,38100.0,17.6452,17.6674,17.6156,17.623,38100.0
2011-10-07 14:10:00,23.81,23.83,23.76,23.79,41800.0,17.6304,17.6452,17.5934,17.6156,41800.0
2011-10-07 14:20:00,23.8,23.91,23.77,23.77,117300.0,17.623,17.7044,17.6008,17.6008,117300.0
2011-10-07 14:30:00,23.78,23.84,23.77,23.8,69800.0,17.6082,17.6526,17.6008,17.623,69800.0
2011-10-07 14:40:00,23.8,23.81,23.74,23.77,65500.0,17.623,17.6304,17.5786,17.6008,65500.0
2011-10-07 14:50:00,23.78,23.85,23.77,23.81,161600.0,17.6082,17.66,17.6008,17.6304,161600.0
2011-10-07 15:00:00,23.81,23.89,23.77,23.89,110800.0,17.6304,17.6896,17.6008,17.6896,110800.0
2011-10-07 15:10:00,23.88,24.01,23.83,23.94,96500.0,17.6822,17.7785,17.6452,17.7267,96500.0
2011-10-07 15:20:00,23.94,24.11,23.94,24.11,126800.0,17.7267,17.8525,17.7267,17.8525,126800.0
2011-10-07 15:30:00,24.1,24.19,24.08,24.09,105800.0,17.8451,17.9118,17.8303,17.8377,105800.0
2011-10-07 15:40:00,24.09,24.12,23.98,24.0,182200.0,17.8377,17.8599,17.7563,17.7711,182200.0
2011-10-07 15:50:00,24.01,24.02,23.72,23.74,656400.0,17.7785,17.7859,17.5638,17.5786,656400.0
2011-10-10 09:30:00,24.2,24.48,24.16,24.47,109600.0,17.9192,18.1265,17.8896,18.1191,109600.0
2011-10-10 09:40:00,24.48,24.58,24.41,24.44,126900.0,18.1265,18.2005,18.0747,18.0969,126900.0
2011-10-10 09:50:00,24.44,24.5,24.4,24.41,80200.0,18.0969,18.1413,18.0673,18.0747,80200.0
2011-10-10 10:00:00,24.41,24.44,24.33,24.36,58400.0,18.0747,18.0969,18.0154,18.0376,58400.0
2011-10-10 10:10:00,24.37,24.45,24.36,24.44,55900.0,18.0451,18.1043,18.0376,18.0969,55900.0
2011-10-10 10:20:00,24.44,24.51,24.43,24.43,58400.0,18.0969,18.1487,18.0895,18.0895,58400.0
2011-10-10 10:30:00,24.43,24.49,24.4,24.45,52900.0,18.0895,18.1339,18.0673,18.1043,52900.0
2011-10-10 10:40:00,24.45,24.54,24.43,24.5,75300.0,18.1043,18.1709,18.0895,18.1413,75300.0
2011-10-10 10:50:00,24.5,24.55,24.47,24.55,39100.0,18.1413,18.1783,18.1191,18.1783,39100.0
2011-10-10 11:00:00,24.54,24.57,24.51,24.55,37700.0,18.1709,18.1931,18.1487,18.1783,37700.0
2011-10-10 11:10:00,24.55,24.58,24.53,24.57,37100.0,18.1783,18.2005,18.1635,18.1931,37100.0
2011-10-10 11:20:00,24.58,24.62,24.55,24.61,29600.0,18.2005,18.2302,18.1783,18.2228,29600.0
2011-10-10 11:30:00,24.62,24.62,24.58,24.6,35700.0,18.2302,18.2302,18.2005,18.2154,35700.0
2011-10-10 11:40:00,24.6,24.62,24.58,24.59,45500.0,18.2154,18.2302,18.2005,18.208,45500.0
2011-10-10 11:50:00,24.58,24.61,24.56,24.6,37900.0,18.2005,18.2228,18.1857,18.2154,37900.0
2011-10-10 12:00:00,24.61,24.62,24.55,24.56,48900.0,18.2228,18.2302,18.1783,18.1857,48900.0
2011-10-10 12:10:00,24.56,24.6,24.56,24.58,31600.0,18.1857,18.2154,18.1857,18.2005,31600.0
2011-10-10 12:20:00,24.58,24.59,24.54,24.56,29900.0,18.2005,18.208,18.1709,18.1857,29900.0
2011-10-10 12:30:00,24.56,24.57,24.52,24.53,29000.0,18.1857,18.1931,18.1561,18.1635,29000.0
2011-10-10 12:40:00,24.52,24.53,24.45,24.45,34400.0,18.1561,18.1635,18.1043,18.1043,34400.0
2011-10-10 12:50:00,24.46,24.49,24.42,24.48,19100.0,18.1117,18.1339,18.0821,18.1265,19100.0
2011-10-10 13:00:00,24.49,24.49,24.44,24.46,34000.0,18.1339,18.1339,18.0969,18.1117,34000.0
2011-10-10 13:10:00,24.45,24.52,24.44,24.51,23400.0,18.1043,18.1561,18.0969,18.1487,23400.0
2011-10-10 13:20:00,24.51,24.55,24.49,24.49,68900.0,18.1487,18.1783,18.1339,18.1339,68900.0
2011-10-10 13:30:00,24.49,24.5,24.46,24.46,33000.0,18.1339,18.1413,18.1117,18.1117,33000.0
2011-10-10 13:40:00,24.47,24.5,24.43,24.5,28000.0,18.1191,18.1413,18.0895,18.1413,28000.0
2011-10-10 13:50:00,24.5,24.52,24.48,24.5,26900.0,18.1413,18.1561,18.1265,18.1413,26900.0
2011-10-10 14:00:00,24.51,24.53,24.47,24.49,57700.0,18.1487,18.1635,18.1191,18.1339,57700.0
2011-10-10 14:10:00,24.48,24.52,24.48,24.5,25800.0,18.1265,18.1561,18.1265,18.1413,25800.0
2011-10-10 14:20:00,24.5,24.57,24.5,24.57,33200.0,18.1413,18.1931,18.1413,18.1931,33200.0
2011-10-10 14:30:00,24.57,24.59,24.54,24.54,45200.0,18.1931,18.208,18.1709,18.1709,45200.0
2011-10-10 14:40:00,24.54,24.57,24.54,24.55,23100.0,18.1709,18.1931,18.1709,18.1783,23100.0
2011-10-10 14:50:00,24.55,24.57,24.52,24.52,28400.0,18.1783,18.1931,18.1561,18.1561,28400.0
2011-10-10 15:00:00,24.53,24.53,24.42,24.44,55800.0,18.1635,18.1635,18.0821,18.0969,55800.0
2011-10-10 15:10:00,24.44,24.52,24.38,24.51,51900.0,18.0969,18.1561,18.0525,18.1487,51900.0
2011-10-10 15:20:00,24.51,24.51,24.38,24.47,72300.0,18.1487,18.1487,18.0525,18.1191,72300.0
2011-10-10 15:30:00,24.47,24.52,24.41,24.5,111000.0,18.1191,18.1561,18.0747,18.1413,111000.0
2011-10-10 15:40:00,24.51,24.62,24.45,24.61,156800.0,18.1487,18.2302,18.1043,18.2228,156800.0
2011-10-10 15:50:00,24.6,24.76,24.6,24.76,563400.0,18.2154,18.3338,18.2154,18.3338,563400.0
2011-10-11 09:30:00,24.54,24.55,24.36,24.54,65200.0,18.1709,18.1783,18.0376,18.1709,65200.0
2011-10-11 09:40:00,24.54,24.58,24.46,24.57,67400.0,18.1709,18.2005,18.1117,18.1931,67400.0
2011-10-11 09:50:00,24.56,24.58,24.52,24.56,47200.0,18.1857,18.2005,18.1561,18.1857,47200.0
2011-10-11 10:00:00,24.56,24.58,24.43,24.45,63700.0,18.1857,18.2005,18.0895,18.1043,63700.0
2011-10-11 10:10:00,24.45,24.55,24.45,24.51,115900.0,18.1043,18.1783,18.1043,18.1487,115900.0
2011-10-11 10:20:00,24.51,24.59,24.48,24.59,39800.0,18.1487,18.208,18.1265,18.208,39800.0
2011-10-11 10:30:00,24.59,24.7,24.58,24.7,48400.0,18.208,18.2894,18.2005,18.2894,48400.0
2011-10-11 10:40:00,24.69,24.82,24.68,24.78,63200.0,18.282,18.3783,18.2746,18.3486,63200.0
2011-10-11 10:50:00,24.78,24.78,24.59,24.67,104500.0,18.3486,18.3486,18.208,18.2672,104500.0
2011-10-11 11:00:00,24.67,24.74,24.67,24.7,41500.0,18.2672,18.319,18.2672,18.2894,41500.0
2011-10-11 11:10:00,24.69,24.7,24.62,24.64,46000.0,18.282,18.2894,18.2302,18.245,46000.0
2011-10-11 11:20:00,24.63,24.63,24.58,24.6,40900.0,18.2376,18.2376,18.2005,18.2154,40900.0
2011-10-11 11:30:00,24.6,24.71,24.6,24.7,42300.0,18.2154,18.2968,18.2154,18.2894,42300.0
2011-10-11 11:40:00,24.69,24.72,24.66,24.67,27100.0,18.282,18.3042,18.2598,18.2672,27100.0
2011-10-11 11:50:00,24.68,24.7,24.64,24.7,29900.0,18.2746,18.2894,18.245,18.2894,29900.0
2011-10-11 12:00:00,24.7,24.71,24.65,24.69,22900.0,18.2894,18.2968,18.2524,18.282,22900.0
2011-10-11 12:10:00,24.7,24.71,24.66,24.66,22400.0,18.2894,18.2968,18.2598,18.2598,22400.0
2011-10-11 12:20:00,24.65,24.65,24.6,24.63,22100.0,18.2524,18.2524,18.2154,18.2376,22100.0
2011-10-11 12:30:00,24.63,24.64,24.51,24.51,29400.0,18.2376,18.245,18.1487,18.1487,29400.0
2011-10-11 12:40:00,24.51,24.52,24.46,24.47,34900.0,18.1487,18.1561,18.1117,18.1191,34900.0
2011-10-11 12:50:00,24.48,24.55,24.47,24.55,21600.0,18.1265,18.1783,18.1191,18.1783,21600.0
2011-10-11 13:00:00,24.54,24.56,24.49,24.54,38300.0,18.1709,18.1857,18.1339,18.1709,38300.0
2011-10-11 13:10:00,24.54,24.55,24.46,24.51,72400.0,18.1709,18.1783,18.1117,18.1487,72400.0
2011-10-11 13:20:00,24.52,24.58,24.51,24.58,73200.0,18.1561,18.2005,18.1487,18.2005,73200.0
2011-10-11 13:30:00,24.57,24.61,24.55,24.57,43000.0,18.1931,18.2228,18.1783,18.1931,43000.0
2011-10-11 13:40:00,24.57,24.59,24.49,24.5,40400.0,18.1931,18.208,18.1339,18.1413,40400.0
2011-10-11 13:50:00,24.5,24.64,24.5,24.64,36400.0,18.1413,18.245,18.1413,18.245,36400.0
2011-10-11 14:00:00,24.64,24.65,24.6,24.6,33100.0,18.245,18.2524,18.2154,18.2154,33100.0
2011-10-11 14:10:00,24.61,24.65,24.6,24.63,34200.0,18.2228,18.2524,18.2154,18.2376,34200.0
2011-10-11 14:20:00,24.63,24.65,24.52,24.53,65400.0,18.2376,18.2524,18.1561,18.1635,65400.0
2011-10-11 14:30:00,24.54,24.58,24.52,24.53,47800.0,18.1709,18.2005,18.1561,18.1635,47800.0
2011-10-11 14:40:00,24.53,24.56,24.52,24.53,33500.0,18.1635,18.1857,18.1561,18.1635,33500.0
2011-10-11 14:50:00,24.53,24.56,24.51,24.56,28700.0,18.1635,18.1857,18.1487,18.1857,28700.0
2011-10-11 15:00:00,24.56,24.66,24.56,24.66,49500.0,18.1857,18.2598,18.1857,18.2598,49500.0
2011-10-11 15:10:00,24.66,24.66,24.61,24.62,56900.0,18.2598,18.2598,18.2228,18.2302,56900.0
2011-10-11 15:20:00,24.61,24.67,24.56,24.58,74500.0,18.2228,18.2672,18.1857,18.2005,74500.0
2011-10-11 15:30:00,24.58,24.69,24.57,24.64,119300.0,18.2005,18.282,18.1931,18.245,119300.0
2011-10-11 15:40:00,24.64,24.66,24.54,24.57,195100.0,18.245,18.2598,18.1709,18.1931,195100.0
2011-10-11 15:50:00,24.56,24.6,24.47,24.5,454700.0,18.1857,18.2154,18.1191,18.1413,454700.0
2011-10-12 09:30:00,24.72,24.82,24.65,24.74,103800.0,18.3042,18.3783,18.2524,18.319,103800.0
2011-10-12 09:40:00,24.73,24.84,24.66,24.79,105200.0,18.3116,18.3931,18.2598,18.356,105200.0
2011-10-12 09:50:00,24.81,24.82,24.69,24.82,110100.0,18.3709,18.3783,18.282,18.3783,110100.0
2011-10-12 10:00:00,24.82,24.84,24.74,24.79,105800.0,18.3783,18.3931,18.319,18.356,105800.0
2011-10-12 10:10:00,24.8,24.94,24.76,24.94,101300.0,18.3635,18.4671,18.3338,18.4671,101300.0
2011-10-12 10:20:00,24.95,24.95,24.88,24.9,79300.0,18.4745,18.4745,18.4227,18.4375,79300.0
2011-10-12 10:30:00,24.9,24.91,24.85,24.88,64900.0,18.4375,18.4449,18.4005,18.4227,64900.0
2011-10-12 10:40:00,24.89,24.89,24.77,24.77,41100.0,18.4301,18.4301,18.3412,18.3412,41100.0
2011-10-12 10:50:00,24.78,24.78,24.71,24.73,80600.0,18.3486,18.3486,18.2968,18.3116,80600.0
2011-10-12 11:00:00,24.74,24.79,24.74,24.76,35400.0,18.319,18.356,18.319,18.3338,35400.0
2011-10-12 11:10:00,24.77,24.88,24.77,24.87,58100.0,18.3412,18.4227,18.3412,18.4153,58100.0
2011-10-12 11:20:00,24.87,24.87,24.82,24.83,29500.0,18.4153,18.4153,18.3783,18.3857,29500.0
2011-10-12 11:30:00,24.83,24.89,24.82,24.86,47000.0,18.3857,18.4301,18.3783,18.4079,47000.0
2011-10-12 11:40:00,24.85,24.89,24.85,24.88,41100.0,18.4005,18.4301,18.4005,18.4227,41100.0
2011-10-12 11:50:00,24.88,24.94,24.87,24.93,46800.0,18.4227,18.4671,18.4153,18.4597,46800.0
2011-10-12 12:00:00,24.92,24.97,24.92,24.95,27600.0,18.4523,18.4893,18.4523,18.4745,27600.0
2011-10-12 12:10:00,24.94,24.99,24.93,24.98,28700.0,18.4671,18.5041,18.4597,18.4967,28700.0
2011-10-12 12:20:00,24.98,25.06,24.98,25.04,58600.0,18.4967,18.556,18.4967,18.5412,58600.0
2011-10-12 12:30:00,25.04,25.07,25.03,25.05,45300.0,18.5412,18.5634,18.5338,18.5486,45300.0
2011-10-12 12:40:00,25.05,25.07,25.03,25.05,62700.0,18.5486,18.5634,18.5338,18.5486,62700.0
2011-10-12 12:50:00,25.05,25.11,25.05,25.1,58100.0,18.5486,18.593,18.5486,18.5856,58100.0
2011-10-12 13:00:00,25.09,25.14,25.08,25.09,40000.0,18.5782,18.6152,18.5708,18.5782,40000.0
2011-10-12 13:10:00,25.09,25.1,25.05,25.08,36100.0,18.5782,18.5856,18.5486,18.5708,36100.0
2011-10-12 13:20:00,25.07,25.14,25.07,25.14,20800.0,18.5634,18.6152,18.5634,18.6152,20800.0
2011-10-12 13:30:00,25.14,25.16,25.13,25.16,85000.0,18.6152,18.63,18.6078,18.63,85000.0
2011-10-12 13:40:00,25.16,25.2,25.14,25.17,66500.0,18.63,18.6596,18.6152,18.6374,66500.0
2011-10-12 13:50:00,25.18,25.21,25.16,25.2,46200.0,18.6448,18.667,18.63,18.6596,46200.0
2011-10-12 14:00:00,25.2,25.28,25.18,25.27,71100.0,18.6596,18.7189,18.6448,18.7115,71100.0
2011-10-12 14:10:00,25.28,25.32,25.25,25.3,80500.0,18.7189,18.7485,18.6967,18.7337,80500.0
2011-10-12 14:20:00,25.3,25.39,25.29,25.37,101000.0,18.7337,18.8003,18.7263,18.7855,101000.0
2011-10-12 14:30:00,25.37,25.48,25.37,25.41,168100.0,18.7855,18.867,18.7855,18.8151,168100.0
2011-10-12 14:40:00,25.41,25.46,25.41,25.44,98800.0,18.8151,18.8522,18.8151,18.8373,98800.0
2011-10-12 14:50:00,25.44,25.44,25.27,25.28,114600.0,18.8373,18.8373,18.7115,18.7189,114600.0
2011-10-12 15:00:00,25.28,25.34,25.26,25.32,104800.0,18.7189,18.7633,18.7041,18.7485,104800.0
2011-10-12 15:10:00,25.32,25.37,25.28,25.31,171300.0,18.7485,18.7855,18.7189,18.7411,171300.0
2011-10-12 15:20:00,25.3,25.34,25.24,25.27,160500.0,18.7337,18.7633,18.6893,18.7115,160500.0
2011-10-12 15:30:00,25.27,25.28,25.21,25.26,236600.0,18.7115,18.7189,18.667,18.7041,236600.0
2011-10-12 15:40:00,25.25,25.33,25.14,25.18,304200.0,18.6967,18.7559,18.6152,18.6448,304200.0
2011-10-12 15:50:00,25.18,25.22,25.1,25.12,598300.0,18.6448,18.6744,18.5856,18.6004,598300.0
2011-10-13 09:30:00,24.86,24.96,24.62,24.65,125600.0,18.4079,18.4819,18.2302,18.2524,125600.0
2011-10-13 09:40:00,24.65,24.67,24.61,24.62,84700.0,18.2524,18.2672,18.2228,18.2302,84700.0
2011-10-13 09:50:00,24.62,24.63,24.54,24.56,121300.0,18.2302,18.2376,18.1709,18.1857,121300.0
2011-10-13 10:00:00,24.57,24.61,24.48,24.52,108500.0,18.1931,18.2228,18.1265,18.1561,108500.0
2011-10-13 10:10:00,24.52,24.55,24.46,24.46,153300.0,18.1561,18.1783,18.1117,18.1117,153300.0
2011-10-13 10:20:00,24.46,24.52,24.4,24.49,58200.0,18.1117,18.1561,18.0673,18.1339,58200.0
2011-10-13 10:30:00,24.48,24.56,24.48,24.52,60900.0,18.1265,18.1857,18.1265,18.1561,60900.0
2011-10-13 10:40:00,24.52,24.55,24.48,24.51,41200.0,18.1561,18.1783,18.1265,18.1487,41200.0
2011-10-13 10:50:00,24.51,24.54,24.45,24.45,42000.0,18.1487,18.1709,18.1043,18.1043,42000.0
2011-10-13 11:00:00,24.45,24.53,24.43,24.49,49300.0,18.1043,18.1635,18.0895,18.1339,49300.0
2011-10-13 11:10:00,24.49,24.56,24.43,24.43,62500.0,18.1339,18.1857,18.0895,18.0895,62500.0
2011-10-13 11:20:00,24.44,24.51,24.44,24.49,45800.0,18.0969,18.1487,18.0969,18.1339,45800.0
2011-10-13 11:30:00,24.49,24.54,24.47,24.48,60200.0,18.1339,18.1709,18.1191,18.1265,60200.0
2011-10-13 11:40:00,24.48,24.48,24.4,24.4,136000.0,18.1265,18.1265,18.0673,18.0673,136000.0
2011-10-13 11:50:00,24.4,24.45,24.38,24.41,71800.0,18.0673,18.1043,18.0525,18.0747,71800.0
2011-10-13 12:00:00,24.41,24.45,24.41,24.42,68800.0,18.0747,18.1043,18.0747,18.0821,68800.0
2011-10-13 12:10:00,24.43,24.44,24.34,24.4,41800.0,18.0895,18.0969,18.0228,18.0673,41800.0
2011-10-13 12:20:00,24.4,24.44,24.38,24.38,30300.0,18.0673,18.0969,18.0525,18.0525,30300.0
2011-10-13 12:30:00,24.39,24.39,24.3,24.32,36500.0,18.0599,18.0599,17.9932,18.008,36500.0
2011-10-13 12:40:00,24.32,24.34,24.28,24.34,31900.0,18.008,18.0228,17.9784,18.0228,31900.0
2011-10-13 12:50:00,24.33,24.41,24.33,24.4,31400.0,18.0154,18.0747,18.0154,18.0673,31400.0
2011-10-13 13:00:00,24.4,24.46,24.36,24.45,56600.0,18.0673,18.1117,18.0376,18.1043,56600.0
2011-10-13 13:10:00,24.46,24.52,24.46,24.48,34100.0,18.1117,18.1561,18.1117,18.1265,34100.0
2011-10-13 13:20:00,24.48,24.57,24.48,24.55,43400.0,18.1265,18.1931,18.1265,18.1783,43400.0
2011-10-13 13:30:00,24.55,24.57,24.53,24.56,40800.0,18.1783,18.1931,18.1635,18.1857,40800.0
2011-10-13 13:40:00,24.55,24.62,24.53,24.6,35700.0,18.1783,18.2302,18.1635,18.2154,35700.0
2011-10-13 13:50:00,24.6,24.6,24.55,24.55,32000.0,18.2154,18.2154,18.1783,18.1783,32000.0
2011-10-13 14:00:00,24.55,24.58,24.53,24.54,28600.0,18.1783,18.2005,18.1635,18.1709,28600.0
2011-10-13 14:10:00,24.54,24.58,24.51,24.58,33200.0,18.1709,18.2005,18.1487,18.2005,33200.0
2011-10-13 14:20:00,24.58,24.64,24.57,24.58,68600.0,18.2005,18.245,18.1931,18.2005,68600.0
2011-10-13 14:30:00,24.58,24.6,24.54,24.55,58300.0,18.2005,18.2154,18.1709,18.1783,58300.0
2011-10-13 14:40:00,24.55,24.68,24.53,24.68,58500.0,18.1783,18.2746,18.1635,18.2746,58500.0
2011-10-13 14:50:00,24.68,24.73,24.65,24.68,69900.0,18.2746,18.3116,18.2524,18.2746,69900.0
2011-10-13 15:00:00,24.68,24.84,24.68,24.79,94000.0,18.2746,18.3931,18.2746,18.356,94000.0
2011-10-13 15:10:00,24.79,24.83,24.77,24.81,65900.0,18.356,18.3857,18.3412,18.3709,65900.0
2011-10-13 15:20:00,24.8,24.82,24.6,24.62,87500.0,18.3635,18.3783,18.2154,18.2302,87500.0
2011-10-13 15:30:00,24.61,24.63,24.56,24.57,125000.0,18.2228,18.2376,18.1857,18.1931,125000.0
2011-10-13 15:40:00,24.57,24.68,24.56,24.61,222900.0,18.1931,18.2746,18.1857,18.2228,222900.0
2011-10-13 15:50:00,24.61,24.71,24.61,24.65,455700.0,18.2228,18.2968,18.2228,18.2524,455700.0
2011-10-14 09:30:00,25.0,25.09,24.93,25.0,98500.0,18.5115,18.5782,18.4597,18.5115,98500.0
2011-10-14 09:40:00,24.99,25.03,24.95,25.0,82400.0,18.5041,18.5338,18.4745,18.5115,82400.0
2011-10-14 09:50:00,24.99,25.0,24.89,24.93,81800.0,18.5041,18.5115,18.4301,18.4597,81800.0
2011-10-14 10:00:00,24.92,24.92,24.82,24.85,104400.0,18.4523,18.4523,18.3783,18.4005,104400.0
2011-10-14 10:10:00,24.85,24.86,24.69,24.69,81300.0,18.4005,18.4079,18.282,18.282,81300.0
2011-10-14 10:20:00,24.69,24.77,24.63,24.64,77100.0,18.282,18.3412,18.2376,18.245,77100.0
2011-10-14 10:30:00,24.64,24.67,24.55,24.63,94500.0,18.245,18.2672,18.1783,18.2376,94500.0
2011-10-14 10:40:00,24.63,24.66,24.58,24.61,59300.0,18.2376,18.2598,18.2005,18.2228,59300.0
2011-10-14 10:50:00,24.61,24.62,24.56,24.59,64300.0,18.2228,18.2302,18.1857,18.208,64300.0
2011-10-14 11:00:00,24.6,24.66,24.58,24.59,42300.0,18.2154,18.2598,18.2005,18.208,42300.0
2011-10-14 11:10:00,24.59,24.6,24.53,24.55,51400.0,18.208,18.2154,18.1635,18.1783,51400.0
2011-10-14 11:20:00,24.55,24.56,24.5,24.52,35200.0,18.1783,18.1857,18.1413,18.1561,35200.0
2011-10-14 11:30:00,24.53,24.59,24.51,24.58,43000.0,18.1635,18.208,18.1487,18.2005,43000.0
2011-10-14 11:40:00,24.59,24.6,24.56,24.56,24300.0,18.208,18.2154,18.1857,18.1857,24300.0
2011-10-14 11:50:00,24.56,24.57,24.52,24.53,23600.0,18.1857,18.1931,18.1561,18.1635,23600.0
2011-10-14 12:00:00,24.52,24.52,24.46,24.47,31600.0,18.1561,18.1561,18.1117,18.1191,31600.0
2011-10-14 12:10:00,24.47,24.48,24.41,24.41,34200.0,18.1191,18.1265,18.0747,18.0747,34200.0
2011-10-14 12:20:00,24.42,24.47,24.41,24.46,33000.0,18.0821,18.1191,18.0747,18.1117,33000.0
2011-10-14 12:30:00,24.46,24.52,24.46,24.52,63900.0,18.1117,18.1561,18.1117,18.1561,63900.0
2011-10-14 12:40:00,24.51,24.54,24.5,24.51,68600.0,18.1487,18.1709,18.1413,18.1487,68600.0
2011-10-14 12:50:00,24.51,24.55,24.51,24.55,60900.0,18.1487,18.1783,18.1487,18.1783,60900.0
2011-10-14 13:00:00,24.55,24.61,24.55,24.6,60600.0,18.1783,18.2228,18.1783,18.2154,60600.0
2011-10-14 13:10:00,24.59,24.66,24.59,24.65,34400.0,18.208,18.2598,18.208,18.2524,34400.0
2011-10-14 13:20:00,24.65,24.66,24.64,24.65,14400.0,18.2524,18.2598,18.245,18.2524,14400.0
2011-10-14 13:30:00,24.65,24.68,24.62,24.62,49100.0,18.2524,18.2746,18.2302,18.2302,49100.0
2011-10-14 13:40:00,24.62,24.69,24.62,24.68,27700.0,18.2302,18.282,18.2302,18.2746,27700.0
2011-10-14 13:50:00,24.68,24.73,24.68,24.73,31400.0,18.2746,18.3116,18.2746,18.3116,31400.0
2011-10-14 14:00:00,24.73,24.8,24.73,24.79,101600.0,18.3116,18.3635,18.3116,18.356,101600.0
2011-10-14 14:10:00,24.78,24.79,24.74,24.75,93900.0,18.3486,18.356,18.319,18.3264,93900.0
2011-10-14 14:20:00,24.75,24.75,24.68,24.68,46100.0,18.3264,18.3264,18.2746,18.2746,46100.0
2011-10-14 14:30:00,24.69,24.71,24.67,24.69,116200.0,18.282,18.2968,18.2672,18.282,116200.0
2011-10-14 14:40:00,24.69,24.73,24.69,24.72,56000.0,18.282,18.3116,18.282,18.3042,56000.0
2011-10-14 14:50:00,24.72,24.8,24.72,24.8,58600.0,18.3042,18.3635,18.3042,18.3635,58600.0
2011-10-14 15:00:00,24.8,24.85,24.8,24.83,45300.0,18.3635,18.4005,18.3635,18.3857,45300.0
2011-10-14 15:10:00,24.82,24.87,24.8,24.87,38300.0,18.3783,18.4153,18.3635,18.4153,38300.0
2011-10-14 15:20:00,24.87,24.92,24.87,24.89,45500.0,18.4153,18.4523,18.4153,18.4301,45500.0
2011-10-14 15:30:00,24.89,25.01,24.88,24.91,118900.0,18.4301,18.5189,18.4227,18.4449,118900.0
2011-10-14 15:40:00,24.9,24.9,24.83,24.84,124700.0,18.4375,18.4375,18.3857,18.3931,124700.0
2011-10-14 15:50:00,24.84,24.95,24.79,24.95,492100.0,18.3931,18.4745,18.356,18.4745,492100.0
2011-10-17 09:30:00,24.6,24.88,24.52,24.54,144100.0,18.2154,18.4227,18.1561,18.1709,144100.0
2011-10-17 09:40:00,24.53,24.69,24.52,24.62,53700.0,18.1635,18.282,18.1561,18.2302,53700.0
2011-10-17 09:50:00,24.62,24.63,24.5,24.53,39300.0,18.2302,18.2376,18.1413,18.1635,39300.0
2011-10-17 10:00:00,24.52,24.55,24.47,24.48,32700.0,18.1561,18.1783,18.1191,18.1265,32700.0
2011-10-17 10:10:00,24.47,24.5,24.42,24.44,46200.0,18.1191,18.1413,18.0821,18.0969,46200.0
2011-10-17 10:20:00,24.43,24.47,24.39,24.39,37100.0,18.0895,18.1191,18.0599,18.0599,37100.0
2011-10-17 10:30:00,24.38,24.4,24.29,24.29,52600.0,18.0525,18.0673,17.9858,17.9858,52600.0
2011-10-17 10:40:00,24.29,24.3,24.2,24.27,85600.0,17.9858,17.9932,17.9192,17.971,85600.0
2011-10-17 10:50:00,24.26,24.42,24.25,24.42,53700.0,17.9636,18.0821,17.9562,18.0821,53700.0
2011-10-17 11:00:00,24.41,24.42,24.33,24.38,55600.0,18.0747,18.0821,18.0154,18.0525,55600.0
2011-10-17 11:10:00,24.38,24.38,24.33,24.34,24300.0,18.0525,18.0525,18.0154,18.0228,24300.0
2011-10-17 11:20:00,24.35,24.38,24.34,24.35,29000.0,18.0302,18.0525,18.0228,18.0302,29000.0
2011-10-17 11:30:00,24.35,24.37,24.31,24.35,41900.0,18.0302,18.0451,18.0006,18.0302,41900.0
2011-10-17 11:40:00,24.35,24.35,24.25,24.25,39900.0,18.0302,18.0302,17.9562,17.9562,39900.0
2011-10-17 11:50:00,24.25,24.36,24.25,24.32,40500.0,17.9562,18.0376,17.9562,18.008,40500.0
2011-10-17 12:00:00,24.32,24.36,24.31,24.35,35700.0,18.008,18.0376,18.0006,18.0302,35700.0
2011-10-17 12:10:00,24.35,24.39,24.31,24.39,38800.0,18.0302,18.0599,18.0006,18.0599,38800.0
2011-10-17 12:20:00,24.39,24.4,24.35,24.36,29100.0,18.0599,18.0673,18.0302,18.0376,29100.0
2011-10-17 12:30:00,24.36,24.4,24.33,24.37,35900.0,18.0376,18.0673,18.0154,18.0451,35900.0
2011-10-17 12:40:00,24.37,24.42,24.33,24.33,23900.0,18.0451,18.0821,18.0154,18.0154,23900.0
2011-10-17 12:50:00,24.34,24.37,24.32,24.32,54200.0,18.0228,18.0451,18.008,18.008,54200.0
2011-10-17 13:00:00,24.31,24.32,24.28,24.31,34700.0,18.0006,18.008,17.9784,18.0006,34700.0
2011-10-17 13:10:00,24.32,24.41,24.3,24.41,86500.0,18.008,18.0747,17.9932,18.0747,86500.0
2011-10-17 13:20:00,24.41,24.42,24.39,24.42,47600.0,18.0747,18.0821,18.0599,18.0821,47600.0
2011-10-17 13:30:00,24.41,24.41,24.31,24.35,44900.0,18.0747,18.0747,18.0006,18.0302,44900.0
2011-10-17 13:40:00,24.35,24.4,24.33,24.36,54800.0,18.0302,18.0673,18.0154,18.0376,54800.0
2011-10-17 13:50:00,24.36,24.42,24.35,24.41,44900.0,18.0376,18.0821,18.0302,18.0747,44900.0
2011-10-17 14:00:00,24.4,24.42,24.3,24.33,33700.0,18.0673,18.0821,17.9932,18.0154,33700.0
2011-10-17 14:10:00,24.32,24.36,24.3,24.32,34000.0,18.008,18.0376,17.9932,18.008,34000.0
2011-10-17 14:20:00,24.33,24.35,24.29,24.35,40700.0,18.0154,18.0302,17.9858,18.0302,40700.0
2011-10-17 14:30:00,24.35,24.35,24.27,24.27,51800.0,18.0302,18.0302,17.971,17.971,51800.0
2011-10-17 14:40:00,24.28,24.34,24.27,24.29,52100.0,17.9784,18.0228,17.971,17.9858,52100.0
2011-10-17 14:50:00,24.29,24.34,24.27,24.34,51700.0,17.9858,18.0228,17.971,18.0228,51700.0
2011-10-17 15:00:00,24.34,24.36,24.3,24.3,30500.0,18.0228,18.0376,17.9932,17.9932,30500.0
2011-10-17 15:10:00,24.3,24.38,24.29,24.3,62400.0,17.9932,18.0525,17.9858,17.9932,62400.0
2011-10-17 15:20:00,24.3,24.3,24.22,24.23,69400.0,17.9932,17.9932,17.934,17.9414,69400.0
2011-10-17 15:30:00,24.23,24.29,24.18,24.19,120000.0,17.9414,17.9858,17.9044,17.9118,120000.0
2011-10-17 15:40:00,24.18,24.39,24.16,24.3,266600.0,17.9044,18.0599,17.8896,17.9932,266600.0
2011-10-17 15:50:00,24.3,24.31,24.11,24.16,505200.0,17.9932,18.0006,17.8525,17.8896,505200.0
2011-10-18 09:30:00,24.24,24.58,24.18,24.58,115800.0,17.9488,18.2005,17.9044,18.2005,115800.0
2011-10-18 09:40:00,24.58,24.62,24.32,24.32,71900.0,18.2005,18.2302,18.008,18.008,71900.0
2011-10-18 09:50:00,24.32,24.33,24.14,24.17,88600.0,18.008,18.0154,17.8747,17.897,88600.0
2011-10-18 10:00:00,24.16,24.2,24.1,24.16,107900.0,17.8896,17.9192,17.8451,17.8896,107900.0
2011-10-18 10:10:00,24.15,24.28,24.15,24.27,152900.0,17.8822,17.9784,17.8822,17.971,152900.0
2011-10-18 10:20:00,24.27,24.42,24.27,24.42,123200.0,17.971,18.0821,17.971,18.0821,123200.0
2011-10-18 10:30:00,24.43,24.48,24.43,24.43,68500.0,18.0895,18.1265,18.0895,18.0895,68500.0
2011-10-18 10:40:00,24.44,24.58,24.44,24.55,34600.0,18.0969,18.2005,18.0969,18.1783,34600.0
2011-10-18 10:50:00,24.56,24.69,24.56,24.68,124000.0,18.1857,18.282,18.1857,18.2746,124000.0
2011-10-18 11:00:00,24.68,24.68,24.6,24.62,90800.0,18.2746,18.2746,18.2154,18.2302,90800.0
2011-10-18 11:10:00,24.62,24.66,24.58,24.59,50800.0,18.2302,18.2598,18.2005,18.208,50800.0
2011-10-18 11:20:00,24.58,24.62,24.51,24.58,196300.0,18.2005,18.2302,18.1487,18.2005,196300.0
2011-10-18 11:30:00,24.59,24.79,24.59,24.78,96700.0,18.208,18.356,18.208,18.3486,96700.0
2011-10-18 11:40:00,24.78,24.8,24.69,24.73,104600.0,18.3486,18.3635,18.282,18.3116,104600.0
2011-10-18 11:50:00,24.73,24.8,24.71,24.8,84800.0,18.3116,18.3635,18.2968,18.3635,84800.0
2011-10-18 12:00:00,24.8,24.88,24.8,24.87,114000.0,18.3635,18.4227,18.3635,18.4153,114000.0
2011-10-18 12:10:00,24.87,24.9,24.85,24.87,82200.0,18.4153,18.4375,18.4005,18.4153,82200.0
2011-10-18 12:20:00,24.86,24.91,24.85,24.89,67700.0,18.4079,18.4449,18.4005,18.4301,67700.0
2011-10-18 12:30:00,24.9,25.0,24.89,24.99,63000.0,18.4375,18.5115,18.4301,18.5041,63000.0
2011-10-18 12:40:00,24.99,25.09,24.99,25.05,99200.0,18.5041,18.5782,18.5041,18.5486,99200.0
2011-10-18 12:50:00,25.04,25.1,25.04,25.05,92700.0,18.5412,18.5856,18.5412,18.5486,92700.0
2011-10-18 13:00:00,25.05,25.08,25.03,25.03,25400.0,18.5486,18.5708,18.5338,18.5338,25400.0
2011-10-18 13:10:00,25.04,25.04,24.96,24.97,32800.0,18.5412,18.5412,18.4819,18.4893,32800.0
2011-10-18 13:20:00,24.97,24.98,24.93,24.97,28300.0,18.4893,18.4967,18.4597,18.4893,28300.0
2011-10-18 13:30:00,24.96,25.0,24.96,24.99,18100.0,18.4819,18.5115,18.4819,18.5041,18100.0
2011-10-18 13:40:00,24.99,24.99,24.93,24.99,45500.0,18.5041,18.5041,18.4597,18.5041,45500.0
2011-10-18 13:50:00,24.99,25.03,24.98,25.01,51400.0,18.5041,18.5338,18.4967,18.5189,51400.0
2011-10-18 14:00:00,25.01,25.07,25.0,25.06,68100.0,18.5189,18.5634,18.5115,18.556,68100.0
2011-10-18 14:10:00,25.06,25.14,25.06,25.1,79900.0,18.556,18.6152,18.556,18.5856,79900.0
2011-10-18 14:20:00,25.11,25.13,25.08,25.08,65000.0,18.593,18.6078,18.5708,18.5708,65000.0
2011-10-18 14:30:00,25.08,25.14,25.06,25.08,75700.0,18.5708,18.6152,18.556,18.5708,75700.0
2011-10-18 14:40:00,25.07,25.1,25.01,25.09,69200.0,18.5634,18.5856,18.5189,18.5782,69200.0
2011-10-18 14:50:00,25.1,25.18,25.09,25.17,104600.0,18.5856,18.6448,18.5782,18.6374,104600.0
2011-10-18 15:00:00,25.18,25.48,25.18,25.46,230400.0,18.6448,18.867,18.6448,18.8522,230400.0
2011-10-18 15:10:00,25.46,25.72,25.42,25.42,337300.0,18.8522,19.0447,18.8225,18.8225,337300.0
2011-10-18 15:20:00,25.42,25.51,25.26,25.27,328500.0,18.8225,18.8892,18.7041,18.7115,328500.0
2011-10-18 15:30:00,25.26,25.34,25.22,25.28,304800.0,18.7041,18.7633,18.6744,18.7189,304800.0
2011-10-18 15:40:00,25.27,25.48,25.26,25.48,353300.0,18.7115,18.867,18.7041,18.867,353300.0
2011-10-18 15:50:00,25.48,25.61,25.35,25.43,962900.0,18.867,18.9632,18.7707,18.8299,962900.0
2011-10-19 09:30:00,25.4,25.55,25.2,25.51,128400.0,18.8077,18.9188,18.6596,18.8892,128400.0
2011-10-19 09:40:00,25.51,25.65,25.47,25.64,140800.0,18.8892,18.9928,18.8596,18.9854,140800.0
2011-10-19 09:50:00,25.64,25.7,25.54,25.7,275000.0,18.9854,19.0299,18.9114,19.0299,275000.0
2011-10-19 10:00:00,25.69,25.85,25.6,25.83,228200.0,19.0225,19.1409,18.9558,19.1261,228200.0
2011-10-19 10:10:00,25.83,25.93,25.83,25.88,279200.0,19.1261,19.2002,19.1261,19.1631,279200.0
2011-10-19 10:20:00,25.88,25.95,25.82,25.94,104400.0,19.1631,19.215,19.1187,19.2076,104400.0
2011-10-19 10:30:00,25.95,25.95,25.84,25.9,143400.0,19.215,19.215,19.1335,19.178,143400.0
2011-10-19 10:40:00,25.9,25.96,25.87,25.87,181800.0,19.178,19.2224,19.1557,19.1557,181800.0
2011-10-19 10:50:00,25.87,25.9,25.78,25.78,157700.0,19.1557,19.178,19.0891,19.0891,157700.0
2011-10-19 11:00:00,25.78,25.82,25.72,25.81,92900.0,19.0891,19.1187,19.0447,19.1113,92900.0
2011-10-19 11:10:00,25.81,25.82,25.65,25.65,57900.0,19.1113,19.1187,18.9928,18.9928,57900.0
2011-10-19 11:20:00,25.66,25.8,25.62,25.8,121400.0,19.0002,19.1039,18.9706,19.1039,121400.0
2011-10-19 11:30:00,25.78,25.81,25.74,25.75,130100.0,19.0891,19.1113,19.0595,19.0669,130100.0
2011-10-19 11:40:00,25.75,25.8,25.74,25.75,76700.0,19.0669,19.1039,19.0595,19.0669,76700.0
2011-10-19 11:50:00,25.75,25.78,25.71,25.71,84700.0,19.0669,19.0891,19.0373,19.0373,84700.0
2011-10-19 12:00:00,25.72,25.77,25.68,25.69,131400.0,19.0447,19.0817,19.0151,19.0225,131400.0
2011-10-19 12:10:00,25.69,25.74,25.65,25.73,109800.0,19.0225,19.0595,18.9928,19.0521,109800.0
2011-10-19 12:20:00,25.72,25.77,25.71,25.73,160200.0,19.0447,19.0817,19.0373,19.0521,160200.0
2011-10-19 12:30:00,25.74,25.78,25.7,25.72,94600.0,19.0595,19.0891,19.0299,19.0447,94600.0
2011-10-19 12:40:00,25.73,25.74,25.7,25.72,78100.0,19.0521,19.0595,19.0299,19.0447,78100.0
2011-10-19 12:50:00,25.73,25.77,25.72,25.75,96200.0,19.0521,19.0817,19.0447,19.0669,96200.0
2011-10-19 13:00:00,25.75,25.8,25.73,25.79,75100.0,19.0669,19.1039,19.0521,19.0965,75100.0
2011-10-19 13:10:00,25.79,25.8,25.73,25.76,68400.0,19.0965,19.1039,19.0521,19.0743,68400.0
2011-10-19 13:20:00,25.76,25.8,25.75,25.76,83100.0,19.0743,19.1039,19.0669,19.0743,83100.0
2011-10-19 13:30:00,25.76,25.76,25.73,25.74,89000.0,19.0743,19.0743,19.0521,19.0595,89000.0
2011-10-19 13:40:00,25.75,25.79,25.73,25.79,126300.0,19.0669,19.0965,19.0521,19.0965,126300.0
2011-10-19 13:50:00,25.8,25.85,25.77,25.84,251600.0,19.1039,19.1409,19.0817,19.1335,251600.0
2011-10-19 14:00:00,25.84,25.86,25.67,25.69,150200.0,19.1335,19.1483,19.0077,19.0225,150200.0
2011-10-19 14:10:00,25.69,25.74,25.63,25.68,106700.0,19.0225,19.0595,18.978,19.0151,106700.0
2011-10-19 14:20:00,25.69,25.69,25.6,25.63,110800.0,19.0225,19.0225,18.9558,18.978,110800.0
2011-10-19 14:30:00,25.63,25.71,25.62,25.7,141900.0,18.978,19.0373,18.9706,19.0299,141900.0
2011-10-19 14:40:00,25.7,25.75,25.63,25.7,135800.0,19.0299,19.0669,18.978,19.0299,135800.0
2011-10-19 14:50:00,25.7,25.72,25.55,25.56,316100.0,19.0299,19.0447,18.9188,18.9262,316100.0
2011-10-19 15:00:00,25.56,25.6,25.47,25.56,158100.0,18.9262,18.9558,18.8596,18.9262,158100.0
2011-10-19 15:10:00,25.56,25.63,25.49,25.6,118100.0,18.9262,18.978,18.8744,18.9558,118100.0
2011-10-19 15:20:00,25.6,25.61,25.51,25.52,120600.0,18.9558,18.9632,18.8892,18.8966,120600.0
2011-10-19 15:30:00,25.52,25.66,25.51,25.53,187800.0,18.8966,19.0002,18.8892,18.904,187800.0
2011-10-19 15:40:00,25.53,25.63,25.42,25.61,287600.0,18.904,18.978,18.8225,18.9632,287600.0
2011-10-19 15:50:00,25.61,25.61,25.43,25.44,639700.0,18.9632,18.9632,18.8299,18.8373,639700.0
2011-10-20 09:30:00,25.4,25.54,25.34,25.5,147500.0,18.8077,18.9114,18.7633,18.8818,147500.0
2011-10-20 09:40:00,25.49,25.62,25.48,25.58,108400.0,18.8744,18.9706,18.867,18.941,108400.0
2011-10-20 09:50:00,25.58,25.6,25.49,25.53,69200.0,18.941,18.9558,18.8744,18.904,69200.0
2011-10-20 10:00:00,25.54,25.71,25.51,25.54,140000.0,18.9114,19.0373,18.8892,18.9114,140000.0
2011-10-20 10:10:00,25.54,25.76,25.54,25.7,143700.0,18.9114,19.0743,18.9114,19.0299,143700.0
2011-10-20 10:20:00,25.7,25.72,25.57,25.63,76200.0,19.0299,19.0447,18.9336,18.978,76200.0
2011-10-20 10:30:00,25.64,25.73,25.62,25.69,61100.0,18.9854,19.0521,18.9706,19.0225,61100.0
2011-10-20 10:40:00,25.7,25.71,25.61,25.68,91000.0,19.0299,19.0373,18.9632,19.0151,91000.0
2011-10-20 10:50:00,25.67,25.7,25.57,25.57,44400.0,19.0077,19.0299,18.9336,18.9336,44400.0
2011-10-20 11:00:00,25.55,25.58,25.52,25.58,50800.0,18.9188,18.941,18.8966,18.941,50800.0
2011-10-20 11:10:00,25.58,25.6,25.5,25.5,48700.0,18.941,18.9558,18.8818,18.8818,48700.0
2011-10-20 11:20:00,25.51,25.62,25.5,25.59,82000.0,18.8892,18.9706,18.8818,18.9484,82000.0
2011-10-20 11:30:00,25.59,25.6,25.49,25.53,177400.0,18.9484,18.9558,18.8744,18.904,177400.0
2011-10-20 11:40:00,25.53,25.58,25.49,25.51,252100.0,18.904,18.941,18.8744,18.8892,252100.0
2011-10-20 11:50:00,25.51,25.53,25.44,25.49,120800.0,18.8892,18.904,18.8373,18.8744,120800.0
2011-10-20 12:00:00,25.48,25.51,25.42,25.44,59600.0,18.867,18.8892,18.8225,18.8373,59600.0
2011-10-20 12:10:00,25.43,25.45,25.37,25.42,148000.0,18.8299,18.8448,18.7855,18.8225,148000.0
2011-10-20 12:20:00,25.42,25.51,25.42,25.5,65100.0,18.8225,18.8892,18.8225,18.8818,65100.0
2011-10-20 12:30:00,25.49,25.58,25.49,25.58,218600.0,18.8744,18.941,18.8744,18.941,218600.0
2011-10-20 12:40:00,25.58,25.61,25.55,25.55,139200.0,18.941,18.9632,18.9188,18.9188,139200.0
2011-10-20 12:50:00,25.56,25.72,25.55,25.7,82000.0,18.9262,19.0447,18.9188,19.0299,82000.0
2011-10-20 13:00:00,25.7,25.83,25.68,25.75,172700.0,19.0299,19.1261,19.0151,19.0669,172700.0
2011-10-20 13:10:00,25.75,25.88,25.74,25.88,63800.0,19.0669,19.1631,19.0595,19.1631,63800.0
2011-10-20 13:20:00,25.88,26.07,25.88,25.99,207800.0,19.1631,19.3038,19.1631,19.2446,207800.0
2011-10-20 13:30:00,26.0,26.04,25.86,25.86,72300.0,19.252,19.2816,19.1483,19.1483,72300.0
2011-10-20 13:40:00,25.86,25.91,25.79,25.87,93600.0,19.1483,19.1854,19.0965,19.1557,93600.0
2011-10-20 13:50:00,25.87,25.96,25.82,25.82,88700.0,19.1557,19.2224,19.1187,19.1187,88700.0
2011-10-20 14:00:00,25.83,25.91,25.8,25.84,120600.0,19.1261,19.1854,19.1039,19.1335,120600.0
2011-10-20 14:10:00,25.85,25.88,25.82,25.86,92200.0,19.1409,19.1631,19.1187,19.1483,92200.0
2011-10-20 14:20:00,25.87,25.94,25.85,25.92,102800.0,19.1557,19.2076,19.1409,19.1928,102800.0
2011-10-20 14:30:00,25.92,26.13,25.9,26.13,96100.0,19.1928,19.3483,19.178,19.3483,96100.0
2011-10-20 14:40:00,26.12,26.21,26.11,26.16,167700.0,19.3409,19.4075,19.3335,19.3705,167700.0
2011-10-20 14:50:00,26.16,26.29,26.16,26.24,293700.0,19.3705,19.4667,19.3705,19.4297,293700.0
2011-10-20 15:00:00,26.24,26.3,26.21,26.29,292800.0,19.4297,19.4741,19.4075,19.4667,292800.0
2011-10-20 15:10:00,26.28,26.33,26.25,26.32,208100.0,19.4593,19.4964,19.4371,19.489,208100.0
2011-10-20 15:20:00,26.33,26.33,26.24,26.29,315000.0,19.4964,19.4964,19.4297,19.4667,315000.0
2011-10-20 15:30:00,26.3,26.42,26.29,26.38,339000.0,19.4741,19.563,19.4667,19.5334,339000.0
2011-10-20 15:40:00,26.38,26.49,26.37,26.44,476800.0,19.5334,19.6148,19.526,19.5778,476800.0
2011-10-20 15:50:00,26.44,26.48,26.37,26.41,1038900.0,19.5778,19.6074,19.526,19.5556,1038900.0
2011-10-21 09:30:00,26.7,26.84,26.61,26.81,666500.0,19.7703,19.874,19.7037,19.8518,666500.0
2011-10-21 09:40:00,26.82,26.84,26.69,26.75,184800.0,19.8592,19.874,19.7629,19.8074,184800.0
2011-10-21 09:50:00,26.75,26.77,26.7,26.74,151600.0,19.8074,19.8222,19.7703,19.7999,151600.0
2011-10-21 10:00:00,26.73,26.79,26.69,26.78,122200.0,19.7925,19.837,19.7629,19.8296,122200.0
2011-10-21 10:10:00,26.78,26.82,26.77,26.8,191900.0,19.8296,19.8592,19.8222,19.8444,191900.0
2011-10-21 10:20:00,26.8,26.84,26.77,26.84,230700.0,19.8444,19.874,19.8222,19.874,230700.0
2011-10-21 10:30:00,26.84,26.84,26.7,26.7,258700.0,19.874,19.874,19.7703,19.7703,258700.0
2011-10-21 10:40:00,26.7,26.78,26.65,26.78,144500.0,19.7703,19.8296,19.7333,19.8296,144500.0
2011-10-21 10:50:00,26.79,26.91,26.78,26.9,229400.0,19.837,19.9258,19.8296,19.9184,229400.0
2011-10-21 11:00:00,26.9,26.91,26.71,26.72,106200.0,19.9184,19.9258,19.7777,19.7851,106200.0
2011-10-21 11:10:00,26.73,26.77,26.69,26.74,83800.0,19.7925,19.8222,19.7629,19.7999,83800.0
2011-10-21 11:20:00,26.75,26.78,26.7,26.71,83800.0,19.8074,19.8296,19.7703,19.7777,83800.0
2011-10-21 11:30:00,26.71,26.74,26.67,26.67,78600.0,19.7777,19.7999,19.7481,19.7481,78600.0
2011-10-21 11:40:00,26.67,26.77,26.67,26.72,125100.0,19.7481,19.8222,19.7481,19.7851,125100.0
2011-10-21 11:50:00,26.73,26.73,26.66,26.67,91300.0,19.7925,19.7925,19.7407,19.7481,91300.0
2011-10-21 12:00:00,26.68,26.7,26.65,26.66,55800.0,19.7555,19.7703,19.7333,19.7407,55800.0
2011-10-21 12:10:00,26.65,26.67,26.62,26.62,78700.0,19.7333,19.7481,19.7111,19.7111,78700.0
2011-10-21 12:20:00,26.62,26.63,26.58,26.63,121500.0,19.7111,19.7185,19.6815,19.7185,121500.0
2011-10-21 12:30:00,26.62,26.63,26.58,26.6,170700.0,19.7111,19.7185,19.6815,19.6963,170700.0
2011-10-21 12:40:00,26.6,26.62,26.59,26.6,91200.0,19.6963,19.7111,19.6889,19.6963,91200.0
2011-10-21 12:50:00,26.6,26.61,26.54,26.55,64300.0,19.6963,19.7037,19.6519,19.6593,64300.0
2011-10-21 13:00:00,26.54,26.54,26.45,26.46,110000.0,19.6519,19.6519,19.5852,19.5926,110000.0
2011-10-21 13:10:00,26.46,26.47,26.39,26.41,124000.0,19.5926,19.6,19.5408,19.5556,124000.0
2011-10-21 13:20:00,26.41,26.49,26.4,26.4,66800.0,19.5556,19.6148,19.5482,19.5482,66800.0
2011-10-21 13:30:00,26.4,26.5,26.38,26.48,126600.0,19.5482,19.6222,19.5334,19.6074,126600.0
2011-10-21 13:40:00,26.47,26.48,26.39,26.42,143000.0,19.6,19.6074,19.5408,19.563,143000.0
2011-10-21 13:50:00,26.41,26.42,26.31,26.31,95900.0,19.5556,19.563,19.4815,19.4815,95900.0
2011-10-21 14:00:00,26.31,26.51,26.3,26.5,233900.0,19.4815,19.6296,19.4741,19.6222,233900.0
2011-10-21 14:10:00,26.51,26.55,26.47,26.53,60700.0,19.6296,19.6593,19.6,19.6444,60700.0
2011-10-21 14:20:00,26.52,26.57,26.52,26.53,64700.0,19.637,19.6741,19.637,19.6444,64700.0
2011-10-21 14:30:00,26.52,26.54,26.49,26.53,121800.0,19.637,19.6519,19.6148,19.6444,121800.0
2011-10-21 14:40:00,26.54,26.72,26.53,26.69,234800.0,19.6519,19.7851,19.6444,19.7629,234800.0
2011-10-21 14:50:00,26.68,26.8,26.67,26.79,185900.0,19.7555,19.8444,19.7481,19.837,185900.0
2011-10-21 15:00:00,26.8,26.81,26.74,26.75,173800.0,19.8444,19.8518,19.7999,19.8074,173800.0
2011-10-21 15:10:00,26.76,26.76,26.69,26.71,71400.0,19.8148,19.8148,19.7629,19.7777,71400.0
2011-10-21 15:20:00,26.72,26.79,26.71,26.71,95300.0,19.7851,19.837,19.7777,19.7777,95300.0
2011-10-21 15:30:00,26.72,26.79,26.72,26.76,121000.0,19.7851,19.837,19.7851,19.8148,121000.0
2011-10-21 15:40:00,26.77,26.8,26.71,26.8,170200.0,19.8222,19.8444,19.7777,19.8444,170200.0
2011-10-21 15:50:00,26.79,26.9,26.77,26.89,606200.0,19.837,19.9184,19.8222,19.911,606200.0
2011-10-24 09:30:00,26.92,27.01,26.78,26.98,93100.0,19.9332,19.9999,19.8296,19.9777,93100.0
2011-10-24 09:40:00,26.98,27.07,26.94,27.05,133500.0,19.9777,20.0443,19.948,20.0295,133500.0
2011-10-24 09:50:00,27.05,27.05,26.97,27.0,47400.0,20.0295,20.0295,19.9703,19.9925,47400.0
2011-10-24 10:00:00,27.0,27.0,26.95,26.99,81200.0,19.9925,19.9925,19.9554,19.9851,81200.0
2011-10-24 10:10:00,27.0,27.24,26.99,27.24,194000.0,19.9925,20.1702,19.9851,20.1702,194000.0
2011-10-24 10:20:00,27.24,27.32,27.2,27.27,91300.0,20.1702,20.2294,20.1406,20.1924,91300.0
2011-10-24 10:30:00,27.28,27.3,27.24,27.25,67400.0,20.1998,20.2146,20.1702,20.1776,67400.0
2011-10-24 10:40:00,27.25,27.3,27.24,27.25,52400.0,20.1776,20.2146,20.1702,20.1776,52400.0
2011-10-24 10:50:00,27.25,27.3,27.23,27.24,163600.0,20.1776,20.2146,20.1628,20.1702,163600.0
2011-10-24 11:00:00,27.24,27.26,27.14,27.24,133800.0,20.1702,20.185,20.0961,20.1702,133800.0
2011-10-24 11:10:00,27.24,27.26,27.18,27.24,68600.0,20.1702,20.185,20.1257,20.1702,68600.0
2011-10-24 11:20:00,27.24,27.3,27.24,27.28,40000.0,20.1702,20.2146,20.1702,20.1998,40000.0
2011-10-24 11:30:00,27.28,27.3,27.25,27.29,42200.0,20.1998,20.2146,20.1776,20.2072,42200.0
2011-10-24 11:40:00,27.3,27.35,27.28,27.29,54800.0,20.2146,20.2516,20.1998,20.2072,54800.0
2011-10-24 11:50:00,27.3,27.3,27.24,27.24,47100.0,20.2146,20.2146,20.1702,20.1702,47100.0
2011-10-24 12:00:00,27.25,27.25,27.21,27.21,50500.0,20.1776,20.1776,20.148,20.148,50500.0
2011-10-24 12:10:00,27.21,27.22,27.17,27.17,50800.0,20.148,20.1554,20.1183,20.1183,50800.0
2011-10-24 12:20:00,27.17,27.18,27.11,27.11,63600.0,20.1183,20.1257,20.0739,20.0739,63600.0
2011-10-24 12:30:00,27.12,27.14,27.0,27.01,120700.0,20.0813,20.0961,19.9925,19.9999,120700.0
2011-10-24 12:40:00,27.02,27.05,27.0,27.03,51700.0,20.0073,20.0295,19.9925,20.0147,51700.0
2011-10-24 12:50:00,27.03,27.06,27.01,27.03,34300.0,20.0147,20.0369,19.9999,20.0147,34300.0
2011-10-24 13:00:00,27.04,27.06,27.02,27.05,44700.0,20.0221,20.0369,20.0073,20.0295,44700.0
2011-10-24 13:10:00,27.05,27.12,27.04,27.08,50800.0,20.0295,20.0813,20.0221,20.0517,50800.0
2011-10-24 13:20:00,27.08,27.09,27.02,27.02,83900.0,20.0517,20.0591,20.0073,20.0073,83900.0
2011-10-24 13:30:00,27.03,27.06,26.98,26.98,70500.0,20.0147,20.0369,19.9777,19.9777,70500.0
2011-10-24 13:40:00,26.98,27.09,26.98,27.07,97200.0,19.9777,20.0591,19.9777,20.0443,97200.0
2011-10-24 13:50:00,27.07,27.11,27.04,27.05,80000.0,20.0443,20.0739,20.0221,20.0295,80000.0
2011-10-24 14:00:00,27.06,27.06,27.02,27.02,100200.0,20.0369,20.0369,20.0073,20.0073,100200.0
2011-10-24 14:10:00,27.03,27.04,26.89,26.93,77900.0,20.0147,20.0221,19.911,19.9406,77900.0
2011-10-24 14:20:00,26.93,27.0,26.92,26.98,56200.0,19.9406,19.9925,19.9332,19.9777,56200.0
2011-10-24 14:30:00,26.98,27.0,26.96,26.99,41800.0,19.9777,19.9925,19.9628,19.9851,41800.0
2011-10-24 14:40:00,26.98,27.04,26.97,27.03,70600.0,19.9777,20.0221,19.9703,20.0147,70600.0
2011-10-24 14:50:00,27.02,27.08,27.0,27.08,78600.0,20.0073,20.0517,19.9925,20.0517,78600.0
2011-10-24 15:00:00,27.07,27.14,27.06,27.09,58900.0,20.0443,20.0961,20.0369,20.0591,58900.0
2011-10-24 15:10:00,27.09,27.09,26.97,27.03,92500.0,20.0591,20.0591,19.9703,20.0147,92500.0
2011-10-24 15:20:00,27.03,27.04,26.91,26.92,113200.0,20.0147,20.0221,19.9258,19.9332,113200.0
2011-10-24 15:30:00,26.93,27.01,26.91,26.97,114300.0,19.9406,19.9999,19.9258,19.9703,114300.0
2011-10-24 15:40:00,26.97,27.08,26.96,27.02,245700.0,19.9703,20.0517,19.9628,20.0073,245700.0
2011-10-24 15:50:00,27.02,27.08,27.0,27.07,769000.0,20.0073,20.0517,19.9925,20.0443,769000.0
2011-10-25 09:30:00,26.85,26.85,26.42,26.68,217000.0,19.8814,19.8814,19.563,19.7555,217000.0
2011-10-25 09:40:00,26.69,26.75,26.53,26.63,221300.0,19.7629,19.8074,19.6444,19.7185,221300.0
2011-10-25 09:50:00,26.63,26.75,26.6,26.65,108700.0,19.7185,19.8074,19.6963,19.7333,108700.0
2011-10-25 10:00:00,26.68,26.76,26.56,26.76,259000.0,19.7555,19.8148,19.6667,19.8148,259000.0
2011-10-25 10:10:00,26.74,26.84,26.74,26.83,162700.0,19.7999,19.874,19.7999,19.8666,162700.0
2011-10-25 10:20:00,26.84,26.89,26.8,26.86,65400.0,19.874,19.911,19.8444,19.8888,65400.0
2011-10-25 10:30:00,26.86,26.92,26.79,26.92,61600.0,19.8888,19.9332,19.837,19.9332,61600.0
2011-10-25 10:40:00,26.92,26.92,26.81,26.83,35500.0,19.9332,19.9332,19.8518,19.8666,35500.0
2011-10-25 10:50:00,26.83,26.85,26.76,26.78,71000.0,19.8666,19.8814,19.8148,19.8296,71000.0
2011-10-25 11:00:00,26.78,26.81,26.72,26.77,60600.0,19.8296,19.8518,19.7851,19.8222,60600.0
2011-10-25 11:10:00,26.78,26.83,26.75,26.79,43100.0,19.8296,19.8666,19.8074,19.837,43100.0
2011-10-25 11:20:00,26.79,26.84,26.79,26.83,23700.0,19.837,19.874,19.837,19.8666,23700.0
2011-10-25 11:30:00,26.82,26.89,26.81,26.85,41500.0,19.8592,19.911,19.8518,19.8814,41500.0
2011-10-25 11:40:00,26.85,26.85,26.77,26.82,34800.0,19.8814,19.8814,19.8222,19.8592,34800.0
2011-10-25 11:50:00,26.82,26.88,26.78,26.87,27700.0,19.8592,19.9036,19.8296,19.8962,27700.0
2011-10-25 12:00:00,26.87,26.93,26.82,26.89,55700.0,19.8962,19.9406,19.8592,19.911,55700.0
2011-10-25 12:10:00,26.89,26.97,26.88,26.96,38200.0,19.911,19.9703,19.9036,19.9628,38200.0
2011-10-25 12:20:00,26.96,27.03,26.94,27.0,41300.0,19.9628,20.0147,19.948,19.9925,41300.0
2011-10-25 12:30:00,27.0,27.01,26.95,26.97,56700.0,19.9925,19.9999,19.9554,19.9703,56700.0
2011-10-25 12:40:00,26.97,26.97,26.87,26.87,27900.0,19.9703,19.9703,19.8962,19.8962,27900.0
2011-10-25 12:50:00,26.87,26.91,26.86,26.89,22400.0,19.8962,19.9258,19.8888,19.911,22400.0
2011-10-25 13:00:00,26.89,27.07,26.89,27.04,104500.0,19.911,20.0443,19.911,20.0221,104500.0
2011-10-25 13:10:00,27.03,27.05,27.01,27.04,40000.0,20.0147,20.0295,19.9999,20.0221,40000.0
2011-10-25 13:20:00,27.05,27.11,27.05,27.06,46800.0,20.0295,20.0739,20.0295,20.0369,46800.0
2011-10-25 13:30:00,27.05,27.07,26.99,27.03,25400.0,20.0295,20.0443,19.9851,20.0147,25400.0
2011-10-25 13:40:00,27.03,27.03,26.99,27.01,31100.0,20.0147,20.0147,19.9851,19.9999,31100.0
2011-10-25 13:50:00,27.01,27.09,27.01,27.07,37900.0,19.9999,20.0591,19.9999,20.0443,37900.0
2011-10-25 14:00:00,27.08,27.08,26.95,27.01,44300.0,20.0517,20.0517,19.9554,19.9999,44300.0
2011-10-25 14:10:00,27.01,27.02,26.96,27.0,52500.0,19.9999,20.0073,19.9628,19.9925,52500.0
2011-10-25 14:20:00,27.0,27.03,26.96,26.99,31800.0,19.9925,20.0147,19.9628,19.9851,31800.0
2011-10-25 14:30:00,26.99,27.01,26.84,26.85,144400.0,19.9851,19.9999,19.874,19.8814,144400.0
2011-10-25 14:40:00,26.84,26.93,26.81,26.89,77100.0,19.874,19.9406,19.8518,19.911,77100.0
2011-10-25 14:50:00,26.89,26.9,26.84,26.89,49800.0,19.911,19.9184,19.874,19.911,49800.0
2011-10-25 15:00:00,26.9,26.95,26.85,26.87,63500.0,19.9184,19.9554,19.8814,19.8962,63500.0
2011-10-25 15:10:00,26.86,26.87,26.79,26.79,64800.0,19.8888,19.8962,19.837,19.837,64800.0
2011-10-25 15:20:00,26.79,26.81,26.74,26.75,63700.0,19.837,19.8518,19.7999,19.8074,63700.0
2011-10-25 15:30:00,26.76,26.82,26.71,26.72,101900.0,19.8148,19.8592,19.7777,19.7851,101900.0
2011-10-25 15:40:00,26.72,26.74,26.55,26.56,281200.0,19.7851,19.7999,19.6593,19.6667,281200.0
2011-10-25 15:50:00,26.57,26.6,26.39,26.5,913400.0,19.6741,19.6963,19.5408,19.6222,913400.0
2011-10-26 09:30:00,26.95,27.0,26.84,26.88,85000.0,19.9554,19.9925,19.874,19.9036,85000.0
2011-10-26 09:40:00,26.87,26.94,26.85,26.87,71100.0,19.8962,19.948,19.8814,19.8962,71100.0
2011-10-26 09:50:00,26.87,26.9,26.8,26.81,96900.0,19.8962,19.9184,19.8444,19.8518,96900.0
2011-10-26 10:00:00,26.84,26.89,26.74,26.79,153200.0,19.874,19.911,19.7999,19.837,153200.0
2011-10-26 10:10:00,26.79,26.8,26.69,26.73,70800.0,19.837,19.8444,19.7629,19.7925,70800.0
2011-10-26 10:20:00,26.73,26.91,26.73,26.9,57600.0,19.7925,19.9258,19.7925,19.9184,57600.0
2011-10-26 10:30:00,26.91,26.93,26.79,26.88,79600.0,19.9258,19.9406,19.837,19.9036,79600.0
2011-10-26 10:40:00,26.88,26.88,26.54,26.54,86200.0,19.9036,19.9036,19.6519,19.6519,86200.0
2011-10-26 10:50:00,26.55,26.74,26.51,26.71,129300.0,19.6593,19.7999,19.6296,19.7777,129300.0
2011-10-26 11:00:00,26.7,26.85,26.69,26.78,46800.0,19.7703,19.8814,19.7629,19.8296,46800.0
2011-10-26 11:10:00,26.78,26.87,26.78,26.84,49400.0,19.8296,19.8962,19.8296,19.874,49400.0
2011-10-26 11:20:00,26.83,26.9,26.81,26.87,64500.0,19.8666,19.9184,19.8518,19.8962,64500.0
2011-10-26 11:30:00,26.87,26.88,26.78,26.8,60300.0,19.8962,19.9036,19.8296,19.8444,60300.0
2011-10-26 11:40:00,26.8,26.9,26.79,26.88,63400.0,19.8444,19.9184,19.837,19.9036,63400.0
2011-10-26 11:50:00,26.88,26.91,26.83,26.83,44800.0,19.9036,19.9258,19.8666,19.8666,44800.0
2011-10-26 12:00:00,26.83,26.89,26.82,26.85,30600.0,19.8666,19.911,19.8592,19.8814,30600.0
2011-10-26 12:10:00,26.86,26.86,26.8,26.84,43400.0,19.8888,19.8888,19.8444,19.874,43400.0
2011-10-26 12:20:00,26.85,26.86,26.78,26.83,51500.0,19.8814,19.8888,19.8296,19.8666,51500.0
2011-10-26 12:30:00,26.82,26.86,26.82,26.83,35700.0,19.8592,19.8888,19.8592,19.8666,35700.0
2011-10-26 12:40:00,26.84,26.86,26.76,26.78,34100.0,19.874,19.8888,19.8148,19.8296,34100.0
2011-10-26 12:50:00,26.78,26.79,26.71,26.73,30200.0,19.8296,19.837,19.7777,19.7925,30200.0
2011-10-26 13:00:00,26.73,26.73,26.63,26.63,37400.0,19.7925,19.7925,19.7185,19.7185,37400.0
2011-10-26 13:10:00,26.63,26.67,26.62,26.67,48900.0,19.7185,19.7481,19.7111,19.7481,48900.0
2011-10-26 13:20:00,26.67,26.71,26.65,26.71,46200.0,19.7481,19.7777,19.7333,19.7777,46200.0
2011-10-26 13:30:00,26.72,26.89,26.72,26.87,63100.0,19.7851,19.911,19.7851,19.8962,63100.0
2011-10-26 13:40:00,26.88,26.89,26.81,26.86,65000.0,19.9036,19.911,19.8518,19.8888,65000.0
2011-10-26 13:50:00,26.86,26.96,26.81,26.87,163200.0,19.8888,19.9628,19.8518,19.8962,163200.0
2011-10-26 14:00:00,26.87,26.94,26.84,26.93,78300.0,19.8962,19.948,19.874,19.9406,78300.0
2011-10-26 14:10:00,26.92,26.93,26.84,26.85,97500.0,19.9332,19.9406,19.874,19.8814,97500.0
2011-10-26 14:20:00,26.85,26.89,26.84,26.86,71400.0,19.8814,19.911,19.874,19.8888,71400.0
2011-10-26 14:30:00,26.86,26.99,26.85,26.99,81100.0,19.8888,19.9851,19.8814,19.9851,81100.0
2011-10-26 14:40:00,26.98,27.03,26.9,27.0,220100.0,19.9777,20.0147,19.9184,19.9925,220100.0
2011-10-26 14:50:00,26.99,27.01,26.93,26.97,142100.0,19.9851,19.9999,19.9406,19.9703,142100.0
2011-10-26 15:00:00,26.98,27.04,26.97,27.01,83700.0,19.9777,20.0221,19.9703,19.9999,83700.0
2011-10-26 15:10:00,27.01,27.11,26.99,27.07,65200.0,19.9999,20.0739,19.9851,20.0443,65200.0
2011-10-26 15:20:00,27.06,27.11,26.98,27.04,186000.0,20.0369,20.0739,19.9777,20.0221,186000.0
2011-10-26 15:30:00,27.04,27.14,27.0,27.04,263700.0,20.0221,20.0961,19.9925,20.0221,263700.0
2011-10-26 15:40:00,27.04,27.07,26.89,26.9,325400.0,20.0221,20.0443,19.911,19.9184,325400.0
2011-10-26 15:50:00,26.89,26.93,26.77,26.86,1077400.0,19.911,19.9406,19.8222,19.8888,1077400.0
2011-10-27 09:30:00,27.39,27.64,27.32,27.49,246000.0,20.2812,20.4664,20.2294,20.3553,246000.0
2011-10-27 09:40:00,27.49,27.56,27.42,27.51,118600.0,20.3553,20.4071,20.3035,20.3701,118600.0
2011-10-27 09:50:00,27.51,27.57,27.36,27.4,119000.0,20.3701,20.4145,20.259,20.2887,119000.0
2011-10-27 10:00:00,27.4,27.48,27.25,27.27,140200.0,20.2887,20.3479,20.1776,20.1924,140200.0
2011-10-27 10:10:00,27.27,27.5,27.27,27.5,89100.0,20.1924,20.3627,20.1924,20.3627,89100.0
2011-10-27 10:20:00,27.5,27.5,27.42,27.46,122700.0,20.3627,20.3627,20.3035,20.3331,122700.0
2011-10-27 10:30:00,27.47,27.5,27.44,27.47,86300.0,20.3405,20.3627,20.3183,20.3405,86300.0
2011-10-27 10:40:00,27.47,27.56,27.46,27.52,103400.0,20.3405,20.4071,20.3331,20.3775,103400.0
2011-10-27 10:50:00,27.53,27.61,27.5,27.6,227900.0,20.3849,20.4441,20.3627,20.4367,227900.0
2011-10-27 11:00:00,27.59,27.59,27.51,27.51,180600.0,20.4293,20.4293,20.3701,20.3701,180600.0
2011-10-27 11:10:00,27.51,27.63,27.51,27.58,46500.0,20.3701,20.459,20.3701,20.4219,46500.0
2011-10-27 11:20:00,27.57,27.64,27.56,27.64,105500.0,20.4145,20.4664,20.4071,20.4664,105500.0
2011-10-27 11:30:00,27.65,27.69,27.62,27.68,232300.0,20.4738,20.5034,20.4516,20.496,232300.0
2011-10-27 11:40:00,27.68,27.69,27.62,27.65,75600.0,20.496,20.5034,20.4516,20.4738,75600.0
2011-10-27 11:50:00,27.65,27.72,27.64,27.7,60200.0,20.4738,20.5256,20.4664,20.5108,60200.0
2011-10-27 12:00:00,27.71,27.77,27.68,27.7,247900.0,20.5182,20.5626,20.496,20.5108,247900.0
2011-10-27 12:10:00,27.71,27.83,27.7,27.83,80300.0,20.5182,20.607,20.5108,20.607,80300.0
2011-10-27 12:20:00,27.82,27.85,27.76,27.79,103400.0,20.5996,20.6219,20.5552,20.5774,103400.0
2011-10-27 12:30:00,27.79,27.87,27.79,27.84,97900.0,20.5774,20.6367,20.5774,20.6145,97900.0
2011-10-27 12:40:00,27.84,27.93,27.83,27.91,184600.0,20.6145,20.6811,20.607,20.6663,184600.0
2011-10-27 12:50:00,27.91,27.93,27.83,27.85,53000.0,20.6663,20.6811,20.607,20.6219,53000.0
2011-10-27 13:00:00,27.85,27.93,27.85,27.92,103700.0,20.6219,20.6811,20.6219,20.6737,103700.0
2011-10-27 13:10:00,27.92,27.98,27.88,27.94,240800.0,20.6737,20.7181,20.6441,20.6885,240800.0
2011-10-27 13:20:00,27.94,27.97,27.88,27.89,86700.0,20.6885,20.7107,20.6441,20.6515,86700.0
2011-10-27 13:30:00,27.89,27.89,27.85,27.87,60100.0,20.6515,20.6515,20.6219,20.6367,60100.0
2011-10-27 13:40:00,27.87,27.88,27.82,27.83,55900.0,20.6367,20.6441,20.5996,20.607,55900.0
2011-10-27 13:50:00,27.83,27.89,27.83,27.85,101000.0,20.607,20.6515,20.607,20.6219,101000.0
2011-10-27 14:00:00,27.85,27.89,27.78,27.79,145100.0,20.6219,20.6515,20.57,20.5774,145100.0
2011-10-27 14:10:00,27.78,27.8,27.72,27.77,197800.0,20.57,20.5848,20.5256,20.5626,197800.0
2011-10-27 14:20:00,27.76,27.81,27.74,27.81,127000.0,20.5552,20.5922,20.5404,20.5922,127000.0
2011-10-27 14:30:00,27.81,27.88,27.79,27.87,128600.0,20.5922,20.6441,20.5774,20.6367,128600.0
2011-10-27 14:40:00,27.88,27.88,27.73,27.73,213800.0,20.6441,20.6441,20.533,20.533,213800.0
2011-10-27 14:50:00,27.73,27.76,27.68,27.71,185200.0,20.533,20.5552,20.496,20.5182,185200.0
2011-10-27 15:00:00,27.72,27.78,27.68,27.75,210200.0,20.5256,20.57,20.496,20.5478,210200.0
2011-10-27 15:10:00,27.74,27.76,27.7,27.74,282800.0,20.5404,20.5552,20.5108,20.5404,282800.0
2011-10-27 15:20:00,27.74,27.86,27.73,27.82,254100.0,20.5404,20.6293,20.533,20.5996,254100.0
2011-10-27 15:30:00,27.82,27.87,27.77,27.8,278100.0,20.5996,20.6367,20.5626,20.5848,278100.0
2011-10-27 15:40:00,27.8,27.86,27.58,27.63,438400.0,20.5848,20.6293,20.4219,20.459,438400.0
2011-10-27 15:50:00,27.67,27.75,27.55,27.71,947100.0,20.4886,20.5478,20.3997,20.5182,947100.0
2011-10-28 09:30:00,27.69,27.71,27.49,27.66,132800.0,20.5034,20.5182,20.3553,20.4812,132800.0
2011-10-28 09:40:00,27.67,27.7,27.43,27.45,86600.0,20.4886,20.5108,20.3109,20.3257,86600.0
2011-10-28 09:50:00,27.45,27.45,27.25,27.34,163800.0,20.3257,20.3257,20.1776,20.2442,163800.0
2011-10-28 10:00:00,27.33,27.37,27.29,27.35,89600.0,20.2368,20.2664,20.2072,20.2516,89600.0
2011-10-28 10:10:00,27.35,27.42,27.33,27.36,109500.0,20.2516,20.3035,20.2368,20.259,109500.0
2011-10-28 10:20:00,27.37,27.43,27.35,27.38,80000.0,20.2664,20.3109,20.2516,20.2738,80000.0
2011-10-28 10:30:00,27.38,27.45,27.38,27.4,93900.0,20.2738,20.3257,20.2738,20.2887,93900.0
2011-10-28 10:40:00,27.41,27.42,27.32,27.34,146900.0,20.2961,20.3035,20.2294,20.2442,146900.0
2011-10-28 10:50:00,27.34,27.34,27.24,27.27,170300.0,20.2442,20.2442,20.1702,20.1924,170300.0
2011-10-28 11:00:00,27.26,27.32,27.23,27.29,278500.0,20.185,20.2294,20.1628,20.2072,278500.0
2011-10-28 11:10:00,27.29,27.33,27.22,27.28,105300.0,20.2072,20.2368,20.1554,20.1998,105300.0
2011-10-28 11:20:00,27.29,27.41,27.28,27.37,167800.0,20.2072,20.2961,20.1998,20.2664,167800.0
2011-10-28 11:30:00,27.37,27.4,27.3,27.31,211400.0,20.2664,20.2887,20.2146,20.222,211400.0
2011-10-28 11:40:00,27.31,27.38,27.3,27.37,91700.0,20.222,20.2738,20.2146,20.2664,91700.0
2011-10-28 11:50:00,27.37,27.45,27.36,27.37,77700.0,20.2664,20.3257,20.259,20.2664,77700.0
2011-10-28 12:00:00,27.36,27.41,27.36,27.41,91800.0,20.259,20.2961,20.259,20.2961,91800.0
2011-10-28 12:10:00,27.41,27.49,27.4,27.46,53900.0,20.2961,20.3553,20.2887,20.3331,53900.0
2011-10-28 12:20:00,27.47,27.48,27.39,27.39,44300.0,20.3405,20.3479,20.2812,20.2812,44300.0
2011-10-28 12:30:00,27.39,27.42,27.35,27.42,99800.0,20.2812,20.3035,20.2516,20.3035,99800.0
2011-10-28 12:40:00,27.42,27.46,27.4,27.45,41500.0,20.3035,20.3331,20.2887,20.3257,41500.0
2011-10-28 12:50:00,27.45,27.48,27.39,27.47,36600.0,20.3257,20.3479,20.2812,20.3405,36600.0
2011-10-28 13:00:00,27.48,27.5,27.43,27.43,27200.0,20.3479,20.3627,20.3109,20.3109,27200.0
2011-10-28 13:10:00,27.43,27.47,27.4,27.46,44800.0,20.3109,20.3405,20.2887,20.3331,44800.0
2011-10-28 13:20:00,27.46,27.58,27.46,27.57,74800.0,20.3331,20.4219,20.3331,20.4145,74800.0
2011-10-28 13:30:00,27.56,27.58,27.5,27.51,136200.0,20.4071,20.4219,20.3627,20.3701,136200.0
2011-10-28 13:40:00,27.5,27.52,27.39,27.42,78300.0,20.3627,20.3775,20.2812,20.3035,78300.0
2011-10-28 13:50:00,27.42,27.48,27.4,27.48,95800.0,20.3035,20.3479,20.2887,20.3479,95800.0
2011-10-28 14:00:00,27.48,27.55,27.4,27.48,163400.0,20.3479,20.3997,20.2887,20.3479,163400.0
2011-10-28 14:10:00,27.49,27.49,27.38,27.4,72400.0,20.3553,20.3553,20.2738,20.2887,72400.0
2011-10-28 14:20:00,27.41,27.47,27.4,27.44,39100.0,20.2961,20.3405,20.2887,20.3183,39100.0
2011-10-28 14:30:00,27.44,27.47,27.37,27.39,83000.0,20.3183,20.3405,20.2664,20.2812,83000.0
2011-10-28 14:40:00,27.38,27.4,27.37,27.38,125800.0,20.2738,20.2887,20.2664,20.2738,125800.0
2011-10-28 14:50:00,27.37,27.4,27.31,27.36,148100.0,20.2664,20.2887,20.222,20.259,148100.0
2011-10-28 15:00:00,27.36,27.42,27.29,27.29,239800.0,20.259,20.3035,20.2072,20.2072,239800.0
2011-10-28 15:10:00,27.29,27.31,27.22,27.24,98700.0,20.2072,20.222,20.1554,20.1702,98700.0
2011-10-28 15:20:00,27.24,27.32,27.23,27.26,133900.0,20.1702,20.2294,20.1628,20.185,133900.0
2011-10-28 15:30:00,27.25,27.29,27.2,27.28,257200.0,20.1776,20.2072,20.1406,20.1998,257200.0
2011-10-28 15:40:00,27.27,27.31,27.13,27.2,643000.0,20.1924,20.222,20.0887,20.1406,643000.0
2011-10-28 15:50:00,27.2,27.23,27.16,27.17,935000.0,20.1406,20.1628,20.1109,20.1183,935000.0
2011-10-31 09:30:00,27.07,27.25,26.48,26.67,353200.0,20.0443,20.1776,19.6074,19.7481,353200.0
2011-10-31 09:40:00,26.67,26.69,26.44,26.54,219600.0,19.7481,19.7629,19.5778,19.6519,219600.0
2011-10-31 09:50:00,26.54,26.62,26.48,26.52,219300.0,19.6519,19.7111,19.6074,19.637,219300.0
2011-10-31 10:00:00,26.51,26.65,26.44,26.65,226400.0,19.6296,19.7333,19.5778,19.7333,226400.0
2011-10-31 10:10:00,26.65,26.75,26.6,26.6,130900.0,19.7333,19.8074,19.6963,19.6963,130900.0
2011-10-31 10:20:00,26.6,26.63,26.57,26.61,104800.0,19.6963,19.7185,19.6741,19.7037,104800.0
2011-10-31 10:30:00,26.6,26.7,26.6,26.66,417700.0,19.6963,19.7703,19.6963,19.7407,417700.0
2011-10-31 10:40:00,26.67,26.71,26.64,26.65,125500.0,19.7481,19.7777,19.7259,19.7333,125500.0
2011-10-31 10:50:00,26.66,26.7,26.62,26.63,211700.0,19.7407,19.7703,19.7111,19.7185,211700.0
2011-10-31 11:00:00,26.62,26.64,26.5,26.6,156400.0,19.7111,19.7259,19.6222,19.6963,156400.0
2011-10-31 11:10:00,26.61,26.64,26.57,26.61,112000.0,19.7037,19.7259,19.6741,19.7037,112000.0
2011-10-31 11:20:00,26.61,26.67,26.6,26.63,155500.0,19.7037,19.7481,19.6963,19.7185,155500.0
2011-10-31 11:30:00,26.62,26.71,26.58,26.64,147400.0,19.7111,19.7777,19.6815,19.7259,147400.0
2011-10-31 11:40:00,26.64,26.69,26.62,26.69,74700.0,19.7259,19.7629,19.7111,19.7629,74700.0
2011-10-31 11:50:00,26.69,26.77,26.68,26.71,90900.0,19.7629,19.8222,19.7555,19.7777,90900.0
2011-10-31 12:00:00,26.7,26.73,26.67,26.69,65400.0,19.7703,19.7925,19.7481,19.7629,65400.0
2011-10-31 12:10:00,26.69,26.71,26.64,26.65,84900.0,19.7629,19.7777,19.7259,19.7333,84900.0
2011-10-31 12:20:00,26.65,26.73,26.65,26.65,68500.0,19.7333,19.7925,19.7333,19.7333,68500.0
2011-10-31 12:30:00,26.65,26.73,26.65,26.73,73300.0,19.7333,19.7925,19.7333,19.7925,73300.0
2011-10-31 12:40:00,26.72,26.73,26.68,26.7,71900.0,19.7851,19.7925,19.7555,19.7703,71900.0
2011-10-31 12:50:00,26.7,26.7,26.66,26.69,79300.0,19.7703,19.7703,19.7407,19.7629,79300.0
2011-10-31 13:00:00,26.69,26.76,26.68,26.73,125800.0,19.7629,19.8148,19.7555,19.7925,125800.0
2011-10-31 13:10:00,26.74,26.84,26.73,26.83,111100.0,19.7999,19.874,19.7925,19.8666,111100.0
2011-10-31 13:20:00,26.82,26.83,26.79,26.79,76000.0,19.8592,19.8666,19.837,19.837,76000.0
2011-10-31 13:30:00,26.8,26.85,26.79,26.81,114900.0,19.8444,19.8814,19.837,19.8518,114900.0
2011-10-31 13:40:00,26.81,26.83,26.8,26.8,92400.0,19.8518,19.8666,19.8444,19.8444,92400.0
2011-10-31 13:50:00,26.81,26.86,26.81,26.85,70900.0,19.8518,19.8888,19.8518,19.8814,70900.0
2011-10-31 14:00:00,26.86,26.89,26.82,26.86,108200.0,19.8888,19.911,19.8592,19.8888,108200.0
2011-10-31 14:10:00,26.86,26.88,26.85,26.86,110200.0,19.8888,19.9036,19.8814,19.8888,110200.0
2011-10-31 14:20:00,26.87,26.89,26.78,26.81,130500.0,19.8962,19.911,19.8296,19.8518,130500.0
2011-10-31 14:30:00,26.81,26.83,26.75,26.76,86300.0,19.8518,19.8666,19.8074,19.8148,86300.0
2011-10-31 14:40:00,26.77,26.77,26.68,26.69,111500.0,19.8222,19.8222,19.7555,19.7629,111500.0
2011-10-31 14:50:00,26.69,26.71,26.66,26.69,121500.0,19.7629,19.7777,19.7407,19.7629,121500.0
2011-10-31 15:00:00,26.68,26.68,26.5,26.51,187600.0,19.7555,19.7555,19.6222,19.6296,187600.0
2011-10-31 15:10:00,26.5,26.59,26.49,26.5,275600.0,19.6222,19.6889,19.6148,19.6222,275600.0
2011-10-31 15:20:00,26.5,26.61,26.49,26.54,248700.0,19.6222,19.7037,19.6148,19.6519,248700.0
2011-10-31 15:30:00,26.54,26.66,26.52,26.61,254900.0,19.6519,19.7407,19.637,19.7037,254900.0
2011-10-31 15:40:00,26.61,26.62,26.48,26.52,518300.0,19.7037,19.7111,19.6074,19.637,518300.0
2011-10-31 15:50:00,26.51,26.61,26.34,26.34,948600.0,19.6296,19.7037,19.5038,19.5038,948600.0
2011-11-01 09:30:00,26.47,26.55,25.51,25.79,569600.0,19.6,19.6593,18.8892,19.0965,569600.0
2011-11-01 09:40:00,25.75,26.07,25.64,25.76,325300.0,19.0669,19.3038,18.9854,19.0743,325300.0
2011-11-01 09:50:00,25.76,25.95,25.66,25.95,183600.0,19.0743,19.215,19.0002,19.215,183600.0
2011-11-01 10:00:00,25.94,26.2,25.78,26.14,272500.0,19.2076,19.4001,19.0891,19.3557,272500.0
2011-11-01 10:10:00,26.14,26.42,26.12,26.42,345600.0,19.3557,19.563,19.3409,19.563,345600.0
2011-11-01 10:20:00,26.41,26.9,26.39,26.89,455800.0,19.5556,19.9184,19.5408,19.911,455800.0
2011-11-01 10:30:00,26.89,27.17,26.88,27.17,351800.0,19.911,20.1183,19.9036,20.1183,351800.0
2011-11-01 10:40:00,27.18,27.19,26.71,26.76,360300.0,20.1257,20.1332,19.7777,19.8148,360300.0
2011-11-01 10:50:00,26.76,26.97,26.59,26.61,236400.0,19.8148,19.9703,19.6889,19.7037,236400.0
2011-11-01 11:00:00,26.61,26.69,26.44,26.58,246400.0,19.7037,19.7629,19.5778,19.6815,246400.0
2011-11-01 11:10:00,26.59,26.68,26.57,26.65,117600.0,19.6889,19.7555,19.6741,19.7333,117600.0
2011-11-01 11:20:00,26.65,26.66,26.57,26.65,87100.0,19.7333,19.7407,19.6741,19.7333,87100.0
2011-11-01 11:30:00,26.65,26.71,26.6,26.62,151600.0,19.7333,19.7777,19.6963,19.7111,151600.0
2011-11-01 11:40:00,26.61,26.75,26.6,26.67,172900.0,19.7037,19.8074,19.6963,19.7481,172900.0
2011-11-01 11:50:00,26.67,26.67,26.53,26.57,182300.0,19.7481,19.7481,19.6444,19.6741,182300.0
2011-11-01 12:00:00,26.56,26.61,26.46,26.57,127000.0,19.6667,19.7037,19.5926,19.6741,127000.0
2011-11-01 12:10:00,26.57,26.59,26.38,26.42,97500.0,19.6741,19.6889,19.5334,19.563,97500.0
2011-11-01 12:20:00,26.42,26.47,26.36,26.42,84500.0,19.563,19.6,19.5186,19.563,84500.0
2011-11-01 12:30:00,26.42,26.65,26.41,26.62,100200.0,19.563,19.7333,19.5556,19.7111,100200.0
2011-11-01 12:40:00,26.61,26.63,26.49,26.52,81200.0,19.7037,19.7185,19.6148,19.637,81200.0
2011-11-01 12:50:00,26.51,26.52,26.38,26.4,88900.0,19.6296,19.637,19.5334,19.5482,88900.0
2011-11-01 13:00:00,26.41,26.41,26.34,26.36,75200.0,19.5556,19.5556,19.5038,19.5186,75200.0
2011-11-01 13:10:00,26.36,26.44,26.33,26.42,83800.0,19.5186,19.5778,19.4964,19.563,83800.0
2011-11-01 13:20:00,26.42,26.56,26.24,26.53,114100.0,19.563,19.6667,19.4297,19.6444,114100.0
2011-11-01 13:30:00,26.54,26.68,26.49,26.6,160100.0,19.6519,19.7555,19.6148,19.6963,160100.0
2011-11-01 13:40:00,26.6,26.85,26.59,26.74,96100.0,19.6963,19.8814,19.6889,19.7999,96100.0
2011-11-01 13:50:00,26.75,26.81,26.53,26.58,119200.0,19.8074,19.8518,19.6444,19.6815,119200.0
2011-11-01 14:00:00,26.59,26.69,26.56,26.69,75600.0,19.6889,19.7629,19.6667,19.7629,75600.0
2011-11-01 14:10:00,26.68,26.68,26.55,26.58,68500.0,19.7555,19.7555,19.6593,19.6815,68500.0
2011-11-01 14:20:00,26.59,26.77,26.57,26.68,76300.0,19.6889,19.8222,19.6741,19.7555,76300.0
2011-11-01 14:30:00,26.67,26.69,26.54,26.54,80000.0,19.7481,19.7629,19.6519,19.6519,80000.0
2011-11-01 14:40:00,26.54,26.59,26.49,26.5,100700.0,19.6519,19.6889,19.6148,19.6222,100700.0
2011-11-01 14:50:00,26.5,26.55,26.37,26.42,124000.0,19.6222,19.6593,19.526,19.563,124000.0
2011-11-01 15:00:00,26.42,26.43,26.29,26.31,121700.0,19.563,19.5704,19.4667,19.4815,121700.0
2011-11-01 15:10:00,26.31,26.42,26.26,26.32,176600.0,19.4815,19.563,19.4445,19.489,176600.0
2011-11-01 15:20:00,26.33,26.35,26.24,26.31,169100.0,19.4964,19.5112,19.4297,19.4815,169100.0
2011-11-01 15:30:00,26.32,26.47,26.29,26.45,142200.0,19.489,19.6,19.4667,19.5852,142200.0
2011-11-01 15:40:00,26.45,26.45,26.15,26.18,512000.0,19.5852,19.5852,19.3631,19.3853,512000.0
2011-11-01 15:50:00,26.19,26.21,26.04,26.09,682100.0,19.3927,19.4075,19.2816,19.3186,682100.0
2011-11-02 09:30:00,26.48,26.58,26.35,26.43,195300.0,19.6074,19.6815,19.5112,19.5704,195300.0
2011-11-02 09:40:00,26.43,26.43,26.27,26.36,218700.0,19.5704,19.5704,19.4519,19.5186,218700.0
2011-11-02 09:50:00,26.35,26.36,26.03,26.06,407200.0,19.5112,19.5186,19.2742,19.2964,407200.0
2011-11-02 10:00:00,26.07,26.08,25.94,25.99,540700.0,19.3038,19.3112,19.2076,19.2446,540700.0
2011-11-02 10:10:00,26.0,26.03,25.97,26.01,150800.0,19.252,19.2742,19.2298,19.2594,150800.0
2011-11-02 10:20:00,26.01,26.05,25.96,26.04,220000.0,19.2594,19.289,19.2224,19.2816,220000.0
2011-11-02 10:30:00,26.05,26.11,26.04,26.07,301400.0,19.289,19.3335,19.2816,19.3038,301400.0
2011-11-02 10:40:00,26.08,26.17,26.05,26.17,257200.0,19.3112,19.3779,19.289,19.3779,257200.0
2011-11-02 10:50:00,26.17,26.26,26.17,26.23,143100.0,19.3779,19.4445,19.3779,19.4223,143100.0
2011-11-02 11:00:00,26.23,26.34,26.21,26.32,131000.0,19.4223,19.5038,19.4075,19.489,131000.0
2011-11-02 11:10:00,26.31,26.4,26.29,26.39,82900.0,19.4815,19.5482,19.4667,19.5408,82900.0
2011-11-02 11:20:00,26.38,26.44,26.35,26.36,113200.0,19.5334,19.5778,19.5112,19.5186,113200.0
2011-11-02 11:30:00,26.36,26.38,26.3,26.38,91000.0,19.5186,19.5334,19.4741,19.5334,91000.0
2011-11-02 11:40:00,26.38,26.41,26.35,26.35,57000.0,19.5334,19.5556,19.5112,19.5112,57000.0
2011-11-02 11:50:00,26.36,26.37,26.31,26.31,50900.0,19.5186,19.526,19.4815,19.4815,50900.0
2011-11-02 12:00:00,26.32,26.33,26.27,26.27,71200.0,19.489,19.4964,19.4519,19.4519,71200.0
2011-11-02 12:10:00,26.28,26.31,26.2,26.21,88600.0,19.4593,19.4815,19.4001,19.4075,88600.0
2011-11-02 12:20:00,26.21,26.26,26.2,26.25,80700.0,19.4075,19.4445,19.4001,19.4371,80700.0
2011-11-02 12:30:00,26.24,26.25,26.12,26.18,160400.0,19.4297,19.4371,19.3409,19.3853,160400.0
2011-11-02 12:40:00,26.19,26.25,26.04,26.04,85900.0,19.3927,19.4371,19.2816,19.2816,85900.0
2011-11-02 12:50:00,26.04,26.14,26.04,26.07,89400.0,19.2816,19.3557,19.2816,19.3038,89400.0
2011-11-02 13:00:00,26.07,26.08,25.95,25.99,143600.0,19.3038,19.3112,19.215,19.2446,143600.0
2011-11-02 13:10:00,25.99,26.04,25.9,25.9,104300.0,19.2446,19.2816,19.178,19.178,104300.0
2011-11-02 13:20:00,25.89,25.9,25.79,25.88,136800.0,19.1706,19.178,19.0965,19.1631,136800.0
2011-11-02 13:30:00,25.88,25.98,25.88,25.93,105100.0,19.1631,19.2372,19.1631,19.2002,105100.0
2011-11-02 13:40:00,25.94,26.05,25.92,26.04,57500.0,19.2076,19.289,19.1928,19.2816,57500.0
2011-11-02 13:50:00,26.04,26.05,25.88,25.88,68500.0,19.2816,19.289,19.1631,19.1631,68500.0
2011-11-02 14:00:00,25.88,25.95,25.81,25.9,139100.0,19.1631,19.215,19.1113,19.178,139100.0
2011-11-02 14:10:00,25.89,25.89,25.81,25.85,116800.0,19.1706,19.1706,19.1113,19.1409,116800.0
2011-11-02 14:20:00,25.85,25.89,25.76,25.77,125100.0,19.1409,19.1706,19.0743,19.0817,125100.0
2011-11-02 14:30:00,25.78,25.9,25.75,25.88,125400.0,19.0891,19.178,19.0669,19.1631,125400.0
2011-11-02 14:40:00,25.88,25.92,25.84,25.9,119600.0,19.1631,19.1928,19.1335,19.178,119600.0
2011-11-02 14:50:00,25.9,26.01,25.89,25.99,200300.0,19.178,19.2594,19.1706,19.2446,200300.0
2011-11-02 15:00:00,25.98,26.05,25.92,26.01,173100.0,19.2372,19.289,19.1928,19.2594,173100.0
2011-11-02 15:10:00,26.02,26.03,25.89,25.97,296700.0,19.2668,19.2742,19.1706,19.2298,296700.0
2011-11-02 15:20:00,25.97,26.08,25.96,25.96,175700.0,19.2298,19.3112,19.2224,19.2224,175700.0
2011-11-02 15:30:00,25.96,26.04,25.87,25.93,240900.0,19.2224,19.2816,19.1557,19.2002,240900.0
2011-11-02 15:40:00,25.93,25.98,25.83,25.89,335100.0,19.2002,19.2372,19.1261,19.1706,335100.0
2011-11-02 15:50:00,25.89,26.05,25.87,26.0,762400.0,19.1706,19.289,19.1557,19.252,762400.0
2011-11-03 09:30:00,26.37,26.44,26.22,26.3,128900.0,19.526,19.5778,19.4149,19.4741,128900.0
2011-11-03 09:40:00,26.29,26.29,26.16,26.21,79000.0,19.4667,19.4667,19.3705,19.4075,79000.0
2011-11-03 09:50:00,26.22,26.22,26.06,26.14,88900.0,19.4149,19.4149,19.2964,19.3557,88900.0
2011-11-03 10:00:00,26.15,26.16,25.86,25.96,157700.0,19.3631,19.3705,19.1483,19.2224,157700.0
2011-11-03 10:10:00,25.97,26.0,25.89,25.93,156900.0,19.2298,19.252,19.1706,19.2002,156900.0
2011-11-03 10:20:00,25.93,25.96,25.84,25.87,125800.0,19.2002,19.2224,19.1335,19.1557,125800.0
2011-11-03 10:30:00,25.87,25.93,25.77,25.79,102500.0,19.1557,19.2002,19.0817,19.0965,102500.0
2011-11-03 10:40:00,25.79,26.02,25.79,25.93,159300.0,19.0965,19.2668,19.0965,19.2002,159300.0
2011-11-03 10:50:00,25.94,25.96,25.79,25.79,109100.0,19.2076,19.2224,19.0965,19.0965,109100.0
2011-11-03 11:00:00,25.8,25.85,25.74,25.77,100500.0,19.1039,19.1409,19.0595,19.0817,100500.0
2011-11-03 11:10:00,25.78,25.92,25.77,25.92,83500.0,19.0891,19.1928,19.0817,19.1928,83500.0
2011-11-03 11:20:00,25.92,25.99,25.9,25.99,75800.0,19.1928,19.2446,19.178,19.2446,75800.0
2011-11-03 11:30:00,25.99,26.01,25.94,25.94,67600.0,19.2446,19.2594,19.2076,19.2076,67600.0
2011-11-03 11:40:00,25.94,25.96,25.91,25.95,58200.0,19.2076,19.2224,19.1854,19.215,58200.0
2011-11-03 11:50:00,25.95,26.02,25.93,25.97,89600.0,19.215,19.2668,19.2002,19.2298,89600.0
2011-11-03 12:00:00,25.97,26.07,25.96,26.04,58700.0,19.2298,19.3038,19.2224,19.2816,58700.0
2011-11-03 12:10:00,26.05,26.09,26.0,26.01,162500.0,19.289,19.3186,19.252,19.2594,162500.0
2011-11-03 12:20:00,26.0,26.07,25.97,26.05,125700.0,19.252,19.3038,19.2298,19.289,125700.0
2011-11-03 12:30:00,26.05,26.05,25.99,26.02,86300.0,19.289,19.289,19.2446,19.2668,86300.0
2011-11-03 12:40:00,26.02,26.19,26.01,26.19,76800.0,19.2668,19.3927,19.2594,19.3927,76800.0
2011-11-03 12:50:00,26.2,26.22,26.13,26.14,283900.0,19.4001,19.4149,19.3483,19.3557,283900.0
2011-11-03 13:00:00,26.15,26.19,26.13,26.18,214700.0,19.3631,19.3927,19.3483,19.3853,214700.0
2011-11-03 13:10:00,26.19,26.21,26.13,26.13,84700.0,19.3927,19.4075,19.3483,19.3483,84700.0
2011-11-03 13:20:00,26.13,26.13,26.03,26.04,219100.0,19.3483,19.3483,19.2742,19.2816,219100.0
2011-11-03 13:30:00,26.04,26.08,26.02,26.06,120500.0,19.2816,19.3112,19.2668,19.2964,120500.0
2011-11-03 13:40:00,26.06,26.1,26.05,26.09,352600.0,19.2964,19.3261,19.289,19.3186,352600.0
2011-11-03 13:50:00,26.09,26.11,25.99,26.01,249700.0,19.3186,19.3335,19.2446,19.2594,249700.0
2011-11-03 14:00:00,26.02,26.06,26.01,26.04,280300.0,19.2668,19.2964,19.2594,19.2816,280300.0
2011-11-03 14:10:00,26.04,26.05,25.93,25.96,182200.0,19.2816,19.289,19.2002,19.2224,182200.0
2011-11-03 14:20:00,25.95,25.98,25.89,25.95,125200.0,19.215,19.2372,19.1706,19.215,125200.0
2011-11-03 14:30:00,25.96,26.0,25.96,26.0,86500.0,19.2224,19.252,19.2224,19.252,86500.0
2011-11-03 14:40:00,26.0,26.01,25.92,25.92,95400.0,19.252,19.2594,19.1928,19.1928,95400.0
2011-11-03 14:50:00,25.92,26.01,25.9,26.0,97100.0,19.1928,19.2594,19.178,19.252,97100.0
2011-11-03 15:00:00,26.0,26.03,25.98,26.0,194600.0,19.252,19.2742,19.2372,19.252,194600.0
2011-11-03 15:10:00,26.0,26.01,25.95,26.0,203000.0,19.252,19.2594,19.215,19.252,203000.0
2011-11-03 15:20:00,26.0,26.03,25.99,26.03,636600.0,19.252,19.2742,19.2446,19.2742,636600.0
2011-11-03 15:30:00,26.03,26.05,25.89,25.92,464800.0,19.2742,19.289,19.1706,19.1928,464800.0
2011-11-03 15:40:00,25.92,26.01,25.91,26.0,383100.0,19.1928,19.2594,19.1854,19.252,383100.0
2011-11-03 15:50:00,26.0,26.04,25.94,25.96,1257500.0,19.252,19.2816,19.2076,19.2224,1257500.0
2011-11-04 09:30:00,25.63,25.8,25.55,25.61,219800.0,18.978,19.1039,18.9188,18.9632,219800.0
2011-11-04 09:40:00,25.62,25.82,25.62,25.79,155100.0,18.9706,19.1187,18.9706,19.0965,155100.0
2011-11-04 09:50:00,25.78,25.83,25.64,25.69,153100.0,19.0891,19.1261,18.9854,19.0225,153100.0
2011-11-04 10:00:00,25.69,25.75,25.64,25.74,113900.0,19.0225,19.0669,18.9854,19.0595,113900.0
2011-11-04 10:10:00,25.74,25.8,25.71,25.73,98100.0,19.0595,19.1039,19.0373,19.0521,98100.0
2011-11-04 10:20:00,25.73,25.73,25.63,25.68,78600.0,19.0521,19.0521,18.978,19.0151,78600.0
2011-11-04 10:30:00,25.67,25.67,25.58,25.59,76900.0,19.0077,19.0077,18.941,18.9484,76900.0
2011-11-04 10:40:00,25.6,25.68,25.57,25.67,181600.0,18.9558,19.0151,18.9336,19.0077,181600.0
2011-11-04 10:50:00,25.67,25.67,25.59,25.65,193000.0,19.0077,19.0077,18.9484,18.9928,193000.0
2011-11-04 11:00:00,25.65,25.75,25.65,25.72,81100.0,18.9928,19.0669,18.9928,19.0447,81100.0
2011-11-04 11:10:00,25.72,25.76,25.66,25.66,71400.0,19.0447,19.0743,19.0002,19.0002,71400.0
2011-11-04 11:20:00,25.66,25.68,25.61,25.65,79100.0,19.0002,19.0151,18.9632,18.9928,79100.0
2011-11-04 11:30:00,25.64,25.71,25.62,25.71,59000.0,18.9854,19.0373,18.9706,19.0373,59000.0
2011-11-04 11:40:00,25.71,25.75,25.66,25.73,54300.0,19.0373,19.0669,19.0002,19.0521,54300.0
2011-11-04 11:50:00,25.73,25.77,25.69,25.77,26900.0,19.0521,19.0817,19.0225,19.0817,26900.0
2011-11-04 12:00:00,25.77,25.81,25.77,25.77,43700.0,19.0817,19.1113,19.0817,19.0817,43700.0
2011-11-04 12:10:00,25.77,25.83,25.76,25.83,26400.0,19.0817,19.1261,19.0743,19.1261,26400.0
2011-11-04 12:20:00,25.83,25.89,25.82,25.89,39700.0,19.1261,19.1706,19.1187,19.1706,39700.0
2011-11-04 12:30:00,25.88,25.89,25.84,25.86,67100.0,19.1631,19.1706,19.1335,19.1483,67100.0
2011-11-04 12:40:00,25.86,25.88,25.81,25.83,53000.0,19.1483,19.1631,19.1113,19.1261,53000.0
2011-11-04 12:50:00,25.82,25.9,25.81,25.9,25100.0,19.1187,19.178,19.1113,19.178,25100.0
2011-11-04 13:00:00,25.89,25.92,25.88,25.91,28900.0,19.1706,19.1928,19.1631,19.1854,28900.0
2011-11-04 13:10:00,25.91,25.99,25.91,25.95,41900.0,19.1854,19.2446,19.1854,19.215,41900.0
2011-11-04 13:20:00,25.95,25.96,25.93,25.95,34000.0,19.215,19.2224,19.2002,19.215,34000.0
2011-11-04 13:30:00,25.96,25.97,25.91,25.91,44000.0,19.2224,19.2298,19.1854,19.1854,44000.0
2011-11-04 13:40:00,25.9,26.0,25.88,25.96,52900.0,19.178,19.252,19.1631,19.2224,52900.0
2011-11-04 13:50:00,25.97,26.01,25.96,25.98,150600.0,19.2298,19.2594,19.2224,19.2372,150600.0
2011-11-04 14:00:00,25.99,25.99,25.96,25.98,38200.0,19.2446,19.2446,19.2224,19.2372,38200.0
2011-11-04 14:10:00,25.98,26.02,25.96,26.02,52100.0,19.2372,19.2668,19.2224,19.2668,52100.0
2011-11-04 14:20:00,26.02,26.04,25.99,26.02,55300.0,19.2668,19.2816,19.2446,19.2668,55300.0
2011-11-04 14:30:00,26.01,26.05,25.93,25.93,54700.0,19.2594,19.289,19.2002,19.2002,54700.0
2011-11-04 14:40:00,25.93,26.01,25.93,25.98,46800.0,19.2002,19.2594,19.2002,19.2372,46800.0
2011-11-04 14:50:00,25.98,25.98,25.88,25.91,51700.0,19.2372,19.2372,19.1631,19.1854,51700.0
2011-11-04 15:00:00,25.91,25.92,25.8,25.81,144100.0,19.1854,19.1928,19.1039,19.1113,144100.0
2011-11-04 15:10:00,25.81,25.84,25.78,25.82,73300.0,19.1113,19.1335,19.0891,19.1187,73300.0
2011-11-04 15:20:00,25.82,25.85,25.78,25.85,79400.0,19.1187,19.1409,19.0891,19.1409,79400.0
2011-11-04 15:30:00,25.84,25.9,25.82,25.83,149600.0,19.1335,19.178,19.1187,19.1261,149600.0
2011-11-04 15:40:00,25.83,25.98,25.83,25.92,159100.0,19.1261,19.2372,19.1261,19.1928,159100.0
2011-11-04 15:50:00,25.93,25.93,25.83,25.92,442900.0,19.2002,19.2002,19.1261,19.1928,442900.0
2011-11-07 09:30:00,25.85,26.08,25.79,26.08,87900.0,19.1409,19.3112,19.0965,19.3112,87900.0
2011-11-07 09:40:00,26.08,26.13,25.93,25.93,107500.0,19.3112,19.3483,19.2002,19.2002,107500.0
2011-11-07 09:50:00,25.93,26.04,25.92,25.97,77800.0,19.2002,19.2816,19.1928,19.2298,77800.0
2011-11-07 10:00:00,25.99,26.04,25.94,26.04,79800.0,19.2446,19.2816,19.2076,19.2816,79800.0
2011-11-07 10:10:00,26.04,26.12,26.01,26.04,97100.0,19.2816,19.3409,19.2594,19.2816,97100.0
2011-11-07 10:20:00,26.03,26.11,26.03,26.07,58000.0,19.2742,19.3335,19.2742,19.3038,58000.0
2011-11-07 10:30:00,26.06,26.08,25.97,26.03,96600.0,19.2964,19.3112,19.2298,19.2742,96600.0
2011-11-07 10:40:00,26.03,26.06,25.99,26.02,96000.0,19.2742,19.2964,19.2446,19.2668,96000.0
2011-11-07 10:50:00,26.03,26.06,25.95,26.04,89000.0,19.2742,19.2964,19.215,19.2816,89000.0
2011-11-07 11:00:00,26.03,26.08,25.99,26.03,78300.0,19.2742,19.3112,19.2446,19.2742,78300.0
2011-11-07 11:10:00,26.03,26.12,26.03,26.04,66400.0,19.2742,19.3409,19.2742,19.2816,66400.0
2011-11-07 11:20:00,26.04,26.07,25.97,26.02,131200.0,19.2816,19.3038,19.2298,19.2668,131200.0
2011-11-07 11:30:00,26.02,26.02,25.94,25.97,65400.0,19.2668,19.2668,19.2076,19.2298,65400.0
2011-11-07 11:40:00,25.98,26.0,25.91,25.96,52600.0,19.2372,19.252,19.1854,19.2224,52600.0
2011-11-07 11:50:00,25.96,26.01,25.95,26.0,65400.0,19.2224,19.2594,19.215,19.252,65400.0
2011-11-07 12:00:00,26.0,26.07,25.99,26.04,59100.0,19.252,19.3038,19.2446,19.2816,59100.0
2011-11-07 12:10:00,26.03,26.03,25.95,25.95,68300.0,19.2742,19.2742,19.215,19.215,68300.0
2011-11-07 12:20:00,25.95,26.0,25.95,25.98,104100.0,19.215,19.252,19.215,19.2372,104100.0
2011-11-07 12:30:00,25.99,26.0,25.95,25.99,59000.0,19.2446,19.252,19.215,19.2446,59000.0
2011-11-07 12:40:00,25.99,26.03,25.98,26.01,20100.0,19.2446,19.2742,19.2372,19.2594,20100.0
2011-11-07 12:50:00,26.02,26.05,26.01,26.02,33500.0,19.2668,19.289,19.2594,19.2668,33500.0
2011-11-07 13:00:00,26.02,26.04,26.01,26.03,27700.0,19.2668,19.2816,19.2594,19.2742,27700.0
2011-11-07 13:10:00,26.03,26.1,26.02,26.1,45700.0,19.2742,19.3261,19.2668,19.3261,45700.0
2011-11-07 13:20:00,26.1,26.1,26.05,26.07,26000.0,19.3261,19.3261,19.289,19.3038,26000.0
2011-11-07 13:30:00,26.07,26.08,26.05,26.05,22400.0,19.3038,19.3112,19.289,19.289,22400.0
2011-11-07 13:40:00,26.05,26.07,26.02,26.04,32500.0,19.289,19.3038,19.2668,19.2816,32500.0
2011-11-07 13:50:00,26.03,26.14,26.03,26.13,123900.0,19.2742,19.3557,19.2742,19.3483,123900.0
2011-11-07 14:00:00,26.14,26.19,26.07,26.14,98600.0,19.3557,19.3927,19.3038,19.3557,98600.0
2011-11-07 14:10:00,26.14,26.21,26.13,26.16,46500.0,19.3557,19.4075,19.3483,19.3705,46500.0
2011-11-07 14:20:00,26.15,26.22,26.15,26.19,62800.0,19.3631,19.4149,19.3631,19.3927,62800.0
2011-11-07 14:30:00,26.19,26.23,26.15,26.22,54500.0,19.3927,19.4223,19.3631,19.4149,54500.0
2011-11-07 14:40:00,26.21,26.24,26.17,26.23,49900.0,19.4075,19.4297,19.3779,19.4223,49900.0
2011-11-07 14:50:00,26.23,26.29,26.21,26.28,59000.0,19.4223,19.4667,19.4075,19.4593,59000.0
2011-11-07 15:00:00,26.28,26.33,26.25,26.32,51700.0,19.4593,19.4964,19.4371,19.489,51700.0
2011-11-07 15:10:00,26.32,26.36,26.23,26.23,84300.0,19.489,19.5186,19.4223,19.4223,84300.0
2011-11-07 15:20:00,26.22,26.27,26.2,26.2,56000.0,19.4149,19.4519,19.4001,19.4001,56000.0
2011-11-07 15:30:00,26.2,26.32,26.19,26.29,116000.0,19.4001,19.489,19.3927,19.4667,116000.0
2011-11-07 15:40:00,26.3,26.42,26.3,26.32,369100.0,19.4741,19.563,19.4741,19.489,369100.0
2011-11-07 15:50:00,26.31,26.4,26.3,26.39,366700.0,19.4815,19.5482,19.4741,19.5408,366700.0
2011-11-08 09:30:00,26.56,26.61,26.39,26.47,136600.0,19.6667,19.7037,19.5408,19.6,136600.0
2011-11-08 09:40:00,26.46,26.48,26.41,26.42,117800.0,19.5926,19.6074,19.5556,19.563,117800.0
2011-11-08 09:50:00,26.43,26.58,26.4,26.58,64700.0,19.5704,19.6815,19.5482,19.6815,64700.0
2011-11-08 10:00:00,26.57,26.61,26.49,26.54,81200.0,19.6741,19.7037,19.6148,19.6519,81200.0
2011-11-08 10:10:00,26.54,26.59,26.45,26.53,137200.0,19.6519,19.6889,19.5852,19.6444,137200.0
2011-11-08 10:20:00,26.54,26.56,26.39,26.47,94400.0,19.6519,19.6667,19.5408,19.6,94400.0
2011-11-08 10:30:00,26.46,26.52,26.42,26.49,58000.0,19.5926,19.637,19.563,19.6148,58000.0
2011-11-08 10:40:00,26.49,26.5,26.41,26.41,88900.0,19.6148,19.6222,19.5556,19.5556,88900.0
2011-11-08 10:50:00,26.41,26.48,26.36,26.43,141100.0,19.5556,19.6074,19.5186,19.5704,141100.0
2011-11-08 11:00:00,26.43,26.47,26.41,26.44,194700.0,19.5704,19.6,19.5556,19.5778,194700.0
2011-11-08 11:10:00,26.44,26.46,26.4,26.4,153800.0,19.5778,19.5926,19.5482,19.5482,153800.0
2011-11-08 11:20:00,26.4,26.4,26.26,26.27,41200.0,19.5482,19.5482,19.4445,19.4519,41200.0
2011-11-08 11:30:00,26.28,26.38,26.26,26.36,96200.0,19.4593,19.5334,19.4445,19.5186,96200.0
2011-11-08 11:40:00,26.36,26.41,26.36,26.4,230300.0,19.5186,19.5556,19.5186,19.5482,230300.0
2011-11-08 11:50:00,26.4,26.41,26.37,26.4,58100.0,19.5482,19.5556,19.526,19.5482,58100.0
2011-11-08 12:00:00,26.4,26.43,26.37,26.43,77000.0,19.5482,19.5704,19.526,19.5704,77000.0
2011-11-08 12:10:00,26.43,26.48,26.43,26.45,143800.0,19.5704,19.6074,19.5704,19.5852,143800.0
2011-11-08 12:20:00,26.44,26.49,26.42,26.42,39900.0,19.5778,19.6148,19.563,19.563,39900.0
2011-11-08 12:30:00,26.43,26.5,26.43,26.5,32500.0,19.5704,19.6222,19.5704,19.6222,32500.0
2011-11-08 12:40:00,26.5,26.52,26.46,26.47,60600.0,19.6222,19.637,19.5926,19.6,60600.0
2011-11-08 12:50:00,26.47,26.47,26.44,26.46,25700.0,19.6,19.6,19.5778,19.5926,25700.0
2011-11-08 13:00:00,26.45,26.45,26.36,26.37,86300.0,19.5852,19.5852,19.5186,19.526,86300.0
2011-11-08 13:10:00,26.36,26.37,26.32,26.36,43900.0,19.5186,19.526,19.489,19.5186,43900.0
2011-11-08 13:20:00,26.36,26.41,26.33,26.39,58700.0,19.5186,19.5556,19.4964,19.5408,58700.0
2011-11-08 13:30:00,26.39,26.39,26.32,26.39,59800.0,19.5408,19.5408,19.489,19.5408,59800.0
2011-11-08 13:40:00,26.39,26.45,26.31,26.42,129200.0,19.5408,19.5852,19.4815,19.563,129200.0
2011-11-08 13:50:00,26.42,26.44,26.37,26.39,152000.0,19.563,19.5778,19.526,19.5408,152000.0
2011-11-08 14:00:00,26.4,26.41,26.34,26.37,124700.0,19.5482,19.5556,19.5038,19.526,124700.0
2011-11-08 14:10:00,26.36,26.42,26.35,26.39,325100.0,19.5186,19.563,19.5112,19.5408,325100.0
2011-11-08 14:20:00,26.39,26.54,26.36,26.54,196400.0,19.5408,19.6519,19.5186,19.6519,196400.0
2011-11-08 14:30:00,26.54,26.57,26.51,26.57,98700.0,19.6519,19.6741,19.6296,19.6741,98700.0
2011-11-08 14:40:00,26.56,26.61,26.52,26.54,133000.0,19.6667,19.7037,19.637,19.6519,133000.0
2011-11-08 14:50:00,26.53,26.56,26.51,26.54,280200.0,19.6444,19.6667,19.6296,19.6519,280200.0
2011-11-08 15:00:00,26.54,26.54,26.45,26.48,95800.0,19.6519,19.6519,19.5852,19.6074,95800.0
2011-11-08 15:10:00,26.48,26.6,26.47,26.59,476800.0,19.6074,19.6963,19.6,19.6889,476800.0
2011-11-08 15:20:00,26.6,26.63,26.58,26.61,264200.0,19.6963,19.7185,19.6815,19.7037,264200.0
2011-11-08 15:30:00,26.61,26.64,26.56,26.57,458900.0,19.7037,19.7259,19.6667,19.6741,458900.0
2011-11-08 15:40:00,26.57,26.58,26.49,26.49,446700.0,19.6741,19.6815,19.6148,19.6148,446700.0
2011-11-08 15:50:00,26.5,26.57,26.45,26.5,1436900.0,19.6222,19.6741,19.5852,19.6222,1436900.0
2011-11-09 09:30:00,25.76,25.95,25.64,25.91,287500.0,19.0743,19.215,18.9854,19.1854,287500.0
2011-11-09 09:40:00,25.91,26.07,25.9,26.07,376500.0,19.1854,19.3038,19.178,19.3038,376500.0
2011-11-09 09:50:00,26.06,26.14,26.04,26.1,125700.0,19.2964,19.3557,19.2816,19.3261,125700.0
2011-11-09 10:00:00,26.09,26.16,26.06,26.15,215000.0,19.3186,19.3705,19.2964,19.3631,215000.0
2011-11-09 10:10:00,26.15,26.22,26.14,26.2,133600.0,19.3631,19.4149,19.3557,19.4001,133600.0
2011-11-09 10:20:00,26.21,26.25,26.14,26.16,116600.0,19.4075,19.4371,19.3557,19.3705,116600.0
2011-11-09 10:30:00,26.16,26.2,26.15,26.16,86300.0,19.3705,19.4001,19.3631,19.3705,86300.0
2011-11-09 10:40:00,26.16,26.34,26.14,26.32,103200.0,19.3705,19.5038,19.3557,19.489,103200.0
2011-11-09 10:50:00,26.32,26.43,26.27,26.38,128000.0,19.489,19.5704,19.4519,19.5334,128000.0
2011-11-09 11:00:00,26.38,26.41,26.33,26.39,90100.0,19.5334,19.5556,19.4964,19.5408,90100.0
2011-11-09 11:10:00,26.39,26.49,26.36,26.44,133100.0,19.5408,19.6148,19.5186,19.5778,133100.0
2011-11-09 11:20:00,26.45,26.5,26.45,26.47,113300.0,19.5852,19.6222,19.5852,19.6,113300.0
2011-11-09 11:30:00,26.48,26.52,26.46,26.49,147200.0,19.6074,19.637,19.5926,19.6148,147200.0
2011-11-09 11:40:00,26.49,26.52,26.46,26.5,140000.0,19.6148,19.637,19.5926,19.6222,140000.0
2011-11-09 11:50:00,26.5,26.52,26.45,26.45,70000.0,19.6222,19.637,19.5852,19.5852,70000.0
2011-11-09 12:00:00,26.45,26.45,26.4,26.43,49700.0,19.5852,19.5852,19.5482,19.5704,49700.0
2011-11-09 12:10:00,26.43,26.47,26.42,26.47,70300.0,19.5704,19.6,19.563,19.6,70300.0
2011-11-09 12:20:00,26.47,26.47,26.37,26.39,94000.0,19.6,19.6,19.526,19.5408,94000.0
2011-11-09 12:30:00,26.39,26.44,26.38,26.4,90600.0,19.5408,19.5778,19.5334,19.5482,90600.0
2011-11-09 12:40:00,26.4,26.41,26.35,26.4,52400.0,19.5482,19.5556,19.5112,19.5482,52400.0
2011-11-09 12:50:00,26.4,26.43,26.37,26.42,64600.0,19.5482,19.5704,19.526,19.563,64600.0
2011-11-09 13:00:00,26.42,26.42,26.34,26.36,144300.0,19.563,19.563,19.5038,19.5186,144300.0
2011-11-09 13:10:00,26.36,26.38,26.3,26.33,139500.0,19.5186,19.5334,19.4741,19.4964,139500.0
2011-11-09 13:20:00,26.33,26.38,26.28,26.37,63800.0,19.4964,19.5334,19.4593,19.526,63800.0
2011-11-09 13:30:00,26.37,26.39,26.28,26.31,155400.0,19.526,19.5408,19.4593,19.4815,155400.0
2011-11-09 13:40:00,26.32,26.35,26.23,26.24,488900.0,19.489,19.5112,19.4223,19.4297,488900.0
2011-11-09 13:50:00,26.24,26.24,26.05,26.15,314700.0,19.4297,19.4297,19.289,19.3631,314700.0
2011-11-09 14:00:00,26.15,26.15,25.98,26.04,264700.0,19.3631,19.3631,19.2372,19.2816,264700.0
2011-11-09 14:10:00,26.04,26.13,26.02,26.11,188600.0,19.2816,19.3483,19.2668,19.3335,188600.0
2011-11-09 14:20:00,26.11,26.12,26.02,26.07,314400.0,19.3335,19.3409,19.2668,19.3038,314400.0
2011-11-09 14:30:00,26.07,26.07,25.95,26.02,283000.0,19.3038,19.3038,19.215,19.2668,283000.0
2011-11-09 14:40:00,26.02,26.07,25.96,26.04,149800.0,19.2668,19.3038,19.2224,19.2816,149800.0
2011-11-09 14:50:00,26.04,26.06,25.99,26.0,150000.0,19.2816,19.2964,19.2446,19.252,150000.0
2011-11-09 15:00:00,26.0,26.04,25.94,26.03,166300.0,19.252,19.2816,19.2076,19.2742,166300.0
2011-11-09 15:10:00,26.03,26.05,25.95,26.0,164200.0,19.2742,19.289,19.215,19.252,164200.0
2011-11-09 15:20:00,26.0,26.08,25.98,26.0,179400.0,19.252,19.3112,19.2372,19.252,179400.0
2011-11-09 15:30:00,26.01,26.02,25.88,25.88,226500.0,19.2594,19.2668,19.1631,19.1631,226500.0
2011-11-09 15:40:00,25.88,25.95,25.77,25.84,644100.0,19.1631,19.215,19.0817,19.1335,644100.0
2011-11-09 15:50:00,25.85,25.89,25.73,25.82,1157800.0,19.1409,19.1706,19.0521,19.1187,1157800.0
2011-11-10 09:30:00,26.14,26.3,26.13,26.22,104600.0,19.3557,19.4741,19.3483,19.4149,104600.0
2011-11-10 09:40:00,26.22,26.32,26.17,26.18,79400.0,19.4149,19.489,19.3779,19.3853,79400.0
2011-11-10 09:50:00,26.19,26.19,26.09,26.11,113200.0,19.3927,19.3927,19.3186,19.3335,113200.0
2011-11-10 10:00:00,26.11,26.26,26.09,26.19,174700.0,19.3335,19.4445,19.3186,19.3927,174700.0
2011-11-10 10:10:00,26.18,26.26,26.11,26.17,136000.0,19.3853,19.4445,19.3335,19.3779,136000.0
2011-11-10 10:20:00,26.18,26.24,26.13,26.16,200000.0,19.3853,19.4297,19.3483,19.3705,200000.0
2011-11-10 10:30:00,26.16,26.18,26.07,26.18,101300.0,19.3705,19.3853,19.3038,19.3853,101300.0
2011-11-10 10:40:00,26.18,26.19,26.08,26.09,91700.0,19.3853,19.3927,19.3112,19.3186,91700.0
2011-11-10 10:50:00,26.09,26.19,26.09,26.11,108900.0,19.3186,19.3927,19.3186,19.3335,108900.0
2011-11-10 11:00:00,26.11,26.18,26.09,26.16,60000.0,19.3335,19.3853,19.3186,19.3705,60000.0
2011-11-10 11:10:00,26.17,26.18,26.1,26.1,131500.0,19.3779,19.3853,19.3261,19.3261,131500.0
2011-11-10 11:20:00,26.1,26.11,26.04,26.06,116600.0,19.3261,19.3335,19.2816,19.2964,116600.0
2011-11-10 11:30:00,26.06,26.08,26.02,26.06,107300.0,19.2964,19.3112,19.2668,19.2964,107300.0
2011-11-10 11:40:00,26.06,26.24,26.06,26.21,64900.0,19.2964,19.4297,19.2964,19.4075,64900.0
2011-11-10 11:50:00,26.21,26.26,26.21,26.25,104100.0,19.4075,19.4445,19.4075,19.4371,104100.0
2011-11-10 12:00:00,26.24,26.26,26.22,26.24,69700.0,19.4297,19.4445,19.4149,19.4297,69700.0
2011-11-10 12:10:00,26.25,26.25,26.18,26.25,272000.0,19.4371,19.4371,19.3853,19.4371,272000.0
2011-11-10 12:20:00,26.26,26.27,26.24,26.25,60200.0,19.4445,19.4519,19.4297,19.4371,60200.0
2011-11-10 12:30:00,26.26,26.26,26.11,26.14,78200.0,19.4445,19.4445,19.3335,19.3557,78200.0
2011-11-10 12:40:00,26.14,26.23,26.14,26.23,35500.0,19.3557,19.4223,19.3557,19.4223,35500.0
2011-11-10 12:50:00,26.23,26.31,26.22,26.28,92600.0,19.4223,19.4815,19.4149,19.4593,92600.0
2011-11-10 13:00:00,26.28,26.29,26.19,26.22,57000.0,19.4593,19.4667,19.3927,19.4149,57000.0
2011-11-10 13:10:00,26.23,26.39,26.23,26.33,83600.0,19.4223,19.5408,19.4223,19.4964,83600.0
2011-11-10 13:20:00,26.33,26.34,26.27,26.3,45800.0,19.4964,19.5038,19.4519,19.4741,45800.0
2011-11-10 13:30:00,26.3,26.31,26.23,26.26,68000.0,19.4741,19.4815,19.4223,19.4445,68000.0
2011-11-10 13:40:00,26.26,26.32,26.24,26.25,55600.0,19.4445,19.489,19.4297,19.4371,55600.0
2011-11-10 13:50:00,26.24,26.31,26.22,26.31,33500.0,19.4297,19.4815,19.4149,19.4815,33500.0
2011-11-10 14:00:00,26.31,26.33,26.17,26.2,77300.0,19.4815,19.4964,19.3779,19.4001,77300.0
2011-11-10 14:10:00,26.21,26.31,26.2,26.28,60900.0,19.4075,19.4815,19.4001,19.4593,60900.0
2011-11-10 14:20:00,26.27,26.3,26.17,26.21,80600.0,19.4519,19.4741,19.3779,19.4075,80600.0
2011-11-10 14:30:00,26.21,26.26,26.16,26.19,53800.0,19.4075,19.4445,19.3705,19.3927,53800.0
2011-11-10 14:40:00,26.18,26.25,26.16,26.2,59600.0,19.3853,19.4371,19.3705,19.4001,59600.0
2011-11-10 14:50:00,26.2,26.21,26.09,26.1,120000.0,19.4001,19.4075,19.3186,19.3261,120000.0
2011-11-10 15:00:00,26.1,26.16,26.08,26.1,130700.0,19.3261,19.3705,19.3112,19.3261,130700.0
2011-11-10 15:10:00,26.1,26.16,26.08,26.08,81700.0,19.3261,19.3705,19.3112,19.3112,81700.0
2011-11-10 15:20:00,26.08,26.21,26.05,26.17,151400.0,19.3112,19.4075,19.289,19.3779,151400.0
2011-11-10 15:30:00,26.18,26.21,26.08,26.15,117300.0,19.3853,19.4075,19.3112,19.3631,117300.0
2011-11-10 15:40:00,26.15,26.2,26.11,26.15,217500.0,19.3631,19.4001,19.3335,19.3631,217500.0
2011-11-10 15:50:00,26.14,26.27,26.13,26.22,603000.0,19.3557,19.4519,19.3483,19.4149,603000.0
2011-11-11 09:30:00,26.54,26.77,26.54,26.68,154200.0,19.6519,19.8222,19.6519,19.7555,154200.0
2011-11-11 09:40:00,26.67,26.71,26.61,26.64,124700.0,19.7481,19.7777,19.7037,19.7259,124700.0
2011-11-11 09:50:00,26.64,26.72,26.63,26.64,87700.0,19.7259,19.7851,19.7185,19.7259,87700.0
2011-11-11 10:00:00,26.65,26.71,26.63,26.66,99700.0,19.7333,19.7777,19.7185,19.7407,99700.0
2011-11-11 10:10:00,26.66,26.69,26.64,26.64,63300.0,19.7407,19.7629,19.7259,19.7259,63300.0
2011-11-11 10:20:00,26.65,26.71,26.65,26.71,116900.0,19.7333,19.7777,19.7333,19.7777,116900.0
2011-11-11 10:30:00,26.71,26.74,26.7,26.73,129900.0,19.7777,19.7999,19.7703,19.7925,129900.0
2011-11-11 10:40:00,26.73,26.84,26.73,26.84,59900.0,19.7925,19.874,19.7925,19.874,59900.0
2011-11-11 10:50:00,26.83,26.9,26.81,26.87,73200.0,19.8666,19.9184,19.8518,19.8962,73200.0
2011-11-11 11:00:00,26.87,26.89,26.85,26.87,62000.0,19.8962,19.911,19.8814,19.8962,62000.0
2011-11-11 11:10:00,26.87,26.88,26.83,26.84,63500.0,19.8962,19.9036,19.8666,19.874,63500.0
2011-11-11 11:20:00,26.84,26.86,26.77,26.78,48200.0,19.874,19.8888,19.8222,19.8296,48200.0
2011-11-11 11:30:00,26.78,26.78,26.71,26.73,39400.0,19.8296,19.8296,19.7777,19.7925,39400.0
2011-11-11 11:40:00,26.73,26.73,26.66,26.69,50500.0,19.7925,19.7925,19.7407,19.7629,50500.0
2011-11-11 11:50:00,26.68,26.71,26.64,26.64,55400.0,19.7555,19.7777,19.7259,19.7259,55400.0
2011-11-11 12:00:00,26.65,26.67,26.61,26.64,94100.0,19.7333,19.7481,19.7037,19.7259,94100.0
2011-11-11 12:10:00,26.64,26.66,26.61,26.63,79600.0,19.7259,19.7407,19.7037,19.7185,79600.0
2011-11-11 12:20:00,26.64,26.64,26.59,26.63,46800.0,19.7259,19.7259,19.6889,19.7185,46800.0
2011-11-11 12:30:00,26.64,26.64,26.6,26.61,30900.0,19.7259,19.7259,19.6963,19.7037,30900.0
2011-11-11 12:40:00,26.6,26.64,26.6,26.6,58800.0,19.6963,19.7259,19.6963,19.6963,58800.0
2011-11-11 12:50:00,26.61,26.61,26.57,26.61,45500.0,19.7037,19.7037,19.6741,19.7037,45500.0
2011-11-11 13:00:00,26.61,26.66,26.61,26.63,197300.0,19.7037,19.7407,19.7037,19.7185,197300.0
2011-11-11 13:10:00,26.62,26.64,26.58,26.62,54900.0,19.7111,19.7259,19.6815,19.7111,54900.0
2011-11-11 13:20:00,26.62,26.63,26.53,26.54,49800.0,19.7111,19.7185,19.6444,19.6519,49800.0
2011-11-11 13:30:00,26.54,26.6,26.54,26.59,31200.0,19.6519,19.6963,19.6519,19.6889,31200.0
2011-11-11 13:40:00,26.59,26.64,26.59,26.63,37100.0,19.6889,19.7259,19.6889,19.7185,37100.0
2011-11-11 13:50:00,26.62,26.63,26.58,26.6,31300.0,19.7111,19.7185,19.6815,19.6963,31300.0
2011-11-11 14:00:00,26.6,26.65,26.6,26.64,52800.0,19.6963,19.7333,19.6963,19.7259,52800.0
2011-11-11 14:10:00,26.64,26.65,26.61,26.64,75800.0,19.7259,19.7333,19.7037,19.7259,75800.0
2011-11-11 14:20:00,26.64,26.64,26.6,26.64,40600.0,19.7259,19.7259,19.6963,19.7259,40600.0
2011-11-11 14:30:00,26.64,26.65,26.6,26.61,70100.0,19.7259,19.7333,19.6963,19.7037,70100.0
2011-11-11 14:40:00,26.6,26.66,26.6,26.65,63900.0,19.6963,19.7407,19.6963,19.7333,63900.0
2011-11-11 14:50:00,26.65,26.67,26.6,26.65,89400.0,19.7333,19.7481,19.6963,19.7333,89400.0
2011-11-11 15:00:00,26.64,26.66,26.59,26.65,84500.0,19.7259,19.7407,19.6889,19.7333,84500.0
2011-11-11 15:10:00,26.64,26.67,26.61,26.66,88600.0,19.7259,19.7481,19.7037,19.7407,88600.0
2011-11-11 15:20:00,26.66,26.66,26.62,26.65,120300.0,19.7407,19.7407,19.7111,19.7333,120300.0
2011-11-11 15:30:00,26.65,26.66,26.6,26.62,112700.0,19.7333,19.7407,19.6963,19.7111,112700.0
2011-11-11 15:40:00,26.63,26.65,26.58,26.65,173900.0,19.7185,19.7333,19.6815,19.7333,173900.0
2011-11-11 15:50:00,26.64,26.67,26.63,26.64,728700.0,19.7259,19.7481,19.7185,19.7259,728700.0
2011-11-14 09:30:00,26.45,26.55,26.42,26.52,79700.0,19.5852,19.6593,19.563,19.637,79700.0
2011-11-14 09:40:00,26.52,26.53,26.33,26.35,49900.0,19.637,19.6444,19.4964,19.5112,49900.0
2011-11-14 09:50:00,26.34,26.35,26.25,26.27,68000.0,19.5038,19.5112,19.4371,19.4519,68000.0
2011-11-14 10:00:00,26.28,26.32,26.22,26.3,133300.0,19.4593,19.489,19.4149,19.4741,133300.0
2011-11-14 10:10:00,26.3,26.34,26.23,26.28,94200.0,19.4741,19.5038,19.4223,19.4593,94200.0
2011-11-14 10:20:00,26.28,26.34,26.26,26.32,50500.0,19.4593,19.5038,19.4445,19.489,50500.0
2011-11-14 10:30:00,26.32,26.32,26.23,26.3,58100.0,19.489,19.489,19.4223,19.4741,58100.0
2011-11-14 10:40:00,26.29,26.3,26.24,26.28,57200.0,19.4667,19.4741,19.4297,19.4593,57200.0
2011-11-14 10:50:00,26.28,26.37,26.27,26.37,54600.0,19.4593,19.526,19.4519,19.526,54600.0
2011-11-14 11:00:00,26.35,26.45,26.34,26.43,83200.0,19.5112,19.5852,19.5038,19.5704,83200.0
2011-11-14 11:10:00,26.44,26.45,26.38,26.41,51000.0,19.5778,19.5852,19.5334,19.5556,51000.0
2011-11-14 11:20:00,26.41,26.5,26.4,26.44,52100.0,19.5556,19.6222,19.5482,19.5778,52100.0
2011-11-14 11:30:00,26.44,26.45,26.36,26.38,103900.0,19.5778,19.5852,19.5186,19.5334,103900.0
2011-11-14 11:40:00,26.38,26.41,26.32,26.4,84200.0,19.5334,19.5556,19.489,19.5482,84200.0
2011-11-14 11:50:00,26.4,26.43,26.37,26.39,155400.0,19.5482,19.5704,19.526,19.5408,155400.0
2011-11-14 12:00:00,26.4,26.41,26.36,26.41,29800.0,19.5482,19.5556,19.5186,19.5556,29800.0
2011-11-14 12:10:00,26.41,26.42,26.38,26.39,113300.0,19.5556,19.563,19.5334,19.5408,113300.0
2011-11-14 12:20:00,26.39,26.43,26.37,26.41,183400.0,19.5408,19.5704,19.526,19.5556,183400.0
2011-11-14 12:30:00,26.4,26.48,26.39,26.48,165100.0,19.5482,19.6074,19.5408,19.6074,165100.0
2011-11-14 12:40:00,26.47,26.49,26.45,26.48,63600.0,19.6,19.6148,19.5852,19.6074,63600.0
2011-11-14 12:50:00,26.48,26.48,26.46,26.48,43400.0,19.6074,19.6074,19.5926,19.6074,43400.0
2011-11-14 13:00:00,26.47,26.48,26.42,26.44,51500.0,19.6,19.6074,19.563,19.5778,51500.0
2011-11-14 13:10:00,26.45,26.5,26.42,26.49,52900.0,19.5852,19.6222,19.563,19.6148,52900.0
2011-11-14 13:20:00,26.49,26.54,26.49,26.54,48300.0,19.6148,19.6519,19.6148,19.6519,48300.0
2011-11-14 13:30:00,26.53,26.57,26.51,26.54,89300.0,19.6444,19.6741,19.6296,19.6519,89300.0
2011-11-14 13:40:00,26.54,26.55,26.47,26.47,53600.0,19.6519,19.6593,19.6,19.6,53600.0
2011-11-14 13:50:00,26.47,26.53,26.47,26.5,107200.0,19.6,19.6444,19.6,19.6222,107200.0
2011-11-14 14:00:00,26.5,26.51,26.48,26.48,40600.0,19.6222,19.6296,19.6074,19.6074,40600.0
2011-11-14 14:10:00,26.48,26.52,26.46,26.48,65500.0,19.6074,19.637,19.5926,19.6074,65500.0
2011-11-14 14:20:00,26.49,26.52,26.45,26.45,55300.0,19.6148,19.637,19.5852,19.5852,55300.0
2011-11-14 14:30:00,26.45,26.47,26.43,26.43,76800.0,19.5852,19.6,19.5704,19.5704,76800.0
2011-11-14 14:40:00,26.43,26.47,26.41,26.42,96900.0,19.5704,19.6,19.5556,19.563,96900.0
2011-11-14 14:50:00,26.43,26.43,26.34,26.34,100100.0,19.5704,19.5704,19.5038,19.5038,100100.0
2011-11-14 15:00:00,26.34,26.43,26.34,26.4,126600.0,19.5038,19.5704,19.5038,19.5482,126600.0
2011-11-14 15:10:00,26.39,26.44,26.38,26.4,134800.0,19.5408,19.5778,19.5334,19.5482,134800.0
2011-11-14 15:20:00,26.4,26.45,26.38,26.43,102500.0,19.5482,19.5852,19.5334,19.5704,102500.0
2011-11-14 15:30:00,26.43,26.47,26.4,26.44,160000.0,19.5704,19.6,19.5482,19.5778,160000.0
2011-11-14 15:40:00,26.44,26.54,26.43,26.5,178200.0,19.5778,19.6519,19.5704,19.6222,178200.0
2011-11-14 15:50:00,26.49,26.53,26.44,26.49,625700.0,19.6148,19.6444,19.5778,19.6148,625700.0
2011-11-15 09:30:00,26.29,26.43,26.22,26.38,75200.0,19.4667,19.5704,19.4149,19.5334,75200.0
2011-11-15 09:40:00,26.36,26.42,26.32,26.37,76200.0,19.5186,19.563,19.489,19.526,76200.0
2011-11-15 09:50:00,26.37,26.42,26.32,26.33,51200.0,19.526,19.563,19.489,19.4964,51200.0
2011-11-15 10:00:00,26.32,26.38,26.28,26.37,95500.0,19.489,19.5334,19.4593,19.526,95500.0
2011-11-15 10:10:00,26.37,26.42,26.36,26.41,83800.0,19.526,19.563,19.5186,19.5556,83800.0
2011-11-15 10:20:00,26.41,26.58,26.41,26.58,162600.0,19.5556,19.6815,19.5556,19.6815,162600.0
2011-11-15 10:30:00,26.58,26.69,26.56,26.57,199100.0,19.6815,19.7629,19.6667,19.6741,199100.0
2011-11-15 10:40:00,26.57,26.59,26.49,26.51,116100.0,19.6741,19.6889,19.6148,19.6296,116100.0
2011-11-15 10:50:00,26.51,26.51,26.41,26.41,46900.0,19.6296,19.6296,19.5556,19.5556,46900.0
2011-11-15 11:00:00,26.41,26.43,26.36,26.39,92400.0,19.5556,19.5704,19.5186,19.5408,92400.0
2011-11-15 11:10:00,26.37,26.43,26.34,26.34,78000.0,19.526,19.5704,19.5038,19.5038,78000.0
2011-11-15 11:20:00,26.34,26.36,26.3,26.35,77300.0,19.5038,19.5186,19.4741,19.5112,77300.0
2011-11-15 11:30:00,26.34,26.36,26.31,26.32,75500.0,19.5038,19.5186,19.4815,19.489,75500.0
2011-11-15 11:40:00,26.32,26.35,26.31,26.33,39800.0,19.489,19.5112,19.4815,19.4964,39800.0
2011-11-15 11:50:00,26.32,26.42,26.32,26.39,61900.0,19.489,19.563,19.489,19.5408,61900.0
2011-11-15 12:00:00,26.39,26.48,26.39,26.43,40200.0,19.5408,19.6074,19.5408,19.5704,40200.0
2011-11-15 12:10:00,26.43,26.43,26.37,26.39,34500.0,19.5704,19.5704,19.526,19.5408,34500.0
2011-11-15 12:20:00,26.39,26.46,26.39,26.46,40700.0,19.5408,19.5926,19.5408,19.5926,40700.0
2011-11-15 12:30:00,26.48,26.58,26.47,26.54,99400.0,19.6074,19.6815,19.6,19.6519,99400.0
2011-11-15 12:40:00,26.54,26.57,26.5,26.51,55800.0,19.6519,19.6741,19.6222,19.6296,55800.0
2011-11-15 12:50:00,26.52,26.57,26.5,26.56,27200.0,19.637,19.6741,19.6222,19.6667,27200.0
2011-11-15 13:00:00,26.56,26.64,26.56,26.61,72000.0,19.6667,19.7259,19.6667,19.7037,72000.0
2011-11-15 13:10:00,26.61,26.64,26.58,26.6,70500.0,19.7037,19.7259,19.6815,19.6963,70500.0
2011-11-15 13:20:00,26.6,26.69,26.6,26.69,44300.0,19.6963,19.7629,19.6963,19.7629,44300.0
2011-11-15 13:30:00,26.69,26.75,26.67,26.71,92600.0,19.7629,19.8074,19.7481,19.7777,92600.0
2011-11-15 13:40:00,26.72,26.78,26.71,26.73,65400.0,19.7851,19.8296,19.7777,19.7925,65400.0
2011-11-15 13:50:00,26.73,26.75,26.69,26.73,46700.0,19.7925,19.8074,19.7629,19.7925,46700.0
2011-11-15 14:00:00,26.72,26.73,26.68,26.69,42400.0,19.7851,19.7925,19.7555,19.7629,42400.0
2011-11-15 14:10:00,26.7,26.74,26.64,26.65,66400.0,19.7703,19.7999,19.7259,19.7333,66400.0
2011-11-15 14:20:00,26.65,26.67,26.59,26.62,115600.0,19.7333,19.7481,19.6889,19.7111,115600.0
2011-11-15 14:30:00,26.62,26.66,26.59,26.62,57400.0,19.7111,19.7407,19.6889,19.7111,57400.0
2011-11-15 14:40:00,26.62,26.65,26.6,26.63,46100.0,19.7111,19.7333,19.6963,19.7185,46100.0
2011-11-15 14:50:00,26.63,26.68,26.62,26.63,71300.0,19.7185,19.7555,19.7111,19.7185,71300.0
2011-11-15 15:00:00,26.63,26.69,26.62,26.65,107500.0,19.7185,19.7629,19.7111,19.7333,107500.0
2011-11-15 15:10:00,26.65,26.66,26.62,26.66,151300.0,19.7333,19.7407,19.7111,19.7407,151300.0
2011-11-15 15:20:00,26.65,26.71,26.65,26.7,128700.0,19.7333,19.7777,19.7333,19.7703,128700.0
2011-11-15 15:30:00,26.7,26.75,26.66,26.73,265200.0,19.7703,19.8074,19.7407,19.7925,265200.0
2011-11-15 15:40:00,26.73,26.74,26.67,26.7,177900.0,19.7925,19.7999,19.7481,19.7703,177900.0
2011-11-15 15:50:00,26.69,26.7,26.61,26.62,646300.0,19.7629,19.7703,19.7037,19.7111,646300.0
2011-11-16 09:30:00,26.24,26.29,26.14,26.29,124200.0,19.4297,19.4667,19.3557,19.4667,124200.0
2011-11-16 09:40:00,26.29,26.32,26.17,26.21,95100.0,19.4667,19.489,19.3779,19.4075,95100.0
2011-11-16 09:50:00,26.22,26.29,26.2,26.23,97900.0,19.4149,19.4667,19.4001,19.4223,97900.0
2011-11-16 10:00:00,26.24,26.31,26.21,26.22,145900.0,19.4297,19.4815,19.4075,19.4149,145900.0
2011-11-16 10:10:00,26.22,26.26,26.17,26.23,66100.0,19.4149,19.4445,19.3779,19.4223,66100.0
2011-11-16 10:20:00,26.24,26.24,26.18,26.19,55900.0,19.4297,19.4297,19.3853,19.3927,55900.0
2011-11-16 10:30:00,26.19,26.2,26.13,26.16,90600.0,19.3927,19.4001,19.3483,19.3705,90600.0
2011-11-16 10:40:00,26.17,26.23,26.13,26.17,72400.0,19.3779,19.4223,19.3483,19.3779,72400.0
2011-11-16 10:50:00,26.18,26.29,26.18,26.26,135400.0,19.3853,19.4667,19.3853,19.4445,135400.0
2011-11-16 11:00:00,26.26,26.28,26.24,26.25,147900.0,19.4445,19.4593,19.4297,19.4371,147900.0
2011-11-16 11:10:00,26.26,26.27,26.21,26.27,104600.0,19.4445,19.4519,19.4075,19.4519,104600.0
2011-11-16 11:20:00,26.27,26.3,26.24,26.25,62200.0,19.4519,19.4741,19.4297,19.4371,62200.0
2011-11-16 11:30:00,26.25,26.29,26.17,26.23,115900.0,19.4371,19.4667,19.3779,19.4223,115900.0
2011-11-16 11:40:00,26.23,26.25,26.2,26.23,50000.0,19.4223,19.4371,19.4001,19.4223,50000.0
2011-11-16 11:50:00,26.24,26.26,26.22,26.26,45400.0,19.4297,19.4445,19.4149,19.4445,45400.0
2011-11-16 12:00:00,26.24,26.26,26.23,26.24,29100.0,19.4297,19.4445,19.4223,19.4297,29100.0
2011-11-16 12:10:00,26.24,26.27,26.22,26.25,32900.0,19.4297,19.4519,19.4149,19.4371,32900.0
2011-11-16 12:20:00,26.26,26.32,26.24,26.32,49500.0,19.4445,19.489,19.4297,19.489,49500.0
2011-11-16 12:30:00,26.31,26.4,26.3,26.39,49800.0,19.4815,19.5482,19.4741,19.5408,49800.0
2011-11-16 12:40:00,26.38,26.4,26.33,26.33,42400.0,19.5334,19.5482,19.4964,19.4964,42400.0
2011-11-16 12:50:00,26.33,26.33,26.3,26.3,22900.0,19.4964,19.4964,19.4741,19.4741,22900.0
2011-11-16 13:00:00,26.3,26.34,26.28,26.28,36500.0,19.4741,19.5038,19.4593,19.4593,36500.0
2011-11-16 13:10:00,26.27,26.3,26.26,26.29,24800.0,19.4519,19.4741,19.4445,19.4667,24800.0
2011-11-16 13:20:00,26.29,26.4,26.28,26.4,46400.0,19.4667,19.5482,19.4593,19.5482,46400.0
2011-11-16 13:30:00,26.39,26.39,26.34,26.37,59800.0,19.5408,19.5408,19.5038,19.526,59800.0
2011-11-16 13:40:00,26.38,26.49,26.37,26.47,61000.0,19.5334,19.6148,19.526,19.6,61000.0
2011-11-16 13:50:00,26.48,26.48,26.42,26.42,32100.0,19.6074,19.6074,19.563,19.563,32100.0
2011-11-16 14:00:00,26.42,26.45,26.39,26.4,37500.0,19.563,19.5852,19.5408,19.5482,37500.0
2011-11-16 14:10:00,26.4,26.42,26.37,26.4,42900.0,19.5482,19.563,19.526,19.5482,42900.0
2011-11-16 14:20:00,26.4,26.45,26.4,26.41,56400.0,19.5482,19.5852,19.5482,19.5556,56400.0
2011-11-16 14:30:00,26.41,26.43,26.38,26.42,60800.0,19.5556,19.5704,19.5334,19.563,60800.0
2011-11-16 14:40:00,26.42,26.45,26.36,26.36,112200.0,19.563,19.5852,19.5186,19.5186,112200.0
2011-11-16 14:50:00,26.37,26.37,26.31,26.36,52200.0,19.526,19.526,19.4815,19.5186,52200.0
2011-11-16 15:00:00,26.35,26.39,26.33,26.38,57900.0,19.5112,19.5408,19.4964,19.5334,57900.0
2011-11-16 15:10:00,26.39,26.39,26.23,26.25,145000.0,19.5408,19.5408,19.4223,19.4371,145000.0
2011-11-16 15:20:00,26.24,26.27,26.19,26.2,130700.0,19.4297,19.4519,19.3927,19.4001,130700.0
2011-11-16 15:30:00,26.2,26.21,26.05,26.1,299900.0,19.4001,19.4075,19.289,19.3261,299900.0
2011-11-16 15:40:00,26.1,26.18,26.04,26.14,253300.0,19.3261,19.3853,19.2816,19.3557,253300.0
2011-11-16 15:50:00,26.13,26.14,25.99,26.04,795700.0,19.3483,19.3557,19.2446,19.2816,795700.0
2011-11-17 09:30:00,25.95,26.03,25.84,25.87,92200.0,19.215,19.2742,19.1335,19.1557,92200.0
2011-11-17 09:40:00,25.86,25.88,25.75,25.8,62600.0,19.1483,19.1631,19.0669,19.1039,62600.0
2011-11-17 09:50:00,25.79,25.97,25.78,25.96,120100.0,19.0965,19.2298,19.0891,19.2224,120100.0
2011-11-17 10:00:00,25.96,26.06,25.88,26.06,195700.0,19.2224,19.2964,19.1631,19.2964,195700.0
2011-11-17 10:10:00,26.06,26.08,25.95,25.98,48300.0,19.2964,19.3112,19.215,19.2372,48300.0
2011-11-17 10:20:00,25.98,26.05,25.94,26.05,62700.0,19.2372,19.289,19.2076,19.289,62700.0
2011-11-17 10:30:00,26.05,26.16,25.96,26.15,120000.0,19.289,19.3705,19.2224,19.3631,120000.0
2011-11-17 10:40:00,26.15,26.2,26.12,26.17,81100.0,19.3631,19.4001,19.3409,19.3779,81100.0
2011-11-17 10:50:00,26.17,26.24,26.15,26.18,118400.0,19.3779,19.4297,19.3631,19.3853,118400.0
2011-11-17 11:00:00,26.17,26.2,26.12,26.14,94000.0,19.3779,19.4001,19.3409,19.3557,94000.0
2011-11-17 11:10:00,26.13,26.16,26.07,26.09,80500.0,19.3483,19.3705,19.3038,19.3186,80500.0
2011-11-17 11:20:00,26.08,26.1,25.97,26.02,102500.0,19.3112,19.3261,19.2298,19.2668,102500.0
2011-11-17 11:30:00,26.02,26.09,26.01,26.08,64400.0,19.2668,19.3186,19.2594,19.3112,64400.0
2011-11-17 11:40:00,26.08,26.11,26.04,26.05,57000.0,19.3112,19.3335,19.2816,19.289,57000.0
2011-11-17 11:50:00,26.05,26.09,26.02,26.07,61300.0,19.289,19.3186,19.2668,19.3038,61300.0
2011-11-17 12:00:00,26.08,26.09,25.97,25.98,76900.0,19.3112,19.3186,19.2298,19.2372,76900.0
2011-11-17 12:10:00,25.98,25.99,25.92,25.96,103300.0,19.2372,19.2446,19.1928,19.2224,103300.0
2011-11-17 12:20:00,25.97,26.02,25.97,25.99,97300.0,19.2298,19.2668,19.2298,19.2446,97300.0
2011-11-17 12:30:00,25.98,25.98,25.75,25.82,263600.0,19.2372,19.2372,19.0669,19.1187,263600.0
2011-11-17 12:40:00,25.81,25.81,25.67,25.68,250200.0,19.1113,19.1113,19.0077,19.0151,250200.0
2011-11-17 12:50:00,25.68,25.77,25.67,25.73,84400.0,19.0151,19.0817,19.0077,19.0521,84400.0
2011-11-17 13:00:00,25.72,25.73,25.64,25.65,49000.0,19.0447,19.0521,18.9854,18.9928,49000.0
2011-11-17 13:10:00,25.65,25.76,25.63,25.75,50200.0,18.9928,19.0743,18.978,19.0669,50200.0
2011-11-17 13:20:00,25.74,25.76,25.68,25.72,47700.0,19.0595,19.0743,19.0151,19.0447,47700.0
2011-11-17 13:30:00,25.72,25.75,25.7,25.71,64500.0,19.0447,19.0669,19.0299,19.0373,64500.0
2011-11-17 13:40:00,25.71,25.74,25.65,25.67,40200.0,19.0373,19.0595,18.9928,19.0077,40200.0
2011-11-17 13:50:00,25.67,25.73,25.59,25.68,126400.0,19.0077,19.0521,18.9484,19.0151,126400.0
2011-11-17 14:00:00,25.67,25.68,25.63,25.63,75600.0,19.0077,19.0151,18.978,18.978,75600.0
2011-11-17 14:10:00,25.64,25.65,25.56,25.58,114500.0,18.9854,18.9928,18.9262,18.941,114500.0
2011-11-17 14:20:00,25.57,25.6,25.47,25.55,136900.0,18.9336,18.9558,18.8596,18.9188,136900.0
2011-11-17 14:30:00,25.55,25.59,25.46,25.48,115100.0,18.9188,18.9484,18.8522,18.867,115100.0
2011-11-17 14:40:00,25.48,25.64,25.46,25.6,80200.0,18.867,18.9854,18.8522,18.9558,80200.0
2011-11-17 14:50:00,25.59,25.62,25.56,25.58,64500.0,18.9484,18.9706,18.9262,18.941,64500.0
2011-11-17 15:00:00,25.57,25.64,25.55,25.57,98000.0,18.9336,18.9854,18.9188,18.9336,98000.0
2011-11-17 15:10:00,25.57,25.57,25.51,25.52,93300.0,18.9336,18.9336,18.8892,18.8966,93300.0
2011-11-17 15:20:00,25.52,25.63,25.5,25.56,133800.0,18.8966,18.978,18.8818,18.9262,133800.0
2011-11-17 15:30:00,25.56,25.59,25.52,25.53,140500.0,18.9262,18.9484,18.8966,18.904,140500.0
2011-11-17 15:40:00,25.52,25.6,25.47,25.55,271300.0,18.8966,18.9558,18.8596,18.9188,271300.0
2011-11-17 15:50:00,25.54,25.62,25.49,25.62,534700.0,18.9114,18.9706,18.8744,18.9706,534700.0
2011-11-18 09:30:00,25.83,25.93,25.79,25.83,450100.0,19.1261,19.2002,19.0965,19.1261,450100.0
2011-11-18 09:40:00,25.83,25.87,25.76,25.8,231100.0,19.1261,19.1557,19.0743,19.1039,231100.0
2011-11-18 09:50:00,25.79,25.86,25.76,25.84,78000.0,19.0965,19.1483,19.0743,19.1335,78000.0
2011-11-18 10:00:00,25.84,25.85,25.81,25.82,104700.0,19.1335,19.1409,19.1113,19.1187,104700.0
2011-11-18 10:10:00,25.82,25.89,25.77,25.81,92900.0,19.1187,19.1706,19.0817,19.1113,92900.0
2011-11-18 10:20:00,25.8,25.82,25.73,25.76,55700.0,19.1039,19.1187,19.0521,19.0743,55700.0
2011-11-18 10:30:00,25.77,25.89,25.74,25.87,73900.0,19.0817,19.1706,19.0595,19.1557,73900.0
2011-11-18 10:40:00,25.88,25.93,25.85,25.91,45100.0,19.1631,19.2002,19.1409,19.1854,45100.0
2011-11-18 10:50:00,25.92,26.0,25.89,25.96,180800.0,19.1928,19.252,19.1706,19.2224,180800.0
2011-11-18 11:00:00,25.95,25.96,25.85,25.85,69000.0,19.215,19.2224,19.1409,19.1409,69000.0
2011-11-18 11:10:00,25.86,25.89,25.84,25.86,49700.0,19.1483,19.1706,19.1335,19.1483,49700.0
2011-11-18 11:20:00,25.87,25.9,25.86,25.88,24200.0,19.1557,19.178,19.1483,19.1631,24200.0
2011-11-18 11:30:00,25.88,25.9,25.83,25.87,20900.0,19.1631,19.178,19.1261,19.1557,20900.0
2011-11-18 11:40:00,25.88,25.92,25.85,25.85,36400.0,19.1631,19.1928,19.1409,19.1409,36400.0
2011-11-18 11:50:00,25.85,25.9,25.84,25.89,93700.0,19.1409,19.178,19.1335,19.1706,93700.0
2011-11-18 12:00:00,25.89,25.9,25.84,25.89,130600.0,19.1706,19.178,19.1335,19.1706,130600.0
2011-11-18 12:10:00,25.89,25.92,25.87,25.88,103400.0,19.1706,19.1928,19.1557,19.1631,103400.0
2011-11-18 12:20:00,25.88,25.92,25.83,25.91,48100.0,19.1631,19.1928,19.1261,19.1854,48100.0
2011-11-18 12:30:00,25.9,25.92,25.86,25.88,29200.0,19.178,19.1928,19.1483,19.1631,29200.0
2011-11-18 12:40:00,25.88,25.92,25.86,25.87,36100.0,19.1631,19.1928,19.1483,19.1557,36100.0
2011-11-18 12:50:00,25.88,25.88,25.8,25.8,49900.0,19.1631,19.1631,19.1039,19.1039,49900.0
2011-11-18 13:00:00,25.8,25.83,25.76,25.83,53200.0,19.1039,19.1261,19.0743,19.1261,53200.0
2011-11-18 13:10:00,25.82,25.87,25.82,25.86,36400.0,19.1187,19.1557,19.1187,19.1483,36400.0
2011-11-18 13:20:00,25.86,25.86,25.83,25.85,28800.0,19.1483,19.1483,19.1261,19.1409,28800.0
2011-11-18 13:30:00,25.86,25.91,25.85,25.9,40400.0,19.1483,19.1854,19.1409,19.178,40400.0
2011-11-18 13:40:00,25.89,25.9,25.86,25.88,50300.0,19.1706,19.178,19.1483,19.1631,50300.0
2011-11-18 13:50:00,25.88,25.92,25.86,25.89,26300.0,19.1631,19.1928,19.1483,19.1706,26300.0
2011-11-18 14:00:00,25.89,25.89,25.82,25.86,41500.0,19.1706,19.1706,19.1187,19.1483,41500.0
2011-11-18 14:10:00,25.86,26.0,25.85,25.95,68200.0,19.1483,19.252,19.1409,19.215,68200.0
2011-11-18 14:20:00,25.95,26.02,25.92,25.93,137000.0,19.215,19.2668,19.1928,19.2002,137000.0
2011-11-18 14:30:00,25.94,26.0,25.94,25.98,101400.0,19.2076,19.252,19.2076,19.2372,101400.0
2011-11-18 14:40:00,25.97,26.0,25.95,25.96,57800.0,19.2298,19.252,19.215,19.2224,57800.0
2011-11-18 14:50:00,25.95,25.98,25.93,25.95,97000.0,19.215,19.2372,19.2002,19.215,97000.0
2011-11-18 15:00:00,25.94,25.96,25.91,25.95,92700.0,19.2076,19.2224,19.1854,19.215,92700.0
2011-11-18 15:10:00,25.95,26.03,25.95,26.02,226000.0,19.215,19.2742,19.215,19.2668,226000.0
2011-11-18 15:20:00,26.01,26.02,25.92,25.94,246800.0,19.2594,19.2668,19.1928,19.2076,246800.0
2011-11-18 15:30:00,25.94,26.0,25.9,25.96,137300.0,19.2076,19.252,19.178,19.2224,137300.0
2011-11-18 15:40:00,25.95,26.02,25.91,26.01,318400.0,19.215,19.2668,19.1854,19.2594,318400.0
2011-11-18 15:50:00,26.01,26.01,25.95,25.98,587100.0,19.2594,19.2594,19.215,19.2372,587100.0
2011-11-21 09:30:00,25.54,25.61,25.42,25.42,101000.0,18.9114,18.9632,18.8225,18.8225,101000.0
2011-11-21 09:40:00,25.43,25.46,25.39,25.41,78900.0,18.8299,18.8522,18.8003,18.8151,78900.0
2011-11-21 09:50:00,25.41,25.42,25.29,25.32,99300.0,18.8151,18.8225,18.7263,18.7485,99300.0
2011-11-21 10:00:00,25.33,25.41,25.32,25.37,128800.0,18.7559,18.8151,18.7485,18.7855,128800.0
2011-11-21 10:10:00,25.37,25.38,25.3,25.3,75500.0,18.7855,18.7929,18.7337,18.7337,75500.0
2011-11-21 10:20:00,25.3,25.36,25.29,25.33,54200.0,18.7337,18.7781,18.7263,18.7559,54200.0
2011-11-21 10:30:00,25.33,25.35,25.27,25.29,100800.0,18.7559,18.7707,18.7115,18.7263,100800.0
2011-11-21 10:40:00,25.29,25.32,25.18,25.18,126800.0,18.7263,18.7485,18.6448,18.6448,126800.0
2011-11-21 10:50:00,25.19,25.22,25.14,25.21,99900.0,18.6522,18.6744,18.6152,18.667,99900.0
2011-11-21 11:00:00,25.21,25.24,25.19,25.21,101600.0,18.667,18.6893,18.6522,18.667,101600.0
2011-11-21 11:10:00,25.21,25.35,25.21,25.35,84100.0,18.667,18.7707,18.667,18.7707,84100.0
2011-11-21 11:20:00,25.36,25.38,25.3,25.36,89800.0,18.7781,18.7929,18.7337,18.7781,89800.0
2011-11-21 11:30:00,25.35,25.36,25.28,25.29,74000.0,18.7707,18.7781,18.7189,18.7263,74000.0
2011-11-21 11:40:00,25.29,25.39,25.28,25.38,71300.0,18.7263,18.8003,18.7189,18.7929,71300.0
2011-11-21 11:50:00,25.38,25.39,25.34,25.36,121200.0,18.7929,18.8003,18.7633,18.7781,121200.0
2011-11-21 12:00:00,25.36,25.38,25.29,25.29,43300.0,18.7781,18.7929,18.7263,18.7263,43300.0
2011-11-21 12:10:00,25.29,25.39,25.29,25.32,49300.0,18.7263,18.8003,18.7263,18.7485,49300.0
2011-11-21 12:20:00,25.32,25.34,25.26,25.3,60600.0,18.7485,18.7633,18.7041,18.7337,60600.0
2011-11-21 12:30:00,25.3,25.33,25.28,25.3,126200.0,18.7337,18.7559,18.7189,18.7337,126200.0
2011-11-21 12:40:00,25.31,25.33,25.29,25.31,42300.0,18.7411,18.7559,18.7263,18.7411,42300.0
2011-11-21 12:50:00,25.31,25.31,25.25,25.26,53300.0,18.7411,18.7411,18.6967,18.7041,53300.0
2011-11-21 13:00:00,25.27,25.35,25.26,25.33,59400.0,18.7115,18.7707,18.7041,18.7559,59400.0
2011-11-21 13:10:00,25.34,25.34,25.31,25.33,35000.0,18.7633,18.7633,18.7411,18.7559,35000.0
2011-11-21 13:20:00,25.34,25.35,25.3,25.3,33000.0,18.7633,18.7707,18.7337,18.7337,33000.0
2011-11-21 13:30:00,25.31,25.31,25.28,25.3,27900.0,18.7411,18.7411,18.7189,18.7337,27900.0
2011-11-21 13:40:00,25.29,25.34,25.28,25.33,76300.0,18.7263,18.7633,18.7189,18.7559,76300.0
2011-11-21 13:50:00,25.34,25.35,25.26,25.27,54000.0,18.7633,18.7707,18.7041,18.7115,54000.0
2011-11-21 14:00:00,25.27,25.29,25.25,25.28,80500.0,18.7115,18.7263,18.6967,18.7189,80500.0
2011-11-21 14:10:00,25.27,25.41,25.27,25.36,122300.0,18.7115,18.8151,18.7115,18.7781,122300.0
2011-11-21 14:20:00,25.36,25.37,25.33,25.35,56300.0,18.7781,18.7855,18.7559,18.7707,56300.0
2011-11-21 14:30:00,25.35,25.43,25.35,25.4,93100.0,18.7707,18.8299,18.7707,18.8077,93100.0
2011-11-21 14:40:00,25.41,25.5,25.4,25.47,166800.0,18.8151,18.8818,18.8077,18.8596,166800.0
2011-11-21 14:50:00,25.48,25.49,25.38,25.38,105400.0,18.867,18.8744,18.7929,18.7929,105400.0
2011-11-21 15:00:00,25.37,25.4,25.3,25.35,98500.0,18.7855,18.8077,18.7337,18.7707,98500.0
2011-11-21 15:10:00,25.35,25.43,25.33,25.42,107700.0,18.7707,18.8299,18.7559,18.8225,107700.0
2011-11-21 15:20:00,25.42,25.52,25.41,25.48,141000.0,18.8225,18.8966,18.8151,18.867,141000.0
2011-11-21 15:30:00,25.48,25.53,25.43,25.5,194000.0,18.867,18.904,18.8299,18.8818,194000.0
2011-11-21 15:40:00,25.5,25.54,25.46,25.5,239000.0,18.8818,18.9114,18.8522,18.8818,239000.0
2011-11-21 15:50:00,25.51,25.51,25.38,25.42,611900.0,18.8892,18.8892,18.7929,18.8225,611900.0
2011-11-22 09:30:00,25.29,25.41,25.26,25.37,61100.0,18.7263,18.8151,18.7041,18.7855,61100.0
2011-11-22 09:40:00,25.37,25.52,25.35,25.51,76900.0,18.7855,18.8966,18.7707,18.8892,76900.0
2011-11-22 09:50:00,25.52,25.52,25.38,25.4,46400.0,18.8966,18.8966,18.7929,18.8077,46400.0
2011-11-22 10:00:00,25.41,25.42,25.32,25.35,55200.0,18.8151,18.8225,18.7485,18.7707,55200.0
2011-11-22 10:10:00,25.35,25.37,25.32,25.35,46900.0,18.7707,18.7855,18.7485,18.7707,46900.0
2011-11-22 10:20:00,25.36,25.44,25.33,25.44,81200.0,18.7781,18.8373,18.7559,18.8373,81200.0
2011-11-22 10:30:00,25.44,25.44,25.35,25.36,53400.0,18.8373,18.8373,18.7707,18.7781,53400.0
2011-11-22 10:40:00,25.35,25.36,25.27,25.29,54000.0,18.7707,18.7781,18.7115,18.7263,54000.0
2011-11-22 10:50:00,25.29,25.3,25.21,25.25,88800.0,18.7263,18.7337,18.667,18.6967,88800.0
2011-11-22 11:00:00,25.25,25.28,25.21,25.27,54800.0,18.6967,18.7189,18.667,18.7115,54800.0
2011-11-22 11:10:00,25.28,25.28,25.22,25.26,38200.0,18.7189,18.7189,18.6744,18.7041,38200.0
2011-11-22 11:20:00,25.25,25.25,25.19,25.21,56400.0,18.6967,18.6967,18.6522,18.667,56400.0
2011-11-22 11:30:00,25.22,25.24,25.18,25.21,56000.0,18.6744,18.6893,18.6448,18.667,56000.0
2011-11-22 11:40:00,25.22,25.24,25.18,25.21,36600.0,18.6744,18.6893,18.6448,18.667,36600.0
2011-11-22 11:50:00,25.22,25.24,25.19,25.21,48100.0,18.6744,18.6893,18.6522,18.667,48100.0
2011-11-22 12:00:00,25.2,25.45,25.2,25.43,127300.0,18.6596,18.8448,18.6596,18.8299,127300.0
2011-11-22 12:10:00,25.43,25.45,25.39,25.42,61900.0,18.8299,18.8448,18.8003,18.8225,61900.0
2011-11-22 12:20:00,25.43,25.46,25.38,25.39,35800.0,18.8299,18.8522,18.7929,18.8003,35800.0
2011-11-22 12:30:00,25.39,25.44,25.38,25.43,47700.0,18.8003,18.8373,18.7929,18.8299,47700.0
2011-11-22 12:40:00,25.43,25.43,25.38,25.39,21900.0,18.8299,18.8299,18.7929,18.8003,21900.0
2011-11-22 12:50:00,25.4,25.49,25.4,25.49,51100.0,18.8077,18.8744,18.8077,18.8744,51100.0
2011-11-22 13:00:00,25.49,25.51,25.45,25.46,64200.0,18.8744,18.8892,18.8448,18.8522,64200.0
2011-11-22 13:10:00,25.47,25.53,25.44,25.53,45200.0,18.8596,18.904,18.8373,18.904,45200.0
2011-11-22 13:20:00,25.53,25.55,25.48,25.48,72000.0,18.904,18.9188,18.867,18.867,72000.0
2011-11-22 13:30:00,25.48,25.49,25.44,25.44,62900.0,18.867,18.8744,18.8373,18.8373,62900.0
2011-11-22 13:40:00,25.44,25.48,25.42,25.45,171100.0,18.8373,18.867,18.8225,18.8448,171100.0
2011-11-22 13:50:00,25.45,25.45,25.34,25.36,34200.0,18.8448,18.8448,18.7633,18.7781,34200.0
2011-11-22 14:00:00,25.36,25.4,25.35,25.37,33800.0,18.7781,18.8077,18.7707,18.7855,33800.0
2011-11-22 14:10:00,25.37,25.4,25.34,25.35,39300.0,18.7855,18.8077,18.7633,18.7707,39300.0
2011-11-22 14:20:00,25.36,25.36,25.28,25.31,67000.0,18.7781,18.7781,18.7189,18.7411,67000.0
2011-11-22 14:30:00,25.31,25.31,25.24,25.26,72300.0,18.7411,18.7411,18.6893,18.7041,72300.0
2011-11-22 14:40:00,25.27,25.31,25.26,25.27,44600.0,18.7115,18.7411,18.7041,18.7115,44600.0
2011-11-22 14:50:00,25.27,25.28,25.2,25.24,63100.0,18.7115,18.7189,18.6596,18.6893,63100.0
2011-11-22 15:00:00,25.24,25.25,25.2,25.22,92300.0,18.6893,18.6967,18.6596,18.6744,92300.0
2011-11-22 15:10:00,25.22,25.24,25.19,25.21,102000.0,18.6744,18.6893,18.6522,18.667,102000.0
2011-11-22 15:20:00,25.2,25.29,25.19,25.24,99400.0,18.6596,18.7263,18.6522,18.6893,99400.0
2011-11-22 15:30:00,25.24,25.28,25.21,25.23,136300.0,18.6893,18.7189,18.667,18.6818,136300.0
2011-11-22 15:40:00,25.21,25.29,25.21,25.27,219100.0,18.667,18.7263,18.667,18.7115,219100.0
2011-11-22 15:50:00,25.28,25.28,25.21,25.23,355000.0,18.7189,18.7189,18.667,18.6818,355000.0
2011-11-23 09:30:00,24.89,25.13,24.88,25.03,196800.0,18.4301,18.6078,18.4227,18.5338,196800.0
2011-11-23 09:40:00,25.03,25.03,24.92,24.95,100000.0,18.5338,18.5338,18.4523,18.4745,100000.0
2011-11-23 09:50:00,24.94,24.99,24.89,24.89,267000.0,18.4671,18.5041,18.4301,18.4301,267000.0
2011-11-23 10:00:00,24.89,24.96,24.88,24.96,70200.0,18.4301,18.4819,18.4227,18.4819,70200.0
2011-11-23 10:10:00,24.96,24.96,24.85,24.87,63700.0,18.4819,18.4819,18.4005,18.4153,63700.0
2011-11-23 10:20:00,24.87,24.9,24.87,24.87,99400.0,18.4153,18.4375,18.4153,18.4153,99400.0
2011-11-23 10:30:00,24.88,24.93,24.86,24.91,91500.0,18.4227,18.4597,18.4079,18.4449,91500.0
2011-11-23 10:40:00,24.91,24.92,24.83,24.86,68000.0,18.4449,18.4523,18.3857,18.4079,68000.0
2011-11-23 10:50:00,24.86,24.89,24.82,24.83,51100.0,18.4079,18.4301,18.3783,18.3857,51100.0
2011-11-23 11:00:00,24.83,24.9,24.81,24.82,110100.0,18.3857,18.4375,18.3709,18.3783,110100.0
2011-11-23 11:10:00,24.82,24.84,24.76,24.79,72500.0,18.3783,18.3931,18.3338,18.356,72500.0
2011-11-23 11:20:00,24.79,24.79,24.71,24.72,73100.0,18.356,18.356,18.2968,18.3042,73100.0
2011-11-23 11:30:00,24.71,24.74,24.66,24.73,87500.0,18.2968,18.319,18.2598,18.3116,87500.0
2011-11-23 11:40:00,24.72,24.77,24.7,24.74,75200.0,18.3042,18.3412,18.2894,18.319,75200.0
2011-11-23 11:50:00,24.74,24.76,24.72,24.73,40500.0,18.319,18.3338,18.3042,18.3116,40500.0
2011-11-23 12:00:00,24.72,24.78,24.72,24.77,47000.0,18.3042,18.3486,18.3042,18.3412,47000.0
2011-11-23 12:10:00,24.77,24.77,24.7,24.72,31100.0,18.3412,18.3412,18.2894,18.3042,31100.0
2011-11-23 12:20:00,24.72,24.75,24.69,24.69,41400.0,18.3042,18.3264,18.282,18.282,41400.0
2011-11-23 12:30:00,24.68,24.72,24.67,24.71,47800.0,18.2746,18.3042,18.2672,18.2968,47800.0
2011-11-23 12:40:00,24.71,24.74,24.68,24.73,30600.0,18.2968,18.319,18.2746,18.3116,30600.0
2011-11-23 12:50:00,24.73,24.81,24.73,24.78,54200.0,18.3116,18.3709,18.3116,18.3486,54200.0
2011-11-23 13:00:00,24.77,24.78,24.73,24.78,46200.0,18.3412,18.3486,18.3116,18.3486,46200.0
2011-11-23 13:10:00,24.78,24.79,24.72,24.75,48800.0,18.3486,18.356,18.3042,18.3264,48800.0
2011-11-23 13:20:00,24.76,24.77,24.7,24.73,62800.0,18.3338,18.3412,18.2894,18.3116,62800.0
2011-11-23 13:30:00,24.74,24.75,24.68,24.68,75400.0,18.319,18.3264,18.2746,18.2746,75400.0
2011-11-23 13:40:00,24.68,24.69,24.64,24.66,92700.0,18.2746,18.282,18.245,18.2598,92700.0
2011-11-23 13:50:00,24.66,24.68,24.6,24.62,115100.0,18.2598,18.2746,18.2154,18.2302,115100.0
2011-11-23 14:00:00,24.62,24.65,24.6,24.65,95900.0,18.2302,18.2524,18.2154,18.2524,95900.0
2011-11-23 14:10:00,24.65,24.65,24.57,24.61,142500.0,18.2524,18.2524,18.1931,18.2228,142500.0
2011-11-23 14:20:00,24.61,24.63,24.58,24.61,73600.0,18.2228,18.2376,18.2005,18.2228,73600.0
2011-11-23 14:30:00,24.62,24.64,24.61,24.63,80900.0,18.2302,18.245,18.2228,18.2376,80900.0
2011-11-23 14:40:00,24.63,24.65,24.58,24.59,82000.0,18.2376,18.2524,18.2005,18.208,82000.0
2011-11-23 14:50:00,24.59,24.61,24.56,24.59,94600.0,18.208,18.2228,18.1857,18.208,94600.0
2011-11-23 15:00:00,24.58,24.64,24.55,24.61,172600.0,18.2005,18.245,18.1783,18.2228,172600.0
2011-11-23 15:10:00,24.62,24.67,24.59,24.62,166100.0,18.2302,18.2672,18.208,18.2302,166100.0
2011-11-23 15:20:00,24.62,24.64,24.57,24.61,143700.0,18.2302,18.245,18.1931,18.2228,143700.0
2011-11-23 15:30:00,24.6,24.66,24.6,24.64,172900.0,18.2154,18.2598,18.2154,18.245,172900.0
2011-11-23 15:40:00,24.63,24.71,24.61,24.62,311800.0,18.2376,18.2968,18.2228,18.2302,311800.0
2011-11-23 15:50:00,24.62,24.68,24.5,24.51,824000.0,18.2302,18.2746,18.1413,18.1487,824000.0
2011-11-25 09:30:00,24.58,24.83,24.53,24.76,71000.0,18.2005,18.3857,18.1635,18.3338,71000.0
2011-11-25 09:40:00,24.75,24.83,24.72,24.78,58000.0,18.3264,18.3857,18.3042,18.3486,58000.0
2011-11-25 09:50:00,24.78,24.82,24.78,24.79,28500.0,18.3486,18.3783,18.3486,18.356,28500.0
2011-11-25 10:00:00,24.79,24.92,24.78,24.92,59300.0,18.356,18.4523,18.3486,18.4523,59300.0
2011-11-25 10:10:00,24.93,24.95,24.91,24.93,69200.0,18.4597,18.4745,18.4449,18.4597,69200.0
2011-11-25 10:20:00,24.93,25.01,24.91,24.92,85700.0,18.4597,18.5189,18.4449,18.4523,85700.0
2011-11-25 10:30:00,24.92,24.99,24.91,24.97,51900.0,18.4523,18.5041,18.4449,18.4893,51900.0
2011-11-25 10:40:00,24.95,25.0,24.94,25.0,52100.0,18.4745,18.5115,18.4671,18.5115,52100.0
2011-11-25 10:50:00,24.99,25.0,24.96,24.97,77300.0,18.5041,18.5115,18.4819,18.4893,77300.0
2011-11-25 11:00:00,24.96,25.03,24.94,25.02,52000.0,18.4819,18.5338,18.4671,18.5264,52000.0
2011-11-25 11:10:00,25.02,25.05,24.99,25.04,64300.0,18.5264,18.5486,18.5041,18.5412,64300.0
2011-11-25 11:20:00,25.05,25.11,25.04,25.1,116900.0,18.5486,18.593,18.5412,18.5856,116900.0
2011-11-25 11:30:00,25.1,25.13,25.05,25.09,114700.0,18.5856,18.6078,18.5486,18.5782,114700.0
2011-11-25 11:40:00,25.1,25.11,25.02,25.05,163400.0,18.5856,18.593,18.5264,18.5486,163400.0
2011-11-25 11:50:00,25.06,25.06,24.98,25.0,107200.0,18.556,18.556,18.4967,18.5115,107200.0
2011-11-25 12:00:00,25.01,25.02,24.92,24.93,101500.0,18.5189,18.5264,18.4523,18.4597,101500.0
2011-11-25 12:10:00,24.94,24.94,24.85,24.85,249200.0,18.4671,18.4671,18.4005,18.4005,249200.0
2011-11-25 12:20:00,24.85,24.86,24.77,24.78,158600.0,18.4005,18.4079,18.3412,18.3486,158600.0
2011-11-25 12:30:00,24.78,24.79,24.69,24.7,168700.0,18.3486,18.356,18.282,18.2894,168700.0
2011-11-25 12:40:00,24.71,24.71,24.63,24.7,171800.0,18.2968,18.2968,18.2376,18.2894,171800.0
2011-11-25 12:50:00,24.7,24.78,24.7,24.72,360700.0,18.2894,18.3486,18.2894,18.3042,360700.0
2011-11-28 09:30:00,25.08,25.25,25.07,25.18,102200.0,18.7249,18.8518,18.7175,18.7996,102200.0
2011-11-28 09:40:00,25.18,25.19,25.08,25.12,60500.0,18.7996,18.8071,18.7249,18.7548,60500.0
2011-11-28 09:50:00,25.13,25.2,25.09,25.18,68500.0,18.7623,18.8145,18.7324,18.7996,68500.0
2011-11-28 10:00:00,25.18,25.18,25.14,25.16,34200.0,18.7996,18.7996,18.7697,18.7847,34200.0
2011-11-28 10:10:00,25.17,25.18,25.12,25.16,64600.0,18.7921,18.7996,18.7548,18.7847,64600.0
2011-11-28 10:20:00,25.16,25.18,25.12,25.17,47100.0,18.7847,18.7996,18.7548,18.7921,47100.0
2011-11-28 10:30:00,25.18,25.22,25.16,25.16,87600.0,18.7996,18.8294,18.7847,18.7847,87600.0
2011-11-28 10:40:00,25.16,25.19,25.14,25.14,63900.0,18.7847,18.8071,18.7697,18.7697,63900.0
2011-11-28 10:50:00,25.14,25.14,25.06,25.09,72700.0,18.7697,18.7697,18.71,18.7324,72700.0
2011-11-28 11:00:00,25.08,25.1,25.01,25.04,94600.0,18.7249,18.7399,18.6727,18.6951,94600.0
2011-11-28 11:10:00,25.04,25.08,25.04,25.08,68600.0,18.6951,18.7249,18.6951,18.7249,68600.0
2011-11-28 11:20:00,25.07,25.09,25.03,25.09,58700.0,18.7175,18.7324,18.6876,18.7324,58700.0
2011-11-28 11:30:00,25.1,25.16,25.1,25.13,50800.0,18.7399,18.7847,18.7399,18.7623,50800.0
2011-11-28 11:40:00,25.13,25.15,25.1,25.12,40400.0,18.7623,18.7772,18.7399,18.7548,40400.0
2011-11-28 11:50:00,25.11,25.14,25.1,25.14,18800.0,18.7473,18.7697,18.7399,18.7697,18800.0
2011-11-28 12:00:00,25.13,25.16,25.13,25.14,30500.0,18.7623,18.7847,18.7623,18.7697,30500.0
2011-11-28 12:10:00,25.14,25.19,25.14,25.17,40000.0,18.7697,18.8071,18.7697,18.7921,40000.0
2011-11-28 12:20:00,25.17,25.19,25.15,25.16,33100.0,18.7921,18.8071,18.7772,18.7847,33100.0
2011-11-28 12:30:00,25.15,25.16,25.09,25.14,56400.0,18.7772,18.7847,18.7324,18.7697,56400.0
2011-11-28 12:40:00,25.12,25.14,25.11,25.14,22200.0,18.7548,18.7697,18.7473,18.7697,22200.0
2011-11-28 12:50:00,25.14,25.15,25.11,25.14,40800.0,18.7697,18.7772,18.7473,18.7697,40800.0
2011-11-28 13:00:00,25.14,25.18,25.13,25.17,28500.0,18.7697,18.7996,18.7623,18.7921,28500.0
2011-11-28 13:10:00,25.17,25.2,25.15,25.18,39400.0,18.7921,18.8145,18.7772,18.7996,39400.0
2011-11-28 13:20:00,25.19,25.25,25.19,25.23,55300.0,18.8071,18.8518,18.8071,18.8369,55300.0
2011-11-28 13:30:00,25.23,25.27,25.2,25.21,50400.0,18.8369,18.8668,18.8145,18.822,50400.0
2011-11-28 13:40:00,25.2,25.22,25.19,25.2,36800.0,18.8145,18.8294,18.8071,18.8145,36800.0
2011-11-28 13:50:00,25.2,25.2,25.12,25.13,79200.0,18.8145,18.8145,18.7548,18.7623,79200.0
2011-11-28 14:00:00,25.14,25.2,25.13,25.2,77600.0,18.7697,18.8145,18.7623,18.8145,77600.0
2011-11-28 14:10:00,25.2,25.27,25.2,25.27,52100.0,18.8145,18.8668,18.8145,18.8668,52100.0
2011-11-28 14:20:00,25.27,25.28,25.19,25.22,93400.0,18.8668,18.8742,18.8071,18.8294,93400.0
2011-11-28 14:30:00,25.21,25.22,25.18,25.2,61500.0,18.822,18.8294,18.7996,18.8145,61500.0
2011-11-28 14:40:00,25.19,25.22,25.18,25.19,64200.0,18.8071,18.8294,18.7996,18.8071,64200.0
2011-11-28 14:50:00,25.18,25.24,25.16,25.23,105000.0,18.7996,18.8444,18.7847,18.8369,105000.0
2011-11-28 15:00:00,25.23,25.25,25.11,25.13,95700.0,18.8369,18.8518,18.7473,18.7623,95700.0
2011-11-28 15:10:00,25.13,25.17,25.09,25.17,115300.0,18.7623,18.7921,18.7324,18.7921,115300.0
2011-11-28 15:20:00,25.17,25.19,25.09,25.12,201200.0,18.7921,18.8071,18.7324,18.7548,201200.0
2011-11-28 15:30:00,25.11,25.2,25.11,25.16,172600.0,18.7473,18.8145,18.7473,18.7847,172600.0
2011-11-28 15:40:00,25.16,25.17,25.09,25.12,281600.0,18.7847,18.7921,18.7324,18.7548,281600.0
2011-11-28 15:50:00,25.11,25.31,25.1,25.31,865100.0,18.7473,18.8966,18.7399,18.8966,865100.0
2011-11-29 09:30:00,25.32,25.38,25.22,25.27,144300.0,18.9041,18.9489,18.8294,18.8668,144300.0
2011-11-29 09:40:00,25.27,25.31,25.24,25.29,110800.0,18.8668,18.8966,18.8444,18.8817,110800.0
2011-11-29 09:50:00,25.29,25.36,25.27,25.33,114500.0,18.8817,18.934,18.8668,18.9116,114500.0
2011-11-29 10:00:00,25.33,25.44,25.33,25.42,212800.0,18.9116,18.9937,18.9116,18.9788,212800.0
2011-11-29 10:10:00,25.42,25.46,25.38,25.43,103800.0,18.9788,19.0086,18.9489,18.9862,103800.0
2011-11-29 10:20:00,25.43,25.52,25.42,25.45,308900.0,18.9862,19.0534,18.9788,19.0012,308900.0
2011-11-29 10:30:00,25.45,25.52,25.43,25.52,223800.0,19.0012,19.0534,18.9862,19.0534,223800.0
2011-11-29 10:40:00,25.52,25.52,25.45,25.48,292300.0,19.0534,19.0534,19.0012,19.0236,292300.0
2011-11-29 10:50:00,25.49,25.57,25.48,25.56,141600.0,19.031,19.0908,19.0236,19.0833,141600.0
2011-11-29 11:00:00,25.56,25.57,25.52,25.57,88600.0,19.0833,19.0908,19.0534,19.0908,88600.0
2011-11-29 11:10:00,25.57,25.69,25.57,25.68,71400.0,19.0908,19.1804,19.0908,19.1729,71400.0
2011-11-29 11:20:00,25.68,25.69,25.65,25.68,52800.0,19.1729,19.1804,19.1505,19.1729,52800.0
2011-11-29 11:30:00,25.68,25.74,25.68,25.72,48400.0,19.1729,19.2177,19.1729,19.2028,48400.0
2011-11-29 11:40:00,25.72,25.76,25.68,25.7,60700.0,19.2028,19.2326,19.1729,19.1878,60700.0
2011-11-29 11:50:00,25.71,25.73,25.68,25.72,71600.0,19.1953,19.2102,19.1729,19.2028,71600.0
2011-11-29 12:00:00,25.72,25.75,25.7,25.75,61200.0,19.2028,19.2252,19.1878,19.2252,61200.0
2011-11-29 12:10:00,25.74,25.75,25.69,25.7,76700.0,19.2177,19.2252,19.1804,19.1878,76700.0
2011-11-29 12:20:00,25.7,25.7,25.68,25.69,64200.0,19.1878,19.1878,19.1729,19.1804,64200.0
2011-11-29 12:30:00,25.68,25.7,25.65,25.66,56000.0,19.1729,19.1878,19.1505,19.158,56000.0
2011-11-29 12:40:00,25.67,25.69,25.64,25.69,29800.0,19.1654,19.1804,19.143,19.1804,29800.0
2011-11-29 12:50:00,25.69,25.7,25.65,25.69,83000.0,19.1804,19.1878,19.1505,19.1804,83000.0
2011-11-29 13:00:00,25.69,25.69,25.63,25.64,102200.0,19.1804,19.1804,19.1356,19.143,102200.0
2011-11-29 13:10:00,25.64,25.66,25.62,25.64,59600.0,19.143,19.158,19.1281,19.143,59600.0
2011-11-29 13:20:00,25.64,25.68,25.63,25.63,58100.0,19.143,19.1729,19.1356,19.1356,58100.0
2011-11-29 13:30:00,25.63,25.64,25.55,25.62,111000.0,19.1356,19.143,19.0758,19.1281,111000.0
2011-11-29 13:40:00,25.62,25.62,25.58,25.58,48200.0,19.1281,19.1281,19.0982,19.0982,48200.0
2011-11-29 13:50:00,25.58,25.6,25.51,25.54,87700.0,19.0982,19.1132,19.046,19.0684,87700.0
2011-11-29 14:00:00,25.54,25.55,25.49,25.5,80800.0,19.0684,19.0758,19.031,19.0385,80800.0
2011-11-29 14:10:00,25.5,25.53,25.45,25.5,120400.0,19.0385,19.0609,19.0012,19.0385,120400.0
2011-11-29 14:20:00,25.5,25.51,25.47,25.49,75600.0,19.0385,19.046,19.0161,19.031,75600.0
2011-11-29 14:30:00,25.49,25.51,25.47,25.5,96800.0,19.031,19.046,19.0161,19.0385,96800.0
2011-11-29 14:40:00,25.5,25.53,25.46,25.46,93800.0,19.0385,19.0609,19.0086,19.0086,93800.0
2011-11-29 14:50:00,25.46,25.5,25.43,25.46,123500.0,19.0086,19.0385,18.9862,19.0086,123500.0
2011-11-29 15:00:00,25.46,25.53,25.46,25.51,103700.0,19.0086,19.0609,19.0086,19.046,103700.0
2011-11-29 15:10:00,25.51,25.64,25.51,25.62,163100.0,19.046,19.143,19.046,19.1281,163100.0
2011-11-29 15:20:00,25.63,25.67,25.61,25.63,174900.0,19.1356,19.1654,19.1206,19.1356,174900.0
2011-11-29 15:30:00,25.63,25.68,25.58,25.63,190100.0,19.1356,19.1729,19.0982,19.1356,190100.0
2011-11-29 15:40:00,25.63,25.64,25.59,25.6,208600.0,19.1356,19.143,19.1057,19.1132,208600.0
2011-11-29 15:50:00,25.6,25.6,25.51,25.54,716400.0,19.1132,19.1132,19.046,19.0684,716400.0
2011-11-30 09:30:00,25.98,26.25,25.95,26.07,213100.0,19.3969,19.5985,19.3745,19.4641,213100.0
2011-11-30 09:40:00,26.08,26.25,26.07,26.16,158100.0,19.4715,19.5985,19.4641,19.5313,158100.0
2011-11-30 09:50:00,26.17,26.28,26.11,26.27,236700.0,19.5387,19.6209,19.4939,19.6134,236700.0
2011-11-30 10:00:00,26.28,26.32,26.18,26.18,160100.0,19.6209,19.6507,19.5462,19.5462,160100.0
2011-11-30 10:10:00,26.19,26.21,26.14,26.18,87000.0,19.5537,19.5686,19.5163,19.5462,87000.0
2011-11-30 10:20:00,26.18,26.24,26.18,26.22,132800.0,19.5462,19.591,19.5462,19.5761,132800.0
2011-11-30 10:30:00,26.22,26.31,26.21,26.3,133600.0,19.5761,19.6433,19.5686,19.6358,133600.0
2011-11-30 10:40:00,26.3,26.33,26.26,26.27,115600.0,19.6358,19.6582,19.6059,19.6134,115600.0
2011-11-30 10:50:00,26.28,26.33,26.25,26.3,75900.0,19.6209,19.6582,19.5985,19.6358,75900.0
2011-11-30 11:00:00,26.3,26.3,26.24,26.27,49900.0,19.6358,19.6358,19.591,19.6134,49900.0
2011-11-30 11:10:00,26.28,26.28,26.19,26.22,62900.0,19.6209,19.6209,19.5537,19.5761,62900.0
2011-11-30 11:20:00,26.23,26.23,26.19,26.22,61700.0,19.5835,19.5835,19.5537,19.5761,61700.0
2011-11-30 11:30:00,26.22,26.26,26.21,26.26,37500.0,19.5761,19.6059,19.5686,19.6059,37500.0
2011-11-30 11:40:00,26.26,26.28,26.22,26.25,61100.0,19.6059,19.6209,19.5761,19.5985,61100.0
2011-11-30 11:50:00,26.25,26.26,26.21,26.24,31300.0,19.5985,19.6059,19.5686,19.591,31300.0
2011-11-30 12:00:00,26.25,26.25,26.21,26.21,33100.0,19.5985,19.5985,19.5686,19.5686,33100.0
2011-11-30 12:10:00,26.22,26.23,26.19,26.22,43500.0,19.5761,19.5835,19.5537,19.5761,43500.0
2011-11-30 12:20:00,26.22,26.27,26.22,26.25,38700.0,19.5761,19.6134,19.5761,19.5985,38700.0
2011-11-30 12:30:00,26.25,26.32,26.25,26.29,45400.0,19.5985,19.6507,19.5985,19.6283,45400.0
2011-11-30 12:40:00,26.28,26.3,26.25,26.29,35200.0,19.6209,19.6358,19.5985,19.6283,35200.0
2011-11-30 12:50:00,26.29,26.36,26.29,26.36,130300.0,19.6283,19.6806,19.6283,19.6806,130300.0
2011-11-30 13:00:00,26.36,26.44,26.36,26.43,82600.0,19.6806,19.7403,19.6806,19.7328,82600.0
2011-11-30 13:10:00,26.44,26.44,26.34,26.36,57200.0,19.7403,19.7403,19.6657,19.6806,57200.0
2011-11-30 13:20:00,26.36,26.36,26.34,26.34,17500.0,19.6806,19.6806,19.6657,19.6657,17500.0
2011-11-30 13:30:00,26.34,26.37,26.34,26.34,49300.0,19.6657,19.688,19.6657,19.6657,49300.0
2011-11-30 13:40:00,26.34,26.38,26.33,26.35,53700.0,19.6657,19.6955,19.6582,19.6731,53700.0
2011-11-30 13:50:00,26.35,26.37,26.34,26.36,79900.0,19.6731,19.688,19.6657,19.6806,79900.0
2011-11-30 14:00:00,26.36,26.39,26.34,26.36,66800.0,19.6806,19.703,19.6657,19.6806,66800.0
2011-11-30 14:10:00,26.35,26.41,26.35,26.4,174700.0,19.6731,19.7179,19.6731,19.7104,174700.0
2011-11-30 14:20:00,26.4,26.49,26.38,26.43,244400.0,19.7104,19.7776,19.6955,19.7328,244400.0
2011-11-30 14:30:00,26.43,26.51,26.42,26.49,87900.0,19.7328,19.7926,19.7254,19.7776,87900.0
2011-11-30 14:40:00,26.49,26.51,26.48,26.48,68900.0,19.7776,19.7926,19.7702,19.7702,68900.0
2011-11-30 14:50:00,26.49,26.61,26.48,26.6,140600.0,19.7776,19.8672,19.7702,19.8598,140600.0
2011-11-30 15:00:00,26.6,26.6,26.53,26.56,126200.0,19.8598,19.8598,19.8075,19.8299,126200.0
2011-11-30 15:10:00,26.57,26.62,26.56,26.58,112400.0,19.8374,19.8747,19.8299,19.8448,112400.0
2011-11-30 15:20:00,26.58,26.6,26.5,26.6,153400.0,19.8448,19.8598,19.7851,19.8598,153400.0
2011-11-30 15:30:00,26.6,26.67,26.57,26.66,312300.0,19.8598,19.912,19.8374,19.9046,312300.0
2011-11-30 15:40:00,26.66,26.75,26.65,26.67,508100.0,19.9046,19.9718,19.8971,19.912,508100.0
2011-11-30 15:50:00,26.68,26.82,26.66,26.77,1150800.0,19.9195,20.024,19.9046,19.9867,1150800.0
2011-12-01 09:30:00,26.7,26.7,26.3,26.34,167200.0,19.9344,19.9344,19.6358,19.6657,167200.0
2011-12-01 09:40:00,26.35,26.55,26.33,26.54,85300.0,19.6731,19.8224,19.6582,19.815,85300.0
2011-12-01 09:50:00,26.53,26.58,26.51,26.57,44900.0,19.8075,19.8448,19.7926,19.8374,44900.0
2011-12-01 10:00:00,26.57,26.64,26.54,26.61,112600.0,19.8374,19.8896,19.815,19.8672,112600.0
2011-12-01 10:10:00,26.61,26.65,26.59,26.63,124900.0,19.8672,19.8971,19.8523,19.8822,124900.0
2011-12-01 10:20:00,26.63,26.64,26.58,26.61,57400.0,19.8822,19.8896,19.8448,19.8672,57400.0
2011-12-01 10:30:00,26.61,26.61,26.51,26.57,154200.0,19.8672,19.8672,19.7926,19.8374,154200.0
2011-12-01 10:40:00,26.57,26.57,26.49,26.5,58000.0,19.8374,19.8374,19.7776,19.7851,58000.0
2011-12-01 10:50:00,26.5,26.52,26.46,26.47,41900.0,19.7851,19.8,19.7552,19.7627,41900.0
2011-12-01 11:00:00,26.48,26.51,26.47,26.47,57400.0,19.7702,19.7926,19.7627,19.7627,57400.0
2011-12-01 11:10:00,26.47,26.47,26.37,26.38,61400.0,19.7627,19.7627,19.688,19.6955,61400.0
2011-12-01 11:20:00,26.38,26.44,26.34,26.34,75700.0,19.6955,19.7403,19.6657,19.6657,75700.0
2011-12-01 11:30:00,26.35,26.38,26.3,26.37,67300.0,19.6731,19.6955,19.6358,19.688,67300.0
2011-12-01 11:40:00,26.36,26.39,26.36,26.37,34700.0,19.6806,19.703,19.6806,19.688,34700.0
2011-12-01 11:50:00,26.37,26.44,26.37,26.42,35300.0,19.688,19.7403,19.688,19.7254,35300.0
2011-12-01 12:00:00,26.43,26.44,26.39,26.39,37200.0,19.7328,19.7403,19.703,19.703,37200.0
2011-12-01 12:10:00,26.4,26.41,26.37,26.41,36000.0,19.7104,19.7179,19.688,19.7179,36000.0
2011-12-01 12:20:00,26.41,26.42,26.39,26.4,20000.0,19.7179,19.7254,19.703,19.7104,20000.0
2011-12-01 12:30:00,26.41,26.42,26.37,26.37,30600.0,19.7179,19.7254,19.688,19.688,30600.0
2011-12-01 12:40:00,26.38,26.39,26.34,26.36,28300.0,19.6955,19.703,19.6657,19.6806,28300.0
2011-12-01 12:50:00,26.36,26.4,26.31,26.32,28500.0,19.6806,19.7104,19.6433,19.6507,28500.0
2011-12-01 13:00:00,26.32,26.36,26.32,26.34,19800.0,19.6507,19.6806,19.6507,19.6657,19800.0
2011-12-01 13:10:00,26.33,26.41,26.33,26.41,44400.0,19.6582,19.7179,19.6582,19.7179,44400.0
2011-12-01 13:20:00,26.42,26.48,26.42,26.46,34900.0,19.7254,19.7702,19.7254,19.7552,34900.0
2011-12-01 13:30:00,26.46,26.51,26.46,26.48,42400.0,19.7552,19.7926,19.7552,19.7702,42400.0
2011-12-01 13:40:00,26.49,26.56,26.49,26.55,67500.0,19.7776,19.8299,19.7776,19.8224,67500.0
2011-12-01 13:50:00,26.55,26.62,26.55,26.62,29700.0,19.8224,19.8747,19.8224,19.8747,29700.0
2011-12-01 14:00:00,26.62,26.62,26.54,26.57,87000.0,19.8747,19.8747,19.815,19.8374,87000.0
2011-12-01 14:10:00,26.56,26.57,26.53,26.53,52000.0,19.8299,19.8374,19.8075,19.8075,52000.0
2011-12-01 14:20:00,26.52,26.55,26.52,26.53,40800.0,19.8,19.8224,19.8,19.8075,40800.0
2011-12-01 14:30:00,26.53,26.55,26.5,26.53,31800.0,19.8075,19.8224,19.7851,19.8075,31800.0
2011-12-01 14:40:00,26.53,26.59,26.52,26.58,30200.0,19.8075,19.8523,19.8,19.8448,30200.0
2011-12-01 14:50:00,26.59,26.59,26.55,26.55,41700.0,19.8523,19.8523,19.8224,19.8224,41700.0
2011-12-01 15:00:00,26.55,26.57,26.5,26.52,48900.0,19.8224,19.8374,19.7851,19.8,48900.0
2011-12-01 15:10:00,26.51,26.55,26.51,26.54,71200.0,19.7926,19.8224,19.7926,19.815,71200.0
2011-12-01 15:20:00,26.55,26.64,26.54,26.61,103000.0,19.8224,19.8896,19.815,19.8672,103000.0
2011-12-01 15:30:00,26.61,26.62,26.57,26.59,148900.0,19.8672,19.8747,19.8374,19.8523,148900.0
2011-12-01 15:40:00,26.59,26.61,26.51,26.57,381400.0,19.8523,19.8672,19.7926,19.8374,381400.0
2011-12-01 15:50:00,26.57,26.61,26.52,26.57,521400.0,19.8374,19.8672,19.8,19.8374,521400.0
2011-12-02 09:30:00,27.0,27.2,26.94,27.01,186100.0,20.1584,20.3077,20.1136,20.1659,186100.0
2011-12-02 09:40:00,27.01,27.09,26.92,27.04,164100.0,20.1659,20.2256,20.0987,20.1883,164100.0
2011-12-02 09:50:00,27.04,27.09,27.03,27.06,86100.0,20.1883,20.2256,20.1808,20.2032,86100.0
2011-12-02 10:00:00,27.06,27.12,26.97,26.98,291500.0,20.2032,20.248,20.136,20.1435,291500.0
2011-12-02 10:10:00,26.97,27.1,26.96,27.1,364000.0,20.136,20.2331,20.1285,20.2331,364000.0
2011-12-02 10:20:00,27.1,27.18,27.1,27.17,324800.0,20.2331,20.2928,20.2331,20.2853,324800.0
2011-12-02 10:30:00,27.18,27.25,27.17,27.18,165300.0,20.2928,20.3451,20.2853,20.2928,165300.0
2011-12-02 10:40:00,27.19,27.21,27.11,27.18,103100.0,20.3003,20.3152,20.2405,20.2928,103100.0
2011-12-02 10:50:00,27.18,27.24,27.17,27.19,49300.0,20.2928,20.3376,20.2853,20.3003,49300.0
2011-12-02 11:00:00,27.18,27.19,27.02,27.02,103600.0,20.2928,20.3003,20.1733,20.1733,103600.0
2011-12-02 11:10:00,27.02,27.03,26.92,26.98,178700.0,20.1733,20.1808,20.0987,20.1435,178700.0
2011-12-02 11:20:00,26.98,27.01,26.93,27.01,37100.0,20.1435,20.1659,20.1061,20.1659,37100.0
2011-12-02 11:30:00,27.02,27.05,26.95,26.95,54300.0,20.1733,20.1957,20.1211,20.1211,54300.0
2011-12-02 11:40:00,26.95,26.98,26.86,26.86,77800.0,20.1211,20.1435,20.0539,20.0539,77800.0
2011-12-02 11:50:00,26.85,26.96,26.84,26.93,72900.0,20.0464,20.1285,20.039,20.1061,72900.0
2011-12-02 12:00:00,26.93,26.94,26.86,26.9,47400.0,20.1061,20.1136,20.0539,20.0838,47400.0
2011-12-02 12:10:00,26.9,26.93,26.87,26.93,75400.0,20.0838,20.1061,20.0614,20.1061,75400.0
2011-12-02 12:20:00,26.93,26.98,26.9,26.92,149400.0,20.1061,20.1435,20.0838,20.0987,149400.0
2011-12-02 12:30:00,26.91,26.92,26.87,26.88,117100.0,20.0912,20.0987,20.0614,20.0688,117100.0
2011-12-02 12:40:00,26.88,26.9,26.82,26.86,161600.0,20.0688,20.0838,20.024,20.0539,161600.0
2011-12-02 12:50:00,26.86,26.88,26.83,26.86,56300.0,20.0539,20.0688,20.0315,20.0539,56300.0
2011-12-02 13:00:00,26.85,26.88,26.82,26.83,70400.0,20.0464,20.0688,20.024,20.0315,70400.0
2011-12-02 13:10:00,26.84,26.86,26.81,26.85,32900.0,20.039,20.0539,20.0166,20.0464,32900.0
2011-12-02 13:20:00,26.85,26.93,26.85,26.9,52800.0,20.0464,20.1061,20.0464,20.0838,52800.0
2011-12-02 13:30:00,26.91,26.91,26.87,26.88,41200.0,20.0912,20.0912,20.0614,20.0688,41200.0
2011-12-02 13:40:00,26.88,26.98,26.87,26.94,50100.0,20.0688,20.1435,20.0614,20.1136,50100.0
2011-12-02 13:50:00,26.93,26.96,26.88,26.91,61200.0,20.1061,20.1285,20.0688,20.0912,61200.0
2011-12-02 14:00:00,26.92,26.92,26.77,26.8,153100.0,20.0987,20.0987,19.9867,20.0091,153100.0
2011-12-02 14:10:00,26.81,26.85,26.79,26.85,51600.0,20.0166,20.0464,20.0016,20.0464,51600.0
2011-12-02 14:20:00,26.85,26.92,26.84,26.92,45900.0,20.0464,20.0987,20.039,20.0987,45900.0
2011-12-02 14:30:00,26.91,26.91,26.84,26.85,78400.0,20.0912,20.0912,20.039,20.0464,78400.0
2011-12-02 14:40:00,26.84,26.85,26.79,26.8,86800.0,20.039,20.0464,20.0016,20.0091,86800.0
2011-12-02 14:50:00,26.8,26.8,26.74,26.74,89900.0,20.0091,20.0091,19.9643,19.9643,89900.0
2011-12-02 15:00:00,26.75,26.82,26.74,26.78,110600.0,19.9718,20.024,19.9643,19.9942,110600.0
2011-12-02 15:10:00,26.77,26.86,26.76,26.78,126200.0,19.9867,20.0539,19.9792,19.9942,126200.0
2011-12-02 15:20:00,26.78,26.78,26.72,26.74,119100.0,19.9942,19.9942,19.9494,19.9643,119100.0
2011-12-02 15:30:00,26.74,26.83,26.72,26.8,169300.0,19.9643,20.0315,19.9494,20.0091,169300.0
2011-12-02 15:40:00,26.8,26.81,26.62,26.63,275400.0,20.0091,20.0166,19.8747,19.8822,275400.0
2011-12-02 15:50:00,26.63,26.72,26.63,26.67,353700.0,19.8822,19.9494,19.8822,19.912,353700.0
2011-12-05 09:30:00,27.07,27.24,26.94,27.21,246300.0,20.2107,20.3376,20.1136,20.3152,246300.0
2011-12-05 09:40:00,27.21,27.25,27.17,27.18,56900.0,20.3152,20.3451,20.2853,20.2928,56900.0
2011-12-05 09:50:00,27.18,27.22,27.15,27.19,81100.0,20.2928,20.3227,20.2704,20.3003,81100.0
2011-12-05 10:00:00,27.19,27.2,27.06,27.11,112000.0,20.3003,20.3077,20.2032,20.2405,112000.0
2011-12-05 10:10:00,27.12,27.19,27.1,27.18,105100.0,20.248,20.3003,20.2331,20.2928,105100.0
2011-12-05 10:20:00,27.18,27.22,27.14,27.2,62500.0,20.2928,20.3227,20.2629,20.3077,62500.0
2011-12-05 10:30:00,27.19,27.26,27.19,27.25,85900.0,20.3003,20.3525,20.3003,20.3451,85900.0
2011-12-05 10:40:00,27.24,27.3,27.24,27.26,144900.0,20.3376,20.3824,20.3376,20.3525,144900.0
2011-12-05 10:50:00,27.25,27.29,27.23,27.24,59300.0,20.3451,20.3749,20.3301,20.3376,59300.0
2011-12-05 11:00:00,27.24,27.25,27.21,27.22,57400.0,20.3376,20.3451,20.3152,20.3227,57400.0
2011-12-05 11:10:00,27.21,27.27,27.2,27.27,58000.0,20.3152,20.36,20.3077,20.36,58000.0
2011-12-05 11:20:00,27.27,27.27,27.17,27.24,239100.0,20.36,20.36,20.2853,20.3376,239100.0
2011-12-05 11:30:00,27.23,27.24,27.14,27.17,155300.0,20.3301,20.3376,20.2629,20.2853,155300.0
2011-12-05 11:40:00,27.17,27.21,27.16,27.2,44900.0,20.2853,20.3152,20.2779,20.3077,44900.0
2011-12-05 11:50:00,27.2,27.2,27.16,27.18,43200.0,20.3077,20.3077,20.2779,20.2928,43200.0
2011-12-05 12:00:00,27.18,27.25,27.16,27.23,60700.0,20.2928,20.3451,20.2779,20.3301,60700.0
2011-12-05 12:10:00,27.22,27.27,27.22,27.25,59800.0,20.3227,20.36,20.3227,20.3451,59800.0
2011-12-05 12:20:00,27.26,27.27,27.24,27.25,37000.0,20.3525,20.36,20.3376,20.3451,37000.0
2011-12-05 12:30:00,27.25,27.28,27.21,27.26,75500.0,20.3451,20.3675,20.3152,20.3525,75500.0
2011-12-05 12:40:00,27.26,27.33,27.25,27.33,49700.0,20.3525,20.4048,20.3451,20.4048,49700.0
2011-12-05 12:50:00,27.33,27.39,27.3,27.36,137500.0,20.4048,20.4496,20.3824,20.4272,137500.0
2011-12-05 13:00:00,27.35,27.35,27.28,27.29,46500.0,20.4197,20.4197,20.3675,20.3749,46500.0
2011-12-05 13:10:00,27.3,27.3,27.25,27.26,34500.0,20.3824,20.3824,20.3451,20.3525,34500.0
2011-12-05 13:20:00,27.26,27.26,27.21,27.25,42300.0,20.3525,20.3525,20.3152,20.3451,42300.0
2011-12-05 13:30:00,27.26,27.27,27.24,27.26,36500.0,20.3525,20.36,20.3376,20.3525,36500.0
2011-12-05 13:40:00,27.26,27.26,27.04,27.04,143400.0,20.3525,20.3525,20.1883,20.1883,143400.0
2011-12-05 13:50:00,27.03,27.13,27.03,27.1,88800.0,20.1808,20.2555,20.1808,20.2331,88800.0
2011-12-05 14:00:00,27.09,27.09,26.89,26.92,111100.0,20.2256,20.2256,20.0763,20.0987,111100.0
2011-12-05 14:10:00,26.93,27.01,26.91,27.01,79700.0,20.1061,20.1659,20.0912,20.1659,79700.0
2011-12-05 14:20:00,27.0,27.01,26.94,27.0,78600.0,20.1584,20.1659,20.1136,20.1584,78600.0
2011-12-05 14:30:00,27.0,27.0,26.94,26.96,127200.0,20.1584,20.1584,20.1136,20.1285,127200.0
2011-12-05 14:40:00,26.96,26.99,26.92,26.99,50100.0,20.1285,20.1509,20.0987,20.1509,50100.0
2011-12-05 14:50:00,27.0,27.03,26.97,27.01,93200.0,20.1584,20.1808,20.136,20.1659,93200.0
2011-12-05 15:00:00,27.0,27.05,26.87,26.93,132000.0,20.1584,20.1957,20.0614,20.1061,132000.0
2011-12-05 15:10:00,26.93,26.95,26.82,26.85,98200.0,20.1061,20.1211,20.024,20.0464,98200.0
2011-12-05 15:20:00,26.85,26.92,26.85,26.88,131300.0,20.0464,20.0987,20.0464,20.0688,131300.0
2011-12-05 15:30:00,26.87,26.92,26.83,26.84,180300.0,20.0614,20.0987,20.0315,20.039,180300.0
2011-12-05 15:40:00,26.84,26.92,26.8,26.89,240400.0,20.039,20.0987,20.0091,20.0763,240400.0
2011-12-05 15:50:00,26.89,27.01,26.89,27.0,514100.0,20.0763,20.1659,20.0763,20.1584,514100.0
2011-12-06 09:30:00,26.96,27.07,26.88,27.05,70800.0,20.1285,20.2107,20.0688,20.1957,70800.0
2011-12-06 09:40:00,27.05,27.05,26.89,26.91,75300.0,20.1957,20.1957,20.0763,20.0912,75300.0
2011-12-06 09:50:00,26.9,27.06,26.87,27.04,34800.0,20.0838,20.2032,20.0614,20.1883,34800.0
2011-12-06 10:00:00,27.04,27.1,27.03,27.03,51200.0,20.1883,20.2331,20.1808,20.1808,51200.0
2011-12-06 10:10:00,27.03,27.14,27.02,27.08,59800.0,20.1808,20.2629,20.1733,20.2181,59800.0
2011-12-06 10:20:00,27.08,27.15,27.06,27.14,136700.0,20.2181,20.2704,20.2032,20.2629,136700.0
2011-12-06 10:30:00,27.15,27.2,27.11,27.15,112800.0,20.2704,20.3077,20.2405,20.2704,112800.0
2011-12-06 10:40:00,27.16,27.18,27.12,27.15,84700.0,20.2779,20.2928,20.248,20.2704,84700.0
2011-12-06 10:50:00,27.15,27.16,27.11,27.15,119500.0,20.2704,20.2779,20.2405,20.2704,119500.0
2011-12-06 11:00:00,27.16,27.21,27.14,27.17,63100.0,20.2779,20.3152,20.2629,20.2853,63100.0
2011-12-06 11:10:00,27.17,27.21,27.15,27.18,52600.0,20.2853,20.3152,20.2704,20.2928,52600.0
2011-12-06 11:20:00,27.18,27.24,27.18,27.18,64600.0,20.2928,20.3376,20.2928,20.2928,64600.0
2011-12-06 11:30:00,27.18,27.21,27.13,27.14,78800.0,20.2928,20.3152,20.2555,20.2629,78800.0
2011-12-06 11:40:00,27.14,27.14,27.06,27.08,67100.0,20.2629,20.2629,20.2032,20.2181,67100.0
2011-12-06 11:50:00,27.08,27.18,27.06,27.12,119900.0,20.2181,20.2928,20.2032,20.248,119900.0
2011-12-06 12:00:00,27.12,27.14,27.09,27.13,52600.0,20.248,20.2629,20.2256,20.2555,52600.0
2011-12-06 12:10:00,27.14,27.17,27.12,27.12,52400.0,20.2629,20.2853,20.248,20.248,52400.0
2011-12-06 12:20:00,27.12,27.15,27.09,27.15,71600.0,20.248,20.2704,20.2256,20.2704,71600.0
2011-12-06 12:30:00,27.15,27.15,27.1,27.12,56300.0,20.2704,20.2704,20.2331,20.248,56300.0
2011-12-06 12:40:00,27.12,27.13,27.09,27.1,38600.0,20.248,20.2555,20.2256,20.2331,38600.0
2011-12-06 12:50:00,27.1,27.12,27.08,27.1,22100.0,20.2331,20.248,20.2181,20.2331,22100.0
2011-12-06 13:00:00,27.1,27.1,27.06,27.07,42400.0,20.2331,20.2331,20.2032,20.2107,42400.0
2011-12-06 13:10:00,27.07,27.1,27.04,27.08,82900.0,20.2107,20.2331,20.1883,20.2181,82900.0
2011-12-06 13:20:00,27.08,27.11,27.05,27.09,119700.0,20.2181,20.2405,20.1957,20.2256,119700.0
2011-12-06 13:30:00,27.09,27.14,27.09,27.14,48700.0,20.2256,20.2629,20.2256,20.2629,48700.0
2011-12-06 13:40:00,27.14,27.14,27.1,27.12,44700.0,20.2629,20.2629,20.2331,20.248,44700.0
2011-12-06 13:50:00,27.11,27.15,27.11,27.13,61300.0,20.2405,20.2704,20.2405,20.2555,61300.0
2011-12-06 14:00:00,27.13,27.14,27.09,27.11,32500.0,20.2555,20.2629,20.2256,20.2405,32500.0
2011-12-06 14:10:00,27.1,27.16,27.1,27.14,49800.0,20.2331,20.2779,20.2331,20.2629,49800.0
2011-12-06 14:20:00,27.13,27.16,27.1,27.15,39400.0,20.2555,20.2779,20.2331,20.2704,39400.0
2011-12-06 14:30:00,27.15,27.24,27.15,27.22,57100.0,20.2704,20.3376,20.2704,20.3227,57100.0
2011-12-06 14:40:00,27.22,27.26,27.21,27.26,62600.0,20.3227,20.3525,20.3152,20.3525,62600.0
2011-12-06 14:50:00,27.26,27.29,27.24,27.27,40300.0,20.3525,20.3749,20.3376,20.36,40300.0
2011-12-06 15:00:00,27.28,27.29,27.26,27.27,46500.0,20.3675,20.3749,20.3525,20.36,46500.0
2011-12-06 15:10:00,27.27,27.33,27.26,27.28,79700.0,20.36,20.4048,20.3525,20.3675,79700.0
2011-12-06 15:20:00,27.28,27.3,27.21,27.21,67400.0,20.3675,20.3824,20.3152,20.3152,67400.0
2011-12-06 15:30:00,27.2,27.26,27.2,27.23,87200.0,20.3077,20.3525,20.3077,20.3301,87200.0
2011-12-06 15:40:00,27.23,27.26,27.14,27.16,130900.0,20.3301,20.3525,20.2629,20.2779,130900.0
2011-12-06 15:50:00,27.16,27.18,27.12,27.12,286000.0,20.2779,20.2928,20.248,20.248,286000.0
2011-12-07 09:30:00,26.77,26.83,26.66,26.75,163900.0,19.9867,20.0315,19.9046,19.9718,163900.0
2011-12-07 09:40:00,26.75,26.86,26.72,26.86,68600.0,19.9718,20.0539,19.9494,20.0539,68600.0
2011-12-07 09:50:00,26.87,26.93,26.85,26.89,87500.0,20.0614,20.1061,20.0464,20.0763,87500.0
2011-12-07 10:00:00,26.9,26.9,26.83,26.83,130300.0,20.0838,20.0838,20.0315,20.0315,130300.0
2011-12-07 10:10:00,26.84,26.89,26.83,26.89,132500.0,20.039,20.0763,20.0315,20.0763,132500.0
2011-12-07 10:20:00,26.9,26.91,26.77,26.79,180800.0,20.0838,20.0912,19.9867,20.0016,180800.0
2011-12-07 10:30:00,26.79,26.83,26.74,26.78,170500.0,20.0016,20.0315,19.9643,19.9942,170500.0
2011-12-07 10:40:00,26.77,26.85,26.76,26.84,104000.0,19.9867,20.0464,19.9792,20.039,104000.0
2011-12-07 10:50:00,26.84,26.84,26.75,26.81,73300.0,20.039,20.039,19.9718,20.0166,73300.0
2011-12-07 11:00:00,26.81,26.84,26.78,26.78,87300.0,20.0166,20.039,19.9942,19.9942,87300.0
2011-12-07 11:10:00,26.78,26.78,26.74,26.76,76400.0,19.9942,19.9942,19.9643,19.9792,76400.0
2011-12-07 11:20:00,26.77,26.86,26.75,26.83,156700.0,19.9867,20.0539,19.9718,20.0315,156700.0
2011-12-07 11:30:00,26.84,26.93,26.83,26.88,314900.0,20.039,20.1061,20.0315,20.0688,314900.0
2011-12-07 11:40:00,26.88,26.91,26.85,26.86,130300.0,20.0688,20.0912,20.0464,20.0539,130300.0
2011-12-07 11:50:00,26.87,26.91,26.87,26.89,50900.0,20.0614,20.0912,20.0614,20.0763,50900.0
2011-12-07 12:00:00,26.89,26.92,26.87,26.88,78500.0,20.0763,20.0987,20.0614,20.0688,78500.0
2011-12-07 12:10:00,26.88,26.89,26.82,26.83,81100.0,20.0688,20.0763,20.024,20.0315,81100.0
2011-12-07 12:20:00,26.84,26.98,26.83,26.98,47200.0,20.039,20.1435,20.0315,20.1435,47200.0
2011-12-07 12:30:00,26.97,27.03,26.96,27.03,71300.0,20.136,20.1808,20.1285,20.1808,71300.0
2011-12-07 12:40:00,27.02,27.1,27.02,27.08,47300.0,20.1733,20.2331,20.1733,20.2181,47300.0
2011-12-07 12:50:00,27.09,27.11,27.08,27.08,30500.0,20.2256,20.2405,20.2181,20.2181,30500.0
2011-12-07 13:00:00,27.08,27.1,27.05,27.09,74900.0,20.2181,20.2331,20.1957,20.2256,74900.0
2011-12-07 13:10:00,27.1,27.11,27.04,27.07,78700.0,20.2331,20.2405,20.1883,20.2107,78700.0
2011-12-07 13:20:00,27.08,27.11,27.04,27.09,46200.0,20.2181,20.2405,20.1883,20.2256,46200.0
2011-12-07 13:30:00,27.09,27.11,27.05,27.09,56700.0,20.2256,20.2405,20.1957,20.2256,56700.0
2011-12-07 13:40:00,27.09,27.09,27.02,27.03,43800.0,20.2256,20.2256,20.1733,20.1808,43800.0
2011-12-07 13:50:00,27.03,27.08,27.01,27.07,29500.0,20.1808,20.2181,20.1659,20.2107,29500.0
2011-12-07 14:00:00,27.06,27.1,27.03,27.04,80500.0,20.2032,20.2331,20.1808,20.1883,80500.0
2011-12-07 14:10:00,27.04,27.08,27.02,27.05,56200.0,20.1883,20.2181,20.1733,20.1957,56200.0
2011-12-07 14:20:00,27.05,27.16,27.05,27.15,53400.0,20.1957,20.2779,20.1957,20.2704,53400.0
2011-12-07 14:30:00,27.14,27.17,27.11,27.15,49500.0,20.2629,20.2853,20.2405,20.2704,49500.0
2011-12-07 14:40:00,27.15,27.16,27.06,27.07,105100.0,20.2704,20.2779,20.2032,20.2107,105100.0
2011-12-07 14:50:00,27.06,27.13,27.06,27.12,117000.0,20.2032,20.2555,20.2032,20.248,117000.0
2011-12-07 15:00:00,27.11,27.16,27.09,27.11,89100.0,20.2405,20.2779,20.2256,20.2405,89100.0
2011-12-07 15:10:00,27.1,27.19,27.07,27.18,165300.0,20.2331,20.3003,20.2107,20.2928,165300.0
2011-12-07 15:20:00,27.18,27.24,27.17,27.17,115300.0,20.2928,20.3376,20.2853,20.2853,115300.0
2011-12-07 15:30:00,27.17,27.28,27.15,27.28,194100.0,20.2853,20.3675,20.2704,20.3675,194100.0
2011-12-07 15:40:00,27.29,27.39,27.27,27.31,322600.0,20.3749,20.4496,20.36,20.3899,322600.0
2011-12-07 15:50:00,27.31,27.35,27.24,27.26,638800.0,20.3899,20.4197,20.3376,20.3525,638800.0
2011-12-08 09:30:00,26.96,27.06,26.83,26.86,153300.0,20.1285,20.2032,20.0315,20.0539,153300.0
2011-12-08 09:40:00,26.87,26.9,26.84,26.88,72400.0,20.0614,20.0838,20.039,20.0688,72400.0
2011-12-08 09:50:00,26.87,26.92,26.85,26.85,62400.0,20.0614,20.0987,20.0464,20.0464,62400.0
2011-12-08 10:00:00,26.85,26.89,26.75,26.76,76400.0,20.0464,20.0763,19.9718,19.9792,76400.0
2011-12-08 10:10:00,26.76,26.8,26.74,26.74,56400.0,19.9792,20.0091,19.9643,19.9643,56400.0
2011-12-08 10:20:00,26.74,26.75,26.7,26.72,54700.0,19.9643,19.9718,19.9344,19.9494,54700.0
2011-12-08 10:30:00,26.72,26.78,26.69,26.72,110600.0,19.9494,19.9942,19.927,19.9494,110600.0
2011-12-08 10:40:00,26.72,26.78,26.71,26.76,83600.0,19.9494,19.9942,19.9419,19.9792,83600.0
2011-12-08 10:50:00,26.76,26.8,26.7,26.7,131500.0,19.9792,20.0091,19.9344,19.9344,131500.0
2011-12-08 11:00:00,26.7,26.71,26.64,26.66,85900.0,19.9344,19.9419,19.8896,19.9046,85900.0
2011-12-08 11:10:00,26.66,26.67,26.63,26.63,98500.0,19.9046,19.912,19.8822,19.8822,98500.0
2011-12-08 11:20:00,26.63,26.67,26.62,26.62,73000.0,19.8822,19.912,19.8747,19.8747,73000.0
2011-12-08 11:30:00,26.62,26.66,26.56,26.57,67700.0,19.8747,19.9046,19.8299,19.8374,67700.0
2011-12-08 11:40:00,26.56,26.64,26.56,26.64,66200.0,19.8299,19.8896,19.8299,19.8896,66200.0
2011-12-08 11:50:00,26.63,26.66,26.6,26.62,48900.0,19.8822,19.9046,19.8598,19.8747,48900.0
2011-12-08 12:00:00,26.62,26.68,26.6,26.67,63600.0,19.8747,19.9195,19.8598,19.912,63600.0
2011-12-08 12:10:00,26.67,26.71,26.66,26.68,61100.0,19.912,19.9419,19.9046,19.9195,61100.0
2011-12-08 12:20:00,26.68,26.7,26.66,26.67,70900.0,19.9195,19.9344,19.9046,19.912,70900.0
2011-12-08 12:30:00,26.67,26.71,26.65,26.66,49300.0,19.912,19.9419,19.8971,19.9046,49300.0
2011-12-08 12:40:00,26.66,26.71,26.65,26.69,43100.0,19.9046,19.9419,19.8971,19.927,43100.0
2011-12-08 12:50:00,26.7,26.72,26.68,26.7,44700.0,19.9344,19.9494,19.9195,19.9344,44700.0
2011-12-08 13:00:00,26.69,26.69,26.61,26.62,92000.0,19.927,19.927,19.8672,19.8747,92000.0
2011-12-08 13:10:00,26.61,26.65,26.59,26.64,88000.0,19.8672,19.8971,19.8523,19.8896,88000.0
2011-12-08 13:20:00,26.64,26.7,26.62,26.67,38700.0,19.8896,19.9344,19.8747,19.912,38700.0
2011-12-08 13:30:00,26.67,26.67,26.64,26.64,47700.0,19.912,19.912,19.8896,19.8896,47700.0
2011-12-08 13:40:00,26.65,26.69,26.64,26.65,38200.0,19.8971,19.927,19.8896,19.8971,38200.0
2011-12-08 13:50:00,26.66,26.67,26.62,26.66,32300.0,19.9046,19.912,19.8747,19.9046,32300.0
2011-12-08 14:00:00,26.65,26.68,26.6,26.68,70300.0,19.8971,19.9195,19.8598,19.9195,70300.0
2011-12-08 14:10:00,26.68,26.74,26.65,26.72,50900.0,19.9195,19.9643,19.8971,19.9494,50900.0
2011-12-08 14:20:00,26.72,26.73,26.68,26.69,47100.0,19.9494,19.9568,19.9195,19.927,47100.0
2011-12-08 14:30:00,26.69,26.72,26.66,26.67,83900.0,19.927,19.9494,19.9046,19.912,83900.0
2011-12-08 14:40:00,26.67,26.73,26.66,26.72,110500.0,19.912,19.9568,19.9046,19.9494,110500.0
2011-12-08 14:50:00,26.72,26.74,26.64,26.68,102400.0,19.9494,19.9643,19.8896,19.9195,102400.0
2011-12-08 15:00:00,26.67,26.7,26.62,26.64,81700.0,19.912,19.9344,19.8747,19.8896,81700.0
2011-12-08 15:10:00,26.64,26.77,26.64,26.77,74300.0,19.8896,19.9867,19.8896,19.9867,74300.0
2011-12-08 15:20:00,26.77,26.79,26.71,26.75,95500.0,19.9867,20.0016,19.9419,19.9718,95500.0
2011-12-08 15:30:00,26.75,26.86,26.7,26.7,225200.0,19.9718,20.0539,19.9344,19.9344,225200.0
2011-12-08 15:40:00,26.7,26.72,26.59,26.64,384000.0,19.9344,19.9494,19.8523,19.8896,384000.0
2011-12-08 15:50:00,26.65,26.65,26.52,26.59,689400.0,19.8971,19.8971,19.8,19.8523,689400.0
2011-12-09 09:30:00,26.68,26.9,26.56,26.88,137600.0,19.9195,20.0838,19.8299,20.0688,137600.0
2011-12-09 09:40:00,26.87,26.89,26.81,26.83,93300.0,20.0614,20.0763,20.0166,20.0315,93300.0
2011-12-09 09:50:00,26.83,26.88,26.76,26.78,138400.0,20.0315,20.0688,19.9792,19.9942,138400.0
2011-12-09 10:00:00,26.79,26.86,26.77,26.82,118100.0,20.0016,20.0539,19.9867,20.024,118100.0
2011-12-09 10:10:00,26.83,26.87,26.79,26.81,114900.0,20.0315,20.0614,20.0016,20.0166,114900.0
2011-12-09 10:20:00,26.82,26.83,26.71,26.76,107600.0,20.024,20.0315,19.9419,19.9792,107600.0
2011-12-09 10:30:00,26.75,26.76,26.67,26.68,97400.0,19.9718,19.9792,19.912,19.9195,97400.0
2011-12-09 10:40:00,26.68,26.76,26.67,26.71,109400.0,19.9195,19.9792,19.912,19.9419,109400.0
2011-12-09 10:50:00,26.71,26.75,26.66,26.74,119900.0,19.9419,19.9718,19.9046,19.9643,119900.0
2011-12-09 11:00:00,26.74,26.8,26.73,26.79,132400.0,19.9643,20.0091,19.9568,20.0016,132400.0
2011-12-09 11:10:00,26.79,26.82,26.77,26.79,100500.0,20.0016,20.024,19.9867,20.0016,100500.0
2011-12-09 11:20:00,26.8,26.82,26.77,26.8,97900.0,20.0091,20.024,19.9867,20.0091,97900.0
2011-12-09 11:30:00,26.81,26.9,26.81,26.9,54200.0,20.0166,20.0838,20.0166,20.0838,54200.0
2011-12-09 11:40:00,26.9,26.99,26.88,26.89,63800.0,20.0838,20.1509,20.0688,20.0763,63800.0
2011-12-09 11:50:00,26.89,26.92,26.89,26.9,22900.0,20.0763,20.0987,20.0763,20.0838,22900.0
2011-12-09 12:00:00,26.91,26.95,26.9,26.93,34900.0,20.0912,20.1211,20.0838,20.1061,34900.0
2011-12-09 12:10:00,26.94,27.03,26.94,27.02,45800.0,20.1136,20.1808,20.1136,20.1733,45800.0
2011-12-09 12:20:00,27.02,27.02,26.94,26.96,56400.0,20.1733,20.1733,20.1136,20.1285,56400.0
2011-12-09 12:30:00,26.95,27.0,26.94,26.97,46000.0,20.1211,20.1584,20.1136,20.136,46000.0
2011-12-09 12:40:00,26.96,27.01,26.95,26.96,429300.0,20.1285,20.1659,20.1211,20.1285,429300.0
2011-12-09 12:50:00,26.96,27.01,26.96,27.0,54200.0,20.1285,20.1659,20.1285,20.1584,54200.0
2011-12-09 13:00:00,27.01,27.02,26.99,26.99,53900.0,20.1659,20.1733,20.1509,20.1509,53900.0
2011-12-09 13:10:00,26.99,27.0,26.93,26.94,73000.0,20.1509,20.1584,20.1061,20.1136,73000.0
2011-12-09 13:20:00,26.95,26.98,26.95,26.95,94600.0,20.1211,20.1435,20.1211,20.1211,94600.0
2011-12-09 13:30:00,26.95,27.01,26.94,26.99,107300.0,20.1211,20.1659,20.1136,20.1509,107300.0
2011-12-09 13:40:00,27.0,27.01,26.97,26.99,105300.0,20.1584,20.1659,20.136,20.1509,105300.0
2011-12-09 13:50:00,26.99,27.0,26.97,26.98,52400.0,20.1509,20.1584,20.136,20.1435,52400.0
2011-12-09 14:00:00,26.98,26.99,26.95,26.97,44700.0,20.1435,20.1509,20.1211,20.136,44700.0
2011-12-09 14:10:00,26.97,26.98,26.92,26.93,37300.0,20.136,20.1435,20.0987,20.1061,37300.0
2011-12-09 14:20:00,26.93,26.96,26.89,26.96,111200.0,20.1061,20.1285,20.0763,20.1285,111200.0
2011-12-09 14:30:00,26.96,26.98,26.94,26.94,91200.0,20.1285,20.1435,20.1136,20.1136,91200.0
2011-12-09 14:40:00,26.95,26.99,26.93,26.99,199100.0,20.1211,20.1509,20.1061,20.1509,199100.0
2011-12-09 14:50:00,26.99,27.04,26.96,26.96,188500.0,20.1509,20.1883,20.1285,20.1285,188500.0
2011-12-09 15:00:00,26.96,26.99,26.93,26.99,120900.0,20.1285,20.1509,20.1061,20.1509,120900.0
2011-12-09 15:10:00,26.99,27.02,26.99,27.0,149000.0,20.1509,20.1733,20.1509,20.1584,149000.0
2011-12-09 15:20:00,27.0,27.02,26.98,26.99,150000.0,20.1584,20.1733,20.1435,20.1509,150000.0
2011-12-09 15:30:00,27.0,27.0,26.95,26.97,97000.0,20.1584,20.1584,20.1211,20.136,97000.0
2011-12-09 15:40:00,26.97,27.0,26.88,26.91,233600.0,20.136,20.1584,20.0688,20.0912,233600.0
2011-12-09 15:50:00,26.9,27.0,26.9,26.92,402000.0,20.0838,20.1584,20.0838,20.0987,402000.0
2011-12-12 09:30:00,26.68,26.68,26.53,26.65,75000.0,19.9195,19.9195,19.8075,19.8971,75000.0
2011-12-12 09:40:00,26.65,26.68,26.59,26.68,36600.0,19.8971,19.9195,19.8523,19.9195,36600.0
2011-12-12 09:50:00,26.68,26.69,26.6,26.61,66600.0,19.9195,19.927,19.8598,19.8672,66600.0
2011-12-12 10:00:00,26.61,26.64,26.57,26.63,91300.0,19.8672,19.8896,19.8374,19.8822,91300.0
2011-12-12 10:10:00,26.62,26.64,26.54,26.57,94500.0,19.8747,19.8896,19.815,19.8374,94500.0
2011-12-12 10:20:00,26.56,26.57,26.48,26.53,141000.0,19.8299,19.8374,19.7702,19.8075,141000.0
2011-12-12 10:30:00,26.52,26.53,26.49,26.5,80600.0,19.8,19.8075,19.7776,19.7851,80600.0
2011-12-12 10:40:00,26.5,26.54,26.48,26.51,73400.0,19.7851,19.815,19.7702,19.7926,73400.0
2011-12-12 10:50:00,26.51,26.53,26.49,26.49,42900.0,19.7926,19.8075,19.7776,19.7776,42900.0
2011-12-12 11:00:00,26.48,26.5,26.44,26.44,56500.0,19.7702,19.7851,19.7403,19.7403,56500.0
2011-12-12 11:10:00,26.44,26.45,26.36,26.36,72600.0,19.7403,19.7478,19.6806,19.6806,72600.0
2011-12-12 11:20:00,26.36,26.43,26.32,26.33,108300.0,19.6806,19.7328,19.6507,19.6582,108300.0
2011-12-12 11:30:00,26.33,26.35,26.29,26.3,111500.0,19.6582,19.6731,19.6283,19.6358,111500.0
2011-12-12 11:40:00,26.3,26.31,26.21,26.21,145800.0,19.6358,19.6433,19.5686,19.5686,145800.0
2011-12-12 11:50:00,26.22,26.23,26.13,26.2,162900.0,19.5761,19.5835,19.5089,19.5611,162900.0
2011-12-12 12:00:00,26.2,26.22,26.17,26.17,112800.0,19.5611,19.5761,19.5387,19.5387,112800.0
2011-12-12 12:10:00,26.17,26.23,26.14,26.2,96400.0,19.5387,19.5835,19.5163,19.5611,96400.0
2011-12-12 12:20:00,26.21,26.23,26.19,26.22,68600.0,19.5686,19.5835,19.5537,19.5761,68600.0
2011-12-12 12:30:00,26.21,26.25,26.2,26.24,108400.0,19.5686,19.5985,19.5611,19.591,108400.0
2011-12-12 12:40:00,26.24,26.26,26.2,26.23,175700.0,19.591,19.6059,19.5611,19.5835,175700.0
2011-12-12 12:50:00,26.23,26.26,26.22,26.22,70400.0,19.5835,19.6059,19.5761,19.5761,70400.0
2011-12-12 13:00:00,26.23,26.24,26.2,26.23,102300.0,19.5835,19.591,19.5611,19.5835,102300.0
2011-12-12 13:10:00,26.22,26.25,26.19,26.23,129900.0,19.5761,19.5985,19.5537,19.5835,129900.0
2011-12-12 13:20:00,26.23,26.34,26.23,26.32,96700.0,19.5835,19.6657,19.5835,19.6507,96700.0
2011-12-12 13:30:00,26.32,26.33,26.28,26.28,49800.0,19.6507,19.6582,19.6209,19.6209,49800.0
2011-12-12 13:40:00,26.28,26.31,26.28,26.31,124800.0,19.6209,19.6433,19.6209,19.6433,124800.0
2011-12-12 13:50:00,26.32,26.32,26.27,26.27,93100.0,19.6507,19.6507,19.6134,19.6134,93100.0
2011-12-12 14:00:00,26.28,26.33,26.27,26.28,106500.0,19.6209,19.6582,19.6134,19.6209,106500.0
2011-12-12 14:10:00,26.28,26.31,26.25,26.3,90200.0,19.6209,19.6433,19.5985,19.6358,90200.0
2011-12-12 14:20:00,26.3,26.34,26.29,26.3,125900.0,19.6358,19.6657,19.6283,19.6358,125900.0
2011-12-12 14:30:00,26.29,26.3,26.22,26.25,113600.0,19.6283,19.6358,19.5761,19.5985,113600.0
2011-12-12 14:40:00,26.24,26.27,26.21,26.26,104500.0,19.591,19.6134,19.5686,19.6059,104500.0
2011-12-12 14:50:00,26.25,26.32,26.25,26.29,95200.0,19.5985,19.6507,19.5985,19.6283,95200.0
2011-12-12 15:00:00,26.29,26.3,26.19,26.21,146100.0,19.6283,19.6358,19.5537,19.5686,146100.0
2011-12-12 15:10:00,26.21,26.23,26.18,26.23,141200.0,19.5686,19.5835,19.5462,19.5835,141200.0
2011-12-12 15:20:00,26.23,26.3,26.18,26.27,186700.0,19.5835,19.6358,19.5462,19.6134,186700.0
2011-12-12 15:30:00,26.28,26.34,26.26,26.3,278600.0,19.6209,19.6657,19.6059,19.6358,278600.0
2011-12-12 15:40:00,26.3,26.4,26.3,26.35,442700.0,19.6358,19.7104,19.6358,19.6731,442700.0
2011-12-12 15:50:00,26.35,26.37,26.31,26.33,1020800.0,19.6731,19.688,19.6433,19.6582,1020800.0
2011-12-13 09:30:00,26.4,26.55,26.4,26.49,135600.0,19.7104,19.8224,19.7104,19.7776,135600.0
2011-12-13 09:40:00,26.49,26.63,26.49,26.57,416700.0,19.7776,19.8822,19.7776,19.8374,416700.0
2011-12-13 09:50:00,26.58,26.75,26.58,26.68,221900.0,19.8448,19.9718,19.8448,19.9195,221900.0
2011-12-13 10:00:00,26.69,26.72,26.58,26.61,118400.0,19.927,19.9494,19.8448,19.8672,118400.0
2011-12-13 10:10:00,26.61,26.63,26.6,26.62,42500.0,19.8672,19.8822,19.8598,19.8747,42500.0
2011-12-13 10:20:00,26.61,26.65,26.57,26.58,72900.0,19.8672,19.8971,19.8374,19.8448,72900.0
2011-12-13 10:30:00,26.58,26.62,26.57,26.6,148700.0,19.8448,19.8747,19.8374,19.8598,148700.0
2011-12-13 10:40:00,26.6,26.63,26.51,26.52,196700.0,19.8598,19.8822,19.7926,19.8,196700.0
2011-12-13 10:50:00,26.51,26.54,26.48,26.51,192100.0,19.7926,19.815,19.7702,19.7926,192100.0
2011-12-13 11:00:00,26.51,26.52,26.42,26.45,233700.0,19.7926,19.8,19.7254,19.7478,233700.0
2011-12-13 11:10:00,26.44,26.51,26.44,26.5,88400.0,19.7403,19.7926,19.7403,19.7851,88400.0
2011-12-13 11:20:00,26.51,26.55,26.48,26.55,70600.0,19.7926,19.8224,19.7702,19.8224,70600.0
2011-12-13 11:30:00,26.56,26.57,26.53,26.53,53900.0,19.8299,19.8374,19.8075,19.8075,53900.0
2011-12-13 11:40:00,26.54,26.55,26.5,26.52,56100.0,19.815,19.8224,19.7851,19.8,56100.0
2011-12-13 11:50:00,26.52,26.55,26.51,26.54,119700.0,19.8,19.8224,19.7926,19.815,119700.0
2011-12-13 12:00:00,26.54,26.55,26.53,26.53,29800.0,19.815,19.8224,19.8075,19.8075,29800.0
2011-12-13 12:10:00,26.54,26.54,26.51,26.51,30000.0,19.815,19.815,19.7926,19.7926,30000.0
2011-12-13 12:20:00,26.52,26.53,26.5,26.5,49900.0,19.8,19.8075,19.7851,19.7851,49900.0
2011-12-13 12:30:00,26.51,26.52,26.44,26.46,102300.0,19.7926,19.8,19.7403,19.7552,102300.0
2011-12-13 12:40:00,26.46,26.51,26.46,26.51,62900.0,19.7552,19.7926,19.7552,19.7926,62900.0
2011-12-13 12:50:00,26.5,26.52,26.49,26.5,73400.0,19.7851,19.8,19.7776,19.7851,73400.0
2011-12-13 13:00:00,26.49,26.51,26.45,26.48,71800.0,19.7776,19.7926,19.7478,19.7702,71800.0
2011-12-13 13:10:00,26.47,26.51,26.46,26.48,83100.0,19.7627,19.7926,19.7552,19.7702,83100.0
2011-12-13 13:20:00,26.48,26.48,26.43,26.46,61300.0,19.7702,19.7702,19.7328,19.7552,61300.0
2011-12-13 13:30:00,26.45,26.49,26.41,26.42,88700.0,19.7478,19.7776,19.7179,19.7254,88700.0
2011-12-13 13:40:00,26.43,26.48,26.41,26.42,99200.0,19.7328,19.7702,19.7179,19.7254,99200.0
2011-12-13 13:50:00,26.42,26.44,26.4,26.43,45000.0,19.7254,19.7403,19.7104,19.7328,45000.0
2011-12-13 14:00:00,26.43,26.45,26.4,26.44,89800.0,19.7328,19.7478,19.7104,19.7403,89800.0
2011-12-13 14:10:00,26.45,26.45,26.31,26.31,198500.0,19.7478,19.7478,19.6433,19.6433,198500.0
2011-12-13 14:20:00,26.31,26.36,26.25,26.35,124000.0,19.6433,19.6806,19.5985,19.6731,124000.0
2011-12-13 14:30:00,26.34,26.34,26.1,26.11,226400.0,19.6657,19.6657,19.4865,19.4939,226400.0
2011-12-13 14:40:00,26.11,26.11,25.97,26.03,234600.0,19.4939,19.4939,19.3894,19.4342,234600.0
2011-12-13 14:50:00,26.04,26.16,26.03,26.13,137900.0,19.4417,19.5313,19.4342,19.5089,137900.0
2011-12-13 15:00:00,26.13,26.21,26.13,26.19,70000.0,19.5089,19.5686,19.5089,19.5537,70000.0
2011-12-13 15:10:00,26.19,26.21,26.09,26.09,170100.0,19.5537,19.5686,19.479,19.479,170100.0
2011-12-13 15:20:00,26.09,26.11,25.99,26.02,259900.0,19.479,19.4939,19.4043,19.4267,259900.0
2011-12-13 15:30:00,26.02,26.02,25.86,25.91,379700.0,19.4267,19.4267,19.3073,19.3446,379700.0
2011-12-13 15:40:00,25.91,26.03,25.91,26.02,348300.0,19.3446,19.4342,19.3446,19.4267,348300.0
2011-12-13 15:50:00,26.02,26.04,25.88,26.0,691600.0,19.4267,19.4417,19.3222,19.4118,691600.0
2011-12-14 09:30:00,25.92,26.22,25.91,26.22,188100.0,19.3521,19.5761,19.3446,19.5761,188100.0
2011-12-14 09:40:00,26.23,26.32,26.03,26.13,240400.0,19.5835,19.6507,19.4342,19.5089,240400.0
2011-12-14 09:50:00,26.13,26.17,26.06,26.16,80300.0,19.5089,19.5387,19.4566,19.5313,80300.0
2011-12-14 10:00:00,26.15,26.16,26.04,26.06,89300.0,19.5238,19.5313,19.4417,19.4566,89300.0
2011-12-14 10:10:00,26.05,26.18,26.0,26.18,147300.0,19.4491,19.5462,19.4118,19.5462,147300.0
2011-12-14 10:20:00,26.19,26.23,26.15,26.23,109000.0,19.5537,19.5835,19.5238,19.5835,109000.0
2011-12-14 10:30:00,26.23,26.31,26.21,26.26,57100.0,19.5835,19.6433,19.5686,19.6059,57100.0
2011-12-14 10:40:00,26.25,26.29,26.21,26.27,121600.0,19.5985,19.6283,19.5686,19.6134,121600.0
2011-12-14 10:50:00,26.26,26.27,26.2,26.22,186700.0,19.6059,19.6134,19.5611,19.5761,186700.0
2011-12-14 11:00:00,26.23,26.28,26.23,26.25,122000.0,19.5835,19.6209,19.5835,19.5985,122000.0
2011-12-14 11:10:00,26.26,26.28,26.23,26.27,93600.0,19.6059,19.6209,19.5835,19.6134,93600.0
2011-12-14 11:20:00,26.27,26.32,26.24,26.32,193100.0,19.6134,19.6507,19.591,19.6507,193100.0
2011-12-14 11:30:00,26.32,26.37,26.28,26.37,117800.0,19.6507,19.688,19.6209,19.688,117800.0
2011-12-14 11:40:00,26.37,26.47,26.36,26.43,88100.0,19.688,19.7627,19.6806,19.7328,88100.0
2011-12-14 11:50:00,26.43,26.47,26.42,26.44,238100.0,19.7328,19.7627,19.7254,19.7403,238100.0
2011-12-14 12:00:00,26.44,26.53,26.43,26.52,109800.0,19.7403,19.8075,19.7328,19.8,109800.0
2011-12-14 12:10:00,26.52,26.59,26.52,26.57,135300.0,19.8,19.8523,19.8,19.8374,135300.0
2011-12-14 12:20:00,26.57,26.6,26.53,26.59,119200.0,19.8374,19.8598,19.8075,19.8523,119200.0
2011-12-14 12:30:00,26.59,26.66,26.59,26.63,57800.0,19.8523,19.9046,19.8523,19.8822,57800.0
2011-12-14 12:40:00,26.63,26.67,26.61,26.61,50300.0,19.8822,19.912,19.8672,19.8672,50300.0
2011-12-14 12:50:00,26.61,26.62,26.59,26.61,33300.0,19.8672,19.8747,19.8523,19.8672,33300.0
2011-12-14 13:00:00,26.62,26.64,26.57,26.61,39800.0,19.8747,19.8896,19.8374,19.8672,39800.0
2011-12-14 13:10:00,26.61,26.67,26.59,26.66,38900.0,19.8672,19.912,19.8523,19.9046,38900.0
2011-12-14 13:20:00,26.66,26.67,26.6,26.63,32000.0,19.9046,19.912,19.8598,19.8822,32000.0
2011-12-14 13:30:00,26.63,26.64,26.56,26.59,128000.0,19.8822,19.8896,19.8299,19.8523,128000.0
2011-12-14 13:40:00,26.59,26.6,26.5,26.5,46300.0,19.8523,19.8598,19.7851,19.7851,46300.0
2011-12-14 13:50:00,26.51,26.51,26.43,26.44,71000.0,19.7926,19.7926,19.7328,19.7403,71000.0
2011-12-14 14:00:00,26.44,26.47,26.39,26.41,143800.0,19.7403,19.7627,19.703,19.7179,143800.0
2011-12-14 14:10:00,26.41,26.41,26.32,26.39,185300.0,19.7179,19.7179,19.6507,19.703,185300.0
2011-12-14 14:20:00,26.38,26.42,26.33,26.39,129100.0,19.6955,19.7254,19.6582,19.703,129100.0
2011-12-14 14:30:00,26.38,26.4,26.27,26.3,119600.0,19.6955,19.7104,19.6134,19.6358,119600.0
2011-12-14 14:40:00,26.29,26.34,26.28,26.33,79500.0,19.6283,19.6657,19.6209,19.6582,79500.0
2011-12-14 14:50:00,26.33,26.33,26.24,26.29,96700.0,19.6582,19.6582,19.591,19.6283,96700.0
2011-12-14 15:00:00,26.29,26.34,26.26,26.27,88300.0,19.6283,19.6657,19.6059,19.6134,88300.0
2011-12-14 15:10:00,26.27,26.36,26.27,26.32,119200.0,19.6134,19.6806,19.6134,19.6507,119200.0
2011-12-14 15:20:00,26.31,26.34,26.26,26.31,145900.0,19.6433,19.6657,19.6059,19.6433,145900.0
2011-12-14 15:30:00,26.31,26.34,26.28,26.3,204400.0,19.6433,19.6657,19.6209,19.6358,204400.0
2011-12-14 15:40:00,26.3,26.32,26.22,26.3,306900.0,19.6358,19.6507,19.5761,19.6358,306900.0
2011-12-14 15:50:00,26.3,26.3,26.21,26.26,492800.0,19.6358,19.6358,19.5686,19.6059,492800.0
2011-12-15 09:30:00,26.49,26.59,26.48,26.56,123900.0,19.7776,19.8523,19.7702,19.8299,123900.0
2011-12-15 09:40:00,26.56,26.61,26.53,26.59,92300.0,19.8299,19.8672,19.8075,19.8523,92300.0
2011-12-15 09:50:00,26.58,26.6,26.46,26.49,194500.0,19.8448,19.8598,19.7552,19.7776,194500.0
2011-12-15 10:00:00,26.49,26.55,26.37,26.38,153800.0,19.7776,19.8224,19.688,19.6955,153800.0
2011-12-15 10:10:00,26.37,26.43,26.35,26.43,87300.0,19.688,19.7328,19.6731,19.7328,87300.0
2011-12-15 10:20:00,26.43,26.45,26.33,26.34,98000.0,19.7328,19.7478,19.6582,19.6657,98000.0
2011-12-15 10:30:00,26.33,26.35,26.26,26.28,103700.0,19.6582,19.6731,19.6059,19.6209,103700.0
2011-12-15 10:40:00,26.27,26.3,26.19,26.19,208900.0,19.6134,19.6358,19.5537,19.5537,208900.0
2011-12-15 10:50:00,26.19,26.2,26.14,26.17,97200.0,19.5537,19.5611,19.5163,19.5387,97200.0
2011-12-15 11:00:00,26.16,26.21,26.16,26.19,106600.0,19.5313,19.5686,19.5313,19.5537,106600.0
2011-12-15 11:10:00,26.18,26.21,26.17,26.2,162400.0,19.5462,19.5686,19.5387,19.5611,162400.0
2011-12-15 11:20:00,26.19,26.32,26.19,26.3,143800.0,19.5537,19.6507,19.5537,19.6358,143800.0
2011-12-15 11:30:00,26.29,26.32,26.28,26.29,62500.0,19.6283,19.6507,19.6209,19.6283,62500.0
2011-12-15 11:40:00,26.29,26.31,26.27,26.27,56800.0,19.6283,19.6433,19.6134,19.6134,56800.0
2011-12-15 11:50:00,26.27,26.27,26.22,26.25,58200.0,19.6134,19.6134,19.5761,19.5985,58200.0
2011-12-15 12:00:00,26.25,26.28,26.25,26.27,130000.0,19.5985,19.6209,19.5985,19.6134,130000.0
2011-12-15 12:10:00,26.27,26.29,26.25,26.29,60700.0,19.6134,19.6283,19.5985,19.6283,60700.0
2011-12-15 12:20:00,26.29,26.36,26.29,26.34,69100.0,19.6283,19.6806,19.6283,19.6657,69100.0
2011-12-15 12:30:00,26.35,26.39,26.34,26.39,36800.0,19.6731,19.703,19.6657,19.703,36800.0
2011-12-15 12:40:00,26.39,26.44,26.36,26.37,105800.0,19.703,19.7403,19.6806,19.688,105800.0
2011-12-15 12:50:00,26.36,26.37,26.3,26.34,44900.0,19.6806,19.688,19.6358,19.6657,44900.0
2011-12-15 13:00:00,26.33,26.36,26.32,26.36,33400.0,19.6582,19.6806,19.6507,19.6806,33400.0
2011-12-15 13:10:00,26.36,26.37,26.32,26.34,77400.0,19.6806,19.688,19.6507,19.6657,77400.0
2011-12-15 13:20:00,26.35,26.36,26.32,26.35,150500.0,19.6731,19.6806,19.6507,19.6731,150500.0
2011-12-15 13:30:00,26.34,26.36,26.26,26.29,74000.0,19.6657,19.6806,19.6059,19.6283,74000.0
2011-12-15 13:40:00,26.29,26.41,26.27,26.37,80300.0,19.6283,19.7179,19.6134,19.688,80300.0
2011-12-15 13:50:00,26.36,26.4,26.36,26.38,48200.0,19.6806,19.7104,19.6806,19.6955,48200.0
2011-12-15 14:00:00,26.39,26.41,26.38,26.39,47400.0,19.703,19.7179,19.6955,19.703,47400.0
2011-12-15 14:10:00,26.39,26.44,26.39,26.42,55100.0,19.703,19.7403,19.703,19.7254,55100.0
2011-12-15 14:20:00,26.42,26.44,26.38,26.39,53900.0,19.7254,19.7403,19.6955,19.703,53900.0
2011-12-15 14:30:00,26.39,26.42,26.36,26.42,67300.0,19.703,19.7254,19.6806,19.7254,67300.0
2011-12-15 14:40:00,26.41,26.42,26.37,26.37,63700.0,19.7179,19.7254,19.688,19.688,63700.0
2011-12-15 14:50:00,26.38,26.43,26.36,26.41,100900.0,19.6955,19.7328,19.6806,19.7179,100900.0
2011-12-15 15:00:00,26.4,26.44,26.39,26.42,92900.0,19.7104,19.7403,19.703,19.7254,92900.0
2011-12-15 15:10:00,26.42,26.49,26.41,26.48,96400.0,19.7254,19.7776,19.7179,19.7702,96400.0
2011-12-15 15:20:00,26.47,26.48,26.42,26.45,142500.0,19.7627,19.7702,19.7254,19.7478,142500.0
2011-12-15 15:30:00,26.44,26.48,26.42,26.47,160300.0,19.7403,19.7702,19.7254,19.7627,160300.0
2011-12-15 15:40:00,26.47,26.47,26.37,26.41,228500.0,19.7627,19.7627,19.688,19.7179,228500.0
2011-12-15 15:50:00,26.41,26.41,26.31,26.34,431300.0,19.7179,19.7179,19.6433,19.6657,431300.0
2011-12-16 09:30:00,26.53,26.65,26.51,26.55,563300.0,19.8075,19.8971,19.7926,19.8224,563300.0
2011-12-16 09:40:00,26.56,26.63,26.5,26.55,85700.0,19.8299,19.8822,19.7851,19.8224,85700.0
2011-12-16 09:50:00,26.56,26.63,26.54,26.59,84600.0,19.8299,19.8822,19.815,19.8523,84600.0
2011-12-16 10:00:00,26.59,26.77,26.58,26.73,266500.0,19.8523,19.9867,19.8448,19.9568,266500.0
2011-12-16 10:10:00,26.72,26.77,26.72,26.76,75400.0,19.9494,19.9867,19.9494,19.9792,75400.0
2011-12-16 10:20:00,26.76,26.77,26.71,26.73,76000.0,19.9792,19.9867,19.9419,19.9568,76000.0
2011-12-16 10:30:00,26.73,26.75,26.7,26.74,78500.0,19.9568,19.9718,19.9344,19.9643,78500.0
2011-12-16 10:40:00,26.74,26.74,26.7,26.7,55000.0,19.9643,19.9643,19.9344,19.9344,55000.0
2011-12-16 10:50:00,26.71,26.73,26.69,26.72,73900.0,19.9419,19.9568,19.927,19.9494,73900.0
2011-12-16 11:00:00,26.73,26.74,26.69,26.72,78900.0,19.9568,19.9643,19.927,19.9494,78900.0
2011-12-16 11:10:00,26.72,26.75,26.71,26.73,59400.0,19.9494,19.9718,19.9419,19.9568,59400.0
2011-12-16 11:20:00,26.74,26.77,26.72,26.77,67000.0,19.9643,19.9867,19.9494,19.9867,67000.0
2011-12-16 11:30:00,26.77,26.78,26.74,26.77,90300.0,19.9867,19.9942,19.9643,19.9867,90300.0
2011-12-16 11:40:00,26.77,26.79,26.73,26.75,106300.0,19.9867,20.0016,19.9568,19.9718,106300.0
2011-12-16 11:50:00,26.75,26.75,26.69,26.7,56200.0,19.9718,19.9718,19.927,19.9344,56200.0
2011-12-16 12:00:00,26.7,26.71,26.65,26.71,99500.0,19.9344,19.9419,19.8971,19.9419,99500.0
2011-12-16 12:10:00,26.72,26.73,26.68,26.7,48900.0,19.9494,19.9568,19.9195,19.9344,48900.0
2011-12-16 12:20:00,26.71,26.71,26.67,26.68,60500.0,19.9419,19.9419,19.912,19.9195,60500.0
2011-12-16 12:30:00,26.68,26.69,26.5,26.53,196800.0,19.9195,19.927,19.7851,19.8075,196800.0
2011-12-16 12:40:00,26.54,26.55,26.47,26.47,146800.0,19.815,19.8224,19.7627,19.7627,146800.0
2011-12-16 12:50:00,26.47,26.5,26.43,26.44,136200.0,19.7627,19.7851,19.7328,19.7403,136200.0
2011-12-16 13:00:00,26.44,26.49,26.42,26.44,112400.0,19.7403,19.7776,19.7254,19.7403,112400.0
2011-12-16 13:10:00,26.45,26.47,26.43,26.45,58900.0,19.7478,19.7627,19.7328,19.7478,58900.0
2011-12-16 13:20:00,26.45,26.46,26.42,26.43,47800.0,19.7478,19.7552,19.7254,19.7328,47800.0
2011-12-16 13:30:00,26.44,26.48,26.42,26.43,49800.0,19.7403,19.7702,19.7254,19.7328,49800.0
2011-12-16 13:40:00,26.43,26.43,26.39,26.4,72600.0,19.7328,19.7328,19.703,19.7104,72600.0
2011-12-16 13:50:00,26.4,26.44,26.29,26.31,110300.0,19.7104,19.7403,19.6283,19.6433,110300.0
2011-12-16 14:00:00,26.31,26.37,26.31,26.36,59100.0,19.6433,19.688,19.6433,19.6806,59100.0
2011-12-16 14:10:00,26.35,26.39,26.34,26.35,58900.0,19.6731,19.703,19.6657,19.6731,58900.0
2011-12-16 14:20:00,26.36,26.37,26.33,26.35,71700.0,19.6806,19.688,19.6582,19.6731,71700.0
2011-12-16 14:30:00,26.36,26.41,26.34,26.38,71400.0,19.6806,19.7179,19.6657,19.6955,71400.0
2011-12-16 14:40:00,26.37,26.44,26.37,26.43,79400.0,19.688,19.7403,19.688,19.7328,79400.0
2011-12-16 14:50:00,26.43,26.44,26.36,26.38,73800.0,19.7328,19.7403,19.6806,19.6955,73800.0
2011-12-16 15:00:00,26.37,26.38,26.35,26.36,68800.0,19.688,19.6955,19.6731,19.6806,68800.0
2011-12-16 15:10:00,26.36,26.43,26.35,26.4,98500.0,19.6806,19.7328,19.6731,19.7104,98500.0
2011-12-16 15:20:00,26.41,26.43,26.35,26.37,132700.0,19.7179,19.7328,19.6731,19.688,132700.0
2011-12-16 15:30:00,26.37,26.43,26.36,26.39,138700.0,19.688,19.7328,19.6806,19.703,138700.0
2011-12-16 15:40:00,26.4,26.45,26.38,26.41,281300.0,19.7104,19.7478,19.6955,19.7179,281300.0
2011-12-16 15:50:00,26.41,26.45,26.37,26.43,349100.0,19.7179,19.7478,19.688,19.7328,349100.0
2011-12-19 09:30:00,26.48,26.59,26.39,26.54,98300.0,19.7702,19.8523,19.703,19.815,98300.0
2011-12-19 09:40:00,26.53,26.56,26.48,26.51,75100.0,19.8075,19.8299,19.7702,19.7926,75100.0
2011-12-19 09:50:00,26.51,26.53,26.39,26.47,78800.0,19.7926,19.8075,19.703,19.7627,78800.0
2011-12-19 10:00:00,26.46,26.47,26.28,26.31,144000.0,19.7552,19.7627,19.6209,19.6433,144000.0
2011-12-19 10:10:00,26.31,26.38,26.29,26.36,56400.0,19.6433,19.6955,19.6283,19.6806,56400.0
2011-12-19 10:20:00,26.37,26.38,26.3,26.33,63200.0,19.688,19.6955,19.6358,19.6582,63200.0
2011-12-19 10:30:00,26.34,26.34,26.29,26.31,65500.0,19.6657,19.6657,19.6283,19.6433,65500.0
2011-12-19 10:40:00,26.31,26.32,26.19,26.2,140700.0,19.6433,19.6507,19.5537,19.5611,140700.0
2011-12-19 10:50:00,26.23,26.23,26.12,26.15,98000.0,19.5835,19.5835,19.5014,19.5238,98000.0
2011-12-19 11:00:00,26.15,26.16,26.02,26.06,96300.0,19.5238,19.5313,19.4267,19.4566,96300.0
2011-12-19 11:10:00,26.06,26.12,26.05,26.1,91200.0,19.4566,19.5014,19.4491,19.4865,91200.0
2011-12-19 11:20:00,26.1,26.17,26.08,26.17,80700.0,19.4865,19.5387,19.4715,19.5387,80700.0
2011-12-19 11:30:00,26.16,26.17,26.07,26.07,61100.0,19.5313,19.5387,19.4641,19.4641,61100.0
2011-12-19 11:40:00,26.06,26.08,26.02,26.04,57300.0,19.4566,19.4715,19.4267,19.4417,57300.0
2011-12-19 11:50:00,26.04,26.06,26.02,26.02,43600.0,19.4417,19.4566,19.4267,19.4267,43600.0
2011-12-19 12:00:00,26.02,26.09,26.02,26.09,46700.0,19.4267,19.479,19.4267,19.479,46700.0
2011-12-19 12:10:00,26.08,26.09,26.06,26.07,41300.0,19.4715,19.479,19.4566,19.4641,41300.0
2011-12-19 12:20:00,26.07,26.12,26.07,26.11,28900.0,19.4641,19.5014,19.4641,19.4939,28900.0
2011-12-19 12:30:00,26.11,26.11,26.05,26.06,60700.0,19.4939,19.4939,19.4491,19.4566,60700.0
2011-12-19 12:40:00,26.06,26.11,26.06,26.08,34800.0,19.4566,19.4939,19.4566,19.4715,34800.0
2011-12-19 12:50:00,26.09,26.16,26.08,26.16,41700.0,19.479,19.5313,19.4715,19.5313,41700.0
2011-12-19 13:00:00,26.16,26.18,26.16,26.18,26600.0,19.5313,19.5462,19.5313,19.5462,26600.0
2011-12-19 13:10:00,26.18,26.18,26.12,26.13,32900.0,19.5462,19.5462,19.5014,19.5089,32900.0
2011-12-19 13:20:00,26.13,26.17,26.12,26.16,27900.0,19.5089,19.5387,19.5014,19.5313,27900.0
2011-12-19 13:30:00,26.16,26.17,26.1,26.11,66700.0,19.5313,19.5387,19.4865,19.4939,66700.0
2011-12-19 13:40:00,26.11,26.17,26.1,26.17,41300.0,19.4939,19.5387,19.4865,19.5387,41300.0
2011-12-19 13:50:00,26.16,26.23,26.16,26.17,58800.0,19.5313,19.5835,19.5313,19.5387,58800.0
2011-12-19 14:00:00,26.18,26.2,26.15,26.2,70800.0,19.5462,19.5611,19.5238,19.5611,70800.0
2011-12-19 14:10:00,26.2,26.23,26.15,26.15,114700.0,19.5611,19.5835,19.5238,19.5238,114700.0
2011-12-19 14:20:00,26.16,26.21,26.16,26.21,93500.0,19.5313,19.5686,19.5313,19.5686,93500.0
2011-12-19 14:30:00,26.21,26.21,26.17,26.19,48900.0,19.5686,19.5686,19.5387,19.5537,48900.0
2011-12-19 14:40:00,26.19,26.21,26.18,26.2,48400.0,19.5537,19.5686,19.5462,19.5611,48400.0
2011-12-19 14:50:00,26.19,26.23,26.17,26.21,49300.0,19.5537,19.5835,19.5387,19.5686,49300.0
2011-12-19 15:00:00,26.21,26.22,26.06,26.07,173500.0,19.5686,19.5761,19.4566,19.4641,173500.0
2011-12-19 15:10:00,26.08,26.1,26.05,26.1,131500.0,19.4715,19.4865,19.4491,19.4865,131500.0
2011-12-19 15:20:00,26.1,26.1,26.02,26.04,152400.0,19.4865,19.4865,19.4267,19.4417,152400.0
2011-12-19 15:30:00,26.04,26.11,26.02,26.09,137100.0,19.4417,19.4939,19.4267,19.479,137100.0
2011-12-19 15:40:00,26.09,26.11,26.02,26.06,273300.0,19.479,19.4939,19.4267,19.4566,273300.0
2011-12-19 15:50:00,26.06,26.1,26.01,26.08,392800.0,19.4566,19.4865,19.4193,19.4715,392800.0
2011-12-20 09:30:00,26.54,26.74,26.49,26.69,133600.0,19.815,19.9643,19.7776,19.927,133600.0
2011-12-20 09:40:00,26.7,26.87,26.7,26.77,209900.0,19.9344,20.0614,19.9344,19.9867,209900.0
2011-12-20 09:50:00,26.77,26.77,26.71,26.73,123600.0,19.9867,19.9867,19.9419,19.9568,123600.0
2011-12-20 10:00:00,26.74,26.76,26.72,26.73,114600.0,19.9643,19.9792,19.9494,19.9568,114600.0
2011-12-20 10:10:00,26.73,26.78,26.72,26.75,72500.0,19.9568,19.9942,19.9494,19.9718,72500.0
2011-12-20 10:20:00,26.76,26.86,26.75,26.81,108300.0,19.9792,20.0539,19.9718,20.0166,108300.0
2011-12-20 10:30:00,26.82,26.83,26.78,26.79,54200.0,20.024,20.0315,19.9942,20.0016,54200.0
2011-12-20 10:40:00,26.8,26.83,26.79,26.81,81000.0,20.0091,20.0315,20.0016,20.0166,81000.0
2011-12-20 10:50:00,26.82,26.86,26.8,26.81,121600.0,20.024,20.0539,20.0091,20.0166,121600.0
2011-12-20 11:00:00,26.82,26.89,26.82,26.85,77600.0,20.024,20.0763,20.024,20.0464,77600.0
2011-12-20 11:10:00,26.85,26.89,26.84,26.86,77000.0,20.0464,20.0763,20.039,20.0539,77000.0
2011-12-20 11:20:00,26.87,26.87,26.81,26.82,87400.0,20.0614,20.0614,20.0166,20.024,87400.0
2011-12-20 11:30:00,26.83,26.84,26.8,26.81,78500.0,20.0315,20.039,20.0091,20.0166,78500.0
2011-12-20 11:40:00,26.81,26.85,26.77,26.85,71500.0,20.0166,20.0464,19.9867,20.0464,71500.0
2011-12-20 11:50:00,26.85,26.88,26.79,26.85,70900.0,20.0464,20.0688,20.0016,20.0464,70900.0
2011-12-20 12:00:00,26.85,26.86,26.82,26.86,50500.0,20.0464,20.0539,20.024,20.0539,50500.0
2011-12-20 12:10:00,26.86,26.88,26.85,26.85,51000.0,20.0539,20.0688,20.0464,20.0464,51000.0
2011-12-20 12:20:00,26.85,26.88,26.85,26.88,49000.0,20.0464,20.0688,20.0464,20.0688,49000.0
2011-12-20 12:30:00,26.87,26.87,26.85,26.87,27900.0,20.0614,20.0614,20.0464,20.0614,27900.0
2011-12-20 12:40:00,26.86,26.89,26.86,26.88,41600.0,20.0539,20.0763,20.0539,20.0688,41600.0
2011-12-20 12:50:00,26.88,26.93,26.87,26.91,61300.0,20.0688,20.1061,20.0614,20.0912,61300.0
2011-12-20 13:00:00,26.91,26.97,26.91,26.97,85200.0,20.0912,20.136,20.0912,20.136,85200.0
2011-12-20 13:10:00,26.97,26.98,26.94,26.94,51600.0,20.136,20.1435,20.1136,20.1136,51600.0
2011-12-20 13:20:00,26.94,27.03,26.94,27.0,157900.0,20.1136,20.1808,20.1136,20.1584,157900.0
2011-12-20 13:30:00,26.99,27.01,26.99,27.01,41300.0,20.1509,20.1659,20.1509,20.1659,41300.0
2011-12-20 13:40:00,27.01,27.09,27.01,27.09,76200.0,20.1659,20.2256,20.1659,20.2256,76200.0
2011-12-20 13:50:00,27.09,27.09,27.04,27.06,72400.0,20.2256,20.2256,20.1883,20.2032,72400.0
2011-12-20 14:00:00,27.06,27.06,26.96,26.98,135300.0,20.2032,20.2032,20.1285,20.1435,135300.0
2011-12-20 14:10:00,26.98,26.99,26.95,26.97,109300.0,20.1435,20.1509,20.1211,20.136,109300.0
2011-12-20 14:20:00,26.97,26.99,26.96,26.96,71500.0,20.136,20.1509,20.1285,20.1285,71500.0
2011-12-20 14:30:00,26.97,27.0,26.96,27.0,72800.0,20.136,20.1584,20.1285,20.1584,72800.0
2011-12-20 14:40:00,27.0,27.1,26.99,27.04,162900.0,20.1584,20.2331,20.1509,20.1883,162900.0
2011-12-20 14:50:00,27.04,27.06,27.01,27.03,58100.0,20.1883,20.2032,20.1659,20.1808,58100.0
2011-12-20 15:00:00,27.04,27.05,27.0,27.04,97700.0,20.1883,20.1957,20.1584,20.1883,97700.0
2011-12-20 15:10:00,27.04,27.07,27.01,27.01,86000.0,20.1883,20.2107,20.1659,20.1659,86000.0
2011-12-20 15:20:00,27.01,27.04,26.97,27.0,121600.0,20.1659,20.1883,20.136,20.1584,121600.0
2011-12-20 15:30:00,27.0,27.02,26.95,27.01,156800.0,20.1584,20.1733,20.1211,20.1659,156800.0
2011-12-20 15:40:00,27.01,27.04,26.98,26.99,245900.0,20.1659,20.1883,20.1435,20.1509,245900.0
2011-12-20 15:50:00,26.99,27.02,26.97,26.98,519300.0,20.1509,20.1733,20.136,20.1435,519300.0
2011-12-21 09:30:00,27.05,27.12,26.97,27.01,168400.0,20.1957,20.248,20.136,20.1659,168400.0
2011-12-21 09:40:00,27.01,27.08,27.0,27.07,55600.0,20.1659,20.2181,20.1584,20.2107,55600.0
2011-12-21 09:50:00,27.07,27.13,27.07,27.09,80100.0,20.2107,20.2555,20.2107,20.2256,80100.0
2011-12-21 10:00:00,27.09,27.1,26.99,27.08,102500.0,20.2256,20.2331,20.1509,20.2181,102500.0
2011-12-21 10:10:00,27.09,27.13,27.08,27.1,51700.0,20.2256,20.2555,20.2181,20.2331,51700.0
2011-12-21 10:20:00,27.1,27.16,27.09,27.11,83600.0,20.2331,20.2779,20.2256,20.2405,83600.0
2011-12-21 10:30:00,27.1,27.18,27.1,27.18,80000.0,20.2331,20.2928,20.2331,20.2928,80000.0
2011-12-21 10:40:00,27.17,27.19,27.1,27.13,146700.0,20.2853,20.3003,20.2331,20.2555,146700.0
2011-12-21 10:50:00,27.12,27.13,27.08,27.09,297900.0,20.248,20.2555,20.2181,20.2256,297900.0
2011-12-21 11:00:00,27.1,27.11,27.06,27.09,108600.0,20.2331,20.2405,20.2032,20.2256,108600.0
2011-12-21 11:10:00,27.09,27.09,27.03,27.07,119300.0,20.2256,20.2256,20.1808,20.2107,119300.0
2011-12-21 11:20:00,27.07,27.1,27.04,27.06,108800.0,20.2107,20.2331,20.1883,20.2032,108800.0
2011-12-21 11:30:00,27.06,27.09,27.05,27.05,72800.0,20.2032,20.2256,20.1957,20.1957,72800.0
2011-12-21 11:40:00,27.06,27.06,27.03,27.06,61700.0,20.2032,20.2032,20.1808,20.2032,61700.0
2011-12-21 11:50:00,27.06,27.06,27.02,27.05,46700.0,20.2032,20.2032,20.1733,20.1957,46700.0
2011-12-21 12:00:00,27.05,27.06,26.94,26.99,131700.0,20.1957,20.2032,20.1136,20.1509,131700.0
2011-12-21 12:10:00,27.0,27.02,26.98,27.02,49400.0,20.1584,20.1733,20.1435,20.1733,49400.0
2011-12-21 12:20:00,27.01,27.01,26.89,26.93,61700.0,20.1659,20.1659,20.0763,20.1061,61700.0
2011-12-21 12:30:00,26.93,26.99,26.93,26.98,50200.0,20.1061,20.1509,20.1061,20.1435,50200.0
2011-12-21 12:40:00,26.98,27.01,26.96,27.0,33400.0,20.1435,20.1659,20.1285,20.1584,33400.0
2011-12-21 12:50:00,26.99,27.03,26.99,27.01,45200.0,20.1509,20.1808,20.1509,20.1659,45200.0
2011-12-21 13:00:00,27.01,27.05,27.0,27.0,81700.0,20.1659,20.1957,20.1584,20.1584,81700.0
2011-12-21 13:10:00,27.0,27.04,26.99,27.03,53900.0,20.1584,20.1883,20.1509,20.1808,53900.0
2011-12-21 13:20:00,27.02,27.08,27.02,27.04,45500.0,20.1733,20.2181,20.1733,20.1883,45500.0
2011-12-21 13:30:00,27.05,27.05,27.03,27.04,25200.0,20.1957,20.1957,20.1808,20.1883,25200.0
2011-12-21 13:40:00,27.04,27.05,26.98,27.02,36200.0,20.1883,20.1957,20.1435,20.1733,36200.0
2011-12-21 13:50:00,27.02,27.06,27.02,27.04,57600.0,20.1733,20.2032,20.1733,20.1883,57600.0
2011-12-21 14:00:00,27.04,27.07,27.03,27.05,52700.0,20.1883,20.2107,20.1808,20.1957,52700.0
2011-12-21 14:10:00,27.05,27.07,27.04,27.06,50500.0,20.1957,20.2107,20.1883,20.2032,50500.0
2011-12-21 14:20:00,27.07,27.11,27.05,27.08,71600.0,20.2107,20.2405,20.1957,20.2181,71600.0
2011-12-21 14:30:00,27.09,27.14,27.08,27.13,82900.0,20.2256,20.2629,20.2181,20.2555,82900.0
2011-12-21 14:40:00,27.13,27.18,27.13,27.16,72000.0,20.2555,20.2928,20.2555,20.2779,72000.0
2011-12-21 14:50:00,27.16,27.19,27.12,27.13,67200.0,20.2779,20.3003,20.248,20.2555,67200.0
2011-12-21 15:00:00,27.13,27.16,27.1,27.16,76300.0,20.2555,20.2779,20.2331,20.2779,76300.0
2011-12-21 15:10:00,27.16,27.17,27.13,27.15,91000.0,20.2779,20.2853,20.2555,20.2704,91000.0
2011-12-21 15:20:00,27.14,27.18,27.13,27.16,107800.0,20.2629,20.2928,20.2555,20.2779,107800.0
2011-12-21 15:30:00,27.16,27.25,27.16,27.21,183100.0,20.2779,20.3451,20.2779,20.3152,183100.0
2011-12-21 15:40:00,27.21,27.21,27.12,27.16,369200.0,20.3152,20.3152,20.248,20.2779,369200.0
2011-12-21 15:50:00,27.16,27.17,27.07,27.16,448500.0,20.2779,20.2853,20.2107,20.2779,448500.0
2011-12-22 09:30:00,27.19,27.26,27.12,27.25,45000.0,20.3003,20.3525,20.248,20.3451,45000.0
2011-12-22 09:40:00,27.25,27.3,27.23,27.3,41700.0,20.3451,20.3824,20.3301,20.3824,41700.0
2011-12-22 09:50:00,27.29,27.37,27.29,27.36,37800.0,20.3749,20.4347,20.3749,20.4272,37800.0
2011-12-22 10:00:00,27.37,27.4,27.34,27.34,34700.0,20.4347,20.4571,20.4123,20.4123,34700.0
2011-12-22 10:10:00,27.34,27.41,27.34,27.39,37400.0,20.4123,20.4645,20.4123,20.4496,37400.0
2011-12-22 10:20:00,27.39,27.44,27.3,27.31,96100.0,20.4496,20.4869,20.3824,20.3899,96100.0
2011-12-22 10:30:00,27.31,27.33,27.24,27.25,150500.0,20.3899,20.4048,20.3376,20.3451,150500.0
2011-12-22 10:40:00,27.25,27.3,27.24,27.25,88900.0,20.3451,20.3824,20.3376,20.3451,88900.0
2011-12-22 10:50:00,27.25,27.26,27.19,27.21,190100.0,20.3451,20.3525,20.3003,20.3152,190100.0
2011-12-22 11:00:00,27.21,27.24,27.17,27.18,106200.0,20.3152,20.3376,20.2853,20.2928,106200.0
2011-12-22 11:10:00,27.18,27.19,27.14,27.14,96600.0,20.2928,20.3003,20.2629,20.2629,96600.0
2011-12-22 11:20:00,27.14,27.17,27.09,27.17,69200.0,20.2629,20.2853,20.2256,20.2853,69200.0
2011-12-22 11:30:00,27.17,27.21,27.13,27.2,56200.0,20.2853,20.3152,20.2555,20.3077,56200.0
2011-12-22 11:40:00,27.21,27.26,27.21,27.24,51100.0,20.3152,20.3525,20.3152,20.3376,51100.0
2011-12-22 11:50:00,27.24,27.24,27.2,27.21,30800.0,20.3376,20.3376,20.3077,20.3152,30800.0
2011-12-22 12:00:00,27.22,27.27,27.21,27.27,55700.0,20.3227,20.36,20.3152,20.36,55700.0
2011-12-22 12:10:00,27.27,27.33,27.26,27.33,104700.0,20.36,20.4048,20.3525,20.4048,104700.0
2011-12-22 12:20:00,27.33,27.39,27.32,27.39,67000.0,20.4048,20.4496,20.3973,20.4496,67000.0
2011-12-22 12:30:00,27.39,27.39,27.33,27.34,67000.0,20.4496,20.4496,20.4048,20.4123,67000.0
2011-12-22 12:40:00,27.34,27.35,27.33,27.33,26600.0,20.4123,20.4197,20.4048,20.4048,26600.0
2011-12-22 12:50:00,27.34,27.34,27.29,27.32,28800.0,20.4123,20.4123,20.3749,20.3973,28800.0
2011-12-22 13:00:00,27.31,27.33,27.31,27.32,32500.0,20.3899,20.4048,20.3899,20.3973,32500.0
2011-12-22 13:10:00,27.32,27.34,27.32,27.33,13600.0,20.3973,20.4123,20.3973,20.4048,13600.0
2011-12-22 13:20:00,27.33,27.37,27.33,27.37,29500.0,20.4048,20.4347,20.4048,20.4347,29500.0
2011-12-22 13:30:00,27.37,27.38,27.34,27.34,50200.0,20.4347,20.4421,20.4123,20.4123,50200.0
2011-12-22 13:40:00,27.35,27.36,27.31,27.33,46500.0,20.4197,20.4272,20.3899,20.4048,46500.0
2011-12-22 13:50:00,27.34,27.34,27.28,27.28,58300.0,20.4123,20.4123,20.3675,20.3675,58300.0
2011-12-22 14:00:00,27.28,27.37,27.27,27.37,88900.0,20.3675,20.4347,20.36,20.4347,88900.0
2011-12-22 14:10:00,27.37,27.4,27.35,27.36,205900.0,20.4347,20.4571,20.4197,20.4272,205900.0
2011-12-22 14:20:00,27.37,27.42,27.36,27.42,54800.0,20.4347,20.472,20.4272,20.472,54800.0
2011-12-22 14:30:00,27.42,27.46,27.41,27.43,70200.0,20.472,20.5019,20.4645,20.4795,70200.0
2011-12-22 14:40:00,27.43,27.46,27.38,27.38,106100.0,20.4795,20.5019,20.4421,20.4421,106100.0
2011-12-22 14:50:00,27.38,27.39,27.29,27.33,107100.0,20.4421,20.4496,20.3749,20.4048,107100.0
2011-12-22 15:00:00,27.33,27.39,27.32,27.36,70200.0,20.4048,20.4496,20.3973,20.4272,70200.0
2011-12-22 15:10:00,27.36,27.41,27.36,27.38,66900.0,20.4272,20.4645,20.4272,20.4421,66900.0
2011-12-22 15:20:00,27.39,27.46,27.38,27.45,83600.0,20.4496,20.5019,20.4421,20.4944,83600.0
2011-12-22 15:30:00,27.44,27.45,27.39,27.41,121300.0,20.4869,20.4944,20.4496,20.4645,121300.0
2011-12-22 15:40:00,27.41,27.41,27.32,27.36,228300.0,20.4645,20.4645,20.3973,20.4272,228300.0
2011-12-22 15:50:00,27.35,27.41,27.35,27.4,470900.0,20.4197,20.4645,20.4197,20.4571,470900.0
2011-12-23 09:30:00,27.38,27.48,27.32,27.4,111900.0,20.4421,20.5168,20.3973,20.4571,111900.0
2011-12-23 09:40:00,27.39,27.48,27.36,27.41,90000.0,20.4496,20.5168,20.4272,20.4645,90000.0
2011-12-23 09:50:00,27.41,27.51,27.4,27.5,59600.0,20.4645,20.5392,20.4571,20.5317,59600.0
2011-12-23 10:00:00,27.51,27.57,27.45,27.56,68400.0,20.5392,20.584,20.4944,20.5765,68400.0
2011-12-23 10:10:00,27.57,27.58,27.55,27.58,52600.0,20.584,20.5914,20.569,20.5914,52600.0
2011-12-23 10:20:00,27.57,27.58,27.54,27.55,58100.0,20.584,20.5914,20.5616,20.569,58100.0
2011-12-23 10:30:00,27.54,27.59,27.54,27.55,54600.0,20.5616,20.5989,20.5616,20.569,54600.0
2011-12-23 10:40:00,27.56,27.57,27.52,27.53,46400.0,20.5765,20.584,20.5466,20.5541,46400.0
2011-12-23 10:50:00,27.54,27.56,27.49,27.51,76200.0,20.5616,20.5765,20.5242,20.5392,76200.0
2011-12-23 11:00:00,27.51,27.51,27.49,27.49,53300.0,20.5392,20.5392,20.5242,20.5242,53300.0
2011-12-23 11:10:00,27.5,27.51,27.48,27.49,72700.0,20.5317,20.5392,20.5168,20.5242,72700.0
2011-12-23 11:20:00,27.49,27.5,27.47,27.49,43000.0,20.5242,20.5317,20.5093,20.5242,43000.0
2011-12-23 11:30:00,27.5,27.55,27.49,27.53,52700.0,20.5317,20.569,20.5242,20.5541,52700.0
2011-12-23 11:40:00,27.53,27.6,27.53,27.59,33700.0,20.5541,20.6064,20.5541,20.5989,33700.0
2011-12-23 11:50:00,27.6,27.61,27.55,27.56,35300.0,20.6064,20.6138,20.569,20.5765,35300.0
2011-12-23 12:00:00,27.56,27.58,27.55,27.56,27400.0,20.5765,20.5914,20.569,20.5765,27400.0
2011-12-23 12:10:00,27.55,27.6,27.54,27.54,31100.0,20.569,20.6064,20.5616,20.5616,31100.0
2011-12-23 12:20:00,27.55,27.57,27.53,27.54,43900.0,20.569,20.584,20.5541,20.5616,43900.0
2011-12-23 12:30:00,27.55,27.6,27.55,27.6,46200.0,20.569,20.6064,20.569,20.6064,46200.0
2011-12-23 12:40:00,27.6,27.61,27.58,27.6,31000.0,20.6064,20.6138,20.5914,20.6064,31000.0
2011-12-23 12:50:00,27.59,27.62,27.58,27.6,22200.0,20.5989,20.6213,20.5914,20.6064,22200.0
2011-12-23 13:00:00,27.61,27.61,27.55,27.56,18700.0,20.6138,20.6138,20.569,20.5765,18700.0
2011-12-23 13:10:00,27.55,27.55,27.53,27.53,34100.0,20.569,20.569,20.5541,20.5541,34100.0
2011-12-23 13:20:00,27.53,27.53,27.5,27.53,28100.0,20.5541,20.5541,20.5317,20.5541,28100.0
2011-12-23 13:30:00,27.53,27.53,27.49,27.5,28000.0,20.5541,20.5541,20.5242,20.5317,28000.0
2011-12-23 13:40:00,27.49,27.53,27.49,27.53,14900.0,20.5242,20.5541,20.5242,20.5541,14900.0
2011-12-23 13:50:00,27.53,27.56,27.52,27.56,41500.0,20.5541,20.5765,20.5466,20.5765,41500.0
2011-12-23 14:00:00,27.55,27.56,27.55,27.56,19100.0,20.569,20.5765,20.569,20.5765,19100.0
2011-12-23 14:10:00,27.56,27.57,27.54,27.54,40000.0,20.5765,20.584,20.5616,20.5616,40000.0
2011-12-23 14:20:00,27.54,27.55,27.53,27.55,43300.0,20.5616,20.569,20.5541,20.569,43300.0
2011-12-23 14:30:00,27.55,27.57,27.55,27.56,19500.0,20.569,20.584,20.569,20.5765,19500.0
2011-12-23 14:40:00,27.56,27.58,27.56,27.58,22400.0,20.5765,20.5914,20.5765,20.5914,22400.0
2011-12-23 14:50:00,27.57,27.58,27.55,27.56,26000.0,20.584,20.5914,20.569,20.5765,26000.0
2011-12-23 15:00:00,27.55,27.56,27.55,27.56,11000.0,20.569,20.5765,20.569,20.5765,11000.0
2011-12-23 15:10:00,27.55,27.57,27.55,27.56,31800.0,20.569,20.584,20.569,20.5765,31800.0
2011-12-23 15:20:00,27.56,27.57,27.54,27.54,61200.0,20.5765,20.584,20.5616,20.5616,61200.0
2011-12-23 15:30:00,27.54,27.56,27.53,27.54,73500.0,20.5616,20.5765,20.5541,20.5616,73500.0
2011-12-23 15:40:00,27.54,27.57,27.52,27.54,132700.0,20.5616,20.584,20.5466,20.5616,132700.0
2011-12-23 15:50:00,27.54,27.63,27.54,27.61,196200.0,20.5616,20.6288,20.5616,20.6138,196200.0
2011-12-27 09:30:00,27.45,27.64,27.45,27.47,67900.0,20.4944,20.6362,20.4944,20.5093,67900.0
2011-12-27 09:40:00,27.47,27.57,27.46,27.57,41700.0,20.5093,20.584,20.5019,20.584,41700.0
2011-12-27 09:50:00,27.57,27.64,27.56,27.62,53900.0,20.584,20.6362,20.5765,20.6213,53900.0
2011-12-27 10:00:00,27.63,27.67,27.59,27.62,72700.0,20.6288,20.6586,20.5989,20.6213,72700.0
2011-12-27 10:10:00,27.62,27.67,27.62,27.65,49000.0,20.6213,20.6586,20.6213,20.6437,49000.0
2011-12-27 10:20:00,27.66,27.71,27.64,27.69,80900.0,20.6512,20.6885,20.6362,20.6736,80900.0
2011-12-27 10:30:00,27.69,27.71,27.65,27.65,37300.0,20.6736,20.6885,20.6437,20.6437,37300.0
2011-12-27 10:40:00,27.65,27.66,27.61,27.62,22700.0,20.6437,20.6512,20.6138,20.6213,22700.0
2011-12-27 10:50:00,27.62,27.63,27.57,27.6,39100.0,20.6213,20.6288,20.584,20.6064,39100.0
2011-12-27 11:00:00,27.59,27.61,27.57,27.58,38800.0,20.5989,20.6138,20.584,20.5914,38800.0
2011-12-27 11:10:00,27.58,27.62,27.58,27.6,26300.0,20.5914,20.6213,20.5914,20.6064,26300.0
2011-12-27 11:20:00,27.61,27.62,27.56,27.61,34700.0,20.6138,20.6213,20.5765,20.6138,34700.0
2011-12-27 11:30:00,27.6,27.61,27.56,27.57,23800.0,20.6064,20.6138,20.5765,20.584,23800.0
2011-12-27 11:40:00,27.57,27.6,27.57,27.58,19400.0,20.584,20.6064,20.584,20.5914,19400.0
2011-12-27 11:50:00,27.58,27.58,27.53,27.54,37700.0,20.5914,20.5914,20.5541,20.5616,37700.0
2011-12-27 12:00:00,27.54,27.59,27.54,27.58,34300.0,20.5616,20.5989,20.5616,20.5914,34300.0
2011-12-27 12:10:00,27.58,27.59,27.56,27.57,17900.0,20.5914,20.5989,20.5765,20.584,17900.0
2011-12-27 12:20:00,27.57,27.6,27.57,27.59,30900.0,20.584,20.6064,20.584,20.5989,30900.0
2011-12-27 12:30:00,27.59,27.6,27.58,27.58,25300.0,20.5989,20.6064,20.5914,20.5914,25300.0
2011-12-27 12:40:00,27.58,27.59,27.56,27.58,28600.0,20.5914,20.5989,20.5765,20.5914,28600.0
2011-12-27 12:50:00,27.58,27.61,27.57,27.57,58700.0,20.5914,20.6138,20.584,20.584,58700.0
2011-12-27 13:00:00,27.57,27.61,27.55,27.57,98900.0,20.584,20.6138,20.569,20.584,98900.0
2011-12-27 13:10:00,27.57,27.58,27.56,27.57,27800.0,20.584,20.5914,20.5765,20.584,27800.0
2011-12-27 13:20:00,27.57,27.6,27.57,27.59,27100.0,20.584,20.6064,20.584,20.5989,27100.0
2011-12-27 13:30:00,27.6,27.65,27.59,27.62,31700.0,20.6064,20.6437,20.5989,20.6213,31700.0
2011-12-27 13:40:00,27.63,27.66,27.62,27.65,32000.0,20.6288,20.6512,20.6213,20.6437,32000.0
2011-12-27 13:50:00,27.65,27.67,27.63,27.66,36400.0,20.6437,20.6586,20.6288,20.6512,36400.0
2011-12-27 14:00:00,27.66,27.66,27.61,27.62,60800.0,20.6512,20.6512,20.6138,20.6213,60800.0
2011-12-27 14:10:00,27.62,27.63,27.6,27.63,27500.0,20.6213,20.6288,20.6064,20.6288,27500.0
2011-12-27 14:20:00,27.62,27.63,27.55,27.55,71800.0,20.6213,20.6288,20.569,20.569,71800.0
2011-12-27 14:30:00,27.56,27.56,27.51,27.53,62900.0,20.5765,20.5765,20.5392,20.5541,62900.0
2011-12-27 14:40:00,27.53,27.55,27.52,27.55,28800.0,20.5541,20.569,20.5466,20.569,28800.0
2011-12-27 14:50:00,27.54,27.57,27.51,27.55,47400.0,20.5616,20.584,20.5392,20.569,47400.0
2011-12-27 15:00:00,27.54,27.56,27.53,27.55,28100.0,20.5616,20.5765,20.5541,20.569,28100.0
2011-12-27 15:10:00,27.55,27.56,27.55,27.55,23000.0,20.569,20.5765,20.569,20.569,23000.0
2011-12-27 15:20:00,27.56,27.56,27.51,27.53,56000.0,20.5765,20.5765,20.5392,20.5541,56000.0
2011-12-27 15:30:00,27.53,27.56,27.51,27.53,70100.0,20.5541,20.5765,20.5392,20.5541,70100.0
2011-12-27 15:40:00,27.53,27.56,27.52,27.55,129300.0,20.5541,20.5765,20.5466,20.569,129300.0
2011-12-27 15:50:00,27.55,27.55,27.5,27.51,242600.0,20.569,20.569,20.5317,20.5392,242600.0
2011-12-28 09:30:00,27.43,27.48,27.33,27.39,92700.0,20.4795,20.5168,20.4048,20.4496,92700.0
2011-12-28 09:40:00,27.4,27.4,27.29,27.3,45400.0,20.4571,20.4571,20.3749,20.3824,45400.0
2011-12-28 09:50:00,27.3,27.3,27.23,27.23,41000.0,20.3824,20.3824,20.3301,20.3301,41000.0
2011-12-28 10:00:00,27.23,27.31,27.22,27.3,67200.0,20.3301,20.3899,20.3227,20.3824,67200.0
2011-12-28 10:10:00,27.3,27.31,27.27,27.29,33800.0,20.3824,20.3899,20.36,20.3749,33800.0
2011-12-28 10:20:00,27.28,27.3,27.23,27.23,40200.0,20.3675,20.3824,20.3301,20.3301,40200.0
2011-12-28 10:30:00,27.23,27.24,27.2,27.21,46700.0,20.3301,20.3376,20.3077,20.3152,46700.0
2011-12-28 10:40:00,27.21,27.25,27.21,27.23,39300.0,20.3152,20.3451,20.3152,20.3301,39300.0
2011-12-28 10:50:00,27.23,27.24,27.21,27.24,37800.0,20.3301,20.3376,20.3152,20.3376,37800.0
2011-12-28 11:00:00,27.24,27.25,27.22,27.24,37300.0,20.3376,20.3451,20.3227,20.3376,37300.0
2011-12-28 11:10:00,27.24,27.25,27.23,27.24,30000.0,20.3376,20.3451,20.3301,20.3376,30000.0
2011-12-28 11:20:00,27.24,27.24,27.2,27.2,26200.0,20.3376,20.3376,20.3077,20.3077,26200.0
2011-12-28 11:30:00,27.2,27.21,27.16,27.17,54500.0,20.3077,20.3152,20.2779,20.2853,54500.0
2011-12-28 11:40:00,27.18,27.19,27.14,27.18,34500.0,20.2928,20.3003,20.2629,20.2928,34500.0
2011-12-28 11:50:00,27.18,27.2,27.17,27.18,32100.0,20.2928,20.3077,20.2853,20.2928,32100.0
2011-12-28 12:00:00,27.18,27.18,27.13,27.15,31600.0,20.2928,20.2928,20.2555,20.2704,31600.0
2011-12-28 12:10:00,27.15,27.19,27.14,27.18,32900.0,20.2704,20.3003,20.2629,20.2928,32900.0
2011-12-28 12:20:00,27.18,27.22,27.17,27.21,38400.0,20.2928,20.3227,20.2853,20.3152,38400.0
2011-12-28 12:30:00,27.21,27.24,27.21,27.24,26000.0,20.3152,20.3376,20.3152,20.3376,26000.0
2011-12-28 12:40:00,27.24,27.27,27.23,27.27,25000.0,20.3376,20.36,20.3301,20.36,25000.0
2011-12-28 12:50:00,27.27,27.27,27.21,27.25,58000.0,20.36,20.36,20.3152,20.3451,58000.0
2011-12-28 13:00:00,27.25,27.25,27.21,27.21,54400.0,20.3451,20.3451,20.3152,20.3152,54400.0
2011-12-28 13:10:00,27.21,27.26,27.21,27.24,26600.0,20.3152,20.3525,20.3152,20.3376,26600.0
2011-12-28 13:20:00,27.25,27.29,27.25,27.28,16000.0,20.3451,20.3749,20.3451,20.3675,16000.0
2011-12-28 13:30:00,27.28,27.34,27.28,27.33,29200.0,20.3675,20.4123,20.3675,20.4048,29200.0
2011-12-28 13:40:00,27.34,27.34,27.32,27.34,30900.0,20.4123,20.4123,20.3973,20.4123,30900.0
2011-12-28 13:50:00,27.34,27.35,27.32,27.35,31000.0,20.4123,20.4197,20.3973,20.4197,31000.0
2011-12-28 14:00:00,27.35,27.35,27.29,27.29,40700.0,20.4197,20.4197,20.3749,20.3749,40700.0
2011-12-28 14:10:00,27.29,27.29,27.23,27.23,44200.0,20.3749,20.3749,20.3301,20.3301,44200.0
2011-12-28 14:20:00,27.23,27.27,27.23,27.26,51300.0,20.3301,20.36,20.3301,20.3525,51300.0
2011-12-28 14:30:00,27.26,27.26,27.19,27.19,33400.0,20.3525,20.3525,20.3003,20.3003,33400.0
2011-12-28 14:40:00,27.19,27.21,27.18,27.2,34200.0,20.3003,20.3152,20.2928,20.3077,34200.0
2011-12-28 14:50:00,27.2,27.24,27.19,27.22,33600.0,20.3077,20.3376,20.3003,20.3227,33600.0
2011-12-28 15:00:00,27.21,27.24,27.21,27.24,38800.0,20.3152,20.3376,20.3152,20.3376,38800.0
2011-12-28 15:10:00,27.23,27.25,27.19,27.21,65800.0,20.3301,20.3451,20.3003,20.3152,65800.0
2011-12-28 15:20:00,27.22,27.24,27.17,27.22,73200.0,20.3227,20.3376,20.2853,20.3227,73200.0
2011-12-28 15:30:00,27.22,27.24,27.18,27.22,94300.0,20.3227,20.3376,20.2928,20.3227,94300.0
2011-12-28 15:40:00,27.22,27.25,27.2,27.24,123200.0,20.3227,20.3451,20.3077,20.3376,123200.0
2011-12-28 15:50:00,27.24,27.24,27.15,27.16,362200.0,20.3376,20.3376,20.2704,20.2779,362200.0
2011-12-29 09:30:00,27.34,27.48,27.28,27.4,67400.0,20.4123,20.5168,20.3675,20.4571,67400.0
2011-12-29 09:40:00,27.41,27.44,27.37,27.37,23200.0,20.4645,20.4869,20.4347,20.4347,23200.0
2011-12-29 09:50:00,27.36,27.44,27.35,27.42,39100.0,20.4272,20.4869,20.4197,20.472,39100.0
2011-12-29 10:00:00,27.42,27.5,27.41,27.49,47200.0,20.472,20.5317,20.4645,20.5242,47200.0
2011-12-29 10:10:00,27.49,27.52,27.46,27.52,54100.0,20.5242,20.5466,20.5019,20.5466,54100.0
2011-12-29 10:20:00,27.51,27.6,27.51,27.57,53000.0,20.5392,20.6064,20.5392,20.584,53000.0
2011-12-29 10:30:00,27.57,27.57,27.5,27.51,33600.0,20.584,20.584,20.5317,20.5392,33600.0
2011-12-29 10:40:00,27.5,27.51,27.44,27.45,34800.0,20.5317,20.5392,20.4869,20.4944,34800.0
2011-12-29 10:50:00,27.44,27.44,27.42,27.42,79900.0,20.4869,20.4869,20.472,20.472,79900.0
2011-12-29 11:00:00,27.42,27.47,27.4,27.4,43700.0,20.472,20.5093,20.4571,20.4571,43700.0
2011-12-29 11:10:00,27.4,27.45,27.4,27.45,44500.0,20.4571,20.4944,20.4571,20.4944,44500.0
2011-12-29 11:20:00,27.45,27.47,27.43,27.45,89800.0,20.4944,20.5093,20.4795,20.4944,89800.0
2011-12-29 11:30:00,27.44,27.49,27.44,27.46,25200.0,20.4869,20.5242,20.4869,20.5019,25200.0
2011-12-29 11:40:00,27.46,27.48,27.46,27.46,18900.0,20.5019,20.5168,20.5019,20.5019,18900.0
2011-12-29 11:50:00,27.46,27.52,27.46,27.52,26400.0,20.5019,20.5466,20.5019,20.5466,26400.0
2011-12-29 12:00:00,27.51,27.52,27.5,27.5,24500.0,20.5392,20.5466,20.5317,20.5317,24500.0
2011-12-29 12:10:00,27.5,27.5,27.48,27.49,25400.0,20.5317,20.5317,20.5168,20.5242,25400.0
2011-12-29 12:20:00,27.49,27.51,27.49,27.51,34800.0,20.5242,20.5392,20.5242,20.5392,34800.0
2011-12-29 12:30:00,27.5,27.5,27.48,27.48,40800.0,20.5317,20.5317,20.5168,20.5168,40800.0
2011-12-29 12:40:00,27.49,27.52,27.48,27.51,27900.0,20.5242,20.5466,20.5168,20.5392,27900.0
2011-12-29 12:50:00,27.51,27.52,27.5,27.51,22800.0,20.5392,20.5466,20.5317,20.5392,22800.0
2011-12-29 13:00:00,27.51,27.54,27.5,27.51,22600.0,20.5392,20.5616,20.5317,20.5392,22600.0
2011-12-29 13:10:00,27.51,27.51,27.49,27.51,55900.0,20.5392,20.5392,20.5242,20.5392,55900.0
2011-12-29 13:20:00,27.5,27.51,27.47,27.5,88100.0,20.5317,20.5392,20.5093,20.5317,88100.0
2011-12-29 13:30:00,27.5,27.53,27.5,27.53,35600.0,20.5317,20.5541,20.5317,20.5541,35600.0
2011-12-29 13:40:00,27.52,27.54,27.5,27.5,50700.0,20.5466,20.5616,20.5317,20.5317,50700.0
2011-12-29 13:50:00,27.5,27.53,27.5,27.5,32200.0,20.5317,20.5541,20.5317,20.5317,32200.0
2011-12-29 14:00:00,27.51,27.52,27.5,27.51,34900.0,20.5392,20.5466,20.5317,20.5392,34900.0
2011-12-29 14:10:00,27.51,27.52,27.51,27.52,17300.0,20.5392,20.5466,20.5392,20.5466,17300.0
2011-12-29 14:20:00,27.52,27.52,27.5,27.51,23400.0,20.5466,20.5466,20.5317,20.5392,23400.0
2011-12-29 14:30:00,27.51,27.51,27.5,27.5,12400.0,20.5392,20.5392,20.5317,20.5317,12400.0
2011-12-29 14:40:00,27.5,27.53,27.5,27.52,44200.0,20.5317,20.5541,20.5317,20.5466,44200.0
2011-12-29 14:50:00,27.53,27.53,27.52,27.52,38800.0,20.5541,20.5541,20.5466,20.5466,38800.0
2011-12-29 15:00:00,27.52,27.53,27.51,27.51,55200.0,20.5466,20.5541,20.5392,20.5392,55200.0
2011-12-29 15:10:00,27.52,27.54,27.51,27.53,48400.0,20.5466,20.5616,20.5392,20.5541,48400.0
2011-12-29 15:20:00,27.54,27.56,27.5,27.53,77200.0,20.5616,20.5765,20.5317,20.5541,77200.0
2011-12-29 15:30:00,27.54,27.54,27.52,27.53,64000.0,20.5616,20.5616,20.5466,20.5541,64000.0
2011-12-29 15:40:00,27.53,27.58,27.52,27.55,212500.0,20.5541,20.5914,20.5466,20.569,212500.0
2011-12-29 15:50:00,27.56,27.57,27.54,27.57,322700.0,20.5765,20.584,20.5616,20.584,322700.0
2011-12-30 09:30:00,27.5,27.65,27.5,27.51,57800.0,20.5317,20.6437,20.5317,20.5392,57800.0
2011-12-30 09:40:00,27.51,27.54,27.49,27.51,63400.0,20.5392,20.5616,20.5242,20.5392,63400.0
2011-12-30 09:50:00,27.51,27.51,27.5,27.51,32100.0,20.5392,20.5392,20.5317,20.5392,32100.0
2011-12-30 10:00:00,27.51,27.53,27.5,27.5,70100.0,20.5392,20.5541,20.5317,20.5317,70100.0
2011-12-30 10:10:00,27.5,27.55,27.47,27.5,165900.0,20.5317,20.569,20.5093,20.5317,165900.0
2011-12-30 10:20:00,27.5,27.51,27.48,27.5,85700.0,20.5317,20.5392,20.5168,20.5317,85700.0
2011-12-30 10:30:00,27.51,27.52,27.5,27.5,41300.0,20.5392,20.5466,20.5317,20.5317,41300.0
2011-12-30 10:40:00,27.5,27.51,27.5,27.5,30800.0,20.5317,20.5392,20.5317,20.5317,30800.0
2011-12-30 10:50:00,27.51,27.52,27.5,27.5,26400.0,20.5392,20.5466,20.5317,20.5317,26400.0
2011-12-30 11:00:00,27.5,27.52,27.5,27.51,20000.0,20.5317,20.5466,20.5317,20.5392,20000.0
2011-12-30 11:10:00,27.51,27.54,27.5,27.53,46600.0,20.5392,20.5616,20.5317,20.5541,46600.0
2011-12-30 11:20:00,27.53,27.53,27.51,27.53,40600.0,20.5541,20.5541,20.5392,20.5541,40600.0
2011-12-30 11:30:00,27.53,27.53,27.5,27.5,19000.0,20.5541,20.5541,20.5317,20.5317,19000.0
2011-12-30 11:40:00,27.5,27.52,27.5,27.5,26600.0,20.5317,20.5466,20.5317,20.5317,26600.0
2011-12-30 11:50:00,27.5,27.52,27.5,27.5,45600.0,20.5317,20.5466,20.5317,20.5317,45600.0
2011-12-30 12:00:00,27.5,27.51,27.5,27.51,41600.0,20.5317,20.5392,20.5317,20.5392,41600.0
2011-12-30 12:10:00,27.52,27.53,27.49,27.53,40100.0,20.5466,20.5541,20.5242,20.5541,40100.0
2011-12-30 12:20:00,27.52,27.52,27.5,27.51,23800.0,20.5466,20.5466,20.5317,20.5392,23800.0
2011-12-30 12:30:00,27.51,27.53,27.51,27.52,22200.0,20.5392,20.5541,20.5392,20.5466,22200.0
2011-12-30 12:40:00,27.52,27.54,27.51,27.52,27900.0,20.5466,20.5616,20.5392,20.5466,27900.0
2011-12-30 12:50:00,27.52,27.52,27.5,27.5,14300.0,20.5466,20.5466,20.5317,20.5317,14300.0
2011-12-30 13:00:00,27.5,27.51,27.5,27.5,15400.0,20.5317,20.5392,20.5317,20.5317,15400.0
2011-12-30 13:10:00,27.51,27.51,27.5,27.5,8700.0,20.5392,20.5392,20.5317,20.5317,8700.0
2011-12-30 13:20:00,27.51,27.52,27.5,27.52,25100.0,20.5392,20.5466,20.5317,20.5466,25100.0
2011-12-30 13:30:00,27.52,27.54,27.51,27.53,25000.0,20.5466,20.5616,20.5392,20.5541,25000.0
2011-12-30 13:40:00,27.53,27.53,27.52,27.53,7800.0,20.5541,20.5541,20.5466,20.5541,7800.0
2011-12-30 13:50:00,27.53,27.53,27.51,27.51,14800.0,20.5541,20.5541,20.5392,20.5392,14800.0
2011-12-30 14:00:00,27.52,27.52,27.5,27.51,20700.0,20.5466,20.5466,20.5317,20.5392,20700.0
2011-12-30 14:10:00,27.52,27.52,27.5,27.51,24900.0,20.5466,20.5466,20.5317,20.5392,24900.0
2011-12-30 14:20:00,27.51,27.51,27.5,27.5,70200.0,20.5392,20.5392,20.5317,20.5317,70200.0
2011-12-30 14:30:00,27.51,27.55,27.51,27.55,35600.0,20.5392,20.569,20.5392,20.569,35600.0
2011-12-30 14:40:00,27.55,27.56,27.53,27.55,41100.0,20.569,20.5765,20.5541,20.569,41100.0
2011-12-30 14:50:00,27.55,27.55,27.53,27.53,20100.0,20.569,20.569,20.5541,20.5541,20100.0
2011-12-30 15:00:00,27.53,27.56,27.51,27.51,30000.0,20.5541,20.5765,20.5392,20.5392,30000.0
2011-12-30 15:10:00,27.51,27.52,27.51,27.51,16700.0,20.5392,20.5466,20.5392,20.5392,16700.0
2011-12-30 15:20:00,27.51,27.53,27.5,27.51,36300.0,20.5392,20.5541,20.5317,20.5392,36300.0
2011-12-30 15:30:00,27.52,27.52,27.5,27.5,38100.0,20.5466,20.5466,20.5317,20.5317,38100.0
2011-12-30 15:40:00,27.51,27.51,27.46,27.51,194500.0,20.5392,20.5392,20.5019,20.5392,194500.0
2011-12-30 15:50:00,27.5,27.51,27.41,27.42,296100.0,20.5317,20.5392,20.4645,20.472,296100.0
2012-01-03 09:30:00,27.88,27.99,27.79,27.8,144400.0,20.8154,20.8976,20.7482,20.7557,144400.0
2012-01-03 09:40:00,27.8,27.83,27.75,27.83,62800.0,20.7557,20.7781,20.7184,20.7781,62800.0
2012-01-03 09:50:00,27.82,27.87,27.82,27.84,66100.0,20.7706,20.808,20.7706,20.7856,66100.0
2012-01-03 10:00:00,27.84,27.87,27.81,27.85,156400.0,20.7856,20.808,20.7632,20.793,156400.0
2012-01-03 10:10:00,27.85,27.89,27.83,27.85,148100.0,20.793,20.8229,20.7781,20.793,148100.0
2012-01-03 10:20:00,27.85,27.91,27.84,27.91,95100.0,20.793,20.8378,20.7856,20.8378,95100.0
2012-01-03 10:30:00,27.91,27.96,27.88,27.9,256900.0,20.8378,20.8752,20.8154,20.8304,256900.0
2012-01-03 10:40:00,27.89,28.07,27.88,28.03,521300.0,20.8229,20.9573,20.8154,20.9274,521300.0
2012-01-03 10:50:00,28.02,28.03,27.97,27.98,60700.0,20.92,20.9274,20.8826,20.8901,60700.0
2012-01-03 11:00:00,27.98,28.03,27.97,28.02,98900.0,20.8901,20.9274,20.8826,20.92,98900.0
2012-01-03 11:10:00,28.03,28.1,28.02,28.1,58100.0,20.9274,20.9797,20.92,20.9797,58100.0
2012-01-03 11:20:00,28.09,28.14,28.08,28.11,71100.0,20.9722,21.0095,20.9647,20.9871,71100.0
2012-01-03 11:30:00,28.11,28.11,28.03,28.05,82800.0,20.9871,20.9871,20.9274,20.9423,82800.0
2012-01-03 11:40:00,28.04,28.05,27.98,28.0,94800.0,20.9349,20.9423,20.8901,20.905,94800.0
2012-01-03 11:50:00,28.0,28.05,27.99,28.0,117700.0,20.905,20.9423,20.8976,20.905,117700.0
2012-01-03 12:00:00,27.99,27.99,27.96,27.99,48900.0,20.8976,20.8976,20.8752,20.8976,48900.0
2012-01-03 12:10:00,27.99,28.03,27.98,28.02,89300.0,20.8976,20.9274,20.8901,20.92,89300.0
2012-01-03 12:20:00,28.02,28.05,28.01,28.05,72700.0,20.92,20.9423,20.9125,20.9423,72700.0
2012-01-03 12:30:00,28.04,28.05,27.88,27.88,111900.0,20.9349,20.9423,20.8154,20.8154,111900.0
2012-01-03 12:40:00,27.88,27.89,27.82,27.82,68700.0,20.8154,20.8229,20.7706,20.7706,68700.0
2012-01-03 12:50:00,27.82,27.88,27.81,27.85,114200.0,20.7706,20.8154,20.7632,20.793,114200.0
2012-01-03 13:00:00,27.84,27.91,27.84,27.91,103500.0,20.7856,20.8378,20.7856,20.8378,103500.0
2012-01-03 13:10:00,27.9,27.91,27.88,27.9,180500.0,20.8304,20.8378,20.8154,20.8304,180500.0
2012-01-03 13:20:00,27.9,27.91,27.83,27.86,73000.0,20.8304,20.8378,20.7781,20.8005,73000.0
2012-01-03 13:30:00,27.86,27.86,27.78,27.82,114200.0,20.8005,20.8005,20.7408,20.7706,114200.0
2012-01-03 13:40:00,27.82,27.87,27.82,27.85,79000.0,20.7706,20.808,20.7706,20.793,79000.0
2012-01-03 13:50:00,27.85,27.86,27.83,27.83,41500.0,20.793,20.8005,20.7781,20.7781,41500.0
2012-01-03 14:00:00,27.83,27.87,27.83,27.87,72100.0,20.7781,20.808,20.7781,20.808,72100.0
2012-01-03 14:10:00,27.87,27.89,27.84,27.85,334700.0,20.808,20.8229,20.7856,20.793,334700.0
2012-01-03 14:20:00,27.86,27.89,27.84,27.84,125600.0,20.8005,20.8229,20.7856,20.7856,125600.0
2012-01-03 14:30:00,27.84,27.85,27.8,27.8,151100.0,20.7856,20.793,20.7557,20.7557,151100.0
2012-01-03 14:40:00,27.8,27.88,27.79,27.87,140500.0,20.7557,20.8154,20.7482,20.808,140500.0
2012-01-03 14:50:00,27.88,27.92,27.88,27.89,160600.0,20.8154,20.8453,20.8154,20.8229,160600.0
2012-01-03 15:00:00,27.88,27.89,27.84,27.87,99900.0,20.8154,20.8229,20.7856,20.808,99900.0
2012-01-03 15:10:00,27.87,27.87,27.8,27.83,107600.0,20.808,20.808,20.7557,20.7781,107600.0
2012-01-03 15:20:00,27.83,27.84,27.75,27.79,139000.0,20.7781,20.7856,20.7184,20.7482,139000.0
2012-01-03 15:30:00,27.79,27.82,27.77,27.78,176200.0,20.7482,20.7706,20.7333,20.7408,176200.0
2012-01-03 15:40:00,27.78,27.81,27.77,27.78,259000.0,20.7408,20.7632,20.7333,20.7408,259000.0
2012-01-03 15:50:00,27.78,27.78,27.7,27.73,364900.0,20.7408,20.7408,20.681,20.7034,364900.0
2012-01-04 09:30:00,27.69,27.74,27.59,27.68,95100.0,20.6736,20.7109,20.5989,20.6661,95100.0
2012-01-04 09:40:00,27.68,27.77,27.68,27.76,145300.0,20.6661,20.7333,20.6661,20.7258,145300.0
2012-01-04 09:50:00,27.75,27.79,27.68,27.71,160700.0,20.7184,20.7482,20.6661,20.6885,160700.0
2012-01-04 10:00:00,27.71,27.72,27.57,27.57,86700.0,20.6885,20.696,20.584,20.584,86700.0
2012-01-04 10:10:00,27.57,27.58,27.49,27.53,85100.0,20.584,20.5914,20.5242,20.5541,85100.0
2012-01-04 10:20:00,27.53,27.59,27.52,27.57,90900.0,20.5541,20.5989,20.5466,20.584,90900.0
2012-01-04 10:30:00,27.57,27.57,27.48,27.49,47900.0,20.584,20.584,20.5168,20.5242,47900.0
2012-01-04 10:40:00,27.49,27.54,27.46,27.49,68300.0,20.5242,20.5616,20.5019,20.5242,68300.0
2012-01-04 10:50:00,27.49,27.61,27.48,27.61,114200.0,20.5242,20.6138,20.5168,20.6138,114200.0
2012-01-04 11:00:00,27.61,27.63,27.54,27.54,140200.0,20.6138,20.6288,20.5616,20.5616,140200.0
2012-01-04 11:10:00,27.54,27.56,27.48,27.48,75900.0,20.5616,20.5765,20.5168,20.5168,75900.0
2012-01-04 11:20:00,27.48,27.51,27.46,27.46,56000.0,20.5168,20.5392,20.5019,20.5019,56000.0
2012-01-04 11:30:00,27.47,27.57,27.47,27.56,181300.0,20.5093,20.584,20.5093,20.5765,181300.0
2012-01-04 11:40:00,27.57,27.58,27.55,27.55,37300.0,20.584,20.5914,20.569,20.569,37300.0
2012-01-04 11:50:00,27.56,27.59,27.53,27.54,51600.0,20.5765,20.5989,20.5541,20.5616,51600.0
2012-01-04 12:00:00,27.54,27.64,27.52,27.63,82800.0,20.5616,20.6362,20.5466,20.6288,82800.0
2012-01-04 12:10:00,27.63,27.64,27.6,27.61,58900.0,20.6288,20.6362,20.6064,20.6138,58900.0
2012-01-04 12:20:00,27.62,27.67,27.58,27.66,94900.0,20.6213,20.6586,20.5914,20.6512,94900.0
2012-01-04 12:30:00,27.66,27.67,27.6,27.61,35100.0,20.6512,20.6586,20.6064,20.6138,35100.0
2012-01-04 12:40:00,27.6,27.63,27.6,27.61,25900.0,20.6064,20.6288,20.6064,20.6138,25900.0
2012-01-04 12:50:00,27.62,27.63,27.61,27.63,50600.0,20.6213,20.6288,20.6138,20.6288,50600.0
2012-01-04 13:00:00,27.62,27.62,27.57,27.57,54700.0,20.6213,20.6213,20.584,20.584,54700.0
2012-01-04 13:10:00,27.58,27.59,27.56,27.57,53700.0,20.5914,20.5989,20.5765,20.584,53700.0
2012-01-04 13:20:00,27.57,27.6,27.56,27.58,57300.0,20.584,20.6064,20.5765,20.5914,57300.0
2012-01-04 13:30:00,27.58,27.63,27.58,27.61,68200.0,20.5914,20.6288,20.5914,20.6138,68200.0
2012-01-04 13:40:00,27.61,27.68,27.61,27.68,67400.0,20.6138,20.6661,20.6138,20.6661,67400.0
2012-01-04 13:50:00,27.67,27.68,27.62,27.64,130200.0,20.6586,20.6661,20.6213,20.6362,130200.0
2012-01-04 14:00:00,27.64,27.65,27.62,27.63,39200.0,20.6362,20.6437,20.6213,20.6288,39200.0
2012-01-04 14:10:00,27.63,27.63,27.58,27.62,99800.0,20.6288,20.6288,20.5914,20.6213,99800.0
2012-01-04 14:20:00,27.62,27.63,27.59,27.59,77600.0,20.6213,20.6288,20.5989,20.5989,77600.0
2012-01-04 14:30:00,27.6,27.64,27.6,27.61,64100.0,20.6064,20.6362,20.6064,20.6138,64100.0
2012-01-04 14:40:00,27.62,27.65,27.61,27.62,76500.0,20.6213,20.6437,20.6138,20.6213,76500.0
2012-01-04 14:50:00,27.61,27.66,27.61,27.64,179100.0,20.6138,20.6512,20.6138,20.6362,179100.0
2012-01-04 15:00:00,27.64,27.64,27.59,27.6,68300.0,20.6362,20.6362,20.5989,20.6064,68300.0
2012-01-04 15:10:00,27.6,27.61,27.57,27.58,78800.0,20.6064,20.6138,20.584,20.5914,78800.0
2012-01-04 15:20:00,27.58,27.58,27.57,27.58,62800.0,20.5914,20.5914,20.584,20.5914,62800.0
2012-01-04 15:30:00,27.58,27.67,27.57,27.67,161500.0,20.5914,20.6586,20.584,20.6586,161500.0
2012-01-04 15:40:00,27.67,27.69,27.61,27.64,250000.0,20.6586,20.6736,20.6138,20.6362,250000.0
2012-01-04 15:50:00,27.63,27.64,27.56,27.57,461500.0,20.6288,20.6362,20.5765,20.584,461500.0
2012-01-05 09:30:00,27.31,27.33,27.11,27.16,100700.0,20.3899,20.4048,20.2405,20.2779,100700.0
2012-01-05 09:40:00,27.16,27.16,26.99,27.05,151000.0,20.2779,20.2779,20.1509,20.1957,151000.0
2012-01-05 09:50:00,27.05,27.09,26.99,27.03,107600.0,20.1957,20.2256,20.1509,20.1808,107600.0
2012-01-05 10:00:00,27.04,27.06,26.98,27.05,116900.0,20.1883,20.2032,20.1435,20.1957,116900.0
2012-01-05 10:10:00,27.05,27.18,27.02,27.17,107400.0,20.1957,20.2928,20.1733,20.2853,107400.0
2012-01-05 10:20:00,27.17,27.32,27.15,27.31,174200.0,20.2853,20.3973,20.2704,20.3899,174200.0
2012-01-05 10:30:00,27.31,27.36,27.3,27.34,153600.0,20.3899,20.4272,20.3824,20.4123,153600.0
2012-01-05 10:40:00,27.34,27.39,27.34,27.36,141700.0,20.4123,20.4496,20.4123,20.4272,141700.0
2012-01-05 10:50:00,27.36,27.39,27.33,27.39,72200.0,20.4272,20.4496,20.4048,20.4496,72200.0
2012-01-05 11:00:00,27.39,27.47,27.37,27.45,100900.0,20.4496,20.5093,20.4347,20.4944,100900.0
2012-01-05 11:10:00,27.44,27.51,27.42,27.48,109800.0,20.4869,20.5392,20.472,20.5168,109800.0
2012-01-05 11:20:00,27.48,27.56,27.47,27.54,88200.0,20.5168,20.5765,20.5093,20.5616,88200.0
2012-01-05 11:30:00,27.54,27.62,27.54,27.62,74300.0,20.5616,20.6213,20.5616,20.6213,74300.0
2012-01-05 11:40:00,27.62,27.68,27.62,27.67,45400.0,20.6213,20.6661,20.6213,20.6586,45400.0
2012-01-05 11:50:00,27.67,27.68,27.6,27.6,71800.0,20.6586,20.6661,20.6064,20.6064,71800.0
2012-01-05 12:00:00,27.61,27.61,27.56,27.59,41000.0,20.6138,20.6138,20.5765,20.5989,41000.0
2012-01-05 12:10:00,27.59,27.61,27.57,27.59,43600.0,20.5989,20.6138,20.584,20.5989,43600.0
2012-01-05 12:20:00,27.59,27.6,27.55,27.57,90400.0,20.5989,20.6064,20.569,20.584,90400.0
2012-01-05 12:30:00,27.57,27.57,27.53,27.53,34800.0,20.584,20.584,20.5541,20.5541,34800.0
2012-01-05 12:40:00,27.54,27.64,27.53,27.64,52700.0,20.5616,20.6362,20.5541,20.6362,52700.0
2012-01-05 12:50:00,27.63,27.7,27.62,27.7,53900.0,20.6288,20.681,20.6213,20.681,53900.0
2012-01-05 13:00:00,27.7,27.71,27.65,27.7,59800.0,20.681,20.6885,20.6437,20.681,59800.0
2012-01-05 13:10:00,27.71,27.72,27.68,27.69,47200.0,20.6885,20.696,20.6661,20.6736,47200.0
2012-01-05 13:20:00,27.69,27.7,27.64,27.67,104800.0,20.6736,20.681,20.6362,20.6586,104800.0
2012-01-05 13:30:00,27.67,27.7,27.66,27.68,50900.0,20.6586,20.681,20.6512,20.6661,50900.0
2012-01-05 13:40:00,27.68,27.74,27.68,27.7,92300.0,20.6661,20.7109,20.6661,20.681,92300.0
2012-01-05 13:50:00,27.7,27.71,27.67,27.68,37800.0,20.681,20.6885,20.6586,20.6661,37800.0
2012-01-05 14:00:00,27.68,27.71,27.67,27.69,47300.0,20.6661,20.6885,20.6586,20.6736,47300.0
2012-01-05 14:10:00,27.69,27.7,27.64,27.65,51400.0,20.6736,20.681,20.6362,20.6437,51400.0
2012-01-05 14:20:00,27.65,27.65,27.61,27.63,36400.0,20.6437,20.6437,20.6138,20.6288,36400.0
2012-01-05 14:30:00,27.63,27.64,27.61,27.61,37000.0,20.6288,20.6362,20.6138,20.6138,37000.0
2012-01-05 14:40:00,27.6,27.63,27.59,27.6,37400.0,20.6064,20.6288,20.5989,20.6064,37400.0
2012-01-05 14:50:00,27.6,27.63,27.59,27.62,47100.0,20.6064,20.6288,20.5989,20.6213,47100.0
2012-01-05 15:00:00,27.61,27.68,27.6,27.68,50900.0,20.6138,20.6661,20.6064,20.6661,50900.0
2012-01-05 15:10:00,27.68,27.68,27.61,27.66,58000.0,20.6661,20.6661,20.6138,20.6512,58000.0
2012-01-05 15:20:00,27.66,27.7,27.65,27.65,103900.0,20.6512,20.681,20.6437,20.6437,103900.0
2012-01-05 15:30:00,27.65,27.69,27.64,27.68,93900.0,20.6437,20.6736,20.6362,20.6661,93900.0
2012-01-05 15:40:00,27.68,27.76,27.68,27.73,166500.0,20.6661,20.7258,20.6661,20.7034,166500.0
2012-01-05 15:50:00,27.73,27.76,27.7,27.73,270400.0,20.7034,20.7258,20.681,20.7034,270400.0
2012-01-06 09:30:00,27.8,27.91,27.68,27.7,70800.0,20.7557,20.8378,20.6661,20.681,70800.0
2012-01-06 09:40:00,27.69,27.71,27.61,27.65,35800.0,20.6736,20.6885,20.6138,20.6437,35800.0
2012-01-06 09:50:00,27.65,27.65,27.56,27.62,61800.0,20.6437,20.6437,20.5765,20.6213,61800.0
2012-01-06 10:00:00,27.62,27.68,27.59,27.66,130900.0,20.6213,20.6661,20.5989,20.6512,130900.0
2012-01-06 10:10:00,27.67,27.75,27.67,27.7,78200.0,20.6586,20.7184,20.6586,20.681,78200.0
2012-01-06 10:20:00,27.7,27.78,27.68,27.72,54400.0,20.681,20.7408,20.6661,20.696,54400.0
2012-01-06 10:30:00,27.73,27.82,27.73,27.81,65600.0,20.7034,20.7706,20.7034,20.7632,65600.0
2012-01-06 10:40:00,27.81,27.91,27.77,27.91,162600.0,20.7632,20.8378,20.7333,20.8378,162600.0
2012-01-06 10:50:00,27.91,27.94,27.89,27.92,67900.0,20.8378,20.8602,20.8229,20.8453,67900.0
2012-01-06 11:00:00,27.92,28.1,27.91,28.09,182600.0,20.8453,20.9797,20.8378,20.9722,182600.0
2012-01-06 11:10:00,28.1,28.1,27.98,27.98,62400.0,20.9797,20.9797,20.8901,20.8901,62400.0
2012-01-06 11:20:00,27.99,28.0,27.96,28.0,50500.0,20.8976,20.905,20.8752,20.905,50500.0
2012-01-06 11:30:00,28.0,28.09,28.0,28.09,48000.0,20.905,20.9722,20.905,20.9722,48000.0
2012-01-06 11:40:00,28.09,28.12,28.06,28.1,81200.0,20.9722,20.9946,20.9498,20.9797,81200.0
2012-01-06 11:50:00,28.1,28.1,28.03,28.07,67700.0,20.9797,20.9797,20.9274,20.9573,67700.0
2012-01-06 12:00:00,28.07,28.08,28.02,28.02,38900.0,20.9573,20.9647,20.92,20.92,38900.0
2012-01-06 12:10:00,28.03,28.07,28.02,28.07,65700.0,20.9274,20.9573,20.92,20.9573,65700.0
2012-01-06 12:20:00,28.06,28.08,28.05,28.06,49700.0,20.9498,20.9647,20.9423,20.9498,49700.0
2012-01-06 12:30:00,28.05,28.08,28.04,28.04,65400.0,20.9423,20.9647,20.9349,20.9349,65400.0
2012-01-06 12:40:00,28.04,28.04,27.97,28.01,66600.0,20.9349,20.9349,20.8826,20.9125,66600.0
2012-01-06 12:50:00,28.01,28.02,27.99,28.0,30400.0,20.9125,20.92,20.8976,20.905,30400.0
2012-01-06 13:00:00,27.99,28.04,27.98,28.01,51700.0,20.8976,20.9349,20.8901,20.9125,51700.0
2012-01-06 13:10:00,28.01,28.02,27.97,28.02,54700.0,20.9125,20.92,20.8826,20.92,54700.0
2012-01-06 13:20:00,28.01,28.02,27.98,27.99,40000.0,20.9125,20.92,20.8901,20.8976,40000.0
2012-01-06 13:30:00,27.98,28.01,27.94,28.01,83300.0,20.8901,20.9125,20.8602,20.9125,83300.0
2012-01-06 13:40:00,28.01,28.09,28.01,28.06,77700.0,20.9125,20.9722,20.9125,20.9498,77700.0
2012-01-06 13:50:00,28.06,28.11,28.05,28.07,72500.0,20.9498,20.9871,20.9423,20.9573,72500.0
2012-01-06 14:00:00,28.07,28.11,28.06,28.1,63700.0,20.9573,20.9871,20.9498,20.9797,63700.0
2012-01-06 14:10:00,28.09,28.1,28.01,28.04,80100.0,20.9722,20.9797,20.9125,20.9349,80100.0
2012-01-06 14:20:00,28.04,28.07,28.03,28.05,65000.0,20.9349,20.9573,20.9274,20.9423,65000.0
2012-01-06 14:30:00,28.05,28.07,28.03,28.06,52600.0,20.9423,20.9573,20.9274,20.9498,52600.0
2012-01-06 14:40:00,28.06,28.07,27.99,28.02,76300.0,20.9498,20.9573,20.8976,20.92,76300.0
2012-01-06 14:50:00,28.02,28.04,27.99,28.0,82000.0,20.92,20.9349,20.8976,20.905,82000.0
2012-01-06 15:00:00,28.0,28.06,28.0,28.05,86700.0,20.905,20.9498,20.905,20.9423,86700.0
2012-01-06 15:10:00,28.05,28.06,27.99,28.0,75200.0,20.9423,20.9498,20.8976,20.905,75200.0
2012-01-06 15:20:00,28.0,28.03,27.98,28.0,98200.0,20.905,20.9274,20.8901,20.905,98200.0
2012-01-06 15:30:00,28.01,28.04,27.99,28.02,146700.0,20.9125,20.9349,20.8976,20.92,146700.0
2012-01-06 15:40:00,28.02,28.09,28.01,28.01,177300.0,20.92,20.9722,20.9125,20.9125,177300.0
2012-01-06 15:50:00,28.01,28.04,27.99,28.02,493800.0,20.9125,20.9349,20.8976,20.92,493800.0
2012-01-09 09:30:00,28.11,28.26,28.07,28.18,103100.0,20.9871,21.0991,20.9573,21.0394,103100.0
2012-01-09 09:40:00,28.19,28.2,28.14,28.15,85000.0,21.0469,21.0543,21.0095,21.017,85000.0
2012-01-09 09:50:00,28.16,28.19,28.12,28.18,55400.0,21.0245,21.0469,20.9946,21.0394,55400.0
2012-01-09 10:00:00,28.18,28.2,28.12,28.19,57500.0,21.0394,21.0543,20.9946,21.0469,57500.0
2012-01-09 10:10:00,28.2,28.2,28.04,28.06,183100.0,21.0543,21.0543,20.9349,20.9498,183100.0
2012-01-09 10:20:00,28.06,28.1,28.05,28.1,45600.0,20.9498,20.9797,20.9423,20.9797,45600.0
2012-01-09 10:30:00,28.1,28.11,28.03,28.04,40600.0,20.9797,20.9871,20.9274,20.9349,40600.0
2012-01-09 10:40:00,28.04,28.08,28.04,28.04,42800.0,20.9349,20.9647,20.9349,20.9349,42800.0
2012-01-09 10:50:00,28.04,28.07,27.98,27.99,75500.0,20.9349,20.9573,20.8901,20.8976,75500.0
2012-01-09 11:00:00,27.99,28.02,27.96,28.01,56400.0,20.8976,20.92,20.8752,20.9125,56400.0
2012-01-09 11:10:00,28.01,28.01,27.96,27.98,71600.0,20.9125,20.9125,20.8752,20.8901,71600.0
2012-01-09 11:20:00,27.98,28.04,27.98,28.03,27800.0,20.8901,20.9349,20.8901,20.9274,27800.0
2012-01-09 11:30:00,28.03,28.04,27.93,27.95,81900.0,20.9274,20.9349,20.8528,20.8677,81900.0
2012-01-09 11:40:00,27.94,28.0,27.93,27.99,34600.0,20.8602,20.905,20.8528,20.8976,34600.0
2012-01-09 11:50:00,27.99,28.01,27.97,27.99,34500.0,20.8976,20.9125,20.8826,20.8976,34500.0
2012-01-09 12:00:00,27.99,28.03,27.99,27.99,46800.0,20.8976,20.9274,20.8976,20.8976,46800.0
2012-01-09 12:10:00,27.99,28.01,27.98,27.98,32000.0,20.8976,20.9125,20.8901,20.8901,32000.0
2012-01-09 12:20:00,27.99,28.01,27.96,28.01,46300.0,20.8976,20.9125,20.8752,20.9125,46300.0
2012-01-09 12:30:00,28.0,28.03,28.0,28.01,37900.0,20.905,20.9274,20.905,20.9125,37900.0
2012-01-09 12:40:00,28.01,28.02,27.99,28.0,30700.0,20.9125,20.92,20.8976,20.905,30700.0
2012-01-09 12:50:00,28.0,28.01,27.97,27.99,14100.0,20.905,20.9125,20.8826,20.8976,14100.0
2012-01-09 13:00:00,27.99,28.01,27.96,27.99,24800.0,20.8976,20.9125,20.8752,20.8976,24800.0
2012-01-09 13:10:00,27.99,28.0,27.96,27.97,33200.0,20.8976,20.905,20.8752,20.8826,33200.0
2012-01-09 13:20:00,27.96,28.0,27.95,27.99,19900.0,20.8752,20.905,20.8677,20.8976,19900.0
2012-01-09 13:30:00,27.99,28.0,27.97,27.99,20700.0,20.8976,20.905,20.8826,20.8976,20700.0
2012-01-09 13:40:00,27.99,28.02,27.98,28.02,75300.0,20.8976,20.92,20.8901,20.92,75300.0
2012-01-09 13:50:00,28.02,28.02,27.99,28.01,19000.0,20.92,20.92,20.8976,20.9125,19000.0
2012-01-09 14:00:00,28.01,28.05,28.01,28.03,65500.0,20.9125,20.9423,20.9125,20.9274,65500.0
2012-01-09 14:10:00,28.03,28.06,28.01,28.02,168400.0,20.9274,20.9498,20.9125,20.92,168400.0
2012-01-09 14:20:00,28.03,28.08,28.03,28.07,76400.0,20.9274,20.9647,20.9274,20.9573,76400.0
2012-01-09 14:30:00,28.08,28.12,28.07,28.11,54900.0,20.9647,20.9946,20.9573,20.9871,54900.0
2012-01-09 14:40:00,28.1,28.14,28.09,28.1,66200.0,20.9797,21.0095,20.9722,20.9797,66200.0
2012-01-09 14:50:00,28.11,28.11,28.07,28.08,41000.0,20.9871,20.9871,20.9573,20.9647,41000.0
2012-01-09 15:00:00,28.08,28.11,28.06,28.09,82200.0,20.9647,20.9871,20.9498,20.9722,82200.0
2012-01-09 15:10:00,28.09,28.13,28.07,28.08,88000.0,20.9722,21.0021,20.9573,20.9647,88000.0
2012-01-09 15:20:00,28.08,28.11,28.05,28.07,84700.0,20.9647,20.9871,20.9423,20.9573,84700.0
2012-01-09 15:30:00,28.08,28.12,28.07,28.11,99300.0,20.9647,20.9946,20.9573,20.9871,99300.0
2012-01-09 15:40:00,28.12,28.17,28.11,28.13,232900.0,20.9946,21.0319,20.9871,21.0021,232900.0
2012-01-09 15:50:00,28.13,28.15,28.1,28.13,411600.0,21.0021,21.017,20.9797,21.0021,411600.0
2012-01-10 09:30:00,28.39,28.46,28.27,28.28,112000.0,21.1962,21.2485,21.1066,21.1141,112000.0
2012-01-10 09:40:00,28.28,28.36,28.27,28.35,62500.0,21.1141,21.1738,21.1066,21.1663,62500.0
2012-01-10 09:50:00,28.35,28.42,28.35,28.42,53500.0,21.1663,21.2186,21.1663,21.2186,53500.0
2012-01-10 10:00:00,28.42,28.48,28.42,28.47,63900.0,21.2186,21.2634,21.2186,21.2559,63900.0
2012-01-10 10:10:00,28.47,28.48,28.41,28.42,97300.0,21.2559,21.2634,21.2111,21.2186,97300.0
2012-01-10 10:20:00,28.42,28.45,28.38,28.45,73400.0,21.2186,21.241,21.1887,21.241,73400.0
2012-01-10 10:30:00,28.45,28.48,28.4,28.44,58000.0,21.241,21.2634,21.2037,21.2335,58000.0
2012-01-10 10:40:00,28.44,28.44,28.39,28.41,136000.0,21.2335,21.2335,21.1962,21.2111,136000.0
2012-01-10 10:50:00,28.41,28.41,28.37,28.37,54200.0,21.2111,21.2111,21.1813,21.1813,54200.0
2012-01-10 11:00:00,28.37,28.42,28.36,28.42,91100.0,21.1813,21.2186,21.1738,21.2186,91100.0
2012-01-10 11:10:00,28.42,28.43,28.39,28.43,34000.0,21.2186,21.2261,21.1962,21.2261,34000.0
2012-01-10 11:20:00,28.42,28.45,28.42,28.45,34600.0,21.2186,21.241,21.2186,21.241,34600.0
2012-01-10 11:30:00,28.44,28.48,28.43,28.47,54100.0,21.2335,21.2634,21.2261,21.2559,54100.0
2012-01-10 11:40:00,28.47,28.52,28.47,28.5,62800.0,21.2559,21.2933,21.2559,21.2783,62800.0
2012-01-10 11:50:00,28.5,28.57,28.5,28.56,40800.0,21.2783,21.3306,21.2783,21.3231,40800.0
2012-01-10 12:00:00,28.55,28.56,28.5,28.55,37200.0,21.3157,21.3231,21.2783,21.3157,37200.0
2012-01-10 12:10:00,28.55,28.56,28.54,28.56,22500.0,21.3157,21.3231,21.3082,21.3231,22500.0
2012-01-10 12:20:00,28.56,28.56,28.5,28.52,63900.0,21.3231,21.3231,21.2783,21.2933,63900.0
2012-01-10 12:30:00,28.51,28.55,28.5,28.55,69900.0,21.2858,21.3157,21.2783,21.3157,69900.0
2012-01-10 12:40:00,28.55,28.55,28.52,28.54,18500.0,21.3157,21.3157,21.2933,21.3082,18500.0
2012-01-10 12:50:00,28.54,28.55,28.53,28.54,17800.0,21.3082,21.3157,21.3007,21.3082,17800.0
2012-01-10 13:00:00,28.54,28.61,28.53,28.61,171600.0,21.3082,21.3604,21.3007,21.3604,171600.0
2012-01-10 13:10:00,28.61,28.65,28.59,28.65,54300.0,21.3604,21.3903,21.3455,21.3903,54300.0
2012-01-10 13:20:00,28.65,28.69,28.62,28.69,127200.0,21.3903,21.4202,21.3679,21.4202,127200.0
2012-01-10 13:30:00,28.69,28.75,28.68,28.75,117300.0,21.4202,21.465,21.4127,21.465,117300.0
2012-01-10 13:40:00,28.75,28.75,28.71,28.72,75600.0,21.465,21.465,21.4351,21.4426,75600.0
2012-01-10 13:50:00,28.72,28.74,28.7,28.74,52100.0,21.4426,21.4575,21.4276,21.4575,52100.0
2012-01-10 14:00:00,28.74,28.78,28.73,28.75,82700.0,21.4575,21.4874,21.45,21.465,82700.0
2012-01-10 14:10:00,28.75,28.8,28.75,28.78,104600.0,21.465,21.5023,21.465,21.4874,104600.0
2012-01-10 14:20:00,28.78,28.81,28.67,28.68,403000.0,21.4874,21.5098,21.4052,21.4127,403000.0
2012-01-10 14:30:00,28.67,28.7,28.66,28.7,152600.0,21.4052,21.4276,21.3978,21.4276,152600.0
2012-01-10 14:40:00,28.7,28.76,28.69,28.76,92700.0,21.4276,21.4724,21.4202,21.4724,92700.0
2012-01-10 14:50:00,28.76,28.79,28.73,28.77,94900.0,21.4724,21.4948,21.45,21.4799,94900.0
2012-01-10 15:00:00,28.77,28.78,28.74,28.75,78200.0,21.4799,21.4874,21.4575,21.465,78200.0
2012-01-10 15:10:00,28.74,28.76,28.71,28.74,126300.0,21.4575,21.4724,21.4351,21.4575,126300.0
2012-01-10 15:20:00,28.74,28.74,28.7,28.73,91200.0,21.4575,21.4575,21.4276,21.45,91200.0
2012-01-10 15:30:00,28.73,28.73,28.65,28.69,210800.0,21.45,21.45,21.3903,21.4202,210800.0
2012-01-10 15:40:00,28.69,28.71,28.66,28.7,376300.0,21.4202,21.4351,21.3978,21.4276,376300.0
2012-01-10 15:50:00,28.69,28.73,28.66,28.7,767900.0,21.4202,21.45,21.3978,21.4276,767900.0
2012-01-11 09:30:00,28.53,28.66,28.44,28.64,100600.0,21.3007,21.3978,21.2335,21.3828,100600.0
2012-01-11 09:40:00,28.64,28.7,28.61,28.65,132200.0,21.3828,21.4276,21.3604,21.3903,132200.0
2012-01-11 09:50:00,28.67,28.67,28.59,28.61,72500.0,21.4052,21.4052,21.3455,21.3604,72500.0
2012-01-11 10:00:00,28.61,28.61,28.56,28.59,100900.0,21.3604,21.3604,21.3231,21.3455,100900.0
2012-01-11 10:10:00,28.6,28.62,28.59,28.62,53900.0,21.353,21.3679,21.3455,21.3679,53900.0
2012-01-11 10:20:00,28.62,28.66,28.6,28.62,69500.0,21.3679,21.3978,21.353,21.3679,69500.0
2012-01-11 10:30:00,28.62,28.62,28.58,28.62,68200.0,21.3679,21.3679,21.3381,21.3679,68200.0
2012-01-11 10:40:00,28.63,28.64,28.62,28.63,39900.0,21.3754,21.3828,21.3679,21.3754,39900.0
2012-01-11 10:50:00,28.63,28.64,28.58,28.6,117400.0,21.3754,21.3828,21.3381,21.353,117400.0
2012-01-11 11:00:00,28.59,28.6,28.55,28.57,54400.0,21.3455,21.353,21.3157,21.3306,54400.0
2012-01-11 11:10:00,28.58,28.62,28.57,28.61,77400.0,21.3381,21.3679,21.3306,21.3604,77400.0
2012-01-11 11:20:00,28.61,28.62,28.59,28.61,57800.0,21.3604,21.3679,21.3455,21.3604,57800.0
2012-01-11 11:30:00,28.6,28.61,28.59,28.59,59500.0,21.353,21.3604,21.3455,21.3455,59500.0
2012-01-11 11:40:00,28.59,28.62,28.59,28.6,117800.0,21.3455,21.3679,21.3455,21.353,117800.0
2012-01-11 11:50:00,28.59,28.6,28.56,28.6,61300.0,21.3455,21.353,21.3231,21.353,61300.0
2012-01-11 12:00:00,28.6,28.63,28.57,28.61,172900.0,21.353,21.3754,21.3306,21.3604,172900.0
2012-01-11 12:10:00,28.61,28.74,28.61,28.74,108900.0,21.3604,21.4575,21.3604,21.4575,108900.0
2012-01-11 12:20:00,28.73,28.78,28.73,28.77,98800.0,21.45,21.4874,21.45,21.4799,98800.0
2012-01-11 12:30:00,28.79,28.8,28.77,28.79,62900.0,21.4948,21.5023,21.4799,21.4948,62900.0
2012-01-11 12:40:00,28.79,28.8,28.76,28.78,71200.0,21.4948,21.5023,21.4724,21.4874,71200.0
2012-01-11 12:50:00,28.79,28.81,28.78,28.79,49800.0,21.4948,21.5098,21.4874,21.4948,49800.0
2012-01-11 13:00:00,28.8,28.81,28.73,28.73,65300.0,21.5023,21.5098,21.45,21.45,65300.0
2012-01-11 13:10:00,28.73,28.74,28.7,28.73,66300.0,21.45,21.4575,21.4276,21.45,66300.0
2012-01-11 13:20:00,28.74,28.82,28.73,28.81,34200.0,21.4575,21.5172,21.45,21.5098,34200.0
2012-01-11 13:30:00,28.82,28.84,28.8,28.82,132400.0,21.5172,21.5322,21.5023,21.5172,132400.0
2012-01-11 13:40:00,28.81,28.9,28.8,28.89,192800.0,21.5098,21.577,21.5023,21.5695,192800.0
2012-01-11 13:50:00,28.9,28.91,28.86,28.9,68900.0,21.577,21.5844,21.5471,21.577,68900.0
2012-01-11 14:00:00,28.9,28.99,28.9,28.96,152200.0,21.577,21.6442,21.577,21.6218,152200.0
2012-01-11 14:10:00,28.96,28.99,28.9,28.92,99100.0,21.6218,21.6442,21.577,21.5919,99100.0
2012-01-11 14:20:00,28.92,28.93,28.87,28.9,118100.0,21.5919,21.5994,21.5546,21.577,118100.0
2012-01-11 14:30:00,28.9,28.91,28.89,28.91,74900.0,21.577,21.5844,21.5695,21.5844,74900.0
2012-01-11 14:40:00,28.91,28.93,28.89,28.93,129800.0,21.5844,21.5994,21.5695,21.5994,129800.0
2012-01-11 14:50:00,28.93,28.93,28.86,28.87,78900.0,21.5994,21.5994,21.5471,21.5546,78900.0
2012-01-11 15:00:00,28.87,28.94,28.86,28.93,119800.0,21.5546,21.6068,21.5471,21.5994,119800.0
2012-01-11 15:10:00,28.93,28.94,28.89,28.89,79100.0,21.5994,21.6068,21.5695,21.5695,79100.0
2012-01-11 15:20:00,28.89,29.04,28.89,29.04,213400.0,21.5695,21.6815,21.5695,21.6815,213400.0
2012-01-11 15:30:00,29.04,29.04,28.99,29.03,182900.0,21.6815,21.6815,21.6442,21.674,182900.0
2012-01-11 15:40:00,29.03,29.06,29.01,29.03,283800.0,21.674,21.6964,21.6591,21.674,283800.0
2012-01-11 15:50:00,29.03,29.05,29.01,29.03,712800.0,21.674,21.689,21.6591,21.674,712800.0
2012-01-12 09:30:00,29.15,29.33,29.1,29.12,107900.0,21.7636,21.898,21.7263,21.7412,107900.0
2012-01-12 09:40:00,29.12,29.12,29.0,29.07,92000.0,21.7412,21.7412,21.6516,21.7039,92000.0
2012-01-12 09:50:00,29.07,29.12,29.05,29.11,69200.0,21.7039,21.7412,21.689,21.7338,69200.0
2012-01-12 10:00:00,29.1,29.15,29.04,29.08,123400.0,21.7263,21.7636,21.6815,21.7114,123400.0
2012-01-12 10:10:00,29.07,29.09,29.0,29.0,102100.0,21.7039,21.7188,21.6516,21.6516,102100.0
2012-01-12 10:20:00,29.0,29.08,29.0,29.01,76300.0,21.6516,21.7114,21.6516,21.6591,76300.0
2012-01-12 10:30:00,29.01,29.05,28.96,29.01,69600.0,21.6591,21.689,21.6218,21.6591,69600.0
2012-01-12 10:40:00,29.02,29.02,28.95,28.97,61100.0,21.6666,21.6666,21.6143,21.6292,61100.0
2012-01-12 10:50:00,28.97,29.01,28.97,28.99,84800.0,21.6292,21.6591,21.6292,21.6442,84800.0
2012-01-12 11:00:00,28.99,29.03,28.98,29.0,64600.0,21.6442,21.674,21.6367,21.6516,64600.0
2012-01-12 11:10:00,29.0,29.01,28.94,28.94,39000.0,21.6516,21.6591,21.6068,21.6068,39000.0
2012-01-12 11:20:00,28.94,28.95,28.9,28.94,48500.0,21.6068,21.6143,21.577,21.6068,48500.0
2012-01-12 11:30:00,28.94,28.98,28.91,28.95,41700.0,21.6068,21.6367,21.5844,21.6143,41700.0
2012-01-12 11:40:00,28.95,28.98,28.94,28.98,21900.0,21.6143,21.6367,21.6068,21.6367,21900.0
2012-01-12 11:50:00,28.98,29.0,28.96,28.99,48200.0,21.6367,21.6516,21.6218,21.6442,48200.0
2012-01-12 12:00:00,28.99,29.0,28.95,28.96,35200.0,21.6442,21.6516,21.6143,21.6218,35200.0
2012-01-12 12:10:00,28.96,28.98,28.95,28.96,64600.0,21.6218,21.6367,21.6143,21.6218,64600.0
2012-01-12 12:20:00,28.96,29.01,28.96,29.0,40600.0,21.6218,21.6591,21.6218,21.6516,40600.0
2012-01-12 12:30:00,29.01,29.01,29.0,29.0,8400.0,21.6591,21.6591,21.6516,21.6516,8400.0
2012-01-12 12:40:00,29.0,29.01,28.98,28.98,15100.0,21.6516,21.6591,21.6367,21.6367,15100.0
2012-01-12 12:50:00,28.98,29.0,28.97,29.0,19700.0,21.6367,21.6516,21.6292,21.6516,19700.0
2012-01-12 13:00:00,29.0,29.02,28.99,29.01,30000.0,21.6516,21.6666,21.6442,21.6591,30000.0
2012-01-12 13:10:00,29.01,29.02,29.0,29.01,19600.0,21.6591,21.6666,21.6516,21.6591,19600.0
2012-01-12 13:20:00,29.0,29.01,29.0,29.01,31700.0,21.6516,21.6591,21.6516,21.6591,31700.0
2012-01-12 13:30:00,29.01,29.01,28.94,28.94,62200.0,21.6591,21.6591,21.6068,21.6068,62200.0
2012-01-12 13:40:00,28.94,28.95,28.92,28.93,44200.0,21.6068,21.6143,21.5919,21.5994,44200.0
2012-01-12 13:50:00,28.93,28.94,28.92,28.93,44100.0,21.5994,21.6068,21.5919,21.5994,44100.0
2012-01-12 14:00:00,28.92,28.93,28.87,28.87,58800.0,21.5919,21.5994,21.5546,21.5546,58800.0
2012-01-12 14:10:00,28.87,28.89,28.86,28.87,45300.0,21.5546,21.5695,21.5471,21.5546,45300.0
2012-01-12 14:20:00,28.87,28.91,28.87,28.89,41500.0,21.5546,21.5844,21.5546,21.5695,41500.0
2012-01-12 14:30:00,28.9,28.93,28.89,28.93,72400.0,21.577,21.5994,21.5695,21.5994,72400.0
2012-01-12 14:40:00,28.92,28.98,28.92,28.95,143000.0,21.5919,21.6367,21.5919,21.6143,143000.0
2012-01-12 14:50:00,28.96,29.0,28.95,29.0,77400.0,21.6218,21.6516,21.6143,21.6516,77400.0
2012-01-12 15:00:00,28.99,29.01,28.98,28.99,57000.0,21.6442,21.6591,21.6367,21.6442,57000.0
2012-01-12 15:10:00,29.0,29.0,28.98,28.98,69500.0,21.6516,21.6516,21.6367,21.6367,69500.0
2012-01-12 15:20:00,28.98,29.0,28.97,28.98,84200.0,21.6367,21.6516,21.6292,21.6367,84200.0
2012-01-12 15:30:00,28.99,29.03,28.99,29.03,87500.0,21.6442,21.674,21.6442,21.674,87500.0
2012-01-12 15:40:00,29.03,29.07,29.02,29.06,305900.0,21.674,21.7039,21.6666,21.6964,305900.0
2012-01-12 15:50:00,29.06,29.09,29.04,29.07,360400.0,21.6964,21.7188,21.6815,21.7039,360400.0
2012-01-13 09:30:00,28.77,28.86,28.71,28.86,61500.0,21.4799,21.5471,21.4351,21.5471,61500.0
2012-01-13 09:40:00,28.85,28.85,28.68,28.68,48300.0,21.5396,21.5396,21.4127,21.4127,48300.0
2012-01-13 09:50:00,28.68,28.73,28.65,28.72,64000.0,21.4127,21.45,21.3903,21.4426,64000.0
2012-01-13 10:00:00,28.72,28.73,28.59,28.6,65800.0,21.4426,21.45,21.3455,21.353,65800.0
2012-01-13 10:10:00,28.59,28.69,28.55,28.66,128100.0,21.3455,21.4202,21.3157,21.3978,128100.0
2012-01-13 10:20:00,28.65,28.66,28.58,28.61,72500.0,21.3903,21.3978,21.3381,21.3604,72500.0
2012-01-13 10:30:00,28.61,28.66,28.61,28.64,44500.0,21.3604,21.3978,21.3604,21.3828,44500.0
2012-01-13 10:40:00,28.64,28.64,28.56,28.59,49300.0,21.3828,21.3828,21.3231,21.3455,49300.0
2012-01-13 10:50:00,28.59,28.65,28.58,28.65,33600.0,21.3455,21.3903,21.3381,21.3903,33600.0
2012-01-13 11:00:00,28.64,28.7,28.62,28.67,50500.0,21.3828,21.4276,21.3679,21.4052,50500.0
2012-01-13 11:10:00,28.67,28.71,28.63,28.71,88700.0,21.4052,21.4351,21.3754,21.4351,88700.0
2012-01-13 11:20:00,28.71,28.74,28.69,28.73,54500.0,21.4351,21.4575,21.4202,21.45,54500.0
2012-01-13 11:30:00,28.73,28.78,28.72,28.76,49400.0,21.45,21.4874,21.4426,21.4724,49400.0
2012-01-13 11:40:00,28.75,28.76,28.71,28.72,20500.0,21.465,21.4724,21.4351,21.4426,20500.0
2012-01-13 11:50:00,28.71,28.75,28.71,28.75,49000.0,21.4351,21.465,21.4351,21.465,49000.0
2012-01-13 12:00:00,28.74,28.75,28.69,28.72,41500.0,21.4575,21.465,21.4202,21.4426,41500.0
2012-01-13 12:10:00,28.72,28.72,28.66,28.68,40200.0,21.4426,21.4426,21.3978,21.4127,40200.0
2012-01-13 12:20:00,28.67,28.72,28.67,28.71,19000.0,21.4052,21.4426,21.4052,21.4351,19000.0
2012-01-13 12:30:00,28.7,28.7,28.67,28.68,20000.0,21.4276,21.4276,21.4052,21.4127,20000.0
2012-01-13 12:40:00,28.67,28.71,28.66,28.7,26900.0,21.4052,21.4351,21.3978,21.4276,26900.0
2012-01-13 12:50:00,28.7,28.74,28.7,28.74,26800.0,21.4276,21.4575,21.4276,21.4575,26800.0
2012-01-13 13:00:00,28.75,28.75,28.64,28.65,32100.0,21.465,21.465,21.3828,21.3903,32100.0
2012-01-13 13:10:00,28.66,28.69,28.63,28.69,42800.0,21.3978,21.4202,21.3754,21.4202,42800.0
2012-01-13 13:20:00,28.69,28.69,28.66,28.68,16900.0,21.4202,21.4202,21.3978,21.4127,16900.0
2012-01-13 13:30:00,28.68,28.68,28.65,28.65,21800.0,21.4127,21.4127,21.3903,21.3903,21800.0
2012-01-13 13:40:00,28.66,28.73,28.64,28.73,34600.0,21.3978,21.45,21.3828,21.45,34600.0
2012-01-13 13:50:00,28.73,28.79,28.72,28.75,29300.0,21.45,21.4948,21.4426,21.465,29300.0
2012-01-13 14:00:00,28.75,28.77,28.71,28.76,30400.0,21.465,21.4799,21.4351,21.4724,30400.0
2012-01-13 14:10:00,28.76,28.79,28.75,28.77,32500.0,21.4724,21.4948,21.465,21.4799,32500.0
2012-01-13 14:20:00,28.78,28.82,28.77,28.8,30400.0,21.4874,21.5172,21.4799,21.5023,30400.0
2012-01-13 14:30:00,28.8,28.85,28.8,28.82,67100.0,21.5023,21.5396,21.5023,21.5172,67100.0
2012-01-13 14:40:00,28.82,28.83,28.8,28.82,25500.0,21.5172,21.5247,21.5023,21.5172,25500.0
2012-01-13 14:50:00,28.81,28.82,28.79,28.82,35100.0,21.5098,21.5172,21.4948,21.5172,35100.0
2012-01-13 15:00:00,28.82,28.97,28.81,28.96,193200.0,21.5172,21.6292,21.5098,21.6218,193200.0
2012-01-13 15:10:00,28.96,28.99,28.92,28.97,86800.0,21.6218,21.6442,21.5919,21.6292,86800.0
2012-01-13 15:20:00,28.96,28.98,28.93,28.95,73600.0,21.6218,21.6367,21.5994,21.6143,73600.0
2012-01-13 15:30:00,28.95,28.98,28.93,28.95,77000.0,21.6143,21.6367,21.5994,21.6143,77000.0
2012-01-13 15:40:00,28.95,29.04,28.95,29.03,198500.0,21.6143,21.6815,21.6143,21.674,198500.0
2012-01-13 15:50:00,29.04,29.04,28.95,28.99,300100.0,21.6815,21.6815,21.6143,21.6442,300100.0
2012-01-17 09:30:00,29.3,29.4,29.27,29.28,118800.0,21.8756,21.9503,21.8532,21.8607,118800.0
2012-01-17 09:40:00,29.27,29.28,29.19,29.25,77300.0,21.8532,21.8607,21.7935,21.8383,77300.0
2012-01-17 09:50:00,29.26,29.36,29.24,29.33,124200.0,21.8457,21.9204,21.8308,21.898,124200.0
2012-01-17 10:00:00,29.32,29.33,29.23,29.23,113800.0,21.8905,21.898,21.8233,21.8233,113800.0
2012-01-17 10:10:00,29.23,29.26,29.21,29.22,97600.0,21.8233,21.8457,21.8084,21.8159,97600.0
2012-01-17 10:20:00,29.21,29.25,29.21,29.24,47200.0,21.8084,21.8383,21.8084,21.8308,47200.0
2012-01-17 10:30:00,29.25,29.25,29.18,29.22,87600.0,21.8383,21.8383,21.786,21.8159,87600.0
2012-01-17 10:40:00,29.22,29.22,29.16,29.17,78100.0,21.8159,21.8159,21.7711,21.7786,78100.0
2012-01-17 10:50:00,29.16,29.2,29.14,29.16,58400.0,21.7711,21.8009,21.7562,21.7711,58400.0
2012-01-17 11:00:00,29.17,29.21,29.15,29.21,63800.0,21.7786,21.8084,21.7636,21.8084,63800.0
2012-01-17 11:10:00,29.21,29.31,29.21,29.29,65400.0,21.8084,21.8831,21.8084,21.8681,65400.0
2012-01-17 11:20:00,29.28,29.29,29.26,29.29,33300.0,21.8607,21.8681,21.8457,21.8681,33300.0
2012-01-17 11:30:00,29.29,29.31,29.27,29.3,22800.0,21.8681,21.8831,21.8532,21.8756,22800.0
2012-01-17 11:40:00,29.3,29.32,29.27,29.3,29300.0,21.8756,21.8905,21.8532,21.8756,29300.0
2012-01-17 11:50:00,29.3,29.32,29.27,29.27,33700.0,21.8756,21.8905,21.8532,21.8532,33700.0
2012-01-17 12:00:00,29.29,29.29,29.27,29.28,22400.0,21.8681,21.8681,21.8532,21.8607,22400.0
2012-01-17 12:10:00,29.27,29.36,29.27,29.35,67900.0,21.8532,21.9204,21.8532,21.9129,67900.0
2012-01-17 12:20:00,29.34,29.35,29.31,29.32,40500.0,21.9055,21.9129,21.8831,21.8905,40500.0
2012-01-17 12:30:00,29.32,29.33,29.19,29.22,106300.0,21.8905,21.898,21.7935,21.8159,106300.0
2012-01-17 12:40:00,29.21,29.22,29.19,29.2,27700.0,21.8084,21.8159,21.7935,21.8009,27700.0
2012-01-17 12:50:00,29.2,29.25,29.19,29.24,29600.0,21.8009,21.8383,21.7935,21.8308,29600.0
2012-01-17 13:00:00,29.25,29.26,29.23,29.25,33000.0,21.8383,21.8457,21.8233,21.8383,33000.0
2012-01-17 13:10:00,29.25,29.26,29.23,29.23,16400.0,21.8383,21.8457,21.8233,21.8233,16400.0
2012-01-17 13:20:00,29.23,29.25,29.23,29.24,15600.0,21.8233,21.8383,21.8233,21.8308,15600.0
2012-01-17 13:30:00,29.24,29.25,29.21,29.24,34100.0,21.8308,21.8383,21.8084,21.8308,34100.0
2012-01-17 13:40:00,29.24,29.26,29.22,29.23,28300.0,21.8308,21.8457,21.8159,21.8233,28300.0
2012-01-17 13:50:00,29.23,29.27,29.21,29.26,54200.0,21.8233,21.8532,21.8084,21.8457,54200.0
2012-01-17 14:00:00,29.26,29.26,29.24,29.24,43900.0,21.8457,21.8457,21.8308,21.8308,43900.0
2012-01-17 14:10:00,29.25,29.25,29.2,29.21,51800.0,21.8383,21.8383,21.8009,21.8084,51800.0
2012-01-17 14:20:00,29.21,29.23,29.15,29.17,129200.0,21.8084,21.8233,21.7636,21.7786,129200.0
2012-01-17 14:30:00,29.17,29.19,29.11,29.12,84200.0,21.7786,21.7935,21.7338,21.7412,84200.0
2012-01-17 14:40:00,29.13,29.15,29.08,29.08,76200.0,21.7487,21.7636,21.7114,21.7114,76200.0
2012-01-17 14:50:00,29.08,29.09,29.04,29.06,98300.0,21.7114,21.7188,21.6815,21.6964,98300.0
2012-01-17 15:00:00,29.05,29.06,28.94,28.95,87000.0,21.689,21.6964,21.6068,21.6143,87000.0
2012-01-17 15:10:00,28.96,29.04,28.95,28.98,112400.0,21.6218,21.6815,21.6143,21.6367,112400.0
2012-01-17 15:20:00,28.98,29.05,28.97,29.02,126600.0,21.6367,21.689,21.6292,21.6666,126600.0
2012-01-17 15:30:00,29.02,29.06,28.98,29.04,165500.0,21.6666,21.6964,21.6367,21.6815,165500.0
2012-01-17 15:40:00,29.05,29.17,29.03,29.12,248500.0,21.689,21.7786,21.674,21.7412,248500.0
2012-01-17 15:50:00,29.12,29.12,29.03,29.06,362700.0,21.7412,21.7412,21.674,21.6964,362700.0
2012-01-18 09:30:00,28.99,29.15,28.88,28.88,97500.0,21.6442,21.7636,21.562,21.562,97500.0
2012-01-18 09:40:00,28.89,28.9,28.8,28.86,126400.0,21.5695,21.577,21.5023,21.5471,126400.0
2012-01-18 09:50:00,28.86,28.9,28.83,28.86,237700.0,21.5471,21.577,21.5247,21.5471,237700.0
2012-01-18 10:00:00,28.86,29.07,28.86,29.07,117700.0,21.5471,21.7039,21.5471,21.7039,117700.0
2012-01-18 10:10:00,29.07,29.07,28.98,29.03,139000.0,21.7039,21.7039,21.6367,21.674,139000.0
2012-01-18 10:20:00,29.03,29.1,29.03,29.05,109700.0,21.674,21.7263,21.674,21.689,109700.0
2012-01-18 10:30:00,29.05,29.1,29.04,29.06,84800.0,21.689,21.7263,21.6815,21.6964,84800.0
2012-01-18 10:40:00,29.07,29.1,29.05,29.09,81300.0,21.7039,21.7263,21.689,21.7188,81300.0
2012-01-18 10:50:00,29.09,29.16,29.06,29.11,142100.0,21.7188,21.7711,21.6964,21.7338,142100.0
2012-01-18 11:00:00,29.11,29.14,29.09,29.13,77300.0,21.7338,21.7562,21.7188,21.7487,77300.0
2012-01-18 11:10:00,29.13,29.15,29.08,29.08,64900.0,21.7487,21.7636,21.7114,21.7114,64900.0
2012-01-18 11:20:00,29.09,29.16,29.09,29.14,70700.0,21.7188,21.7711,21.7188,21.7562,70700.0
2012-01-18 11:30:00,29.14,29.21,29.14,29.2,121700.0,21.7562,21.8084,21.7562,21.8009,121700.0
2012-01-18 11:40:00,29.2,29.22,29.19,29.19,50300.0,21.8009,21.8159,21.7935,21.7935,50300.0
2012-01-18 11:50:00,29.19,29.23,29.18,29.23,61200.0,21.7935,21.8233,21.786,21.8233,61200.0
2012-01-18 12:00:00,29.23,29.28,29.23,29.28,41700.0,21.8233,21.8607,21.8233,21.8607,41700.0
2012-01-18 12:10:00,29.27,29.32,29.27,29.28,50700.0,21.8532,21.8905,21.8532,21.8607,50700.0
2012-01-18 12:20:00,29.28,29.36,29.28,29.34,70300.0,21.8607,21.9204,21.8607,21.9055,70300.0
2012-01-18 12:30:00,29.34,29.36,29.3,29.32,64800.0,21.9055,21.9204,21.8756,21.8905,64800.0
2012-01-18 12:40:00,29.32,29.37,29.31,29.34,54400.0,21.8905,21.9279,21.8831,21.9055,54400.0
2012-01-18 12:50:00,29.34,29.38,29.34,29.38,80800.0,21.9055,21.9353,21.9055,21.9353,80800.0
2012-01-18 13:00:00,29.38,29.39,29.35,29.37,46500.0,21.9353,21.9428,21.9129,21.9279,46500.0
2012-01-18 13:10:00,29.37,29.37,29.34,29.35,31900.0,21.9279,21.9279,21.9055,21.9129,31900.0
2012-01-18 13:20:00,29.35,29.36,29.33,29.34,62900.0,21.9129,21.9204,21.898,21.9055,62900.0
2012-01-18 13:30:00,29.35,29.36,29.34,29.35,106900.0,21.9129,21.9204,21.9055,21.9129,106900.0
2012-01-18 13:40:00,29.35,29.35,29.32,29.35,43600.0,21.9129,21.9129,21.8905,21.9129,43600.0
2012-01-18 13:50:00,29.34,29.35,29.32,29.33,72500.0,21.9055,21.9129,21.8905,21.898,72500.0
2012-01-18 14:00:00,29.33,29.38,29.33,29.38,98800.0,21.898,21.9353,21.898,21.9353,98800.0
2012-01-18 14:10:00,29.38,29.38,29.34,29.36,58400.0,21.9353,21.9353,21.9055,21.9204,58400.0
2012-01-18 14:20:00,29.36,29.44,29.36,29.44,42000.0,21.9204,21.9801,21.9204,21.9801,42000.0
2012-01-18 14:30:00,29.44,29.44,29.35,29.35,64100.0,21.9801,21.9801,21.9129,21.9129,64100.0
2012-01-18 14:40:00,29.35,29.4,29.34,29.39,77500.0,21.9129,21.9503,21.9055,21.9428,77500.0
2012-01-18 14:50:00,29.38,29.39,29.35,29.36,42800.0,21.9353,21.9428,21.9129,21.9204,42800.0
2012-01-18 15:00:00,29.37,29.39,29.35,29.37,63500.0,21.9279,21.9428,21.9129,21.9279,63500.0
2012-01-18 15:10:00,29.36,29.45,29.36,29.4,124300.0,21.9204,21.9876,21.9204,21.9503,124300.0
2012-01-18 15:20:00,29.4,29.44,29.38,29.38,150100.0,21.9503,21.9801,21.9353,21.9353,150100.0
2012-01-18 15:30:00,29.38,29.41,29.37,29.4,130900.0,21.9353,21.9577,21.9279,21.9503,130900.0
2012-01-18 15:40:00,29.4,29.44,29.39,29.43,203200.0,21.9503,21.9801,21.9428,21.9727,203200.0
2012-01-18 15:50:00,29.44,29.47,29.43,29.47,500300.0,21.9801,22.0025,21.9727,22.0025,500300.0
2012-01-19 09:30:00,29.55,29.69,29.39,29.4,86700.0,22.0623,22.1668,21.9428,21.9503,86700.0
2012-01-19 09:40:00,29.4,29.42,29.38,29.41,89200.0,21.9503,21.9652,21.9353,21.9577,89200.0
2012-01-19 09:50:00,29.42,29.7,29.41,29.68,122900.0,21.9652,22.1743,21.9577,22.1593,122900.0
2012-01-19 10:00:00,29.66,29.66,29.46,29.51,94800.0,22.1444,22.1444,21.9951,22.0324,94800.0
2012-01-19 10:10:00,29.51,29.62,29.5,29.61,67400.0,22.0324,22.1145,22.0249,22.1071,67400.0
2012-01-19 10:20:00,29.61,29.62,29.56,29.6,66800.0,22.1071,22.1145,22.0697,22.0996,66800.0
2012-01-19 10:30:00,29.61,29.61,29.54,29.61,71000.0,22.1071,22.1071,22.0548,22.1071,71000.0
2012-01-19 10:40:00,29.61,29.66,29.61,29.64,59100.0,22.1071,22.1444,22.1071,22.1295,59100.0
2012-01-19 10:50:00,29.64,29.65,29.55,29.57,73500.0,22.1295,22.1369,22.0623,22.0772,73500.0
2012-01-19 11:00:00,29.57,29.57,29.46,29.48,185800.0,22.0772,22.0772,21.9951,22.01,185800.0
2012-01-19 11:10:00,29.47,29.5,29.44,29.45,54700.0,22.0025,22.0249,21.9801,21.9876,54700.0
2012-01-19 11:20:00,29.45,29.5,29.44,29.5,68200.0,21.9876,22.0249,21.9801,22.0249,68200.0
2012-01-19 11:30:00,29.5,29.53,29.49,29.5,50000.0,22.0249,22.0473,22.0175,22.0249,50000.0
2012-01-19 11:40:00,29.5,29.52,29.49,29.49,49300.0,22.0249,22.0399,22.0175,22.0175,49300.0
2012-01-19 11:50:00,29.49,29.51,29.48,29.49,47000.0,22.0175,22.0324,22.01,22.0175,47000.0
2012-01-19 12:00:00,29.5,29.51,29.49,29.5,33300.0,22.0249,22.0324,22.0175,22.0249,33300.0
2012-01-19 12:10:00,29.51,29.55,29.51,29.52,35400.0,22.0324,22.0623,22.0324,22.0399,35400.0
2012-01-19 12:20:00,29.52,29.52,29.48,29.48,37000.0,22.0399,22.0399,22.01,22.01,37000.0
2012-01-19 12:30:00,29.49,29.53,29.49,29.51,27500.0,22.0175,22.0473,22.0175,22.0324,27500.0
2012-01-19 12:40:00,29.5,29.54,29.5,29.52,28000.0,22.0249,22.0548,22.0249,22.0399,28000.0
2012-01-19 12:50:00,29.53,29.58,29.51,29.56,70400.0,22.0473,22.0847,22.0324,22.0697,70400.0
2012-01-19 13:00:00,29.56,29.6,29.55,29.59,46400.0,22.0697,22.0996,22.0623,22.0921,46400.0
2012-01-19 13:10:00,29.59,29.6,29.54,29.54,49500.0,22.0921,22.0996,22.0548,22.0548,49500.0
2012-01-19 13:20:00,29.55,29.57,29.54,29.56,35500.0,22.0623,22.0772,22.0548,22.0697,35500.0
2012-01-19 13:30:00,29.56,29.58,29.51,29.52,83100.0,22.0697,22.0847,22.0324,22.0399,83100.0
2012-01-19 13:40:00,29.52,29.55,29.52,29.54,53300.0,22.0399,22.0623,22.0399,22.0548,53300.0
2012-01-19 13:50:00,29.53,29.54,29.48,29.48,50200.0,22.0473,22.0548,22.01,22.01,50200.0
2012-01-19 14:00:00,29.48,29.53,29.48,29.5,101300.0,22.01,22.0473,22.01,22.0249,101300.0
2012-01-19 14:10:00,29.51,29.56,29.5,29.56,91300.0,22.0324,22.0697,22.0249,22.0697,91300.0
2012-01-19 14:20:00,29.56,29.6,29.54,29.55,84100.0,22.0697,22.0996,22.0548,22.0623,84100.0
2012-01-19 14:30:00,29.54,29.56,29.51,29.55,93500.0,22.0548,22.0697,22.0324,22.0623,93500.0
2012-01-19 14:40:00,29.55,29.56,29.49,29.5,118600.0,22.0623,22.0697,22.0175,22.0249,118600.0
2012-01-19 14:50:00,29.5,29.52,29.48,29.48,99000.0,22.0249,22.0399,22.01,22.01,99000.0
2012-01-19 15:00:00,29.48,29.54,29.48,29.53,57100.0,22.01,22.0548,22.01,22.0473,57100.0
2012-01-19 15:10:00,29.53,29.54,29.49,29.5,89200.0,22.0473,22.0548,22.0175,22.0249,89200.0
2012-01-19 15:20:00,29.5,29.53,29.49,29.49,109900.0,22.0249,22.0473,22.0175,22.0175,109900.0
2012-01-19 15:30:00,29.5,29.53,29.48,29.5,162000.0,22.0249,22.0473,22.01,22.0249,162000.0
2012-01-19 15:40:00,29.51,29.52,29.47,29.47,163500.0,22.0324,22.0399,22.0025,22.0025,163500.0
2012-01-19 15:50:00,29.47,29.5,29.44,29.5,334200.0,22.0025,22.0249,21.9801,22.0249,334200.0
2012-01-20 09:30:00,29.55,29.6,29.5,29.5,378500.0,22.0623,22.0996,22.0249,22.0249,378500.0
2012-01-20 09:40:00,29.52,29.6,29.52,29.6,85500.0,22.0399,22.0996,22.0399,22.0996,85500.0
2012-01-20 09:50:00,29.6,29.69,29.59,29.68,69300.0,22.0996,22.1668,22.0921,22.1593,69300.0
2012-01-20 10:00:00,29.68,29.71,29.65,29.68,69500.0,22.1593,22.1817,22.1369,22.1593,69500.0
2012-01-20 10:10:00,29.68,29.71,29.64,29.66,92800.0,22.1593,22.1817,22.1295,22.1444,92800.0
2012-01-20 10:20:00,29.67,29.67,29.62,29.66,86400.0,22.1519,22.1519,22.1145,22.1444,86400.0
2012-01-20 10:30:00,29.66,29.72,29.66,29.66,56000.0,22.1444,22.1892,22.1444,22.1444,56000.0
2012-01-20 10:40:00,29.66,29.71,29.65,29.65,81000.0,22.1444,22.1817,22.1369,22.1369,81000.0
2012-01-20 10:50:00,29.65,29.67,29.64,29.66,76900.0,22.1369,22.1519,22.1295,22.1444,76900.0
2012-01-20 11:00:00,29.67,29.69,29.65,29.68,75900.0,22.1519,22.1668,22.1369,22.1593,75900.0
2012-01-20 11:10:00,29.68,29.74,29.68,29.73,144700.0,22.1593,22.2041,22.1593,22.1967,144700.0
2012-01-20 11:20:00,29.74,29.78,29.69,29.69,227900.0,22.2041,22.234,22.1668,22.1668,227900.0
2012-01-20 11:30:00,29.69,29.7,29.67,29.68,69400.0,22.1668,22.1743,22.1519,22.1593,69400.0
2012-01-20 11:40:00,29.67,29.69,29.66,29.67,73200.0,22.1519,22.1668,22.1444,22.1519,73200.0
2012-01-20 11:50:00,29.68,29.69,29.67,29.68,58500.0,22.1593,22.1668,22.1519,22.1593,58500.0
2012-01-20 12:00:00,29.69,29.69,29.67,29.68,65200.0,22.1668,22.1668,22.1519,22.1593,65200.0
2012-01-20 12:10:00,29.68,29.71,29.67,29.7,79100.0,22.1593,22.1817,22.1519,22.1743,79100.0
2012-01-20 12:20:00,29.69,29.7,29.67,29.67,64800.0,22.1668,22.1743,22.1519,22.1519,64800.0
2012-01-20 12:30:00,29.68,29.7,29.67,29.69,75100.0,22.1593,22.1743,22.1519,22.1668,75100.0
2012-01-20 12:40:00,29.68,29.72,29.68,29.7,72200.0,22.1593,22.1892,22.1593,22.1743,72200.0
2012-01-20 12:50:00,29.71,29.71,29.64,29.65,185700.0,22.1817,22.1817,22.1295,22.1369,185700.0
2012-01-20 13:00:00,29.65,29.68,29.65,29.67,57000.0,22.1369,22.1593,22.1369,22.1519,57000.0
2012-01-20 13:10:00,29.67,29.67,29.64,29.65,48200.0,22.1519,22.1519,22.1295,22.1369,48200.0
2012-01-20 13:20:00,29.65,29.67,29.64,29.67,47500.0,22.1369,22.1519,22.1295,22.1519,47500.0
2012-01-20 13:30:00,29.66,29.68,29.64,29.68,59500.0,22.1444,22.1593,22.1295,22.1593,59500.0
2012-01-20 13:40:00,29.67,29.71,29.66,29.69,81400.0,22.1519,22.1817,22.1444,22.1668,81400.0
2012-01-20 13:50:00,29.7,29.7,29.69,29.7,26800.0,22.1743,22.1743,22.1668,22.1743,26800.0
2012-01-20 14:00:00,29.7,29.77,29.69,29.7,219800.0,22.1743,22.2265,22.1668,22.1743,219800.0
2012-01-20 14:10:00,29.7,29.7,29.63,29.64,141300.0,22.1743,22.1743,22.122,22.1295,141300.0
2012-01-20 14:20:00,29.64,29.64,29.63,29.64,40800.0,22.1295,22.1295,22.122,22.1295,40800.0
2012-01-20 14:30:00,29.64,29.64,29.63,29.64,66200.0,22.1295,22.1295,22.122,22.1295,66200.0
2012-01-20 14:40:00,29.64,29.64,29.63,29.64,29100.0,22.1295,22.1295,22.122,22.1295,29100.0
2012-01-20 14:50:00,29.64,29.64,29.63,29.64,47200.0,22.1295,22.1295,22.122,22.1295,47200.0
2012-01-20 15:00:00,29.64,29.73,29.63,29.73,92800.0,22.1295,22.1967,22.122,22.1967,92800.0
2012-01-20 15:10:00,29.73,29.76,29.71,29.76,53300.0,22.1967,22.219,22.1817,22.219,53300.0
2012-01-20 15:20:00,29.76,29.84,29.75,29.84,179900.0,22.219,22.2788,22.2116,22.2788,179900.0
2012-01-20 15:30:00,29.83,29.84,29.77,29.79,103000.0,22.2713,22.2788,22.2265,22.2414,103000.0
2012-01-20 15:40:00,29.8,29.86,29.8,29.82,167800.0,22.2489,22.2937,22.2489,22.2638,167800.0
2012-01-20 15:50:00,29.82,29.82,29.79,29.82,483600.0,22.2638,22.2638,22.2414,22.2638,483600.0
2012-01-23 09:30:00,29.81,29.91,29.78,29.81,54300.0,22.2564,22.331,22.234,22.2564,54300.0
2012-01-23 09:40:00,29.8,29.88,29.8,29.87,74200.0,22.2489,22.3086,22.2489,22.3012,74200.0
2012-01-23 09:50:00,29.87,29.9,29.79,29.89,200400.0,22.3012,22.3236,22.2414,22.3161,200400.0
2012-01-23 10:00:00,29.9,29.9,29.83,29.83,88500.0,22.3236,22.3236,22.2713,22.2713,88500.0
2012-01-23 10:10:00,29.83,29.88,29.82,29.86,117900.0,22.2713,22.3086,22.2638,22.2937,117900.0
2012-01-23 10:20:00,29.85,29.88,29.84,29.86,79600.0,22.2862,22.3086,22.2788,22.2937,79600.0
2012-01-23 10:30:00,29.85,29.85,29.79,29.83,192700.0,22.2862,22.2862,22.2414,22.2713,192700.0
2012-01-23 10:40:00,29.83,29.84,29.79,29.81,126500.0,22.2713,22.2788,22.2414,22.2564,126500.0
2012-01-23 10:50:00,29.81,29.83,29.76,29.81,181200.0,22.2564,22.2713,22.219,22.2564,181200.0
2012-01-23 11:00:00,29.81,29.83,29.76,29.78,120100.0,22.2564,22.2713,22.219,22.234,120100.0
2012-01-23 11:10:00,29.78,29.78,29.69,29.69,134200.0,22.234,22.234,22.1668,22.1668,134200.0
2012-01-23 11:20:00,29.69,29.71,29.64,29.7,95600.0,22.1668,22.1817,22.1295,22.1743,95600.0
2012-01-23 11:30:00,29.7,29.73,29.63,29.67,63100.0,22.1743,22.1967,22.122,22.1519,63100.0
2012-01-23 11:40:00,29.67,29.67,29.59,29.6,127600.0,22.1519,22.1519,22.0921,22.0996,127600.0
2012-01-23 11:50:00,29.6,29.61,29.55,29.58,111900.0,22.0996,22.1071,22.0623,22.0847,111900.0
2012-01-23 12:00:00,29.58,29.6,29.57,29.58,129200.0,22.0847,22.0996,22.0772,22.0847,129200.0
2012-01-23 12:10:00,29.58,29.59,29.54,29.58,70300.0,22.0847,22.0921,22.0548,22.0847,70300.0
2012-01-23 12:20:00,29.58,29.58,29.51,29.57,217500.0,22.0847,22.0847,22.0324,22.0772,217500.0
2012-01-23 12:30:00,29.58,29.58,29.52,29.58,85200.0,22.0847,22.0847,22.0399,22.0847,85200.0
2012-01-23 12:40:00,29.58,29.64,29.58,29.62,60900.0,22.0847,22.1295,22.0847,22.1145,60900.0
2012-01-23 12:50:00,29.63,29.63,29.61,29.61,36300.0,22.122,22.122,22.1071,22.1071,36300.0
2012-01-23 13:00:00,29.61,29.74,29.58,29.73,320300.0,22.1071,22.2041,22.0847,22.1967,320300.0
2012-01-23 13:10:00,29.72,29.74,29.69,29.69,25100.0,22.1892,22.2041,22.1668,22.1668,25100.0
2012-01-23 13:20:00,29.69,29.72,29.68,29.72,33000.0,22.1668,22.1892,22.1593,22.1892,33000.0
2012-01-23 13:30:00,29.72,29.73,29.69,29.69,65400.0,22.1892,22.1967,22.1668,22.1668,65400.0
2012-01-23 13:40:00,29.69,29.73,29.66,29.73,68100.0,22.1668,22.1967,22.1444,22.1967,68100.0
2012-01-23 13:50:00,29.73,29.76,29.68,29.75,112700.0,22.1967,22.219,22.1593,22.2116,112700.0
2012-01-23 14:00:00,29.74,29.77,29.72,29.74,46700.0,22.2041,22.2265,22.1892,22.2041,46700.0
2012-01-23 14:10:00,29.74,29.74,29.69,29.69,18000.0,22.2041,22.2041,22.1668,22.1668,18000.0
2012-01-23 14:20:00,29.7,29.7,29.68,29.7,27400.0,22.1743,22.1743,22.1593,22.1743,27400.0
2012-01-23 14:30:00,29.7,29.72,29.7,29.71,27500.0,22.1743,22.1892,22.1743,22.1817,27500.0
2012-01-23 14:40:00,29.71,29.71,29.64,29.67,46600.0,22.1817,22.1817,22.1295,22.1519,46600.0
2012-01-23 14:50:00,29.67,29.75,29.66,29.73,45000.0,22.1519,22.2116,22.1444,22.1967,45000.0
2012-01-23 15:00:00,29.74,29.77,29.7,29.72,114200.0,22.2041,22.2265,22.1743,22.1892,114200.0
2012-01-23 15:10:00,29.71,29.77,29.71,29.74,69400.0,22.1817,22.2265,22.1817,22.2041,69400.0
2012-01-23 15:20:00,29.74,29.76,29.71,29.76,89000.0,22.2041,22.219,22.1817,22.219,89000.0
2012-01-23 15:30:00,29.76,29.79,29.72,29.72,132900.0,22.219,22.2414,22.1892,22.1892,132900.0
2012-01-23 15:40:00,29.72,29.79,29.72,29.78,200900.0,22.1892,22.2414,22.1892,22.234,200900.0
2012-01-23 15:50:00,29.78,29.81,29.77,29.79,324400.0,22.234,22.2564,22.2265,22.2414,324400.0
2012-01-24 09:30:00,29.59,29.59,29.26,29.29,188600.0,22.0921,22.0921,21.8457,21.8681,188600.0
2012-01-24 09:40:00,29.29,29.42,29.28,29.42,86100.0,21.8681,21.9652,21.8607,21.9652,86100.0
2012-01-24 09:50:00,29.43,29.51,29.42,29.48,86500.0,21.9727,22.0324,21.9652,22.01,86500.0
2012-01-24 10:00:00,29.49,29.51,29.4,29.4,104000.0,22.0175,22.0324,21.9503,21.9503,104000.0
2012-01-24 10:10:00,29.4,29.41,29.34,29.38,134600.0,21.9503,21.9577,21.9055,21.9353,134600.0
2012-01-24 10:20:00,29.38,29.4,29.32,29.34,68600.0,21.9353,21.9503,21.8905,21.9055,68600.0
2012-01-24 10:30:00,29.34,29.36,29.32,29.32,89500.0,21.9055,21.9204,21.8905,21.8905,89500.0
2012-01-24 10:40:00,29.32,29.34,29.27,29.3,118400.0,21.8905,21.9055,21.8532,21.8756,118400.0
2012-01-24 10:50:00,29.3,29.3,29.24,29.24,83600.0,21.8756,21.8756,21.8308,21.8308,83600.0
2012-01-24 11:00:00,29.24,29.27,29.23,29.26,130400.0,21.8308,21.8532,21.8233,21.8457,130400.0
2012-01-24 11:10:00,29.26,29.28,29.26,29.26,72900.0,21.8457,21.8607,21.8457,21.8457,72900.0
2012-01-24 11:20:00,29.27,29.31,29.26,29.31,56000.0,21.8532,21.8831,21.8457,21.8831,56000.0
2012-01-24 11:30:00,29.3,29.34,29.29,29.29,55700.0,21.8756,21.9055,21.8681,21.8681,55700.0
2012-01-24 11:40:00,29.29,29.3,29.25,29.26,82700.0,21.8681,21.8756,21.8383,21.8457,82700.0
2012-01-24 11:50:00,29.26,29.34,29.25,29.32,83500.0,21.8457,21.9055,21.8383,21.8905,83500.0
2012-01-24 12:00:00,29.32,29.34,29.3,29.33,91800.0,21.8905,21.9055,21.8756,21.898,91800.0
2012-01-24 12:10:00,29.33,29.33,29.29,29.29,33800.0,21.898,21.898,21.8681,21.8681,33800.0
2012-01-24 12:20:00,29.29,29.32,29.28,29.32,37500.0,21.8681,21.8905,21.8607,21.8905,37500.0
2012-01-24 12:30:00,29.31,29.36,29.31,29.36,42800.0,21.8831,21.9204,21.8831,21.9204,42800.0
2012-01-24 12:40:00,29.35,29.36,29.32,29.34,37900.0,21.9129,21.9204,21.8905,21.9055,37900.0
2012-01-24 12:50:00,29.34,29.44,29.34,29.43,49100.0,21.9055,21.9801,21.9055,21.9727,49100.0
2012-01-24 13:00:00,29.43,29.43,29.38,29.38,37500.0,21.9727,21.9727,21.9353,21.9353,37500.0
2012-01-24 13:10:00,29.38,29.43,29.37,29.38,101600.0,21.9353,21.9727,21.9279,21.9353,101600.0
2012-01-24 13:20:00,29.38,29.38,29.31,29.32,76400.0,21.9353,21.9353,21.8831,21.8905,76400.0
2012-01-24 13:30:00,29.33,29.33,29.3,29.3,36700.0,21.898,21.898,21.8756,21.8756,36700.0
2012-01-24 13:40:00,29.3,29.32,29.26,29.3,94200.0,21.8756,21.8905,21.8457,21.8756,94200.0
2012-01-24 13:50:00,29.3,29.32,29.3,29.31,105700.0,21.8756,21.8905,21.8756,21.8831,105700.0
2012-01-24 14:00:00,29.3,29.31,29.29,29.29,74100.0,21.8756,21.8831,21.8681,21.8681,74100.0
2012-01-24 14:10:00,29.29,29.31,29.26,29.3,150800.0,21.8681,21.8831,21.8457,21.8756,150800.0
2012-01-24 14:20:00,29.3,29.3,29.25,29.26,145200.0,21.8756,21.8756,21.8383,21.8457,145200.0
2012-01-24 14:30:00,29.27,29.29,29.23,29.29,145900.0,21.8532,21.8681,21.8233,21.8681,145900.0
2012-01-24 14:40:00,29.29,29.34,29.29,29.31,119500.0,21.8681,21.9055,21.8681,21.8831,119500.0
2012-01-24 14:50:00,29.32,29.37,29.3,29.34,116600.0,21.8905,21.9279,21.8756,21.9055,116600.0
2012-01-24 15:00:00,29.35,29.37,29.35,29.37,55600.0,21.9129,21.9279,21.9129,21.9279,55600.0
2012-01-24 15:10:00,29.37,29.39,29.35,29.38,106000.0,21.9279,21.9428,21.9129,21.9353,106000.0
2012-01-24 15:20:00,29.37,29.39,29.36,29.38,94600.0,21.9279,21.9428,21.9204,21.9353,94600.0
2012-01-24 15:30:00,29.38,29.4,29.32,29.32,159600.0,21.9353,21.9503,21.8905,21.8905,159600.0
2012-01-24 15:40:00,29.32,29.37,29.3,29.36,177500.0,21.8905,21.9279,21.8756,21.9204,177500.0
2012-01-24 15:50:00,29.36,29.39,29.34,29.35,355600.0,21.9204,21.9428,21.9055,21.9129,355600.0
2012-01-25 09:30:00,29.25,29.35,29.24,29.27,66900.0,21.8383,21.9129,21.8308,21.8532,66900.0
2012-01-25 09:40:00,29.28,29.32,29.25,29.29,71100.0,21.8607,21.8905,21.8383,21.8681,71100.0
2012-01-25 09:50:00,29.29,29.37,29.29,29.37,45300.0,21.8681,21.9279,21.8681,21.9279,45300.0
2012-01-25 10:00:00,29.37,29.42,29.32,29.39,145600.0,21.9279,21.9652,21.8905,21.9428,145600.0
2012-01-25 10:10:00,29.39,29.43,29.37,29.39,89300.0,21.9428,21.9727,21.9279,21.9428,89300.0
2012-01-25 10:20:00,29.39,29.4,29.37,29.39,29900.0,21.9428,21.9503,21.9279,21.9428,29900.0
2012-01-25 10:30:00,29.39,29.4,29.33,29.38,104600.0,21.9428,21.9503,21.898,21.9353,104600.0
2012-01-25 10:40:00,29.38,29.49,29.38,29.46,38800.0,21.9353,22.0175,21.9353,21.9951,38800.0
2012-01-25 10:50:00,29.47,29.48,29.4,29.4,116500.0,22.0025,22.01,21.9503,21.9503,116500.0
2012-01-25 11:00:00,29.41,29.45,29.4,29.4,110700.0,21.9577,21.9876,21.9503,21.9503,110700.0
2012-01-25 11:10:00,29.4,29.42,29.39,29.41,63100.0,21.9503,21.9652,21.9428,21.9577,63100.0
2012-01-25 11:20:00,29.42,29.44,29.4,29.42,80900.0,21.9652,21.9801,21.9503,21.9652,80900.0
2012-01-25 11:30:00,29.42,29.44,29.41,29.42,29200.0,21.9652,21.9801,21.9577,21.9652,29200.0
2012-01-25 11:40:00,29.42,29.43,29.41,29.43,37700.0,21.9652,21.9727,21.9577,21.9727,37700.0
2012-01-25 11:50:00,29.43,29.44,29.41,29.42,29700.0,21.9727,21.9801,21.9577,21.9652,29700.0
2012-01-25 12:00:00,29.41,29.42,29.35,29.36,52600.0,21.9577,21.9652,21.9129,21.9204,52600.0
2012-01-25 12:10:00,29.35,29.36,29.32,29.32,45100.0,21.9129,21.9204,21.8905,21.8905,45100.0
2012-01-25 12:20:00,29.32,29.41,29.3,29.36,224500.0,21.8905,21.9577,21.8756,21.9204,224500.0
2012-01-25 12:30:00,29.36,29.38,29.29,29.34,179600.0,21.9204,21.9353,21.8681,21.9055,179600.0
2012-01-25 12:40:00,29.35,29.35,29.23,29.28,122000.0,21.9129,21.9129,21.8233,21.8607,122000.0
2012-01-25 12:50:00,29.28,29.3,29.18,29.28,163300.0,21.8607,21.8756,21.786,21.8607,163300.0
2012-01-25 13:00:00,29.28,29.36,29.27,29.3,116300.0,21.8607,21.9204,21.8532,21.8756,116300.0
2012-01-25 13:10:00,29.3,29.37,29.28,29.34,123000.0,21.8756,21.9279,21.8607,21.9055,123000.0
2012-01-25 13:20:00,29.34,29.34,29.28,29.3,119200.0,21.9055,21.9055,21.8607,21.8756,119200.0
2012-01-25 13:30:00,29.3,29.35,29.27,29.3,148100.0,21.8756,21.9129,21.8532,21.8756,148100.0
2012-01-25 13:40:00,29.3,29.31,29.24,29.27,225400.0,21.8756,21.8831,21.8308,21.8532,225400.0
2012-01-25 13:50:00,29.27,29.28,29.21,29.25,233600.0,21.8532,21.8607,21.8084,21.8383,233600.0
2012-01-25 14:00:00,29.26,29.26,29.15,29.15,182400.0,21.8457,21.8457,21.7636,21.7636,182400.0
2012-01-25 14:10:00,29.16,29.17,29.1,29.13,165800.0,21.7711,21.7786,21.7263,21.7487,165800.0
2012-01-25 14:20:00,29.13,29.13,29.09,29.12,146000.0,21.7487,21.7487,21.7188,21.7412,146000.0
2012-01-25 14:30:00,29.13,29.13,29.08,29.11,185500.0,21.7487,21.7487,21.7114,21.7338,185500.0
2012-01-25 14:40:00,29.11,29.13,29.06,29.12,168400.0,21.7338,21.7487,21.6964,21.7412,168400.0
2012-01-25 14:50:00,29.13,29.14,29.12,29.13,196200.0,21.7487,21.7562,21.7412,21.7487,196200.0
2012-01-25 15:00:00,29.13,29.14,29.07,29.08,184700.0,21.7487,21.7562,21.7039,21.7114,184700.0
2012-01-25 15:10:00,29.08,29.15,29.08,29.15,119000.0,21.7114,21.7636,21.7114,21.7636,119000.0
2012-01-25 15:20:00,29.15,29.21,29.14,29.19,187400.0,21.7636,21.8084,21.7562,21.7935,187400.0
2012-01-25 15:30:00,29.2,29.24,29.19,29.22,285900.0,21.8009,21.8308,21.7935,21.8159,285900.0
2012-01-25 15:40:00,29.22,29.23,29.15,29.17,646300.0,21.8159,21.8233,21.7636,21.7786,646300.0
2012-01-25 15:50:00,29.16,29.22,29.15,29.19,667700.0,21.7711,21.8159,21.7636,21.7935,667700.0
2012-01-26 09:30:00,29.31,29.39,29.08,29.15,113400.0,21.8831,21.9428,21.7114,21.7636,113400.0
2012-01-26 09:40:00,29.15,29.21,29.09,29.17,200100.0,21.7636,21.8084,21.7188,21.7786,200100.0
2012-01-26 09:50:00,29.17,29.32,29.17,29.3,204600.0,21.7786,21.8905,21.7786,21.8756,204600.0
2012-01-26 10:00:00,29.29,29.3,29.19,29.23,212200.0,21.8681,21.8756,21.7935,21.8233,212200.0
2012-01-26 10:10:00,29.24,29.26,29.2,29.24,76200.0,21.8308,21.8457,21.8009,21.8308,76200.0
2012-01-26 10:20:00,29.24,29.25,29.14,29.19,178000.0,21.8308,21.8383,21.7562,21.7935,178000.0
2012-01-26 10:30:00,29.18,29.2,29.16,29.18,86300.0,21.786,21.8009,21.7711,21.786,86300.0
2012-01-26 10:40:00,29.18,29.18,29.01,29.08,175400.0,21.786,21.786,21.6591,21.7114,175400.0
2012-01-26 10:50:00,29.08,29.1,28.94,28.95,197800.0,21.7114,21.7263,21.6068,21.6143,197800.0
2012-01-26 11:00:00,28.95,28.96,28.89,28.96,229700.0,21.6143,21.6218,21.5695,21.6218,229700.0
2012-01-26 11:10:00,28.96,29.11,28.96,29.1,148300.0,21.6218,21.7338,21.6218,21.7263,148300.0
2012-01-26 11:20:00,29.1,29.1,29.02,29.05,119400.0,21.7263,21.7263,21.6666,21.689,119400.0
2012-01-26 11:30:00,29.05,29.14,29.03,29.14,91500.0,21.689,21.7562,21.674,21.7562,91500.0
2012-01-26 11:40:00,29.13,29.15,29.04,29.11,241900.0,21.7487,21.7636,21.6815,21.7338,241900.0
2012-01-26 11:50:00,29.12,29.13,29.06,29.06,93900.0,21.7412,21.7487,21.6964,21.6964,93900.0
2012-01-26 12:00:00,29.07,29.08,29.03,29.08,72900.0,21.7039,21.7114,21.674,21.7114,72900.0
2012-01-26 12:10:00,29.07,29.08,29.03,29.04,64200.0,21.7039,21.7114,21.674,21.6815,64200.0
2012-01-26 12:20:00,29.04,29.11,29.03,29.09,84100.0,21.6815,21.7338,21.674,21.7188,84100.0
2012-01-26 12:30:00,29.08,29.13,29.06,29.11,167500.0,21.7114,21.7487,21.6964,21.7338,167500.0
2012-01-26 12:40:00,29.11,29.17,29.1,29.17,101900.0,21.7338,21.7786,21.7263,21.7786,101900.0
2012-01-26 12:50:00,29.17,29.21,29.16,29.18,95200.0,21.7786,21.8084,21.7711,21.786,95200.0
2012-01-26 13:00:00,29.18,29.19,29.14,29.14,54900.0,21.786,21.7935,21.7562,21.7562,54900.0
2012-01-26 13:10:00,29.14,29.16,29.13,29.14,53700.0,21.7562,21.7711,21.7487,21.7562,53700.0
2012-01-26 13:20:00,29.13,29.16,29.12,29.14,37700.0,21.7487,21.7711,21.7412,21.7562,37700.0
2012-01-26 13:30:00,29.13,29.14,28.97,28.99,258500.0,21.7487,21.7562,21.6292,21.6442,258500.0
2012-01-26 13:40:00,28.99,29.0,28.92,28.98,79500.0,21.6442,21.6516,21.5919,21.6367,79500.0
2012-01-26 13:50:00,28.98,29.02,28.96,28.99,60200.0,21.6367,21.6666,21.6218,21.6442,60200.0
2012-01-26 14:00:00,28.99,29.06,28.98,29.06,55500.0,21.6442,21.6964,21.6367,21.6964,55500.0
2012-01-26 14:10:00,29.06,29.06,29.01,29.03,86000.0,21.6964,21.6964,21.6591,21.674,86000.0
2012-01-26 14:20:00,29.03,29.03,28.95,28.95,131000.0,21.674,21.674,21.6143,21.6143,131000.0
2012-01-26 14:30:00,28.96,28.99,28.92,28.95,120300.0,21.6218,21.6442,21.5919,21.6143,120300.0
2012-01-26 14:40:00,28.95,29.06,28.94,29.06,124400.0,21.6143,21.6964,21.6068,21.6964,124400.0
2012-01-26 14:50:00,29.06,29.08,29.04,29.05,53700.0,21.6964,21.7114,21.6815,21.689,53700.0
2012-01-26 15:00:00,29.05,29.07,29.02,29.05,160300.0,21.689,21.7039,21.6666,21.689,160300.0
2012-01-26 15:10:00,29.05,29.08,29.02,29.04,87100.0,21.689,21.7114,21.6666,21.6815,87100.0
2012-01-26 15:20:00,29.04,29.06,29.01,29.01,117900.0,21.6815,21.6964,21.6591,21.6591,117900.0
2012-01-26 15:30:00,29.02,29.1,29.02,29.08,156100.0,21.6666,21.7263,21.6666,21.7114,156100.0
2012-01-26 15:40:00,29.09,29.14,29.08,29.13,271200.0,21.7188,21.7562,21.7114,21.7487,271200.0
2012-01-26 15:50:00,29.13,29.14,29.1,29.14,342800.0,21.7487,21.7562,21.7263,21.7562,342800.0
2012-01-27 09:30:00,28.74,28.94,28.68,28.94,183700.0,21.4575,21.6068,21.4127,21.6068,183700.0
2012-01-27 09:40:00,28.94,29.02,28.81,28.82,303400.0,21.6068,21.6666,21.5098,21.5172,303400.0
2012-01-27 09:50:00,28.83,28.96,28.78,28.9,218100.0,21.5247,21.6218,21.4874,21.577,218100.0
2012-01-27 10:00:00,28.91,28.91,28.8,28.81,163400.0,21.5844,21.5844,21.5023,21.5098,163400.0
2012-01-27 10:10:00,28.82,28.88,28.82,28.83,154800.0,21.5172,21.562,21.5172,21.5247,154800.0
2012-01-27 10:20:00,28.83,28.85,28.81,28.84,144900.0,21.5247,21.5396,21.5098,21.5322,144900.0
2012-01-27 10:30:00,28.85,28.86,28.77,28.78,151700.0,21.5396,21.5471,21.4799,21.4874,151700.0
2012-01-27 10:40:00,28.78,28.81,28.72,28.75,165700.0,21.4874,21.5098,21.4426,21.465,165700.0
2012-01-27 10:50:00,28.75,28.92,28.74,28.92,103900.0,21.465,21.5919,21.4575,21.5919,103900.0
2012-01-27 11:00:00,28.93,28.96,28.91,28.94,76600.0,21.5994,21.6218,21.5844,21.6068,76600.0
2012-01-27 11:10:00,28.94,29.0,28.94,28.97,152400.0,21.6068,21.6516,21.6068,21.6292,152400.0
2012-01-27 11:20:00,28.97,29.0,28.95,29.0,184700.0,21.6292,21.6516,21.6143,21.6516,184700.0
2012-01-27 11:30:00,29.0,29.0,28.95,28.97,134200.0,21.6516,21.6516,21.6143,21.6292,134200.0
2012-01-27 11:40:00,28.97,28.97,28.94,28.95,80400.0,21.6292,21.6292,21.6068,21.6143,80400.0
2012-01-27 11:50:00,28.95,28.97,28.92,28.93,135000.0,21.6143,21.6292,21.5919,21.5994,135000.0
2012-01-27 12:00:00,28.93,28.99,28.91,28.92,141700.0,21.5994,21.6442,21.5844,21.5919,141700.0
2012-01-27 12:10:00,28.92,28.93,28.91,28.93,63500.0,21.5919,21.5994,21.5844,21.5994,63500.0
2012-01-27 12:20:00,28.93,28.98,28.93,28.98,97100.0,21.5994,21.6367,21.5994,21.6367,97100.0
2012-01-27 12:30:00,28.97,29.01,28.96,29.0,105200.0,21.6292,21.6591,21.6218,21.6516,105200.0
2012-01-27 12:40:00,29.0,29.02,28.98,28.99,109200.0,21.6516,21.6666,21.6367,21.6442,109200.0
2012-01-27 12:50:00,28.99,29.0,28.89,28.91,104700.0,21.6442,21.6516,21.5695,21.5844,104700.0
2012-01-27 13:00:00,28.91,28.94,28.89,28.93,55600.0,21.5844,21.6068,21.5695,21.5994,55600.0
2012-01-27 13:10:00,28.93,28.99,28.92,28.98,30000.0,21.5994,21.6442,21.5919,21.6367,30000.0
2012-01-27 13:20:00,28.98,29.02,28.97,29.0,79800.0,21.6367,21.6666,21.6292,21.6516,79800.0
2012-01-27 13:30:00,28.99,29.05,28.99,29.03,83100.0,21.6442,21.689,21.6442,21.674,83100.0
2012-01-27 13:40:00,29.04,29.05,29.03,29.03,50200.0,21.6815,21.689,21.674,21.674,50200.0
2012-01-27 13:50:00,29.04,29.06,29.02,29.05,99800.0,21.6815,21.6964,21.6666,21.689,99800.0
2012-01-27 14:00:00,29.05,29.06,29.01,29.05,67300.0,21.689,21.6964,21.6591,21.689,67300.0
2012-01-27 14:10:00,29.05,29.05,29.04,29.05,34000.0,21.689,21.689,21.6815,21.689,34000.0
2012-01-27 14:20:00,29.04,29.07,29.03,29.07,80300.0,21.6815,21.7039,21.674,21.7039,80300.0
2012-01-27 14:30:00,29.07,29.08,29.03,29.05,150000.0,21.7039,21.7114,21.674,21.689,150000.0
2012-01-27 14:40:00,29.04,29.06,29.02,29.02,92200.0,21.6815,21.6964,21.6666,21.6666,92200.0
2012-01-27 14:50:00,29.02,29.04,29.01,29.03,299400.0,21.6666,21.6815,21.6591,21.674,299400.0
2012-01-27 15:00:00,29.03,29.04,29.01,29.03,166500.0,21.674,21.6815,21.6591,21.674,166500.0
2012-01-27 15:10:00,29.04,29.06,29.02,29.06,152700.0,21.6815,21.6964,21.6666,21.6964,152700.0
2012-01-27 15:20:00,29.06,29.12,29.05,29.12,216900.0,21.6964,21.7412,21.689,21.7412,216900.0
2012-01-27 15:30:00,29.11,29.13,29.08,29.11,109600.0,21.7338,21.7487,21.7114,21.7338,109600.0
2012-01-27 15:40:00,29.11,29.16,29.08,29.14,242100.0,21.7338,21.7711,21.7114,21.7562,242100.0
2012-01-27 15:50:00,29.13,29.2,29.1,29.1,437500.0,21.7487,21.8009,21.7263,21.7263,437500.0
2012-01-30 09:30:00,28.87,28.91,28.75,28.77,121900.0,21.5546,21.5844,21.465,21.4799,121900.0
2012-01-30 09:40:00,28.76,28.82,28.68,28.68,69800.0,21.4724,21.5172,21.4127,21.4127,69800.0
2012-01-30 09:50:00,28.68,28.74,28.66,28.7,100000.0,21.4127,21.4575,21.3978,21.4276,100000.0
2012-01-30 10:00:00,28.7,28.7,28.62,28.66,94900.0,21.4276,21.4276,21.3679,21.3978,94900.0
2012-01-30 10:10:00,28.66,28.74,28.63,28.72,94100.0,21.3978,21.4575,21.3754,21.4426,94100.0
2012-01-30 10:20:00,28.71,28.74,28.69,28.71,64400.0,21.4351,21.4575,21.4202,21.4351,64400.0
2012-01-30 10:30:00,28.72,28.79,28.71,28.77,41300.0,21.4426,21.4948,21.4351,21.4799,41300.0
2012-01-30 10:40:00,28.77,28.81,28.75,28.77,62700.0,21.4799,21.5098,21.465,21.4799,62700.0
2012-01-30 10:50:00,28.78,28.81,28.7,28.72,107500.0,21.4874,21.5098,21.4276,21.4426,107500.0
2012-01-30 11:00:00,28.72,28.78,28.72,28.76,165800.0,21.4426,21.4874,21.4426,21.4724,165800.0
2012-01-30 11:10:00,28.76,28.76,28.7,28.71,85600.0,21.4724,21.4724,21.4276,21.4351,85600.0
2012-01-30 11:20:00,28.72,28.77,28.72,28.76,44600.0,21.4426,21.4799,21.4426,21.4724,44600.0
2012-01-30 11:30:00,28.76,28.78,28.73,28.74,105400.0,21.4724,21.4874,21.45,21.4575,105400.0
2012-01-30 11:40:00,28.75,28.79,28.75,28.78,76400.0,21.465,21.4948,21.465,21.4874,76400.0
2012-01-30 11:50:00,28.78,28.81,28.78,28.8,64400.0,21.4874,21.5098,21.4874,21.5023,64400.0
2012-01-30 12:00:00,28.8,28.81,28.79,28.8,56100.0,21.5023,21.5098,21.4948,21.5023,56100.0
2012-01-30 12:10:00,28.79,28.83,28.79,28.83,18300.0,21.4948,21.5247,21.4948,21.5247,18300.0
2012-01-30 12:20:00,28.82,28.89,28.81,28.88,61900.0,21.5172,21.5695,21.5098,21.562,61900.0
2012-01-30 12:30:00,28.88,28.88,28.86,28.88,24800.0,21.562,21.562,21.5471,21.562,24800.0
2012-01-30 12:40:00,28.88,28.92,28.88,28.91,44700.0,21.562,21.5919,21.562,21.5844,44700.0
2012-01-30 12:50:00,28.92,28.96,28.92,28.95,65500.0,21.5919,21.6218,21.5919,21.6143,65500.0
2012-01-30 13:00:00,28.95,28.95,28.92,28.92,33600.0,21.6143,21.6143,21.5919,21.5919,33600.0
2012-01-30 13:10:00,28.92,28.93,28.89,28.91,77700.0,21.5919,21.5994,21.5695,21.5844,77700.0
2012-01-30 13:20:00,28.92,28.96,28.92,28.96,37500.0,21.5919,21.6218,21.5919,21.6218,37500.0
2012-01-30 13:30:00,28.96,29.02,28.93,29.01,97500.0,21.6218,21.6666,21.5994,21.6591,97500.0
2012-01-30 13:40:00,29.01,29.09,29.0,29.05,131100.0,21.6591,21.7188,21.6516,21.689,131100.0
2012-01-30 13:50:00,29.05,29.09,29.03,29.09,160900.0,21.689,21.7188,21.674,21.7188,160900.0
2012-01-30 14:00:00,29.09,29.11,29.07,29.1,64600.0,21.7188,21.7338,21.7039,21.7263,64600.0
2012-01-30 14:10:00,29.1,29.14,29.09,29.13,55400.0,21.7263,21.7562,21.7188,21.7487,55400.0
2012-01-30 14:20:00,29.13,29.15,29.08,29.1,105000.0,21.7487,21.7636,21.7114,21.7263,105000.0
2012-01-30 14:30:00,29.1,29.11,29.08,29.11,50400.0,21.7263,21.7338,21.7114,21.7338,50400.0
2012-01-30 14:40:00,29.11,29.11,29.06,29.07,122200.0,21.7338,21.7338,21.6964,21.7039,122200.0
2012-01-30 14:50:00,29.08,29.09,29.05,29.08,46300.0,21.7114,21.7188,21.689,21.7114,46300.0
2012-01-30 15:00:00,29.08,29.11,29.04,29.08,87200.0,21.7114,21.7338,21.6815,21.7114,87200.0
2012-01-30 15:10:00,29.08,29.11,29.07,29.07,60000.0,21.7114,21.7338,21.7039,21.7039,60000.0
2012-01-30 15:20:00,29.07,29.11,29.04,29.04,219600.0,21.7039,21.7338,21.6815,21.6815,219600.0
2012-01-30 15:30:00,29.05,29.09,29.01,29.04,124900.0,21.689,21.7188,21.6591,21.6815,124900.0
2012-01-30 15:40:00,29.05,29.07,29.0,29.07,155600.0,21.689,21.7039,21.6516,21.7039,155600.0
2012-01-30 15:50:00,29.07,29.07,29.02,29.03,225400.0,21.7039,21.7039,21.6666,21.674,225400.0
2012-01-31 09:30:00,28.96,29.38,28.96,29.36,102500.0,21.6218,21.9353,21.6218,21.9204,102500.0
2012-01-31 09:40:00,29.34,29.34,29.17,29.19,41500.0,21.9055,21.9055,21.7786,21.7935,41500.0
2012-01-31 09:50:00,29.19,29.21,29.11,29.15,44200.0,21.7935,21.8084,21.7338,21.7636,44200.0
2012-01-31 10:00:00,29.14,29.17,29.04,29.05,85900.0,21.7562,21.7786,21.6815,21.689,85900.0
2012-01-31 10:10:00,29.05,29.16,29.04,29.13,74600.0,21.689,21.7711,21.6815,21.7487,74600.0
2012-01-31 10:20:00,29.14,29.21,29.14,29.2,24600.0,21.7562,21.8084,21.7562,21.8009,24600.0
2012-01-31 10:30:00,29.2,29.2,29.04,29.07,53300.0,21.8009,21.8009,21.6815,21.7039,53300.0
2012-01-31 10:40:00,29.07,29.14,29.06,29.1,158500.0,21.7039,21.7562,21.6964,21.7263,158500.0
2012-01-31 10:50:00,29.09,29.1,29.01,29.06,76800.0,21.7188,21.7263,21.6591,21.6964,76800.0
2012-01-31 11:00:00,29.05,29.1,29.03,29.05,82000.0,21.689,21.7263,21.674,21.689,82000.0
2012-01-31 11:10:00,29.04,29.05,29.0,29.01,124700.0,21.6815,21.689,21.6516,21.6591,124700.0
2012-01-31 11:20:00,29.0,29.01,28.95,28.98,104800.0,21.6516,21.6591,21.6143,21.6367,104800.0
2012-01-31 11:30:00,28.97,28.98,28.9,28.94,110000.0,21.6292,21.6367,21.577,21.6068,110000.0
2012-01-31 11:40:00,28.95,28.97,28.93,28.96,52200.0,21.6143,21.6292,21.5994,21.6218,52200.0
2012-01-31 11:50:00,28.97,29.0,28.93,28.98,55900.0,21.6292,21.6516,21.5994,21.6367,55900.0
2012-01-31 12:00:00,28.99,29.0,28.96,28.98,61200.0,21.6442,21.6516,21.6218,21.6367,61200.0
2012-01-31 12:10:00,28.98,29.02,28.96,28.99,74200.0,21.6367,21.6666,21.6218,21.6442,74200.0
2012-01-31 12:20:00,28.99,29.01,28.97,28.97,141000.0,21.6442,21.6591,21.6292,21.6292,141000.0
2012-01-31 12:30:00,28.98,28.99,28.97,28.98,80700.0,21.6367,21.6442,21.6292,21.6367,80700.0
2012-01-31 12:40:00,28.98,28.99,28.92,28.92,123200.0,21.6367,21.6442,21.5919,21.5919,123200.0
2012-01-31 12:50:00,28.92,28.94,28.9,28.91,102600.0,21.5919,21.6068,21.577,21.5844,102600.0
2012-01-31 13:00:00,28.91,29.0,28.9,28.97,189600.0,21.5844,21.6516,21.577,21.6292,189600.0
2012-01-31 13:10:00,28.97,28.99,28.92,28.94,53400.0,21.6292,21.6442,21.5919,21.6068,53400.0
2012-01-31 13:20:00,28.93,28.94,28.91,28.91,63400.0,21.5994,21.6068,21.5844,21.5844,63400.0
2012-01-31 13:30:00,28.92,28.93,28.85,28.85,74900.0,21.5919,21.5994,21.5396,21.5396,74900.0
2012-01-31 13:40:00,28.85,28.87,28.83,28.85,110700.0,21.5396,21.5546,21.5247,21.5396,110700.0
2012-01-31 13:50:00,28.85,28.86,28.82,28.85,51500.0,21.5396,21.5471,21.5172,21.5396,51500.0
2012-01-31 14:00:00,28.85,28.85,28.81,28.84,60300.0,21.5396,21.5396,21.5098,21.5322,60300.0
2012-01-31 14:10:00,28.84,28.89,28.84,28.89,107400.0,21.5322,21.5695,21.5322,21.5695,107400.0
2012-01-31 14:20:00,28.89,28.92,28.86,28.87,68800.0,21.5695,21.5919,21.5471,21.5546,68800.0
2012-01-31 14:30:00,28.87,28.94,28.87,28.94,61600.0,21.5546,21.6068,21.5546,21.6068,61600.0
2012-01-31 14:40:00,28.94,28.95,28.92,28.94,50600.0,21.6068,21.6143,21.5919,21.6068,50600.0
2012-01-31 14:50:00,28.94,28.97,28.94,28.96,41600.0,21.6068,21.6292,21.6068,21.6218,41600.0
2012-01-31 15:00:00,28.96,28.97,28.92,28.93,69800.0,21.6218,21.6292,21.5919,21.5994,69800.0
2012-01-31 15:10:00,28.93,28.94,28.84,28.87,258100.0,21.5994,21.6068,21.5322,21.5546,258100.0
2012-01-31 15:20:00,28.87,28.88,28.81,28.85,120800.0,21.5546,21.562,21.5098,21.5396,120800.0
2012-01-31 15:30:00,28.85,28.88,28.83,28.87,131300.0,21.5396,21.562,21.5247,21.5546,131300.0
2012-01-31 15:40:00,28.87,28.93,28.84,28.86,271400.0,21.5546,21.5994,21.5322,21.5471,271400.0
2012-01-31 15:50:00,28.85,28.9,28.82,28.86,426500.0,21.5396,21.577,21.5172,21.5471,426500.0
2012-02-01 09:30:00,29.27,29.4,29.06,29.35,120500.0,21.8532,21.9503,21.6964,21.9129,120500.0
2012-02-01 09:40:00,29.34,29.35,29.21,29.27,128600.0,21.9055,21.9129,21.8084,21.8532,128600.0
2012-02-01 09:50:00,29.28,29.31,29.21,29.25,117800.0,21.8607,21.8831,21.8084,21.8383,117800.0
2012-02-01 10:00:00,29.25,29.38,29.22,29.34,152900.0,21.8383,21.9353,21.8159,21.9055,152900.0
2012-02-01 10:10:00,29.34,29.53,29.34,29.52,274300.0,21.9055,22.0473,21.9055,22.0399,274300.0
2012-02-01 10:20:00,29.51,29.6,29.51,29.54,151200.0,22.0324,22.0996,22.0324,22.0548,151200.0
2012-02-01 10:30:00,29.54,29.61,29.48,29.48,195500.0,22.0548,22.1071,22.01,22.01,195500.0
2012-02-01 10:40:00,29.48,29.55,29.48,29.55,133200.0,22.01,22.0623,22.01,22.0623,133200.0
2012-02-01 10:50:00,29.54,29.54,29.47,29.52,119300.0,22.0548,22.0548,22.0025,22.0399,119300.0
2012-02-01 11:00:00,29.52,29.59,29.5,29.58,142900.0,22.0399,22.0921,22.0249,22.0847,142900.0
2012-02-01 11:10:00,29.58,29.61,29.53,29.54,91200.0,22.0847,22.1071,22.0473,22.0548,91200.0
2012-02-01 11:20:00,29.54,29.58,29.52,29.55,101400.0,22.0548,22.0847,22.0399,22.0623,101400.0
2012-02-01 11:30:00,29.55,29.55,29.48,29.48,104600.0,22.0623,22.0623,22.01,22.01,104600.0
2012-02-01 11:40:00,29.48,29.49,29.42,29.43,129300.0,22.01,22.0175,21.9652,21.9727,129300.0
2012-02-01 11:50:00,29.42,29.44,29.4,29.42,79800.0,21.9652,21.9801,21.9503,21.9652,79800.0
2012-02-01 12:00:00,29.42,29.48,29.4,29.48,101600.0,21.9652,22.01,21.9503,22.01,101600.0
2012-02-01 12:10:00,29.48,29.58,29.46,29.57,163800.0,22.01,22.0847,21.9951,22.0772,163800.0
2012-02-01 12:20:00,29.58,29.69,29.57,29.66,142300.0,22.0847,22.1668,22.0772,22.1444,142300.0
2012-02-01 12:30:00,29.66,29.67,29.64,29.65,42900.0,22.1444,22.1519,22.1295,22.1369,42900.0
2012-02-01 12:40:00,29.66,29.66,29.61,29.61,58000.0,22.1444,22.1444,22.1071,22.1071,58000.0
2012-02-01 12:50:00,29.61,29.65,29.59,29.59,139300.0,22.1071,22.1369,22.0921,22.0921,139300.0
2012-02-01 13:00:00,29.59,29.62,29.57,29.57,101500.0,22.0921,22.1145,22.0772,22.0772,101500.0
2012-02-01 13:10:00,29.57,29.58,29.5,29.51,70700.0,22.0772,22.0847,22.0249,22.0324,70700.0
2012-02-01 13:20:00,29.5,29.52,29.48,29.51,84700.0,22.0249,22.0399,22.01,22.0324,84700.0
2012-02-01 13:30:00,29.51,29.61,29.5,29.6,99300.0,22.0324,22.1071,22.0249,22.0996,99300.0
2012-02-01 13:40:00,29.6,29.6,29.51,29.52,104000.0,22.0996,22.0996,22.0324,22.0399,104000.0
2012-02-01 13:50:00,29.52,29.52,29.44,29.45,160700.0,22.0399,22.0399,21.9801,21.9876,160700.0
2012-02-01 14:00:00,29.44,29.46,29.38,29.38,122700.0,21.9801,21.9951,21.9353,21.9353,122700.0
2012-02-01 14:10:00,29.38,29.39,29.35,29.38,139300.0,21.9353,21.9428,21.9129,21.9353,139300.0
2012-02-01 14:20:00,29.38,29.41,29.37,29.39,153200.0,21.9353,21.9577,21.9279,21.9428,153200.0
2012-02-01 14:30:00,29.38,29.39,29.32,29.34,175700.0,21.9353,21.9428,21.8905,21.9055,175700.0
2012-02-01 14:40:00,29.34,29.36,29.3,29.31,146200.0,21.9055,21.9204,21.8756,21.8831,146200.0
2012-02-01 14:50:00,29.3,29.35,29.3,29.33,173700.0,21.8756,21.9129,21.8756,21.898,173700.0
2012-02-01 15:00:00,29.34,29.39,29.33,29.39,342100.0,21.9055,21.9428,21.898,21.9428,342100.0
2012-02-01 15:10:00,29.39,29.41,29.36,29.37,146700.0,21.9428,21.9577,21.9204,21.9279,146700.0
2012-02-01 15:20:00,29.37,29.38,29.34,29.34,278500.0,21.9279,21.9353,21.9055,21.9055,278500.0
2012-02-01 15:30:00,29.35,29.35,29.26,29.29,422800.0,21.9129,21.9129,21.8457,21.8681,422800.0
2012-02-01 15:40:00,29.29,29.33,29.27,29.32,343400.0,21.8681,21.898,21.8532,21.8905,343400.0
2012-02-01 15:50:00,29.32,29.37,29.23,29.28,889000.0,21.8905,21.9279,21.8233,21.8607,889000.0
2012-02-02 09:30:00,30.55,30.75,30.34,30.47,1171500.0,22.8089,22.9582,22.6521,22.7491,1171500.0
2012-02-02 09:40:00,30.47,30.5,30.36,30.42,530500.0,22.7491,22.7715,22.667,22.7118,530500.0
2012-02-02 09:50:00,30.42,30.44,30.13,30.27,825700.0,22.7118,22.7267,22.4953,22.5998,825700.0
2012-02-02 10:00:00,30.27,30.35,30.2,30.21,377100.0,22.5998,22.6595,22.5476,22.555,377100.0
2012-02-02 10:10:00,30.21,30.47,30.16,30.43,668400.0,22.555,22.7491,22.5177,22.7193,668400.0
2012-02-02 10:20:00,30.43,30.43,30.34,30.42,344800.0,22.7193,22.7193,22.6521,22.7118,344800.0
2012-02-02 10:30:00,30.42,30.56,30.36,30.55,299800.0,22.7118,22.8163,22.667,22.8089,299800.0
2012-02-02 10:40:00,30.55,30.71,30.53,30.71,587400.0,22.8089,22.9283,22.7939,22.9283,587400.0
2012-02-02 10:50:00,30.72,30.74,30.51,30.52,251800.0,22.9358,22.9507,22.779,22.7865,251800.0
2012-02-02 11:00:00,30.53,30.66,30.5,30.66,143200.0,22.7939,22.891,22.7715,22.891,143200.0
2012-02-02 11:10:00,30.66,30.67,30.58,30.66,136500.0,22.891,22.8985,22.8313,22.891,136500.0
2012-02-02 11:20:00,30.66,30.7,30.64,30.65,108000.0,22.891,22.9209,22.8761,22.8835,108000.0
2012-02-02 11:30:00,30.64,30.65,30.54,30.56,124700.0,22.8761,22.8835,22.8014,22.8163,124700.0
2012-02-02 11:40:00,30.56,30.62,30.55,30.62,87800.0,22.8163,22.8611,22.8089,22.8611,87800.0
2012-02-02 11:50:00,30.62,30.63,30.55,30.57,138000.0,22.8611,22.8686,22.8089,22.8238,138000.0
2012-02-02 12:00:00,30.58,30.64,30.55,30.63,164500.0,22.8313,22.8761,22.8089,22.8686,164500.0
2012-02-02 12:10:00,30.63,30.64,30.58,30.58,114600.0,22.8686,22.8761,22.8313,22.8313,114600.0
2012-02-02 12:20:00,30.58,30.6,30.54,30.54,158000.0,22.8313,22.8462,22.8014,22.8014,158000.0
2012-02-02 12:30:00,30.54,30.55,30.34,30.41,219400.0,22.8014,22.8089,22.6521,22.7043,219400.0
2012-02-02 12:40:00,30.41,30.5,30.4,30.46,346600.0,22.7043,22.7715,22.6969,22.7417,346600.0
2012-02-02 12:50:00,30.46,30.5,30.46,30.47,218300.0,22.7417,22.7715,22.7417,22.7491,218300.0
2012-02-02 13:00:00,30.47,30.47,30.37,30.41,116600.0,22.7491,22.7491,22.6745,22.7043,116600.0
2012-02-02 13:10:00,30.42,30.43,30.37,30.41,120500.0,22.7118,22.7193,22.6745,22.7043,120500.0
2012-02-02 13:20:00,30.41,30.48,30.41,30.47,115500.0,22.7043,22.7566,22.7043,22.7491,115500.0
2012-02-02 13:30:00,30.47,30.48,30.41,30.41,109700.0,22.7491,22.7566,22.7043,22.7043,109700.0
2012-02-02 13:40:00,30.41,30.42,30.32,30.32,330300.0,22.7043,22.7118,22.6371,22.6371,330300.0
2012-02-02 13:50:00,30.32,30.34,30.3,30.32,180100.0,22.6371,22.6521,22.6222,22.6371,180100.0
2012-02-02 14:00:00,30.32,30.42,30.32,30.39,150100.0,22.6371,22.7118,22.6371,22.6894,150100.0
2012-02-02 14:10:00,30.38,30.45,30.34,30.45,130200.0,22.6819,22.7342,22.6521,22.7342,130200.0
2012-02-02 14:20:00,30.44,30.51,30.44,30.49,178300.0,22.7267,22.779,22.7267,22.7641,178300.0
2012-02-02 14:30:00,30.48,30.48,30.35,30.38,148500.0,22.7566,22.7566,22.6595,22.6819,148500.0
2012-02-02 14:40:00,30.37,30.4,30.31,30.36,142900.0,22.6745,22.6969,22.6297,22.667,142900.0
2012-02-02 14:50:00,30.36,30.37,30.24,30.26,252600.0,22.667,22.6745,22.5774,22.5924,252600.0
2012-02-02 15:00:00,30.25,30.26,30.16,30.17,228000.0,22.5849,22.5924,22.5177,22.5252,228000.0
2012-02-02 15:10:00,30.17,30.26,30.16,30.26,165200.0,22.5252,22.5924,22.5177,22.5924,165200.0
2012-02-02 15:20:00,30.25,30.31,30.22,30.22,202700.0,22.5849,22.6297,22.5625,22.5625,202700.0
2012-02-02 15:30:00,30.22,30.28,30.22,30.26,361700.0,22.5625,22.6073,22.5625,22.5924,361700.0
2012-02-02 15:40:00,30.26,30.28,30.25,30.26,356600.0,22.5924,22.6073,22.5849,22.5924,356600.0
2012-02-02 15:50:00,30.26,30.3,30.25,30.28,628500.0,22.5924,22.6222,22.5849,22.6073,628500.0
2012-02-03 09:30:00,30.59,30.75,30.51,30.55,263100.0,22.8387,22.9582,22.779,22.8089,263100.0
2012-02-03 09:40:00,30.55,30.6,30.47,30.49,236600.0,22.8089,22.8462,22.7491,22.7641,236600.0
2012-02-03 09:50:00,30.49,30.52,30.38,30.41,157500.0,22.7641,22.7865,22.6819,22.7043,157500.0
2012-02-03 10:00:00,30.41,30.54,30.41,30.54,142300.0,22.7043,22.8014,22.7043,22.8014,142300.0
2012-02-03 10:10:00,30.54,30.58,30.51,30.54,117500.0,22.8014,22.8313,22.779,22.8014,117500.0
2012-02-03 10:20:00,30.54,30.55,30.49,30.51,178700.0,22.8014,22.8089,22.7641,22.779,178700.0
2012-02-03 10:30:00,30.51,30.55,30.48,30.55,112000.0,22.779,22.8089,22.7566,22.8089,112000.0
2012-02-03 10:40:00,30.54,30.55,30.48,30.51,66700.0,22.8014,22.8089,22.7566,22.779,66700.0
2012-02-03 10:50:00,30.51,30.52,30.46,30.47,103300.0,22.779,22.7865,22.7417,22.7491,103300.0
2012-02-03 11:00:00,30.46,30.51,30.45,30.51,107900.0,22.7417,22.779,22.7342,22.779,107900.0
2012-02-03 11:10:00,30.51,30.54,30.49,30.53,67300.0,22.779,22.8014,22.7641,22.7939,67300.0
2012-02-03 11:20:00,30.53,30.55,30.5,30.53,58900.0,22.7939,22.8089,22.7715,22.7939,58900.0
2012-02-03 11:30:00,30.53,30.55,30.5,30.5,58600.0,22.7939,22.8089,22.7715,22.7715,58600.0
2012-02-03 11:40:00,30.51,30.52,30.47,30.48,108300.0,22.779,22.7865,22.7491,22.7566,108300.0
2012-02-03 11:50:00,30.48,30.49,30.45,30.47,56800.0,22.7566,22.7641,22.7342,22.7491,56800.0
2012-02-03 12:00:00,30.47,30.52,30.45,30.51,77700.0,22.7491,22.7865,22.7342,22.779,77700.0
2012-02-03 12:10:00,30.51,30.52,30.51,30.52,21200.0,22.779,22.7865,22.779,22.7865,21200.0
2012-02-03 12:20:00,30.51,30.55,30.5,30.55,61300.0,22.779,22.8089,22.7715,22.8089,61300.0
2012-02-03 12:30:00,30.55,30.55,30.52,30.52,36400.0,22.8089,22.8089,22.7865,22.7865,36400.0
2012-02-03 12:40:00,30.53,30.58,30.53,30.56,57000.0,22.7939,22.8313,22.7939,22.8163,57000.0
2012-02-03 12:50:00,30.55,30.57,30.53,30.55,30700.0,22.8089,22.8238,22.7939,22.8089,30700.0
2012-02-03 13:00:00,30.55,30.58,30.52,30.57,54000.0,22.8089,22.8313,22.7865,22.8238,54000.0
2012-02-03 13:10:00,30.58,30.58,30.54,30.54,43800.0,22.8313,22.8313,22.8014,22.8014,43800.0
2012-02-03 13:20:00,30.55,30.56,30.54,30.56,20700.0,22.8089,22.8163,22.8014,22.8163,20700.0
2012-02-03 13:30:00,30.56,30.58,30.55,30.57,76500.0,22.8163,22.8313,22.8089,22.8238,76500.0
2012-02-03 13:40:00,30.56,30.57,30.55,30.55,45100.0,22.8163,22.8238,22.8089,22.8089,45100.0
2012-02-03 13:50:00,30.56,30.59,30.55,30.56,86300.0,22.8163,22.8387,22.8089,22.8163,86300.0
2012-02-03 14:00:00,30.56,30.58,30.55,30.58,32500.0,22.8163,22.8313,22.8089,22.8313,32500.0
2012-02-03 14:10:00,30.58,30.59,30.57,30.59,72100.0,22.8313,22.8387,22.8238,22.8387,72100.0
2012-02-03 14:20:00,30.59,30.59,30.51,30.55,107900.0,22.8387,22.8387,22.779,22.8089,107900.0
2012-02-03 14:30:00,30.54,30.55,30.54,30.55,31800.0,22.8014,22.8089,22.8014,22.8089,31800.0
2012-02-03 14:40:00,30.55,30.56,30.54,30.54,46400.0,22.8089,22.8163,22.8014,22.8014,46400.0
2012-02-03 14:50:00,30.55,30.57,30.54,30.56,67300.0,22.8089,22.8238,22.8014,22.8163,67300.0
2012-02-03 15:00:00,30.56,30.56,30.51,30.52,65900.0,22.8163,22.8163,22.779,22.7865,65900.0
2012-02-03 15:10:00,30.51,30.53,30.49,30.51,145700.0,22.779,22.7939,22.7641,22.779,145700.0
2012-02-03 15:20:00,30.5,30.54,30.49,30.54,72400.0,22.7715,22.8014,22.7641,22.8014,72400.0
2012-02-03 15:30:00,30.54,30.55,30.51,30.52,120400.0,22.8014,22.8089,22.779,22.7865,120400.0
2012-02-03 15:40:00,30.52,30.61,30.5,30.61,306700.0,22.7865,22.8537,22.7715,22.8537,306700.0
2012-02-03 15:50:00,30.6,30.7,30.59,30.69,764400.0,22.8462,22.9209,22.8387,22.9134,764400.0
2012-02-06 09:30:00,30.59,30.66,30.53,30.6,229600.0,22.8387,22.891,22.7939,22.8462,229600.0
2012-02-06 09:40:00,30.6,30.63,30.59,30.63,88300.0,22.8462,22.8686,22.8387,22.8686,88300.0
2012-02-06 09:50:00,30.63,30.63,30.49,30.5,153100.0,22.8686,22.8686,22.7641,22.7715,153100.0
2012-02-06 10:00:00,30.5,30.56,30.48,30.54,148300.0,22.7715,22.8163,22.7566,22.8014,148300.0
2012-02-06 10:10:00,30.54,30.54,30.45,30.46,261700.0,22.8014,22.8014,22.7342,22.7417,261700.0
2012-02-06 10:20:00,30.46,30.5,30.43,30.46,148500.0,22.7417,22.7715,22.7193,22.7417,148500.0
2012-02-06 10:30:00,30.46,30.48,30.43,30.48,68600.0,22.7417,22.7566,22.7193,22.7566,68600.0
2012-02-06 10:40:00,30.48,30.54,30.46,30.54,79600.0,22.7566,22.8014,22.7417,22.8014,79600.0
2012-02-06 10:50:00,30.54,30.55,30.5,30.55,105700.0,22.8014,22.8089,22.7715,22.8089,105700.0
2012-02-06 11:00:00,30.56,30.61,30.51,30.58,70400.0,22.8163,22.8537,22.779,22.8313,70400.0
2012-02-06 11:10:00,30.58,30.65,30.58,30.61,159900.0,22.8313,22.8835,22.8313,22.8537,159900.0
2012-02-06 11:20:00,30.61,30.64,30.6,30.62,32600.0,22.8537,22.8761,22.8462,22.8611,32600.0
2012-02-06 11:30:00,30.62,30.62,30.55,30.57,88200.0,22.8611,22.8611,22.8089,22.8238,88200.0
2012-02-06 11:40:00,30.57,30.61,30.56,30.59,42900.0,22.8238,22.8537,22.8163,22.8387,42900.0
2012-02-06 11:50:00,30.59,30.68,30.58,30.68,62700.0,22.8387,22.9059,22.8313,22.9059,62700.0
2012-02-06 12:00:00,30.68,30.69,30.67,30.69,41800.0,22.9059,22.9134,22.8985,22.9134,41800.0
2012-02-06 12:10:00,30.69,30.69,30.66,30.69,82400.0,22.9134,22.9134,22.891,22.9134,82400.0
2012-02-06 12:20:00,30.69,30.7,30.64,30.65,95800.0,22.9134,22.9209,22.8761,22.8835,95800.0
2012-02-06 12:30:00,30.66,30.77,30.65,30.77,102500.0,22.891,22.9731,22.8835,22.9731,102500.0
2012-02-06 12:40:00,30.77,30.79,30.75,30.78,90000.0,22.9731,22.9881,22.9582,22.9806,90000.0
2012-02-06 12:50:00,30.78,30.78,30.7,30.7,81000.0,22.9806,22.9806,22.9209,22.9209,81000.0
2012-02-06 13:00:00,30.7,30.7,30.66,30.67,72600.0,22.9209,22.9209,22.891,22.8985,72600.0
2012-02-06 13:10:00,30.66,30.72,30.64,30.71,109100.0,22.891,22.9358,22.8761,22.9283,109100.0
2012-02-06 13:20:00,30.71,30.74,30.68,30.68,159500.0,22.9283,22.9507,22.9059,22.9059,159500.0
2012-02-06 13:30:00,30.69,30.69,30.66,30.68,95700.0,22.9134,22.9134,22.891,22.9059,95700.0
2012-02-06 13:40:00,30.67,30.68,30.66,30.67,64900.0,22.8985,22.9059,22.891,22.8985,64900.0
2012-02-06 13:50:00,30.67,30.67,30.66,30.67,56700.0,22.8985,22.8985,22.891,22.8985,56700.0
2012-02-06 14:00:00,30.66,30.67,30.66,30.67,34900.0,22.891,22.8985,22.891,22.8985,34900.0
2012-02-06 14:10:00,30.67,30.71,30.66,30.67,111100.0,22.8985,22.9283,22.891,22.8985,111100.0
2012-02-06 14:20:00,30.67,30.67,30.6,30.62,70400.0,22.8985,22.8985,22.8462,22.8611,70400.0
2012-02-06 14:30:00,30.62,30.62,30.57,30.57,46000.0,22.8611,22.8611,22.8238,22.8238,46000.0
2012-02-06 14:40:00,30.57,30.58,30.54,30.56,69600.0,22.8238,22.8313,22.8014,22.8163,69600.0
2012-02-06 14:50:00,30.55,30.58,30.54,30.55,57800.0,22.8089,22.8313,22.8014,22.8089,57800.0
2012-02-06 15:00:00,30.55,30.57,30.54,30.55,56900.0,22.8089,22.8238,22.8014,22.8089,56900.0
2012-02-06 15:10:00,30.55,30.55,30.51,30.52,77400.0,22.8089,22.8089,22.779,22.7865,77400.0
2012-02-06 15:20:00,30.53,30.56,30.51,30.53,129000.0,22.7939,22.8163,22.779,22.7939,129000.0
2012-02-06 15:30:00,30.53,30.55,30.51,30.55,145200.0,22.7939,22.8089,22.779,22.8089,145200.0
2012-02-06 15:40:00,30.55,30.63,30.55,30.58,323000.0,22.8089,22.8686,22.8089,22.8313,323000.0
2012-02-06 15:50:00,30.59,30.64,30.55,30.62,346700.0,22.8387,22.8761,22.8089,22.8611,346700.0
2012-02-07 09:30:00,30.47,30.57,30.43,30.5,87100.0,22.7491,22.8238,22.7193,22.7715,87100.0
2012-02-07 09:40:00,30.51,30.55,30.35,30.37,87700.0,22.779,22.8089,22.6595,22.6745,87700.0
2012-02-07 09:50:00,30.37,30.4,30.33,30.4,93400.0,22.6745,22.6969,22.6446,22.6969,93400.0
2012-02-07 10:00:00,30.4,30.4,30.36,30.4,147800.0,22.6969,22.6969,22.667,22.6969,147800.0
2012-02-07 10:10:00,30.4,30.45,30.39,30.43,195900.0,22.6969,22.7342,22.6894,22.7193,195900.0
2012-02-07 10:20:00,30.43,30.5,30.42,30.47,76100.0,22.7193,22.7715,22.7118,22.7491,76100.0
2012-02-07 10:30:00,30.46,30.48,30.42,30.43,198600.0,22.7417,22.7566,22.7118,22.7193,198600.0
2012-02-07 10:40:00,30.43,30.56,30.4,30.56,146500.0,22.7193,22.8163,22.6969,22.8163,146500.0
2012-02-07 10:50:00,30.56,30.64,30.56,30.63,95900.0,22.8163,22.8761,22.8163,22.8686,95900.0
2012-02-07 11:00:00,30.64,30.75,30.63,30.72,107600.0,22.8761,22.9582,22.8686,22.9358,107600.0
2012-02-07 11:10:00,30.72,30.76,30.7,30.72,47300.0,22.9358,22.9657,22.9209,22.9358,47300.0
2012-02-07 11:20:00,30.71,30.77,30.71,30.76,52200.0,22.9283,22.9731,22.9283,22.9657,52200.0
2012-02-07 11:30:00,30.76,30.79,30.73,30.75,87700.0,22.9657,22.9881,22.9433,22.9582,87700.0
2012-02-07 11:40:00,30.75,30.8,30.75,30.8,172100.0,22.9582,22.9955,22.9582,22.9955,172100.0
2012-02-07 11:50:00,30.8,30.81,30.76,30.79,217300.0,22.9955,23.003,22.9657,22.9881,217300.0
2012-02-07 12:00:00,30.78,30.8,30.74,30.76,125400.0,22.9806,22.9955,22.9507,22.9657,125400.0
2012-02-07 12:10:00,30.76,30.78,30.76,30.77,37100.0,22.9657,22.9806,22.9657,22.9731,37100.0
2012-02-07 12:20:00,30.77,30.8,30.75,30.78,118300.0,22.9731,22.9955,22.9582,22.9806,118300.0
2012-02-07 12:30:00,30.78,30.78,30.73,30.77,106900.0,22.9806,22.9806,22.9433,22.9731,106900.0
2012-02-07 12:40:00,30.78,30.79,30.74,30.78,98700.0,22.9806,22.9881,22.9507,22.9806,98700.0
2012-02-07 12:50:00,30.77,30.8,30.77,30.8,26100.0,22.9731,22.9955,22.9731,22.9955,26100.0
2012-02-07 13:00:00,30.8,30.81,30.78,30.8,51600.0,22.9955,23.003,22.9806,22.9955,51600.0
2012-02-07 13:10:00,30.8,30.8,30.75,30.75,40700.0,22.9955,22.9955,22.9582,22.9582,40700.0
2012-02-07 13:20:00,30.76,30.76,30.72,30.76,110200.0,22.9657,22.9657,22.9358,22.9657,110200.0
2012-02-07 13:30:00,30.75,30.76,30.72,30.73,25800.0,22.9582,22.9657,22.9358,22.9433,25800.0
2012-02-07 13:40:00,30.73,30.77,30.72,30.77,41100.0,22.9433,22.9731,22.9358,22.9731,41100.0
2012-02-07 13:50:00,30.77,30.78,30.75,30.76,59000.0,22.9731,22.9806,22.9582,22.9657,59000.0
2012-02-07 14:00:00,30.76,30.76,30.72,30.74,73100.0,22.9657,22.9657,22.9358,22.9507,73100.0
2012-02-07 14:10:00,30.74,30.79,30.73,30.78,71400.0,22.9507,22.9881,22.9433,22.9806,71400.0
2012-02-07 14:20:00,30.77,30.8,30.74,30.76,80200.0,22.9731,22.9955,22.9507,22.9657,80200.0
2012-02-07 14:30:00,30.75,30.77,30.72,30.73,227900.0,22.9582,22.9731,22.9358,22.9433,227900.0
2012-02-07 14:40:00,30.73,30.78,30.72,30.75,170100.0,22.9433,22.9806,22.9358,22.9582,170100.0
2012-02-07 14:50:00,30.75,30.76,30.7,30.72,78000.0,22.9582,22.9657,22.9209,22.9358,78000.0
2012-02-07 15:00:00,30.72,30.82,30.72,30.82,203200.0,22.9358,23.0105,22.9358,23.0105,203200.0
2012-02-07 15:10:00,30.81,30.88,30.81,30.88,205000.0,23.003,23.0552,23.003,23.0552,205000.0
2012-02-07 15:20:00,30.88,30.92,30.87,30.87,178100.0,23.0552,23.0851,23.0478,23.0478,178100.0
2012-02-07 15:30:00,30.87,30.88,30.8,30.84,195300.0,23.0478,23.0552,22.9955,23.0254,195300.0
2012-02-07 15:40:00,30.84,30.91,30.83,30.88,383600.0,23.0254,23.0776,23.0179,23.0552,383600.0
2012-02-07 15:50:00,30.87,30.92,30.85,30.85,520800.0,23.0478,23.0851,23.0329,23.0329,520800.0
2012-02-08 09:30:00,30.8,30.99,30.79,30.9,224600.0,22.9955,23.1374,22.9881,23.0702,224600.0
2012-02-08 09:40:00,30.9,31.0,30.89,30.99,110600.0,23.0702,23.1448,23.0627,23.1374,110600.0
2012-02-08 09:50:00,30.98,31.09,30.98,31.0,180600.0,23.1299,23.212,23.1299,23.1448,180600.0
2012-02-08 10:00:00,31.01,31.06,31.0,31.04,122900.0,23.1523,23.1896,23.1448,23.1747,122900.0
2012-02-08 10:10:00,31.03,31.07,31.03,31.06,107800.0,23.1672,23.1971,23.1672,23.1896,107800.0
2012-02-08 10:20:00,31.06,31.09,30.99,31.0,171400.0,23.1896,23.212,23.1374,23.1448,171400.0
2012-02-08 10:30:00,31.01,31.03,30.96,30.96,58800.0,23.1523,23.1672,23.115,23.115,58800.0
2012-02-08 10:40:00,30.96,30.97,30.87,30.9,130800.0,23.115,23.1224,23.0478,23.0702,130800.0
2012-02-08 10:50:00,30.9,30.9,30.86,30.87,61100.0,23.0702,23.0702,23.0403,23.0478,61100.0
2012-02-08 11:00:00,30.87,30.9,30.8,30.82,129700.0,23.0478,23.0702,22.9955,23.0105,129700.0
2012-02-08 11:10:00,30.82,30.83,30.77,30.83,166700.0,23.0105,23.0179,22.9731,23.0179,166700.0
2012-02-08 11:20:00,30.83,30.83,30.78,30.82,181500.0,23.0179,23.0179,22.9806,23.0105,181500.0
2012-02-08 11:30:00,30.82,30.82,30.73,30.78,276700.0,23.0105,23.0105,22.9433,22.9806,276700.0
2012-02-08 11:40:00,30.78,30.8,30.74,30.8,139800.0,22.9806,22.9955,22.9507,22.9955,139800.0
2012-02-08 11:50:00,30.8,30.87,30.79,30.86,68400.0,22.9955,23.0478,22.9881,23.0403,68400.0
2012-02-08 12:00:00,30.86,30.9,30.84,30.88,219900.0,23.0403,23.0702,23.0254,23.0552,219900.0
2012-02-08 12:10:00,30.88,30.93,30.86,30.93,139100.0,23.0552,23.0926,23.0403,23.0926,139100.0
2012-02-08 12:20:00,30.92,30.97,30.92,30.97,59000.0,23.0851,23.1224,23.0851,23.1224,59000.0
2012-02-08 12:30:00,30.97,30.97,30.91,30.94,182700.0,23.1224,23.1224,23.0776,23.1,182700.0
2012-02-08 12:40:00,30.94,30.96,30.92,30.94,93600.0,23.1,23.115,23.0851,23.1,93600.0
2012-02-08 12:50:00,30.94,31.0,30.93,30.99,76500.0,23.1,23.1448,23.0926,23.1374,76500.0
2012-02-08 13:00:00,30.99,31.05,30.98,31.03,99600.0,23.1374,23.1822,23.1299,23.1672,99600.0
2012-02-08 13:10:00,31.03,31.03,31.01,31.02,67700.0,23.1672,23.1672,23.1523,23.1598,67700.0
2012-02-08 13:20:00,31.01,31.08,31.01,31.07,284900.0,23.1523,23.2046,23.1523,23.1971,284900.0
2012-02-08 13:30:00,31.07,31.07,30.99,31.06,174300.0,23.1971,23.1971,23.1374,23.1896,174300.0
2012-02-08 13:40:00,31.06,31.07,31.04,31.06,78400.0,23.1896,23.1971,23.1747,23.1896,78400.0
2012-02-08 13:50:00,31.06,31.07,31.01,31.03,100100.0,23.1896,23.1971,23.1523,23.1672,100100.0
2012-02-08 14:00:00,31.02,31.03,30.99,31.0,50300.0,23.1598,23.1672,23.1374,23.1448,50300.0
2012-02-08 14:10:00,31.0,31.04,31.0,31.03,84300.0,23.1448,23.1747,23.1448,23.1672,84300.0
2012-02-08 14:20:00,31.04,31.1,31.0,31.1,464000.0,23.1747,23.2195,23.1448,23.2195,464000.0
2012-02-08 14:30:00,31.1,31.11,31.09,31.1,80400.0,23.2195,23.227,23.212,23.2195,80400.0
2012-02-08 14:40:00,31.1,31.12,31.06,31.06,101200.0,23.2195,23.2344,23.1896,23.1896,101200.0
2012-02-08 14:50:00,31.06,31.1,31.04,31.05,195300.0,23.1896,23.2195,23.1747,23.1822,195300.0
2012-02-08 15:00:00,31.04,31.05,31.02,31.02,61000.0,23.1747,23.1822,23.1598,23.1598,61000.0
2012-02-08 15:10:00,31.02,31.04,31.0,31.01,69100.0,23.1598,23.1747,23.1448,23.1523,69100.0
2012-02-08 15:20:00,31.01,31.02,30.98,31.01,75900.0,23.1523,23.1598,23.1299,23.1523,75900.0
2012-02-08 15:30:00,31.02,31.05,30.98,31.04,257600.0,23.1598,23.1822,23.1299,23.1747,257600.0
2012-02-08 15:40:00,31.03,31.04,30.97,30.98,158900.0,23.1672,23.1747,23.1224,23.1299,158900.0
2012-02-08 15:50:00,30.98,31.0,30.96,30.99,256900.0,23.1299,23.1448,23.115,23.1374,256900.0
2012-02-09 09:30:00,31.05,31.19,30.96,31.08,114700.0,23.1822,23.2867,23.115,23.2046,114700.0
2012-02-09 09:40:00,31.07,31.11,31.01,31.04,113300.0,23.1971,23.227,23.1523,23.1747,113300.0
2012-02-09 09:50:00,31.04,31.12,31.01,31.06,155000.0,23.1747,23.2344,23.1523,23.1896,155000.0
2012-02-09 10:00:00,31.06,31.07,30.93,30.95,122500.0,23.1896,23.1971,23.0926,23.1075,122500.0
2012-02-09 10:10:00,30.96,31.0,30.92,30.92,66400.0,23.115,23.1448,23.0851,23.0851,66400.0
2012-02-09 10:20:00,30.92,30.92,30.76,30.77,128400.0,23.0851,23.0851,22.9657,22.9731,128400.0
2012-02-09 10:30:00,30.77,30.78,30.62,30.75,183200.0,22.9731,22.9806,22.8611,22.9582,183200.0
2012-02-09 10:40:00,30.76,30.81,30.72,30.76,231900.0,22.9657,23.003,22.9358,22.9657,231900.0
2012-02-09 10:50:00,30.77,30.78,30.74,30.74,106600.0,22.9731,22.9806,22.9507,22.9507,106600.0
2012-02-09 11:00:00,30.75,30.77,30.72,30.74,149700.0,22.9582,22.9731,22.9358,22.9507,149700.0
2012-02-09 11:10:00,30.74,30.76,30.71,30.71,60200.0,22.9507,22.9657,22.9283,22.9283,60200.0
2012-02-09 11:20:00,30.71,30.74,30.65,30.66,269000.0,22.9283,22.9507,22.8835,22.891,269000.0
2012-02-09 11:30:00,30.66,30.66,30.54,30.58,280200.0,22.891,22.891,22.8014,22.8313,280200.0
2012-02-09 11:40:00,30.58,30.67,30.55,30.64,150000.0,22.8313,22.8985,22.8089,22.8761,150000.0
2012-02-09 11:50:00,30.64,30.79,30.63,30.78,141500.0,22.8761,22.9881,22.8686,22.9806,141500.0
2012-02-09 12:00:00,30.78,30.81,30.76,30.76,59300.0,22.9806,23.003,22.9657,22.9657,59300.0
2012-02-09 12:10:00,30.76,30.83,30.76,30.8,75100.0,22.9657,23.0179,22.9657,22.9955,75100.0
2012-02-09 12:20:00,30.8,30.83,30.76,30.76,79200.0,22.9955,23.0179,22.9657,22.9657,79200.0
2012-02-09 12:30:00,30.76,30.78,30.75,30.76,41300.0,22.9657,22.9806,22.9582,22.9657,41300.0
2012-02-09 12:40:00,30.76,30.88,30.76,30.88,121900.0,22.9657,23.0552,22.9657,23.0552,121900.0
2012-02-09 12:50:00,30.87,30.9,30.85,30.89,116900.0,23.0478,23.0702,23.0329,23.0627,116900.0
2012-02-09 13:00:00,30.9,30.91,30.86,30.86,80700.0,23.0702,23.0776,23.0403,23.0403,80700.0
2012-02-09 13:10:00,30.86,30.93,30.86,30.92,44700.0,23.0403,23.0926,23.0403,23.0851,44700.0
2012-02-09 13:20:00,30.92,30.97,30.9,30.95,76300.0,23.0851,23.1224,23.0702,23.1075,76300.0
2012-02-09 13:30:00,30.95,31.0,30.95,30.99,43700.0,23.1075,23.1448,23.1075,23.1374,43700.0
2012-02-09 13:40:00,30.99,31.0,30.95,30.97,32500.0,23.1374,23.1448,23.1075,23.1224,32500.0
2012-02-09 13:50:00,30.97,30.99,30.95,30.96,145000.0,23.1224,23.1374,23.1075,23.115,145000.0
2012-02-09 14:00:00,30.96,30.99,30.95,30.99,89600.0,23.115,23.1374,23.1075,23.1374,89600.0
2012-02-09 14:10:00,30.99,31.02,30.97,30.97,133000.0,23.1374,23.1598,23.1224,23.1224,133000.0
2012-02-09 14:20:00,30.98,30.98,30.95,30.97,48000.0,23.1299,23.1299,23.1075,23.1224,48000.0
2012-02-09 14:30:00,30.98,30.98,30.97,30.98,41700.0,23.1299,23.1299,23.1224,23.1299,41700.0
2012-02-09 14:40:00,30.98,30.98,30.93,30.93,117500.0,23.1299,23.1299,23.0926,23.0926,117500.0
2012-02-09 14:50:00,30.94,30.94,30.92,30.92,45400.0,23.1,23.1,23.0851,23.0851,45400.0
2012-02-09 15:00:00,30.92,30.95,30.91,30.94,87300.0,23.0851,23.1075,23.0776,23.1,87300.0
2012-02-09 15:10:00,30.94,30.96,30.93,30.96,94300.0,23.1,23.115,23.0926,23.115,94300.0
2012-02-09 15:20:00,30.96,31.02,30.95,30.99,152500.0,23.115,23.1598,23.1075,23.1374,152500.0
2012-02-09 15:30:00,30.98,30.99,30.95,30.96,57700.0,23.1299,23.1374,23.1075,23.115,57700.0
2012-02-09 15:40:00,30.95,30.96,30.91,30.92,153000.0,23.1075,23.115,23.0776,23.0851,153000.0
2012-02-09 15:50:00,30.92,30.94,30.9,30.91,428500.0,23.0851,23.1,23.0702,23.0776,428500.0
2012-02-10 09:30:00,30.74,30.8,30.58,30.59,98500.0,22.9507,22.9955,22.8313,22.8387,98500.0
2012-02-10 09:40:00,30.59,30.71,30.59,30.71,101200.0,22.8387,22.9283,22.8387,22.9283,101200.0
2012-02-10 09:50:00,30.7,30.71,30.62,30.66,158300.0,22.9209,22.9283,22.8611,22.891,158300.0
2012-02-10 10:00:00,30.66,30.71,30.63,30.66,180800.0,22.891,22.9283,22.8686,22.891,180800.0
2012-02-10 10:10:00,30.67,30.75,30.63,30.75,91900.0,22.8985,22.9582,22.8686,22.9582,91900.0
2012-02-10 10:20:00,30.75,30.79,30.72,30.76,60300.0,22.9582,22.9881,22.9358,22.9657,60300.0
2012-02-10 10:30:00,30.76,30.77,30.73,30.75,188000.0,22.9657,22.9731,22.9433,22.9582,188000.0
2012-02-10 10:40:00,30.76,30.78,30.71,30.71,147900.0,22.9657,22.9806,22.9283,22.9283,147900.0
2012-02-10 10:50:00,30.71,30.73,30.69,30.7,45100.0,22.9283,22.9433,22.9134,22.9209,45100.0
2012-02-10 11:00:00,30.7,30.72,30.68,30.71,119600.0,22.9209,22.9358,22.9059,22.9283,119600.0
2012-02-10 11:10:00,30.71,30.73,30.7,30.71,46900.0,22.9283,22.9433,22.9209,22.9283,46900.0
2012-02-10 11:20:00,30.7,30.73,30.7,30.71,93100.0,22.9209,22.9433,22.9209,22.9283,93100.0
2012-02-10 11:30:00,30.71,30.72,30.68,30.7,85900.0,22.9283,22.9358,22.9059,22.9209,85900.0
2012-02-10 11:40:00,30.7,30.71,30.66,30.66,26800.0,22.9209,22.9283,22.891,22.891,26800.0
2012-02-10 11:50:00,30.66,30.73,30.66,30.73,68800.0,22.891,22.9433,22.891,22.9433,68800.0
2012-02-10 12:00:00,30.72,30.77,30.72,30.77,76900.0,22.9358,22.9731,22.9358,22.9731,76900.0
2012-02-10 12:10:00,30.77,30.79,30.75,30.76,91500.0,22.9731,22.9881,22.9582,22.9657,91500.0
2012-02-10 12:20:00,30.76,30.77,30.75,30.75,16000.0,22.9657,22.9731,22.9582,22.9582,16000.0
2012-02-10 12:30:00,30.75,30.8,30.75,30.8,41900.0,22.9582,22.9955,22.9582,22.9955,41900.0
2012-02-10 12:40:00,30.8,30.85,30.79,30.83,55400.0,22.9955,23.0329,22.9881,23.0179,55400.0
2012-02-10 12:50:00,30.83,30.85,30.83,30.85,46600.0,23.0179,23.0329,23.0179,23.0329,46600.0
2012-02-10 13:00:00,30.85,30.86,30.84,30.85,35400.0,23.0329,23.0403,23.0254,23.0329,35400.0
2012-02-10 13:10:00,30.85,30.85,30.83,30.85,25900.0,23.0329,23.0329,23.0179,23.0329,25900.0
2012-02-10 13:20:00,30.85,30.85,30.84,30.84,26000.0,23.0329,23.0329,23.0254,23.0254,26000.0
2012-02-10 13:30:00,30.84,30.85,30.79,30.81,125500.0,23.0254,23.0329,22.9881,23.003,125500.0
2012-02-10 13:40:00,30.81,30.82,30.8,30.81,37000.0,23.003,23.0105,22.9955,23.003,37000.0
2012-02-10 13:50:00,30.82,30.83,30.8,30.8,76800.0,23.0105,23.0179,22.9955,22.9955,76800.0
2012-02-10 14:00:00,30.8,30.83,30.8,30.83,73700.0,22.9955,23.0179,22.9955,23.0179,73700.0
2012-02-10 14:10:00,30.83,30.83,30.82,30.83,54800.0,23.0179,23.0179,23.0105,23.0179,54800.0
2012-02-10 14:20:00,30.82,30.86,30.82,30.85,69100.0,23.0105,23.0403,23.0105,23.0329,69100.0
2012-02-10 14:30:00,30.85,30.9,30.84,30.87,254900.0,23.0329,23.0702,23.0254,23.0478,254900.0
2012-02-10 14:40:00,30.87,30.89,30.86,30.89,58000.0,23.0478,23.0627,23.0403,23.0627,58000.0
2012-02-10 14:50:00,30.89,30.94,30.88,30.88,199100.0,23.0627,23.1,23.0552,23.0552,199100.0
2012-02-10 15:00:00,30.88,30.89,30.85,30.86,145400.0,23.0552,23.0627,23.0329,23.0403,145400.0
2012-02-10 15:10:00,30.86,30.89,30.84,30.89,85900.0,23.0403,23.0627,23.0254,23.0627,85900.0
2012-02-10 15:20:00,30.88,30.91,30.88,30.9,142000.0,23.0552,23.0776,23.0552,23.0702,142000.0
2012-02-10 15:30:00,30.9,30.93,30.89,30.92,233400.0,23.0702,23.0926,23.0627,23.0851,233400.0
2012-02-10 15:40:00,30.92,30.93,30.89,30.91,240700.0,23.0851,23.0926,23.0627,23.0776,240700.0
2012-02-10 15:50:00,30.91,30.99,30.9,30.97,569500.0,23.0776,23.1374,23.0702,23.1224,569500.0
2012-02-13 09:30:00,31.42,31.49,31.14,31.19,138300.0,23.4584,23.5107,23.2494,23.2867,138300.0
2012-02-13 09:40:00,31.19,31.26,31.13,31.21,82500.0,23.2867,23.339,23.2419,23.3016,82500.0
2012-02-13 09:50:00,31.22,31.26,31.2,31.26,44700.0,23.3091,23.339,23.2942,23.339,44700.0
2012-02-13 10:00:00,31.25,31.26,31.21,31.21,58300.0,23.3315,23.339,23.3016,23.3016,58300.0
2012-02-13 10:10:00,31.22,31.22,31.04,31.04,99200.0,23.3091,23.3091,23.1747,23.1747,99200.0
2012-02-13 10:20:00,31.04,31.11,31.02,31.1,143100.0,23.1747,23.227,23.1598,23.2195,143100.0
2012-02-13 10:30:00,31.1,31.17,31.1,31.17,143300.0,23.2195,23.2718,23.2195,23.2718,143300.0
2012-02-13 10:40:00,31.16,31.24,31.16,31.19,75300.0,23.2643,23.324,23.2643,23.2867,75300.0
2012-02-13 10:50:00,31.18,31.24,31.18,31.24,39300.0,23.2792,23.324,23.2792,23.324,39300.0
2012-02-13 11:00:00,31.23,31.24,31.19,31.2,55000.0,23.3166,23.324,23.2867,23.2942,55000.0
2012-02-13 11:10:00,31.2,31.21,31.16,31.19,45600.0,23.2942,23.3016,23.2643,23.2867,45600.0
2012-02-13 11:20:00,31.19,31.23,31.19,31.2,35700.0,23.2867,23.3166,23.2867,23.2942,35700.0
2012-02-13 11:30:00,31.2,31.24,31.18,31.19,288900.0,23.2942,23.324,23.2792,23.2867,288900.0
2012-02-13 11:40:00,31.19,31.24,31.19,31.22,121200.0,23.2867,23.324,23.2867,23.3091,121200.0
2012-02-13 11:50:00,31.22,31.26,31.22,31.26,24600.0,23.3091,23.339,23.3091,23.339,24600.0
2012-02-13 12:00:00,31.25,31.29,31.25,31.28,31100.0,23.3315,23.3614,23.3315,23.3539,31100.0
2012-02-13 12:10:00,31.28,31.3,31.27,31.3,22300.0,23.3539,23.3688,23.3464,23.3688,22300.0
2012-02-13 12:20:00,31.29,31.3,31.27,31.27,40800.0,23.3614,23.3688,23.3464,23.3464,40800.0
2012-02-13 12:30:00,31.27,31.28,31.2,31.2,27100.0,23.3464,23.3539,23.2942,23.2942,27100.0
2012-02-13 12:40:00,31.2,31.25,31.19,31.25,98600.0,23.2942,23.3315,23.2867,23.3315,98600.0
2012-02-13 12:50:00,31.24,31.26,31.21,31.26,230900.0,23.324,23.339,23.3016,23.339,230900.0
2012-02-13 13:00:00,31.26,31.3,31.26,31.3,37100.0,23.339,23.3688,23.339,23.3688,37100.0
2012-02-13 13:10:00,31.3,31.32,31.29,31.32,13700.0,23.3688,23.3838,23.3614,23.3838,13700.0
2012-02-13 13:20:00,31.32,31.36,31.31,31.36,146600.0,23.3838,23.4136,23.3763,23.4136,146600.0
2012-02-13 13:30:00,31.36,31.38,31.34,31.38,30400.0,23.4136,23.4286,23.3987,23.4286,30400.0
2012-02-13 13:40:00,31.38,31.38,31.35,31.37,27000.0,23.4286,23.4286,23.4062,23.4211,27000.0
2012-02-13 13:50:00,31.37,31.37,31.35,31.36,48100.0,23.4211,23.4211,23.4062,23.4136,48100.0
2012-02-13 14:00:00,31.36,31.36,31.34,31.35,22800.0,23.4136,23.4136,23.3987,23.4062,22800.0
2012-02-13 14:10:00,31.36,31.36,31.31,31.32,58200.0,23.4136,23.4136,23.3763,23.3838,58200.0
2012-02-13 14:20:00,31.32,31.37,31.32,31.36,84100.0,23.3838,23.4211,23.3838,23.4136,84100.0
2012-02-13 14:30:00,31.35,31.36,31.28,31.28,155200.0,23.4062,23.4136,23.3539,23.3539,155200.0
2012-02-13 14:40:00,31.28,31.32,31.25,31.26,168200.0,23.3539,23.3838,23.3315,23.339,168200.0
2012-02-13 14:50:00,31.26,31.26,31.21,31.23,226400.0,23.339,23.339,23.3016,23.3166,226400.0
2012-02-13 15:00:00,31.22,31.24,31.21,31.24,73800.0,23.3091,23.324,23.3016,23.324,73800.0
2012-02-13 15:10:00,31.24,31.24,31.16,31.18,208600.0,23.324,23.324,23.2643,23.2792,208600.0
2012-02-13 15:20:00,31.18,31.21,31.15,31.21,122100.0,23.2792,23.3016,23.2568,23.3016,122100.0
2012-02-13 15:30:00,31.2,31.21,31.13,31.17,196200.0,23.2942,23.3016,23.2419,23.2718,196200.0
2012-02-13 15:40:00,31.16,31.19,31.15,31.16,199100.0,23.2643,23.2867,23.2568,23.2643,199100.0
2012-02-13 15:50:00,31.15,31.19,31.12,31.17,464900.0,23.2568,23.2867,23.2344,23.2718,464900.0
2012-02-14 09:30:00,31.07,31.11,30.92,30.94,74100.0,23.1971,23.227,23.0851,23.1,74100.0
2012-02-14 09:40:00,30.94,30.99,30.92,30.97,63200.0,23.1,23.1374,23.0851,23.1224,63200.0
2012-02-14 09:50:00,30.97,30.98,30.88,30.88,54000.0,23.1224,23.1299,23.0552,23.0552,54000.0
2012-02-14 10:00:00,30.88,30.89,30.79,30.82,185800.0,23.0552,23.0627,22.9881,23.0105,185800.0
2012-02-14 10:10:00,30.82,30.85,30.79,30.85,165000.0,23.0105,23.0329,22.9881,23.0329,165000.0
2012-02-14 10:20:00,30.84,30.94,30.84,30.92,123500.0,23.0254,23.1,23.0254,23.0851,123500.0
2012-02-14 10:30:00,30.93,30.94,30.88,30.91,254300.0,23.0926,23.1,23.0552,23.0776,254300.0
2012-02-14 10:40:00,30.91,30.96,30.91,30.94,114700.0,23.0776,23.115,23.0776,23.1,114700.0
2012-02-14 10:50:00,30.94,30.94,30.86,30.89,55300.0,23.1,23.1,23.0403,23.0627,55300.0
2012-02-14 11:00:00,30.89,30.94,30.89,30.93,214300.0,23.0627,23.1,23.0627,23.0926,214300.0
2012-02-14 11:10:00,30.93,30.95,30.92,30.93,27900.0,23.0926,23.1075,23.0851,23.0926,27900.0
2012-02-14 11:20:00,30.93,30.98,30.92,30.97,105000.0,23.0926,23.1299,23.0851,23.1224,105000.0
2012-02-14 11:30:00,30.96,31.01,30.96,30.99,73500.0,23.115,23.1523,23.115,23.1374,73500.0
2012-02-14 11:40:00,31.0,31.01,30.98,31.01,62800.0,23.1448,23.1523,23.1299,23.1523,62800.0
2012-02-14 11:50:00,31.01,31.05,30.98,31.01,60600.0,23.1523,23.1822,23.1299,23.1523,60600.0
2012-02-14 12:00:00,31.01,31.02,30.96,31.02,79300.0,23.1523,23.1598,23.115,23.1598,79300.0
2012-02-14 12:10:00,31.02,31.04,30.99,31.02,60300.0,23.1598,23.1747,23.1374,23.1598,60300.0
2012-02-14 12:20:00,31.01,31.02,30.94,30.95,80600.0,23.1523,23.1598,23.1,23.1075,80600.0
2012-02-14 12:30:00,30.95,31.0,30.94,31.0,89800.0,23.1075,23.1448,23.1,23.1448,89800.0
2012-02-14 12:40:00,31.0,31.04,30.99,31.03,26600.0,23.1448,23.1747,23.1374,23.1672,26600.0
2012-02-14 12:50:00,31.03,31.04,30.99,30.99,58100.0,23.1672,23.1747,23.1374,23.1374,58100.0
2012-02-14 13:00:00,30.99,31.01,30.97,30.98,99000.0,23.1374,23.1523,23.1224,23.1299,99000.0
2012-02-14 13:10:00,30.97,31.02,30.96,30.96,50000.0,23.1224,23.1598,23.115,23.115,50000.0
2012-02-14 13:20:00,30.96,31.01,30.95,30.99,79300.0,23.115,23.1523,23.1075,23.1374,79300.0
2012-02-14 13:30:00,30.99,31.03,30.99,31.02,53700.0,23.1374,23.1672,23.1374,23.1598,53700.0
2012-02-14 13:40:00,31.02,31.02,30.99,31.02,123800.0,23.1598,23.1598,23.1374,23.1598,123800.0
2012-02-14 13:50:00,31.01,31.06,30.99,31.05,164700.0,23.1523,23.1896,23.1374,23.1822,164700.0
2012-02-14 14:00:00,31.05,31.08,31.02,31.03,76700.0,23.1822,23.2046,23.1598,23.1672,76700.0
2012-02-14 14:10:00,31.03,31.06,31.02,31.02,64500.0,23.1672,23.1896,23.1598,23.1598,64500.0
2012-02-14 14:20:00,31.02,31.02,30.95,30.98,151800.0,23.1598,23.1598,23.1075,23.1299,151800.0
2012-02-14 14:30:00,30.97,30.98,30.89,30.94,138600.0,23.1224,23.1299,23.0627,23.1,138600.0
2012-02-14 14:40:00,30.94,30.97,30.93,30.97,116000.0,23.1,23.1224,23.0926,23.1224,116000.0
2012-02-14 14:50:00,30.97,31.0,30.96,31.0,41500.0,23.1224,23.1448,23.115,23.1448,41500.0
2012-02-14 15:00:00,31.0,31.04,30.99,30.99,64600.0,23.1448,23.1747,23.1374,23.1374,64600.0
2012-02-14 15:10:00,30.99,31.0,30.92,30.93,37800.0,23.1374,23.1448,23.0851,23.0926,37800.0
2012-02-14 15:20:00,30.93,30.93,30.87,30.91,80800.0,23.0926,23.0926,23.0478,23.0776,80800.0
2012-02-14 15:30:00,30.91,30.99,30.88,30.99,163900.0,23.0776,23.1374,23.0552,23.1374,163900.0
2012-02-14 15:40:00,30.98,31.17,30.98,31.16,292200.0,23.1299,23.2718,23.1299,23.2643,292200.0
2012-02-14 15:50:00,31.16,31.17,31.11,31.15,401000.0,23.2643,23.2718,23.227,23.2568,401000.0
2012-02-15 09:30:00,31.25,31.31,30.96,30.99,175800.0,23.3315,23.3763,23.115,23.1374,175800.0
2012-02-15 09:40:00,30.98,31.0,30.8,30.89,296200.0,23.1299,23.1448,22.9955,23.0627,296200.0
2012-02-15 09:50:00,30.89,31.13,30.88,31.05,192600.0,23.0627,23.2419,23.0552,23.1822,192600.0
2012-02-15 10:00:00,31.04,31.15,31.03,31.15,64100.0,23.1747,23.2568,23.1672,23.2568,64100.0
2012-02-15 10:10:00,31.14,31.16,31.1,31.1,51500.0,23.2494,23.2643,23.2195,23.2195,51500.0
2012-02-15 10:20:00,31.1,31.12,31.0,31.03,123800.0,23.2195,23.2344,23.1448,23.1672,123800.0
2012-02-15 10:30:00,31.04,31.05,31.01,31.02,36800.0,23.1747,23.1822,23.1523,23.1598,36800.0
2012-02-15 10:40:00,31.02,31.04,30.99,31.02,49100.0,23.1598,23.1747,23.1374,23.1598,49100.0
2012-02-15 10:50:00,31.01,31.02,30.98,30.98,53000.0,23.1523,23.1598,23.1299,23.1299,53000.0
2012-02-15 11:00:00,30.98,31.03,30.96,31.02,63900.0,23.1299,23.1672,23.115,23.1598,63900.0
2012-02-15 11:10:00,31.0,31.02,30.98,31.01,49800.0,23.1448,23.1598,23.1299,23.1523,49800.0
2012-02-15 11:20:00,31.02,31.05,30.99,31.02,55000.0,23.1598,23.1822,23.1374,23.1598,55000.0
2012-02-15 11:30:00,31.02,31.04,31.0,31.04,37400.0,23.1598,23.1747,23.1448,23.1747,37400.0
2012-02-15 11:40:00,31.04,31.09,31.03,31.06,64300.0,23.1747,23.212,23.1672,23.1896,64300.0
2012-02-15 11:50:00,31.06,31.08,31.05,31.07,28400.0,23.1896,23.2046,23.1822,23.1971,28400.0
2012-02-15 12:00:00,31.06,31.08,31.05,31.08,26100.0,23.1896,23.2046,23.1822,23.2046,26100.0
2012-02-15 12:10:00,31.08,31.1,31.06,31.1,37200.0,23.2046,23.2195,23.1896,23.2195,37200.0
2012-02-15 12:20:00,31.1,31.11,31.08,31.1,14400.0,23.2195,23.227,23.2046,23.2195,14400.0
2012-02-15 12:30:00,31.1,31.12,31.08,31.1,90100.0,23.2195,23.2344,23.2046,23.2195,90100.0
2012-02-15 12:40:00,31.1,31.13,31.07,31.07,54600.0,23.2195,23.2419,23.1971,23.1971,54600.0
2012-02-15 12:50:00,31.06,31.09,31.03,31.03,78800.0,23.1896,23.212,23.1672,23.1672,78800.0
2012-02-15 13:00:00,31.03,31.03,30.98,31.03,110100.0,23.1672,23.1672,23.1299,23.1672,110100.0
2012-02-15 13:10:00,31.03,31.05,31.01,31.05,35500.0,23.1672,23.1822,23.1523,23.1822,35500.0
2012-02-15 13:20:00,31.05,31.06,31.01,31.02,36400.0,23.1822,23.1896,23.1523,23.1598,36400.0
2012-02-15 13:30:00,31.02,31.05,31.01,31.02,30100.0,23.1598,23.1822,23.1523,23.1598,30100.0
2012-02-15 13:40:00,31.02,31.03,30.98,30.99,48500.0,23.1598,23.1672,23.1299,23.1374,48500.0
2012-02-15 13:50:00,30.99,31.05,30.99,31.04,34800.0,23.1374,23.1822,23.1374,23.1747,34800.0
2012-02-15 14:00:00,31.04,31.05,30.94,30.98,68900.0,23.1747,23.1822,23.1,23.1299,68900.0
2012-02-15 14:10:00,30.97,30.98,30.92,30.93,60600.0,23.1224,23.1299,23.0851,23.0926,60600.0
2012-02-15 14:20:00,30.93,31.03,30.92,31.01,61800.0,23.0926,23.1672,23.0851,23.1523,61800.0
2012-02-15 14:30:00,31.0,31.02,30.96,30.96,48200.0,23.1448,23.1598,23.115,23.115,48200.0
2012-02-15 14:40:00,30.96,31.0,30.94,30.98,58000.0,23.115,23.1448,23.1,23.1299,58000.0
2012-02-15 14:50:00,30.98,31.0,30.91,30.91,71200.0,23.1299,23.1448,23.0776,23.0776,71200.0
2012-02-15 15:00:00,30.91,30.93,30.87,30.89,77600.0,23.0776,23.0926,23.0478,23.0627,77600.0
2012-02-15 15:10:00,30.89,30.94,30.86,30.89,92400.0,23.0627,23.1,23.0403,23.0627,92400.0
2012-02-15 15:20:00,30.89,30.93,30.86,30.91,82200.0,23.0627,23.0926,23.0403,23.0776,82200.0
2012-02-15 15:30:00,30.91,30.96,30.9,30.94,102400.0,23.0776,23.115,23.0702,23.1,102400.0
2012-02-15 15:40:00,30.93,31.0,30.91,30.94,192900.0,23.0926,23.1448,23.0776,23.1,192900.0
2012-02-15 15:50:00,30.95,30.98,30.89,30.93,308700.0,23.1075,23.1299,23.0627,23.0926,308700.0
2012-02-16 09:30:00,30.9,31.16,30.9,31.15,69400.0,23.0702,23.2643,23.0702,23.2568,69400.0
2012-02-16 09:40:00,31.16,31.16,31.03,31.04,52500.0,23.2643,23.2643,23.1672,23.1747,52500.0
2012-02-16 09:50:00,31.05,31.05,30.9,30.92,109400.0,23.1822,23.1822,23.0702,23.0851,109400.0
2012-02-16 10:00:00,30.92,31.06,30.91,30.98,54400.0,23.0851,23.1896,23.0776,23.1299,54400.0
2012-02-16 10:10:00,31.0,31.03,30.97,30.98,84300.0,23.1448,23.1672,23.1224,23.1299,84300.0
2012-02-16 10:20:00,30.98,31.08,30.97,31.06,74000.0,23.1299,23.2046,23.1224,23.1896,74000.0
2012-02-16 10:30:00,31.06,31.14,31.05,31.13,56800.0,23.1896,23.2494,23.1822,23.2419,56800.0
2012-02-16 10:40:00,31.13,31.14,31.07,31.07,33200.0,23.2419,23.2494,23.1971,23.1971,33200.0
2012-02-16 10:50:00,31.07,31.08,31.03,31.05,27300.0,23.1971,23.2046,23.1672,23.1822,27300.0
2012-02-16 11:00:00,31.06,31.1,31.03,31.03,52300.0,23.1896,23.2195,23.1672,23.1672,52300.0
2012-02-16 11:10:00,31.03,31.07,31.02,31.05,71700.0,23.1672,23.1971,23.1598,23.1822,71700.0
2012-02-16 11:20:00,31.04,31.05,31.01,31.02,68500.0,23.1747,23.1822,23.1523,23.1598,68500.0
2012-02-16 11:30:00,31.02,31.08,30.97,31.06,101200.0,23.1598,23.2046,23.1224,23.1896,101200.0
2012-02-16 11:40:00,31.06,31.09,31.04,31.08,55400.0,23.1896,23.212,23.1747,23.2046,55400.0
2012-02-16 11:50:00,31.08,31.16,31.07,31.12,45800.0,23.2046,23.2643,23.1971,23.2344,45800.0
2012-02-16 12:00:00,31.13,31.16,31.12,31.13,35700.0,23.2419,23.2643,23.2344,23.2419,35700.0
2012-02-16 12:10:00,31.13,31.13,31.1,31.1,27200.0,23.2419,23.2419,23.2195,23.2195,27200.0
2012-02-16 12:20:00,31.1,31.15,31.09,31.1,72600.0,23.2195,23.2568,23.212,23.2195,72600.0
2012-02-16 12:30:00,31.1,31.13,31.09,31.11,35000.0,23.2195,23.2419,23.212,23.227,35000.0
2012-02-16 12:40:00,31.11,31.11,31.07,31.09,35200.0,23.227,23.227,23.1971,23.212,35200.0
2012-02-16 12:50:00,31.09,31.12,31.09,31.12,38100.0,23.212,23.2344,23.212,23.2344,38100.0
2012-02-16 13:00:00,31.12,31.15,31.11,31.15,56400.0,23.2344,23.2568,23.227,23.2568,56400.0
2012-02-16 13:10:00,31.15,31.2,31.14,31.18,80000.0,23.2568,23.2942,23.2494,23.2792,80000.0
2012-02-16 13:20:00,31.18,31.18,31.16,31.17,27400.0,23.2792,23.2792,23.2643,23.2718,27400.0
2012-02-16 13:30:00,31.16,31.18,31.15,31.17,37000.0,23.2643,23.2792,23.2568,23.2718,37000.0
2012-02-16 13:40:00,31.16,31.17,31.11,31.11,27700.0,23.2643,23.2718,23.227,23.227,27700.0
2012-02-16 13:50:00,31.11,31.12,31.1,31.1,31500.0,23.227,23.2344,23.2195,23.2195,31500.0
2012-02-16 14:00:00,31.11,31.11,31.08,31.09,46700.0,23.227,23.227,23.2046,23.212,46700.0
2012-02-16 14:10:00,31.09,31.1,31.05,31.05,108200.0,23.212,23.2195,23.1822,23.1822,108200.0
2012-02-16 14:20:00,31.05,31.1,31.04,31.08,80300.0,23.1822,23.2195,23.1747,23.2046,80300.0
2012-02-16 14:30:00,31.09,31.11,31.08,31.08,54500.0,23.212,23.227,23.2046,23.2046,54500.0
2012-02-16 14:40:00,31.08,31.1,31.08,31.1,34500.0,23.2046,23.2195,23.2046,23.2195,34500.0
2012-02-16 14:50:00,31.1,31.12,31.09,31.12,62700.0,23.2195,23.2344,23.212,23.2344,62700.0
2012-02-16 15:00:00,31.12,31.13,31.06,31.06,112900.0,23.2344,23.2419,23.1896,23.1896,112900.0
2012-02-16 15:10:00,31.06,31.08,31.05,31.07,91000.0,23.1896,23.2046,23.1822,23.1971,91000.0
2012-02-16 15:20:00,31.07,31.08,31.05,31.06,137600.0,23.1971,23.2046,23.1822,23.1896,137600.0
2012-02-16 15:30:00,31.05,31.07,31.03,31.05,92700.0,23.1822,23.1971,23.1672,23.1822,92700.0
2012-02-16 15:40:00,31.05,31.15,31.05,31.11,177700.0,23.1822,23.2568,23.1822,23.227,177700.0
2012-02-16 15:50:00,31.11,31.13,31.07,31.12,312000.0,23.227,23.2419,23.1971,23.2344,312000.0
2012-02-17 09:30:00,31.26,31.38,31.2,31.36,415800.0,23.339,23.4286,23.2942,23.4136,415800.0
2012-02-17 09:40:00,31.36,31.42,31.3,31.36,90800.0,23.4136,23.4584,23.3688,23.4136,90800.0
2012-02-17 09:50:00,31.37,31.42,31.34,31.42,36300.0,23.4211,23.4584,23.3987,23.4584,36300.0
2012-02-17 10:00:00,31.42,31.42,31.3,31.33,52700.0,23.4584,23.4584,23.3688,23.3912,52700.0
2012-02-17 10:10:00,31.33,31.38,31.33,31.36,35600.0,23.3912,23.4286,23.3912,23.4136,35600.0
2012-02-17 10:20:00,31.36,31.41,31.36,31.4,27300.0,23.4136,23.451,23.4136,23.4435,27300.0
2012-02-17 10:30:00,31.4,31.41,31.39,31.39,32500.0,23.4435,23.451,23.436,23.436,32500.0
2012-02-17 10:40:00,31.39,31.43,31.38,31.43,123800.0,23.436,23.4659,23.4286,23.4659,123800.0
2012-02-17 10:50:00,31.43,31.43,31.37,31.38,35600.0,23.4659,23.4659,23.4211,23.4286,35600.0
2012-02-17 11:00:00,31.38,31.4,31.35,31.4,73300.0,23.4286,23.4435,23.4062,23.4435,73300.0
2012-02-17 11:10:00,31.4,31.45,31.36,31.45,93800.0,23.4435,23.4808,23.4136,23.4808,93800.0
2012-02-17 11:20:00,31.46,31.47,31.42,31.46,111600.0,23.4883,23.4957,23.4584,23.4883,111600.0
2012-02-17 11:30:00,31.46,31.6,31.45,31.56,232600.0,23.4883,23.5928,23.4808,23.5629,232600.0
2012-02-17 11:40:00,31.55,31.57,31.53,31.55,88200.0,23.5555,23.5704,23.5405,23.5555,88200.0
2012-02-17 11:50:00,31.55,31.59,31.55,31.55,37200.0,23.5555,23.5853,23.5555,23.5555,37200.0
2012-02-17 12:00:00,31.55,31.56,31.54,31.54,22100.0,23.5555,23.5629,23.548,23.548,22100.0
2012-02-17 12:10:00,31.54,31.54,31.51,31.53,57300.0,23.548,23.548,23.5256,23.5405,57300.0
2012-02-17 12:20:00,31.53,31.54,31.52,31.54,31900.0,23.5405,23.548,23.5331,23.548,31900.0
2012-02-17 12:30:00,31.54,31.55,31.49,31.51,82800.0,23.548,23.5555,23.5107,23.5256,82800.0
2012-02-17 12:40:00,31.51,31.52,31.5,31.51,28700.0,23.5256,23.5331,23.5181,23.5256,28700.0
2012-02-17 12:50:00,31.5,31.51,31.49,31.5,43900.0,23.5181,23.5256,23.5107,23.5181,43900.0
2012-02-17 13:00:00,31.5,31.51,31.49,31.51,53400.0,23.5181,23.5256,23.5107,23.5256,53400.0
2012-02-17 13:10:00,31.5,31.52,31.5,31.51,58200.0,23.5181,23.5331,23.5181,23.5256,58200.0
2012-02-17 13:20:00,31.5,31.51,31.49,31.5,55100.0,23.5181,23.5256,23.5107,23.5181,55100.0
2012-02-17 13:30:00,31.5,31.51,31.48,31.49,44400.0,23.5181,23.5256,23.5032,23.5107,44400.0
2012-02-17 13:40:00,31.49,31.53,31.49,31.51,27900.0,23.5107,23.5405,23.5107,23.5256,27900.0
2012-02-17 13:50:00,31.51,31.53,31.5,31.5,89500.0,23.5256,23.5405,23.5181,23.5181,89500.0
2012-02-17 14:00:00,31.5,31.51,31.49,31.5,32600.0,23.5181,23.5256,23.5107,23.5181,32600.0
2012-02-17 14:10:00,31.49,31.5,31.49,31.49,32400.0,23.5107,23.5181,23.5107,23.5107,32400.0
2012-02-17 14:20:00,31.49,31.5,31.48,31.49,34000.0,23.5107,23.5181,23.5032,23.5107,34000.0
2012-02-17 14:30:00,31.49,31.49,31.47,31.48,72800.0,23.5107,23.5107,23.4957,23.5032,72800.0
2012-02-17 14:40:00,31.47,31.47,31.41,31.41,158800.0,23.4957,23.4957,23.451,23.451,158800.0
2012-02-17 14:50:00,31.41,31.43,31.41,31.42,72000.0,23.451,23.4659,23.451,23.4584,72000.0
2012-02-17 15:00:00,31.42,31.43,31.4,31.41,88900.0,23.4584,23.4659,23.4435,23.451,88900.0
2012-02-17 15:10:00,31.41,31.42,31.39,31.4,85800.0,23.451,23.4584,23.436,23.4435,85800.0
2012-02-17 15:20:00,31.4,31.4,31.38,31.4,136600.0,23.4435,23.4435,23.4286,23.4435,136600.0
2012-02-17 15:30:00,31.39,31.41,31.37,31.39,187700.0,23.436,23.451,23.4211,23.436,187700.0
2012-02-17 15:40:00,31.39,31.42,31.37,31.39,201900.0,23.436,23.4584,23.4211,23.436,201900.0
2012-02-17 15:50:00,31.4,31.41,31.37,31.38,316200.0,23.4435,23.451,23.4211,23.4286,316200.0
2012-02-21 09:30:00,31.39,31.52,31.33,31.37,84100.0,23.436,23.5331,23.3912,23.4211,84100.0
2012-02-21 09:40:00,31.37,31.38,31.22,31.22,88100.0,23.4211,23.4286,23.3091,23.3091,88100.0
2012-02-21 09:50:00,31.22,31.3,31.22,31.24,89700.0,23.3091,23.3688,23.3091,23.324,89700.0
2012-02-21 10:00:00,31.25,31.27,31.22,31.26,130500.0,23.3315,23.3464,23.3091,23.339,130500.0
2012-02-21 10:10:00,31.26,31.26,31.22,31.23,67100.0,23.339,23.339,23.3091,23.3166,67100.0
2012-02-21 10:20:00,31.24,31.25,31.22,31.25,46100.0,23.324,23.3315,23.3091,23.3315,46100.0
2012-02-21 10:30:00,31.25,31.33,31.24,31.32,95100.0,23.3315,23.3912,23.324,23.3838,95100.0
2012-02-21 10:40:00,31.33,31.33,31.28,31.3,102200.0,23.3912,23.3912,23.3539,23.3688,102200.0
2012-02-21 10:50:00,31.31,31.47,31.31,31.46,108800.0,23.3763,23.4957,23.3763,23.4883,108800.0
2012-02-21 11:00:00,31.46,31.5,31.37,31.39,69700.0,23.4883,23.5181,23.4211,23.436,69700.0
2012-02-21 11:10:00,31.39,31.4,31.37,31.39,44600.0,23.436,23.4435,23.4211,23.436,44600.0
2012-02-21 11:20:00,31.38,31.48,31.38,31.48,47000.0,23.4286,23.5032,23.4286,23.5032,47000.0
2012-02-21 11:30:00,31.48,31.49,31.42,31.43,64100.0,23.5032,23.5107,23.4584,23.4659,64100.0
2012-02-21 11:40:00,31.43,31.46,31.42,31.46,19300.0,23.4659,23.4883,23.4584,23.4883,19300.0
2012-02-21 11:50:00,31.46,31.49,31.46,31.49,26200.0,23.4883,23.5107,23.4883,23.5107,26200.0
2012-02-21 12:00:00,31.49,31.58,31.48,31.56,64200.0,23.5107,23.5779,23.5032,23.5629,64200.0
2012-02-21 12:10:00,31.56,31.56,31.49,31.52,48200.0,23.5629,23.5629,23.5107,23.5331,48200.0
2012-02-21 12:20:00,31.52,31.54,31.5,31.54,26200.0,23.5331,23.548,23.5181,23.548,26200.0
2012-02-21 12:30:00,31.54,31.54,31.5,31.52,195400.0,23.548,23.548,23.5181,23.5331,195400.0
2012-02-21 12:40:00,31.52,31.52,31.48,31.5,36200.0,23.5331,23.5331,23.5032,23.5181,36200.0
2012-02-21 12:50:00,31.5,31.54,31.49,31.53,26800.0,23.5181,23.548,23.5107,23.5405,26800.0
2012-02-21 13:00:00,31.53,31.53,31.49,31.5,23000.0,23.5405,23.5405,23.5107,23.5181,23000.0
2012-02-21 13:10:00,31.5,31.51,31.47,31.5,49700.0,23.5181,23.5256,23.4957,23.5181,49700.0
2012-02-21 13:20:00,31.5,31.56,31.48,31.55,80500.0,23.5181,23.5629,23.5032,23.5555,80500.0
2012-02-21 13:30:00,31.55,31.61,31.55,31.58,50800.0,23.5555,23.6003,23.5555,23.5779,50800.0
2012-02-21 13:40:00,31.58,31.58,31.5,31.51,61900.0,23.5779,23.5779,23.5181,23.5256,61900.0
2012-02-21 13:50:00,31.51,31.56,31.51,31.55,47300.0,23.5256,23.5629,23.5256,23.5555,47300.0
2012-02-21 14:00:00,31.55,31.56,31.53,31.53,36300.0,23.5555,23.5629,23.5405,23.5405,36300.0
2012-02-21 14:10:00,31.54,31.54,31.47,31.53,51400.0,23.548,23.548,23.4957,23.5405,51400.0
2012-02-21 14:20:00,31.53,31.53,31.5,31.52,47800.0,23.5405,23.5405,23.5181,23.5331,47800.0
2012-02-21 14:30:00,31.52,31.53,31.47,31.48,117000.0,23.5331,23.5405,23.4957,23.5032,117000.0
2012-02-21 14:40:00,31.48,31.54,31.45,31.52,145800.0,23.5032,23.548,23.4808,23.5331,145800.0
2012-02-21 14:50:00,31.52,31.52,31.4,31.41,92600.0,23.5331,23.5331,23.4435,23.451,92600.0
2012-02-21 15:00:00,31.41,31.45,31.4,31.44,90400.0,23.451,23.4808,23.4435,23.4734,90400.0
2012-02-21 15:10:00,31.44,31.46,31.42,31.46,91800.0,23.4734,23.4883,23.4584,23.4883,91800.0
2012-02-21 15:20:00,31.45,31.51,31.45,31.49,124200.0,23.4808,23.5256,23.4808,23.5107,124200.0
2012-02-21 15:30:00,31.49,31.53,31.46,31.52,188800.0,23.5107,23.5405,23.4883,23.5331,188800.0
2012-02-21 15:40:00,31.52,31.57,31.49,31.54,227500.0,23.5331,23.5704,23.5107,23.548,227500.0
2012-02-21 15:50:00,31.54,31.56,31.52,31.56,240100.0,23.548,23.5629,23.5331,23.5629,240100.0
2012-02-22 09:30:00,31.5,31.65,31.5,31.58,56100.0,23.5181,23.6301,23.5181,23.5779,56100.0
2012-02-22 09:40:00,31.58,31.6,31.52,31.53,54700.0,23.5779,23.5928,23.5331,23.5405,54700.0
2012-02-22 09:50:00,31.53,31.59,31.49,31.57,43100.0,23.5405,23.5853,23.5107,23.5704,43100.0
2012-02-22 10:00:00,31.57,31.63,31.48,31.6,154600.0,23.5704,23.6152,23.5032,23.5928,154600.0
2012-02-22 10:10:00,31.61,31.67,31.6,31.6,111400.0,23.6003,23.6451,23.5928,23.5928,111400.0
2012-02-22 10:20:00,31.6,31.6,31.47,31.51,85400.0,23.5928,23.5928,23.4957,23.5256,85400.0
2012-02-22 10:30:00,31.51,31.51,31.42,31.45,89700.0,23.5256,23.5256,23.4584,23.4808,89700.0
2012-02-22 10:40:00,31.45,31.48,31.42,31.44,66100.0,23.4808,23.5032,23.4584,23.4734,66100.0
2012-02-22 10:50:00,31.45,31.46,31.38,31.39,45500.0,23.4808,23.4883,23.4286,23.436,45500.0
2012-02-22 11:00:00,31.39,31.42,31.38,31.41,70900.0,23.436,23.4584,23.4286,23.451,70900.0
2012-02-22 11:10:00,31.41,31.41,31.37,31.38,73900.0,23.451,23.451,23.4211,23.4286,73900.0
2012-02-22 11:20:00,31.38,31.38,31.34,31.35,49000.0,23.4286,23.4286,23.3987,23.4062,49000.0
2012-02-22 11:30:00,31.36,31.41,31.33,31.37,196100.0,23.4136,23.451,23.3912,23.4211,196100.0
2012-02-22 11:40:00,31.37,31.4,31.35,31.39,175100.0,23.4211,23.4435,23.4062,23.436,175100.0
2012-02-22 11:50:00,31.39,31.42,31.36,31.42,157000.0,23.436,23.4584,23.4136,23.4584,157000.0
2012-02-22 12:00:00,31.41,31.44,31.4,31.43,88900.0,23.451,23.4734,23.4435,23.4659,88900.0
2012-02-22 12:10:00,31.43,31.44,31.41,31.43,53400.0,23.4659,23.4734,23.451,23.4659,53400.0
2012-02-22 12:20:00,31.42,31.44,31.39,31.4,129000.0,23.4584,23.4734,23.436,23.4435,129000.0
2012-02-22 12:30:00,31.4,31.41,31.38,31.41,86600.0,23.4435,23.451,23.4286,23.451,86600.0
2012-02-22 12:40:00,31.4,31.43,31.39,31.39,80100.0,23.4435,23.4659,23.436,23.436,80100.0
2012-02-22 12:50:00,31.38,31.41,31.37,31.41,62800.0,23.4286,23.451,23.4211,23.451,62800.0
2012-02-22 13:00:00,31.41,31.42,31.38,31.4,76000.0,23.451,23.4584,23.4286,23.4435,76000.0
2012-02-22 13:10:00,31.4,31.44,31.4,31.43,44600.0,23.4435,23.4734,23.4435,23.4659,44600.0
2012-02-22 13:20:00,31.43,31.45,31.41,31.43,30000.0,23.4659,23.4808,23.451,23.4659,30000.0
2012-02-22 13:30:00,31.43,31.44,31.4,31.44,69600.0,23.4659,23.4734,23.4435,23.4734,69600.0
2012-02-22 13:40:00,31.43,31.47,31.41,31.46,100600.0,23.4659,23.4957,23.451,23.4883,100600.0
2012-02-22 13:50:00,31.47,31.48,31.44,31.44,64100.0,23.4957,23.5032,23.4734,23.4734,64100.0
2012-02-22 14:00:00,31.44,31.49,31.44,31.46,57300.0,23.4734,23.5107,23.4734,23.4883,57300.0
2012-02-22 14:10:00,31.46,31.5,31.45,31.48,49000.0,23.4883,23.5181,23.4808,23.5032,49000.0
2012-02-22 14:20:00,31.48,31.49,31.47,31.48,34900.0,23.5032,23.5107,23.4957,23.5032,34900.0
2012-02-22 14:30:00,31.48,31.48,31.47,31.48,40400.0,23.5032,23.5032,23.4957,23.5032,40400.0
2012-02-22 14:40:00,31.48,31.5,31.47,31.49,60700.0,23.5032,23.5181,23.4957,23.5107,60700.0
2012-02-22 14:50:00,31.5,31.52,31.49,31.5,91500.0,23.5181,23.5331,23.5107,23.5181,91500.0
2012-02-22 15:00:00,31.49,31.51,31.47,31.47,136800.0,23.5107,23.5256,23.4957,23.4957,136800.0
2012-02-22 15:10:00,31.48,31.5,31.45,31.48,112700.0,23.5032,23.5181,23.4808,23.5032,112700.0
2012-02-22 15:20:00,31.48,31.51,31.46,31.51,139600.0,23.5032,23.5256,23.4883,23.5256,139600.0
2012-02-22 15:30:00,31.5,31.51,31.47,31.5,161800.0,23.5181,23.5256,23.4957,23.5181,161800.0
2012-02-22 15:40:00,31.5,31.53,31.46,31.48,185000.0,23.5181,23.5405,23.4883,23.5032,185000.0
2012-02-22 15:50:00,31.48,31.49,31.45,31.46,270300.0,23.5032,23.5107,23.4808,23.4883,270300.0
2012-02-23 09:30:00,31.39,31.58,31.39,31.55,60900.0,23.436,23.5779,23.436,23.5555,60900.0
2012-02-23 09:40:00,31.55,31.57,31.43,31.51,43600.0,23.5555,23.5704,23.4659,23.5256,43600.0
2012-02-23 09:50:00,31.51,31.53,31.45,31.48,54300.0,23.5256,23.5405,23.4808,23.5032,54300.0
2012-02-23 10:00:00,31.45,31.61,31.45,31.59,177500.0,23.4808,23.6003,23.4808,23.5853,177500.0
2012-02-23 10:10:00,31.59,31.73,31.57,31.73,278500.0,23.5853,23.6899,23.5704,23.6899,278500.0
2012-02-23 10:20:00,31.73,31.75,31.66,31.68,143000.0,23.6899,23.7048,23.6376,23.6525,143000.0
2012-02-23 10:30:00,31.68,31.71,31.63,31.63,69400.0,23.6525,23.6749,23.6152,23.6152,69400.0
2012-02-23 10:40:00,31.63,31.63,31.61,31.61,77000.0,23.6152,23.6152,23.6003,23.6003,77000.0
2012-02-23 10:50:00,31.62,31.69,31.61,31.67,129600.0,23.6077,23.66,23.6003,23.6451,129600.0
2012-02-23 11:00:00,31.67,31.67,31.64,31.67,55400.0,23.6451,23.6451,23.6227,23.6451,55400.0
2012-02-23 11:10:00,31.67,31.7,31.65,31.68,66400.0,23.6451,23.6675,23.6301,23.6525,66400.0
2012-02-23 11:20:00,31.68,31.71,31.65,31.71,35900.0,23.6525,23.6749,23.6301,23.6749,35900.0
2012-02-23 11:30:00,31.71,31.72,31.69,31.7,105400.0,23.6749,23.6824,23.66,23.6675,105400.0
2012-02-23 11:40:00,31.7,31.7,31.65,31.66,39500.0,23.6675,23.6675,23.6301,23.6376,39500.0
2012-02-23 11:50:00,31.66,31.67,31.6,31.6,53400.0,23.6376,23.6451,23.5928,23.5928,53400.0
2012-02-23 12:00:00,31.6,31.61,31.55,31.56,74700.0,23.5928,23.6003,23.5555,23.5629,74700.0
2012-02-23 12:10:00,31.56,31.56,31.53,31.54,55800.0,23.5629,23.5629,23.5405,23.548,55800.0
2012-02-23 12:20:00,31.54,31.54,31.51,31.53,25500.0,23.548,23.548,23.5256,23.5405,25500.0
2012-02-23 12:30:00,31.53,31.57,31.52,31.55,41800.0,23.5405,23.5704,23.5331,23.5555,41800.0
2012-02-23 12:40:00,31.55,31.55,31.49,31.5,76800.0,23.5555,23.5555,23.5107,23.5181,76800.0
2012-02-23 12:50:00,31.5,31.5,31.45,31.49,45300.0,23.5181,23.5181,23.4808,23.5107,45300.0
2012-02-23 13:00:00,31.49,31.49,31.44,31.45,54300.0,23.5107,23.5107,23.4734,23.4808,54300.0
2012-02-23 13:10:00,31.44,31.48,31.43,31.48,60000.0,23.4734,23.5032,23.4659,23.5032,60000.0
2012-02-23 13:20:00,31.49,31.5,31.47,31.48,17000.0,23.5107,23.5181,23.4957,23.5032,17000.0
2012-02-23 13:30:00,31.48,31.5,31.46,31.49,61400.0,23.5032,23.5181,23.4883,23.5107,61400.0
2012-02-23 13:40:00,31.5,31.56,31.5,31.56,57100.0,23.5181,23.5629,23.5181,23.5629,57100.0
2012-02-23 13:50:00,31.56,31.57,31.52,31.52,37700.0,23.5629,23.5704,23.5331,23.5331,37700.0
2012-02-23 14:00:00,31.52,31.52,31.49,31.5,115400.0,23.5331,23.5331,23.5107,23.5181,115400.0
2012-02-23 14:10:00,31.51,31.54,31.51,31.54,29600.0,23.5256,23.548,23.5256,23.548,29600.0
2012-02-23 14:20:00,31.54,31.56,31.53,31.55,39000.0,23.548,23.5629,23.5405,23.5555,39000.0
2012-02-23 14:30:00,31.55,31.57,31.53,31.56,41200.0,23.5555,23.5704,23.5405,23.5629,41200.0
2012-02-23 14:40:00,31.57,31.57,31.52,31.53,40400.0,23.5704,23.5704,23.5331,23.5405,40400.0
2012-02-23 14:50:00,31.53,31.54,31.5,31.51,39100.0,23.5405,23.548,23.5181,23.5256,39100.0
2012-02-23 15:00:00,31.5,31.55,31.5,31.53,39900.0,23.5181,23.5555,23.5181,23.5405,39900.0
2012-02-23 15:10:00,31.54,31.56,31.53,31.54,47800.0,23.548,23.5629,23.5405,23.548,47800.0
2012-02-23 15:20:00,31.54,31.56,31.52,31.56,140900.0,23.548,23.5629,23.5331,23.5629,140900.0
2012-02-23 15:30:00,31.56,31.57,31.52,31.53,145800.0,23.5629,23.5704,23.5331,23.5405,145800.0
2012-02-23 15:40:00,31.53,31.59,31.52,31.58,191100.0,23.5405,23.5853,23.5331,23.5779,191100.0
2012-02-23 15:50:00,31.58,31.61,31.56,31.58,261200.0,23.5779,23.6003,23.5629,23.5779,261200.0
2012-02-24 09:30:00,31.56,31.66,31.46,31.56,73400.0,23.5629,23.6376,23.4883,23.5629,73400.0
2012-02-24 09:40:00,31.55,31.57,31.52,31.52,83100.0,23.5555,23.5704,23.5331,23.5331,83100.0
2012-02-24 09:50:00,31.52,31.61,31.52,31.61,82200.0,23.5331,23.6003,23.5331,23.6003,82200.0
2012-02-24 10:00:00,31.61,31.63,31.57,31.59,53700.0,23.6003,23.6152,23.5704,23.5853,53700.0
2012-02-24 10:10:00,31.59,31.59,31.54,31.56,65400.0,23.5853,23.5853,23.548,23.5629,65400.0
2012-02-24 10:20:00,31.55,31.57,31.54,31.55,46900.0,23.5555,23.5704,23.548,23.5555,46900.0
2012-02-24 10:30:00,31.55,31.55,31.52,31.53,72800.0,23.5555,23.5555,23.5331,23.5405,72800.0
2012-02-24 10:40:00,31.54,31.55,31.52,31.54,91800.0,23.548,23.5555,23.5331,23.548,91800.0
2012-02-24 10:50:00,31.55,31.55,31.48,31.48,96500.0,23.5555,23.5555,23.5032,23.5032,96500.0
2012-02-24 11:00:00,31.47,31.51,31.46,31.5,49600.0,23.4957,23.5256,23.4883,23.5181,49600.0
2012-02-24 11:10:00,31.51,31.53,31.5,31.51,34000.0,23.5256,23.5405,23.5181,23.5256,34000.0
2012-02-24 11:20:00,31.51,31.51,31.5,31.51,13500.0,23.5256,23.5256,23.5181,23.5256,13500.0
2012-02-24 11:30:00,31.51,31.51,31.49,31.49,50900.0,23.5256,23.5256,23.5107,23.5107,50900.0
2012-02-24 11:40:00,31.49,31.5,31.48,31.49,62400.0,23.5107,23.5181,23.5032,23.5107,62400.0
2012-02-24 11:50:00,31.49,31.5,31.48,31.5,59500.0,23.5107,23.5181,23.5032,23.5181,59500.0
2012-02-24 12:00:00,31.5,31.5,31.49,31.49,22600.0,23.5181,23.5181,23.5107,23.5107,22600.0
2012-02-24 12:10:00,31.5,31.5,31.49,31.5,23200.0,23.5181,23.5181,23.5107,23.5181,23200.0
2012-02-24 12:20:00,31.5,31.52,31.49,31.52,46900.0,23.5181,23.5331,23.5107,23.5331,46900.0
2012-02-24 12:30:00,31.51,31.52,31.47,31.47,74500.0,23.5256,23.5331,23.4957,23.4957,74500.0
2012-02-24 12:40:00,31.47,31.49,31.46,31.46,37400.0,23.4957,23.5107,23.4883,23.4883,37400.0
2012-02-24 12:50:00,31.46,31.47,31.43,31.43,59700.0,23.4883,23.4957,23.4659,23.4659,59700.0
2012-02-24 13:00:00,31.44,31.44,31.42,31.43,55800.0,23.4734,23.4734,23.4584,23.4659,55800.0
2012-02-24 13:10:00,31.43,31.43,31.39,31.43,51800.0,23.4659,23.4659,23.436,23.4659,51800.0
2012-02-24 13:20:00,31.43,31.44,31.36,31.38,65200.0,23.4659,23.4734,23.4136,23.4286,65200.0
2012-02-24 13:30:00,31.38,31.41,31.37,31.38,105000.0,23.4286,23.451,23.4211,23.4286,105000.0
2012-02-24 13:40:00,31.39,31.39,31.38,31.38,31600.0,23.436,23.436,23.4286,23.4286,31600.0
2012-02-24 13:50:00,31.38,31.39,31.38,31.39,44300.0,23.4286,23.436,23.4286,23.436,44300.0
2012-02-24 14:00:00,31.39,31.45,31.38,31.41,169700.0,23.436,23.4808,23.4286,23.451,169700.0
2012-02-24 14:10:00,31.42,31.42,31.4,31.42,67400.0,23.4584,23.4584,23.4435,23.4584,67400.0
2012-02-24 14:20:00,31.42,31.42,31.39,31.4,57800.0,23.4584,23.4584,23.436,23.4435,57800.0
2012-02-24 14:30:00,31.4,31.4,31.32,31.36,105100.0,23.4435,23.4435,23.3838,23.4136,105100.0
2012-02-24 14:40:00,31.36,31.38,31.34,31.37,43200.0,23.4136,23.4286,23.3987,23.4211,43200.0
2012-02-24 14:50:00,31.38,31.38,31.33,31.34,50500.0,23.4286,23.4286,23.3912,23.3987,50500.0
2012-02-24 15:00:00,31.34,31.35,31.33,31.35,99600.0,23.3987,23.4062,23.3912,23.4062,99600.0
2012-02-24 15:10:00,31.35,31.35,31.34,31.35,23400.0,23.4062,23.4062,23.3987,23.4062,23400.0
2012-02-24 15:20:00,31.35,31.37,31.34,31.37,58300.0,23.4062,23.4211,23.3987,23.4211,58300.0
2012-02-24 15:30:00,31.37,31.37,31.33,31.37,87300.0,23.4211,23.4211,23.3912,23.4211,87300.0
2012-02-24 15:40:00,31.36,31.38,31.34,31.37,170400.0,23.4136,23.4286,23.3987,23.4211,170400.0
2012-02-24 15:50:00,31.37,31.37,31.34,31.37,222200.0,23.4211,23.4211,23.3987,23.4211,222200.0
2012-02-27 09:30:00,31.13,31.18,31.04,31.12,80800.0,23.2419,23.2792,23.1747,23.2344,80800.0
2012-02-27 09:40:00,31.12,31.12,31.01,31.01,64600.0,23.2344,23.2344,23.1523,23.1523,64600.0
2012-02-27 09:50:00,31.02,31.11,31.02,31.05,43600.0,23.1598,23.227,23.1598,23.1822,43600.0
2012-02-27 10:00:00,31.05,31.12,31.04,31.11,49900.0,23.1822,23.2344,23.1747,23.227,49900.0
2012-02-27 10:10:00,31.11,31.18,31.1,31.15,57200.0,23.227,23.2792,23.2195,23.2568,57200.0
2012-02-27 10:20:00,31.14,31.17,31.1,31.14,130500.0,23.2494,23.2718,23.2195,23.2494,130500.0
2012-02-27 10:30:00,31.15,31.2,31.14,31.19,27600.0,23.2568,23.2942,23.2494,23.2867,27600.0
2012-02-27 10:40:00,31.19,31.26,31.18,31.2,89200.0,23.2867,23.339,23.2792,23.2942,89200.0
2012-02-27 10:50:00,31.2,31.21,31.16,31.16,34500.0,23.2942,23.3016,23.2643,23.2643,34500.0
2012-02-27 11:00:00,31.17,31.2,31.16,31.19,55500.0,23.2718,23.2942,23.2643,23.2867,55500.0
2012-02-27 11:10:00,31.19,31.21,31.17,31.2,49800.0,23.2867,23.3016,23.2718,23.2942,49800.0
2012-02-27 11:20:00,31.2,31.24,31.17,31.19,108900.0,23.2942,23.324,23.2718,23.2867,108900.0
2012-02-27 11:30:00,31.19,31.23,31.19,31.21,32900.0,23.2867,23.3166,23.2867,23.3016,32900.0
2012-02-27 11:40:00,31.21,31.24,31.21,31.22,27800.0,23.3016,23.324,23.3016,23.3091,27800.0
2012-02-27 11:50:00,31.23,31.23,31.18,31.21,49700.0,23.3166,23.3166,23.2792,23.3016,49700.0
2012-02-27 12:00:00,31.21,31.3,31.2,31.27,76200.0,23.3016,23.3688,23.2942,23.3464,76200.0
2012-02-27 12:10:00,31.27,31.29,31.25,31.25,61200.0,23.3464,23.3614,23.3315,23.3315,61200.0
2012-02-27 12:20:00,31.25,31.26,31.25,31.25,14700.0,23.3315,23.339,23.3315,23.3315,14700.0
2012-02-27 12:30:00,31.26,31.32,31.25,31.32,42800.0,23.339,23.3838,23.3315,23.3838,42800.0
2012-02-27 12:40:00,31.32,31.32,31.29,31.32,49400.0,23.3838,23.3838,23.3614,23.3838,49400.0
2012-02-27 12:50:00,31.32,31.37,31.32,31.37,56400.0,23.3838,23.4211,23.3838,23.4211,56400.0
2012-02-27 13:00:00,31.37,31.38,31.33,31.34,19000.0,23.4211,23.4286,23.3912,23.3987,19000.0
2012-02-27 13:10:00,31.34,31.34,31.32,31.32,13100.0,23.3987,23.3987,23.3838,23.3838,13100.0
2012-02-27 13:20:00,31.32,31.33,31.31,31.32,19200.0,23.3838,23.3912,23.3763,23.3838,19200.0
2012-02-27 13:30:00,31.32,31.34,31.29,31.32,52200.0,23.3838,23.3987,23.3614,23.3838,52200.0
2012-02-27 13:40:00,31.32,31.33,31.3,31.32,30900.0,23.3838,23.3912,23.3688,23.3838,30900.0
2012-02-27 13:50:00,31.32,31.32,31.27,31.29,29800.0,23.3838,23.3838,23.3464,23.3614,29800.0
2012-02-27 14:00:00,31.29,31.32,31.28,31.32,44500.0,23.3614,23.3838,23.3539,23.3838,44500.0
2012-02-27 14:10:00,31.32,31.32,31.3,31.3,20200.0,23.3838,23.3838,23.3688,23.3688,20200.0
2012-02-27 14:20:00,31.3,31.32,31.29,31.31,33900.0,23.3688,23.3838,23.3614,23.3763,33900.0
2012-02-27 14:30:00,31.32,31.32,31.31,31.32,25200.0,23.3838,23.3838,23.3763,23.3838,25200.0
2012-02-27 14:40:00,31.32,31.36,31.31,31.36,30900.0,23.3838,23.4136,23.3763,23.4136,30900.0
2012-02-27 14:50:00,31.36,31.4,31.35,31.4,37200.0,23.4136,23.4435,23.4062,23.4435,37200.0
2012-02-27 15:00:00,31.4,31.46,31.39,31.39,153500.0,23.4435,23.4883,23.436,23.436,153500.0
2012-02-27 15:10:00,31.39,31.41,31.35,31.38,78800.0,23.436,23.451,23.4062,23.4286,78800.0
2012-02-27 15:20:00,31.38,31.41,31.36,31.39,81500.0,23.4286,23.451,23.4136,23.436,81500.0
2012-02-27 15:30:00,31.4,31.42,31.37,31.39,79600.0,23.4435,23.4584,23.4211,23.436,79600.0
2012-02-27 15:40:00,31.4,31.41,31.34,31.39,112300.0,23.4435,23.451,23.3987,23.436,112300.0
2012-02-27 15:50:00,31.39,31.41,31.37,31.38,279400.0,23.436,23.451,23.4211,23.4286,279400.0
2012-02-28 09:30:00,31.33,31.35,31.22,31.25,66900.0,23.3912,23.4062,23.3091,23.3315,66900.0
2012-02-28 09:40:00,31.24,31.3,31.1,31.3,51400.0,23.324,23.3688,23.2195,23.3688,51400.0
2012-02-28 09:50:00,31.3,31.39,31.24,31.32,86900.0,23.3688,23.436,23.324,23.3838,86900.0
2012-02-28 10:00:00,31.31,31.35,31.17,31.17,91500.0,23.3763,23.4062,23.2718,23.2718,91500.0
2012-02-28 10:10:00,31.17,31.23,31.16,31.2,74400.0,23.2718,23.3166,23.2643,23.2942,74400.0
2012-02-28 10:20:00,31.2,31.24,31.19,31.22,34500.0,23.2942,23.324,23.2867,23.3091,34500.0
2012-02-28 10:30:00,31.22,31.3,31.21,31.27,93000.0,23.3091,23.3688,23.3016,23.3464,93000.0
2012-02-28 10:40:00,31.28,31.34,31.27,31.28,56200.0,23.3539,23.3987,23.3464,23.3539,56200.0
2012-02-28 10:50:00,31.28,31.41,31.25,31.41,205200.0,23.3539,23.451,23.3315,23.451,205200.0
2012-02-28 11:00:00,31.41,31.51,31.4,31.46,151300.0,23.451,23.5256,23.4435,23.4883,151300.0
2012-02-28 11:10:00,31.46,31.47,31.44,31.44,26500.0,23.4883,23.4957,23.4734,23.4734,26500.0
2012-02-28 11:20:00,31.45,31.47,31.42,31.46,103400.0,23.4808,23.4957,23.4584,23.4883,103400.0
2012-02-28 11:30:00,31.46,31.48,31.43,31.48,71800.0,23.4883,23.5032,23.4659,23.5032,71800.0
2012-02-28 11:40:00,31.48,31.49,31.44,31.48,94900.0,23.5032,23.5107,23.4734,23.5032,94900.0
2012-02-28 11:50:00,31.48,31.54,31.45,31.54,67000.0,23.5032,23.548,23.4808,23.548,67000.0
2012-02-28 12:00:00,31.54,31.57,31.52,31.52,27800.0,23.548,23.5704,23.5331,23.5331,27800.0
2012-02-28 12:10:00,31.52,31.52,31.47,31.48,31300.0,23.5331,23.5331,23.4957,23.5032,31300.0
2012-02-28 12:20:00,31.49,31.49,31.43,31.43,30500.0,23.5107,23.5107,23.4659,23.4659,30500.0
2012-02-28 12:30:00,31.43,31.44,31.38,31.4,26900.0,23.4659,23.4734,23.4286,23.4435,26900.0
2012-02-28 12:40:00,31.41,31.45,31.4,31.45,29000.0,23.451,23.4808,23.4435,23.4808,29000.0
2012-02-28 12:50:00,31.45,31.49,31.45,31.47,29300.0,23.4808,23.5107,23.4808,23.4957,29300.0
2012-02-28 13:00:00,31.47,31.48,31.45,31.45,22800.0,23.4957,23.5032,23.4808,23.4808,22800.0
2012-02-28 13:10:00,31.45,31.46,31.43,31.45,130900.0,23.4808,23.4883,23.4659,23.4808,130900.0
2012-02-28 13:20:00,31.45,31.46,31.44,31.46,23800.0,23.4808,23.4883,23.4734,23.4883,23800.0
2012-02-28 13:30:00,31.46,31.46,31.44,31.46,64400.0,23.4883,23.4883,23.4734,23.4883,64400.0
2012-02-28 13:40:00,31.45,31.45,31.4,31.4,43900.0,23.4808,23.4808,23.4435,23.4435,43900.0
2012-02-28 13:50:00,31.4,31.42,31.38,31.42,29300.0,23.4435,23.4584,23.4286,23.4584,29300.0
2012-02-28 14:00:00,31.42,31.44,31.41,31.44,43600.0,23.4584,23.4734,23.451,23.4734,43600.0
2012-02-28 14:10:00,31.44,31.44,31.41,31.41,48300.0,23.4734,23.4734,23.451,23.451,48300.0
2012-02-28 14:20:00,31.41,31.43,31.4,31.4,41000.0,23.451,23.4659,23.4435,23.4435,41000.0
2012-02-28 14:30:00,31.4,31.44,31.38,31.44,33400.0,23.4435,23.4734,23.4286,23.4734,33400.0
2012-02-28 14:40:00,31.44,31.45,31.42,31.42,17100.0,23.4734,23.4808,23.4584,23.4584,17100.0
2012-02-28 14:50:00,31.42,31.43,31.4,31.41,34800.0,23.4584,23.4659,23.4435,23.451,34800.0
2012-02-28 15:00:00,31.42,31.45,31.41,31.42,117700.0,23.4584,23.4808,23.451,23.4584,117700.0
2012-02-28 15:10:00,31.42,31.45,31.4,31.44,55600.0,23.4584,23.4808,23.4435,23.4734,55600.0
2012-02-28 15:20:00,31.44,31.45,31.43,31.43,66500.0,23.4734,23.4808,23.4659,23.4659,66500.0
2012-02-28 15:30:00,31.44,31.47,31.43,31.47,116700.0,23.4734,23.4957,23.4659,23.4957,116700.0
2012-02-28 15:40:00,31.47,31.55,31.45,31.53,236300.0,23.4957,23.5555,23.4808,23.5405,236300.0
2012-02-28 15:50:00,31.54,31.56,31.51,31.52,264000.0,23.548,23.5629,23.5256,23.5331,264000.0
2012-02-29 09:30:00,31.47,31.63,31.46,31.62,69000.0,23.4957,23.6152,23.4883,23.6077,69000.0
2012-02-29 09:40:00,31.63,31.73,31.61,31.73,57700.0,23.6152,23.6899,23.6003,23.6899,57700.0
2012-02-29 09:50:00,31.72,31.75,31.7,31.71,136400.0,23.6824,23.7048,23.6675,23.6749,136400.0
2012-02-29 10:00:00,31.72,31.74,31.69,31.69,169000.0,23.6824,23.6973,23.66,23.66,169000.0
2012-02-29 10:10:00,31.7,31.72,31.69,31.69,123100.0,23.6675,23.6824,23.66,23.66,123100.0
2012-02-29 10:20:00,31.69,31.73,31.69,31.7,89900.0,23.66,23.6899,23.66,23.6675,89900.0
2012-02-29 10:30:00,31.7,31.7,31.64,31.65,118000.0,23.6675,23.6675,23.6227,23.6301,118000.0
2012-02-29 10:40:00,31.64,31.67,31.59,31.59,284600.0,23.6227,23.6451,23.5853,23.5853,284600.0
2012-02-29 10:50:00,31.59,31.63,31.59,31.62,205800.0,23.5853,23.6152,23.5853,23.6077,205800.0
2012-02-29 11:00:00,31.63,31.66,31.61,31.62,85400.0,23.6152,23.6376,23.6003,23.6077,85400.0
2012-02-29 11:10:00,31.62,31.63,31.57,31.57,80800.0,23.6077,23.6152,23.5704,23.5704,80800.0
2012-02-29 11:20:00,31.57,31.58,31.54,31.54,134500.0,23.5704,23.5779,23.548,23.548,134500.0
2012-02-29 11:30:00,31.53,31.59,31.52,31.58,97600.0,23.5405,23.5853,23.5331,23.5779,97600.0
2012-02-29 11:40:00,31.58,31.63,31.58,31.59,95400.0,23.5779,23.6152,23.5779,23.5853,95400.0
2012-02-29 11:50:00,31.59,31.6,31.55,31.55,67600.0,23.5853,23.5928,23.5555,23.5555,67600.0
2012-02-29 12:00:00,31.55,31.57,31.54,31.56,103000.0,23.5555,23.5704,23.548,23.5629,103000.0
2012-02-29 12:10:00,31.56,31.66,31.55,31.63,114200.0,23.5629,23.6376,23.5555,23.6152,114200.0
2012-02-29 12:20:00,31.63,31.75,31.62,31.73,87300.0,23.6152,23.7048,23.6077,23.6899,87300.0
2012-02-29 12:30:00,31.74,31.75,31.72,31.74,48100.0,23.6973,23.7048,23.6824,23.6973,48100.0
2012-02-29 12:40:00,31.74,31.75,31.73,31.74,80900.0,23.6973,23.7048,23.6899,23.6973,80900.0
2012-02-29 12:50:00,31.75,31.81,31.74,31.81,122000.0,23.7048,23.7496,23.6973,23.7496,122000.0
2012-02-29 13:00:00,31.81,31.84,31.79,31.8,106000.0,23.7496,23.772,23.7347,23.7421,106000.0
2012-02-29 13:10:00,31.8,31.8,31.74,31.77,138600.0,23.7421,23.7421,23.6973,23.7197,138600.0
2012-02-29 13:20:00,31.78,31.85,31.77,31.82,126100.0,23.7272,23.7795,23.7197,23.7571,126100.0
2012-02-29 13:30:00,31.83,31.87,31.8,31.81,172000.0,23.7645,23.7944,23.7421,23.7496,172000.0
2012-02-29 13:40:00,31.82,31.84,31.81,31.83,95300.0,23.7571,23.772,23.7496,23.7645,95300.0
2012-02-29 13:50:00,31.84,31.85,31.8,31.85,143500.0,23.772,23.7795,23.7421,23.7795,143500.0
2012-02-29 14:00:00,31.85,31.85,31.83,31.83,89500.0,23.7795,23.7795,23.7645,23.7645,89500.0
2012-02-29 14:10:00,31.83,31.84,31.74,31.74,195400.0,23.7645,23.772,23.6973,23.6973,195400.0
2012-02-29 14:20:00,31.74,31.75,31.69,31.7,102100.0,23.6973,23.7048,23.66,23.6675,102100.0
2012-02-29 14:30:00,31.69,31.7,31.69,31.7,55400.0,23.66,23.6675,23.66,23.6675,55400.0
2012-02-29 14:40:00,31.7,31.73,31.69,31.72,147800.0,23.6675,23.6899,23.66,23.6824,147800.0
2012-02-29 14:50:00,31.73,31.74,31.64,31.64,103400.0,23.6899,23.6973,23.6227,23.6227,103400.0
2012-02-29 15:00:00,31.64,31.65,31.6,31.62,179500.0,23.6227,23.6301,23.5928,23.6077,179500.0
2012-02-29 15:10:00,31.62,31.63,31.59,31.6,79700.0,23.6077,23.6152,23.5853,23.5928,79700.0
2012-02-29 15:20:00,31.6,31.6,31.55,31.55,185600.0,23.5928,23.5928,23.5555,23.5555,185600.0
2012-02-29 15:30:00,31.55,31.56,31.42,31.43,163800.0,23.5555,23.5629,23.4584,23.4659,163800.0
2012-02-29 15:40:00,31.44,31.58,31.43,31.53,444600.0,23.4734,23.5779,23.4659,23.5405,444600.0
2012-02-29 15:50:00,31.54,31.55,31.43,31.43,520200.0,23.548,23.5555,23.4659,23.4659,520200.0
2012-03-01 09:30:00,31.22,31.45,31.15,31.42,117500.0,23.473,23.646,23.4204,23.6234,117500.0
2012-03-01 09:40:00,31.43,31.45,31.31,31.31,259100.0,23.6309,23.646,23.5407,23.5407,259100.0
2012-03-01 09:50:00,31.33,31.39,31.25,31.39,193300.0,23.5557,23.6009,23.4956,23.6009,193300.0
2012-03-01 10:00:00,31.39,31.39,31.23,31.29,305200.0,23.6009,23.6009,23.4806,23.5257,305200.0
2012-03-01 10:10:00,31.29,31.34,31.26,31.26,417500.0,23.5257,23.5633,23.5031,23.5031,417500.0
2012-03-01 10:20:00,31.26,31.3,31.25,31.3,97300.0,23.5031,23.5332,23.4956,23.5332,97300.0
2012-03-01 10:30:00,31.3,31.3,31.28,31.29,106100.0,23.5332,23.5332,23.5181,23.5257,106100.0
2012-03-01 10:40:00,31.3,31.3,31.27,31.29,47800.0,23.5332,23.5332,23.5106,23.5257,47800.0
2012-03-01 10:50:00,31.29,31.39,31.27,31.38,113600.0,23.5257,23.6009,23.5106,23.5933,113600.0
2012-03-01 11:00:00,31.38,31.41,31.36,31.38,123900.0,23.5933,23.6159,23.5783,23.5933,123900.0
2012-03-01 11:10:00,31.39,31.39,31.34,31.35,97700.0,23.6009,23.6009,23.5633,23.5708,97700.0
2012-03-01 11:20:00,31.35,31.43,31.33,31.43,102700.0,23.5708,23.6309,23.5557,23.6309,102700.0
2012-03-01 11:30:00,31.43,31.43,31.41,31.42,51500.0,23.6309,23.6309,23.6159,23.6234,51500.0
2012-03-01 11:40:00,31.41,31.52,31.41,31.44,120300.0,23.6159,23.6986,23.6159,23.6384,120300.0
2012-03-01 11:50:00,31.45,31.45,31.38,31.41,120400.0,23.646,23.646,23.5933,23.6159,120400.0
2012-03-01 12:00:00,31.41,31.44,31.35,31.44,79300.0,23.6159,23.6384,23.5708,23.6384,79300.0
2012-03-01 12:10:00,31.44,31.52,31.42,31.52,74600.0,23.6384,23.6986,23.6234,23.6986,74600.0
2012-03-01 12:20:00,31.52,31.57,31.52,31.57,43200.0,23.6986,23.7362,23.6986,23.7362,43200.0
2012-03-01 12:30:00,31.56,31.6,31.56,31.59,67500.0,23.7287,23.7587,23.7287,23.7512,67500.0
2012-03-01 12:40:00,31.59,31.59,31.54,31.56,67900.0,23.7512,23.7512,23.7136,23.7287,67900.0
2012-03-01 12:50:00,31.55,31.56,31.49,31.51,77900.0,23.7211,23.7287,23.676,23.6911,77900.0
2012-03-01 13:00:00,31.51,31.52,31.46,31.46,62300.0,23.6911,23.6986,23.6535,23.6535,62300.0
2012-03-01 13:10:00,31.46,31.5,31.46,31.49,36900.0,23.6535,23.6836,23.6535,23.676,36900.0
2012-03-01 13:20:00,31.49,31.57,31.49,31.57,51000.0,23.676,23.7362,23.676,23.7362,51000.0
2012-03-01 13:30:00,31.56,31.58,31.52,31.52,48000.0,23.7287,23.7437,23.6986,23.6986,48000.0
2012-03-01 13:40:00,31.52,31.53,31.51,31.51,32400.0,23.6986,23.7061,23.6911,23.6911,32400.0
2012-03-01 13:50:00,31.51,31.52,31.5,31.51,24800.0,23.6911,23.6986,23.6836,23.6911,24800.0
2012-03-01 14:00:00,31.51,31.53,31.5,31.53,53200.0,23.6911,23.7061,23.6836,23.7061,53200.0
2012-03-01 14:10:00,31.53,31.53,31.49,31.5,40300.0,23.7061,23.7061,23.676,23.6836,40300.0
2012-03-01 14:20:00,31.5,31.51,31.46,31.46,62100.0,23.6836,23.6911,23.6535,23.6535,62100.0
2012-03-01 14:30:00,31.46,31.47,31.44,31.44,49000.0,23.6535,23.661,23.6384,23.6384,49000.0
2012-03-01 14:40:00,31.44,31.45,31.4,31.43,57000.0,23.6384,23.646,23.6084,23.6309,57000.0
2012-03-01 14:50:00,31.43,31.45,31.43,31.45,64400.0,23.6309,23.646,23.6309,23.646,64400.0
2012-03-01 15:00:00,31.44,31.45,31.4,31.4,118800.0,23.6384,23.646,23.6084,23.6084,118800.0
2012-03-01 15:10:00,31.39,31.4,31.28,31.28,199900.0,23.6009,23.6084,23.5181,23.5181,199900.0
2012-03-01 15:20:00,31.29,31.32,31.27,31.3,117700.0,23.5257,23.5482,23.5106,23.5332,117700.0
2012-03-01 15:30:00,31.3,31.31,31.21,31.26,243500.0,23.5332,23.5407,23.4655,23.5031,243500.0
2012-03-01 15:40:00,31.25,31.27,31.19,31.27,531700.0,23.4956,23.5106,23.4505,23.5106,531700.0
2012-03-01 15:50:00,31.27,31.3,31.25,31.28,463800.0,23.5106,23.5332,23.4956,23.5181,463800.0
2012-03-02 09:30:00,31.34,31.39,31.27,31.35,84300.0,23.5633,23.6009,23.5106,23.5708,84300.0
2012-03-02 09:40:00,31.35,31.35,31.28,31.29,46500.0,23.5708,23.5708,23.5181,23.5257,46500.0
2012-03-02 09:50:00,31.28,31.29,31.22,31.25,88600.0,23.5181,23.5257,23.473,23.4956,88600.0
2012-03-02 10:00:00,31.25,31.26,31.22,31.26,108500.0,23.4956,23.5031,23.473,23.5031,108500.0
2012-03-02 10:10:00,31.26,31.4,31.25,31.4,53000.0,23.5031,23.6084,23.4956,23.6084,53000.0
2012-03-02 10:20:00,31.4,31.44,31.37,31.38,64600.0,23.6084,23.6384,23.5858,23.5933,64600.0
2012-03-02 10:30:00,31.38,31.38,31.26,31.27,82300.0,23.5933,23.5933,23.5031,23.5106,82300.0
2012-03-02 10:40:00,31.26,31.27,31.25,31.25,54900.0,23.5031,23.5106,23.4956,23.4956,54900.0
2012-03-02 10:50:00,31.25,31.28,31.2,31.2,57200.0,23.4956,23.5181,23.458,23.458,57200.0
2012-03-02 11:00:00,31.2,31.21,31.14,31.16,90100.0,23.458,23.4655,23.4129,23.4279,90100.0
2012-03-02 11:10:00,31.16,31.18,31.15,31.18,71400.0,23.4279,23.443,23.4204,23.443,71400.0
2012-03-02 11:20:00,31.18,31.22,31.14,31.14,79900.0,23.443,23.473,23.4129,23.4129,79900.0
2012-03-02 11:30:00,31.14,31.16,31.14,31.14,60800.0,23.4129,23.4279,23.4129,23.4129,60800.0
2012-03-02 11:40:00,31.15,31.15,31.07,31.12,119200.0,23.4204,23.4204,23.3603,23.3978,119200.0
2012-03-02 11:50:00,31.11,31.13,31.1,31.12,43500.0,23.3903,23.4054,23.3828,23.3978,43500.0
2012-03-02 12:00:00,31.13,31.15,31.12,31.14,50200.0,23.4054,23.4204,23.3978,23.4129,50200.0
2012-03-02 12:10:00,31.14,31.14,31.06,31.09,50900.0,23.4129,23.4129,23.3527,23.3753,50900.0
2012-03-02 12:20:00,31.09,31.17,31.08,31.17,70500.0,23.3753,23.4354,23.3678,23.4354,70500.0
2012-03-02 12:30:00,31.18,31.19,31.16,31.19,33400.0,23.443,23.4505,23.4279,23.4505,33400.0
2012-03-02 12:40:00,31.19,31.2,31.18,31.2,28000.0,23.4505,23.458,23.443,23.458,28000.0
2012-03-02 12:50:00,31.2,31.2,31.15,31.16,32300.0,23.458,23.458,23.4204,23.4279,32300.0
2012-03-02 13:00:00,31.16,31.17,31.13,31.15,56100.0,23.4279,23.4354,23.4054,23.4204,56100.0
2012-03-02 13:10:00,31.15,31.15,31.09,31.1,37700.0,23.4204,23.4204,23.3753,23.3828,37700.0
2012-03-02 13:20:00,31.1,31.12,31.06,31.11,61800.0,23.3828,23.3978,23.3527,23.3903,61800.0
2012-03-02 13:30:00,31.12,31.14,31.11,31.12,37300.0,23.3978,23.4129,23.3903,23.3978,37300.0
2012-03-02 13:40:00,31.12,31.12,31.06,31.06,73600.0,23.3978,23.3978,23.3527,23.3527,73600.0
2012-03-02 13:50:00,31.06,31.09,31.05,31.07,59000.0,23.3527,23.3753,23.3452,23.3603,59000.0
2012-03-02 14:00:00,31.07,31.11,31.07,31.11,73100.0,23.3603,23.3903,23.3603,23.3903,73100.0
2012-03-02 14:10:00,31.11,31.12,31.1,31.11,53100.0,23.3903,23.3978,23.3828,23.3903,53100.0
2012-03-02 14:20:00,31.11,31.11,31.06,31.06,88400.0,23.3903,23.3903,23.3527,23.3527,88400.0
2012-03-02 14:30:00,31.06,31.1,31.05,31.1,64000.0,23.3527,23.3828,23.3452,23.3828,64000.0
2012-03-02 14:40:00,31.1,31.14,31.09,31.14,37600.0,23.3828,23.4129,23.3753,23.4129,37600.0
2012-03-02 14:50:00,31.14,31.21,31.13,31.21,149400.0,23.4129,23.4655,23.4054,23.4655,149400.0
2012-03-02 15:00:00,31.21,31.22,31.19,31.21,101500.0,23.4655,23.473,23.4505,23.4655,101500.0
2012-03-02 15:10:00,31.21,31.22,31.19,31.21,106600.0,23.4655,23.473,23.4505,23.4655,106600.0
2012-03-02 15:20:00,31.21,31.31,31.19,31.31,369400.0,23.4655,23.5407,23.4505,23.5407,369400.0
2012-03-02 15:30:00,31.31,31.39,31.3,31.34,458200.0,23.5407,23.6009,23.5332,23.5633,458200.0
2012-03-02 15:40:00,31.34,31.34,31.26,31.27,280700.0,23.5633,23.5633,23.5031,23.5106,280700.0
2012-03-02 15:50:00,31.29,31.31,31.23,31.25,356600.0,23.5257,23.5407,23.4806,23.4956,356600.0
2012-03-05 09:30:00,31.35,31.48,31.15,31.39,311400.0,23.5708,23.6685,23.4204,23.6009,311400.0
2012-03-05 09:40:00,31.4,31.43,31.23,31.41,387400.0,23.6084,23.6309,23.4806,23.6159,387400.0
2012-03-05 09:50:00,31.42,31.51,31.4,31.48,203300.0,23.6234,23.6911,23.6084,23.6685,203300.0
2012-03-05 10:00:00,31.48,31.54,31.44,31.47,248200.0,23.6685,23.7136,23.6384,23.661,248200.0
2012-03-05 10:10:00,31.47,31.5,31.43,31.43,94900.0,23.661,23.6836,23.6309,23.6309,94900.0
2012-03-05 10:20:00,31.43,31.45,31.37,31.4,295900.0,23.6309,23.646,23.5858,23.6084,295900.0
2012-03-05 10:30:00,31.4,31.42,31.39,31.4,131800.0,23.6084,23.6234,23.6009,23.6084,131800.0
2012-03-05 10:40:00,31.4,31.41,31.39,31.4,79400.0,23.6084,23.6159,23.6009,23.6084,79400.0
2012-03-05 10:50:00,31.4,31.41,31.31,31.36,210700.0,23.6084,23.6159,23.5407,23.5783,210700.0
2012-03-05 11:00:00,31.36,31.37,31.3,31.36,191500.0,23.5783,23.5858,23.5332,23.5783,191500.0
2012-03-05 11:10:00,31.35,31.41,31.35,31.38,253000.0,23.5708,23.6159,23.5708,23.5933,253000.0
2012-03-05 11:20:00,31.38,31.41,31.35,31.41,108700.0,23.5933,23.6159,23.5708,23.6159,108700.0
2012-03-05 11:30:00,31.41,31.47,31.4,31.46,59800.0,23.6159,23.661,23.6084,23.6535,59800.0
2012-03-05 11:40:00,31.47,31.51,31.45,31.5,66400.0,23.661,23.6911,23.646,23.6836,66400.0
2012-03-05 11:50:00,31.49,31.5,31.46,31.46,35700.0,23.676,23.6836,23.6535,23.6535,35700.0
2012-03-05 12:00:00,31.46,31.52,31.46,31.51,44700.0,23.6535,23.6986,23.6535,23.6911,44700.0
2012-03-05 12:10:00,31.5,31.51,31.47,31.47,30100.0,23.6836,23.6911,23.661,23.661,30100.0
2012-03-05 12:20:00,31.47,31.49,31.47,31.49,30800.0,23.661,23.676,23.661,23.676,30800.0
2012-03-05 12:30:00,31.48,31.5,31.47,31.49,611900.0,23.6685,23.6836,23.661,23.676,611900.0
2012-03-05 12:40:00,31.49,31.56,31.49,31.55,119800.0,23.676,23.7287,23.676,23.7211,119800.0
2012-03-05 12:50:00,31.55,31.55,31.45,31.48,107900.0,23.7211,23.7211,23.646,23.6685,107900.0
2012-03-05 13:00:00,31.47,31.54,31.47,31.52,36800.0,23.661,23.7136,23.661,23.6986,36800.0
2012-03-05 13:10:00,31.52,31.54,31.52,31.54,55000.0,23.6986,23.7136,23.6986,23.7136,55000.0
2012-03-05 13:20:00,31.53,31.54,31.52,31.54,71900.0,23.7061,23.7136,23.6986,23.7136,71900.0
2012-03-05 13:30:00,31.53,31.55,31.53,31.53,40000.0,23.7061,23.7211,23.7061,23.7061,40000.0
2012-03-05 13:40:00,31.54,31.57,31.53,31.55,109800.0,23.7136,23.7362,23.7061,23.7211,109800.0
2012-03-05 13:50:00,31.55,31.55,31.5,31.5,40200.0,23.7211,23.7211,23.6836,23.6836,40200.0
2012-03-05 14:00:00,31.51,31.52,31.5,31.5,27700.0,23.6911,23.6986,23.6836,23.6836,27700.0
2012-03-05 14:10:00,31.51,31.58,31.51,31.57,79200.0,23.6911,23.7437,23.6911,23.7362,79200.0
2012-03-05 14:20:00,31.57,31.58,31.55,31.56,67400.0,23.7362,23.7437,23.7211,23.7287,67400.0
2012-03-05 14:30:00,31.56,31.57,31.5,31.54,46400.0,23.7287,23.7362,23.6836,23.7136,46400.0
2012-03-05 14:40:00,31.54,31.55,31.51,31.53,75500.0,23.7136,23.7211,23.6911,23.7061,75500.0
2012-03-05 14:50:00,31.52,31.59,31.52,31.56,131200.0,23.6986,23.7512,23.6986,23.7287,131200.0
2012-03-05 15:00:00,31.56,31.57,31.55,31.55,45300.0,23.7287,23.7362,23.7211,23.7211,45300.0
2012-03-05 15:10:00,31.56,31.59,31.54,31.56,141000.0,23.7287,23.7512,23.7136,23.7287,141000.0
2012-03-05 15:20:00,31.56,31.59,31.56,31.57,74200.0,23.7287,23.7512,23.7287,23.7362,74200.0
2012-03-05 15:30:00,31.57,31.6,31.56,31.6,139100.0,23.7362,23.7587,23.7287,23.7587,139100.0
2012-03-05 15:40:00,31.6,31.62,31.56,31.56,278700.0,23.7587,23.7738,23.7287,23.7287,278700.0
2012-03-05 15:50:00,31.57,31.6,31.53,31.55,404700.0,23.7362,23.7587,23.7061,23.7211,404700.0
2012-03-06 09:30:00,31.23,31.28,31.0,31.2,281900.0,23.4806,23.5181,23.3076,23.458,281900.0
2012-03-06 09:40:00,31.2,31.33,31.2,31.28,119200.0,23.458,23.5557,23.458,23.5181,119200.0
2012-03-06 09:50:00,31.27,31.34,31.25,31.25,145400.0,23.5106,23.5633,23.4956,23.4956,145400.0
2012-03-06 10:00:00,31.25,31.31,31.22,31.29,140100.0,23.4956,23.5407,23.473,23.5257,140100.0
2012-03-06 10:10:00,31.29,31.31,31.21,31.24,118200.0,23.5257,23.5407,23.4655,23.4881,118200.0
2012-03-06 10:20:00,31.25,31.25,31.14,31.2,145600.0,23.4956,23.4956,23.4129,23.458,145600.0
2012-03-06 10:30:00,31.19,31.26,31.19,31.21,131300.0,23.4505,23.5031,23.4505,23.4655,131300.0
2012-03-06 10:40:00,31.21,31.23,31.11,31.11,36700.0,23.4655,23.4806,23.3903,23.3903,36700.0
2012-03-06 10:50:00,31.11,31.14,31.1,31.1,48300.0,23.3903,23.4129,23.3828,23.3828,48300.0
2012-03-06 11:00:00,31.1,31.26,31.1,31.25,83900.0,23.3828,23.5031,23.3828,23.4956,83900.0
2012-03-06 11:10:00,31.26,31.29,31.23,31.23,81300.0,23.5031,23.5257,23.4806,23.4806,81300.0
2012-03-06 11:20:00,31.23,31.25,31.17,31.24,106500.0,23.4806,23.4956,23.4354,23.4881,106500.0
2012-03-06 11:30:00,31.24,31.29,31.24,31.28,121700.0,23.4881,23.5257,23.4881,23.5181,121700.0
2012-03-06 11:40:00,31.29,31.29,31.25,31.28,73200.0,23.5257,23.5257,23.4956,23.5181,73200.0
2012-03-06 11:50:00,31.28,31.3,31.26,31.28,50800.0,23.5181,23.5332,23.5031,23.5181,50800.0
2012-03-06 12:00:00,31.29,31.3,31.19,31.2,140600.0,23.5257,23.5332,23.4505,23.458,140600.0
2012-03-06 12:10:00,31.2,31.24,31.2,31.23,88800.0,23.458,23.4881,23.458,23.4806,88800.0
2012-03-06 12:20:00,31.22,31.24,31.22,31.23,37100.0,23.473,23.4881,23.473,23.4806,37100.0
2012-03-06 12:30:00,31.23,31.31,31.22,31.29,51800.0,23.4806,23.5407,23.473,23.5257,51800.0
2012-03-06 12:40:00,31.3,31.3,31.29,31.29,25300.0,23.5332,23.5332,23.5257,23.5257,25300.0
2012-03-06 12:50:00,31.3,31.3,31.25,31.27,44000.0,23.5332,23.5332,23.4956,23.5106,44000.0
2012-03-06 13:00:00,31.27,31.27,31.2,31.23,100800.0,23.5106,23.5106,23.458,23.4806,100800.0
2012-03-06 13:10:00,31.22,31.24,31.17,31.17,92900.0,23.473,23.4881,23.4354,23.4354,92900.0
2012-03-06 13:20:00,31.18,31.18,31.13,31.16,79300.0,23.443,23.443,23.4054,23.4279,79300.0
2012-03-06 13:30:00,31.16,31.17,31.11,31.14,80100.0,23.4279,23.4354,23.3903,23.4129,80100.0
2012-03-06 13:40:00,31.14,31.14,31.08,31.11,66100.0,23.4129,23.4129,23.3678,23.3903,66100.0
2012-03-06 13:50:00,31.11,31.11,31.08,31.08,38400.0,23.3903,23.3903,23.3678,23.3678,38400.0
2012-03-06 14:00:00,31.09,31.12,31.08,31.1,59500.0,23.3753,23.3978,23.3678,23.3828,59500.0
2012-03-06 14:10:00,31.1,31.12,31.08,31.11,117100.0,23.3828,23.3978,23.3678,23.3903,117100.0
2012-03-06 14:20:00,31.11,31.14,31.06,31.06,103500.0,23.3903,23.4129,23.3527,23.3527,103500.0
2012-03-06 14:30:00,31.06,31.08,31.04,31.05,72100.0,23.3527,23.3678,23.3377,23.3452,72100.0
2012-03-06 14:40:00,31.05,31.05,31.04,31.04,65000.0,23.3452,23.3452,23.3377,23.3377,65000.0
2012-03-06 14:50:00,31.05,31.05,31.02,31.03,66900.0,23.3452,23.3452,23.3227,23.3302,66900.0
2012-03-06 15:00:00,31.02,31.06,31.0,31.03,131200.0,23.3227,23.3527,23.3076,23.3302,131200.0
2012-03-06 15:10:00,31.03,31.04,31.03,31.03,26100.0,23.3302,23.3377,23.3302,23.3302,26100.0
2012-03-06 15:20:00,31.03,31.04,31.01,31.03,77000.0,23.3302,23.3377,23.3151,23.3302,77000.0
2012-03-06 15:30:00,31.03,31.04,30.94,30.97,191100.0,23.3302,23.3377,23.2625,23.2851,191100.0
2012-03-06 15:40:00,30.97,30.99,30.93,30.99,275400.0,23.2851,23.3001,23.255,23.3001,275400.0
2012-03-06 15:50:00,30.99,31.03,30.98,31.02,388500.0,23.3001,23.3302,23.2926,23.3227,388500.0
2012-03-07 09:30:00,31.05,31.13,30.97,30.97,113000.0,23.3452,23.4054,23.2851,23.2851,113000.0
2012-03-07 09:40:00,30.98,30.99,30.95,30.96,64700.0,23.2926,23.3001,23.27,23.2776,64700.0
2012-03-07 09:50:00,30.96,31.01,30.94,30.95,145000.0,23.2776,23.3151,23.2625,23.27,145000.0
2012-03-07 10:00:00,30.95,30.98,30.88,30.97,153200.0,23.27,23.2926,23.2174,23.2851,153200.0
2012-03-07 10:10:00,30.97,30.98,30.92,30.94,109800.0,23.2851,23.2926,23.2475,23.2625,109800.0
2012-03-07 10:20:00,30.94,30.95,30.85,30.87,99600.0,23.2625,23.27,23.1948,23.2099,99600.0
2012-03-07 10:30:00,30.88,30.94,30.87,30.91,156900.0,23.2174,23.2625,23.2099,23.24,156900.0
2012-03-07 10:40:00,30.92,31.0,30.91,30.98,111400.0,23.2475,23.3076,23.24,23.2926,111400.0
2012-03-07 10:50:00,30.98,31.02,30.97,31.01,95100.0,23.2926,23.3227,23.2851,23.3151,95100.0
2012-03-07 11:00:00,31.01,31.05,30.98,31.05,177700.0,23.3151,23.3452,23.2926,23.3452,177700.0
2012-03-07 11:10:00,31.05,31.05,31.0,31.01,72400.0,23.3452,23.3452,23.3076,23.3151,72400.0
2012-03-07 11:20:00,31.02,31.03,30.98,30.99,60800.0,23.3227,23.3302,23.2926,23.3001,60800.0
2012-03-07 11:30:00,31.0,31.05,30.99,31.0,74300.0,23.3076,23.3452,23.3001,23.3076,74300.0
2012-03-07 11:40:00,31.0,31.02,30.99,30.99,146000.0,23.3076,23.3227,23.3001,23.3001,146000.0
2012-03-07 11:50:00,30.98,31.0,30.97,30.97,50300.0,23.2926,23.3076,23.2851,23.2851,50300.0
2012-03-07 12:00:00,30.98,30.99,30.93,30.93,83000.0,23.2926,23.3001,23.255,23.255,83000.0
2012-03-07 12:10:00,30.93,30.98,30.93,30.97,117300.0,23.255,23.2926,23.255,23.2851,117300.0
2012-03-07 12:20:00,30.98,31.0,30.94,31.0,40600.0,23.2926,23.3076,23.2625,23.3076,40600.0
2012-03-07 12:30:00,31.0,31.04,30.99,31.02,30900.0,23.3076,23.3377,23.3001,23.3227,30900.0
2012-03-07 12:40:00,31.03,31.05,31.01,31.02,31700.0,23.3302,23.3452,23.3151,23.3227,31700.0
2012-03-07 12:50:00,31.02,31.04,30.99,31.03,84900.0,23.3227,23.3377,23.3001,23.3302,84900.0
2012-03-07 13:00:00,31.03,31.03,30.98,30.98,97700.0,23.3302,23.3302,23.2926,23.2926,97700.0
2012-03-07 13:10:00,30.99,31.01,30.97,30.98,43000.0,23.3001,23.3151,23.2851,23.2926,43000.0
2012-03-07 13:20:00,30.98,30.98,30.97,30.97,10500.0,23.2926,23.2926,23.2851,23.2851,10500.0
2012-03-07 13:30:00,30.98,30.98,30.91,30.91,65700.0,23.2926,23.2926,23.24,23.24,65700.0
2012-03-07 13:40:00,30.91,30.94,30.89,30.93,84200.0,23.24,23.2625,23.2249,23.255,84200.0
2012-03-07 13:50:00,30.94,30.98,30.93,30.97,51500.0,23.2625,23.2926,23.255,23.2851,51500.0
2012-03-07 14:00:00,30.97,31.0,30.96,31.0,28000.0,23.2851,23.3076,23.2776,23.3076,28000.0
2012-03-07 14:10:00,31.0,31.02,30.98,30.98,64000.0,23.3076,23.3227,23.2926,23.2926,64000.0
2012-03-07 14:20:00,30.98,31.0,30.98,30.99,21400.0,23.2926,23.3076,23.2926,23.3001,21400.0
2012-03-07 14:30:00,30.99,30.99,30.95,30.95,33800.0,23.3001,23.3001,23.27,23.27,33800.0
2012-03-07 14:40:00,30.95,30.97,30.93,30.96,178900.0,23.27,23.2851,23.255,23.2776,178900.0
2012-03-07 14:50:00,30.96,31.03,30.95,31.02,89800.0,23.2776,23.3302,23.27,23.3227,89800.0
2012-03-07 15:00:00,31.03,31.04,30.98,30.99,106600.0,23.3302,23.3377,23.2926,23.3001,106600.0
2012-03-07 15:10:00,30.98,30.99,30.94,30.97,107500.0,23.2926,23.3001,23.2625,23.2851,107500.0
2012-03-07 15:20:00,30.97,30.99,30.95,30.97,65600.0,23.2851,23.3001,23.27,23.2851,65600.0
2012-03-07 15:30:00,30.97,31.03,30.96,30.99,185800.0,23.2851,23.3302,23.2776,23.3001,185800.0
2012-03-07 15:40:00,31.0,31.04,30.95,30.95,132200.0,23.3076,23.3377,23.27,23.27,132200.0
2012-03-07 15:50:00,30.96,30.98,30.95,30.97,185900.0,23.2776,23.2926,23.27,23.2851,185900.0
2012-03-08 09:30:00,31.14,31.2,30.99,31.01,80500.0,23.4129,23.458,23.3001,23.3151,80500.0
2012-03-08 09:40:00,31.02,31.07,31.01,31.03,73100.0,23.3227,23.3603,23.3151,23.3302,73100.0
2012-03-08 09:50:00,31.03,31.03,30.91,30.94,82800.0,23.3302,23.3302,23.24,23.2625,82800.0
2012-03-08 10:00:00,30.94,30.94,30.88,30.89,114400.0,23.2625,23.2625,23.2174,23.2249,114400.0
2012-03-08 10:10:00,30.88,30.9,30.76,30.9,159700.0,23.2174,23.2324,23.1272,23.2324,159700.0
2012-03-08 10:20:00,30.9,30.92,30.8,30.91,117100.0,23.2324,23.2475,23.1573,23.24,117100.0
2012-03-08 10:30:00,30.9,31.03,30.89,31.03,68500.0,23.2324,23.3302,23.2249,23.3302,68500.0
2012-03-08 10:40:00,31.03,31.06,31.01,31.01,78300.0,23.3302,23.3527,23.3151,23.3151,78300.0
2012-03-08 10:50:00,31.0,31.03,30.98,31.0,46600.0,23.3076,23.3302,23.2926,23.3076,46600.0
2012-03-08 11:00:00,31.01,31.04,31.0,31.02,26400.0,23.3151,23.3377,23.3076,23.3227,26400.0
2012-03-08 11:10:00,31.03,31.1,31.03,31.1,38600.0,23.3302,23.3828,23.3302,23.3828,38600.0
2012-03-08 11:20:00,31.09,31.15,31.08,31.15,51600.0,23.3753,23.4204,23.3678,23.4204,51600.0
2012-03-08 11:30:00,31.15,31.19,31.13,31.18,59500.0,23.4204,23.4505,23.4054,23.443,59500.0
2012-03-08 11:40:00,31.19,31.19,31.17,31.17,28900.0,23.4505,23.4505,23.4354,23.4354,28900.0
2012-03-08 11:50:00,31.18,31.22,31.17,31.19,28900.0,23.443,23.473,23.4354,23.4505,28900.0
2012-03-08 12:00:00,31.19,31.26,31.19,31.23,66200.0,23.4505,23.5031,23.4505,23.4806,66200.0
2012-03-08 12:10:00,31.23,31.23,31.2,31.2,98900.0,23.4806,23.4806,23.458,23.458,98900.0
2012-03-08 12:20:00,31.2,31.21,31.16,31.18,49300.0,23.458,23.4655,23.4279,23.443,49300.0
2012-03-08 12:30:00,31.18,31.21,31.17,31.18,17500.0,23.443,23.4655,23.4354,23.443,17500.0
2012-03-08 12:40:00,31.18,31.19,31.16,31.17,14800.0,23.443,23.4505,23.4279,23.4354,14800.0
2012-03-08 12:50:00,31.17,31.18,31.17,31.17,13800.0,23.4354,23.443,23.4354,23.4354,13800.0
2012-03-08 13:00:00,31.18,31.18,31.14,31.14,22100.0,23.443,23.443,23.4129,23.4129,22100.0
2012-03-08 13:10:00,31.15,31.17,31.14,31.15,43400.0,23.4204,23.4354,23.4129,23.4204,43400.0
2012-03-08 13:20:00,31.16,31.18,31.15,31.17,30100.0,23.4279,23.443,23.4204,23.4354,30100.0
2012-03-08 13:30:00,31.16,31.18,31.15,31.18,52100.0,23.4279,23.443,23.4204,23.443,52100.0
2012-03-08 13:40:00,31.17,31.19,31.17,31.18,82800.0,23.4354,23.4505,23.4354,23.443,82800.0
2012-03-08 13:50:00,31.18,31.19,31.17,31.18,28000.0,23.443,23.4505,23.4354,23.443,28000.0
2012-03-08 14:00:00,31.18,31.21,31.18,31.2,24500.0,23.443,23.4655,23.443,23.458,24500.0
2012-03-08 14:10:00,31.2,31.21,31.17,31.19,53300.0,23.458,23.4655,23.4354,23.4505,53300.0
2012-03-08 14:20:00,31.19,31.19,31.08,31.09,62600.0,23.4505,23.4505,23.3678,23.3753,62600.0
2012-03-08 14:30:00,31.09,31.09,31.06,31.06,78500.0,23.3753,23.3753,23.3527,23.3527,78500.0
2012-03-08 14:40:00,31.06,31.13,31.06,31.12,45500.0,23.3527,23.4054,23.3527,23.3978,45500.0
2012-03-08 14:50:00,31.12,31.23,31.11,31.23,72600.0,23.3978,23.4806,23.3903,23.4806,72600.0
2012-03-08 15:00:00,31.22,31.24,31.2,31.22,38900.0,23.473,23.4881,23.458,23.473,38900.0
2012-03-08 15:10:00,31.22,31.27,31.22,31.27,34600.0,23.473,23.5106,23.473,23.5106,34600.0
2012-03-08 15:20:00,31.26,31.28,31.26,31.26,39400.0,23.5031,23.5181,23.5031,23.5031,39400.0
2012-03-08 15:30:00,31.26,31.28,31.23,31.24,93700.0,23.5031,23.5181,23.4806,23.4881,93700.0
2012-03-08 15:40:00,31.24,31.25,31.2,31.24,176900.0,23.4881,23.4956,23.458,23.4881,176900.0
2012-03-08 15:50:00,31.24,31.24,31.22,31.24,223300.0,23.4881,23.4881,23.473,23.4881,223300.0
2012-03-09 09:30:00,31.21,31.42,31.17,31.36,65900.0,23.4655,23.6234,23.4354,23.5783,65900.0
2012-03-09 09:40:00,31.36,31.47,31.36,31.47,77900.0,23.5783,23.661,23.5783,23.661,77900.0
2012-03-09 09:50:00,31.47,31.49,31.4,31.43,70000.0,23.661,23.676,23.6084,23.6309,70000.0
2012-03-09 10:00:00,31.43,31.51,31.43,31.51,72300.0,23.6309,23.6911,23.6309,23.6911,72300.0
2012-03-09 10:10:00,31.51,31.52,31.44,31.48,126700.0,23.6911,23.6986,23.6384,23.6685,126700.0
2012-03-09 10:20:00,31.48,31.55,31.47,31.52,80900.0,23.6685,23.7211,23.661,23.6986,80900.0
2012-03-09 10:30:00,31.52,31.58,31.52,31.58,69000.0,23.6986,23.7437,23.6986,23.7437,69000.0
2012-03-09 10:40:00,31.58,31.62,31.47,31.47,92800.0,23.7437,23.7738,23.661,23.661,92800.0
2012-03-09 10:50:00,31.48,31.55,31.48,31.53,54100.0,23.6685,23.7211,23.6685,23.7061,54100.0
2012-03-09 11:00:00,31.54,31.59,31.54,31.58,77500.0,23.7136,23.7512,23.7136,23.7437,77500.0
2012-03-09 11:10:00,31.58,31.62,31.58,31.62,22200.0,23.7437,23.7738,23.7437,23.7738,22200.0
2012-03-09 11:20:00,31.62,31.62,31.58,31.58,30500.0,23.7738,23.7738,23.7437,23.7437,30500.0
2012-03-09 11:30:00,31.57,31.58,31.53,31.58,41800.0,23.7362,23.7437,23.7061,23.7437,41800.0
2012-03-09 11:40:00,31.57,31.61,31.57,31.61,45200.0,23.7362,23.7663,23.7362,23.7663,45200.0
2012-03-09 11:50:00,31.61,31.62,31.59,31.61,42300.0,23.7663,23.7738,23.7512,23.7663,42300.0
2012-03-09 12:00:00,31.61,31.62,31.6,31.6,28800.0,23.7663,23.7738,23.7587,23.7587,28800.0
2012-03-09 12:10:00,31.6,31.61,31.59,31.61,37300.0,23.7587,23.7663,23.7512,23.7663,37300.0
2012-03-09 12:20:00,31.61,31.67,31.6,31.66,200800.0,23.7663,23.8114,23.7587,23.8039,200800.0
2012-03-09 12:30:00,31.65,31.66,31.64,31.65,43700.0,23.7963,23.8039,23.7888,23.7963,43700.0
2012-03-09 12:40:00,31.65,31.66,31.64,31.64,36900.0,23.7963,23.8039,23.7888,23.7888,36900.0
2012-03-09 12:50:00,31.64,31.66,31.61,31.63,32900.0,23.7888,23.8039,23.7663,23.7813,32900.0
2012-03-09 13:00:00,31.63,31.67,31.62,31.67,71400.0,23.7813,23.8114,23.7738,23.8114,71400.0
2012-03-09 13:10:00,31.67,31.67,31.65,31.65,21800.0,23.8114,23.8114,23.7963,23.7963,21800.0
2012-03-09 13:20:00,31.65,31.67,31.65,31.65,71500.0,23.7963,23.8114,23.7963,23.7963,71500.0
2012-03-09 13:30:00,31.65,31.69,31.65,31.68,44400.0,23.7963,23.8264,23.7963,23.8189,44400.0
2012-03-09 13:40:00,31.69,31.7,31.67,31.69,31100.0,23.8264,23.8339,23.8114,23.8264,31100.0
2012-03-09 13:50:00,31.69,31.7,31.68,31.68,19900.0,23.8264,23.8339,23.8189,23.8189,19900.0
2012-03-09 14:00:00,31.69,31.7,31.66,31.67,100100.0,23.8264,23.8339,23.8039,23.8114,100100.0
2012-03-09 14:10:00,31.67,31.68,31.65,31.67,44800.0,23.8114,23.8189,23.7963,23.8114,44800.0
2012-03-09 14:20:00,31.68,31.68,31.64,31.64,68200.0,23.8189,23.8189,23.7888,23.7888,68200.0
2012-03-09 14:30:00,31.65,31.65,31.64,31.64,14700.0,23.7963,23.7963,23.7888,23.7888,14700.0
2012-03-09 14:40:00,31.64,31.68,31.61,31.61,53500.0,23.7888,23.8189,23.7663,23.7663,53500.0
2012-03-09 14:50:00,31.62,31.62,31.53,31.56,86700.0,23.7738,23.7738,23.7061,23.7287,86700.0
2012-03-09 15:00:00,31.57,31.61,31.57,31.6,51700.0,23.7362,23.7663,23.7362,23.7587,51700.0
2012-03-09 15:10:00,31.61,31.65,31.6,31.64,64200.0,23.7663,23.7963,23.7587,23.7888,64200.0
2012-03-09 15:20:00,31.64,31.71,31.64,31.7,155200.0,23.7888,23.8414,23.7888,23.8339,155200.0
2012-03-09 15:30:00,31.7,31.75,31.69,31.72,285300.0,23.8339,23.8715,23.8264,23.849,285300.0
2012-03-09 15:40:00,31.73,31.73,31.63,31.63,209800.0,23.8565,23.8565,23.7813,23.7813,209800.0
2012-03-09 15:50:00,31.63,31.66,31.59,31.66,363700.0,23.7813,23.8039,23.7512,23.8039,363700.0
2012-03-12 09:30:00,31.65,31.86,31.62,31.8,120200.0,23.7963,23.9542,23.7738,23.9091,120200.0
2012-03-12 09:40:00,31.79,31.87,31.75,31.85,121500.0,23.9016,23.9617,23.8715,23.9467,121500.0
2012-03-12 09:50:00,31.86,31.86,31.79,31.84,94300.0,23.9542,23.9542,23.9016,23.9392,94300.0
2012-03-12 10:00:00,31.83,31.83,31.67,31.76,58400.0,23.9317,23.9317,23.8114,23.879,58400.0
2012-03-12 10:10:00,31.75,31.8,31.71,31.8,73600.0,23.8715,23.9091,23.8414,23.9091,73600.0
2012-03-12 10:20:00,31.8,31.8,31.75,31.78,72500.0,23.9091,23.9091,23.8715,23.8941,72500.0
2012-03-12 10:30:00,31.78,31.81,31.77,31.79,80700.0,23.8941,23.9166,23.8866,23.9016,80700.0
2012-03-12 10:40:00,31.78,31.79,31.77,31.77,89500.0,23.8941,23.9016,23.8866,23.8866,89500.0
2012-03-12 10:50:00,31.77,31.81,31.77,31.79,65100.0,23.8866,23.9166,23.8866,23.9016,65100.0
2012-03-12 11:00:00,31.79,31.8,31.77,31.77,49000.0,23.9016,23.9091,23.8866,23.8866,49000.0
2012-03-12 11:10:00,31.78,31.85,31.77,31.81,78200.0,23.8941,23.9467,23.8866,23.9166,78200.0
2012-03-12 11:20:00,31.81,31.81,31.73,31.74,89600.0,23.9166,23.9166,23.8565,23.864,89600.0
2012-03-12 11:30:00,31.74,31.79,31.74,31.77,53100.0,23.864,23.9016,23.864,23.8866,53100.0
2012-03-12 11:40:00,31.77,31.77,31.74,31.75,56100.0,23.8866,23.8866,23.864,23.8715,56100.0
2012-03-12 11:50:00,31.74,31.77,31.73,31.74,44100.0,23.864,23.8866,23.8565,23.864,44100.0
2012-03-12 12:00:00,31.74,31.79,31.74,31.79,67600.0,23.864,23.9016,23.864,23.9016,67600.0
2012-03-12 12:10:00,31.78,31.83,31.77,31.82,40900.0,23.8941,23.9317,23.8866,23.9242,40900.0
2012-03-12 12:20:00,31.82,31.83,31.8,31.81,45600.0,23.9242,23.9317,23.9091,23.9166,45600.0
2012-03-12 12:30:00,31.8,31.84,31.8,31.83,44200.0,23.9091,23.9392,23.9091,23.9317,44200.0
2012-03-12 12:40:00,31.84,31.84,31.8,31.81,48800.0,23.9392,23.9392,23.9091,23.9166,48800.0
2012-03-12 12:50:00,31.82,31.83,31.78,31.82,45800.0,23.9242,23.9317,23.8941,23.9242,45800.0
2012-03-12 13:00:00,31.82,31.83,31.78,31.78,28600.0,23.9242,23.9317,23.8941,23.8941,28600.0
2012-03-12 13:10:00,31.78,31.79,31.75,31.78,21600.0,23.8941,23.9016,23.8715,23.8941,21600.0
2012-03-12 13:20:00,31.78,31.81,31.77,31.8,22000.0,23.8941,23.9166,23.8866,23.9091,22000.0
2012-03-12 13:30:00,31.8,31.85,31.79,31.84,27000.0,23.9091,23.9467,23.9016,23.9392,27000.0
2012-03-12 13:40:00,31.84,31.86,31.82,31.82,25600.0,23.9392,23.9542,23.9242,23.9242,25600.0
2012-03-12 13:50:00,31.83,31.84,31.8,31.8,25400.0,23.9317,23.9392,23.9091,23.9091,25400.0
2012-03-12 14:00:00,31.81,31.81,31.8,31.81,15400.0,23.9166,23.9166,23.9091,23.9166,15400.0
2012-03-12 14:10:00,31.8,31.85,31.79,31.84,84700.0,23.9091,23.9467,23.9016,23.9392,84700.0
2012-03-12 14:20:00,31.84,31.84,31.8,31.8,59000.0,23.9392,23.9392,23.9091,23.9091,59000.0
2012-03-12 14:30:00,31.8,31.81,31.76,31.8,42900.0,23.9091,23.9166,23.879,23.9091,42900.0
2012-03-12 14:40:00,31.8,31.82,31.78,31.82,97500.0,23.9091,23.9242,23.8941,23.9242,97500.0
2012-03-12 14:50:00,31.81,31.82,31.8,31.82,26200.0,23.9166,23.9242,23.9091,23.9242,26200.0
2012-03-12 15:00:00,31.83,31.9,31.81,31.89,192300.0,23.9317,23.9843,23.9166,23.9768,192300.0
2012-03-12 15:10:00,31.89,31.9,31.87,31.87,89100.0,23.9768,23.9843,23.9617,23.9617,89100.0
2012-03-12 15:20:00,31.88,31.89,31.87,31.87,51100.0,23.9693,23.9768,23.9617,23.9617,51100.0
2012-03-12 15:30:00,31.87,31.88,31.85,31.86,106000.0,23.9617,23.9693,23.9467,23.9542,106000.0
2012-03-12 15:40:00,31.86,31.87,31.81,31.84,159200.0,23.9542,23.9617,23.9166,23.9392,159200.0
2012-03-12 15:50:00,31.84,31.86,31.81,31.82,193700.0,23.9392,23.9542,23.9166,23.9242,193700.0
2012-03-13 09:30:00,31.91,31.94,31.78,31.88,74000.0,23.9918,24.0144,23.8941,23.9693,74000.0
2012-03-13 09:40:00,31.88,31.9,31.79,31.81,42700.0,23.9693,23.9843,23.9016,23.9166,42700.0
2012-03-13 09:50:00,31.8,31.86,31.75,31.86,49400.0,23.9091,23.9542,23.8715,23.9542,49400.0
2012-03-13 10:00:00,31.86,31.95,31.84,31.91,49900.0,23.9542,24.0219,23.9392,23.9918,49900.0
2012-03-13 10:10:00,31.91,31.91,31.83,31.83,37700.0,23.9918,23.9918,23.9317,23.9317,37700.0
2012-03-13 10:20:00,31.84,31.87,31.83,31.85,36900.0,23.9392,23.9617,23.9317,23.9467,36900.0
2012-03-13 10:30:00,31.86,31.94,31.84,31.89,47700.0,23.9542,24.0144,23.9392,23.9768,47700.0
2012-03-13 10:40:00,31.9,32.0,31.89,31.99,130200.0,23.9843,24.0595,23.9768,24.052,130200.0
2012-03-13 10:50:00,31.99,32.06,31.98,32.03,164000.0,24.052,24.1046,24.0444,24.082,164000.0
2012-03-13 11:00:00,32.03,32.04,32.0,32.04,104400.0,24.082,24.0896,24.0595,24.0896,104400.0
2012-03-13 11:10:00,32.05,32.13,32.03,32.11,228900.0,24.0971,24.1572,24.082,24.1422,228900.0
2012-03-13 11:20:00,32.1,32.12,32.07,32.1,88900.0,24.1347,24.1497,24.1121,24.1347,88900.0
2012-03-13 11:30:00,32.1,32.15,32.08,32.11,66000.0,24.1347,24.1723,24.1196,24.1422,66000.0
2012-03-13 11:40:00,32.11,32.28,32.11,32.23,234400.0,24.1422,24.27,24.1422,24.2324,234400.0
2012-03-13 11:50:00,32.23,32.23,32.2,32.21,49100.0,24.2324,24.2324,24.2099,24.2174,49100.0
2012-03-13 12:00:00,32.22,32.23,32.19,32.22,48300.0,24.2249,24.2324,24.2023,24.2249,48300.0
2012-03-13 12:10:00,32.22,32.23,32.16,32.16,51900.0,24.2249,24.2324,24.1798,24.1798,51900.0
2012-03-13 12:20:00,32.16,32.2,32.16,32.19,20300.0,24.1798,24.2099,24.1798,24.2023,20300.0
2012-03-13 12:30:00,32.19,32.19,32.12,32.13,34300.0,24.2023,24.2023,24.1497,24.1572,34300.0
2012-03-13 12:40:00,32.13,32.16,32.12,32.15,34200.0,24.1572,24.1798,24.1497,24.1723,34200.0
2012-03-13 12:50:00,32.15,32.2,32.15,32.17,32900.0,24.1723,24.2099,24.1723,24.1873,32900.0
2012-03-13 13:00:00,32.19,32.24,32.18,32.23,32100.0,24.2023,24.2399,24.1948,24.2324,32100.0
2012-03-13 13:10:00,32.23,32.27,32.21,32.21,29700.0,24.2324,24.2625,24.2174,24.2174,29700.0
2012-03-13 13:20:00,32.21,32.25,32.2,32.2,86700.0,24.2174,24.2474,24.2099,24.2099,86700.0
2012-03-13 13:30:00,32.2,32.2,32.16,32.18,27700.0,24.2099,24.2099,24.1798,24.1948,27700.0
2012-03-13 13:40:00,32.18,32.18,32.13,32.14,25300.0,24.1948,24.1948,24.1572,24.1647,25300.0
2012-03-13 13:50:00,32.14,32.14,32.07,32.07,37200.0,24.1647,24.1647,24.1121,24.1121,37200.0
2012-03-13 14:00:00,32.07,32.07,32.04,32.07,41800.0,24.1121,24.1121,24.0896,24.1121,41800.0
2012-03-13 14:10:00,32.07,32.17,32.06,32.17,45500.0,24.1121,24.1873,24.1046,24.1873,45500.0
2012-03-13 14:20:00,32.18,32.2,32.11,32.12,55700.0,24.1948,24.2099,24.1422,24.1497,55700.0
2012-03-13 14:30:00,32.12,32.16,32.1,32.12,38800.0,24.1497,24.1798,24.1347,24.1497,38800.0
2012-03-13 14:40:00,32.12,32.16,32.1,32.13,44200.0,24.1497,24.1798,24.1347,24.1572,44200.0
2012-03-13 14:50:00,32.12,32.14,32.09,32.11,37200.0,24.1497,24.1647,24.1272,24.1422,37200.0
2012-03-13 15:00:00,32.12,32.32,32.11,32.29,146100.0,24.1497,24.3001,24.1422,24.2775,146100.0
2012-03-13 15:10:00,32.29,32.4,32.28,32.4,126900.0,24.2775,24.3602,24.27,24.3602,126900.0
2012-03-13 15:20:00,32.4,32.56,32.35,32.5,389000.0,24.3602,24.4805,24.3226,24.4354,389000.0
2012-03-13 15:30:00,32.5,32.59,32.48,32.54,248100.0,24.4354,24.5031,24.4204,24.4655,248100.0
2012-03-13 15:40:00,32.53,32.61,32.48,32.54,280600.0,24.458,24.5181,24.4204,24.4655,280600.0
2012-03-13 15:50:00,32.53,32.56,32.51,32.56,375300.0,24.458,24.4805,24.4429,24.4805,375300.0
2012-03-14 09:30:00,32.66,32.66,32.39,32.46,109500.0,24.5557,24.5557,24.3527,24.4053,109500.0
2012-03-14 09:40:00,32.46,32.54,32.46,32.48,70400.0,24.4053,24.4655,24.4053,24.4204,70400.0
2012-03-14 09:50:00,32.48,32.6,32.48,32.59,104600.0,24.4204,24.5106,24.4204,24.5031,104600.0
2012-03-14 10:00:00,32.59,32.61,32.55,32.59,94900.0,24.5031,24.5181,24.473,24.5031,94900.0
2012-03-14 10:10:00,32.58,32.63,32.58,32.61,54900.0,24.4956,24.5332,24.4956,24.5181,54900.0
2012-03-14 10:20:00,32.62,32.62,32.55,32.6,96000.0,24.5256,24.5256,24.473,24.5106,96000.0
2012-03-14 10:30:00,32.6,32.61,32.5,32.51,121000.0,24.5106,24.5181,24.4354,24.4429,121000.0
2012-03-14 10:40:00,32.51,32.51,32.47,32.5,73100.0,24.4429,24.4429,24.4129,24.4354,73100.0
2012-03-14 10:50:00,32.5,32.51,32.38,32.41,105100.0,24.4354,24.4429,24.3452,24.3677,105100.0
2012-03-14 11:00:00,32.42,32.51,32.42,32.49,72800.0,24.3753,24.4429,24.3753,24.4279,72800.0
2012-03-14 11:10:00,32.5,32.51,32.45,32.46,72400.0,24.4354,24.4429,24.3978,24.4053,72400.0
2012-03-14 11:20:00,32.47,32.51,32.47,32.5,47000.0,24.4129,24.4429,24.4129,24.4354,47000.0
2012-03-14 11:30:00,32.5,32.55,32.5,32.55,57100.0,24.4354,24.473,24.4354,24.473,57100.0
2012-03-14 11:40:00,32.55,32.55,32.52,32.54,69700.0,24.473,24.473,24.4505,24.4655,69700.0
2012-03-14 11:50:00,32.54,32.58,32.53,32.54,94000.0,24.4655,24.4956,24.458,24.4655,94000.0
2012-03-14 12:00:00,32.54,32.57,32.53,32.57,76700.0,24.4655,24.488,24.458,24.488,76700.0
2012-03-14 12:10:00,32.57,32.6,32.56,32.58,60100.0,24.488,24.5106,24.4805,24.4956,60100.0
2012-03-14 12:20:00,32.59,32.59,32.55,32.57,31400.0,24.5031,24.5031,24.473,24.488,31400.0
2012-03-14 12:30:00,32.57,32.62,32.57,32.59,54200.0,24.488,24.5256,24.488,24.5031,54200.0
2012-03-14 12:40:00,32.58,32.62,32.57,32.62,18700.0,24.4956,24.5256,24.488,24.5256,18700.0
2012-03-14 12:50:00,32.62,32.65,32.61,32.64,21700.0,24.5256,24.5482,24.5181,24.5407,21700.0
2012-03-14 13:00:00,32.64,32.64,32.56,32.56,82000.0,24.5407,24.5407,24.4805,24.4805,82000.0
2012-03-14 13:10:00,32.56,32.59,32.55,32.57,130900.0,24.4805,24.5031,24.473,24.488,130900.0
2012-03-14 13:20:00,32.57,32.63,32.57,32.6,29400.0,24.488,24.5332,24.488,24.5106,29400.0
2012-03-14 13:30:00,32.6,32.6,32.57,32.57,20900.0,24.5106,24.5106,24.488,24.488,20900.0
2012-03-14 13:40:00,32.57,32.58,32.53,32.56,33500.0,24.488,24.4956,24.458,24.4805,33500.0
2012-03-14 13:50:00,32.56,32.57,32.51,32.52,32700.0,24.4805,24.488,24.4429,24.4505,32700.0
2012-03-14 14:00:00,32.52,32.57,32.51,32.55,54600.0,24.4505,24.488,24.4429,24.473,54600.0
2012-03-14 14:10:00,32.55,32.56,32.52,32.55,47800.0,24.473,24.4805,24.4505,24.473,47800.0
2012-03-14 14:20:00,32.55,32.55,32.5,32.53,166500.0,24.473,24.473,24.4354,24.458,166500.0
2012-03-14 14:30:00,32.53,32.53,32.49,32.5,61400.0,24.458,24.458,24.4279,24.4354,61400.0
2012-03-14 14:40:00,32.5,32.51,32.49,32.5,55100.0,24.4354,24.4429,24.4279,24.4354,55100.0
2012-03-14 14:50:00,32.51,32.51,32.5,32.5,20300.0,24.4429,24.4429,24.4354,24.4354,20300.0
2012-03-14 15:00:00,32.5,32.51,32.46,32.48,59500.0,24.4354,24.4429,24.4053,24.4204,59500.0
2012-03-14 15:10:00,32.48,32.49,32.41,32.41,83400.0,24.4204,24.4279,24.3677,24.3677,83400.0
2012-03-14 15:20:00,32.42,32.5,32.42,32.5,81800.0,24.3753,24.4354,24.3753,24.4354,81800.0
2012-03-14 15:30:00,32.5,32.51,32.47,32.51,79800.0,24.4354,24.4429,24.4129,24.4429,79800.0
2012-03-14 15:40:00,32.51,32.51,32.46,32.49,169100.0,24.4429,24.4429,24.4053,24.4279,169100.0
2012-03-14 15:50:00,32.49,32.51,32.47,32.49,216200.0,24.4279,24.4429,24.4129,24.4279,216200.0
2012-03-15 09:30:00,32.48,32.5,32.27,32.32,97700.0,24.4204,24.4354,24.2625,24.3001,97700.0
2012-03-15 09:40:00,32.32,32.32,32.25,32.29,59800.0,24.3001,24.3001,24.2474,24.2775,59800.0
2012-03-15 09:50:00,32.29,32.31,32.26,32.3,110200.0,24.2775,24.2926,24.255,24.285,110200.0
2012-03-15 10:00:00,32.3,32.36,32.28,32.33,128500.0,24.285,24.3302,24.27,24.3076,128500.0
2012-03-15 10:10:00,32.34,32.43,32.34,32.42,55900.0,24.3151,24.3828,24.3151,24.3753,55900.0
2012-03-15 10:20:00,32.42,32.42,32.35,32.37,65700.0,24.3753,24.3753,24.3226,24.3377,65700.0
2012-03-15 10:30:00,32.37,32.38,32.34,32.34,77900.0,24.3377,24.3452,24.3151,24.3151,77900.0
2012-03-15 10:40:00,32.35,32.38,32.34,32.37,45700.0,24.3226,24.3452,24.3151,24.3377,45700.0
2012-03-15 10:50:00,32.37,32.41,32.35,32.37,100800.0,24.3377,24.3677,24.3226,24.3377,100800.0
2012-03-15 11:00:00,32.38,32.38,32.28,32.28,98000.0,24.3452,24.3452,24.27,24.27,98000.0
2012-03-15 11:10:00,32.29,32.31,32.29,32.31,106400.0,24.2775,24.2926,24.2775,24.2926,106400.0
2012-03-15 11:20:00,32.31,32.35,32.3,32.32,64400.0,24.2926,24.3226,24.285,24.3001,64400.0
2012-03-15 11:30:00,32.32,32.33,32.29,32.32,82700.0,24.3001,24.3076,24.2775,24.3001,82700.0
2012-03-15 11:40:00,32.33,32.39,32.3,32.39,128200.0,24.3076,24.3527,24.285,24.3527,128200.0
2012-03-15 11:50:00,32.39,32.4,32.34,32.39,65900.0,24.3527,24.3602,24.3151,24.3527,65900.0
2012-03-15 12:00:00,32.39,32.48,32.39,32.48,102700.0,24.3527,24.4204,24.3527,24.4204,102700.0
2012-03-15 12:10:00,32.48,32.54,32.44,32.54,124000.0,24.4204,24.4655,24.3903,24.4655,124000.0
2012-03-15 12:20:00,32.55,32.57,32.48,32.48,56100.0,24.473,24.488,24.4204,24.4204,56100.0
2012-03-15 12:30:00,32.49,32.53,32.47,32.53,37800.0,24.4279,24.458,24.4129,24.458,37800.0
2012-03-15 12:40:00,32.52,32.55,32.52,32.55,30500.0,24.4505,24.473,24.4505,24.473,30500.0
2012-03-15 12:50:00,32.54,32.55,32.46,32.47,43100.0,24.4655,24.473,24.4053,24.4129,43100.0
2012-03-15 13:00:00,32.47,32.49,32.45,32.49,62300.0,24.4129,24.4279,24.3978,24.4279,62300.0
2012-03-15 13:10:00,32.48,32.52,32.48,32.51,155700.0,24.4204,24.4505,24.4204,24.4429,155700.0
2012-03-15 13:20:00,32.51,32.51,32.48,32.5,50600.0,24.4429,24.4429,24.4204,24.4354,50600.0
2012-03-15 13:30:00,32.5,32.51,32.49,32.49,30000.0,24.4354,24.4429,24.4279,24.4279,30000.0
2012-03-15 13:40:00,32.5,32.54,32.49,32.54,94900.0,24.4354,24.4655,24.4279,24.4655,94900.0
2012-03-15 13:50:00,32.54,32.55,32.53,32.53,46500.0,24.4655,24.473,24.458,24.458,46500.0
2012-03-15 14:00:00,32.53,32.55,32.52,32.53,36500.0,24.458,24.473,24.4505,24.458,36500.0
2012-03-15 14:10:00,32.54,32.6,32.53,32.6,74900.0,24.4655,24.5106,24.458,24.5106,74900.0
2012-03-15 14:20:00,32.6,32.61,32.59,32.61,21700.0,24.5106,24.5181,24.5031,24.5181,21700.0
2012-03-15 14:30:00,32.61,32.61,32.53,32.55,83200.0,24.5181,24.5181,24.458,24.473,83200.0
2012-03-15 14:40:00,32.54,32.55,32.53,32.54,35800.0,24.4655,24.473,24.458,24.4655,35800.0
2012-03-15 14:50:00,32.54,32.56,32.54,32.55,89700.0,24.4655,24.4805,24.4655,24.473,89700.0
2012-03-15 15:00:00,32.55,32.56,32.54,32.56,41300.0,24.473,24.4805,24.4655,24.4805,41300.0
2012-03-15 15:10:00,32.55,32.56,32.53,32.55,71200.0,24.473,24.4805,24.458,24.473,71200.0
2012-03-15 15:20:00,32.54,32.55,32.52,32.55,79200.0,24.4655,24.473,24.4505,24.473,79200.0
2012-03-15 15:30:00,32.55,32.59,32.54,32.58,193800.0,24.473,24.5031,24.4655,24.4956,193800.0
2012-03-15 15:40:00,32.58,32.6,32.53,32.54,154200.0,24.4956,24.5106,24.458,24.4655,154200.0
2012-03-15 15:50:00,32.54,32.59,32.54,32.58,299000.0,24.4655,24.5031,24.4655,24.4956,299000.0
2012-03-16 09:30:00,32.58,32.7,32.57,32.7,725600.0,24.4956,24.5858,24.488,24.5858,725600.0
2012-03-16 09:40:00,32.7,32.79,32.66,32.7,94300.0,24.5858,24.6535,24.5557,24.5858,94300.0
2012-03-16 09:50:00,32.7,32.71,32.55,32.56,59100.0,24.5858,24.5933,24.473,24.4805,59100.0
2012-03-16 10:00:00,32.56,32.67,32.55,32.65,44700.0,24.4805,24.5632,24.473,24.5482,44700.0
2012-03-16 10:10:00,32.65,32.66,32.54,32.56,54400.0,24.5482,24.5557,24.4655,24.4805,54400.0
2012-03-16 10:20:00,32.56,32.58,32.52,32.52,81400.0,24.4805,24.4956,24.4505,24.4505,81400.0
2012-03-16 10:30:00,32.52,32.56,32.51,32.53,62900.0,24.4505,24.4805,24.4429,24.458,62900.0
2012-03-16 10:40:00,32.54,32.64,32.53,32.63,83300.0,24.4655,24.5407,24.458,24.5332,83300.0
2012-03-16 10:50:00,32.63,32.64,32.59,32.6,26900.0,24.5332,24.5407,24.5031,24.5106,26900.0
2012-03-16 11:00:00,32.61,32.62,32.6,32.61,28500.0,24.5181,24.5256,24.5106,24.5181,28500.0
2012-03-16 11:10:00,32.61,32.63,32.59,32.59,28800.0,24.5181,24.5332,24.5031,24.5031,28800.0
2012-03-16 11:20:00,32.59,32.62,32.58,32.62,37400.0,24.5031,24.5256,24.4956,24.5256,37400.0
2012-03-16 11:30:00,32.62,32.63,32.58,32.63,26000.0,24.5256,24.5332,24.4956,24.5332,26000.0
2012-03-16 11:40:00,32.63,32.63,32.59,32.59,24800.0,24.5332,24.5332,24.5031,24.5031,24800.0
2012-03-16 11:50:00,32.59,32.69,32.59,32.66,107400.0,24.5031,24.5783,24.5031,24.5557,107400.0
2012-03-16 12:00:00,32.66,32.67,32.55,32.56,73200.0,24.5557,24.5632,24.473,24.4805,73200.0
2012-03-16 12:10:00,32.56,32.73,32.55,32.73,283400.0,24.4805,24.6083,24.473,24.6083,283400.0
2012-03-16 12:20:00,32.73,32.77,32.71,32.77,125700.0,24.6083,24.6384,24.5933,24.6384,125700.0
2012-03-16 12:30:00,32.76,32.84,32.76,32.83,164900.0,24.6309,24.691,24.6309,24.6835,164900.0
2012-03-16 12:40:00,32.82,32.87,32.8,32.87,96300.0,24.676,24.7136,24.661,24.7136,96300.0
2012-03-16 12:50:00,32.87,32.87,32.81,32.84,90100.0,24.7136,24.7136,24.6685,24.691,90100.0
2012-03-16 13:00:00,32.84,32.84,32.82,32.83,27600.0,24.691,24.691,24.676,24.6835,27600.0
2012-03-16 13:10:00,32.83,32.83,32.79,32.82,66500.0,24.6835,24.6835,24.6535,24.676,66500.0
2012-03-16 13:20:00,32.82,32.82,32.8,32.81,13000.0,24.676,24.676,24.661,24.6685,13000.0
2012-03-16 13:30:00,32.8,32.8,32.78,32.79,14600.0,24.661,24.661,24.6459,24.6535,14600.0
2012-03-16 13:40:00,32.79,32.79,32.72,32.76,39300.0,24.6535,24.6535,24.6008,24.6309,39300.0
2012-03-16 13:50:00,32.77,32.78,32.77,32.78,16400.0,24.6384,24.6459,24.6384,24.6459,16400.0
2012-03-16 14:00:00,32.78,32.78,32.76,32.77,23800.0,24.6459,24.6459,24.6309,24.6384,23800.0
2012-03-16 14:10:00,32.77,32.77,32.74,32.75,34100.0,24.6384,24.6384,24.6159,24.6234,34100.0
2012-03-16 14:20:00,32.74,32.76,32.73,32.73,32600.0,24.6159,24.6309,24.6083,24.6083,32600.0
2012-03-16 14:30:00,32.73,32.73,32.69,32.69,35000.0,24.6083,24.6083,24.5783,24.5783,35000.0
2012-03-16 14:40:00,32.7,32.72,32.69,32.71,37000.0,24.5858,24.6008,24.5783,24.5933,37000.0
2012-03-16 14:50:00,32.72,32.72,32.66,32.66,47900.0,24.6008,24.6008,24.5557,24.5557,47900.0
2012-03-16 15:00:00,32.66,32.69,32.65,32.66,36100.0,24.5557,24.5783,24.5482,24.5557,36100.0
2012-03-16 15:10:00,32.66,32.66,32.58,32.6,100900.0,24.5557,24.5557,24.4956,24.5106,100900.0
2012-03-16 15:20:00,32.61,32.67,32.6,32.66,60500.0,24.5181,24.5632,24.5106,24.5557,60500.0
2012-03-16 15:30:00,32.67,32.67,32.64,32.66,93600.0,24.5632,24.5632,24.5407,24.5557,93600.0
2012-03-16 15:40:00,32.66,32.74,32.66,32.72,222700.0,24.5557,24.6159,24.5557,24.6008,222700.0
2012-03-16 15:50:00,32.72,32.72,32.66,32.69,202700.0,24.6008,24.6008,24.5557,24.5783,202700.0
2012-03-19 09:30:00,32.63,32.8,32.58,32.58,62100.0,24.5332,24.661,24.4956,24.4956,62100.0
2012-03-19 09:40:00,32.59,32.84,32.59,32.84,64100.0,24.5031,24.691,24.5031,24.691,64100.0
2012-03-19 09:50:00,32.83,32.87,32.79,32.86,44100.0,24.6835,24.7136,24.6535,24.7061,44100.0
2012-03-19 10:00:00,32.86,32.87,32.72,32.73,47200.0,24.7061,24.7136,24.6008,24.6083,47200.0
2012-03-19 10:10:00,32.73,32.79,32.71,32.78,29400.0,24.6083,24.6535,24.5933,24.6459,29400.0
2012-03-19 10:20:00,32.79,32.8,32.73,32.74,38400.0,24.6535,24.661,24.6083,24.6159,38400.0
2012-03-19 10:30:00,32.74,32.79,32.74,32.78,112800.0,24.6159,24.6535,24.6159,24.6459,112800.0
2012-03-19 10:40:00,32.78,32.83,32.78,32.8,59300.0,24.6459,24.6835,24.6459,24.661,59300.0
2012-03-19 10:50:00,32.8,32.82,32.78,32.8,44100.0,24.661,24.676,24.6459,24.661,44100.0
2012-03-19 11:00:00,32.8,32.81,32.75,32.8,118300.0,24.661,24.6685,24.6234,24.661,118300.0
2012-03-19 11:10:00,32.79,32.81,32.77,32.78,86300.0,24.6535,24.6685,24.6384,24.6459,86300.0
2012-03-19 11:20:00,32.77,32.79,32.75,32.76,34500.0,24.6384,24.6535,24.6234,24.6309,34500.0
2012-03-19 11:30:00,32.76,32.77,32.74,32.76,43700.0,24.6309,24.6384,24.6159,24.6309,43700.0
2012-03-19 11:40:00,32.76,32.84,32.74,32.81,53000.0,24.6309,24.691,24.6159,24.6685,53000.0
2012-03-19 11:50:00,32.82,32.86,32.81,32.85,34000.0,24.676,24.7061,24.6685,24.6986,34000.0
2012-03-19 12:00:00,32.84,32.85,32.82,32.84,14900.0,24.691,24.6986,24.676,24.691,14900.0
2012-03-19 12:10:00,32.84,32.85,32.82,32.82,29500.0,24.691,24.6986,24.676,24.676,29500.0
2012-03-19 12:20:00,32.82,32.83,32.82,32.83,19400.0,24.676,24.6835,24.676,24.6835,19400.0
2012-03-19 12:30:00,32.83,32.85,32.82,32.84,28700.0,24.6835,24.6986,24.676,24.691,28700.0
2012-03-19 12:40:00,32.84,32.87,32.83,32.84,30100.0,24.691,24.7136,24.6835,24.691,30100.0
2012-03-19 12:50:00,32.84,32.85,32.83,32.84,7700.0,24.691,24.6986,24.6835,24.691,7700.0
2012-03-19 13:00:00,32.84,32.85,32.83,32.84,14700.0,24.691,24.6986,24.6835,24.691,14700.0
2012-03-19 13:10:00,32.83,32.86,32.83,32.84,22500.0,24.6835,24.7061,24.6835,24.691,22500.0
2012-03-19 13:20:00,32.84,32.9,32.84,32.89,48500.0,24.691,24.7362,24.691,24.7286,48500.0
2012-03-19 13:30:00,32.89,32.9,32.86,32.87,33700.0,24.7286,24.7362,24.7061,24.7136,33700.0
2012-03-19 13:40:00,32.86,32.89,32.85,32.88,29100.0,24.7061,24.7286,24.6986,24.7211,29100.0
2012-03-19 13:50:00,32.88,32.89,32.87,32.88,27600.0,24.7211,24.7286,24.7136,24.7211,27600.0
2012-03-19 14:00:00,32.88,32.88,32.84,32.87,27600.0,24.7211,24.7211,24.691,24.7136,27600.0
2012-03-19 14:10:00,32.86,32.91,32.86,32.87,28800.0,24.7061,24.7437,24.7061,24.7136,28800.0
2012-03-19 14:20:00,32.87,32.91,32.86,32.91,28900.0,24.7136,24.7437,24.7061,24.7437,28900.0
2012-03-19 14:30:00,32.91,32.92,32.88,32.89,36200.0,24.7437,24.7512,24.7211,24.7286,36200.0
2012-03-19 14:40:00,32.89,32.95,32.89,32.95,29700.0,24.7286,24.7738,24.7286,24.7738,29700.0
2012-03-19 14:50:00,32.94,32.95,32.84,32.87,78500.0,24.7662,24.7738,24.691,24.7136,78500.0
2012-03-19 15:00:00,32.87,32.89,32.83,32.84,52600.0,24.7136,24.7286,24.6835,24.691,52600.0
2012-03-19 15:10:00,32.84,32.89,32.84,32.84,109200.0,24.691,24.7286,24.691,24.691,109200.0
2012-03-19 15:20:00,32.85,32.87,32.8,32.8,200400.0,24.6986,24.7136,24.661,24.661,200400.0
2012-03-19 15:30:00,32.81,32.84,32.8,32.84,33000.0,24.6685,24.691,24.661,24.691,33000.0
2012-03-19 15:40:00,32.83,32.84,32.76,32.77,108300.0,24.6835,24.691,24.6309,24.6384,108300.0
2012-03-19 15:50:00,32.78,32.78,32.76,32.78,160900.0,24.6459,24.6459,24.6309,24.6459,160900.0
2012-03-20 09:30:00,32.54,32.7,32.54,32.62,89700.0,24.4655,24.5858,24.4655,24.5256,89700.0
2012-03-20 09:40:00,32.61,32.64,32.55,32.62,94300.0,24.5181,24.5407,24.473,24.5256,94300.0
2012-03-20 09:50:00,32.62,32.72,32.62,32.69,87200.0,24.5256,24.6008,24.5256,24.5783,87200.0
2012-03-20 10:00:00,32.7,32.79,32.68,32.79,91600.0,24.5858,24.6535,24.5707,24.6535,91600.0
2012-03-20 10:10:00,32.78,32.87,32.76,32.86,132900.0,24.6459,24.7136,24.6309,24.7061,132900.0
2012-03-20 10:20:00,32.87,32.94,32.86,32.93,103600.0,24.7136,24.7662,24.7061,24.7587,103600.0
2012-03-20 10:30:00,32.92,33.04,32.92,33.0,209000.0,24.7512,24.8414,24.7512,24.8113,209000.0
2012-03-20 10:40:00,33.01,33.06,33.01,33.06,70400.0,24.8189,24.8565,24.8189,24.8565,70400.0
2012-03-20 10:50:00,33.05,33.07,32.99,32.99,40900.0,24.8489,24.864,24.8038,24.8038,40900.0
2012-03-20 11:00:00,32.99,33.02,32.97,32.98,31600.0,24.8038,24.8264,24.7888,24.7963,31600.0
2012-03-20 11:10:00,32.98,32.98,32.92,32.93,50400.0,24.7963,24.7963,24.7512,24.7587,50400.0
2012-03-20 11:20:00,32.93,32.97,32.92,32.93,40500.0,24.7587,24.7888,24.7512,24.7587,40500.0
2012-03-20 11:30:00,32.93,32.93,32.89,32.9,27000.0,24.7587,24.7587,24.7286,24.7362,27000.0
2012-03-20 11:40:00,32.89,32.9,32.86,32.89,27500.0,24.7286,24.7362,24.7061,24.7286,27500.0
2012-03-20 11:50:00,32.88,32.89,32.84,32.86,40900.0,24.7211,24.7286,24.691,24.7061,40900.0
2012-03-20 12:00:00,32.86,32.87,32.83,32.87,53800.0,24.7061,24.7136,24.6835,24.7136,53800.0
2012-03-20 12:10:00,32.86,32.86,32.83,32.84,21800.0,24.7061,24.7061,24.6835,24.691,21800.0
2012-03-20 12:20:00,32.84,32.85,32.81,32.81,25500.0,24.691,24.6986,24.6685,24.6685,25500.0
2012-03-20 12:30:00,32.81,32.82,32.8,32.8,31200.0,24.6685,24.676,24.661,24.661,31200.0
2012-03-20 12:40:00,32.81,32.82,32.79,32.79,34600.0,24.6685,24.676,24.6535,24.6535,34600.0
2012-03-20 12:50:00,32.79,32.82,32.79,32.81,15100.0,24.6535,24.676,24.6535,24.6685,15100.0
2012-03-20 13:00:00,32.81,32.85,32.81,32.85,25700.0,24.6685,24.6986,24.6685,24.6986,25700.0
2012-03-20 13:10:00,32.84,32.89,32.84,32.86,32800.0,24.691,24.7286,24.691,24.7061,32800.0
2012-03-20 13:20:00,32.86,32.87,32.85,32.86,19800.0,24.7061,24.7136,24.6986,24.7061,19800.0
2012-03-20 13:30:00,32.86,32.87,32.85,32.85,26600.0,24.7061,24.7136,24.6986,24.6986,26600.0
2012-03-20 13:40:00,32.85,32.89,32.85,32.87,31600.0,24.6986,24.7286,24.6986,24.7136,31600.0
2012-03-20 13:50:00,32.87,32.92,32.87,32.91,24600.0,24.7136,24.7512,24.7136,24.7437,24600.0
2012-03-20 14:00:00,32.91,32.92,32.88,32.88,30000.0,24.7437,24.7512,24.7211,24.7211,30000.0
2012-03-20 14:10:00,32.88,32.95,32.87,32.93,49000.0,24.7211,24.7738,24.7136,24.7587,49000.0
2012-03-20 14:20:00,32.92,32.93,32.86,32.86,41100.0,24.7512,24.7587,24.7061,24.7061,41100.0
2012-03-20 14:30:00,32.86,32.87,32.82,32.82,35900.0,24.7061,24.7136,24.676,24.676,35900.0
2012-03-20 14:40:00,32.82,32.83,32.79,32.79,46200.0,24.676,24.6835,24.6535,24.6535,46200.0
2012-03-20 14:50:00,32.79,32.8,32.79,32.79,20900.0,24.6535,24.661,24.6535,24.6535,20900.0
2012-03-20 15:00:00,32.79,32.87,32.79,32.85,73600.0,24.6535,24.7136,24.6535,24.6986,73600.0
2012-03-20 15:10:00,32.84,32.86,32.82,32.83,71600.0,24.691,24.7061,24.676,24.6835,71600.0
2012-03-20 15:20:00,32.82,32.84,32.81,32.81,57900.0,24.676,24.691,24.6685,24.6685,57900.0
2012-03-20 15:30:00,32.81,32.84,32.81,32.81,63200.0,24.6685,24.691,24.6685,24.6685,63200.0
2012-03-20 15:40:00,32.81,32.83,32.78,32.8,139800.0,24.6685,24.6835,24.6459,24.661,139800.0
2012-03-20 15:50:00,32.81,32.81,32.77,32.79,182100.0,24.6685,24.6685,24.6384,24.6535,182100.0
2012-03-21 09:30:00,32.85,32.94,32.68,32.82,76500.0,24.6986,24.7662,24.5707,24.676,76500.0
2012-03-21 09:40:00,32.82,32.86,32.76,32.77,68200.0,24.676,24.7061,24.6309,24.6384,68200.0
2012-03-21 09:50:00,32.76,32.8,32.71,32.74,42500.0,24.6309,24.661,24.5933,24.6159,42500.0
2012-03-21 10:00:00,32.75,32.76,32.59,32.6,62800.0,24.6234,24.6309,24.5031,24.5106,62800.0
2012-03-21 10:10:00,32.6,32.69,32.6,32.64,46700.0,24.5106,24.5783,24.5106,24.5407,46700.0
2012-03-21 10:20:00,32.64,32.76,32.62,32.75,112100.0,24.5407,24.6309,24.5256,24.6234,112100.0
2012-03-21 10:30:00,32.75,32.8,32.7,32.71,43600.0,24.6234,24.661,24.5858,24.5933,43600.0
2012-03-21 10:40:00,32.72,32.73,32.62,32.63,34800.0,24.6008,24.6083,24.5256,24.5332,34800.0
2012-03-21 10:50:00,32.63,32.64,32.56,32.61,44700.0,24.5332,24.5407,24.4805,24.5181,44700.0
2012-03-21 11:00:00,32.6,32.65,32.59,32.63,38400.0,24.5106,24.5482,24.5031,24.5332,38400.0
2012-03-21 11:10:00,32.63,32.66,32.62,32.65,19200.0,24.5332,24.5557,24.5256,24.5482,19200.0
2012-03-21 11:20:00,32.66,32.68,32.65,32.67,39100.0,24.5557,24.5707,24.5482,24.5632,39100.0
2012-03-21 11:30:00,32.67,32.71,32.67,32.71,45100.0,24.5632,24.5933,24.5632,24.5933,45100.0
2012-03-21 11:40:00,32.7,32.73,32.69,32.7,32000.0,24.5858,24.6083,24.5783,24.5858,32000.0
2012-03-21 11:50:00,32.7,32.7,32.61,32.61,39700.0,24.5858,24.5858,24.5181,24.5181,39700.0
2012-03-21 12:00:00,32.61,32.68,32.61,32.68,100500.0,24.5181,24.5707,24.5181,24.5707,100500.0
2012-03-21 12:10:00,32.68,32.73,32.68,32.73,18200.0,24.5707,24.6083,24.5707,24.6083,18200.0
2012-03-21 12:20:00,32.73,32.74,32.71,32.72,39500.0,24.6083,24.6159,24.5933,24.6008,39500.0
2012-03-21 12:30:00,32.71,32.72,32.62,32.63,60900.0,24.5933,24.6008,24.5256,24.5332,60900.0
2012-03-21 12:40:00,32.62,32.63,32.62,32.63,26100.0,24.5256,24.5332,24.5256,24.5332,26100.0
2012-03-21 12:50:00,32.64,32.65,32.64,32.65,15900.0,24.5407,24.5482,24.5407,24.5482,15900.0
2012-03-21 13:00:00,32.65,32.65,32.59,32.59,36000.0,24.5482,24.5482,24.5031,24.5031,36000.0
2012-03-21 13:10:00,32.59,32.6,32.58,32.59,26300.0,24.5031,24.5106,24.4956,24.5031,26300.0
2012-03-21 13:20:00,32.6,32.62,32.58,32.62,28900.0,24.5106,24.5256,24.4956,24.5256,28900.0
2012-03-21 13:30:00,32.62,32.63,32.58,32.58,18100.0,24.5256,24.5332,24.4956,24.4956,18100.0
2012-03-21 13:40:00,32.58,32.59,32.55,32.55,49900.0,24.4956,24.5031,24.473,24.473,49900.0
2012-03-21 13:50:00,32.56,32.61,32.55,32.6,41400.0,24.4805,24.5181,24.473,24.5106,41400.0
2012-03-21 14:00:00,32.59,32.65,32.59,32.62,36600.0,24.5031,24.5482,24.5031,24.5256,36600.0
2012-03-21 14:10:00,32.62,32.62,32.58,32.61,48700.0,24.5256,24.5256,24.4956,24.5181,48700.0
2012-03-21 14:20:00,32.61,32.62,32.58,32.58,29000.0,24.5181,24.5256,24.4956,24.4956,29000.0
2012-03-21 14:30:00,32.59,32.61,32.55,32.55,70500.0,24.5031,24.5181,24.473,24.473,70500.0
2012-03-21 14:40:00,32.55,32.58,32.52,32.58,109500.0,24.473,24.4956,24.4505,24.4956,109500.0
2012-03-21 14:50:00,32.58,32.58,32.54,32.54,81700.0,24.4956,24.4956,24.4655,24.4655,81700.0
2012-03-21 15:00:00,32.55,32.6,32.54,32.6,144300.0,24.473,24.5106,24.4655,24.5106,144300.0
2012-03-21 15:10:00,32.6,32.61,32.56,32.59,98000.0,24.5106,24.5181,24.4805,24.5031,98000.0
2012-03-21 15:20:00,32.59,32.62,32.58,32.61,55700.0,24.5031,24.5256,24.4956,24.5181,55700.0
2012-03-21 15:30:00,32.6,32.67,32.58,32.67,97100.0,24.5106,24.5632,24.4956,24.5632,97100.0
2012-03-21 15:40:00,32.67,32.67,32.62,32.63,169800.0,24.5632,24.5632,24.5256,24.5332,169800.0
2012-03-21 15:50:00,32.63,32.63,32.58,32.59,246300.0,24.5332,24.5332,24.4956,24.5031,246300.0
2012-03-22 09:30:00,32.4,32.4,32.2,32.24,140600.0,24.3602,24.3602,24.2099,24.2399,140600.0
2012-03-22 09:40:00,32.24,32.39,32.23,32.37,70900.0,24.2399,24.3527,24.2324,24.3377,70900.0
2012-03-22 09:50:00,32.37,32.38,32.31,32.34,34000.0,24.3377,24.3452,24.2926,24.3151,34000.0
2012-03-22 10:00:00,32.35,32.49,32.32,32.39,40300.0,24.3226,24.4279,24.3001,24.3527,40300.0
2012-03-22 10:10:00,32.39,32.44,32.33,32.35,36600.0,24.3527,24.3903,24.3076,24.3226,36600.0
2012-03-22 10:20:00,32.35,32.39,32.33,32.37,31200.0,24.3226,24.3527,24.3076,24.3377,31200.0
2012-03-22 10:30:00,32.37,32.37,32.3,32.33,36000.0,24.3377,24.3377,24.285,24.3076,36000.0
2012-03-22 10:40:00,32.33,32.34,32.29,32.3,51400.0,24.3076,24.3151,24.2775,24.285,51400.0
2012-03-22 10:50:00,32.31,32.31,32.26,32.3,44600.0,24.2926,24.2926,24.255,24.285,44600.0
2012-03-22 11:00:00,32.3,32.31,32.24,32.25,55200.0,24.285,24.2926,24.2399,24.2474,55200.0
2012-03-22 11:10:00,32.25,32.3,32.25,32.28,71000.0,24.2474,24.285,24.2474,24.27,71000.0
2012-03-22 11:20:00,32.29,32.35,32.29,32.34,33300.0,24.2775,24.3226,24.2775,24.3151,33300.0
2012-03-22 11:30:00,32.34,32.38,32.34,32.37,42300.0,24.3151,24.3452,24.3151,24.3377,42300.0
2012-03-22 11:40:00,32.37,32.41,32.37,32.41,43900.0,24.3377,24.3677,24.3377,24.3677,43900.0
2012-03-22 11:50:00,32.4,32.5,32.4,32.5,96200.0,24.3602,24.4354,24.3602,24.4354,96200.0
2012-03-22 12:00:00,32.5,32.54,32.48,32.49,85300.0,24.4354,24.4655,24.4204,24.4279,85300.0
2012-03-22 12:10:00,32.5,32.51,32.44,32.44,78500.0,24.4354,24.4429,24.3903,24.3903,78500.0
2012-03-22 12:20:00,32.44,32.45,32.38,32.39,37100.0,24.3903,24.3978,24.3452,24.3527,37100.0
2012-03-22 12:30:00,32.4,32.41,32.38,32.39,35900.0,24.3602,24.3677,24.3452,24.3527,35900.0
2012-03-22 12:40:00,32.39,32.4,32.36,32.37,24100.0,24.3527,24.3602,24.3302,24.3377,24100.0
2012-03-22 12:50:00,32.37,32.44,32.37,32.44,49700.0,24.3377,24.3903,24.3377,24.3903,49700.0
2012-03-22 13:00:00,32.44,32.44,32.38,32.38,29800.0,24.3903,24.3903,24.3452,24.3452,29800.0
2012-03-22 13:10:00,32.38,32.4,32.37,32.38,34500.0,24.3452,24.3602,24.3377,24.3452,34500.0
2012-03-22 13:20:00,32.38,32.39,32.35,32.38,30300.0,24.3452,24.3527,24.3226,24.3452,30300.0
2012-03-22 13:30:00,32.38,32.43,32.36,32.42,44200.0,24.3452,24.3828,24.3302,24.3753,44200.0
2012-03-22 13:40:00,32.42,32.43,32.38,32.39,36800.0,24.3753,24.3828,24.3452,24.3527,36800.0
2012-03-22 13:50:00,32.39,32.41,32.37,32.39,38700.0,24.3527,24.3677,24.3377,24.3527,38700.0
2012-03-22 14:00:00,32.4,32.4,32.34,32.36,61300.0,24.3602,24.3602,24.3151,24.3302,61300.0
2012-03-22 14:10:00,32.36,32.37,32.32,32.32,32100.0,24.3302,24.3377,24.3001,24.3001,32100.0
2012-03-22 14:20:00,32.33,32.33,32.3,32.32,38600.0,24.3076,24.3076,24.285,24.3001,38600.0
2012-03-22 14:30:00,32.32,32.33,32.27,32.32,51500.0,24.3001,24.3076,24.2625,24.3001,51500.0
2012-03-22 14:40:00,32.32,32.32,32.26,32.28,45100.0,24.3001,24.3001,24.255,24.27,45100.0
2012-03-22 14:50:00,32.28,32.3,32.26,32.29,48600.0,24.27,24.285,24.255,24.2775,48600.0
2012-03-22 15:00:00,32.28,32.3,32.25,32.27,89500.0,24.27,24.285,24.2474,24.2625,89500.0
2012-03-22 15:10:00,32.26,32.3,32.23,32.26,100600.0,24.255,24.285,24.2324,24.255,100600.0
2012-03-22 15:20:00,32.26,32.28,32.23,32.27,116700.0,24.255,24.27,24.2324,24.2625,116700.0
2012-03-22 15:30:00,32.27,32.37,32.26,32.33,111000.0,24.2625,24.3377,24.255,24.3076,111000.0
2012-03-22 15:40:00,32.33,32.44,32.32,32.4,198300.0,24.3076,24.3903,24.3001,24.3602,198300.0
2012-03-22 15:50:00,32.39,32.41,32.34,32.35,226600.0,24.3527,24.3677,24.3151,24.3226,226600.0
2012-03-23 09:30:00,32.33,32.42,32.29,32.39,52900.0,24.3076,24.3753,24.2775,24.3527,52900.0
2012-03-23 09:40:00,32.4,32.45,32.33,32.43,48300.0,24.3602,24.3978,24.3076,24.3828,48300.0
2012-03-23 09:50:00,32.43,32.48,32.41,32.44,31700.0,24.3828,24.4204,24.3677,24.3903,31700.0
2012-03-23 10:00:00,32.45,32.45,32.18,32.22,87500.0,24.3978,24.3978,24.1948,24.2249,87500.0
2012-03-23 10:10:00,32.22,32.23,32.18,32.23,64100.0,24.2249,24.2324,24.1948,24.2324,64100.0
2012-03-23 10:20:00,32.23,32.25,32.19,32.21,56200.0,24.2324,24.2474,24.2023,24.2174,56200.0
2012-03-23 10:30:00,32.2,32.32,32.19,32.31,53100.0,24.2099,24.3001,24.2023,24.2926,53100.0
2012-03-23 10:40:00,32.31,32.31,32.23,32.23,44400.0,24.2926,24.2926,24.2324,24.2324,44400.0
2012-03-23 10:50:00,32.24,32.26,32.23,32.26,23600.0,24.2399,24.255,24.2324,24.255,23600.0
2012-03-23 11:00:00,32.26,32.28,32.26,32.27,15700.0,24.255,24.27,24.255,24.2625,15700.0
2012-03-23 11:10:00,32.27,32.29,32.27,32.28,38000.0,24.2625,24.2775,24.2625,24.27,38000.0
2012-03-23 11:20:00,32.28,32.3,32.27,32.3,27900.0,24.27,24.285,24.2625,24.285,27900.0
2012-03-23 11:30:00,32.3,32.37,32.3,32.37,46600.0,24.285,24.3377,24.285,24.3377,46600.0
2012-03-23 11:40:00,32.37,32.39,32.35,32.39,57100.0,24.3377,24.3527,24.3226,24.3527,57100.0
2012-03-23 11:50:00,32.39,32.41,32.38,32.39,31500.0,24.3527,24.3677,24.3452,24.3527,31500.0
2012-03-23 12:00:00,32.38,32.4,32.33,32.36,32500.0,24.3452,24.3602,24.3076,24.3302,32500.0
2012-03-23 12:10:00,32.36,32.39,32.33,32.38,119500.0,24.3302,24.3527,24.3076,24.3452,119500.0
2012-03-23 12:20:00,32.38,32.38,32.34,32.36,23000.0,24.3452,24.3452,24.3151,24.3302,23000.0
2012-03-23 12:30:00,32.36,32.36,32.32,32.34,40500.0,24.3302,24.3302,24.3001,24.3151,40500.0
2012-03-23 12:40:00,32.35,32.39,32.34,32.39,26700.0,24.3226,24.3527,24.3151,24.3527,26700.0
2012-03-23 12:50:00,32.4,32.52,32.38,32.49,42700.0,24.3602,24.4505,24.3452,24.4279,42700.0
2012-03-23 13:00:00,32.48,32.52,32.48,32.51,29500.0,24.4204,24.4505,24.4204,24.4429,29500.0
2012-03-23 13:10:00,32.51,32.55,32.49,32.55,21200.0,24.4429,24.473,24.4279,24.473,21200.0
2012-03-23 13:20:00,32.55,32.57,32.54,32.55,46900.0,24.473,24.488,24.4655,24.473,46900.0
2012-03-23 13:30:00,32.55,32.59,32.54,32.54,30300.0,24.473,24.5031,24.4655,24.4655,30300.0
2012-03-23 13:40:00,32.55,32.55,32.53,32.55,28800.0,24.473,24.473,24.458,24.473,28800.0
2012-03-23 13:50:00,32.55,32.55,32.47,32.48,26100.0,24.473,24.473,24.4129,24.4204,26100.0
2012-03-23 14:00:00,32.47,32.52,32.46,32.51,148100.0,24.4129,24.4505,24.4053,24.4429,148100.0
2012-03-23 14:10:00,32.51,32.53,32.51,32.52,25400.0,24.4429,24.458,24.4429,24.4505,25400.0
2012-03-23 14:20:00,32.52,32.56,32.51,32.56,65200.0,24.4505,24.4805,24.4429,24.4805,65200.0
2012-03-23 14:30:00,32.56,32.56,32.55,32.55,40200.0,24.4805,24.4805,24.473,24.473,40200.0
2012-03-23 14:40:00,32.56,32.57,32.54,32.57,70300.0,24.4805,24.488,24.4655,24.488,70300.0
2012-03-23 14:50:00,32.57,32.58,32.54,32.55,65500.0,24.488,24.4956,24.4655,24.473,65500.0
2012-03-23 15:00:00,32.55,32.56,32.55,32.55,11800.0,24.473,24.4805,24.473,24.473,11800.0
2012-03-23 15:10:00,32.55,32.55,32.51,32.51,47400.0,24.473,24.473,24.4429,24.4429,47400.0
2012-03-23 15:20:00,32.52,32.52,32.48,32.5,61200.0,24.4505,24.4505,24.4204,24.4354,61200.0
2012-03-23 15:30:00,32.5,32.55,32.5,32.53,74500.0,24.4354,24.473,24.4354,24.458,74500.0
2012-03-23 15:40:00,32.54,32.55,32.48,32.48,147300.0,24.4655,24.473,24.4204,24.4204,147300.0
2012-03-23 15:50:00,32.48,32.54,32.48,32.51,222200.0,24.4204,24.4655,24.4204,24.4429,222200.0
2012-03-26 09:30:00,32.69,32.79,32.64,32.72,100300.0,24.5783,24.6535,24.5407,24.6008,100300.0
2012-03-26 09:40:00,32.74,32.81,32.72,32.8,70500.0,24.6159,24.6685,24.6008,24.661,70500.0
2012-03-26 09:50:00,32.79,32.86,32.78,32.85,110800.0,24.6535,24.7061,24.6459,24.6986,110800.0
2012-03-26 10:00:00,32.85,32.95,32.85,32.94,50100.0,24.6986,24.7738,24.6986,24.7662,50100.0
2012-03-26 10:10:00,32.94,33.07,32.94,33.07,104500.0,24.7662,24.864,24.7662,24.864,104500.0
2012-03-26 10:20:00,33.07,33.1,33.01,33.01,55700.0,24.864,24.8865,24.8189,24.8189,55700.0
2012-03-26 10:30:00,33.02,33.04,32.94,32.94,29500.0,24.8264,24.8414,24.7662,24.7662,29500.0
2012-03-26 10:40:00,32.94,32.94,32.89,32.91,52400.0,24.7662,24.7662,24.7286,24.7437,52400.0
2012-03-26 10:50:00,32.91,32.93,32.9,32.93,92500.0,24.7437,24.7587,24.7362,24.7587,92500.0
2012-03-26 11:00:00,32.93,32.93,32.88,32.88,26900.0,24.7587,24.7587,24.7211,24.7211,26900.0
2012-03-26 11:10:00,32.89,32.92,32.89,32.9,19700.0,24.7286,24.7512,24.7286,24.7362,19700.0
2012-03-26 11:20:00,32.91,32.93,32.89,32.91,23600.0,24.7437,24.7587,24.7286,24.7437,23600.0
2012-03-26 11:30:00,32.92,32.95,32.91,32.93,68400.0,24.7512,24.7738,24.7437,24.7587,68400.0
2012-03-26 11:40:00,32.93,32.93,32.92,32.92,15000.0,24.7587,24.7587,24.7512,24.7512,15000.0
2012-03-26 11:50:00,32.93,32.97,32.92,32.97,59200.0,24.7587,24.7888,24.7512,24.7888,59200.0
2012-03-26 12:00:00,32.97,33.0,32.96,32.96,37600.0,24.7888,24.8113,24.7813,24.7813,37600.0
2012-03-26 12:10:00,32.96,32.97,32.94,32.96,40200.0,24.7813,24.7888,24.7662,24.7813,40200.0
2012-03-26 12:20:00,32.97,32.99,32.96,32.96,16000.0,24.7888,24.8038,24.7813,24.7813,16000.0
2012-03-26 12:30:00,32.96,32.97,32.94,32.95,19200.0,24.7813,24.7888,24.7662,24.7738,19200.0
2012-03-26 12:40:00,32.96,32.96,32.94,32.95,18500.0,24.7813,24.7813,24.7662,24.7738,18500.0
2012-03-26 12:50:00,32.95,32.99,32.95,32.96,37800.0,24.7738,24.8038,24.7738,24.7813,37800.0
2012-03-26 13:00:00,32.96,32.98,32.95,32.97,20300.0,24.7813,24.7963,24.7738,24.7888,20300.0
2012-03-26 13:10:00,32.97,32.98,32.94,32.95,26300.0,24.7888,24.7963,24.7662,24.7738,26300.0
2012-03-26 13:20:00,32.94,32.96,32.92,32.94,50500.0,24.7662,24.7813,24.7512,24.7662,50500.0
2012-03-26 13:30:00,32.94,32.99,32.93,32.97,110000.0,24.7662,24.8038,24.7587,24.7888,110000.0
2012-03-26 13:40:00,32.98,32.98,32.97,32.98,9400.0,24.7963,24.7963,24.7888,24.7963,9400.0
2012-03-26 13:50:00,32.98,32.98,32.95,32.96,13900.0,24.7963,24.7963,24.7738,24.7813,13900.0
2012-03-26 14:00:00,32.95,32.98,32.95,32.98,35700.0,24.7738,24.7963,24.7738,24.7963,35700.0
2012-03-26 14:10:00,32.98,33.0,32.96,32.99,44300.0,24.7963,24.8113,24.7813,24.8038,44300.0
2012-03-26 14:20:00,32.99,33.0,32.98,33.0,52200.0,24.8038,24.8113,24.7963,24.8113,52200.0
2012-03-26 14:30:00,32.99,33.0,32.98,33.0,45400.0,24.8038,24.8113,24.7963,24.8113,45400.0
2012-03-26 14:40:00,32.99,33.03,32.99,33.02,61800.0,24.8038,24.8339,24.8038,24.8264,61800.0
2012-03-26 14:50:00,33.02,33.06,32.99,33.05,69900.0,24.8264,24.8565,24.8038,24.8489,69900.0
2012-03-26 15:00:00,33.06,33.09,33.03,33.04,121300.0,24.8565,24.879,24.8339,24.8414,121300.0
2012-03-26 15:10:00,33.04,33.05,33.02,33.03,53200.0,24.8414,24.8489,24.8264,24.8339,53200.0
2012-03-26 15:20:00,33.02,33.06,33.01,33.05,57000.0,24.8264,24.8565,24.8189,24.8489,57000.0
2012-03-26 15:30:00,33.06,33.06,33.02,33.03,83600.0,24.8565,24.8565,24.8264,24.8339,83600.0
2012-03-26 15:40:00,33.03,33.05,33.01,33.05,201700.0,24.8339,24.8489,24.8189,24.8489,201700.0
2012-03-26 15:50:00,33.05,33.08,33.03,33.08,361000.0,24.8489,24.8715,24.8339,24.8715,361000.0
2012-03-27 09:30:00,33.08,33.12,32.98,33.11,94500.0,24.8715,24.9016,24.7963,24.894,94500.0
2012-03-27 09:40:00,33.1,33.18,33.07,33.17,54800.0,24.8865,24.9467,24.864,24.9392,54800.0
2012-03-27 09:50:00,33.17,33.21,33.12,33.21,59700.0,24.9392,24.9692,24.9016,24.9692,59700.0
2012-03-27 10:00:00,33.21,33.21,33.16,33.18,109100.0,24.9692,24.9692,24.9316,24.9467,109100.0
2012-03-27 10:10:00,33.18,33.19,33.15,33.19,48000.0,24.9467,24.9542,24.9241,24.9542,48000.0
2012-03-27 10:20:00,33.18,33.18,33.06,33.14,103800.0,24.9467,24.9467,24.8565,24.9166,103800.0
2012-03-27 10:30:00,33.14,33.15,33.1,33.12,49300.0,24.9166,24.9241,24.8865,24.9016,49300.0
2012-03-27 10:40:00,33.11,33.14,33.1,33.14,24900.0,24.894,24.9166,24.8865,24.9166,24900.0
2012-03-27 10:50:00,33.13,33.14,33.09,33.11,27300.0,24.9091,24.9166,24.879,24.894,27300.0
2012-03-27 11:00:00,33.12,33.15,33.06,33.11,62100.0,24.9016,24.9241,24.8565,24.894,62100.0
2012-03-27 11:10:00,33.11,33.12,33.08,33.09,49000.0,24.894,24.9016,24.8715,24.879,49000.0
2012-03-27 11:20:00,33.09,33.1,33.02,33.05,90800.0,24.879,24.8865,24.8264,24.8489,90800.0
2012-03-27 11:30:00,33.04,33.06,33.0,33.02,93600.0,24.8414,24.8565,24.8113,24.8264,93600.0
2012-03-27 11:40:00,33.01,33.05,33.0,33.05,37700.0,24.8189,24.8489,24.8113,24.8489,37700.0
2012-03-27 11:50:00,33.05,33.1,33.05,33.09,27600.0,24.8489,24.8865,24.8489,24.879,27600.0
2012-03-27 12:00:00,33.09,33.14,33.09,33.11,21000.0,24.879,24.9166,24.879,24.894,21000.0
2012-03-27 12:10:00,33.11,33.13,33.09,33.11,161300.0,24.894,24.9091,24.879,24.894,161300.0
2012-03-27 12:20:00,33.12,33.12,33.08,33.09,13500.0,24.9016,24.9016,24.8715,24.879,13500.0
2012-03-27 12:30:00,33.08,33.09,33.07,33.08,26800.0,24.8715,24.879,24.864,24.8715,26800.0
2012-03-27 12:40:00,33.07,33.09,33.06,33.07,31300.0,24.864,24.879,24.8565,24.864,31300.0
2012-03-27 12:50:00,33.07,33.1,33.04,33.1,44600.0,24.864,24.8865,24.8414,24.8865,44600.0
2012-03-27 13:00:00,33.09,33.11,33.08,33.11,36000.0,24.879,24.894,24.8715,24.894,36000.0
2012-03-27 13:10:00,33.1,33.11,33.08,33.09,22100.0,24.8865,24.894,24.8715,24.879,22100.0
2012-03-27 13:20:00,33.09,33.11,33.08,33.11,38500.0,24.879,24.894,24.8715,24.894,38500.0
2012-03-27 13:30:00,33.11,33.11,33.09,33.09,41600.0,24.894,24.894,24.879,24.879,41600.0
2012-03-27 13:40:00,33.1,33.12,33.09,33.11,30700.0,24.8865,24.9016,24.879,24.894,30700.0
2012-03-27 13:50:00,33.12,33.12,33.09,33.1,19500.0,24.9016,24.9016,24.879,24.8865,19500.0
2012-03-27 14:00:00,33.09,33.09,33.05,33.07,47100.0,24.879,24.879,24.8489,24.864,47100.0
2012-03-27 14:10:00,33.07,33.1,33.07,33.09,25800.0,24.864,24.8865,24.864,24.879,25800.0
2012-03-27 14:20:00,33.09,33.1,33.04,33.05,26500.0,24.879,24.8865,24.8414,24.8489,26500.0
2012-03-27 14:30:00,33.04,33.05,33.0,33.0,21600.0,24.8414,24.8489,24.8113,24.8113,21600.0
2012-03-27 14:40:00,33.01,33.02,32.98,32.98,60900.0,24.8189,24.8264,24.7963,24.7963,60900.0
2012-03-27 14:50:00,32.98,32.99,32.95,32.99,131000.0,24.7963,24.8038,24.7738,24.8038,131000.0
2012-03-27 15:00:00,32.98,33.0,32.98,32.99,78500.0,24.7963,24.8113,24.7963,24.8038,78500.0
2012-03-27 15:10:00,33.0,33.02,32.98,33.02,186300.0,24.8113,24.8264,24.7963,24.8264,186300.0
2012-03-27 15:20:00,33.02,33.04,32.99,33.03,88300.0,24.8264,24.8414,24.8038,24.8339,88300.0
2012-03-27 15:30:00,33.04,33.1,33.03,33.1,155100.0,24.8414,24.8865,24.8339,24.8865,155100.0
2012-03-27 15:40:00,33.1,33.1,33.02,33.08,127900.0,24.8865,24.8865,24.8264,24.8715,127900.0
2012-03-27 15:50:00,33.07,33.09,33.02,33.04,323000.0,24.864,24.879,24.8264,24.8414,323000.0
2012-03-28 09:30:00,33.05,33.13,32.94,33.09,114300.0,24.8489,24.9091,24.7662,24.879,114300.0
2012-03-28 09:40:00,33.09,33.13,33.02,33.02,121400.0,24.879,24.9091,24.8264,24.8264,121400.0
2012-03-28 09:50:00,33.02,33.19,33.02,33.19,86800.0,24.8264,24.9542,24.8264,24.9542,86800.0
2012-03-28 10:00:00,33.19,33.24,33.18,33.19,62000.0,24.9542,24.9918,24.9467,24.9542,62000.0
2012-03-28 10:10:00,33.18,33.25,33.16,33.21,174200.0,24.9467,24.9993,24.9316,24.9692,174200.0
2012-03-28 10:20:00,33.21,33.25,33.2,33.21,216300.0,24.9692,24.9993,24.9617,24.9692,216300.0
2012-03-28 10:30:00,33.21,33.22,33.11,33.14,91000.0,24.9692,24.9768,24.894,24.9166,91000.0
2012-03-28 10:40:00,33.14,33.16,33.12,33.15,80000.0,24.9166,24.9316,24.9016,24.9241,80000.0
2012-03-28 10:50:00,33.15,33.16,33.12,33.16,66100.0,24.9241,24.9316,24.9016,24.9316,66100.0
2012-03-28 11:00:00,33.16,33.16,33.09,33.09,71900.0,24.9316,24.9316,24.879,24.879,71900.0
2012-03-28 11:10:00,33.1,33.14,33.09,33.11,48600.0,24.8865,24.9166,24.879,24.894,48600.0
2012-03-28 11:20:00,33.11,33.14,33.11,33.13,34900.0,24.894,24.9166,24.894,24.9091,34900.0
2012-03-28 11:30:00,33.13,33.14,33.1,33.12,27300.0,24.9091,24.9166,24.8865,24.9016,27300.0
2012-03-28 11:40:00,33.12,33.15,33.09,33.12,64600.0,24.9016,24.9241,24.879,24.9016,64600.0
2012-03-28 11:50:00,33.12,33.12,32.99,33.06,71200.0,24.9016,24.9016,24.8038,24.8565,71200.0
2012-03-28 12:00:00,33.05,33.08,33.03,33.03,43900.0,24.8489,24.8715,24.8339,24.8339,43900.0
2012-03-28 12:10:00,33.03,33.06,32.94,33.02,141700.0,24.8339,24.8565,24.7662,24.8264,141700.0
2012-03-28 12:20:00,33.03,33.03,32.98,33.03,25200.0,24.8339,24.8339,24.7963,24.8339,25200.0
2012-03-28 12:30:00,33.03,33.07,33.02,33.05,39700.0,24.8339,24.864,24.8264,24.8489,39700.0
2012-03-28 12:40:00,33.05,33.07,33.04,33.06,47700.0,24.8489,24.864,24.8414,24.8565,47700.0
2012-03-28 12:50:00,33.05,33.07,33.03,33.04,61300.0,24.8489,24.864,24.8339,24.8414,61300.0
2012-03-28 13:00:00,33.04,33.07,33.04,33.05,75900.0,24.8414,24.864,24.8414,24.8489,75900.0
2012-03-28 13:10:00,33.05,33.06,33.01,33.05,41700.0,24.8489,24.8565,24.8189,24.8489,41700.0
2012-03-28 13:20:00,33.06,33.06,33.02,33.05,32000.0,24.8565,24.8565,24.8264,24.8489,32000.0
2012-03-28 13:30:00,33.05,33.08,33.03,33.07,41200.0,24.8489,24.8715,24.8339,24.864,41200.0
2012-03-28 13:40:00,33.07,33.07,33.03,33.04,63800.0,24.864,24.864,24.8339,24.8414,63800.0
2012-03-28 13:50:00,33.03,33.08,33.03,33.06,28100.0,24.8339,24.8715,24.8339,24.8565,28100.0
2012-03-28 14:00:00,33.06,33.07,33.03,33.05,83400.0,24.8565,24.864,24.8339,24.8489,83400.0
2012-03-28 14:10:00,33.05,33.05,32.97,32.97,137000.0,24.8489,24.8489,24.7888,24.7888,137000.0
2012-03-28 14:20:00,32.97,33.0,32.96,33.0,50400.0,24.7888,24.8113,24.7813,24.8113,50400.0
2012-03-28 14:30:00,32.99,33.05,32.99,33.05,147800.0,24.8038,24.8489,24.8038,24.8489,147800.0
2012-03-28 14:40:00,33.06,33.15,33.05,33.15,66200.0,24.8565,24.9241,24.8489,24.9241,66200.0
2012-03-28 14:50:00,33.16,33.18,33.14,33.17,66400.0,24.9316,24.9467,24.9166,24.9392,66400.0
2012-03-28 15:00:00,33.17,33.19,33.14,33.16,83100.0,24.9392,24.9542,24.9166,24.9316,83100.0
2012-03-28 15:10:00,33.17,33.19,33.12,33.13,107100.0,24.9392,24.9542,24.9016,24.9091,107100.0
2012-03-28 15:20:00,33.13,33.19,33.11,33.18,142700.0,24.9091,24.9542,24.894,24.9467,142700.0
2012-03-28 15:30:00,33.18,33.25,33.17,33.25,149100.0,24.9467,24.9993,24.9392,24.9993,149100.0
2012-03-28 15:40:00,33.25,33.3,33.22,33.25,165000.0,24.9993,25.0369,24.9768,24.9993,165000.0
2012-03-28 15:50:00,33.26,33.33,33.23,33.27,555000.0,25.0068,25.0595,24.9843,25.0143,555000.0
2012-03-29 09:30:00,32.93,33.0,32.79,32.8,148300.0,24.7587,24.8113,24.6535,24.661,148300.0
2012-03-29 09:40:00,32.8,32.81,32.66,32.77,187800.0,24.661,24.6685,24.5557,24.6384,187800.0
2012-03-29 09:50:00,32.78,32.79,32.67,32.74,184600.0,24.6459,24.6535,24.5632,24.6159,184600.0
2012-03-29 10:00:00,32.74,32.79,32.7,32.71,116200.0,24.6159,24.6535,24.5858,24.5933,116200.0
2012-03-29 10:10:00,32.71,32.73,32.64,32.66,105700.0,24.5933,24.6083,24.5407,24.5557,105700.0
2012-03-29 10:20:00,32.66,32.7,32.56,32.56,131100.0,24.5557,24.5858,24.4805,24.4805,131100.0
2012-03-29 10:30:00,32.56,32.6,32.54,32.59,131400.0,24.4805,24.5106,24.4655,24.5031,131400.0
2012-03-29 10:40:00,32.58,32.61,32.55,32.55,94000.0,24.4956,24.5181,24.473,24.473,94000.0
2012-03-29 10:50:00,32.55,32.61,32.54,32.61,70400.0,24.473,24.5181,24.4655,24.5181,70400.0
2012-03-29 11:00:00,32.6,32.61,32.58,32.6,63300.0,24.5106,24.5181,24.4956,24.5106,63300.0
2012-03-29 11:10:00,32.59,32.61,32.57,32.58,65500.0,24.5031,24.5181,24.488,24.4956,65500.0
2012-03-29 11:20:00,32.58,32.61,32.56,32.56,49000.0,24.4956,24.5181,24.4805,24.4805,49000.0
2012-03-29 11:30:00,32.56,32.6,32.55,32.57,88700.0,24.4805,24.5106,24.473,24.488,88700.0
2012-03-29 11:40:00,32.56,32.63,32.56,32.62,101800.0,24.4805,24.5332,24.4805,24.5256,101800.0
2012-03-29 11:50:00,32.62,32.63,32.58,32.63,54300.0,24.5256,24.5332,24.4956,24.5332,54300.0
2012-03-29 12:00:00,32.63,32.67,32.6,32.66,86600.0,24.5332,24.5632,24.5106,24.5557,86600.0
2012-03-29 12:10:00,32.66,32.66,32.63,32.63,21400.0,24.5557,24.5557,24.5332,24.5332,21400.0
2012-03-29 12:20:00,32.63,32.63,32.6,32.61,49100.0,24.5332,24.5332,24.5106,24.5181,49100.0
2012-03-29 12:30:00,32.61,32.63,32.59,32.63,194500.0,24.5181,24.5332,24.5031,24.5332,194500.0
2012-03-29 12:40:00,32.62,32.63,32.61,32.61,67000.0,24.5256,24.5332,24.5181,24.5181,67000.0
2012-03-29 12:50:00,32.61,32.65,32.61,32.63,114300.0,24.5181,24.5482,24.5181,24.5332,114300.0
2012-03-29 13:00:00,32.63,32.63,32.6,32.61,79000.0,24.5332,24.5332,24.5106,24.5181,79000.0
2012-03-29 13:10:00,32.61,32.63,32.59,32.62,30400.0,24.5181,24.5332,24.5031,24.5256,30400.0
2012-03-29 13:20:00,32.62,32.65,32.62,32.65,30900.0,24.5256,24.5482,24.5256,24.5482,30900.0
2012-03-29 13:30:00,32.65,32.66,32.63,32.63,47200.0,24.5482,24.5557,24.5332,24.5332,47200.0
2012-03-29 13:40:00,32.64,32.67,32.63,32.65,40200.0,24.5407,24.5632,24.5332,24.5482,40200.0
2012-03-29 13:50:00,32.65,32.66,32.63,32.64,27800.0,24.5482,24.5557,24.5332,24.5407,27800.0
2012-03-29 14:00:00,32.65,32.69,32.64,32.68,33600.0,24.5482,24.5783,24.5407,24.5707,33600.0
2012-03-29 14:10:00,32.68,32.75,32.66,32.75,54600.0,24.5707,24.6234,24.5557,24.6234,54600.0
2012-03-29 14:20:00,32.74,32.76,32.72,32.72,46800.0,24.6159,24.6309,24.6008,24.6008,46800.0
2012-03-29 14:30:00,32.72,32.81,32.72,32.81,100600.0,24.6008,24.6685,24.6008,24.6685,100600.0
2012-03-29 14:40:00,32.81,32.87,32.8,32.86,82300.0,24.6685,24.7136,24.661,24.7061,82300.0
2012-03-29 14:50:00,32.87,32.88,32.83,32.84,95700.0,24.7136,24.7211,24.6835,24.691,95700.0
2012-03-29 15:00:00,32.83,32.84,32.78,32.79,76100.0,24.6835,24.691,24.6459,24.6535,76100.0
2012-03-29 15:10:00,32.79,32.89,32.79,32.86,82700.0,24.6535,24.7286,24.6535,24.7061,82700.0
2012-03-29 15:20:00,32.87,32.87,32.81,32.82,62500.0,24.7136,24.7136,24.6685,24.676,62500.0
2012-03-29 15:30:00,32.83,32.87,32.8,32.81,107700.0,24.6835,24.7136,24.661,24.6685,107700.0
2012-03-29 15:40:00,32.8,32.92,32.79,32.91,279800.0,24.661,24.7512,24.6535,24.7437,279800.0
2012-03-29 15:50:00,32.92,32.96,32.9,32.9,343000.0,24.7512,24.7813,24.7362,24.7362,343000.0
2012-03-30 09:30:00,33.05,33.21,32.99,33.03,103300.0,24.8489,24.9692,24.8038,24.8339,103300.0
2012-03-30 09:40:00,33.04,33.06,32.95,33.0,85200.0,24.8414,24.8565,24.7738,24.8113,85200.0
2012-03-30 09:50:00,33.01,33.09,32.98,33.02,125700.0,24.8189,24.879,24.7963,24.8264,125700.0
2012-03-30 10:00:00,33.03,33.09,33.01,33.06,73500.0,24.8339,24.879,24.8189,24.8565,73500.0
2012-03-30 10:10:00,33.05,33.07,32.97,32.99,86400.0,24.8489,24.864,24.7888,24.8038,86400.0
2012-03-30 10:20:00,32.99,32.99,32.92,32.95,33300.0,24.8038,24.8038,24.7512,24.7738,33300.0
2012-03-30 10:30:00,32.96,32.96,32.79,32.82,255300.0,24.7813,24.7813,24.6535,24.676,255300.0
2012-03-30 10:40:00,32.83,32.85,32.79,32.84,62500.0,24.6835,24.6986,24.6535,24.691,62500.0
2012-03-30 10:50:00,32.84,32.86,32.76,32.77,41000.0,24.691,24.7061,24.6309,24.6384,41000.0
2012-03-30 11:00:00,32.77,32.89,32.77,32.89,27300.0,24.6384,24.7286,24.6384,24.7286,27300.0
2012-03-30 11:10:00,32.89,33.02,32.88,32.98,58700.0,24.7286,24.8264,24.7211,24.7963,58700.0
2012-03-30 11:20:00,32.99,33.01,32.98,33.0,25500.0,24.8038,24.8189,24.7963,24.8113,25500.0
2012-03-30 11:30:00,33.01,33.02,32.97,32.99,25900.0,24.8189,24.8264,24.7888,24.8038,25900.0
2012-03-30 11:40:00,32.99,33.0,32.96,32.97,19700.0,24.8038,24.8113,24.7813,24.7888,19700.0
2012-03-30 11:50:00,32.97,32.99,32.94,32.98,71900.0,24.7888,24.8038,24.7662,24.7963,71900.0
2012-03-30 12:00:00,32.98,33.0,32.94,32.98,63800.0,24.7963,24.8113,24.7662,24.7963,63800.0
2012-03-30 12:10:00,32.98,32.98,32.95,32.97,25900.0,24.7963,24.7963,24.7738,24.7888,25900.0
2012-03-30 12:20:00,32.97,32.98,32.94,32.97,20500.0,24.7888,24.7963,24.7662,24.7888,20500.0
2012-03-30 12:30:00,32.97,32.97,32.93,32.97,31400.0,24.7888,24.7888,24.7587,24.7888,31400.0
2012-03-30 12:40:00,32.98,33.03,32.98,33.03,21300.0,24.7963,24.8339,24.7963,24.8339,21300.0
2012-03-30 12:50:00,33.02,33.03,32.97,32.97,27200.0,24.8264,24.8339,24.7888,24.7888,27200.0
2012-03-30 13:00:00,32.97,32.99,32.97,32.97,9900.0,24.7888,24.8038,24.7888,24.7888,9900.0
2012-03-30 13:10:00,32.97,33.03,32.97,33.02,24100.0,24.7888,24.8339,24.7888,24.8264,24100.0
2012-03-30 13:20:00,33.02,33.04,32.99,33.0,28100.0,24.8264,24.8414,24.8038,24.8113,28100.0
2012-03-30 13:30:00,33.0,33.05,33.0,33.02,51000.0,24.8113,24.8489,24.8113,24.8264,51000.0
2012-03-30 13:40:00,33.01,33.02,32.98,32.98,25200.0,24.8189,24.8264,24.7963,24.7963,25200.0
2012-03-30 13:50:00,32.97,33.0,32.96,32.99,27800.0,24.7888,24.8113,24.7813,24.8038,27800.0
2012-03-30 14:00:00,32.99,33.04,32.99,33.02,41700.0,24.8038,24.8414,24.8038,24.8264,41700.0
2012-03-30 14:10:00,33.02,33.04,33.02,33.04,34100.0,24.8264,24.8414,24.8264,24.8414,34100.0
2012-03-30 14:20:00,33.04,33.06,33.03,33.04,20300.0,24.8414,24.8565,24.8339,24.8414,20300.0
2012-03-30 14:30:00,33.03,33.05,33.03,33.05,18300.0,24.8339,24.8489,24.8339,24.8489,18300.0
2012-03-30 14:40:00,33.06,33.09,33.06,33.06,42000.0,24.8565,24.879,24.8565,24.8565,42000.0
2012-03-30 14:50:00,33.06,33.07,33.0,33.01,30500.0,24.8565,24.864,24.8113,24.8189,30500.0
2012-03-30 15:00:00,33.01,33.02,32.98,33.01,50200.0,24.8189,24.8264,24.7963,24.8189,50200.0
2012-03-30 15:10:00,33.01,33.04,32.98,33.03,26500.0,24.8189,24.8414,24.7963,24.8339,26500.0
2012-03-30 15:20:00,33.04,33.04,32.99,33.0,31300.0,24.8414,24.8414,24.8038,24.8113,31300.0
2012-03-30 15:30:00,33.0,33.03,33.0,33.0,44900.0,24.8113,24.8339,24.8113,24.8113,44900.0
2012-03-30 15:40:00,33.01,33.02,32.92,32.94,177300.0,24.8189,24.8264,24.7512,24.7662,177300.0
2012-03-30 15:50:00,32.93,32.99,32.92,32.93,468400.0,24.7587,24.8038,24.7512,24.7587,468400.0
2012-04-02 09:30:00,32.93,33.06,32.92,33.05,138800.0,24.7587,24.8565,24.7512,24.8489,138800.0
2012-04-02 09:40:00,33.03,33.08,32.92,32.93,69800.0,24.8339,24.8715,24.7512,24.7587,69800.0
2012-04-02 09:50:00,32.92,33.02,32.91,33.01,75100.0,24.7512,24.8264,24.7437,24.8189,75100.0
2012-04-02 10:00:00,33.02,33.09,33.0,33.09,149300.0,24.8264,24.879,24.8113,24.879,149300.0
2012-04-02 10:10:00,33.09,33.22,33.09,33.19,65800.0,24.879,24.9768,24.879,24.9542,65800.0
2012-04-02 10:20:00,33.19,33.2,33.15,33.16,59600.0,24.9542,24.9617,24.9241,24.9316,59600.0
2012-04-02 10:30:00,33.16,33.19,33.15,33.19,45500.0,24.9316,24.9542,24.9241,24.9542,45500.0
2012-04-02 10:40:00,33.18,33.28,33.18,33.28,55900.0,24.9467,25.0219,24.9467,25.0219,55900.0
2012-04-02 10:50:00,33.28,33.3,33.25,33.27,66900.0,25.0219,25.0369,24.9993,25.0143,66900.0
2012-04-02 11:00:00,33.27,33.29,33.21,33.24,88000.0,25.0143,25.0294,24.9692,24.9918,88000.0
2012-04-02 11:10:00,33.25,33.27,33.22,33.26,54300.0,24.9993,25.0143,24.9768,25.0068,54300.0
2012-04-02 11:20:00,33.26,33.28,33.24,33.27,75900.0,25.0068,25.0219,24.9918,25.0143,75900.0
2012-04-02 11:30:00,33.27,33.33,33.25,33.33,61200.0,25.0143,25.0595,24.9993,25.0595,61200.0
2012-04-02 11:40:00,33.32,33.49,33.32,33.48,114200.0,25.0519,25.1798,25.0519,25.1722,114200.0
2012-04-02 11:50:00,33.47,33.49,33.46,33.48,107100.0,25.1647,25.1798,25.1572,25.1722,107100.0
2012-04-02 12:00:00,33.47,33.49,33.44,33.46,60600.0,25.1647,25.1798,25.1422,25.1572,60600.0
2012-04-02 12:10:00,33.46,33.49,33.44,33.47,47400.0,25.1572,25.1798,25.1422,25.1647,47400.0
2012-04-02 12:20:00,33.48,33.49,33.45,33.47,51700.0,25.1722,25.1798,25.1497,25.1647,51700.0
2012-04-02 12:30:00,33.47,33.5,33.46,33.5,57400.0,25.1647,25.1873,25.1572,25.1873,57400.0
2012-04-02 12:40:00,33.5,33.52,33.49,33.52,36600.0,25.1873,25.2023,25.1798,25.2023,36600.0
2012-04-02 12:50:00,33.52,33.54,33.5,33.52,44400.0,25.2023,25.2173,25.1873,25.2023,44400.0
2012-04-02 13:00:00,33.52,33.52,33.47,33.52,133900.0,25.2023,25.2023,25.1647,25.2023,133900.0
2012-04-02 13:10:00,33.52,33.54,33.51,33.52,29800.0,25.2023,25.2173,25.1948,25.2023,29800.0
2012-04-02 13:20:00,33.52,33.53,33.49,33.49,36300.0,25.2023,25.2098,25.1798,25.1798,36300.0
2012-04-02 13:30:00,33.49,33.52,33.48,33.5,69100.0,25.1798,25.2023,25.1722,25.1873,69100.0
2012-04-02 13:40:00,33.51,33.51,33.48,33.48,33300.0,25.1948,25.1948,25.1722,25.1722,33300.0
2012-04-02 13:50:00,33.48,33.49,33.46,33.47,27300.0,25.1722,25.1798,25.1572,25.1647,27300.0
2012-04-02 14:00:00,33.46,33.46,33.44,33.45,28500.0,25.1572,25.1572,25.1422,25.1497,28500.0
2012-04-02 14:10:00,33.44,33.47,33.43,33.47,33100.0,25.1422,25.1647,25.1346,25.1647,33100.0
2012-04-02 14:20:00,33.46,33.5,33.46,33.49,25300.0,25.1572,25.1873,25.1572,25.1798,25300.0
2012-04-02 14:30:00,33.5,33.53,33.5,33.51,57100.0,25.1873,25.2098,25.1873,25.1948,57100.0
2012-04-02 14:40:00,33.51,33.57,33.51,33.57,83100.0,25.1948,25.2399,25.1948,25.2399,83100.0
2012-04-02 14:50:00,33.58,33.58,33.52,33.52,95500.0,25.2474,25.2474,25.2023,25.2023,95500.0
2012-04-02 15:00:00,33.53,33.54,33.48,33.49,92400.0,25.2098,25.2173,25.1722,25.1798,92400.0
2012-04-02 15:10:00,33.5,33.5,33.46,33.48,114800.0,25.1873,25.1873,25.1572,25.1722,114800.0
2012-04-02 15:20:00,33.48,33.48,33.43,33.44,55400.0,25.1722,25.1722,25.1346,25.1422,55400.0
2012-04-02 15:30:00,33.44,33.44,33.38,33.39,84600.0,25.1422,25.1422,25.0971,25.1046,84600.0
2012-04-02 15:40:00,33.38,33.39,33.27,33.28,237800.0,25.0971,25.1046,25.0143,25.0219,237800.0
2012-04-02 15:50:00,33.28,33.37,33.28,33.36,429400.0,25.0219,25.0895,25.0219,25.082,429400.0
2012-04-03 09:30:00,33.31,33.43,33.25,33.39,65000.0,25.0444,25.1346,24.9993,25.1046,65000.0
2012-04-03 09:40:00,33.39,33.4,33.27,33.29,33900.0,25.1046,25.1121,25.0143,25.0294,33900.0
2012-04-03 09:50:00,33.3,33.3,33.23,33.24,45900.0,25.0369,25.0369,24.9843,24.9918,45900.0
2012-04-03 10:00:00,33.25,33.28,33.18,33.26,145600.0,24.9993,25.0219,24.9467,25.0068,145600.0
2012-04-03 10:10:00,33.26,33.3,33.21,33.21,108700.0,25.0068,25.0369,24.9692,24.9692,108700.0
2012-04-03 10:20:00,33.21,33.24,33.2,33.23,120100.0,24.9692,24.9918,24.9617,24.9843,120100.0
2012-04-03 10:30:00,33.23,33.24,33.19,33.2,54600.0,24.9843,24.9918,24.9542,24.9617,54600.0
2012-04-03 10:40:00,33.2,33.24,33.17,33.17,51900.0,24.9617,24.9918,24.9392,24.9392,51900.0
2012-04-03 10:50:00,33.18,33.18,33.12,33.12,40000.0,24.9467,24.9467,24.9016,24.9016,40000.0
2012-04-03 11:00:00,33.11,33.13,33.02,33.02,101100.0,24.894,24.9091,24.8264,24.8264,101100.0
2012-04-03 11:10:00,33.03,33.04,32.96,33.0,83600.0,24.8339,24.8414,24.7813,24.8113,83600.0
2012-04-03 11:20:00,33.0,33.01,32.92,32.95,88400.0,24.8113,24.8189,24.7512,24.7738,88400.0
2012-04-03 11:30:00,32.95,32.99,32.9,32.92,114000.0,24.7738,24.8038,24.7362,24.7512,114000.0
2012-04-03 11:40:00,32.91,32.92,32.89,32.91,81200.0,24.7437,24.7512,24.7286,24.7437,81200.0
2012-04-03 11:50:00,32.91,32.91,32.87,32.89,52300.0,24.7437,24.7437,24.7136,24.7286,52300.0
2012-04-03 12:00:00,32.9,32.9,32.85,32.87,73700.0,24.7362,24.7362,24.6986,24.7136,73700.0
2012-04-03 12:10:00,32.87,32.87,32.81,32.82,90400.0,24.7136,24.7136,24.6685,24.676,90400.0
2012-04-03 12:20:00,32.82,32.84,32.79,32.84,58600.0,24.676,24.691,24.6535,24.691,58600.0
2012-04-03 12:30:00,32.84,32.86,32.84,32.86,40800.0,24.691,24.7061,24.691,24.7061,40800.0
2012-04-03 12:40:00,32.86,32.86,32.84,32.85,53500.0,24.7061,24.7061,24.691,24.6986,53500.0
2012-04-03 12:50:00,32.84,32.9,32.84,32.87,88100.0,24.691,24.7362,24.691,24.7136,88100.0
2012-04-03 13:00:00,32.86,32.87,32.86,32.86,33300.0,24.7061,24.7136,24.7061,24.7061,33300.0
2012-04-03 13:10:00,32.86,32.86,32.83,32.84,65100.0,24.7061,24.7061,24.6835,24.691,65100.0
2012-04-03 13:20:00,32.83,32.84,32.8,32.81,72000.0,24.6835,24.691,24.661,24.6685,72000.0
2012-04-03 13:30:00,32.82,32.82,32.8,32.8,40300.0,24.676,24.676,24.661,24.661,40300.0
2012-04-03 13:40:00,32.81,32.83,32.8,32.83,192700.0,24.6685,24.6835,24.661,24.6835,192700.0
2012-04-03 13:50:00,32.82,32.83,32.81,32.82,102000.0,24.676,24.6835,24.6685,24.676,102000.0
2012-04-03 14:00:00,32.81,32.82,32.66,32.72,199200.0,24.6685,24.676,24.5557,24.6008,199200.0
2012-04-03 14:10:00,32.72,32.72,32.64,32.71,114400.0,24.6008,24.6008,24.5407,24.5933,114400.0
2012-04-03 14:20:00,32.71,32.75,32.67,32.73,111600.0,24.5933,24.6234,24.5632,24.6083,111600.0
2012-04-03 14:30:00,32.73,32.75,32.67,32.68,119100.0,24.6083,24.6234,24.5632,24.5707,119100.0
2012-04-03 14:40:00,32.68,32.73,32.67,32.73,107300.0,24.5707,24.6083,24.5632,24.6083,107300.0
2012-04-03 14:50:00,32.73,32.78,32.72,32.77,78900.0,24.6083,24.6459,24.6008,24.6384,78900.0
2012-04-03 15:00:00,32.77,32.9,32.77,32.88,90500.0,24.6384,24.7362,24.6384,24.7211,90500.0
2012-04-03 15:10:00,32.88,32.88,32.83,32.85,109700.0,24.7211,24.7211,24.6835,24.6986,109700.0
2012-04-03 15:20:00,32.85,32.85,32.76,32.77,151800.0,24.6986,24.6986,24.6309,24.6384,151800.0
2012-04-03 15:30:00,32.76,32.82,32.76,32.8,169600.0,24.6309,24.676,24.6309,24.661,169600.0
2012-04-03 15:40:00,32.8,32.86,32.78,32.85,252400.0,24.661,24.7061,24.6459,24.6986,252400.0
2012-04-03 15:50:00,32.85,32.9,32.84,32.88,416400.0,24.6986,24.7362,24.691,24.7211,416400.0
2012-04-04 09:30:00,32.63,32.67,32.44,32.58,147300.0,24.5332,24.5632,24.3903,24.4956,147300.0
2012-04-04 09:40:00,32.58,32.64,32.52,32.6,77700.0,24.4956,24.5407,24.4505,24.5106,77700.0
2012-04-04 09:50:00,32.6,32.68,32.57,32.66,71500.0,24.5106,24.5707,24.488,24.5557,71500.0
2012-04-04 10:00:00,32.66,32.68,32.6,32.61,118900.0,24.5557,24.5707,24.5106,24.5181,118900.0
2012-04-04 10:10:00,32.61,32.7,32.59,32.62,110600.0,24.5181,24.5858,24.5031,24.5256,110600.0
2012-04-04 10:20:00,32.62,32.62,32.5,32.5,160300.0,24.5256,24.5256,24.4354,24.4354,160300.0
2012-04-04 10:30:00,32.5,32.55,32.43,32.53,191000.0,24.4354,24.473,24.3828,24.458,191000.0
2012-04-04 10:40:00,32.52,32.57,32.52,32.57,116300.0,24.4505,24.488,24.4505,24.488,116300.0
2012-04-04 10:50:00,32.57,32.59,32.56,32.58,136300.0,24.488,24.5031,24.4805,24.4956,136300.0
2012-04-04 11:00:00,32.58,32.73,32.58,32.73,151900.0,24.4956,24.6083,24.4956,24.6083,151900.0
2012-04-04 11:10:00,32.73,32.74,32.65,32.65,239500.0,24.6083,24.6159,24.5482,24.5482,239500.0
2012-04-04 11:20:00,32.65,32.65,32.58,32.58,123000.0,24.5482,24.5482,24.4956,24.4956,123000.0
2012-04-04 11:30:00,32.58,32.59,32.53,32.55,93200.0,24.4956,24.5031,24.458,24.473,93200.0
2012-04-04 11:40:00,32.55,32.57,32.52,32.53,81800.0,24.473,24.488,24.4505,24.458,81800.0
2012-04-04 11:50:00,32.53,32.54,32.51,32.51,58600.0,24.458,24.4655,24.4429,24.4429,58600.0
2012-04-04 12:00:00,32.51,32.56,32.5,32.56,117300.0,24.4429,24.4805,24.4354,24.4805,117300.0
2012-04-04 12:10:00,32.56,32.6,32.54,32.55,79700.0,24.4805,24.5106,24.4655,24.473,79700.0
2012-04-04 12:20:00,32.55,32.55,32.53,32.53,43500.0,24.473,24.473,24.458,24.458,43500.0
2012-04-04 12:30:00,32.54,32.54,32.52,32.52,26100.0,24.4655,24.4655,24.4505,24.4505,26100.0
2012-04-04 12:40:00,32.52,32.53,32.48,32.5,50900.0,24.4505,24.458,24.4204,24.4354,50900.0
2012-04-04 12:50:00,32.5,32.53,32.49,32.52,78800.0,24.4354,24.458,24.4279,24.4505,78800.0
2012-04-04 13:00:00,32.52,32.56,32.52,32.55,61500.0,24.4505,24.4805,24.4505,24.473,61500.0
2012-04-04 13:10:00,32.55,32.56,32.5,32.5,48700.0,24.473,24.4805,24.4354,24.4354,48700.0
2012-04-04 13:20:00,32.51,32.56,32.48,32.48,93300.0,24.4429,24.4805,24.4204,24.4204,93300.0
2012-04-04 13:30:00,32.48,32.56,32.48,32.51,85200.0,24.4204,24.4805,24.4204,24.4429,85200.0
2012-04-04 13:40:00,32.51,32.6,32.51,32.6,65800.0,24.4429,24.5106,24.4429,24.5106,65800.0
2012-04-04 13:50:00,32.6,32.66,32.59,32.65,74500.0,24.5106,24.5557,24.5031,24.5482,74500.0
2012-04-04 14:00:00,32.65,32.66,32.58,32.58,111200.0,24.5482,24.5557,24.4956,24.4956,111200.0
2012-04-04 14:10:00,32.59,32.63,32.58,32.59,84100.0,24.5031,24.5332,24.4956,24.5031,84100.0
2012-04-04 14:20:00,32.59,32.61,32.57,32.6,67800.0,24.5031,24.5181,24.488,24.5106,67800.0
2012-04-04 14:30:00,32.6,32.7,32.6,32.7,46000.0,24.5106,24.5858,24.5106,24.5858,46000.0
2012-04-04 14:40:00,32.7,32.72,32.67,32.67,109400.0,24.5858,24.6008,24.5632,24.5632,109400.0
2012-04-04 14:50:00,32.68,32.68,32.61,32.61,103700.0,24.5707,24.5707,24.5181,24.5181,103700.0
2012-04-04 15:00:00,32.61,32.67,32.59,32.67,173500.0,24.5181,24.5632,24.5031,24.5632,173500.0
2012-04-04 15:10:00,32.66,32.7,32.6,32.61,139600.0,24.5557,24.5858,24.5106,24.5181,139600.0
2012-04-04 15:20:00,32.6,32.61,32.59,32.61,65000.0,24.5106,24.5181,24.5031,24.5181,65000.0
2012-04-04 15:30:00,32.61,32.63,32.58,32.61,163300.0,24.5181,24.5332,24.4956,24.5181,163300.0
2012-04-04 15:40:00,32.61,32.63,32.6,32.61,258400.0,24.5181,24.5332,24.5106,24.5181,258400.0
2012-04-04 15:50:00,32.62,32.64,32.6,32.61,549100.0,24.5256,24.5407,24.5106,24.5181,549100.0
2012-04-05 09:30:00,32.47,32.64,32.44,32.63,66100.0,24.4129,24.5407,24.3903,24.5332,66100.0
2012-04-05 09:40:00,32.63,32.76,32.63,32.66,83800.0,24.5332,24.6309,24.5332,24.5557,83800.0
2012-04-05 09:50:00,32.66,32.73,32.64,32.73,113900.0,24.5557,24.6083,24.5407,24.6083,113900.0
2012-04-05 10:00:00,32.73,32.88,32.73,32.87,77600.0,24.6083,24.7211,24.6083,24.7136,77600.0
2012-04-05 10:10:00,32.86,32.88,32.8,32.81,43500.0,24.7061,24.7211,24.661,24.6685,43500.0
2012-04-05 10:20:00,32.81,32.84,32.78,32.79,104500.0,24.6685,24.691,24.6459,24.6535,104500.0
2012-04-05 10:30:00,32.8,32.8,32.7,32.8,118100.0,24.661,24.661,24.5858,24.661,118100.0
2012-04-05 10:40:00,32.8,32.81,32.77,32.79,91300.0,24.661,24.6685,24.6384,24.6535,91300.0
2012-04-05 10:50:00,32.8,32.81,32.78,32.79,138700.0,24.661,24.6685,24.6459,24.6535,138700.0
2012-04-05 11:00:00,32.79,32.81,32.77,32.8,73000.0,24.6535,24.6685,24.6384,24.661,73000.0
2012-04-05 11:10:00,32.8,32.88,32.8,32.82,115700.0,24.661,24.7211,24.661,24.676,115700.0
2012-04-05 11:20:00,32.83,32.87,32.82,32.86,87900.0,24.6835,24.7136,24.676,24.7061,87900.0
2012-04-05 11:30:00,32.85,32.86,32.77,32.81,142100.0,24.6986,24.7061,24.6384,24.6685,142100.0
2012-04-05 11:40:00,32.81,32.84,32.78,32.79,71400.0,24.6685,24.691,24.6459,24.6535,71400.0
2012-04-05 11:50:00,32.79,32.85,32.78,32.84,75900.0,24.6535,24.6986,24.6459,24.691,75900.0
2012-04-05 12:00:00,32.84,32.85,32.8,32.84,90800.0,24.691,24.6986,24.661,24.691,90800.0
2012-04-05 12:10:00,32.84,32.85,32.79,32.8,93100.0,24.691,24.6986,24.6535,24.661,93100.0
2012-04-05 12:20:00,32.8,32.83,32.79,32.8,30300.0,24.661,24.6835,24.6535,24.661,30300.0
2012-04-05 12:30:00,32.8,32.8,32.75,32.75,47900.0,24.661,24.661,24.6234,24.6234,47900.0
2012-04-05 12:40:00,32.74,32.78,32.73,32.74,63100.0,24.6159,24.6459,24.6083,24.6159,63100.0
2012-04-05 12:50:00,32.74,32.79,32.73,32.78,35400.0,24.6159,24.6535,24.6083,24.6459,35400.0
2012-04-05 13:00:00,32.79,32.82,32.77,32.77,83300.0,24.6535,24.676,24.6384,24.6384,83300.0
2012-04-05 13:10:00,32.78,32.83,32.77,32.78,40600.0,24.6459,24.6835,24.6384,24.6459,40600.0
2012-04-05 13:20:00,32.78,32.82,32.78,32.81,36700.0,24.6459,24.676,24.6459,24.6685,36700.0
2012-04-05 13:30:00,32.81,32.82,32.77,32.8,117500.0,24.6685,24.676,24.6384,24.661,117500.0
2012-04-05 13:40:00,32.8,32.8,32.75,32.75,86800.0,24.661,24.661,24.6234,24.6234,86800.0
2012-04-05 13:50:00,32.75,32.79,32.7,32.74,123900.0,24.6234,24.6535,24.5858,24.6159,123900.0
2012-04-05 14:00:00,32.74,32.78,32.74,32.76,40600.0,24.6159,24.6459,24.6159,24.6309,40600.0
2012-04-05 14:10:00,32.77,32.79,32.74,32.79,50200.0,24.6384,24.6535,24.6159,24.6535,50200.0
2012-04-05 14:20:00,32.79,32.8,32.77,32.79,54700.0,24.6535,24.661,24.6384,24.6535,54700.0
2012-04-05 14:30:00,32.79,32.8,32.77,32.78,84100.0,24.6535,24.661,24.6384,24.6459,84100.0
2012-04-05 14:40:00,32.78,32.79,32.77,32.79,45100.0,24.6459,24.6535,24.6384,24.6535,45100.0
2012-04-05 14:50:00,32.79,32.81,32.78,32.8,75700.0,24.6535,24.6685,24.6459,24.661,75700.0
2012-04-05 15:00:00,32.8,32.83,32.79,32.8,67500.0,24.661,24.6835,24.6535,24.661,67500.0
2012-04-05 15:10:00,32.8,32.8,32.77,32.78,58900.0,24.661,24.661,24.6384,24.6459,58900.0
2012-04-05 15:20:00,32.78,32.79,32.78,32.79,51000.0,24.6459,24.6535,24.6459,24.6535,51000.0
2012-04-05 15:30:00,32.78,32.8,32.77,32.79,73200.0,24.6459,24.661,24.6384,24.6535,73200.0
2012-04-05 15:40:00,32.79,32.79,32.75,32.77,142400.0,24.6535,24.6535,24.6234,24.6384,142400.0
2012-04-05 15:50:00,32.77,32.78,32.74,32.75,337500.0,24.6384,24.6459,24.6159,24.6234,337500.0
2012-04-09 09:30:00,32.27,32.39,32.27,32.3,55800.0,24.2625,24.3527,24.2625,24.285,55800.0
2012-04-09 09:40:00,32.29,32.39,32.29,32.31,52200.0,24.2775,24.3527,24.2775,24.2926,52200.0
2012-04-09 09:50:00,32.31,32.32,32.29,32.3,30100.0,24.2926,24.3001,24.2775,24.285,30100.0
2012-04-09 10:00:00,32.3,32.39,32.29,32.34,72200.0,24.285,24.3527,24.2775,24.3151,72200.0
2012-04-09 10:10:00,32.34,32.39,32.33,32.37,29600.0,24.3151,24.3527,24.3076,24.3377,29600.0
2012-04-09 10:20:00,32.37,32.5,32.37,32.47,150700.0,24.3377,24.4354,24.3377,24.4129,150700.0
2012-04-09 10:30:00,32.46,32.46,32.35,32.36,43900.0,24.4053,24.4053,24.3226,24.3302,43900.0
2012-04-09 10:40:00,32.35,32.43,32.35,32.42,61200.0,24.3226,24.3828,24.3226,24.3753,61200.0
2012-04-09 10:50:00,32.42,32.43,32.38,32.39,78900.0,24.3753,24.3828,24.3452,24.3527,78900.0
2012-04-09 11:00:00,32.39,32.39,32.33,32.33,39200.0,24.3527,24.3527,24.3076,24.3076,39200.0
2012-04-09 11:10:00,32.33,32.34,32.29,32.29,25400.0,24.3076,24.3151,24.2775,24.2775,25400.0
2012-04-09 11:20:00,32.29,32.34,32.29,32.3,41800.0,24.2775,24.3151,24.2775,24.285,41800.0
2012-04-09 11:30:00,32.3,32.34,32.29,32.33,66900.0,24.285,24.3151,24.2775,24.3076,66900.0
2012-04-09 11:40:00,32.33,32.33,32.31,32.32,16800.0,24.3076,24.3076,24.2926,24.3001,16800.0
2012-04-09 11:50:00,32.32,32.32,32.26,32.31,29100.0,24.3001,24.3001,24.255,24.2926,29100.0
2012-04-09 12:00:00,32.31,32.35,32.29,32.34,25800.0,24.2926,24.3226,24.2775,24.3151,25800.0
2012-04-09 12:10:00,32.34,32.37,32.34,32.35,19500.0,24.3151,24.3377,24.3151,24.3226,19500.0
2012-04-09 12:20:00,32.34,32.35,32.32,32.32,16600.0,24.3151,24.3226,24.3001,24.3001,16600.0
2012-04-09 12:30:00,32.32,32.46,32.32,32.45,63100.0,24.3001,24.4053,24.3001,24.3978,63100.0
2012-04-09 12:40:00,32.45,32.47,32.42,32.44,39900.0,24.3978,24.4129,24.3753,24.3903,39900.0
2012-04-09 12:50:00,32.43,32.43,32.39,32.4,25200.0,24.3828,24.3828,24.3527,24.3602,25200.0
2012-04-09 13:00:00,32.4,32.44,32.39,32.43,24700.0,24.3602,24.3903,24.3527,24.3828,24700.0
2012-04-09 13:10:00,32.44,32.44,32.39,32.39,13500.0,24.3903,24.3903,24.3527,24.3527,13500.0
2012-04-09 13:20:00,32.39,32.39,32.35,32.36,18800.0,24.3527,24.3527,24.3226,24.3302,18800.0
2012-04-09 13:30:00,32.36,32.37,32.35,32.37,12200.0,24.3302,24.3377,24.3226,24.3377,12200.0
2012-04-09 13:40:00,32.37,32.4,32.37,32.38,26600.0,24.3377,24.3602,24.3377,24.3452,26600.0
2012-04-09 13:50:00,32.38,32.42,32.37,32.4,49400.0,24.3452,24.3753,24.3377,24.3602,49400.0
2012-04-09 14:00:00,32.4,32.41,32.36,32.41,30300.0,24.3602,24.3677,24.3302,24.3677,30300.0
2012-04-09 14:10:00,32.41,32.41,32.38,32.4,22800.0,24.3677,24.3677,24.3452,24.3602,22800.0
2012-04-09 14:20:00,32.41,32.42,32.4,32.4,8100.0,24.3677,24.3753,24.3602,24.3602,8100.0
2012-04-09 14:30:00,32.4,32.43,32.39,32.42,37700.0,24.3602,24.3828,24.3527,24.3753,37700.0
2012-04-09 14:40:00,32.42,32.43,32.4,32.41,18600.0,24.3753,24.3828,24.3602,24.3677,18600.0
2012-04-09 14:50:00,32.41,32.47,32.41,32.45,56900.0,24.3677,24.4129,24.3677,24.3978,56900.0
2012-04-09 15:00:00,32.45,32.49,32.45,32.45,70600.0,24.3978,24.4279,24.3978,24.3978,70600.0
2012-04-09 15:10:00,32.45,32.46,32.42,32.44,46400.0,24.3978,24.4053,24.3753,24.3903,46400.0
2012-04-09 15:20:00,32.45,32.47,32.44,32.45,58600.0,24.3978,24.4129,24.3903,24.3978,58600.0
2012-04-09 15:30:00,32.44,32.46,32.43,32.43,58100.0,24.3903,24.4053,24.3828,24.3828,58100.0
2012-04-09 15:40:00,32.44,32.44,32.37,32.41,159900.0,24.3903,24.3903,24.3377,24.3677,159900.0
2012-04-09 15:50:00,32.41,32.44,32.39,32.39,246500.0,24.3677,24.3903,24.3527,24.3527,246500.0
2012-04-10 09:30:00,32.33,32.37,32.25,32.33,68300.0,24.3076,24.3377,24.2474,24.3076,68300.0
2012-04-10 09:40:00,32.33,32.36,32.23,32.25,57000.0,24.3076,24.3302,24.2324,24.2474,57000.0
2012-04-10 09:50:00,32.25,32.31,32.21,32.3,51000.0,24.2474,24.2926,24.2174,24.285,51000.0
2012-04-10 10:00:00,32.3,32.3,32.19,32.2,56100.0,24.285,24.285,24.2023,24.2099,56100.0
2012-04-10 10:10:00,32.2,32.2,32.16,32.2,47400.0,24.2099,24.2099,24.1798,24.2099,47400.0
2012-04-10 10:20:00,32.2,32.26,32.17,32.25,107200.0,24.2099,24.255,24.1873,24.2474,107200.0
2012-04-10 10:30:00,32.25,32.26,32.21,32.25,56900.0,24.2474,24.255,24.2174,24.2474,56900.0
2012-04-10 10:40:00,32.25,32.26,32.22,32.25,27900.0,24.2474,24.255,24.2249,24.2474,27900.0
2012-04-10 10:50:00,32.25,32.25,32.21,32.24,47800.0,24.2474,24.2474,24.2174,24.2399,47800.0
2012-04-10 11:00:00,32.24,32.3,32.24,32.27,49700.0,24.2399,24.285,24.2399,24.2625,49700.0
2012-04-10 11:10:00,32.27,32.27,32.2,32.21,46000.0,24.2625,24.2625,24.2099,24.2174,46000.0
2012-04-10 11:20:00,32.22,32.28,32.2,32.24,42600.0,24.2249,24.27,24.2099,24.2399,42600.0
2012-04-10 11:30:00,32.24,32.25,32.14,32.14,57500.0,24.2399,24.2474,24.1647,24.1647,57500.0
2012-04-10 11:40:00,32.15,32.15,32.11,32.12,69700.0,24.1723,24.1723,24.1422,24.1497,69700.0
2012-04-10 11:50:00,32.12,32.16,32.04,32.16,93200.0,24.1497,24.1798,24.0896,24.1798,93200.0
2012-04-10 12:00:00,32.15,32.16,32.09,32.11,52600.0,24.1723,24.1798,24.1272,24.1422,52600.0
2012-04-10 12:10:00,32.11,32.12,32.04,32.12,91700.0,24.1422,24.1497,24.0896,24.1497,91700.0
2012-04-10 12:20:00,32.12,32.14,32.09,32.13,33700.0,24.1497,24.1647,24.1272,24.1572,33700.0
2012-04-10 12:30:00,32.12,32.14,32.11,32.13,84000.0,24.1497,24.1647,24.1422,24.1572,84000.0
2012-04-10 12:40:00,32.13,32.16,32.12,32.15,84600.0,24.1572,24.1798,24.1497,24.1723,84600.0
2012-04-10 12:50:00,32.15,32.17,32.12,32.17,71800.0,24.1723,24.1873,24.1497,24.1873,71800.0
2012-04-10 13:00:00,32.17,32.17,32.14,32.16,73400.0,24.1873,24.1873,24.1647,24.1798,73400.0
2012-04-10 13:10:00,32.15,32.17,32.12,32.13,125700.0,24.1723,24.1873,24.1497,24.1572,125700.0
2012-04-10 13:20:00,32.13,32.15,32.11,32.11,38000.0,24.1572,24.1723,24.1422,24.1422,38000.0
2012-04-10 13:30:00,32.11,32.12,32.06,32.08,33100.0,24.1422,24.1497,24.1046,24.1196,33100.0
2012-04-10 13:40:00,32.07,32.14,32.05,32.14,42000.0,24.1121,24.1647,24.0971,24.1647,42000.0
2012-04-10 13:50:00,32.14,32.14,32.04,32.04,43200.0,24.1647,24.1647,24.0896,24.0896,43200.0
2012-04-10 14:00:00,32.05,32.07,32.02,32.05,57400.0,24.0971,24.1121,24.0745,24.0971,57400.0
2012-04-10 14:10:00,32.05,32.09,32.03,32.04,54900.0,24.0971,24.1272,24.082,24.0896,54900.0
2012-04-10 14:20:00,32.04,32.08,31.99,32.07,80800.0,24.0896,24.1196,24.052,24.1121,80800.0
2012-04-10 14:30:00,32.08,32.09,31.97,31.97,77400.0,24.1196,24.1272,24.0369,24.0369,77400.0
2012-04-10 14:40:00,31.98,32.06,31.98,32.06,51000.0,24.0444,24.1046,24.0444,24.1046,51000.0
2012-04-10 14:50:00,32.06,32.08,32.01,32.01,47800.0,24.1046,24.1196,24.067,24.067,47800.0
2012-04-10 15:00:00,32.01,32.03,31.97,32.0,93900.0,24.067,24.082,24.0369,24.0595,93900.0
2012-04-10 15:10:00,32.0,32.04,31.97,32.04,72000.0,24.0595,24.0896,24.0369,24.0896,72000.0
2012-04-10 15:20:00,32.04,32.08,31.98,32.02,70200.0,24.0896,24.1196,24.0444,24.0745,70200.0
2012-04-10 15:30:00,32.01,32.07,31.99,32.05,136000.0,24.067,24.1121,24.052,24.0971,136000.0
2012-04-10 15:40:00,32.06,32.08,31.97,32.01,136000.0,24.1046,24.1196,24.0369,24.067,136000.0
2012-04-10 15:50:00,32.01,32.05,31.97,31.97,359200.0,24.067,24.0971,24.0369,24.0369,359200.0
2012-04-11 09:30:00,32.3,32.32,31.99,32.18,119100.0,24.285,24.3001,24.052,24.1948,119100.0
2012-04-11 09:40:00,32.18,32.23,32.15,32.19,63500.0,24.1948,24.2324,24.1723,24.2023,63500.0
2012-04-11 09:50:00,32.19,32.25,32.13,32.23,54900.0,24.2023,24.2474,24.1572,24.2324,54900.0
2012-04-11 10:00:00,32.23,32.27,32.19,32.2,68600.0,24.2324,24.2625,24.2023,24.2099,68600.0
2012-04-11 10:10:00,32.2,32.28,32.2,32.25,54300.0,24.2099,24.27,24.2099,24.2474,54300.0
2012-04-11 10:20:00,32.26,32.27,32.17,32.17,41100.0,24.255,24.2625,24.1873,24.1873,41100.0
2012-04-11 10:30:00,32.17,32.27,32.16,32.26,106900.0,24.1873,24.2625,24.1798,24.255,106900.0
2012-04-11 10:40:00,32.27,32.27,32.22,32.22,31200.0,24.2625,24.2625,24.2249,24.2249,31200.0
2012-04-11 10:50:00,32.23,32.27,32.2,32.27,65600.0,24.2324,24.2625,24.2099,24.2625,65600.0
2012-04-11 11:00:00,32.26,32.27,32.13,32.15,69100.0,24.255,24.2625,24.1572,24.1723,69100.0
2012-04-11 11:10:00,32.15,32.17,32.14,32.15,33600.0,24.1723,24.1873,24.1647,24.1723,33600.0
2012-04-11 11:20:00,32.15,32.21,32.15,32.2,28400.0,24.1723,24.2174,24.1723,24.2099,28400.0
2012-04-11 11:30:00,32.2,32.24,32.2,32.24,13900.0,24.2099,24.2399,24.2099,24.2399,13900.0
2012-04-11 11:40:00,32.25,32.25,32.17,32.17,54400.0,24.2474,24.2474,24.1873,24.1873,54400.0
2012-04-11 11:50:00,32.17,32.18,32.14,32.15,39400.0,24.1873,24.1948,24.1647,24.1723,39400.0
2012-04-11 12:00:00,32.15,32.18,32.14,32.16,35300.0,24.1723,24.1948,24.1647,24.1798,35300.0
2012-04-11 12:10:00,32.16,32.21,32.15,32.2,25900.0,24.1798,24.2174,24.1723,24.2099,25900.0
2012-04-11 12:20:00,32.2,32.25,32.2,32.25,23700.0,24.2099,24.2474,24.2099,24.2474,23700.0
2012-04-11 12:30:00,32.25,32.27,32.25,32.27,16100.0,24.2474,24.2625,24.2474,24.2625,16100.0
2012-04-11 12:40:00,32.27,32.3,32.27,32.29,18700.0,24.2625,24.285,24.2625,24.2775,18700.0
2012-04-11 12:50:00,32.28,32.31,32.27,32.29,81600.0,24.27,24.2926,24.2625,24.2775,81600.0
2012-04-11 13:00:00,32.29,32.29,32.23,32.25,45300.0,24.2775,24.2775,24.2324,24.2474,45300.0
2012-04-11 13:10:00,32.25,32.28,32.24,32.28,24100.0,24.2474,24.27,24.2399,24.27,24100.0
2012-04-11 13:20:00,32.27,32.28,32.24,32.24,27700.0,24.2625,24.27,24.2399,24.2399,27700.0
2012-04-11 13:30:00,32.25,32.3,32.25,32.3,25500.0,24.2474,24.285,24.2474,24.285,25500.0
2012-04-11 13:40:00,32.3,32.32,32.29,32.31,33700.0,24.285,24.3001,24.2775,24.2926,33700.0
2012-04-11 13:50:00,32.32,32.33,32.29,32.31,39300.0,24.3001,24.3076,24.2775,24.2926,39300.0
2012-04-11 14:00:00,32.3,32.31,32.24,32.27,184000.0,24.285,24.2926,24.2399,24.2625,184000.0
2012-04-11 14:10:00,32.27,32.27,32.25,32.25,53800.0,24.2625,24.2625,24.2474,24.2474,53800.0
2012-04-11 14:20:00,32.25,32.26,32.18,32.22,167600.0,24.2474,24.255,24.1948,24.2249,167600.0
2012-04-11 14:30:00,32.23,32.23,32.15,32.17,69000.0,24.2324,24.2324,24.1723,24.1873,69000.0
2012-04-11 14:40:00,32.17,32.21,32.16,32.21,50100.0,24.1873,24.2174,24.1798,24.2174,50100.0
2012-04-11 14:50:00,32.21,32.21,32.18,32.19,53500.0,24.2174,24.2174,24.1948,24.2023,53500.0
2012-04-11 15:00:00,32.2,32.22,32.18,32.2,43800.0,24.2099,24.2249,24.1948,24.2099,43800.0
2012-04-11 15:10:00,32.2,32.22,32.17,32.19,83000.0,24.2099,24.2249,24.1873,24.2023,83000.0
2012-04-11 15:20:00,32.19,32.22,32.15,32.19,87100.0,24.2023,24.2249,24.1723,24.2023,87100.0
2012-04-11 15:30:00,32.19,32.25,32.19,32.22,84000.0,24.2023,24.2474,24.2023,24.2249,84000.0
2012-04-11 15:40:00,32.23,32.24,32.16,32.18,185200.0,24.2324,24.2399,24.1798,24.1948,185200.0
2012-04-11 15:50:00,32.18,32.25,32.18,32.25,291300.0,24.1948,24.2474,24.1948,24.2474,291300.0
2012-04-12 09:30:00,32.23,32.3,31.93,32.12,87900.0,24.2324,24.285,24.0069,24.1497,87900.0
2012-04-12 09:40:00,32.12,32.15,32.0,32.02,74000.0,24.1497,24.1723,24.0595,24.0745,74000.0
2012-04-12 09:50:00,32.03,32.19,32.02,32.19,168400.0,24.082,24.2023,24.0745,24.2023,168400.0
2012-04-12 10:00:00,32.19,32.22,32.12,32.12,62000.0,24.2023,24.2249,24.1497,24.1497,62000.0
2012-04-12 10:10:00,32.13,32.16,32.12,32.12,31400.0,24.1572,24.1798,24.1497,24.1497,31400.0
2012-04-12 10:20:00,32.12,32.17,32.12,32.17,39200.0,24.1497,24.1873,24.1497,24.1873,39200.0
2012-04-12 10:30:00,32.17,32.31,32.15,32.27,144600.0,24.1873,24.2926,24.1723,24.2625,144600.0
2012-04-12 10:40:00,32.27,32.27,32.23,32.25,47000.0,24.2625,24.2625,24.2324,24.2474,47000.0
2012-04-12 10:50:00,32.25,32.27,32.22,32.25,84300.0,24.2474,24.2625,24.2249,24.2474,84300.0
2012-04-12 11:00:00,32.25,32.47,32.25,32.45,127200.0,24.2474,24.4129,24.2474,24.3978,127200.0
2012-04-12 11:10:00,32.44,32.45,32.38,32.44,67400.0,24.3903,24.3978,24.3452,24.3903,67400.0
2012-04-12 11:20:00,32.43,32.47,32.42,32.47,40900.0,24.3828,24.4129,24.3753,24.4129,40900.0
2012-04-12 11:30:00,32.47,32.47,32.39,32.39,65200.0,24.4129,24.4129,24.3527,24.3527,65200.0
2012-04-12 11:40:00,32.39,32.4,32.35,32.35,29200.0,24.3527,24.3602,24.3226,24.3226,29200.0
2012-04-12 11:50:00,32.36,32.41,32.36,32.39,46800.0,24.3302,24.3677,24.3302,24.3527,46800.0
2012-04-12 12:00:00,32.4,32.47,32.4,32.47,139800.0,24.3602,24.4129,24.3602,24.4129,139800.0
2012-04-12 12:10:00,32.47,32.51,32.46,32.51,44500.0,24.4129,24.4429,24.4053,24.4429,44500.0
2012-04-12 12:20:00,32.51,32.58,32.51,32.56,91100.0,24.4429,24.4956,24.4429,24.4805,91100.0
2012-04-12 12:30:00,32.55,32.59,32.55,32.58,17000.0,24.473,24.5031,24.473,24.4956,17000.0
2012-04-12 12:40:00,32.59,32.62,32.58,32.62,52500.0,24.5031,24.5256,24.4956,24.5256,52500.0
2012-04-12 12:50:00,32.62,32.69,32.61,32.67,40300.0,24.5256,24.5783,24.5181,24.5632,40300.0
2012-04-12 13:00:00,32.66,32.68,32.66,32.67,28400.0,24.5557,24.5707,24.5557,24.5632,28400.0
2012-04-12 13:10:00,32.67,32.72,32.67,32.7,29200.0,24.5632,24.6008,24.5632,24.5858,29200.0
2012-04-12 13:20:00,32.7,32.71,32.7,32.7,18900.0,24.5858,24.5933,24.5858,24.5858,18900.0
2012-04-12 13:30:00,32.7,32.72,32.7,32.72,30100.0,24.5858,24.6008,24.5858,24.6008,30100.0
2012-04-12 13:40:00,32.72,32.74,32.71,32.74,80300.0,24.6008,24.6159,24.5933,24.6159,80300.0
2012-04-12 13:50:00,32.73,32.73,32.67,32.67,65600.0,24.6083,24.6083,24.5632,24.5632,65600.0
2012-04-12 14:00:00,32.67,32.68,32.67,32.68,20700.0,24.5632,24.5707,24.5632,24.5707,20700.0
2012-04-12 14:10:00,32.68,32.71,32.67,32.71,41700.0,24.5707,24.5933,24.5632,24.5933,41700.0
2012-04-12 14:20:00,32.7,32.76,32.7,32.75,55000.0,24.5858,24.6309,24.5858,24.6234,55000.0
2012-04-12 14:30:00,32.76,32.76,32.73,32.73,87300.0,24.6309,24.6309,24.6083,24.6083,87300.0
2012-04-12 14:40:00,32.73,32.83,32.73,32.83,110800.0,24.6083,24.6835,24.6083,24.6835,110800.0
2012-04-12 14:50:00,32.82,32.87,32.82,32.85,127200.0,24.676,24.7136,24.676,24.6986,127200.0
2012-04-12 15:00:00,32.86,32.88,32.85,32.88,107300.0,24.7061,24.7211,24.6986,24.7211,107300.0
2012-04-12 15:10:00,32.87,32.88,32.87,32.87,48500.0,24.7136,24.7211,24.7136,24.7136,48500.0
2012-04-12 15:20:00,32.88,32.89,32.85,32.85,173700.0,24.7211,24.7286,24.6986,24.6986,173700.0
2012-04-12 15:30:00,32.86,32.92,32.84,32.91,143600.0,24.7061,24.7512,24.691,24.7437,143600.0
2012-04-12 15:40:00,32.92,32.96,32.82,32.87,385500.0,24.7512,24.7813,24.676,24.7136,385500.0
2012-04-12 15:50:00,32.87,32.88,32.83,32.87,524600.0,24.7136,24.7211,24.6835,24.7136,524600.0
2012-04-13 09:30:00,32.76,32.87,32.69,32.71,107900.0,24.6309,24.7136,24.5783,24.5933,107900.0
2012-04-13 09:40:00,32.71,32.79,32.64,32.69,81900.0,24.5933,24.6535,24.5407,24.5783,81900.0
2012-04-13 09:50:00,32.69,32.71,32.63,32.64,165000.0,24.5783,24.5933,24.5332,24.5407,165000.0
2012-04-13 10:00:00,32.64,32.68,32.61,32.65,232700.0,24.5407,24.5707,24.5181,24.5482,232700.0
2012-04-13 10:10:00,32.66,32.7,32.62,32.62,129100.0,24.5557,24.5858,24.5256,24.5256,129100.0
2012-04-13 10:20:00,32.62,32.63,32.58,32.6,51000.0,24.5256,24.5332,24.4956,24.5106,51000.0
2012-04-13 10:30:00,32.61,32.61,32.53,32.54,55900.0,24.5181,24.5181,24.458,24.4655,55900.0
2012-04-13 10:40:00,32.54,32.55,32.51,32.52,69400.0,24.4655,24.473,24.4429,24.4505,69400.0
2012-04-13 10:50:00,32.52,32.53,32.49,32.5,46500.0,24.4505,24.458,24.4279,24.4354,46500.0
2012-04-13 11:00:00,32.5,32.57,32.49,32.5,109000.0,24.4354,24.488,24.4279,24.4354,109000.0
2012-04-13 11:10:00,32.5,32.5,32.44,32.44,124600.0,24.4354,24.4354,24.3903,24.3903,124600.0
2012-04-13 11:20:00,32.45,32.51,32.44,32.49,55800.0,24.3978,24.4429,24.3903,24.4279,55800.0
2012-04-13 11:30:00,32.49,32.52,32.45,32.51,43700.0,24.4279,24.4505,24.3978,24.4429,43700.0
2012-04-13 11:40:00,32.51,32.55,32.5,32.51,44100.0,24.4429,24.473,24.4354,24.4429,44100.0
2012-04-13 11:50:00,32.51,32.52,32.46,32.48,40300.0,24.4429,24.4505,24.4053,24.4204,40300.0
2012-04-13 12:00:00,32.49,32.5,32.47,32.47,25200.0,24.4279,24.4354,24.4129,24.4129,25200.0
2012-04-13 12:10:00,32.47,32.47,32.44,32.46,29800.0,24.4129,24.4129,24.3903,24.4053,29800.0
2012-04-13 12:20:00,32.45,32.46,32.41,32.42,47200.0,24.3978,24.4053,24.3677,24.3753,47200.0
2012-04-13 12:30:00,32.41,32.46,32.41,32.46,25000.0,24.3677,24.4053,24.3677,24.4053,25000.0
2012-04-13 12:40:00,32.46,32.52,32.46,32.52,23800.0,24.4053,24.4505,24.4053,24.4505,23800.0
2012-04-13 12:50:00,32.52,32.52,32.46,32.46,30500.0,24.4505,24.4505,24.4053,24.4053,30500.0
2012-04-13 13:00:00,32.47,32.51,32.45,32.51,42000.0,24.4129,24.4429,24.3978,24.4429,42000.0
2012-04-13 13:10:00,32.5,32.51,32.49,32.5,21700.0,24.4354,24.4429,24.4279,24.4354,21700.0
2012-04-13 13:20:00,32.5,32.52,32.49,32.49,30200.0,24.4354,24.4505,24.4279,24.4279,30200.0
2012-04-13 13:30:00,32.5,32.54,32.49,32.53,26500.0,24.4354,24.4655,24.4279,24.458,26500.0
2012-04-13 13:40:00,32.54,32.54,32.47,32.47,46200.0,24.4655,24.4655,24.4129,24.4129,46200.0
2012-04-13 13:50:00,32.47,32.5,32.41,32.41,56100.0,24.4129,24.4354,24.3677,24.3677,56100.0
2012-04-13 14:00:00,32.42,32.43,32.36,32.36,53900.0,24.3753,24.3828,24.3302,24.3302,53900.0
2012-04-13 14:10:00,32.37,32.39,32.36,32.36,45100.0,24.3377,24.3527,24.3302,24.3302,45100.0
2012-04-13 14:20:00,32.36,32.42,32.35,32.37,82400.0,24.3302,24.3753,24.3226,24.3377,82400.0
2012-04-13 14:30:00,32.38,32.42,32.37,32.4,29900.0,24.3452,24.3753,24.3377,24.3602,29900.0
2012-04-13 14:40:00,32.4,32.4,32.38,32.39,33000.0,24.3602,24.3602,24.3452,24.3527,33000.0
2012-04-13 14:50:00,32.4,32.42,32.37,32.37,60000.0,24.3602,24.3753,24.3377,24.3377,60000.0
2012-04-13 15:00:00,32.38,32.43,32.37,32.43,34800.0,24.3452,24.3828,24.3377,24.3828,34800.0
2012-04-13 15:10:00,32.43,32.46,32.42,32.46,39400.0,24.3828,24.4053,24.3753,24.4053,39400.0
2012-04-13 15:20:00,32.46,32.48,32.36,32.37,53900.0,24.4053,24.4204,24.3302,24.3377,53900.0
2012-04-13 15:30:00,32.36,32.39,32.25,32.28,117500.0,24.3302,24.3527,24.2474,24.27,117500.0
2012-04-13 15:40:00,32.28,32.4,32.28,32.35,256500.0,24.27,24.3602,24.27,24.3226,256500.0
2012-04-13 15:50:00,32.35,32.36,32.3,32.31,324800.0,24.3226,24.3302,24.285,24.2926,324800.0
2012-04-16 09:30:00,32.49,32.55,32.46,32.54,84900.0,24.4279,24.473,24.4053,24.4655,84900.0
2012-04-16 09:40:00,32.55,32.57,32.5,32.55,125500.0,24.473,24.488,24.4354,24.473,125500.0
2012-04-16 09:50:00,32.55,32.57,32.49,32.51,88200.0,24.473,24.488,24.4279,24.4429,88200.0
2012-04-16 10:00:00,32.5,32.51,32.4,32.49,103900.0,24.4354,24.4429,24.3602,24.4279,103900.0
2012-04-16 10:10:00,32.49,32.49,32.3,32.35,182400.0,24.4279,24.4279,24.285,24.3226,182400.0
2012-04-16 10:20:00,32.34,32.37,32.26,32.34,59100.0,24.3151,24.3377,24.255,24.3151,59100.0
2012-04-16 10:30:00,32.34,32.35,32.18,32.19,107000.0,24.3151,24.3226,24.1948,24.2023,107000.0
2012-04-16 10:40:00,32.19,32.29,32.18,32.29,115700.0,24.2023,24.2775,24.1948,24.2775,115700.0
2012-04-16 10:50:00,32.3,32.31,32.26,32.27,52300.0,24.285,24.2926,24.255,24.2625,52300.0
2012-04-16 11:00:00,32.27,32.29,32.19,32.29,90400.0,24.2625,24.2775,24.2023,24.2775,90400.0
2012-04-16 11:10:00,32.3,32.32,32.22,32.23,83500.0,24.285,24.3001,24.2249,24.2324,83500.0
2012-04-16 11:20:00,32.23,32.26,32.19,32.22,67500.0,24.2324,24.255,24.2023,24.2249,67500.0
2012-04-16 11:30:00,32.22,32.27,32.19,32.26,42500.0,24.2249,24.2625,24.2023,24.255,42500.0
2012-04-16 11:40:00,32.27,32.29,32.24,32.26,28000.0,24.2625,24.2775,24.2399,24.255,28000.0
2012-04-16 11:50:00,32.26,32.28,32.24,32.24,39000.0,24.255,24.27,24.2399,24.2399,39000.0
2012-04-16 12:00:00,32.24,32.33,32.23,32.27,39600.0,24.2399,24.3076,24.2324,24.2625,39600.0
2012-04-16 12:10:00,32.27,32.27,32.23,32.25,43700.0,24.2625,24.2625,24.2324,24.2474,43700.0
2012-04-16 12:20:00,32.24,32.29,32.21,32.27,28500.0,24.2399,24.2775,24.2174,24.2625,28500.0
2012-04-16 12:30:00,32.27,32.3,32.23,32.29,22900.0,24.2625,24.285,24.2324,24.2775,22900.0
2012-04-16 12:40:00,32.29,32.34,32.28,32.34,41400.0,24.2775,24.3151,24.27,24.3151,41400.0
2012-04-16 12:50:00,32.34,32.42,32.33,32.41,22200.0,24.3151,24.3753,24.3076,24.3677,22200.0
2012-04-16 13:00:00,32.42,32.42,32.36,32.38,43500.0,24.3753,24.3753,24.3302,24.3452,43500.0
2012-04-16 13:10:00,32.38,32.43,32.37,32.4,55100.0,24.3452,24.3828,24.3377,24.3602,55100.0
2012-04-16 13:20:00,32.4,32.43,32.38,32.41,49900.0,24.3602,24.3828,24.3452,24.3677,49900.0
2012-04-16 13:30:00,32.4,32.46,32.39,32.45,44000.0,24.3602,24.4053,24.3527,24.3978,44000.0
2012-04-16 13:40:00,32.45,32.53,32.43,32.49,69700.0,24.3978,24.458,24.3828,24.4279,69700.0
2012-04-16 13:50:00,32.5,32.56,32.48,32.54,36200.0,24.4354,24.4805,24.4204,24.4655,36200.0
2012-04-16 14:00:00,32.54,32.55,32.45,32.45,32000.0,24.4655,24.473,24.3978,24.3978,32000.0
2012-04-16 14:10:00,32.45,32.46,32.44,32.45,24000.0,24.3978,24.4053,24.3903,24.3978,24000.0
2012-04-16 14:20:00,32.44,32.45,32.39,32.41,30100.0,24.3903,24.3978,24.3527,24.3677,30100.0
2012-04-16 14:30:00,32.41,32.48,32.41,32.43,40700.0,24.3677,24.4204,24.3677,24.3828,40700.0
2012-04-16 14:40:00,32.43,32.46,32.43,32.46,34500.0,24.3828,24.4053,24.3828,24.4053,34500.0
2012-04-16 14:50:00,32.46,32.48,32.43,32.46,39900.0,24.4053,24.4204,24.3828,24.4053,39900.0
2012-04-16 15:00:00,32.45,32.47,32.41,32.47,55100.0,24.3978,24.4129,24.3677,24.4129,55100.0
2012-04-16 15:10:00,32.47,32.5,32.46,32.5,41000.0,24.4129,24.4354,24.4053,24.4354,41000.0
2012-04-16 15:20:00,32.5,32.51,32.45,32.5,71500.0,24.4354,24.4429,24.3978,24.4354,71500.0
2012-04-16 15:30:00,32.5,32.56,32.49,32.55,103700.0,24.4354,24.4805,24.4279,24.473,103700.0
2012-04-16 15:40:00,32.55,32.56,32.45,32.45,145100.0,24.473,24.4805,24.3978,24.3978,145100.0
2012-04-16 15:50:00,32.46,32.49,32.45,32.47,291000.0,24.4053,24.4279,24.3978,24.4129,291000.0
2012-04-17 09:30:00,32.77,32.81,32.66,32.67,92200.0,24.6384,24.6685,24.5557,24.5632,92200.0
2012-04-17 09:40:00,32.67,32.67,32.47,32.5,56600.0,24.5632,24.5632,24.4129,24.4354,56600.0
2012-04-17 09:50:00,32.49,32.53,32.48,32.48,42100.0,24.4279,24.458,24.4204,24.4204,42100.0
2012-04-17 10:00:00,32.48,32.53,32.44,32.5,74800.0,24.4204,24.458,24.3903,24.4354,74800.0
2012-04-17 10:10:00,32.5,32.59,32.47,32.58,47300.0,24.4354,24.5031,24.4129,24.4956,47300.0
2012-04-17 10:20:00,32.58,32.59,32.53,32.54,53200.0,24.4956,24.5031,24.458,24.4655,53200.0
2012-04-17 10:30:00,32.54,32.6,32.54,32.58,40400.0,24.4655,24.5106,24.4655,24.4956,40400.0
2012-04-17 10:40:00,32.57,32.64,32.57,32.63,52200.0,24.488,24.5407,24.488,24.5332,52200.0
2012-04-17 10:50:00,32.63,32.64,32.6,32.62,58000.0,24.5332,24.5407,24.5106,24.5256,58000.0
2012-04-17 11:00:00,32.62,32.71,32.62,32.69,53100.0,24.5256,24.5933,24.5256,24.5783,53100.0
2012-04-17 11:10:00,32.7,32.72,32.68,32.7,38100.0,24.5858,24.6008,24.5707,24.5858,38100.0
2012-04-17 11:20:00,32.7,32.73,32.6,32.6,60500.0,24.5858,24.6083,24.5106,24.5106,60500.0
2012-04-17 11:30:00,32.6,32.65,32.6,32.63,50700.0,24.5106,24.5482,24.5106,24.5332,50700.0
2012-04-17 11:40:00,32.62,32.63,32.57,32.6,42800.0,24.5256,24.5332,24.488,24.5106,42800.0
2012-04-17 11:50:00,32.6,32.61,32.59,32.61,33900.0,24.5106,24.5181,24.5031,24.5181,33900.0
2012-04-17 12:00:00,32.6,32.62,32.6,32.6,28900.0,24.5106,24.5256,24.5106,24.5106,28900.0
2012-04-17 12:10:00,32.61,32.62,32.6,32.62,92800.0,24.5181,24.5256,24.5106,24.5256,92800.0
2012-04-17 12:20:00,32.62,32.7,32.61,32.7,129500.0,24.5256,24.5858,24.5181,24.5858,129500.0
2012-04-17 12:30:00,32.7,32.75,32.69,32.71,70000.0,24.5858,24.6234,24.5783,24.5933,70000.0
2012-04-17 12:40:00,32.71,32.75,32.71,32.74,122400.0,24.5933,24.6234,24.5933,24.6159,122400.0
2012-04-17 12:50:00,32.74,32.78,32.71,32.78,62600.0,24.6159,24.6459,24.5933,24.6459,62600.0
2012-04-17 13:00:00,32.77,32.83,32.77,32.82,56600.0,24.6384,24.6835,24.6384,24.676,56600.0
2012-04-17 13:10:00,32.82,32.88,32.82,32.87,45900.0,24.676,24.7211,24.676,24.7136,45900.0
2012-04-17 13:20:00,32.87,32.88,32.83,32.85,112200.0,24.7136,24.7211,24.6835,24.6986,112200.0
2012-04-17 13:30:00,32.86,32.88,32.86,32.88,44500.0,24.7061,24.7211,24.7061,24.7211,44500.0
2012-04-17 13:40:00,32.88,32.89,32.85,32.86,68900.0,24.7211,24.7286,24.6986,24.7061,68900.0
2012-04-17 13:50:00,32.86,32.88,32.82,32.86,135600.0,24.7061,24.7211,24.676,24.7061,135600.0
2012-04-17 14:00:00,32.85,32.88,32.85,32.86,107000.0,24.6986,24.7211,24.6986,24.7061,107000.0
2012-04-17 14:10:00,32.86,32.87,32.82,32.82,128300.0,24.7061,24.7136,24.676,24.676,128300.0
2012-04-17 14:20:00,32.83,32.84,32.82,32.83,28600.0,24.6835,24.691,24.676,24.6835,28600.0
2012-04-17 14:30:00,32.84,32.86,32.82,32.85,88400.0,24.691,24.7061,24.676,24.6986,88400.0
2012-04-17 14:40:00,32.85,32.86,32.79,32.8,115100.0,24.6986,24.7061,24.6535,24.661,115100.0
2012-04-17 14:50:00,32.8,32.82,32.78,32.79,98700.0,24.661,24.676,24.6459,24.6535,98700.0
2012-04-17 15:00:00,32.79,32.81,32.79,32.8,68100.0,24.6535,24.6685,24.6535,24.661,68100.0
2012-04-17 15:10:00,32.8,32.83,32.8,32.82,58100.0,24.661,24.6835,24.661,24.676,58100.0
2012-04-17 15:20:00,32.83,32.92,32.81,32.9,237200.0,24.6835,24.7512,24.6685,24.7362,237200.0
2012-04-17 15:30:00,32.9,32.92,32.87,32.89,321600.0,24.7362,24.7512,24.7136,24.7286,321600.0
2012-04-17 15:40:00,32.89,32.92,32.83,32.83,129000.0,24.7286,24.7512,24.6835,24.6835,129000.0
2012-04-17 15:50:00,32.83,32.91,32.83,32.86,386700.0,24.6835,24.7437,24.6835,24.7061,386700.0
2012-04-18 09:30:00,32.73,32.77,32.58,32.62,62800.0,24.6083,24.6384,24.4956,24.5256,62800.0
2012-04-18 09:40:00,32.61,32.66,32.54,32.56,90300.0,24.5181,24.5557,24.4655,24.4805,90300.0
2012-04-18 09:50:00,32.56,32.84,32.56,32.8,98600.0,24.4805,24.691,24.4805,24.661,98600.0
2012-04-18 10:00:00,32.8,32.85,32.77,32.84,82900.0,24.661,24.6986,24.6384,24.691,82900.0
2012-04-18 10:10:00,32.85,32.9,32.79,32.9,85900.0,24.6986,24.7362,24.6535,24.7362,85900.0
2012-04-18 10:20:00,32.9,32.9,32.8,32.82,107000.0,24.7362,24.7362,24.661,24.676,107000.0
2012-04-18 10:30:00,32.81,32.91,32.8,32.91,89000.0,24.6685,24.7437,24.661,24.7437,89000.0
2012-04-18 10:40:00,32.92,32.99,32.91,32.98,88400.0,24.7512,24.8038,24.7437,24.7963,88400.0
2012-04-18 10:50:00,32.98,32.98,32.9,32.92,59900.0,24.7963,24.7963,24.7362,24.7512,59900.0
2012-04-18 11:00:00,32.91,32.94,32.79,32.83,89900.0,24.7437,24.7662,24.6535,24.6835,89900.0
2012-04-18 11:10:00,32.84,32.87,32.73,32.79,127800.0,24.691,24.7136,24.6083,24.6535,127800.0
2012-04-18 11:20:00,32.79,32.83,32.78,32.83,41900.0,24.6535,24.6835,24.6459,24.6835,41900.0
2012-04-18 11:30:00,32.82,32.86,32.82,32.85,42500.0,24.676,24.7061,24.676,24.6986,42500.0
2012-04-18 11:40:00,32.86,32.91,32.85,32.91,70500.0,24.7061,24.7437,24.6986,24.7437,70500.0
2012-04-18 11:50:00,32.91,32.99,32.9,32.98,73600.0,24.7437,24.8038,24.7362,24.7963,73600.0
2012-04-18 12:00:00,32.98,32.99,32.96,32.96,42200.0,24.7963,24.8038,24.7813,24.7813,42200.0
2012-04-18 12:10:00,32.96,32.99,32.94,32.95,72300.0,24.7813,24.8038,24.7662,24.7738,72300.0
2012-04-18 12:20:00,32.93,32.96,32.92,32.92,50900.0,24.7587,24.7813,24.7512,24.7512,50900.0
2012-04-18 12:30:00,32.92,32.97,32.92,32.96,36600.0,24.7512,24.7888,24.7512,24.7813,36600.0
2012-04-18 12:40:00,32.96,32.98,32.95,32.96,61200.0,24.7813,24.7963,24.7738,24.7813,61200.0
2012-04-18 12:50:00,32.96,32.98,32.96,32.96,33300.0,24.7813,24.7963,24.7813,24.7813,33300.0
2012-04-18 13:00:00,32.96,33.0,32.95,32.99,55400.0,24.7813,24.8113,24.7738,24.8038,55400.0
2012-04-18 13:10:00,32.99,33.0,32.97,32.97,54200.0,24.8038,24.8113,24.7888,24.7888,54200.0
2012-04-18 13:20:00,32.97,32.98,32.97,32.98,24900.0,24.7888,24.7963,24.7888,24.7963,24900.0
2012-04-18 13:30:00,32.97,32.98,32.91,32.92,85900.0,24.7888,24.7963,24.7437,24.7512,85900.0
2012-04-18 13:40:00,32.91,32.94,32.91,32.93,91800.0,24.7437,24.7662,24.7437,24.7587,91800.0
2012-04-18 13:50:00,32.93,32.93,32.86,32.86,100500.0,24.7587,24.7587,24.7061,24.7061,100500.0
2012-04-18 14:00:00,32.87,32.89,32.85,32.89,98500.0,24.7136,24.7286,24.6986,24.7286,98500.0
2012-04-18 14:10:00,32.89,32.92,32.88,32.92,63200.0,24.7286,24.7512,24.7211,24.7512,63200.0
2012-04-18 14:20:00,32.92,33.0,32.91,32.98,148000.0,24.7512,24.8113,24.7437,24.7963,148000.0
2012-04-18 14:30:00,32.98,33.01,32.97,33.0,89600.0,24.7963,24.8189,24.7888,24.8113,89600.0
2012-04-18 14:40:00,33.01,33.01,32.98,33.0,85000.0,24.8189,24.8189,24.7963,24.8113,85000.0
2012-04-18 14:50:00,33.0,33.01,32.99,33.01,60800.0,24.8113,24.8189,24.8038,24.8189,60800.0
2012-04-18 15:00:00,33.01,33.09,33.0,33.01,194400.0,24.8189,24.879,24.8113,24.8189,194400.0
2012-04-18 15:10:00,33.01,33.03,32.97,32.98,230700.0,24.8189,24.8339,24.7888,24.7963,230700.0
2012-04-18 15:20:00,32.98,33.01,32.94,32.95,201300.0,24.7963,24.8189,24.7662,24.7738,201300.0
2012-04-18 15:30:00,32.95,33.0,32.94,33.0,141900.0,24.7738,24.8113,24.7662,24.8113,141900.0
2012-04-18 15:40:00,32.99,33.03,32.99,33.01,345800.0,24.8038,24.8339,24.8038,24.8189,345800.0
2012-04-18 15:50:00,33.0,33.01,32.97,32.98,445700.0,24.8113,24.8189,24.7888,24.7963,445700.0
2012-04-19 09:30:00,33.04,33.19,33.0,33.13,159200.0,24.8414,24.9542,24.8113,24.9091,159200.0
2012-04-19 09:40:00,33.13,33.21,33.02,33.2,170200.0,24.9091,24.9692,24.8264,24.9617,170200.0
2012-04-19 09:50:00,33.21,33.26,33.2,33.24,109300.0,24.9692,25.0068,24.9617,24.9918,109300.0
2012-04-19 10:00:00,33.25,33.27,33.01,33.02,109200.0,24.9993,25.0143,24.8189,24.8264,109200.0
2012-04-19 10:10:00,33.01,33.02,32.92,32.98,91500.0,24.8189,24.8264,24.7512,24.7963,91500.0
2012-04-19 10:20:00,32.99,33.04,32.87,32.87,74100.0,24.8038,24.8414,24.7136,24.7136,74100.0
2012-04-19 10:30:00,32.87,33.01,32.85,32.96,120100.0,24.7136,24.8189,24.6986,24.7813,120100.0
2012-04-19 10:40:00,32.97,33.05,32.96,32.99,68200.0,24.7888,24.8489,24.7813,24.8038,68200.0
2012-04-19 10:50:00,32.98,33.03,32.96,32.96,44100.0,24.7963,24.8339,24.7813,24.7813,44100.0
2012-04-19 11:00:00,32.96,33.02,32.94,32.95,53800.0,24.7813,24.8264,24.7662,24.7738,53800.0
2012-04-19 11:10:00,32.95,32.95,32.9,32.92,76800.0,24.7738,24.7738,24.7362,24.7512,76800.0
2012-04-19 11:20:00,32.93,32.95,32.9,32.94,69600.0,24.7587,24.7738,24.7362,24.7662,69600.0
2012-04-19 11:30:00,32.95,32.96,32.87,32.96,98900.0,24.7738,24.7813,24.7136,24.7813,98900.0
2012-04-19 11:40:00,32.96,33.01,32.94,33.0,99000.0,24.7813,24.8189,24.7662,24.8113,99000.0
2012-04-19 11:50:00,33.01,33.03,32.99,33.0,37700.0,24.8189,24.8339,24.8038,24.8113,37700.0
2012-04-19 12:00:00,33.0,33.0,32.82,32.83,62500.0,24.8113,24.8113,24.676,24.6835,62500.0
2012-04-19 12:10:00,32.83,32.84,32.77,32.8,74400.0,24.6835,24.691,24.6384,24.661,74400.0
2012-04-19 12:20:00,32.79,32.82,32.77,32.78,59800.0,24.6535,24.676,24.6384,24.6459,59800.0
2012-04-19 12:30:00,32.78,32.8,32.75,32.77,35300.0,24.6459,24.661,24.6234,24.6384,35300.0
2012-04-19 12:40:00,32.78,32.81,32.77,32.79,32800.0,24.6459,24.6685,24.6384,24.6535,32800.0
2012-04-19 12:50:00,32.8,32.83,32.79,32.82,35300.0,24.661,24.6835,24.6535,24.676,35300.0
2012-04-19 13:00:00,32.82,32.93,32.8,32.93,36600.0,24.676,24.7587,24.661,24.7587,36600.0
2012-04-19 13:10:00,32.92,32.93,32.83,32.91,60200.0,24.7512,24.7587,24.6835,24.7437,60200.0
2012-04-19 13:20:00,32.91,32.91,32.85,32.89,57800.0,24.7437,24.7437,24.6986,24.7286,57800.0
2012-04-19 13:30:00,32.89,32.92,32.88,32.9,40400.0,24.7286,24.7512,24.7211,24.7362,40400.0
2012-04-19 13:40:00,32.9,32.93,32.88,32.93,34700.0,24.7362,24.7587,24.7211,24.7587,34700.0
2012-04-19 13:50:00,32.92,32.93,32.81,32.81,95300.0,24.7512,24.7587,24.6685,24.6685,95300.0
2012-04-19 14:00:00,32.82,32.9,32.81,32.9,53400.0,24.676,24.7362,24.6685,24.7362,53400.0
2012-04-19 14:10:00,32.89,32.92,32.85,32.86,67900.0,24.7286,24.7512,24.6986,24.7061,67900.0
2012-04-19 14:20:00,32.87,32.88,32.79,32.79,94100.0,24.7136,24.7211,24.6535,24.6535,94100.0
2012-04-19 14:30:00,32.79,32.8,32.64,32.66,107000.0,24.6535,24.661,24.5407,24.5557,107000.0
2012-04-19 14:40:00,32.66,32.74,32.65,32.73,70800.0,24.5557,24.6159,24.5482,24.6083,70800.0
2012-04-19 14:50:00,32.74,32.75,32.68,32.69,66100.0,24.6159,24.6234,24.5707,24.5783,66100.0
2012-04-19 15:00:00,32.69,32.72,32.67,32.7,78500.0,24.5783,24.6008,24.5632,24.5858,78500.0
2012-04-19 15:10:00,32.69,32.72,32.68,32.71,122400.0,24.5783,24.6008,24.5707,24.5933,122400.0
2012-04-19 15:20:00,32.7,32.78,32.68,32.78,109400.0,24.5858,24.6459,24.5707,24.6459,109400.0
2012-04-19 15:30:00,32.77,32.79,32.73,32.79,141100.0,24.6384,24.6535,24.6083,24.6535,141100.0
2012-04-19 15:40:00,32.78,32.86,32.78,32.83,225100.0,24.6459,24.7061,24.6459,24.6835,225100.0
2012-04-19 15:50:00,32.83,32.83,32.74,32.8,430100.0,24.6835,24.6835,24.6159,24.661,430100.0
2012-04-20 09:30:00,32.89,33.1,32.88,33.07,443700.0,24.7286,24.8865,24.7211,24.864,443700.0
2012-04-20 09:40:00,33.08,33.1,32.95,33.0,50100.0,24.8715,24.8865,24.7738,24.8113,50100.0
2012-04-20 09:50:00,33.0,33.02,32.92,32.98,78100.0,24.8113,24.8264,24.7512,24.7963,78100.0
2012-04-20 10:00:00,32.98,33.0,32.87,32.97,72300.0,24.7963,24.8113,24.7136,24.7888,72300.0
2012-04-20 10:10:00,32.97,33.06,32.95,33.05,302200.0,24.7888,24.8565,24.7738,24.8489,302200.0
2012-04-20 10:20:00,33.04,33.07,33.01,33.03,47400.0,24.8414,24.864,24.8189,24.8339,47400.0
2012-04-20 10:30:00,33.04,33.08,33.03,33.05,48700.0,24.8414,24.8715,24.8339,24.8489,48700.0
2012-04-20 10:40:00,33.05,33.12,33.05,33.09,57200.0,24.8489,24.9016,24.8489,24.879,57200.0
2012-04-20 10:50:00,33.09,33.1,33.03,33.08,37800.0,24.879,24.8865,24.8339,24.8715,37800.0
2012-04-20 11:00:00,33.09,33.09,33.04,33.05,29300.0,24.879,24.879,24.8414,24.8489,29300.0
2012-04-20 11:10:00,33.04,33.07,33.02,33.04,63000.0,24.8414,24.864,24.8264,24.8414,63000.0
2012-04-20 11:20:00,33.04,33.06,33.01,33.05,33500.0,24.8414,24.8565,24.8189,24.8489,33500.0
2012-04-20 11:30:00,33.06,33.11,33.04,33.04,114300.0,24.8565,24.894,24.8414,24.8414,114300.0
2012-04-20 11:40:00,33.05,33.07,33.04,33.05,19400.0,24.8489,24.864,24.8414,24.8489,19400.0
2012-04-20 11:50:00,33.05,33.06,33.02,33.05,74600.0,24.8489,24.8565,24.8264,24.8489,74600.0
2012-04-20 12:00:00,33.05,33.11,33.05,33.08,24200.0,24.8489,24.894,24.8489,24.8715,24200.0
2012-04-20 12:10:00,33.08,33.12,33.07,33.12,35400.0,24.8715,24.9016,24.864,24.9016,35400.0
2012-04-20 12:20:00,33.13,33.14,33.1,33.11,20100.0,24.9091,24.9166,24.8865,24.894,20100.0
2012-04-20 12:30:00,33.12,33.13,33.1,33.11,26900.0,24.9016,24.9091,24.8865,24.894,26900.0
2012-04-20 12:40:00,33.1,33.1,33.07,33.07,48900.0,24.8865,24.8865,24.864,24.864,48900.0
2012-04-20 12:50:00,33.08,33.11,33.07,33.08,25800.0,24.8715,24.894,24.864,24.8715,25800.0
2012-04-20 13:00:00,33.08,33.08,33.05,33.07,29500.0,24.8715,24.8715,24.8489,24.864,29500.0
2012-04-20 13:10:00,33.08,33.08,33.06,33.08,20500.0,24.8715,24.8715,24.8565,24.8715,20500.0
2012-04-20 13:20:00,33.08,33.09,33.0,33.03,77900.0,24.8715,24.879,24.8113,24.8339,77900.0
2012-04-20 13:30:00,33.02,33.02,32.97,33.0,62700.0,24.8264,24.8264,24.7888,24.8113,62700.0
2012-04-20 13:40:00,33.01,33.01,32.94,32.94,160000.0,24.8189,24.8189,24.7662,24.7662,160000.0
2012-04-20 13:50:00,32.94,32.95,32.81,32.83,102900.0,24.7662,24.7738,24.6685,24.6835,102900.0
2012-04-20 14:00:00,32.83,32.88,32.77,32.77,155600.0,24.6835,24.7211,24.6384,24.6384,155600.0
2012-04-20 14:10:00,32.77,32.83,32.76,32.82,166900.0,24.6384,24.6835,24.6309,24.676,166900.0
2012-04-20 14:20:00,32.82,32.85,32.78,32.8,187700.0,24.676,24.6986,24.6459,24.661,187700.0
2012-04-20 14:30:00,32.8,32.81,32.76,32.78,82600.0,24.661,24.6685,24.6309,24.6459,82600.0
2012-04-20 14:40:00,32.79,32.8,32.71,32.72,62200.0,24.6535,24.661,24.5933,24.6008,62200.0
2012-04-20 14:50:00,32.72,32.72,32.64,32.64,241500.0,24.6008,24.6008,24.5407,24.5407,241500.0
2012-04-20 15:00:00,32.65,32.66,32.62,32.62,98900.0,24.5482,24.5557,24.5256,24.5256,98900.0
2012-04-20 15:10:00,32.61,32.71,32.57,32.71,161100.0,24.5181,24.5933,24.488,24.5933,161100.0
2012-04-20 15:20:00,32.71,32.73,32.64,32.69,122400.0,24.5933,24.6083,24.5407,24.5783,122400.0
2012-04-20 15:30:00,32.69,32.72,32.69,32.7,109800.0,24.5783,24.6008,24.5783,24.5858,109800.0
2012-04-20 15:40:00,32.7,32.71,32.63,32.65,371400.0,24.5858,24.5933,24.5332,24.5482,371400.0
2012-04-20 15:50:00,32.65,32.68,32.63,32.64,615100.0,24.5482,24.5707,24.5332,24.5407,615100.0
2012-04-23 09:30:00,32.25,32.36,32.18,32.36,94900.0,24.2474,24.3302,24.1948,24.3302,94900.0
2012-04-23 09:40:00,32.36,32.4,32.21,32.33,128100.0,24.3302,24.3602,24.2174,24.3076,128100.0
2012-04-23 09:50:00,32.32,32.37,32.27,32.35,84900.0,24.3001,24.3377,24.2625,24.3226,84900.0
2012-04-23 10:00:00,32.35,32.36,32.11,32.11,128600.0,24.3226,24.3302,24.1422,24.1422,128600.0
2012-04-23 10:10:00,32.11,32.15,32.07,32.15,127800.0,24.1422,24.1723,24.1121,24.1723,127800.0
2012-04-23 10:20:00,32.15,32.24,32.14,32.23,63200.0,24.1723,24.2399,24.1647,24.2324,63200.0
2012-04-23 10:30:00,32.23,32.31,32.17,32.31,128000.0,24.2324,24.2926,24.1873,24.2926,128000.0
2012-04-23 10:40:00,32.3,32.31,32.24,32.29,86700.0,24.285,24.2926,24.2399,24.2775,86700.0
2012-04-23 10:50:00,32.29,32.31,32.25,32.26,130900.0,24.2775,24.2926,24.2474,24.255,130900.0
2012-04-23 11:00:00,32.26,32.38,32.25,32.32,78200.0,24.255,24.3452,24.2474,24.3001,78200.0
2012-04-23 11:10:00,32.32,32.37,32.3,32.36,58100.0,24.3001,24.3377,24.285,24.3302,58100.0
2012-04-23 11:20:00,32.36,32.37,32.3,32.32,59900.0,24.3302,24.3377,24.285,24.3001,59900.0
2012-04-23 11:30:00,32.32,32.38,32.3,32.36,62300.0,24.3001,24.3452,24.285,24.3302,62300.0
2012-04-23 11:40:00,32.36,32.37,32.29,32.29,28700.0,24.3302,24.3377,24.2775,24.2775,28700.0
2012-04-23 11:50:00,32.29,32.31,32.24,32.26,116600.0,24.2775,24.2926,24.2399,24.255,116600.0
2012-04-23 12:00:00,32.25,32.37,32.24,32.35,36200.0,24.2474,24.3377,24.2399,24.3226,36200.0
2012-04-23 12:10:00,32.35,32.36,32.32,32.34,25700.0,24.3226,24.3302,24.3001,24.3151,25700.0
2012-04-23 12:20:00,32.35,32.4,32.34,32.39,20200.0,24.3226,24.3602,24.3151,24.3527,20200.0
2012-04-23 12:30:00,32.4,32.4,32.37,32.37,12800.0,24.3602,24.3602,24.3377,24.3377,12800.0
2012-04-23 12:40:00,32.38,32.38,32.27,32.28,41300.0,24.3452,24.3452,24.2625,24.27,41300.0
2012-04-23 12:50:00,32.28,32.35,32.28,32.35,16300.0,24.27,24.3226,24.27,24.3226,16300.0
2012-04-23 13:00:00,32.35,32.37,32.32,32.33,21500.0,24.3226,24.3377,24.3001,24.3076,21500.0
2012-04-23 13:10:00,32.33,32.34,32.3,32.3,54200.0,24.3076,24.3151,24.285,24.285,54200.0
2012-04-23 13:20:00,32.3,32.31,32.27,32.27,38300.0,24.285,24.2926,24.2625,24.2625,38300.0
2012-04-23 13:30:00,32.28,32.3,32.26,32.29,44600.0,24.27,24.285,24.255,24.2775,44600.0
2012-04-23 13:40:00,32.3,32.3,32.23,32.26,75500.0,24.285,24.285,24.2324,24.255,75500.0
2012-04-23 13:50:00,32.26,32.3,32.25,32.3,17900.0,24.255,24.285,24.2474,24.285,17900.0
2012-04-23 14:00:00,32.3,32.32,32.26,32.29,46200.0,24.285,24.3001,24.255,24.2775,46200.0
2012-04-23 14:10:00,32.29,32.35,32.28,32.35,48100.0,24.2775,24.3226,24.27,24.3226,48100.0
2012-04-23 14:20:00,32.35,32.4,32.34,32.35,56600.0,24.3226,24.3602,24.3151,24.3226,56600.0
2012-04-23 14:30:00,32.36,32.44,32.36,32.4,70500.0,24.3302,24.3903,24.3302,24.3602,70500.0
2012-04-23 14:40:00,32.4,32.42,32.31,32.32,60600.0,24.3602,24.3753,24.2926,24.3001,60600.0
2012-04-23 14:50:00,32.32,32.32,32.26,32.28,64700.0,24.3001,24.3001,24.255,24.27,64700.0
2012-04-23 15:00:00,32.29,32.42,32.27,32.37,80800.0,24.2775,24.3753,24.2625,24.3377,80800.0
2012-04-23 15:10:00,32.37,32.43,32.36,32.42,58400.0,24.3377,24.3828,24.3302,24.3753,58400.0
2012-04-23 15:20:00,32.42,32.45,32.4,32.44,58800.0,24.3753,24.3978,24.3602,24.3903,58800.0
2012-04-23 15:30:00,32.44,32.47,32.39,32.42,116600.0,24.3903,24.4129,24.3527,24.3753,116600.0
2012-04-23 15:40:00,32.42,32.47,32.41,32.41,155400.0,24.3753,24.4129,24.3677,24.3677,155400.0
2012-04-23 15:50:00,32.42,32.47,32.41,32.45,277300.0,24.3753,24.4129,24.3677,24.3978,277300.0
2012-04-24 09:30:00,32.45,32.54,32.4,32.53,56700.0,24.3978,24.4655,24.3602,24.458,56700.0
2012-04-24 09:40:00,32.53,32.63,32.49,32.61,38200.0,24.458,24.5332,24.4279,24.5181,38200.0
2012-04-24 09:50:00,32.61,32.63,32.54,32.59,47200.0,24.5181,24.5332,24.4655,24.5031,47200.0
2012-04-24 10:00:00,32.58,32.72,32.57,32.67,61700.0,24.4956,24.6008,24.488,24.5632,61700.0
2012-04-24 10:10:00,32.68,32.71,32.62,32.67,58700.0,24.5707,24.5933,24.5256,24.5632,58700.0
2012-04-24 10:20:00,32.67,32.71,32.63,32.66,90200.0,24.5632,24.5933,24.5332,24.5557,90200.0
2012-04-24 10:30:00,32.66,32.75,32.66,32.71,62300.0,24.5557,24.6234,24.5557,24.5933,62300.0
2012-04-24 10:40:00,32.71,32.78,32.7,32.77,33000.0,24.5933,24.6459,24.5858,24.6384,33000.0
2012-04-24 10:50:00,32.77,32.77,32.71,32.74,67800.0,24.6384,24.6384,24.5933,24.6159,67800.0
2012-04-24 11:00:00,32.73,32.77,32.7,32.73,67800.0,24.6083,24.6384,24.5858,24.6083,67800.0
2012-04-24 11:10:00,32.73,32.81,32.73,32.78,47400.0,24.6083,24.6685,24.6083,24.6459,47400.0
2012-04-24 11:20:00,32.77,32.82,32.77,32.8,32800.0,24.6384,24.676,24.6384,24.661,32800.0
2012-04-24 11:30:00,32.79,32.8,32.72,32.72,58800.0,24.6535,24.661,24.6008,24.6008,58800.0
2012-04-24 11:40:00,32.72,32.72,32.65,32.69,51200.0,24.6008,24.6008,24.5482,24.5783,51200.0
2012-04-24 11:50:00,32.69,32.75,32.68,32.72,62200.0,24.5783,24.6234,24.5707,24.6008,62200.0
2012-04-24 12:00:00,32.72,32.77,32.69,32.76,28500.0,24.6008,24.6384,24.5783,24.6309,28500.0
2012-04-24 12:10:00,32.76,32.81,32.76,32.77,28600.0,24.6309,24.6685,24.6309,24.6384,28600.0
2012-04-24 12:20:00,32.77,32.82,32.77,32.78,49000.0,24.6384,24.676,24.6384,24.6459,49000.0
2012-04-24 12:30:00,32.78,32.78,32.74,32.75,35500.0,24.6459,24.6459,24.6159,24.6234,35500.0
2012-04-24 12:40:00,32.75,32.75,32.72,32.72,24400.0,24.6234,24.6234,24.6008,24.6008,24400.0
2012-04-24 12:50:00,32.73,32.73,32.69,32.7,18200.0,24.6083,24.6083,24.5783,24.5858,18200.0
2012-04-24 13:00:00,32.7,32.75,32.7,32.75,25100.0,24.5858,24.6234,24.5858,24.6234,25100.0
2012-04-24 13:10:00,32.75,32.78,32.72,32.73,20300.0,24.6234,24.6459,24.6008,24.6083,20300.0
2012-04-24 13:20:00,32.73,32.77,32.72,32.75,26700.0,24.6083,24.6384,24.6008,24.6234,26700.0
2012-04-24 13:30:00,32.74,32.78,32.74,32.76,25500.0,24.6159,24.6459,24.6159,24.6309,25500.0
2012-04-24 13:40:00,32.75,32.8,32.75,32.8,20100.0,24.6234,24.661,24.6234,24.661,20100.0
2012-04-24 13:50:00,32.8,32.82,32.74,32.76,51000.0,24.661,24.676,24.6159,24.6309,51000.0
2012-04-24 14:00:00,32.76,32.77,32.73,32.77,23500.0,24.6309,24.6384,24.6083,24.6384,23500.0
2012-04-24 14:10:00,32.77,32.77,32.72,32.73,39200.0,24.6384,24.6384,24.6008,24.6083,39200.0
2012-04-24 14:20:00,32.73,32.74,32.67,32.73,32800.0,24.6083,24.6159,24.5632,24.6083,32800.0
2012-04-24 14:30:00,32.72,32.79,32.71,32.79,33900.0,24.6008,24.6535,24.5933,24.6535,33900.0
2012-04-24 14:40:00,32.79,32.79,32.71,32.73,32500.0,24.6535,24.6535,24.5933,24.6083,32500.0
2012-04-24 14:50:00,32.72,32.76,32.72,32.74,32000.0,24.6008,24.6309,24.6008,24.6159,32000.0
2012-04-24 15:00:00,32.75,32.78,32.73,32.77,50700.0,24.6234,24.6459,24.6083,24.6384,50700.0
2012-04-24 15:10:00,32.77,32.77,32.71,32.76,58400.0,24.6384,24.6384,24.5933,24.6309,58400.0
2012-04-24 15:20:00,32.76,32.8,32.74,32.75,41000.0,24.6309,24.661,24.6159,24.6234,41000.0
2012-04-24 15:30:00,32.74,32.82,32.73,32.82,76100.0,24.6159,24.676,24.6083,24.676,76100.0
2012-04-24 15:40:00,32.82,32.84,32.77,32.79,255800.0,24.676,24.691,24.6384,24.6535,255800.0
2012-04-24 15:50:00,32.78,32.82,32.74,32.81,283200.0,24.6459,24.676,24.6159,24.6685,283200.0
2012-04-25 09:30:00,33.01,33.06,32.87,32.96,78700.0,24.8189,24.8565,24.7136,24.7813,78700.0
2012-04-25 09:40:00,32.97,33.05,32.96,32.96,54100.0,24.7888,24.8489,24.7813,24.7813,54100.0
2012-04-25 09:50:00,32.97,32.98,32.86,32.88,90900.0,24.7888,24.7963,24.7061,24.7211,90900.0
2012-04-25 10:00:00,32.89,32.91,32.82,32.86,52500.0,24.7286,24.7437,24.676,24.7061,52500.0
2012-04-25 10:10:00,32.85,32.92,32.83,32.87,108100.0,24.6986,24.7512,24.6835,24.7136,108100.0
2012-04-25 10:20:00,32.88,32.93,32.88,32.9,95200.0,24.7211,24.7587,24.7211,24.7362,95200.0
2012-04-25 10:30:00,32.9,32.92,32.85,32.9,111800.0,24.7362,24.7512,24.6986,24.7362,111800.0
2012-04-25 10:40:00,32.9,32.94,32.9,32.91,97600.0,24.7362,24.7662,24.7362,24.7437,97600.0
2012-04-25 10:50:00,32.92,32.92,32.89,32.89,65200.0,24.7512,24.7512,24.7286,24.7286,65200.0
2012-04-25 11:00:00,32.89,32.91,32.86,32.89,93300.0,24.7286,24.7437,24.7061,24.7286,93300.0
2012-04-25 11:10:00,32.89,32.92,32.88,32.92,101200.0,24.7286,24.7512,24.7211,24.7512,101200.0
2012-04-25 11:20:00,32.92,33.0,32.91,33.0,75100.0,24.7512,24.8113,24.7437,24.8113,75100.0
2012-04-25 11:30:00,33.0,33.0,32.98,33.0,72000.0,24.8113,24.8113,24.7963,24.8113,72000.0
2012-04-25 11:40:00,33.0,33.07,33.0,33.07,71000.0,24.8113,24.864,24.8113,24.864,71000.0
2012-04-25 11:50:00,33.07,33.09,33.06,33.07,69300.0,24.864,24.879,24.8565,24.864,69300.0
2012-04-25 12:00:00,33.07,33.09,33.06,33.08,46700.0,24.864,24.879,24.8565,24.8715,46700.0
2012-04-25 12:10:00,33.08,33.27,33.08,33.24,294200.0,24.8715,25.0143,24.8715,24.9918,294200.0
2012-04-25 12:20:00,33.24,33.25,33.09,33.17,133700.0,24.9918,24.9993,24.879,24.9392,133700.0
2012-04-25 12:30:00,33.17,33.18,33.02,33.05,118500.0,24.9392,24.9467,24.8264,24.8489,118500.0
2012-04-25 12:40:00,33.05,33.09,33.04,33.05,96300.0,24.8489,24.879,24.8414,24.8489,96300.0
2012-04-25 12:50:00,33.04,33.13,33.04,33.12,69800.0,24.8414,24.9091,24.8414,24.9016,69800.0
2012-04-25 13:00:00,33.12,33.16,33.1,33.15,42600.0,24.9016,24.9316,24.8865,24.9241,42600.0
2012-04-25 13:10:00,33.15,33.16,33.14,33.16,25500.0,24.9241,24.9316,24.9166,24.9316,25500.0
2012-04-25 13:20:00,33.15,33.16,33.13,33.15,55400.0,24.9241,24.9316,24.9091,24.9241,55400.0
2012-04-25 13:30:00,33.14,33.19,33.14,33.16,46300.0,24.9166,24.9542,24.9166,24.9316,46300.0
2012-04-25 13:40:00,33.17,33.2,33.16,33.17,50700.0,24.9392,24.9617,24.9316,24.9392,50700.0
2012-04-25 13:50:00,33.17,33.19,33.17,33.17,30100.0,24.9392,24.9542,24.9392,24.9392,30100.0
2012-04-25 14:00:00,33.17,33.18,33.11,33.13,75200.0,24.9392,24.9467,24.894,24.9091,75200.0
2012-04-25 14:10:00,33.14,33.19,33.14,33.19,47200.0,24.9166,24.9542,24.9166,24.9542,47200.0
2012-04-25 14:20:00,33.2,33.32,33.19,33.24,122600.0,24.9617,25.0519,24.9542,24.9918,122600.0
2012-04-25 14:30:00,33.24,33.26,33.18,33.2,96900.0,24.9918,25.0068,24.9467,24.9617,96900.0
2012-04-25 14:40:00,33.21,33.3,33.2,33.27,86100.0,24.9692,25.0369,24.9617,25.0143,86100.0
2012-04-25 14:50:00,33.27,33.38,33.26,33.34,160600.0,25.0143,25.0971,25.0068,25.067,160600.0
2012-04-25 15:00:00,33.34,33.4,33.32,33.33,174800.0,25.067,25.1121,25.0519,25.0595,174800.0
2012-04-25 15:10:00,33.33,33.35,33.29,33.29,172600.0,25.0595,25.0745,25.0294,25.0294,172600.0
2012-04-25 15:20:00,33.3,33.3,33.25,33.25,106400.0,25.0369,25.0369,24.9993,24.9993,106400.0
2012-04-25 15:30:00,33.25,33.28,33.24,33.27,196400.0,24.9993,25.0219,24.9918,25.0143,196400.0
2012-04-25 15:40:00,33.27,33.32,33.24,33.32,285900.0,25.0143,25.0519,24.9918,25.0519,285900.0
2012-04-25 15:50:00,33.32,33.33,33.27,33.3,528800.0,25.0519,25.0595,25.0143,25.0369,528800.0
2012-04-26 09:30:00,33.16,33.3,33.15,33.2,143600.0,24.9316,25.0369,24.9241,24.9617,143600.0
2012-04-26 09:40:00,33.21,33.21,33.17,33.18,146500.0,24.9692,24.9692,24.9392,24.9467,146500.0
2012-04-26 09:50:00,33.18,33.19,33.17,33.19,70900.0,24.9467,24.9542,24.9392,24.9542,70900.0
2012-04-26 10:00:00,33.19,33.29,33.18,33.22,100100.0,24.9542,25.0294,24.9467,24.9768,100100.0
2012-04-26 10:10:00,33.22,33.27,33.2,33.27,71600.0,24.9768,25.0143,24.9617,25.0143,71600.0
2012-04-26 10:20:00,33.27,33.36,33.26,33.35,101100.0,25.0143,25.082,25.0068,25.0745,101100.0
2012-04-26 10:30:00,33.34,33.36,33.29,33.35,72600.0,25.067,25.082,25.0294,25.0745,72600.0
2012-04-26 10:40:00,33.36,33.43,33.32,33.43,65200.0,25.082,25.1346,25.0519,25.1346,65200.0
2012-04-26 10:50:00,33.43,33.45,33.32,33.34,54600.0,25.1346,25.1497,25.0519,25.067,54600.0
2012-04-26 11:00:00,33.33,33.46,33.33,33.46,62700.0,25.0595,25.1572,25.0595,25.1572,62700.0
2012-04-26 11:10:00,33.45,33.5,33.45,33.49,51900.0,25.1497,25.1873,25.1497,25.1798,51900.0
2012-04-26 11:20:00,33.5,33.53,33.47,33.49,89500.0,25.1873,25.2098,25.1647,25.1798,89500.0
2012-04-26 11:30:00,33.5,33.5,33.44,33.45,38200.0,25.1873,25.1873,25.1422,25.1497,38200.0
2012-04-26 11:40:00,33.45,33.51,33.43,33.5,46000.0,25.1497,25.1948,25.1346,25.1873,46000.0
2012-04-26 11:50:00,33.51,33.54,33.5,33.54,63000.0,25.1948,25.2173,25.1873,25.2173,63000.0
2012-04-26 12:00:00,33.54,33.61,33.53,33.61,60400.0,25.2173,25.27,25.2098,25.27,60400.0
2012-04-26 12:10:00,33.61,33.64,33.59,33.63,128200.0,25.27,25.2925,25.2549,25.285,128200.0
2012-04-26 12:20:00,33.62,33.63,33.59,33.6,55600.0,25.2775,25.285,25.2549,25.2625,55600.0
2012-04-26 12:30:00,33.61,33.63,33.59,33.6,78500.0,25.27,25.285,25.2549,25.2625,78500.0
2012-04-26 12:40:00,33.6,33.7,33.59,33.69,221800.0,25.2625,25.3376,25.2549,25.3301,221800.0
2012-04-26 12:50:00,33.69,33.73,33.66,33.68,167500.0,25.3301,25.3602,25.3076,25.3226,167500.0
2012-04-26 13:00:00,33.68,33.76,33.65,33.76,76600.0,25.3226,25.3828,25.3001,25.3828,76600.0
2012-04-26 13:10:00,33.76,33.86,33.75,33.84,141400.0,25.3828,25.4579,25.3752,25.4429,141400.0
2012-04-26 13:20:00,33.84,33.95,33.83,33.87,157300.0,25.4429,25.5256,25.4354,25.4655,157300.0
2012-04-26 13:30:00,33.87,33.94,33.82,33.91,182600.0,25.4655,25.5181,25.4279,25.4955,182600.0
2012-04-26 13:40:00,33.91,33.95,33.88,33.89,143600.0,25.4955,25.5256,25.473,25.4805,143600.0
2012-04-26 13:50:00,33.9,33.91,33.85,33.85,116100.0,25.488,25.4955,25.4504,25.4504,116100.0
2012-04-26 14:00:00,33.85,33.9,33.82,33.84,214200.0,25.4504,25.488,25.4279,25.4429,214200.0
2012-04-26 14:10:00,33.84,33.88,33.82,33.86,75100.0,25.4429,25.473,25.4279,25.4579,75100.0
2012-04-26 14:20:00,33.86,33.88,33.82,33.87,69700.0,25.4579,25.473,25.4279,25.4655,69700.0
2012-04-26 14:30:00,33.86,33.94,33.85,33.94,93600.0,25.4579,25.5181,25.4504,25.5181,93600.0
2012-04-26 14:40:00,33.94,34.04,33.93,33.97,359900.0,25.5181,25.5933,25.5106,25.5406,359900.0
2012-04-26 14:50:00,33.97,33.98,33.95,33.96,63000.0,25.5406,25.5482,25.5256,25.5331,63000.0
2012-04-26 15:00:00,33.97,33.99,33.96,33.97,71400.0,25.5406,25.5557,25.5331,25.5406,71400.0
2012-04-26 15:10:00,33.97,34.0,33.97,33.98,140700.0,25.5406,25.5632,25.5406,25.5482,140700.0
2012-04-26 15:20:00,33.98,34.03,33.98,34.02,183000.0,25.5482,25.5858,25.5482,25.5782,183000.0
2012-04-26 15:30:00,34.01,34.03,33.96,34.03,209000.0,25.5707,25.5858,25.5331,25.5858,209000.0
2012-04-26 15:40:00,34.03,34.04,33.95,34.01,463400.0,25.5858,25.5933,25.5256,25.5707,463400.0
2012-04-26 15:50:00,34.0,34.01,33.89,33.93,648600.0,25.5632,25.5707,25.4805,25.5106,648600.0
2012-04-27 09:30:00,34.0,34.07,33.79,33.85,87200.0,25.5632,25.6158,25.4053,25.4504,87200.0
2012-04-27 09:40:00,33.85,33.89,33.66,33.7,112300.0,25.4504,25.4805,25.3076,25.3376,112300.0
2012-04-27 09:50:00,33.71,33.77,33.66,33.73,74800.0,25.3452,25.3903,25.3076,25.3602,74800.0
2012-04-27 10:00:00,33.73,33.75,33.64,33.72,170700.0,25.3602,25.3752,25.2925,25.3527,170700.0
2012-04-27 10:10:00,33.73,33.73,33.55,33.59,249800.0,25.3602,25.3602,25.2249,25.2549,249800.0
2012-04-27 10:20:00,33.6,33.6,33.56,33.58,160500.0,25.2625,25.2625,25.2324,25.2474,160500.0
2012-04-27 10:30:00,33.59,33.7,33.59,33.69,88500.0,25.2549,25.3376,25.2549,25.3301,88500.0
2012-04-27 10:40:00,33.69,33.7,33.54,33.57,52400.0,25.3301,25.3376,25.2173,25.2399,52400.0
2012-04-27 10:50:00,33.58,33.7,33.58,33.68,99300.0,25.2474,25.3376,25.2474,25.3226,99300.0
2012-04-27 11:00:00,33.66,33.67,33.61,33.64,56300.0,25.3076,25.3151,25.27,25.2925,56300.0
2012-04-27 11:10:00,33.64,33.65,33.61,33.63,49200.0,25.2925,25.3001,25.27,25.285,49200.0
2012-04-27 11:20:00,33.64,33.67,33.62,33.64,41900.0,25.2925,25.3151,25.2775,25.2925,41900.0
2012-04-27 11:30:00,33.65,33.68,33.62,33.67,41100.0,25.3001,25.3226,25.2775,25.3151,41100.0
2012-04-27 11:40:00,33.68,33.68,33.63,33.66,32100.0,25.3226,25.3226,25.285,25.3076,32100.0
2012-04-27 11:50:00,33.66,33.67,33.63,33.64,47800.0,25.3076,25.3151,25.285,25.2925,47800.0
2012-04-27 12:00:00,33.65,33.68,33.62,33.65,29200.0,25.3001,25.3226,25.2775,25.3001,29200.0
2012-04-27 12:10:00,33.65,33.66,33.63,33.64,41900.0,25.3001,25.3076,25.285,25.2925,41900.0
2012-04-27 12:20:00,33.63,33.63,33.58,33.61,36200.0,25.285,25.285,25.2474,25.27,36200.0
2012-04-27 12:30:00,33.61,33.62,33.52,33.52,69700.0,25.27,25.2775,25.2023,25.2023,69700.0
2012-04-27 12:40:00,33.51,33.52,33.47,33.49,43900.0,25.1948,25.2023,25.1647,25.1798,43900.0
2012-04-27 12:50:00,33.49,33.53,33.48,33.52,18600.0,25.1798,25.2098,25.1722,25.2023,18600.0
2012-04-27 13:00:00,33.53,33.55,33.5,33.5,53100.0,25.2098,25.2249,25.1873,25.1873,53100.0
2012-04-27 13:10:00,33.5,33.54,33.5,33.52,56000.0,25.1873,25.2173,25.1873,25.2023,56000.0
2012-04-27 13:20:00,33.51,33.57,33.51,33.57,31300.0,25.1948,25.2399,25.1948,25.2399,31300.0
2012-04-27 13:30:00,33.57,33.6,33.56,33.59,76500.0,25.2399,25.2625,25.2324,25.2549,76500.0
2012-04-27 13:40:00,33.59,33.61,33.59,33.6,97600.0,25.2549,25.27,25.2549,25.2625,97600.0
2012-04-27 13:50:00,33.6,33.6,33.58,33.59,45700.0,25.2625,25.2625,25.2474,25.2549,45700.0
2012-04-27 14:00:00,33.58,33.59,33.56,33.56,40900.0,25.2474,25.2549,25.2324,25.2324,40900.0
2012-04-27 14:10:00,33.57,33.57,33.54,33.55,39400.0,25.2399,25.2399,25.2173,25.2249,39400.0
2012-04-27 14:20:00,33.54,33.58,33.54,33.55,119900.0,25.2173,25.2474,25.2173,25.2249,119900.0
2012-04-27 14:30:00,33.55,33.57,33.49,33.55,109000.0,25.2249,25.2399,25.1798,25.2249,109000.0
2012-04-27 14:40:00,33.56,33.59,33.55,33.58,76900.0,25.2324,25.2549,25.2249,25.2474,76900.0
2012-04-27 14:50:00,33.58,33.6,33.58,33.59,65100.0,25.2474,25.2625,25.2474,25.2549,65100.0
2012-04-27 15:00:00,33.58,33.6,33.54,33.57,114600.0,25.2474,25.2625,25.2173,25.2399,114600.0
2012-04-27 15:10:00,33.58,33.59,33.56,33.57,98900.0,25.2474,25.2549,25.2324,25.2399,98900.0
2012-04-27 15:20:00,33.57,33.64,33.57,33.64,55700.0,25.2399,25.2925,25.2399,25.2925,55700.0
2012-04-27 15:30:00,33.64,33.64,33.55,33.55,107100.0,25.2925,25.2925,25.2249,25.2249,107100.0
2012-04-27 15:40:00,33.56,33.6,33.52,33.6,294800.0,25.2324,25.2625,25.2023,25.2625,294800.0
2012-04-27 15:50:00,33.59,33.6,33.56,33.56,350600.0,25.2549,25.2625,25.2324,25.2324,350600.0
2012-04-30 09:30:00,33.54,33.54,33.32,33.4,75100.0,25.2173,25.2173,25.0519,25.1121,75100.0
2012-04-30 09:40:00,33.42,33.5,33.34,33.47,56100.0,25.1271,25.1873,25.067,25.1647,56100.0
2012-04-30 09:50:00,33.49,33.55,33.42,33.46,57100.0,25.1798,25.2249,25.1271,25.1572,57100.0
2012-04-30 10:00:00,33.46,33.59,33.46,33.56,51500.0,25.1572,25.2549,25.1572,25.2324,51500.0
2012-04-30 10:10:00,33.57,33.68,33.51,33.61,55600.0,25.2399,25.3226,25.1948,25.27,55600.0
2012-04-30 10:20:00,33.61,33.63,33.55,33.55,26400.0,25.27,25.285,25.2249,25.2249,26400.0
2012-04-30 10:30:00,33.55,33.55,33.46,33.55,42400.0,25.2249,25.2249,25.1572,25.2249,42400.0
2012-04-30 10:40:00,33.55,33.55,33.51,33.53,41000.0,25.2249,25.2249,25.1948,25.2098,41000.0
2012-04-30 10:50:00,33.53,33.58,33.51,33.58,31100.0,25.2098,25.2474,25.1948,25.2474,31100.0
2012-04-30 11:00:00,33.58,33.6,33.55,33.59,21800.0,25.2474,25.2625,25.2249,25.2549,21800.0
2012-04-30 11:10:00,33.59,33.6,33.51,33.54,32100.0,25.2549,25.2625,25.1948,25.2173,32100.0
2012-04-30 11:20:00,33.55,33.58,33.49,33.51,52600.0,25.2249,25.2474,25.1798,25.1948,52600.0
2012-04-30 11:30:00,33.51,33.52,33.45,33.47,33400.0,25.1948,25.2023,25.1497,25.1647,33400.0
2012-04-30 11:40:00,33.48,33.48,33.44,33.45,25100.0,25.1722,25.1722,25.1422,25.1497,25100.0
2012-04-30 11:50:00,33.45,33.46,33.39,33.4,68600.0,25.1497,25.1572,25.1046,25.1121,68600.0
2012-04-30 12:00:00,33.41,33.42,33.37,33.38,42400.0,25.1196,25.1271,25.0895,25.0971,42400.0
2012-04-30 12:10:00,33.38,33.39,33.34,33.35,35400.0,25.0971,25.1046,25.067,25.0745,35400.0
2012-04-30 12:20:00,33.35,33.36,33.33,33.34,29700.0,25.0745,25.082,25.0595,25.067,29700.0
2012-04-30 12:30:00,33.34,33.35,33.29,33.3,62800.0,25.067,25.0745,25.0294,25.0369,62800.0
2012-04-30 12:40:00,33.3,33.33,33.3,33.32,38400.0,25.0369,25.0595,25.0369,25.0519,38400.0
2012-04-30 12:50:00,33.32,33.35,33.3,33.3,31100.0,25.0519,25.0745,25.0369,25.0369,31100.0
2012-04-30 13:00:00,33.3,33.32,33.29,33.32,25600.0,25.0369,25.0519,25.0294,25.0519,25600.0
2012-04-30 13:10:00,33.32,33.35,33.31,33.34,99300.0,25.0519,25.0745,25.0444,25.067,99300.0
2012-04-30 13:20:00,33.34,33.35,33.29,33.3,72100.0,25.067,25.0745,25.0294,25.0369,72100.0
2012-04-30 13:30:00,33.3,33.31,33.27,33.28,52700.0,25.0369,25.0444,25.0143,25.0219,52700.0
2012-04-30 13:40:00,33.29,33.29,33.28,33.29,19300.0,25.0294,25.0294,25.0219,25.0294,19300.0
2012-04-30 13:50:00,33.29,33.29,33.26,33.27,44900.0,25.0294,25.0294,25.0068,25.0143,44900.0
2012-04-30 14:00:00,33.27,33.29,33.23,33.25,55500.0,25.0143,25.0294,24.9843,24.9993,55500.0
2012-04-30 14:10:00,33.25,33.27,33.25,33.26,28400.0,24.9993,25.0143,24.9993,25.0068,28400.0
2012-04-30 14:20:00,33.26,33.3,33.24,33.24,64900.0,25.0068,25.0369,24.9918,24.9918,64900.0
2012-04-30 14:30:00,33.24,33.28,33.24,33.24,43900.0,24.9918,25.0219,24.9918,24.9918,43900.0
2012-04-30 14:40:00,33.24,33.28,33.24,33.27,43300.0,24.9918,25.0219,24.9918,25.0143,43300.0
2012-04-30 14:50:00,33.27,33.28,33.24,33.25,71100.0,25.0143,25.0219,24.9918,24.9993,71100.0
2012-04-30 15:00:00,33.25,33.28,33.25,33.26,56900.0,24.9993,25.0219,24.9993,25.0068,56900.0
2012-04-30 15:10:00,33.26,33.27,33.2,33.23,82500.0,25.0068,25.0143,24.9617,24.9843,82500.0
2012-04-30 15:20:00,33.23,33.25,33.21,33.22,223100.0,24.9843,24.9993,24.9692,24.9768,223100.0
2012-04-30 15:30:00,33.22,33.26,33.2,33.21,147400.0,24.9768,25.0068,24.9617,24.9692,147400.0
2012-04-30 15:40:00,33.21,33.3,33.21,33.3,273000.0,24.9692,25.0369,24.9692,25.0369,273000.0
2012-04-30 15:50:00,33.3,33.33,33.29,33.33,547900.0,25.0369,25.0595,25.0294,25.0595,547900.0
2012-05-01 09:30:00,33.38,33.67,33.38,33.54,73600.0,25.0971,25.3151,25.0971,25.2173,73600.0
2012-05-01 09:40:00,33.55,33.55,33.39,33.48,42500.0,25.2249,25.2249,25.1046,25.1722,42500.0
2012-05-01 09:50:00,33.48,33.54,33.41,33.48,34700.0,25.1722,25.2173,25.1196,25.1722,34700.0
2012-05-01 10:00:00,33.49,33.7,33.49,33.62,72900.0,25.1798,25.3376,25.1798,25.2775,72900.0
2012-05-01 10:10:00,33.63,33.72,33.63,33.71,41000.0,25.285,25.3527,25.285,25.3452,41000.0
2012-05-01 10:20:00,33.71,33.83,33.71,33.81,61100.0,25.3452,25.4354,25.3452,25.4203,61100.0
2012-05-01 10:30:00,33.82,33.84,33.76,33.8,74600.0,25.4279,25.4429,25.3828,25.4128,74600.0
2012-05-01 10:40:00,33.8,33.98,33.8,33.95,299600.0,25.4128,25.5482,25.4128,25.5256,299600.0
2012-05-01 10:50:00,33.95,34.0,33.92,33.99,98100.0,25.5256,25.5632,25.5031,25.5557,98100.0
2012-05-01 11:00:00,33.99,34.0,33.93,33.96,73000.0,25.5557,25.5632,25.5106,25.5331,73000.0
2012-05-01 11:10:00,33.96,33.99,33.94,33.96,68500.0,25.5331,25.5557,25.5181,25.5331,68500.0
2012-05-01 11:20:00,33.96,33.98,33.94,33.98,67600.0,25.5331,25.5482,25.5181,25.5482,67600.0
2012-05-01 11:30:00,33.98,34.0,33.96,33.98,35800.0,25.5482,25.5632,25.5331,25.5482,35800.0
2012-05-01 11:40:00,33.97,34.08,33.96,33.99,152400.0,25.5406,25.6234,25.5331,25.5557,152400.0
2012-05-01 11:50:00,33.99,34.1,33.99,34.01,76600.0,25.5557,25.6384,25.5557,25.5707,76600.0
2012-05-01 12:00:00,34.02,34.04,34.0,34.0,36100.0,25.5782,25.5933,25.5632,25.5632,36100.0
2012-05-01 12:10:00,34.0,34.02,33.99,34.02,21800.0,25.5632,25.5782,25.5557,25.5782,21800.0
2012-05-01 12:20:00,34.02,34.04,34.0,34.04,27400.0,25.5782,25.5933,25.5632,25.5933,27400.0
2012-05-01 12:30:00,34.03,34.04,33.97,34.0,45400.0,25.5858,25.5933,25.5406,25.5632,45400.0
2012-05-01 12:40:00,34.0,34.0,33.95,33.96,22200.0,25.5632,25.5632,25.5256,25.5331,22200.0
2012-05-01 12:50:00,33.95,33.97,33.91,33.91,91400.0,25.5256,25.5406,25.4955,25.4955,91400.0
2012-05-01 13:00:00,33.91,33.97,33.88,33.92,75600.0,25.4955,25.5406,25.473,25.5031,75600.0
2012-05-01 13:10:00,33.93,33.93,33.86,33.88,47600.0,25.5106,25.5106,25.4579,25.473,47600.0
2012-05-01 13:20:00,33.88,33.92,33.84,33.9,131500.0,25.473,25.5031,25.4429,25.488,131500.0
2012-05-01 13:30:00,33.9,33.91,33.81,33.86,146600.0,25.488,25.4955,25.4203,25.4579,146600.0
2012-05-01 13:40:00,33.87,33.88,33.81,33.82,100300.0,25.4655,25.473,25.4203,25.4279,100300.0
2012-05-01 13:50:00,33.82,33.84,33.74,33.75,216500.0,25.4279,25.4429,25.3677,25.3752,216500.0
2012-05-01 14:00:00,33.75,33.77,33.7,33.7,221400.0,25.3752,25.3903,25.3376,25.3376,221400.0
2012-05-01 14:10:00,33.7,33.72,33.59,33.59,260600.0,25.3376,25.3527,25.2549,25.2549,260600.0
2012-05-01 14:20:00,33.6,33.61,33.51,33.56,302700.0,25.2625,25.27,25.1948,25.2324,302700.0
2012-05-01 14:30:00,33.56,33.78,33.56,33.69,386600.0,25.2324,25.3978,25.2324,25.3301,386600.0
2012-05-01 14:40:00,33.69,33.75,33.64,33.64,111600.0,25.3301,25.3752,25.2925,25.2925,111600.0
2012-05-01 14:50:00,33.65,33.8,33.64,33.73,94200.0,25.3001,25.4128,25.2925,25.3602,94200.0
2012-05-01 15:00:00,33.73,33.74,33.67,33.67,61000.0,25.3602,25.3677,25.3151,25.3151,61000.0
2012-05-01 15:10:00,33.66,33.68,33.61,33.68,137100.0,25.3076,25.3226,25.27,25.3226,137100.0
2012-05-01 15:20:00,33.68,33.68,33.58,33.59,133000.0,25.3226,25.3226,25.2474,25.2549,133000.0
2012-05-01 15:30:00,33.59,33.64,33.54,33.62,246100.0,25.2549,25.2925,25.2173,25.2775,246100.0
2012-05-01 15:40:00,33.62,33.62,33.49,33.5,231300.0,25.2775,25.2775,25.1798,25.1873,231300.0
2012-05-01 15:50:00,33.49,33.51,33.38,33.4,796000.0,25.1798,25.1948,25.0971,25.1121,796000.0
2012-05-02 09:30:00,33.36,33.37,32.99,32.99,113900.0,25.082,25.0895,24.8038,24.8038,113900.0
2012-05-02 09:40:00,32.99,33.02,32.96,33.0,93500.0,24.8038,24.8264,24.7813,24.8113,93500.0
2012-05-02 09:50:00,32.99,33.05,32.91,32.97,232400.0,24.8038,24.8489,24.7437,24.7888,232400.0
2012-05-02 10:00:00,32.97,32.98,32.9,32.92,116700.0,24.7888,24.7963,24.7362,24.7512,116700.0
2012-05-02 10:10:00,32.92,32.98,32.92,32.97,82300.0,24.7512,24.7963,24.7512,24.7888,82300.0
2012-05-02 10:20:00,32.97,32.99,32.91,32.91,61400.0,24.7888,24.8038,24.7437,24.7437,61400.0
2012-05-02 10:30:00,32.91,33.01,32.9,33.01,104100.0,24.7437,24.8189,24.7362,24.8189,104100.0
2012-05-02 10:40:00,33.01,33.02,32.94,32.97,168700.0,24.8189,24.8264,24.7662,24.7888,168700.0
2012-05-02 10:50:00,32.98,32.98,32.91,32.91,112200.0,24.7963,24.7963,24.7437,24.7437,112200.0
2012-05-02 11:00:00,32.92,32.93,32.75,32.75,128200.0,24.7512,24.7587,24.6234,24.6234,128200.0
2012-05-02 11:10:00,32.76,32.8,32.72,32.79,136100.0,24.6309,24.661,24.6008,24.6535,136100.0
2012-05-02 11:20:00,32.79,32.81,32.73,32.76,204500.0,24.6535,24.6685,24.6083,24.6309,204500.0
2012-05-02 11:30:00,32.75,32.82,32.75,32.79,153800.0,24.6234,24.676,24.6234,24.6535,153800.0
2012-05-02 11:40:00,32.8,32.81,32.73,32.75,108500.0,24.661,24.6685,24.6083,24.6234,108500.0
2012-05-02 11:50:00,32.75,32.78,32.72,32.73,73600.0,24.6234,24.6459,24.6008,24.6083,73600.0
2012-05-02 12:00:00,32.73,32.74,32.7,32.73,79000.0,24.6083,24.6159,24.5858,24.6083,79000.0
2012-05-02 12:10:00,32.73,32.82,32.73,32.81,88400.0,24.6083,24.676,24.6083,24.6685,88400.0
2012-05-02 12:20:00,32.8,32.83,32.78,32.8,141600.0,24.661,24.6835,24.6459,24.661,141600.0
2012-05-02 12:30:00,32.81,32.9,32.8,32.86,51700.0,24.6685,24.7362,24.661,24.7061,51700.0
2012-05-02 12:40:00,32.86,32.87,32.83,32.87,62400.0,24.7061,24.7136,24.6835,24.7136,62400.0
2012-05-02 12:50:00,32.87,32.93,32.86,32.93,46500.0,24.7136,24.7587,24.7061,24.7587,46500.0
2012-05-02 13:00:00,32.93,33.04,32.92,33.04,72600.0,24.7587,24.8414,24.7512,24.8414,72600.0
2012-05-02 13:10:00,33.04,33.09,33.04,33.05,58200.0,24.8414,24.879,24.8414,24.8489,58200.0
2012-05-02 13:20:00,33.05,33.08,33.02,33.02,95600.0,24.8489,24.8715,24.8264,24.8264,95600.0
2012-05-02 13:30:00,33.02,33.04,33.02,33.03,44700.0,24.8264,24.8414,24.8264,24.8339,44700.0
2012-05-02 13:40:00,33.03,33.14,33.02,33.14,108800.0,24.8339,24.9166,24.8264,24.9166,108800.0
2012-05-02 13:50:00,33.14,33.14,33.07,33.12,86900.0,24.9166,24.9166,24.864,24.9016,86900.0
2012-05-02 14:00:00,33.11,33.12,32.97,32.98,129800.0,24.894,24.9016,24.7888,24.7963,129800.0
2012-05-02 14:10:00,32.98,33.06,32.94,33.06,174600.0,24.7963,24.8565,24.7662,24.8565,174600.0
2012-05-02 14:20:00,33.06,33.12,33.03,33.07,157900.0,24.8565,24.9016,24.8339,24.864,157900.0
2012-05-02 14:30:00,33.07,33.07,32.85,32.85,182100.0,24.864,24.864,24.6986,24.6986,182100.0
2012-05-02 14:40:00,32.85,32.96,32.85,32.94,172000.0,24.6986,24.7813,24.6986,24.7662,172000.0
2012-05-02 14:50:00,32.94,32.95,32.89,32.91,117500.0,24.7662,24.7738,24.7286,24.7437,117500.0
2012-05-02 15:00:00,32.9,32.96,32.86,32.96,216900.0,24.7362,24.7813,24.7061,24.7813,216900.0
2012-05-02 15:10:00,32.95,33.06,32.95,33.05,174200.0,24.7738,24.8565,24.7738,24.8489,174200.0
2012-05-02 15:20:00,33.05,33.08,33.02,33.03,127000.0,24.8489,24.8715,24.8264,24.8339,127000.0
2012-05-02 15:30:00,33.03,33.04,32.93,32.97,237200.0,24.8339,24.8414,24.7587,24.7888,237200.0
2012-05-02 15:40:00,32.97,33.03,32.97,33.03,287000.0,24.7888,24.8339,24.7888,24.8339,287000.0
2012-05-02 15:50:00,33.03,33.03,32.91,32.91,580400.0,24.8339,24.8339,24.7437,24.7437,580400.0
2012-05-03 09:30:00,34.45,34.83,34.18,34.67,1047000.0,25.9015,26.1872,25.6985,26.0669,1047000.0
2012-05-03 09:40:00,34.66,34.78,34.39,34.62,811600.0,26.0594,26.1497,25.8564,26.0294,811600.0
2012-05-03 09:50:00,34.63,34.72,34.4,34.42,419700.0,26.0369,26.1045,25.8639,25.879,419700.0
2012-05-03 10:00:00,34.46,34.67,34.35,34.38,379300.0,25.9091,26.0669,25.8264,25.8489,379300.0
2012-05-03 10:10:00,34.38,34.5,34.22,34.26,358600.0,25.8489,25.9391,25.7286,25.7587,358600.0
2012-05-03 10:20:00,34.25,34.5,34.25,34.45,391200.0,25.7512,25.9391,25.7512,25.9015,391200.0
2012-05-03 10:30:00,34.44,34.45,34.08,34.15,424900.0,25.894,25.9015,25.6234,25.676,424900.0
2012-05-03 10:40:00,34.16,34.33,34.15,34.29,351500.0,25.6835,25.8113,25.676,25.7812,351500.0
2012-05-03 10:50:00,34.29,34.44,34.25,34.39,448500.0,25.7812,25.894,25.7512,25.8564,448500.0
2012-05-03 11:00:00,34.39,34.51,34.36,34.5,230400.0,25.8564,25.9467,25.8339,25.9391,230400.0
2012-05-03 11:10:00,34.49,34.56,34.48,34.5,185100.0,25.9316,25.9842,25.9241,25.9391,185100.0
2012-05-03 11:20:00,34.49,34.5,34.42,34.46,208500.0,25.9316,25.9391,25.879,25.9091,208500.0
2012-05-03 11:30:00,34.47,34.5,34.41,34.49,232800.0,25.9166,25.9391,25.8715,25.9316,232800.0
2012-05-03 11:40:00,34.48,34.49,34.3,34.38,193700.0,25.9241,25.9316,25.7888,25.8489,193700.0
2012-05-03 11:50:00,34.38,34.46,34.35,34.45,128500.0,25.8489,25.9091,25.8264,25.9015,128500.0
2012-05-03 12:00:00,34.44,34.45,34.34,34.45,139000.0,25.894,25.9015,25.8188,25.9015,139000.0
2012-05-03 12:10:00,34.44,34.49,34.43,34.45,242900.0,25.894,25.9316,25.8865,25.9015,242900.0
2012-05-03 12:20:00,34.45,34.55,34.43,34.51,343300.0,25.9015,25.9767,25.8865,25.9467,343300.0
2012-05-03 12:30:00,34.52,34.55,34.49,34.5,146000.0,25.9542,25.9767,25.9316,25.9391,146000.0
2012-05-03 12:40:00,34.5,34.52,34.45,34.5,171600.0,25.9391,25.9542,25.9015,25.9391,171600.0
2012-05-03 12:50:00,34.5,34.52,34.47,34.51,116700.0,25.9391,25.9542,25.9166,25.9467,116700.0
2012-05-03 13:00:00,34.5,34.52,34.47,34.5,91000.0,25.9391,25.9542,25.9166,25.9391,91000.0
2012-05-03 13:10:00,34.5,34.51,34.45,34.48,112400.0,25.9391,25.9467,25.9015,25.9241,112400.0
2012-05-03 13:20:00,34.47,34.52,34.39,34.49,170600.0,25.9166,25.9542,25.8564,25.9316,170600.0
2012-05-03 13:30:00,34.5,34.5,34.39,34.43,96000.0,25.9391,25.9391,25.8564,25.8865,96000.0
2012-05-03 13:40:00,34.43,34.48,34.39,34.45,226600.0,25.8865,25.9241,25.8564,25.9015,226600.0
2012-05-03 13:50:00,34.45,34.52,34.44,34.5,201800.0,25.9015,25.9542,25.894,25.9391,201800.0
2012-05-03 14:00:00,34.5,34.53,34.47,34.52,341000.0,25.9391,25.9617,25.9166,25.9542,341000.0
2012-05-03 14:10:00,34.52,34.53,34.44,34.5,161500.0,25.9542,25.9617,25.894,25.9391,161500.0
2012-05-03 14:20:00,34.49,34.5,34.47,34.48,138000.0,25.9316,25.9391,25.9166,25.9241,138000.0
2012-05-03 14:30:00,34.48,34.51,34.42,34.43,233300.0,25.9241,25.9467,25.879,25.8865,233300.0
2012-05-03 14:40:00,34.43,34.46,34.39,34.39,174400.0,25.8865,25.9091,25.8564,25.8564,174400.0
2012-05-03 14:50:00,34.39,34.48,34.39,34.43,173000.0,25.8564,25.9241,25.8564,25.8865,173000.0
2012-05-03 15:00:00,34.43,34.46,34.41,34.42,138900.0,25.8865,25.9091,25.8715,25.879,138900.0
2012-05-03 15:10:00,34.43,34.43,34.39,34.43,282900.0,25.8865,25.8865,25.8564,25.8865,282900.0
2012-05-03 15:20:00,34.43,34.43,34.34,34.35,312300.0,25.8865,25.8865,25.8188,25.8264,312300.0
2012-05-03 15:30:00,34.36,34.37,34.23,34.28,558900.0,25.8339,25.8414,25.7361,25.7737,558900.0
2012-05-03 15:40:00,34.27,34.37,34.23,34.25,599900.0,25.7662,25.8414,25.7361,25.7512,599900.0
2012-05-03 15:50:00,34.26,34.27,34.2,34.24,1271100.0,25.7587,25.7662,25.7136,25.7436,1271100.0
2012-05-04 09:30:00,34.56,34.56,34.23,34.25,358900.0,25.9842,25.9842,25.7361,25.7512,358900.0
2012-05-04 09:40:00,34.24,34.4,34.22,34.39,213100.0,25.7436,25.8639,25.7286,25.8564,213100.0
2012-05-04 09:50:00,34.4,34.48,34.37,34.47,307400.0,25.8639,25.9241,25.8414,25.9166,307400.0
2012-05-04 10:00:00,34.47,34.51,34.4,34.45,224700.0,25.9166,25.9467,25.8639,25.9015,224700.0
2012-05-04 10:10:00,34.45,34.5,34.43,34.46,151700.0,25.9015,25.9391,25.8865,25.9091,151700.0
2012-05-04 10:20:00,34.46,34.54,34.45,34.49,190900.0,25.9091,25.9692,25.9015,25.9316,190900.0
2012-05-04 10:30:00,34.49,34.49,34.39,34.41,134200.0,25.9316,25.9316,25.8564,25.8715,134200.0
2012-05-04 10:40:00,34.4,34.44,34.39,34.43,108000.0,25.8639,25.894,25.8564,25.8865,108000.0
2012-05-04 10:50:00,34.43,34.5,34.42,34.45,88800.0,25.8865,25.9391,25.879,25.9015,88800.0
2012-05-04 11:00:00,34.44,34.45,34.3,34.32,130600.0,25.894,25.9015,25.7888,25.8038,130600.0
2012-05-04 11:10:00,34.33,34.4,34.29,34.39,125700.0,25.8113,25.8639,25.7812,25.8564,125700.0
2012-05-04 11:20:00,34.4,34.43,34.36,34.42,58600.0,25.8639,25.8865,25.8339,25.879,58600.0
2012-05-04 11:30:00,34.42,34.43,34.29,34.3,140300.0,25.879,25.8865,25.7812,25.7888,140300.0
2012-05-04 11:40:00,34.31,34.39,34.3,34.33,83300.0,25.7963,25.8564,25.7888,25.8113,83300.0
2012-05-04 11:50:00,34.34,34.34,34.21,34.25,100200.0,25.8188,25.8188,25.7211,25.7512,100200.0
2012-05-04 12:00:00,34.24,34.3,34.23,34.3,80400.0,25.7436,25.7888,25.7361,25.7888,80400.0
2012-05-04 12:10:00,34.29,34.33,34.29,34.31,178400.0,25.7812,25.8113,25.7812,25.7963,178400.0
2012-05-04 12:20:00,34.31,34.32,34.24,34.28,162200.0,25.7963,25.8038,25.7436,25.7737,162200.0
2012-05-04 12:30:00,34.28,34.3,34.21,34.23,120500.0,25.7737,25.7888,25.7211,25.7361,120500.0
2012-05-04 12:40:00,34.23,34.29,34.19,34.26,259800.0,25.7361,25.7812,25.7061,25.7587,259800.0
2012-05-04 12:50:00,34.27,34.3,34.25,34.3,97100.0,25.7662,25.7888,25.7512,25.7888,97100.0
2012-05-04 13:00:00,34.3,34.39,34.3,34.39,100400.0,25.7888,25.8564,25.7888,25.8564,100400.0
2012-05-04 13:10:00,34.39,34.41,34.36,34.39,125900.0,25.8564,25.8715,25.8339,25.8564,125900.0
2012-05-04 13:20:00,34.39,34.4,34.31,34.38,130100.0,25.8564,25.8639,25.7963,25.8489,130100.0
2012-05-04 13:30:00,34.38,34.38,34.29,34.29,163300.0,25.8489,25.8489,25.7812,25.7812,163300.0
2012-05-04 13:40:00,34.29,34.31,34.26,34.3,62100.0,25.7812,25.7963,25.7587,25.7888,62100.0
2012-05-04 13:50:00,34.3,34.33,34.29,34.32,108100.0,25.7888,25.8113,25.7812,25.8038,108100.0
2012-05-04 14:00:00,34.32,34.32,34.3,34.32,43400.0,25.8038,25.8038,25.7888,25.8038,43400.0
2012-05-04 14:10:00,34.32,34.32,34.3,34.31,66700.0,25.8038,25.8038,25.7888,25.7963,66700.0
2012-05-04 14:20:00,34.32,34.32,34.3,34.3,79600.0,25.8038,25.8038,25.7888,25.7888,79600.0
2012-05-04 14:30:00,34.3,34.31,34.18,34.18,105400.0,25.7888,25.7963,25.6985,25.6985,105400.0
2012-05-04 14:40:00,34.18,34.26,34.16,34.26,78700.0,25.6985,25.7587,25.6835,25.7587,78700.0
2012-05-04 14:50:00,34.26,34.29,34.22,34.27,74300.0,25.7587,25.7812,25.7286,25.7662,74300.0
2012-05-04 15:00:00,34.27,34.28,34.22,34.23,97800.0,25.7662,25.7737,25.7286,25.7361,97800.0
2012-05-04 15:10:00,34.23,34.24,34.19,34.23,237600.0,25.7361,25.7436,25.7061,25.7361,237600.0
2012-05-04 15:20:00,34.22,34.24,34.21,34.23,140300.0,25.7286,25.7436,25.7211,25.7361,140300.0
2012-05-04 15:30:00,34.23,34.31,34.22,34.29,219100.0,25.7361,25.7963,25.7286,25.7812,219100.0
2012-05-04 15:40:00,34.28,34.31,34.26,34.27,381000.0,25.7737,25.7963,25.7587,25.7662,381000.0
2012-05-04 15:50:00,34.28,34.31,34.2,34.2,601900.0,25.7737,25.7963,25.7136,25.7136,601900.0
2012-05-07 09:30:00,34.21,34.29,34.11,34.24,237900.0,25.7211,25.7812,25.6459,25.7436,237900.0
2012-05-07 09:40:00,34.24,34.28,34.12,34.15,101400.0,25.7436,25.7737,25.6534,25.676,101400.0
2012-05-07 09:50:00,34.15,34.17,34.04,34.11,176800.0,25.676,25.691,25.5933,25.6459,176800.0
2012-05-07 10:00:00,34.12,34.17,34.08,34.09,98300.0,25.6534,25.691,25.6234,25.6309,98300.0
2012-05-07 10:10:00,34.09,34.11,33.98,34.02,217400.0,25.6309,25.6459,25.5482,25.5782,217400.0
2012-05-07 10:20:00,34.02,34.02,33.96,33.97,193900.0,25.5782,25.5782,25.5331,25.5406,193900.0
2012-05-07 10:30:00,33.97,34.08,33.96,34.04,125200.0,25.5406,25.6234,25.5331,25.5933,125200.0
2012-05-07 10:40:00,34.03,34.14,34.02,34.13,186700.0,25.5858,25.6685,25.5782,25.6609,186700.0
2012-05-07 10:50:00,34.13,34.14,34.08,34.1,215600.0,25.6609,25.6685,25.6234,25.6384,215600.0
2012-05-07 11:00:00,34.1,34.18,34.1,34.12,167000.0,25.6384,25.6985,25.6384,25.6534,167000.0
2012-05-07 11:10:00,34.12,34.18,34.1,34.18,195300.0,25.6534,25.6985,25.6384,25.6985,195300.0
2012-05-07 11:20:00,34.18,34.21,34.15,34.16,79000.0,25.6985,25.7211,25.676,25.6835,79000.0
2012-05-07 11:30:00,34.16,34.21,34.12,34.21,93200.0,25.6835,25.7211,25.6534,25.7211,93200.0
2012-05-07 11:40:00,34.21,34.21,34.17,34.2,94500.0,25.7211,25.7211,25.691,25.7136,94500.0
2012-05-07 11:50:00,34.2,34.21,34.14,34.15,68500.0,25.7136,25.7211,25.6685,25.676,68500.0
2012-05-07 12:00:00,34.14,34.16,34.08,34.08,243800.0,25.6685,25.6835,25.6234,25.6234,243800.0
2012-05-07 12:10:00,34.08,34.12,34.07,34.11,159700.0,25.6234,25.6534,25.6158,25.6459,159700.0
2012-05-07 12:20:00,34.11,34.15,34.08,34.15,58300.0,25.6459,25.676,25.6234,25.676,58300.0
2012-05-07 12:30:00,34.15,34.22,34.15,34.19,102300.0,25.676,25.7286,25.676,25.7061,102300.0
2012-05-07 12:40:00,34.19,34.22,34.17,34.2,117800.0,25.7061,25.7286,25.691,25.7136,117800.0
2012-05-07 12:50:00,34.19,34.2,34.16,34.17,55700.0,25.7061,25.7136,25.6835,25.691,55700.0
2012-05-07 13:00:00,34.17,34.25,34.16,34.23,47500.0,25.691,25.7512,25.6835,25.7361,47500.0
2012-05-07 13:10:00,34.23,34.27,34.21,34.27,141600.0,25.7361,25.7662,25.7211,25.7662,141600.0
2012-05-07 13:20:00,34.26,34.3,34.18,34.18,131600.0,25.7587,25.7888,25.6985,25.6985,131600.0
2012-05-07 13:30:00,34.18,34.28,34.18,34.26,37900.0,25.6985,25.7737,25.6985,25.7587,37900.0
2012-05-07 13:40:00,34.27,34.28,34.19,34.24,79400.0,25.7662,25.7737,25.7061,25.7436,79400.0
2012-05-07 13:50:00,34.24,34.25,34.22,34.25,62700.0,25.7436,25.7512,25.7286,25.7512,62700.0
2012-05-07 14:00:00,34.24,34.27,34.21,34.25,135500.0,25.7436,25.7662,25.7211,25.7512,135500.0
2012-05-07 14:10:00,34.25,34.28,34.23,34.25,84000.0,25.7512,25.7737,25.7361,25.7512,84000.0
2012-05-07 14:20:00,34.25,34.28,34.24,34.25,266500.0,25.7512,25.7737,25.7436,25.7512,266500.0
2012-05-07 14:30:00,34.26,34.26,34.22,34.25,72600.0,25.7587,25.7587,25.7286,25.7512,72600.0
2012-05-07 14:40:00,34.25,34.32,34.25,34.32,127200.0,25.7512,25.8038,25.7512,25.8038,127200.0
2012-05-07 14:50:00,34.32,34.32,34.27,34.28,143500.0,25.8038,25.8038,25.7662,25.7737,143500.0
2012-05-07 15:00:00,34.28,34.3,34.16,34.19,125700.0,25.7737,25.7888,25.6835,25.7061,125700.0
2012-05-07 15:10:00,34.19,34.21,34.16,34.21,111800.0,25.7061,25.7211,25.6835,25.7211,111800.0
2012-05-07 15:20:00,34.21,34.24,34.18,34.2,100500.0,25.7211,25.7436,25.6985,25.7136,100500.0
2012-05-07 15:30:00,34.21,34.26,34.2,34.25,121800.0,25.7211,25.7587,25.7136,25.7512,121800.0
2012-05-07 15:40:00,34.25,34.3,34.24,34.25,210800.0,25.7512,25.7888,25.7436,25.7512,210800.0
2012-05-07 15:50:00,34.25,34.26,34.2,34.26,410900.0,25.7512,25.7587,25.7136,25.7587,410900.0
2012-05-08 09:30:00,34.08,34.2,34.03,34.03,294900.0,25.6234,25.7136,25.5858,25.5858,294900.0
2012-05-08 09:40:00,34.03,34.11,34.02,34.05,360000.0,25.5858,25.6459,25.5782,25.6008,360000.0
2012-05-08 09:50:00,34.05,34.15,34.02,34.12,283000.0,25.6008,25.676,25.5782,25.6534,283000.0
2012-05-08 10:00:00,34.14,34.2,34.11,34.16,150100.0,25.6685,25.7136,25.6459,25.6835,150100.0
2012-05-08 10:10:00,34.16,34.18,34.11,34.17,113100.0,25.6835,25.6985,25.6459,25.691,113100.0
2012-05-08 10:20:00,34.17,34.24,34.17,34.2,159200.0,25.691,25.7436,25.691,25.7136,159200.0
2012-05-08 10:30:00,34.2,34.21,34.17,34.21,141600.0,25.7136,25.7211,25.691,25.7211,141600.0
2012-05-08 10:40:00,34.21,34.23,34.18,34.22,143500.0,25.7211,25.7361,25.6985,25.7286,143500.0
2012-05-08 10:50:00,34.22,34.28,34.2,34.23,173000.0,25.7286,25.7737,25.7136,25.7361,173000.0
2012-05-08 11:00:00,34.22,34.23,34.16,34.16,279800.0,25.7286,25.7361,25.6835,25.6835,279800.0
2012-05-08 11:10:00,34.16,34.2,34.1,34.2,115200.0,25.6835,25.7136,25.6384,25.7136,115200.0
2012-05-08 11:20:00,34.2,34.24,34.18,34.2,173600.0,25.7136,25.7436,25.6985,25.7136,173600.0
2012-05-08 11:30:00,34.2,34.33,34.19,34.31,218700.0,25.7136,25.8113,25.7061,25.7963,218700.0
2012-05-08 11:40:00,34.31,34.34,34.25,34.3,145900.0,25.7963,25.8188,25.7512,25.7888,145900.0
2012-05-08 11:50:00,34.3,34.33,34.25,34.28,131400.0,25.7888,25.8113,25.7512,25.7737,131400.0
2012-05-08 12:00:00,34.28,34.3,34.24,34.26,107200.0,25.7737,25.7888,25.7436,25.7587,107200.0
2012-05-08 12:10:00,34.25,34.28,34.25,34.27,32500.0,25.7512,25.7737,25.7512,25.7662,32500.0
2012-05-08 12:20:00,34.27,34.29,34.25,34.26,77800.0,25.7662,25.7812,25.7512,25.7587,77800.0
2012-05-08 12:30:00,34.26,34.27,34.23,34.26,65200.0,25.7587,25.7662,25.7361,25.7587,65200.0
2012-05-08 12:40:00,34.26,34.26,34.22,34.22,78300.0,25.7587,25.7587,25.7286,25.7286,78300.0
2012-05-08 12:50:00,34.22,34.24,34.21,34.21,56500.0,25.7286,25.7436,25.7211,25.7211,56500.0
2012-05-08 13:00:00,34.21,34.25,34.2,34.25,68900.0,25.7211,25.7512,25.7136,25.7512,68900.0
2012-05-08 13:10:00,34.24,34.29,34.22,34.29,89500.0,25.7436,25.7812,25.7286,25.7812,89500.0
2012-05-08 13:20:00,34.29,34.32,34.28,34.31,68000.0,25.7812,25.8038,25.7737,25.7963,68000.0
2012-05-08 13:30:00,34.31,34.33,34.26,34.28,102300.0,25.7963,25.8113,25.7587,25.7737,102300.0
2012-05-08 13:40:00,34.28,34.32,34.27,34.3,74500.0,25.7737,25.8038,25.7662,25.7888,74500.0
2012-05-08 13:50:00,34.3,34.3,34.25,34.27,119900.0,25.7888,25.7888,25.7512,25.7662,119900.0
2012-05-08 14:00:00,34.27,34.33,34.27,34.32,167900.0,25.7662,25.8113,25.7662,25.8038,167900.0
2012-05-08 14:10:00,34.32,34.33,34.28,34.28,66600.0,25.8038,25.8113,25.7737,25.7737,66600.0
2012-05-08 14:20:00,34.28,34.32,34.26,34.31,94000.0,25.7737,25.8038,25.7587,25.7963,94000.0
2012-05-08 14:30:00,34.32,34.41,34.31,34.38,214800.0,25.8038,25.8715,25.7963,25.8489,214800.0
2012-05-08 14:40:00,34.38,34.42,34.38,34.41,90800.0,25.8489,25.879,25.8489,25.8715,90800.0
2012-05-08 14:50:00,34.42,34.47,34.41,34.42,172900.0,25.879,25.9166,25.8715,25.879,172900.0
2012-05-08 15:00:00,34.42,34.46,34.36,34.42,238000.0,25.879,25.9091,25.8339,25.879,238000.0
2012-05-08 15:10:00,34.42,34.55,34.41,34.54,172500.0,25.879,25.9767,25.8715,25.9692,172500.0
2012-05-08 15:20:00,34.54,34.62,34.46,34.59,313000.0,25.9692,26.0294,25.9091,26.0068,313000.0
2012-05-08 15:30:00,34.57,34.64,34.52,34.59,317100.0,25.9918,26.0444,25.9542,26.0068,317100.0
2012-05-08 15:40:00,34.59,34.67,34.56,34.62,540800.0,26.0068,26.0669,25.9842,26.0294,540800.0
2012-05-08 15:50:00,34.63,34.71,34.62,34.68,687900.0,26.0369,26.097,26.0294,26.0745,687900.0
2012-05-09 09:30:00,34.37,34.46,34.28,34.4,118300.0,25.8414,25.9091,25.7737,25.8639,118300.0
2012-05-09 09:40:00,34.4,34.43,34.3,34.3,179200.0,25.8639,25.8865,25.7888,25.7888,179200.0
2012-05-09 09:50:00,34.3,34.3,34.2,34.26,122300.0,25.7888,25.7888,25.7136,25.7587,122300.0
2012-05-09 10:00:00,34.27,34.33,34.11,34.12,213900.0,25.7662,25.8113,25.6459,25.6534,213900.0
2012-05-09 10:10:00,34.12,34.17,34.01,34.08,152100.0,25.6534,25.691,25.5707,25.6234,152100.0
2012-05-09 10:20:00,34.09,34.21,34.07,34.18,190500.0,25.6309,25.7211,25.6158,25.6985,190500.0
2012-05-09 10:30:00,34.19,34.2,34.11,34.14,153000.0,25.7061,25.7136,25.6459,25.6685,153000.0
2012-05-09 10:40:00,34.14,34.21,34.04,34.04,141900.0,25.6685,25.7211,25.5933,25.5933,141900.0
2012-05-09 10:50:00,34.05,34.15,34.0,34.1,110100.0,25.6008,25.676,25.5632,25.6384,110100.0
2012-05-09 11:00:00,34.1,34.23,34.08,34.18,113400.0,25.6384,25.7361,25.6234,25.6985,113400.0
2012-05-09 11:10:00,34.18,34.29,34.16,34.22,186700.0,25.6985,25.7812,25.6835,25.7286,186700.0
2012-05-09 11:20:00,34.21,34.33,34.21,34.3,121800.0,25.7211,25.8113,25.7211,25.7888,121800.0
2012-05-09 11:30:00,34.3,34.36,34.25,34.35,64300.0,25.7888,25.8339,25.7512,25.8264,64300.0
2012-05-09 11:40:00,34.35,34.36,34.3,34.3,77500.0,25.8264,25.8339,25.7888,25.7888,77500.0
2012-05-09 11:50:00,34.3,34.32,34.19,34.2,150200.0,25.7888,25.8038,25.7061,25.7136,150200.0
2012-05-09 12:00:00,34.2,34.2,34.11,34.11,76100.0,25.7136,25.7136,25.6459,25.6459,76100.0
2012-05-09 12:10:00,34.11,34.2,34.11,34.19,88300.0,25.6459,25.7136,25.6459,25.7061,88300.0
2012-05-09 12:20:00,34.19,34.2,34.15,34.16,64000.0,25.7061,25.7136,25.676,25.6835,64000.0
2012-05-09 12:30:00,34.15,34.15,34.07,34.11,59000.0,25.676,25.676,25.6158,25.6459,59000.0
2012-05-09 12:40:00,34.11,34.18,34.05,34.16,138000.0,25.6459,25.6985,25.6008,25.6835,138000.0
2012-05-09 12:50:00,34.17,34.26,34.16,34.26,90000.0,25.691,25.7587,25.6835,25.7587,90000.0
2012-05-09 13:00:00,34.25,34.34,34.24,34.27,63100.0,25.7512,25.8188,25.7436,25.7662,63100.0
2012-05-09 13:10:00,34.28,34.31,34.22,34.22,138000.0,25.7737,25.7963,25.7286,25.7286,138000.0
2012-05-09 13:20:00,34.22,34.38,34.22,34.36,148000.0,25.7286,25.8489,25.7286,25.8339,148000.0
2012-05-09 13:30:00,34.35,34.41,34.32,34.38,113800.0,25.8264,25.8715,25.8038,25.8489,113800.0
2012-05-09 13:40:00,34.38,34.45,34.37,34.44,102000.0,25.8489,25.9015,25.8414,25.894,102000.0
2012-05-09 13:50:00,34.44,34.48,34.37,34.39,225500.0,25.894,25.9241,25.8414,25.8564,225500.0
2012-05-09 14:00:00,34.4,34.45,34.38,34.41,277100.0,25.8639,25.9015,25.8489,25.8715,277100.0
2012-05-09 14:10:00,34.41,34.45,34.37,34.39,92700.0,25.8715,25.9015,25.8414,25.8564,92700.0
2012-05-09 14:20:00,34.4,34.47,34.38,34.46,63900.0,25.8639,25.9166,25.8489,25.9091,63900.0
2012-05-09 14:30:00,34.46,34.49,34.42,34.43,222400.0,25.9091,25.9316,25.879,25.8865,222400.0
2012-05-09 14:40:00,34.43,34.49,34.41,34.47,119800.0,25.8865,25.9316,25.8715,25.9166,119800.0
2012-05-09 14:50:00,34.46,34.5,34.42,34.43,261100.0,25.9091,25.9391,25.879,25.8865,261100.0
2012-05-09 15:00:00,34.43,34.45,34.34,34.38,240400.0,25.8865,25.9015,25.8188,25.8489,240400.0
2012-05-09 15:10:00,34.39,34.39,34.31,34.35,205000.0,25.8564,25.8564,25.7963,25.8264,205000.0
2012-05-09 15:20:00,34.36,34.42,34.32,34.34,281500.0,25.8339,25.879,25.8038,25.8188,281500.0
2012-05-09 15:30:00,34.35,34.44,34.32,34.43,223700.0,25.8264,25.894,25.8038,25.8865,223700.0
2012-05-09 15:40:00,34.42,34.48,34.38,34.38,229700.0,25.879,25.9241,25.8489,25.8489,229700.0
2012-05-09 15:50:00,34.38,34.4,34.29,34.33,375800.0,25.8489,25.8639,25.7812,25.8113,375800.0
2012-05-10 09:30:00,34.62,34.66,34.49,34.51,179300.0,26.0294,26.0594,25.9316,25.9467,179300.0
2012-05-10 09:40:00,34.51,34.59,34.47,34.58,121600.0,25.9467,26.0068,25.9166,25.9993,121600.0
2012-05-10 09:50:00,34.59,34.65,34.58,34.62,105000.0,26.0068,26.0519,25.9993,26.0294,105000.0
2012-05-10 10:00:00,34.62,34.69,34.6,34.65,165600.0,26.0294,26.082,26.0143,26.0519,165600.0
2012-05-10 10:10:00,34.65,34.69,34.61,34.62,144400.0,26.0519,26.082,26.0218,26.0294,144400.0
2012-05-10 10:20:00,34.63,34.68,34.59,34.66,134500.0,26.0369,26.0745,26.0068,26.0594,134500.0
2012-05-10 10:30:00,34.66,34.69,34.61,34.66,146500.0,26.0594,26.082,26.0218,26.0594,146500.0
2012-05-10 10:40:00,34.66,34.7,34.63,34.66,102600.0,26.0594,26.0895,26.0369,26.0594,102600.0
2012-05-10 10:50:00,34.66,34.68,34.54,34.64,150000.0,26.0594,26.0745,25.9692,26.0444,150000.0
2012-05-10 11:00:00,34.63,34.69,34.61,34.64,111800.0,26.0369,26.082,26.0218,26.0444,111800.0
2012-05-10 11:10:00,34.64,34.68,34.59,34.64,83000.0,26.0444,26.0745,26.0068,26.0444,83000.0
2012-05-10 11:20:00,34.63,34.67,34.58,34.67,89700.0,26.0369,26.0669,25.9993,26.0669,89700.0
2012-05-10 11:30:00,34.67,34.74,34.64,34.74,130400.0,26.0669,26.1196,26.0444,26.1196,130400.0
2012-05-10 11:40:00,34.74,34.75,34.63,34.68,110300.0,26.1196,26.1271,26.0369,26.0745,110300.0
2012-05-10 11:50:00,34.67,34.72,34.65,34.72,53100.0,26.0669,26.1045,26.0519,26.1045,53100.0
2012-05-10 12:00:00,34.71,34.72,34.65,34.65,104200.0,26.097,26.1045,26.0519,26.0519,104200.0
2012-05-10 12:10:00,34.65,34.71,34.63,34.7,53900.0,26.0519,26.097,26.0369,26.0895,53900.0
2012-05-10 12:20:00,34.7,34.72,34.61,34.62,110200.0,26.0895,26.1045,26.0218,26.0294,110200.0
2012-05-10 12:30:00,34.62,34.67,34.58,34.64,69300.0,26.0294,26.0669,25.9993,26.0444,69300.0
2012-05-10 12:40:00,34.64,34.69,34.61,34.67,184400.0,26.0444,26.082,26.0218,26.0669,184400.0
2012-05-10 12:50:00,34.68,34.73,34.66,34.7,47900.0,26.0745,26.1121,26.0594,26.0895,47900.0
2012-05-10 13:00:00,34.71,34.76,34.69,34.72,199200.0,26.097,26.1346,26.082,26.1045,199200.0
2012-05-10 13:10:00,34.73,34.73,34.66,34.7,42400.0,26.1121,26.1121,26.0594,26.0895,42400.0
2012-05-10 13:20:00,34.7,34.76,34.69,34.72,49800.0,26.0895,26.1346,26.082,26.1045,49800.0
2012-05-10 13:30:00,34.72,34.81,34.71,34.73,79700.0,26.1045,26.1722,26.097,26.1121,79700.0
2012-05-10 13:40:00,34.73,34.77,34.72,34.76,55600.0,26.1121,26.1421,26.1045,26.1346,55600.0
2012-05-10 13:50:00,34.77,34.81,34.76,34.76,58900.0,26.1421,26.1722,26.1346,26.1346,58900.0
2012-05-10 14:00:00,34.76,34.78,34.76,34.76,59000.0,26.1346,26.1497,26.1346,26.1346,59000.0
2012-05-10 14:10:00,34.76,34.78,34.72,34.74,93000.0,26.1346,26.1497,26.1045,26.1196,93000.0
2012-05-10 14:20:00,34.74,34.75,34.7,34.73,59800.0,26.1196,26.1271,26.0895,26.1121,59800.0
2012-05-10 14:30:00,34.74,34.74,34.67,34.7,96300.0,26.1196,26.1196,26.0669,26.0895,96300.0
2012-05-10 14:40:00,34.7,34.71,34.66,34.66,50700.0,26.0895,26.097,26.0594,26.0594,50700.0
2012-05-10 14:50:00,34.65,34.7,34.64,34.67,104100.0,26.0519,26.0895,26.0444,26.0669,104100.0
2012-05-10 15:00:00,34.67,34.68,34.61,34.63,106600.0,26.0669,26.0745,26.0218,26.0369,106600.0
2012-05-10 15:10:00,34.63,34.68,34.63,34.63,113800.0,26.0369,26.0745,26.0369,26.0369,113800.0
2012-05-10 15:20:00,34.63,34.64,34.55,34.58,91300.0,26.0369,26.0444,25.9767,25.9993,91300.0
2012-05-10 15:30:00,34.59,34.61,34.54,34.6,136400.0,26.0068,26.0218,25.9692,26.0143,136400.0
2012-05-10 15:40:00,34.61,34.65,34.56,34.65,196000.0,26.0218,26.0519,25.9842,26.0519,196000.0
2012-05-10 15:50:00,34.64,34.65,34.54,34.6,614700.0,26.0444,26.0519,25.9692,26.0143,614700.0
2012-05-11 09:30:00,34.3,34.39,34.17,34.39,80600.0,25.7888,25.8564,25.691,25.8564,80600.0
2012-05-11 09:40:00,34.38,34.63,34.28,34.62,126700.0,25.8489,26.0369,25.7737,26.0294,126700.0
2012-05-11 09:50:00,34.62,34.64,34.5,34.51,73400.0,26.0294,26.0444,25.9391,25.9467,73400.0
2012-05-11 10:00:00,34.51,34.63,34.51,34.56,123600.0,25.9467,26.0369,25.9467,25.9842,123600.0
2012-05-11 10:10:00,34.55,34.71,34.54,34.71,69500.0,25.9767,26.097,25.9692,26.097,69500.0
2012-05-11 10:20:00,34.7,34.75,34.6,34.66,127400.0,26.0895,26.1271,26.0143,26.0594,127400.0
2012-05-11 10:30:00,34.66,34.79,34.65,34.78,146200.0,26.0594,26.1572,26.0519,26.1497,146200.0
2012-05-11 10:40:00,34.78,34.82,34.73,34.77,90400.0,26.1497,26.1797,26.1121,26.1421,90400.0
2012-05-11 10:50:00,34.77,34.89,34.73,34.84,162300.0,26.1421,26.2324,26.1121,26.1948,162300.0
2012-05-11 11:00:00,34.84,34.91,34.76,34.89,208100.0,26.1948,26.2474,26.1346,26.2324,208100.0
2012-05-11 11:10:00,34.89,34.94,34.85,34.9,118100.0,26.2324,26.27,26.2023,26.2399,118100.0
2012-05-11 11:20:00,34.9,34.96,34.9,34.95,120900.0,26.2399,26.285,26.2399,26.2775,120900.0
2012-05-11 11:30:00,34.94,34.99,34.93,34.97,127000.0,26.27,26.3075,26.2624,26.2925,127000.0
2012-05-11 11:40:00,34.98,34.98,34.87,34.91,113100.0,26.3,26.3,26.2173,26.2474,113100.0
2012-05-11 11:50:00,34.91,34.95,34.87,34.93,96500.0,26.2474,26.2775,26.2173,26.2624,96500.0
2012-05-11 12:00:00,34.93,34.98,34.93,34.97,79200.0,26.2624,26.3,26.2624,26.2925,79200.0
2012-05-11 12:10:00,34.98,34.98,34.93,34.94,27500.0,26.3,26.3,26.2624,26.27,27500.0
2012-05-11 12:20:00,34.94,34.94,34.87,34.9,95200.0,26.27,26.27,26.2173,26.2399,95200.0
2012-05-11 12:30:00,34.89,34.93,34.88,34.91,31600.0,26.2324,26.2624,26.2248,26.2474,31600.0
2012-05-11 12:40:00,34.91,34.92,34.87,34.91,58400.0,26.2474,26.2549,26.2173,26.2474,58400.0
2012-05-11 12:50:00,34.91,34.93,34.88,34.9,47100.0,26.2474,26.2624,26.2248,26.2399,47100.0
2012-05-11 13:00:00,34.9,34.91,34.85,34.86,67800.0,26.2399,26.2474,26.2023,26.2098,67800.0
2012-05-11 13:10:00,34.87,34.9,34.84,34.87,69200.0,26.2173,26.2399,26.1948,26.2173,69200.0
2012-05-11 13:20:00,34.88,34.89,34.84,34.85,35600.0,26.2248,26.2324,26.1948,26.2023,35600.0
2012-05-11 13:30:00,34.85,34.93,34.84,34.86,109900.0,26.2023,26.2624,26.1948,26.2098,109900.0
2012-05-11 13:40:00,34.86,34.87,34.82,34.84,42000.0,26.2098,26.2173,26.1797,26.1948,42000.0
2012-05-11 13:50:00,34.84,34.89,34.81,34.83,78200.0,26.1948,26.2324,26.1722,26.1872,78200.0
2012-05-11 14:00:00,34.83,34.86,34.78,34.8,74400.0,26.1872,26.2098,26.1497,26.1647,74400.0
2012-05-11 14:10:00,34.8,34.85,34.8,34.83,55900.0,26.1647,26.2023,26.1647,26.1872,55900.0
2012-05-11 14:20:00,34.83,34.84,34.79,34.8,53500.0,26.1872,26.1948,26.1572,26.1647,53500.0
2012-05-11 14:30:00,34.79,34.82,34.76,34.8,75200.0,26.1572,26.1797,26.1346,26.1647,75200.0
2012-05-11 14:40:00,34.8,34.84,34.79,34.82,153300.0,26.1647,26.1948,26.1572,26.1797,153300.0
2012-05-11 14:50:00,34.8,34.84,34.78,34.82,112100.0,26.1647,26.1948,26.1497,26.1797,112100.0
2012-05-11 15:00:00,34.82,34.84,34.76,34.8,113800.0,26.1797,26.1948,26.1346,26.1647,113800.0
2012-05-11 15:10:00,34.8,34.89,34.79,34.89,223000.0,26.1647,26.2324,26.1572,26.2324,223000.0
2012-05-11 15:20:00,34.88,34.91,34.83,34.88,215800.0,26.2248,26.2474,26.1872,26.2248,215800.0
2012-05-11 15:30:00,34.88,34.94,34.85,34.92,194800.0,26.2248,26.27,26.2023,26.2549,194800.0
2012-05-11 15:40:00,34.92,34.93,34.83,34.91,248500.0,26.2549,26.2624,26.1872,26.2474,248500.0
2012-05-11 15:50:00,34.91,34.91,34.82,34.83,532500.0,26.2474,26.2474,26.1797,26.1872,532500.0
2012-05-14 09:30:00,34.6,34.95,34.54,34.81,219300.0,26.0143,26.2775,25.9692,26.1722,219300.0
2012-05-14 09:40:00,34.82,34.88,34.76,34.84,189400.0,26.1797,26.2248,26.1346,26.1948,189400.0
2012-05-14 09:50:00,34.84,34.89,34.79,34.8,149600.0,26.1948,26.2324,26.1572,26.1647,149600.0
2012-05-14 10:00:00,34.8,34.8,34.7,34.74,213900.0,26.1647,26.1647,26.0895,26.1196,213900.0
2012-05-14 10:10:00,34.74,34.75,34.68,34.72,168600.0,26.1196,26.1271,26.0745,26.1045,168600.0
2012-05-14 10:20:00,34.72,34.75,34.62,34.64,129900.0,26.1045,26.1271,26.0294,26.0444,129900.0
2012-05-14 10:30:00,34.64,34.65,34.56,34.58,134900.0,26.0444,26.0519,25.9842,25.9993,134900.0
2012-05-14 10:40:00,34.59,34.61,34.55,34.58,189900.0,26.0068,26.0218,25.9767,25.9993,189900.0
2012-05-14 10:50:00,34.58,34.61,34.57,34.59,116400.0,25.9993,26.0218,25.9918,26.0068,116400.0
2012-05-14 11:00:00,34.59,34.61,34.57,34.59,102900.0,26.0068,26.0218,25.9918,26.0068,102900.0
2012-05-14 11:10:00,34.59,34.67,34.59,34.65,69700.0,26.0068,26.0669,26.0068,26.0519,69700.0
2012-05-14 11:20:00,34.66,34.78,34.65,34.74,109300.0,26.0594,26.1497,26.0519,26.1196,109300.0
2012-05-14 11:30:00,34.74,34.77,34.69,34.7,49500.0,26.1196,26.1421,26.082,26.0895,49500.0
2012-05-14 11:40:00,34.7,34.7,34.67,34.68,34100.0,26.0895,26.0895,26.0669,26.0745,34100.0
2012-05-14 11:50:00,34.68,34.7,34.67,34.69,55700.0,26.0745,26.0895,26.0669,26.082,55700.0
2012-05-14 12:00:00,34.69,34.71,34.64,34.65,32400.0,26.082,26.097,26.0444,26.0519,32400.0
2012-05-14 12:10:00,34.64,34.66,34.63,34.66,28600.0,26.0444,26.0594,26.0369,26.0594,28600.0
2012-05-14 12:20:00,34.66,34.71,34.66,34.7,21300.0,26.0594,26.097,26.0594,26.0895,21300.0
2012-05-14 12:30:00,34.7,34.75,34.68,34.73,71100.0,26.0895,26.1271,26.0745,26.1121,71100.0
2012-05-14 12:40:00,34.72,34.76,34.72,34.73,28800.0,26.1045,26.1346,26.1045,26.1121,28800.0
2012-05-14 12:50:00,34.72,34.75,34.71,34.72,22400.0,26.1045,26.1271,26.097,26.1045,22400.0
2012-05-14 13:00:00,34.72,34.76,34.71,34.75,51200.0,26.1045,26.1346,26.097,26.1271,51200.0
2012-05-14 13:10:00,34.76,34.76,34.7,34.71,56200.0,26.1346,26.1346,26.0895,26.097,56200.0
2012-05-14 13:20:00,34.71,34.73,34.68,34.68,69000.0,26.097,26.1121,26.0745,26.0745,69000.0
2012-05-14 13:30:00,34.68,34.75,34.68,34.75,109400.0,26.0745,26.1271,26.0745,26.1271,109400.0
2012-05-14 13:40:00,34.75,34.8,34.74,34.8,44000.0,26.1271,26.1647,26.1196,26.1647,44000.0
2012-05-14 13:50:00,34.8,34.88,34.8,34.85,92000.0,26.1647,26.2248,26.1647,26.2023,92000.0
2012-05-14 14:00:00,34.84,34.86,34.82,34.86,54000.0,26.1948,26.2098,26.1797,26.2098,54000.0
2012-05-14 14:10:00,34.86,34.86,34.76,34.77,61500.0,26.2098,26.2098,26.1346,26.1421,61500.0
2012-05-14 14:20:00,34.77,34.83,34.76,34.82,70900.0,26.1421,26.1872,26.1346,26.1797,70900.0
2012-05-14 14:30:00,34.82,34.83,34.68,34.72,195200.0,26.1797,26.1872,26.0745,26.1045,195200.0
2012-05-14 14:40:00,34.71,34.73,34.6,34.61,160500.0,26.097,26.1121,26.0143,26.0218,160500.0
2012-05-14 14:50:00,34.61,34.61,34.49,34.5,284200.0,26.0218,26.0218,25.9316,25.9391,284200.0
2012-05-14 15:00:00,34.49,34.55,34.48,34.55,133600.0,25.9316,25.9767,25.9241,25.9767,133600.0
2012-05-14 15:10:00,34.55,34.63,34.54,34.56,300100.0,25.9767,26.0369,25.9692,25.9842,300100.0
2012-05-14 15:20:00,34.56,34.59,34.49,34.57,116000.0,25.9842,26.0068,25.9316,25.9918,116000.0
2012-05-14 15:30:00,34.56,34.58,34.5,34.51,187600.0,25.9842,25.9993,25.9391,25.9467,187600.0
2012-05-14 15:40:00,34.51,34.53,34.44,34.45,230500.0,25.9467,25.9617,25.894,25.9015,230500.0
2012-05-14 15:50:00,34.45,34.5,34.37,34.38,644100.0,25.9015,25.9391,25.8414,25.8489,644100.0
2012-05-15 09:30:00,34.43,34.45,34.15,34.21,154800.0,25.8865,25.9015,25.676,25.7211,154800.0
2012-05-15 09:40:00,34.22,34.25,34.07,34.1,206300.0,25.7286,25.7512,25.6158,25.6384,206300.0
2012-05-15 09:50:00,34.09,34.2,34.07,34.19,176600.0,25.6309,25.7136,25.6158,25.7061,176600.0
2012-05-15 10:00:00,34.19,34.25,34.16,34.21,129600.0,25.7061,25.7512,25.6835,25.7211,129600.0
2012-05-15 10:10:00,34.22,34.27,34.1,34.19,179300.0,25.7286,25.7662,25.6384,25.7061,179300.0
2012-05-15 10:20:00,34.19,34.3,34.19,34.26,61600.0,25.7061,25.7888,25.7061,25.7587,61600.0
2012-05-15 10:30:00,34.27,34.28,34.16,34.16,92300.0,25.7662,25.7737,25.6835,25.6835,92300.0
2012-05-15 10:40:00,34.16,34.21,34.13,34.16,156600.0,25.6835,25.7211,25.6609,25.6835,156600.0
2012-05-15 10:50:00,34.15,34.17,34.11,34.12,284900.0,25.676,25.691,25.6459,25.6534,284900.0
2012-05-15 11:00:00,34.13,34.14,33.93,33.95,199200.0,25.6609,25.6685,25.5106,25.5256,199200.0
2012-05-15 11:10:00,33.95,33.98,33.92,33.97,83900.0,25.5256,25.5482,25.5031,25.5406,83900.0
2012-05-15 11:20:00,33.97,33.98,33.94,33.97,70300.0,25.5406,25.5482,25.5181,25.5406,70300.0
2012-05-15 11:30:00,33.97,34.09,33.95,34.07,65800.0,25.5406,25.6309,25.5256,25.6158,65800.0
2012-05-15 11:40:00,34.07,34.11,34.04,34.11,100300.0,25.6158,25.6459,25.5933,25.6459,100300.0
2012-05-15 11:50:00,34.1,34.11,34.08,34.1,54000.0,25.6384,25.6459,25.6234,25.6384,54000.0
2012-05-15 12:00:00,34.1,34.14,34.05,34.13,98300.0,25.6384,25.6685,25.6008,25.6609,98300.0
2012-05-15 12:10:00,34.12,34.13,34.02,34.03,72300.0,25.6534,25.6609,25.5782,25.5858,72300.0
2012-05-15 12:20:00,34.03,34.06,34.01,34.05,42900.0,25.5858,25.6083,25.5707,25.6008,42900.0
2012-05-15 12:30:00,34.06,34.07,34.03,34.05,89900.0,25.6083,25.6158,25.5858,25.6008,89900.0
2012-05-15 12:40:00,34.04,34.06,33.99,34.0,68400.0,25.5933,25.6083,25.5557,25.5632,68400.0
2012-05-15 12:50:00,34.0,34.02,33.96,33.97,58400.0,25.5632,25.5782,25.5331,25.5406,58400.0
2012-05-15 13:00:00,33.97,34.0,33.96,33.98,65300.0,25.5406,25.5632,25.5331,25.5482,65300.0
2012-05-15 13:10:00,33.98,34.04,33.98,34.03,96700.0,25.5482,25.5933,25.5482,25.5858,96700.0
2012-05-15 13:20:00,34.04,34.07,34.03,34.06,84400.0,25.5933,25.6158,25.5858,25.6083,84400.0
2012-05-15 13:30:00,34.07,34.07,33.97,34.01,132300.0,25.6158,25.6158,25.5406,25.5707,132300.0
2012-05-15 13:40:00,34.01,34.02,33.97,33.97,82500.0,25.5707,25.5782,25.5406,25.5406,82500.0
2012-05-15 13:50:00,33.97,34.01,33.94,33.97,95100.0,25.5406,25.5707,25.5181,25.5406,95100.0
2012-05-15 14:00:00,33.98,34.03,33.96,34.01,87300.0,25.5482,25.5858,25.5331,25.5707,87300.0
2012-05-15 14:10:00,34.01,34.07,34.0,34.02,50300.0,25.5707,25.6158,25.5632,25.5782,50300.0
2012-05-15 14:20:00,34.03,34.07,34.01,34.04,73700.0,25.5858,25.6158,25.5707,25.5933,73700.0
2012-05-15 14:30:00,34.05,34.07,33.98,33.99,71600.0,25.6008,25.6158,25.5482,25.5557,71600.0
2012-05-15 14:40:00,33.98,34.05,33.98,34.04,64600.0,25.5482,25.6008,25.5482,25.5933,64600.0
2012-05-15 14:50:00,34.04,34.04,33.98,34.01,97300.0,25.5933,25.5933,25.5482,25.5707,97300.0
2012-05-15 15:00:00,34.02,34.02,33.9,33.93,159400.0,25.5782,25.5782,25.488,25.5106,159400.0
2012-05-15 15:10:00,33.93,33.94,33.82,33.88,152100.0,25.5106,25.5181,25.4279,25.473,152100.0
2012-05-15 15:20:00,33.88,33.95,33.87,33.94,284900.0,25.473,25.5256,25.4655,25.5181,284900.0
2012-05-15 15:30:00,33.93,34.02,33.93,33.99,119000.0,25.5106,25.5782,25.5106,25.5557,119000.0
2012-05-15 15:40:00,33.99,34.07,33.96,33.99,221200.0,25.5557,25.6158,25.5331,25.5557,221200.0
2012-05-15 15:50:00,33.99,33.99,33.92,33.98,360400.0,25.5557,25.5557,25.5031,25.5482,360400.0
2012-05-16 09:30:00,34.16,34.27,33.98,33.98,169500.0,25.6835,25.7662,25.5482,25.5482,169500.0
2012-05-16 09:40:00,33.98,34.07,33.71,33.79,557200.0,25.5482,25.6158,25.3452,25.4053,557200.0
2012-05-16 09:50:00,33.8,33.9,33.77,33.82,279700.0,25.4128,25.488,25.3903,25.4279,279700.0
2012-05-16 10:00:00,33.83,33.96,33.82,33.95,236200.0,25.4354,25.5331,25.4279,25.5256,236200.0
2012-05-16 10:10:00,33.96,33.96,33.91,33.95,63900.0,25.5331,25.5331,25.4955,25.5256,63900.0
2012-05-16 10:20:00,33.95,34.01,33.89,33.9,131400.0,25.5256,25.5707,25.4805,25.488,131400.0
2012-05-16 10:30:00,33.9,33.94,33.85,33.85,74400.0,25.488,25.5181,25.4504,25.4504,74400.0
2012-05-16 10:40:00,33.85,33.95,33.84,33.92,51400.0,25.4504,25.5256,25.4429,25.5031,51400.0
2012-05-16 10:50:00,33.91,33.91,33.75,33.75,68600.0,25.4955,25.4955,25.3752,25.3752,68600.0
2012-05-16 11:00:00,33.75,33.79,33.64,33.71,110200.0,25.3752,25.4053,25.2925,25.3452,110200.0
2012-05-16 11:10:00,33.72,33.73,33.63,33.7,199100.0,25.3527,25.3602,25.285,25.3376,199100.0
2012-05-16 11:20:00,33.7,33.78,33.65,33.76,59900.0,25.3376,25.3978,25.3001,25.3828,59900.0
2012-05-16 11:30:00,33.76,33.82,33.74,33.78,72300.0,25.3828,25.4279,25.3677,25.3978,72300.0
2012-05-16 11:40:00,33.78,33.82,33.72,33.77,84800.0,25.3978,25.4279,25.3527,25.3903,84800.0
2012-05-16 11:50:00,33.77,33.84,33.77,33.77,70400.0,25.3903,25.4429,25.3903,25.3903,70400.0
2012-05-16 12:00:00,33.78,33.79,33.74,33.75,49600.0,25.3978,25.4053,25.3677,25.3752,49600.0
2012-05-16 12:10:00,33.76,33.77,33.7,33.71,105300.0,25.3828,25.3903,25.3376,25.3452,105300.0
2012-05-16 12:20:00,33.72,33.72,33.7,33.7,66700.0,25.3527,25.3527,25.3376,25.3376,66700.0
2012-05-16 12:30:00,33.71,33.75,33.67,33.69,112600.0,25.3452,25.3752,25.3151,25.3301,112600.0
2012-05-16 12:40:00,33.7,33.71,33.61,33.67,137300.0,25.3376,25.3452,25.27,25.3151,137300.0
2012-05-16 12:50:00,33.67,33.71,33.66,33.69,72900.0,25.3151,25.3452,25.3076,25.3301,72900.0
2012-05-16 13:00:00,33.7,33.74,33.69,33.74,55500.0,25.3376,25.3677,25.3301,25.3677,55500.0
2012-05-16 13:10:00,33.74,33.78,33.73,33.75,46400.0,25.3677,25.3978,25.3602,25.3752,46400.0
2012-05-16 13:20:00,33.75,33.75,33.68,33.7,49100.0,25.3752,25.3752,25.3226,25.3376,49100.0
2012-05-16 13:30:00,33.69,33.7,33.59,33.6,98000.0,25.3301,25.3376,25.2549,25.2625,98000.0
2012-05-16 13:40:00,33.6,33.61,33.57,33.57,98100.0,25.2625,25.27,25.2399,25.2399,98100.0
2012-05-16 13:50:00,33.57,33.63,33.55,33.63,78300.0,25.2399,25.285,25.2249,25.285,78300.0
2012-05-16 14:00:00,33.63,33.73,33.59,33.61,70700.0,25.285,25.3602,25.2549,25.27,70700.0
2012-05-16 14:10:00,33.61,33.62,33.5,33.56,90300.0,25.27,25.2775,25.1873,25.2324,90300.0
2012-05-16 14:20:00,33.56,33.6,33.52,33.54,93600.0,25.2324,25.2625,25.2023,25.2173,93600.0
2012-05-16 14:30:00,33.54,33.57,33.47,33.5,80400.0,25.2173,25.2399,25.1647,25.1873,80400.0
2012-05-16 14:40:00,33.5,33.59,33.49,33.58,133800.0,25.1873,25.2549,25.1798,25.2474,133800.0
2012-05-16 14:50:00,33.56,33.6,33.52,33.55,94600.0,25.2324,25.2625,25.2023,25.2249,94600.0
2012-05-16 15:00:00,33.55,33.56,33.47,33.5,101500.0,25.2249,25.2324,25.1647,25.1873,101500.0
2012-05-16 15:10:00,33.5,33.51,33.46,33.46,85200.0,25.1873,25.1948,25.1572,25.1572,85200.0
2012-05-16 15:20:00,33.46,33.51,33.44,33.49,201500.0,25.1572,25.1948,25.1422,25.1798,201500.0
2012-05-16 15:30:00,33.49,33.59,33.49,33.52,178000.0,25.1798,25.2549,25.1798,25.2023,178000.0
2012-05-16 15:40:00,33.52,33.58,33.48,33.54,214800.0,25.2023,25.2474,25.1722,25.2173,214800.0
2012-05-16 15:50:00,33.54,33.54,33.42,33.44,640600.0,25.2173,25.2173,25.1271,25.1422,640600.0
2012-05-17 09:30:00,33.5,33.73,33.08,33.12,282100.0,25.1873,25.3602,24.8715,24.9016,282100.0
2012-05-17 09:40:00,33.13,33.17,33.09,33.15,274500.0,24.9091,24.9392,24.879,24.9241,274500.0
2012-05-17 09:50:00,33.15,33.16,33.04,33.12,180500.0,24.9241,24.9316,24.8414,24.9016,180500.0
2012-05-17 10:00:00,33.11,33.16,33.0,33.16,187400.0,24.894,24.9316,24.8113,24.9316,187400.0
2012-05-17 10:10:00,33.16,33.32,33.16,33.26,166100.0,24.9316,25.0519,24.9316,25.0068,166100.0
2012-05-17 10:20:00,33.26,33.39,33.25,33.39,145700.0,25.0068,25.1046,24.9993,25.1046,145700.0
2012-05-17 10:30:00,33.38,33.42,33.28,33.42,149600.0,25.0971,25.1271,25.0219,25.1271,149600.0
2012-05-17 10:40:00,33.42,33.44,33.34,33.34,89200.0,25.1271,25.1422,25.067,25.067,89200.0
2012-05-17 10:50:00,33.35,33.46,33.31,33.42,132400.0,25.0745,25.1572,25.0444,25.1271,132400.0
2012-05-17 11:00:00,33.41,33.49,33.37,33.47,103900.0,25.1196,25.1798,25.0895,25.1647,103900.0
2012-05-17 11:10:00,33.47,33.53,33.41,33.5,102600.0,25.1647,25.2098,25.1196,25.1873,102600.0
2012-05-17 11:20:00,33.49,33.54,33.48,33.5,94700.0,25.1798,25.2173,25.1722,25.1873,94700.0
2012-05-17 11:30:00,33.5,33.52,33.36,33.43,58500.0,25.1873,25.2023,25.082,25.1346,58500.0
2012-05-17 11:40:00,33.43,33.51,33.42,33.47,73400.0,25.1346,25.1948,25.1271,25.1647,73400.0
2012-05-17 11:50:00,33.48,33.48,33.39,33.44,61500.0,25.1722,25.1722,25.1046,25.1422,61500.0
2012-05-17 12:00:00,33.44,33.45,33.24,33.26,91000.0,25.1422,25.1497,24.9918,25.0068,91000.0
2012-05-17 12:10:00,33.26,33.31,33.22,33.31,73400.0,25.0068,25.0444,24.9768,25.0444,73400.0
2012-05-17 12:20:00,33.32,33.36,33.29,33.3,78300.0,25.0519,25.082,25.0294,25.0369,78300.0
2012-05-17 12:30:00,33.29,33.32,33.17,33.24,343900.0,25.0294,25.0519,24.9392,24.9918,343900.0
2012-05-17 12:40:00,33.24,33.25,33.15,33.16,152800.0,24.9918,24.9993,24.9241,24.9316,152800.0
2012-05-17 12:50:00,33.16,33.18,33.1,33.1,80600.0,24.9316,24.9467,24.8865,24.8865,80600.0
2012-05-17 13:00:00,33.11,33.21,33.1,33.19,60400.0,24.894,24.9692,24.8865,24.9542,60400.0
2012-05-17 13:10:00,33.19,33.26,33.18,33.22,66600.0,24.9542,25.0068,24.9467,24.9768,66600.0
2012-05-17 13:20:00,33.23,33.24,33.11,33.11,319700.0,24.9843,24.9918,24.894,24.894,319700.0
2012-05-17 13:30:00,33.11,33.12,32.97,32.98,192000.0,24.894,24.9016,24.7888,24.7963,192000.0
2012-05-17 13:40:00,32.99,33.0,32.89,32.9,190100.0,24.8038,24.8113,24.7286,24.7362,190100.0
2012-05-17 13:50:00,32.91,32.98,32.9,32.94,199900.0,24.7437,24.7963,24.7362,24.7662,199900.0
2012-05-17 14:00:00,32.93,32.93,32.85,32.89,156700.0,24.7587,24.7587,24.6986,24.7286,156700.0
2012-05-17 14:10:00,32.9,32.92,32.85,32.87,155000.0,24.7362,24.7512,24.6986,24.7136,155000.0
2012-05-17 14:20:00,32.86,33.01,32.86,32.96,204100.0,24.7061,24.8189,24.7061,24.7813,204100.0
2012-05-17 14:30:00,32.97,32.98,32.89,32.97,132000.0,24.7888,24.7963,24.7286,24.7888,132000.0
2012-05-17 14:40:00,32.96,33.0,32.94,32.97,152300.0,24.7813,24.8113,24.7662,24.7888,152300.0
2012-05-17 14:50:00,32.97,33.06,32.94,33.06,56400.0,24.7888,24.8565,24.7662,24.8565,56400.0
2012-05-17 15:00:00,33.05,33.1,32.95,32.97,241600.0,24.8489,24.8865,24.7738,24.7888,241600.0
2012-05-17 15:10:00,32.96,33.06,32.96,33.06,105500.0,24.7813,24.8565,24.7813,24.8565,105500.0
2012-05-17 15:20:00,33.06,33.1,33.02,33.07,162600.0,24.8565,24.8865,24.8264,24.864,162600.0
2012-05-17 15:30:00,33.07,33.12,33.05,33.09,281900.0,24.864,24.9016,24.8489,24.879,281900.0
2012-05-17 15:40:00,33.09,33.09,32.99,33.03,503800.0,24.879,24.879,24.8038,24.8339,503800.0
2012-05-17 15:50:00,33.03,33.05,32.96,32.98,830900.0,24.8339,24.8489,24.7813,24.7963,830900.0
2012-05-18 09:30:00,33.11,33.12,32.89,32.96,451100.0,24.894,24.9016,24.7286,24.7813,451100.0
2012-05-18 09:40:00,32.96,33.07,32.96,33.0,63900.0,24.7813,24.864,24.7813,24.8113,63900.0
2012-05-18 09:50:00,32.99,33.05,32.93,32.96,67600.0,24.8038,24.8489,24.7587,24.7813,67600.0
2012-05-18 10:00:00,32.95,33.06,32.92,33.05,186400.0,24.7738,24.8565,24.7512,24.8489,186400.0
2012-05-18 10:10:00,33.06,33.12,33.05,33.08,121200.0,24.8565,24.9016,24.8489,24.8715,121200.0
2012-05-18 10:20:00,33.08,33.09,33.01,33.01,81600.0,24.8715,24.879,24.8189,24.8189,81600.0
2012-05-18 10:30:00,33.01,33.01,32.88,32.96,149600.0,24.8189,24.8189,24.7211,24.7813,149600.0
2012-05-18 10:40:00,32.96,32.96,32.86,32.94,82500.0,24.7813,24.7813,24.7061,24.7662,82500.0
2012-05-18 10:50:00,32.94,33.06,32.94,33.01,219100.0,24.7662,24.8565,24.7662,24.8189,219100.0
2012-05-18 11:00:00,33.01,33.1,32.97,32.98,167800.0,24.8189,24.8865,24.7888,24.7963,167800.0
2012-05-18 11:10:00,32.98,33.03,32.97,33.0,197100.0,24.7963,24.8339,24.7888,24.8113,197100.0
2012-05-18 11:20:00,33.0,33.01,32.92,32.93,248500.0,24.8113,24.8189,24.7512,24.7587,248500.0
2012-05-18 11:30:00,32.93,32.97,32.85,32.94,92900.0,24.7587,24.7888,24.6986,24.7662,92900.0
2012-05-18 11:40:00,32.94,32.96,32.86,32.87,146700.0,24.7662,24.7813,24.7061,24.7136,146700.0
2012-05-18 11:50:00,32.88,32.88,32.8,32.84,98900.0,24.7211,24.7211,24.661,24.691,98900.0
2012-05-18 12:00:00,32.83,32.85,32.71,32.72,88600.0,24.6835,24.6986,24.5933,24.6008,88600.0
2012-05-18 12:10:00,32.72,32.75,32.66,32.69,53800.0,24.6008,24.6234,24.5557,24.5783,53800.0
2012-05-18 12:20:00,32.68,32.74,32.65,32.72,139500.0,24.5707,24.6159,24.5482,24.6008,139500.0
2012-05-18 12:30:00,32.73,32.74,32.7,32.73,67100.0,24.6083,24.6159,24.5858,24.6083,67100.0
2012-05-18 12:40:00,32.73,32.77,32.69,32.76,79500.0,24.6083,24.6384,24.5783,24.6309,79500.0
2012-05-18 12:50:00,32.76,32.77,32.72,32.73,49900.0,24.6309,24.6384,24.6008,24.6083,49900.0
2012-05-18 13:00:00,32.73,32.76,32.7,32.73,40500.0,24.6083,24.6309,24.5858,24.6083,40500.0
2012-05-18 13:10:00,32.74,32.81,32.73,32.78,104700.0,24.6159,24.6685,24.6083,24.6459,104700.0
2012-05-18 13:20:00,32.77,32.77,32.73,32.76,34000.0,24.6384,24.6384,24.6083,24.6309,34000.0
2012-05-18 13:30:00,32.76,32.76,32.66,32.67,45900.0,24.6309,24.6309,24.5557,24.5632,45900.0
2012-05-18 13:40:00,32.66,32.69,32.62,32.62,37500.0,24.5557,24.5783,24.5256,24.5256,37500.0
2012-05-18 13:50:00,32.62,32.65,32.6,32.62,73700.0,24.5256,24.5482,24.5106,24.5256,73700.0
2012-05-18 14:00:00,32.62,32.64,32.56,32.62,63500.0,24.5256,24.5407,24.4805,24.5256,63500.0
2012-05-18 14:10:00,32.62,32.64,32.6,32.62,83000.0,24.5256,24.5407,24.5106,24.5256,83000.0
2012-05-18 14:20:00,32.62,32.64,32.6,32.63,48800.0,24.5256,24.5407,24.5106,24.5332,48800.0
2012-05-18 14:30:00,32.63,32.66,32.59,32.64,85400.0,24.5332,24.5557,24.5031,24.5407,85400.0
2012-05-18 14:40:00,32.64,32.66,32.58,32.66,83900.0,24.5407,24.5557,24.4956,24.5557,83900.0
2012-05-18 14:50:00,32.65,32.72,32.65,32.71,70400.0,24.5482,24.6008,24.5482,24.5933,70400.0
2012-05-18 15:00:00,32.7,32.77,32.65,32.77,168600.0,24.5858,24.6384,24.5482,24.6384,168600.0
2012-05-18 15:10:00,32.77,32.84,32.75,32.8,163600.0,24.6384,24.691,24.6234,24.661,163600.0
2012-05-18 15:20:00,32.8,32.81,32.72,32.77,176700.0,24.661,24.6685,24.6008,24.6384,176700.0
2012-05-18 15:30:00,32.76,32.81,32.74,32.75,219700.0,24.6309,24.6685,24.6159,24.6234,219700.0
2012-05-18 15:40:00,32.76,32.77,32.66,32.73,341800.0,24.6309,24.6384,24.5557,24.6083,341800.0
2012-05-18 15:50:00,32.73,32.75,32.66,32.74,304100.0,24.6083,24.6234,24.5557,24.6159,304100.0
2012-05-21 09:30:00,32.76,32.94,32.64,32.92,108700.0,24.6309,24.7662,24.5407,24.7512,108700.0
2012-05-21 09:40:00,32.91,33.11,32.88,33.01,91900.0,24.7437,24.894,24.7211,24.8189,91900.0
2012-05-21 09:50:00,33.0,33.01,32.87,33.01,84100.0,24.8113,24.8189,24.7136,24.8189,84100.0
2012-05-21 10:00:00,33.01,33.03,32.96,33.01,69000.0,24.8189,24.8339,24.7813,24.8189,69000.0
2012-05-21 10:10:00,33.01,33.12,32.98,33.1,74200.0,24.8189,24.9016,24.7963,24.8865,74200.0
2012-05-21 10:20:00,33.09,33.19,33.05,33.18,47000.0,24.879,24.9542,24.8489,24.9467,47000.0
2012-05-21 10:30:00,33.18,33.25,33.17,33.24,86000.0,24.9467,24.9993,24.9392,24.9918,86000.0
2012-05-21 10:40:00,33.23,33.35,33.23,33.32,105900.0,24.9843,25.0745,24.9843,25.0519,105900.0
2012-05-21 10:50:00,33.32,33.38,33.31,33.32,80000.0,25.0519,25.0971,25.0444,25.0519,80000.0
2012-05-21 11:00:00,33.32,33.33,33.23,33.23,70700.0,25.0519,25.0595,24.9843,24.9843,70700.0
2012-05-21 11:10:00,33.22,33.22,33.14,33.14,52100.0,24.9768,24.9768,24.9166,24.9166,52100.0
2012-05-21 11:20:00,33.14,33.14,32.98,32.98,67600.0,24.9166,24.9166,24.7963,24.7963,67600.0
2012-05-21 11:30:00,32.99,33.0,32.95,32.95,75800.0,24.8038,24.8113,24.7738,24.7738,75800.0
2012-05-21 11:40:00,32.95,32.97,32.92,32.95,33400.0,24.7738,24.7888,24.7512,24.7738,33400.0
2012-05-21 11:50:00,32.95,32.98,32.93,32.93,50400.0,24.7738,24.7963,24.7587,24.7587,50400.0
2012-05-21 12:00:00,32.93,32.95,32.85,32.86,70900.0,24.7587,24.7738,24.6986,24.7061,70900.0
2012-05-21 12:10:00,32.86,32.96,32.86,32.92,71600.0,24.7061,24.7813,24.7061,24.7512,71600.0
2012-05-21 12:20:00,32.92,33.0,32.89,32.99,56600.0,24.7512,24.8113,24.7286,24.8038,56600.0
2012-05-21 12:30:00,33.0,33.0,32.94,33.0,54400.0,24.8113,24.8113,24.7662,24.8113,54400.0
2012-05-21 12:40:00,33.0,33.02,32.97,32.98,47900.0,24.8113,24.8264,24.7888,24.7963,47900.0
2012-05-21 12:50:00,32.98,32.98,32.91,32.93,28100.0,24.7963,24.7963,24.7437,24.7587,28100.0
2012-05-21 13:00:00,32.93,32.94,32.9,32.94,67900.0,24.7587,24.7662,24.7362,24.7662,67900.0
2012-05-21 13:10:00,32.94,32.97,32.9,32.92,50200.0,24.7662,24.7888,24.7362,24.7512,50200.0
2012-05-21 13:20:00,32.92,32.95,32.91,32.95,45000.0,24.7512,24.7738,24.7437,24.7738,45000.0
2012-05-21 13:30:00,32.94,33.0,32.94,32.99,44400.0,24.7662,24.8113,24.7662,24.8038,44400.0
2012-05-21 13:40:00,32.98,33.03,32.97,33.01,65900.0,24.7963,24.8339,24.7888,24.8189,65900.0
2012-05-21 13:50:00,33.0,33.01,32.95,32.96,49400.0,24.8113,24.8189,24.7738,24.7813,49400.0
2012-05-21 14:00:00,32.96,32.98,32.91,32.96,47300.0,24.7813,24.7963,24.7437,24.7813,47300.0
2012-05-21 14:10:00,32.97,33.01,32.93,33.01,90300.0,24.7888,24.8189,24.7587,24.8189,90300.0
2012-05-21 14:20:00,33.01,33.05,32.98,33.0,63700.0,24.8189,24.8489,24.7963,24.8113,63700.0
2012-05-21 14:30:00,33.01,33.05,33.0,33.02,44100.0,24.8189,24.8489,24.8113,24.8264,44100.0
2012-05-21 14:40:00,33.02,33.05,33.0,33.01,58300.0,24.8264,24.8489,24.8113,24.8189,58300.0
2012-05-21 14:50:00,33.01,33.06,32.99,33.04,95700.0,24.8189,24.8565,24.8038,24.8414,95700.0
2012-05-21 15:00:00,33.04,33.12,33.04,33.08,77900.0,24.8414,24.9016,24.8414,24.8715,77900.0
2012-05-21 15:10:00,33.08,33.13,33.07,33.1,103200.0,24.8715,24.9091,24.864,24.8865,103200.0
2012-05-21 15:20:00,33.1,33.14,33.09,33.12,138700.0,24.8865,24.9166,24.879,24.9016,138700.0
2012-05-21 15:30:00,33.11,33.12,33.04,33.11,161100.0,24.894,24.9016,24.8414,24.894,161100.0
2012-05-21 15:40:00,33.11,33.14,33.09,33.12,298000.0,24.894,24.9166,24.879,24.9016,298000.0
2012-05-21 15:50:00,33.12,33.2,33.1,33.19,687000.0,24.9016,24.9617,24.8865,24.9542,687000.0
2012-05-22 09:30:00,33.41,33.41,33.13,33.13,88000.0,25.1196,25.1196,24.9091,24.9091,88000.0
2012-05-22 09:40:00,33.14,33.31,33.14,33.27,75800.0,24.9166,25.0444,24.9166,25.0143,75800.0
2012-05-22 09:50:00,33.27,33.33,33.16,33.17,106900.0,25.0143,25.0595,24.9316,24.9392,106900.0
2012-05-22 10:00:00,33.17,33.36,33.16,33.36,122700.0,24.9392,25.082,24.9316,25.082,122700.0
2012-05-22 10:10:00,33.35,33.39,33.32,33.36,88500.0,25.0745,25.1046,25.0519,25.082,88500.0
2012-05-22 10:20:00,33.36,33.37,33.22,33.23,81100.0,25.082,25.0895,24.9768,24.9843,81100.0
2012-05-22 10:30:00,33.24,33.31,33.23,33.28,52000.0,24.9918,25.0444,24.9843,25.0219,52000.0
2012-05-22 10:40:00,33.29,33.32,33.24,33.27,128400.0,25.0294,25.0519,24.9918,25.0143,128400.0
2012-05-22 10:50:00,33.26,33.27,33.19,33.27,96700.0,25.0068,25.0143,24.9542,25.0143,96700.0
2012-05-22 11:00:00,33.26,33.29,33.2,33.22,172400.0,25.0068,25.0294,24.9617,24.9768,172400.0
2012-05-22 11:10:00,33.21,33.23,33.07,33.09,122100.0,24.9692,24.9843,24.864,24.879,122100.0
2012-05-22 11:20:00,33.09,33.14,33.07,33.09,69800.0,24.879,24.9166,24.864,24.879,69800.0
2012-05-22 11:30:00,33.08,33.09,33.03,33.05,143600.0,24.8715,24.879,24.8339,24.8489,143600.0
2012-05-22 11:40:00,33.05,33.1,33.03,33.05,96900.0,24.8489,24.8865,24.8339,24.8489,96900.0
2012-05-22 11:50:00,33.05,33.1,33.03,33.05,164600.0,24.8489,24.8865,24.8339,24.8489,164600.0
2012-05-22 12:00:00,33.06,33.07,32.95,32.97,113200.0,24.8565,24.864,24.7738,24.7888,113200.0
2012-05-22 12:10:00,32.96,33.0,32.95,33.0,67500.0,24.7813,24.8113,24.7738,24.8113,67500.0
2012-05-22 12:20:00,33.0,33.01,32.99,32.99,98300.0,24.8113,24.8189,24.8038,24.8038,98300.0
2012-05-22 12:30:00,32.99,33.01,32.99,33.0,87500.0,24.8038,24.8189,24.8038,24.8113,87500.0
2012-05-22 12:40:00,32.99,33.01,32.98,32.98,97300.0,24.8038,24.8189,24.7963,24.7963,97300.0
2012-05-22 12:50:00,32.99,32.99,32.87,32.9,154300.0,24.8038,24.8038,24.7136,24.7362,154300.0
2012-05-22 13:00:00,32.91,32.95,32.9,32.92,172500.0,24.7437,24.7738,24.7362,24.7512,172500.0
2012-05-22 13:10:00,32.92,32.96,32.89,32.9,307700.0,24.7512,24.7813,24.7286,24.7362,307700.0
2012-05-22 13:20:00,32.9,32.96,32.9,32.95,95100.0,24.7362,24.7813,24.7362,24.7738,95100.0
2012-05-22 13:30:00,32.95,32.96,32.93,32.94,125100.0,24.7738,24.7813,24.7587,24.7662,125100.0
2012-05-22 13:40:00,32.94,33.01,32.93,32.99,609900.0,24.7662,24.8189,24.7587,24.8038,609900.0
2012-05-22 13:50:00,33.0,33.0,32.95,33.0,106000.0,24.8113,24.8113,24.7738,24.8113,106000.0
2012-05-22 14:00:00,33.0,33.0,32.95,32.95,266300.0,24.8113,24.8113,24.7738,24.7738,266300.0
2012-05-22 14:10:00,32.95,32.98,32.92,32.98,159500.0,24.7738,24.7963,24.7512,24.7963,159500.0
2012-05-22 14:20:00,32.97,33.0,32.95,32.96,124900.0,24.7888,24.8113,24.7738,24.7813,124900.0
2012-05-22 14:30:00,32.96,33.0,32.95,33.0,208000.0,24.7813,24.8113,24.7738,24.8113,208000.0
2012-05-22 14:40:00,33.0,33.01,32.97,33.0,210800.0,24.8113,24.8189,24.7888,24.8113,210800.0
2012-05-22 14:50:00,33.0,33.01,32.97,33.0,160100.0,24.8113,24.8189,24.7888,24.8113,160100.0
2012-05-22 15:00:00,33.0,33.01,32.95,32.95,207800.0,24.8113,24.8189,24.7738,24.7738,207800.0
2012-05-22 15:10:00,32.95,32.99,32.93,32.93,159400.0,24.7738,24.8038,24.7587,24.7587,159400.0
2012-05-22 15:20:00,32.93,32.97,32.87,32.87,138700.0,24.7587,24.7888,24.7136,24.7136,138700.0
2012-05-22 15:30:00,32.86,32.87,32.72,32.73,273900.0,24.7061,24.7136,24.6008,24.6083,273900.0
2012-05-22 15:40:00,32.73,32.82,32.7,32.78,461600.0,24.6083,24.676,24.5858,24.6459,461600.0
2012-05-22 15:50:00,32.77,32.85,32.76,32.84,666100.0,24.6384,24.6986,24.6309,24.691,666100.0
2012-05-23 09:30:00,32.69,32.76,32.61,32.75,78500.0,24.5783,24.6309,24.5181,24.6234,78500.0
2012-05-23 09:40:00,32.74,32.76,32.6,32.61,84300.0,24.6159,24.6309,24.5106,24.5181,84300.0
2012-05-23 09:50:00,32.62,32.71,32.53,32.65,94100.0,24.5256,24.5933,24.458,24.5482,94100.0
2012-05-23 10:00:00,32.66,32.68,32.57,32.58,96800.0,24.5557,24.5707,24.488,24.4956,96800.0
2012-05-23 10:10:00,32.59,32.61,32.53,32.54,73700.0,24.5031,24.5181,24.458,24.4655,73700.0
2012-05-23 10:20:00,32.54,32.54,32.43,32.47,80100.0,24.4655,24.4655,24.3828,24.4129,80100.0
2012-05-23 10:30:00,32.47,32.51,32.43,32.45,75100.0,24.4129,24.4429,24.3828,24.3978,75100.0
2012-05-23 10:40:00,32.44,32.51,32.42,32.44,80500.0,24.3903,24.4429,24.3753,24.3903,80500.0
2012-05-23 10:50:00,32.45,32.51,32.43,32.44,61900.0,24.3978,24.4429,24.3828,24.3903,61900.0
2012-05-23 11:00:00,32.45,32.6,32.43,32.59,85300.0,24.3978,24.5106,24.3828,24.5031,85300.0
2012-05-23 11:10:00,32.6,32.67,32.58,32.63,119900.0,24.5106,24.5632,24.4956,24.5332,119900.0
2012-05-23 11:20:00,32.64,32.65,32.58,32.58,91200.0,24.5407,24.5482,24.4956,24.4956,91200.0
2012-05-23 11:30:00,32.59,32.61,32.48,32.53,139900.0,24.5031,24.5181,24.4204,24.458,139900.0
2012-05-23 11:40:00,32.53,32.57,32.48,32.51,92100.0,24.458,24.488,24.4204,24.4429,92100.0
2012-05-23 11:50:00,32.52,32.52,32.45,32.47,75900.0,24.4505,24.4505,24.3978,24.4129,75900.0
2012-05-23 12:00:00,32.48,32.51,32.44,32.48,132800.0,24.4204,24.4429,24.3903,24.4204,132800.0
2012-05-23 12:10:00,32.48,32.54,32.46,32.53,52700.0,24.4204,24.4655,24.4053,24.458,52700.0
2012-05-23 12:20:00,32.52,32.54,32.49,32.51,120400.0,24.4505,24.4655,24.4279,24.4429,120400.0
2012-05-23 12:30:00,32.51,32.55,32.5,32.53,70700.0,24.4429,24.473,24.4354,24.458,70700.0
2012-05-23 12:40:00,32.52,32.62,32.52,32.59,99100.0,24.4505,24.5256,24.4505,24.5031,99100.0
2012-05-23 12:50:00,32.58,32.67,32.57,32.63,167200.0,24.4956,24.5632,24.488,24.5332,167200.0
2012-05-23 13:00:00,32.64,32.71,32.61,32.64,81000.0,24.5407,24.5933,24.5181,24.5407,81000.0
2012-05-23 13:10:00,32.63,32.68,32.62,32.62,60300.0,24.5332,24.5707,24.5256,24.5256,60300.0
2012-05-23 13:20:00,32.63,32.69,32.62,32.68,105700.0,24.5332,24.5783,24.5256,24.5707,105700.0
2012-05-23 13:30:00,32.68,32.72,32.66,32.7,73800.0,24.5707,24.6008,24.5557,24.5858,73800.0
2012-05-23 13:40:00,32.7,32.78,32.69,32.76,130800.0,24.5858,24.6459,24.5783,24.6309,130800.0
2012-05-23 13:50:00,32.77,32.81,32.73,32.78,113900.0,24.6384,24.6685,24.6083,24.6459,113900.0
2012-05-23 14:00:00,32.78,32.8,32.73,32.8,123700.0,24.6459,24.661,24.6083,24.661,123700.0
2012-05-23 14:10:00,32.8,32.8,32.69,32.71,66300.0,24.661,24.661,24.5783,24.5933,66300.0
2012-05-23 14:20:00,32.7,32.74,32.68,32.68,58500.0,24.5858,24.6159,24.5707,24.5707,58500.0
2012-05-23 14:30:00,32.68,32.77,32.66,32.76,106000.0,24.5707,24.6384,24.5557,24.6309,106000.0
2012-05-23 14:40:00,32.75,32.85,32.74,32.77,95200.0,24.6234,24.6986,24.6159,24.6384,95200.0
2012-05-23 14:50:00,32.78,32.91,32.77,32.9,114200.0,24.6459,24.7437,24.6384,24.7362,114200.0
2012-05-23 15:00:00,32.9,32.91,32.81,32.89,100200.0,24.7362,24.7437,24.6685,24.7286,100200.0
2012-05-23 15:10:00,32.89,32.92,32.85,32.92,130700.0,24.7286,24.7512,24.6986,24.7512,130700.0
2012-05-23 15:20:00,32.92,32.98,32.9,32.93,116000.0,24.7512,24.7963,24.7362,24.7587,116000.0
2012-05-23 15:30:00,32.92,33.06,32.92,33.03,311800.0,24.7512,24.8565,24.7512,24.8339,311800.0
2012-05-23 15:40:00,33.02,33.14,33.02,33.1,357800.0,24.8264,24.9166,24.8264,24.8865,357800.0
2012-05-23 15:50:00,33.1,33.11,33.0,33.08,470800.0,24.8865,24.894,24.8113,24.8715,470800.0
2012-05-24 09:30:00,33.13,33.2,32.94,32.98,98200.0,24.9091,24.9617,24.7662,24.7963,98200.0
2012-05-24 09:40:00,32.96,33.05,32.91,32.94,81300.0,24.7813,24.8489,24.7437,24.7662,81300.0
2012-05-24 09:50:00,32.95,32.98,32.85,32.9,73400.0,24.7738,24.7963,24.6986,24.7362,73400.0
2012-05-24 10:00:00,32.9,33.02,32.9,33.0,96900.0,24.7362,24.8264,24.7362,24.8113,96900.0
2012-05-24 10:10:00,33.0,33.03,32.95,32.98,53900.0,24.8113,24.8339,24.7738,24.7963,53900.0
2012-05-24 10:20:00,32.99,33.03,32.96,33.0,101400.0,24.8038,24.8339,24.7813,24.8113,101400.0
2012-05-24 10:30:00,33.01,33.16,33.0,33.13,75400.0,24.8189,24.9316,24.8113,24.9091,75400.0
2012-05-24 10:40:00,33.13,33.16,33.05,33.05,64400.0,24.9091,24.9316,24.8489,24.8489,64400.0
2012-05-24 10:50:00,33.06,33.1,33.02,33.08,47600.0,24.8565,24.8865,24.8264,24.8715,47600.0
2012-05-24 11:00:00,33.09,33.11,33.05,33.08,61300.0,24.879,24.894,24.8489,24.8715,61300.0
2012-05-24 11:10:00,33.08,33.16,33.08,33.12,55900.0,24.8715,24.9316,24.8715,24.9016,55900.0
2012-05-24 11:20:00,33.13,33.13,33.05,33.06,66200.0,24.9091,24.9091,24.8489,24.8565,66200.0
2012-05-24 11:30:00,33.06,33.07,33.02,33.06,85300.0,24.8565,24.864,24.8264,24.8565,85300.0
2012-05-24 11:40:00,33.07,33.08,32.98,33.0,85200.0,24.864,24.8715,24.7963,24.8113,85200.0
2012-05-24 11:50:00,32.99,33.0,32.95,33.0,72200.0,24.8038,24.8113,24.7738,24.8113,72200.0
2012-05-24 12:00:00,33.0,33.01,32.92,32.94,85400.0,24.8113,24.8189,24.7512,24.7662,85400.0
2012-05-24 12:10:00,32.95,32.96,32.93,32.94,94400.0,24.7738,24.7813,24.7587,24.7662,94400.0
2012-05-24 12:20:00,32.94,33.01,32.94,32.98,68900.0,24.7662,24.8189,24.7662,24.7963,68900.0
2012-05-24 12:30:00,32.98,33.02,32.95,33.01,44300.0,24.7963,24.8264,24.7738,24.8189,44300.0
2012-05-24 12:40:00,33.02,33.05,32.99,33.05,62200.0,24.8264,24.8489,24.8038,24.8489,62200.0
2012-05-24 12:50:00,33.04,33.05,32.99,33.04,44200.0,24.8414,24.8489,24.8038,24.8414,44200.0
2012-05-24 13:00:00,33.04,33.1,33.03,33.08,46900.0,24.8414,24.8865,24.8339,24.8715,46900.0
2012-05-24 13:10:00,33.08,33.11,33.05,33.06,47300.0,24.8715,24.894,24.8489,24.8565,47300.0
2012-05-24 13:20:00,33.05,33.11,33.03,33.03,48500.0,24.8489,24.894,24.8339,24.8339,48500.0
2012-05-24 13:30:00,33.03,33.08,33.01,33.07,56600.0,24.8339,24.8715,24.8189,24.864,56600.0
2012-05-24 13:40:00,33.06,33.1,33.02,33.04,51500.0,24.8565,24.8865,24.8264,24.8414,51500.0
2012-05-24 13:50:00,33.04,33.04,32.98,32.98,103200.0,24.8414,24.8414,24.7963,24.7963,103200.0
2012-05-24 14:00:00,32.98,33.06,32.98,33.05,89500.0,24.7963,24.8565,24.7963,24.8489,89500.0
2012-05-24 14:10:00,33.04,33.04,32.96,33.03,82400.0,24.8414,24.8414,24.7813,24.8339,82400.0
2012-05-24 14:20:00,33.02,33.06,33.0,33.05,82100.0,24.8264,24.8565,24.8113,24.8489,82100.0
2012-05-24 14:30:00,33.04,33.08,33.03,33.04,61600.0,24.8414,24.8715,24.8339,24.8414,61600.0
2012-05-24 14:40:00,33.03,33.05,32.99,33.04,51100.0,24.8339,24.8489,24.8038,24.8414,51100.0
2012-05-24 14:50:00,33.05,33.09,33.04,33.08,69400.0,24.8489,24.879,24.8414,24.8715,69400.0
2012-05-24 15:00:00,33.09,33.21,33.09,33.17,203200.0,24.879,24.9692,24.879,24.9392,203200.0
2012-05-24 15:10:00,33.17,33.2,33.12,33.19,195200.0,24.9392,24.9617,24.9016,24.9542,195200.0
2012-05-24 15:20:00,33.19,33.33,33.17,33.31,183700.0,24.9542,25.0595,24.9392,25.0444,183700.0
2012-05-24 15:30:00,33.32,33.36,33.28,33.34,205300.0,25.0519,25.082,25.0219,25.067,205300.0
2012-05-24 15:40:00,33.34,33.39,33.33,33.37,291800.0,25.067,25.1046,25.0595,25.0895,291800.0
2012-05-24 15:50:00,33.36,33.47,33.34,33.44,586700.0,25.082,25.1647,25.067,25.1422,586700.0
2012-05-25 09:30:00,33.18,33.49,33.18,33.47,72200.0,24.9467,25.1798,24.9467,25.1647,72200.0
2012-05-25 09:40:00,33.48,33.51,33.43,33.5,100800.0,25.1722,25.1948,25.1346,25.1873,100800.0
2012-05-25 09:50:00,33.5,33.55,33.49,33.51,154100.0,25.1873,25.2249,25.1798,25.1948,154100.0
2012-05-25 10:00:00,33.51,33.53,33.45,33.46,88200.0,25.1948,25.2098,25.1497,25.1572,88200.0
2012-05-25 10:10:00,33.46,33.57,33.45,33.57,86100.0,25.1572,25.2399,25.1497,25.2399,86100.0
2012-05-25 10:20:00,33.56,33.59,33.54,33.55,92200.0,25.2324,25.2549,25.2173,25.2249,92200.0
2012-05-25 10:30:00,33.55,33.61,33.54,33.6,79900.0,25.2249,25.27,25.2173,25.2625,79900.0
2012-05-25 10:40:00,33.6,33.61,33.51,33.54,53500.0,25.2625,25.27,25.1948,25.2173,53500.0
2012-05-25 10:50:00,33.54,33.59,33.52,33.59,63000.0,25.2173,25.2549,25.2023,25.2549,63000.0
2012-05-25 11:00:00,33.59,33.66,33.59,33.66,69400.0,25.2549,25.3076,25.2549,25.3076,69400.0
2012-05-25 11:10:00,33.66,33.66,33.61,33.63,47900.0,25.3076,25.3076,25.27,25.285,47900.0
2012-05-25 11:20:00,33.64,33.71,33.62,33.69,54400.0,25.2925,25.3452,25.2775,25.3301,54400.0
2012-05-25 11:30:00,33.68,33.69,33.62,33.63,68900.0,25.3226,25.3301,25.2775,25.285,68900.0
2012-05-25 11:40:00,33.63,33.68,33.62,33.66,43200.0,25.285,25.3226,25.2775,25.3076,43200.0
2012-05-25 11:50:00,33.65,33.71,33.65,33.66,63100.0,25.3001,25.3452,25.3001,25.3076,63100.0
2012-05-25 12:00:00,33.66,33.69,33.63,33.69,78800.0,25.3076,25.3301,25.285,25.3301,78800.0
2012-05-25 12:10:00,33.69,33.7,33.63,33.63,41900.0,25.3301,25.3376,25.285,25.285,41900.0
2012-05-25 12:20:00,33.64,33.65,33.57,33.57,68300.0,25.2925,25.3001,25.2399,25.2399,68300.0
2012-05-25 12:30:00,33.57,33.58,33.56,33.58,27600.0,25.2399,25.2474,25.2324,25.2474,27600.0
2012-05-25 12:40:00,33.58,33.58,33.55,33.55,58800.0,25.2474,25.2474,25.2249,25.2249,58800.0
2012-05-25 12:50:00,33.55,33.58,33.54,33.57,25200.0,25.2249,25.2474,25.2173,25.2399,25200.0
2012-05-25 13:00:00,33.56,33.57,33.49,33.5,58500.0,25.2324,25.2399,25.1798,25.1873,58500.0
2012-05-25 13:10:00,33.5,33.53,33.5,33.53,33000.0,25.1873,25.2098,25.1873,25.2098,33000.0
2012-05-25 13:20:00,33.52,33.55,33.52,33.53,51900.0,25.2023,25.2249,25.2023,25.2098,51900.0
2012-05-25 13:30:00,33.53,33.54,33.49,33.5,62200.0,25.2098,25.2173,25.1798,25.1873,62200.0
2012-05-25 13:40:00,33.51,33.51,33.47,33.48,40400.0,25.1948,25.1948,25.1647,25.1722,40400.0
2012-05-25 13:50:00,33.48,33.51,33.45,33.51,55100.0,25.1722,25.1948,25.1497,25.1948,55100.0
2012-05-25 14:00:00,33.5,33.52,33.5,33.52,45600.0,25.1873,25.2023,25.1873,25.2023,45600.0
2012-05-25 14:10:00,33.52,33.54,33.5,33.51,75900.0,25.2023,25.2173,25.1873,25.1948,75900.0
2012-05-25 14:20:00,33.5,33.56,33.46,33.55,136400.0,25.1873,25.2324,25.1572,25.2249,136400.0
2012-05-25 14:30:00,33.55,33.56,33.5,33.53,109700.0,25.2249,25.2324,25.1873,25.2098,109700.0
2012-05-25 14:40:00,33.53,33.55,33.53,33.54,225100.0,25.2098,25.2249,25.2098,25.2173,225100.0
2012-05-25 14:50:00,33.53,33.57,33.52,33.56,148400.0,25.2098,25.2399,25.2023,25.2324,148400.0
2012-05-25 15:00:00,33.56,33.57,33.53,33.56,165300.0,25.2324,25.2399,25.2098,25.2324,165300.0
2012-05-25 15:10:00,33.57,33.59,33.52,33.54,113700.0,25.2399,25.2549,25.2023,25.2173,113700.0
2012-05-25 15:20:00,33.53,33.54,33.5,33.52,254700.0,25.2098,25.2173,25.1873,25.2023,254700.0
2012-05-25 15:30:00,33.52,33.6,33.52,33.54,235300.0,25.2023,25.2625,25.2023,25.2173,235300.0
2012-05-25 15:40:00,33.55,33.59,33.53,33.55,252500.0,25.2249,25.2549,25.2098,25.2249,252500.0
2012-05-25 15:50:00,33.55,33.59,33.54,33.56,574700.0,25.2249,25.2549,25.2173,25.2324,574700.0
2012-05-29 09:30:00,33.75,33.97,33.75,33.88,316200.0,25.3752,25.5406,25.3752,25.473,316200.0
2012-05-29 09:40:00,33.86,33.94,33.79,33.93,279800.0,25.4579,25.5181,25.4053,25.5106,279800.0
2012-05-29 09:50:00,33.93,33.97,33.76,33.86,210200.0,25.5106,25.5406,25.3828,25.4579,210200.0
2012-05-29 10:00:00,33.86,33.95,33.78,33.9,142500.0,25.4579,25.5256,25.3978,25.488,142500.0
2012-05-29 10:10:00,33.9,33.94,33.85,33.85,102400.0,25.488,25.5181,25.4504,25.4504,102400.0
2012-05-29 10:20:00,33.85,33.89,33.8,33.89,126300.0,25.4504,25.4805,25.4128,25.4805,126300.0
2012-05-29 10:30:00,33.88,33.94,33.86,33.93,150200.0,25.473,25.5181,25.4579,25.5106,150200.0
2012-05-29 10:40:00,33.93,33.96,33.93,33.95,103900.0,25.5106,25.5331,25.5106,25.5256,103900.0
2012-05-29 10:50:00,33.95,33.95,33.91,33.93,98900.0,25.5256,25.5256,25.4955,25.5106,98900.0
2012-05-29 11:00:00,33.93,34.0,33.91,33.99,108400.0,25.5106,25.5632,25.4955,25.5557,108400.0
2012-05-29 11:10:00,33.99,34.08,33.98,34.08,120000.0,25.5557,25.6234,25.5482,25.6234,120000.0
2012-05-29 11:20:00,34.08,34.08,33.97,33.98,96000.0,25.6234,25.6234,25.5406,25.5482,96000.0
2012-05-29 11:30:00,33.97,33.98,33.83,33.89,154600.0,25.5406,25.5482,25.4354,25.4805,154600.0
2012-05-29 11:40:00,33.88,33.89,33.83,33.86,115400.0,25.473,25.4805,25.4354,25.4579,115400.0
2012-05-29 11:50:00,33.86,33.9,33.85,33.87,168100.0,25.4579,25.488,25.4504,25.4655,168100.0
2012-05-29 12:00:00,33.86,33.9,33.82,33.87,110700.0,25.4579,25.488,25.4279,25.4655,110700.0
2012-05-29 12:10:00,33.88,33.88,33.8,33.86,135400.0,25.473,25.473,25.4128,25.4579,135400.0
2012-05-29 12:20:00,33.86,33.9,33.86,33.88,101900.0,25.4579,25.488,25.4579,25.473,101900.0
2012-05-29 12:30:00,33.87,33.88,33.83,33.87,115000.0,25.4655,25.473,25.4354,25.4655,115000.0
2012-05-29 12:40:00,33.87,33.93,33.86,33.9,83200.0,25.4655,25.5106,25.4579,25.488,83200.0
2012-05-29 12:50:00,33.9,33.92,33.84,33.85,90700.0,25.488,25.5031,25.4429,25.4504,90700.0
2012-05-29 13:00:00,33.84,33.85,33.82,33.85,85700.0,25.4429,25.4504,25.4279,25.4504,85700.0
2012-05-29 13:10:00,33.85,33.89,33.85,33.86,78900.0,25.4504,25.4805,25.4504,25.4579,78900.0
2012-05-29 13:20:00,33.86,33.87,33.81,33.81,80800.0,25.4579,25.4655,25.4203,25.4203,80800.0
2012-05-29 13:30:00,33.81,33.88,33.8,33.87,120600.0,25.4203,25.473,25.4128,25.4655,120600.0
2012-05-29 13:40:00,33.86,33.95,33.86,33.87,86100.0,25.4579,25.5256,25.4579,25.4655,86100.0
2012-05-29 13:50:00,33.87,33.9,33.86,33.88,97000.0,25.4655,25.488,25.4579,25.473,97000.0
2012-05-29 14:00:00,33.88,33.89,33.84,33.84,111500.0,25.473,25.4805,25.4429,25.4429,111500.0
2012-05-29 14:10:00,33.85,33.93,33.84,33.9,133900.0,25.4504,25.5106,25.4429,25.488,133900.0
2012-05-29 14:20:00,33.9,33.96,33.89,33.95,78300.0,25.488,25.5331,25.4805,25.5256,78300.0
2012-05-29 14:30:00,33.95,33.98,33.9,33.94,129500.0,25.5256,25.5482,25.488,25.5181,129500.0
2012-05-29 14:40:00,33.94,33.99,33.94,33.95,115900.0,25.5181,25.5557,25.5181,25.5256,115900.0
2012-05-29 14:50:00,33.94,34.02,33.94,34.02,122000.0,25.5181,25.5782,25.5181,25.5782,122000.0
2012-05-29 15:00:00,34.02,34.05,34.01,34.03,149400.0,25.5782,25.6008,25.5707,25.5858,149400.0
2012-05-29 15:10:00,34.03,34.09,34.02,34.05,190100.0,25.5858,25.6309,25.5782,25.6008,190100.0
2012-05-29 15:20:00,34.05,34.11,34.05,34.11,149000.0,25.6008,25.6459,25.6008,25.6459,149000.0
2012-05-29 15:30:00,34.11,34.17,34.07,34.14,308700.0,25.6459,25.691,25.6158,25.6685,308700.0
2012-05-29 15:40:00,34.14,34.27,34.13,34.22,438900.0,25.6685,25.7662,25.6609,25.7286,438900.0
2012-05-29 15:50:00,34.23,34.27,34.2,34.24,846400.0,25.7361,25.7662,25.7136,25.7436,846400.0
2012-05-30 09:30:00,33.68,33.88,33.66,33.7,104900.0,25.488,25.6394,25.4729,25.5032,104900.0
2012-05-30 09:40:00,33.71,33.77,33.65,33.75,87300.0,25.5107,25.5561,25.4653,25.541,87300.0
2012-05-30 09:50:00,33.75,33.84,33.74,33.84,103100.0,25.541,25.6091,25.5334,25.6091,103100.0
2012-05-30 10:00:00,33.83,33.84,33.68,33.73,169000.0,25.6015,25.6091,25.488,25.5259,169000.0
2012-05-30 10:10:00,33.73,33.74,33.55,33.64,262800.0,25.5259,25.5334,25.3896,25.4577,262800.0
2012-05-30 10:20:00,33.65,33.82,33.63,33.81,137700.0,25.4653,25.594,25.4502,25.5864,137700.0
2012-05-30 10:30:00,33.81,33.85,33.66,33.68,147400.0,25.5864,25.6167,25.4729,25.488,147400.0
2012-05-30 10:40:00,33.69,33.76,33.69,33.75,96400.0,25.4956,25.5486,25.4956,25.541,96400.0
2012-05-30 10:50:00,33.74,33.75,33.66,33.67,89700.0,25.5334,25.541,25.4729,25.4804,89700.0
2012-05-30 11:00:00,33.68,33.78,33.67,33.78,141700.0,25.488,25.5637,25.4804,25.5637,141700.0
2012-05-30 11:10:00,33.78,33.82,33.72,33.72,94800.0,25.5637,25.594,25.5183,25.5183,94800.0
2012-05-30 11:20:00,33.73,33.74,33.63,33.69,69000.0,25.5259,25.5334,25.4502,25.4956,69000.0
2012-05-30 11:30:00,33.69,33.73,33.68,33.72,102600.0,25.4956,25.5259,25.488,25.5183,102600.0
2012-05-30 11:40:00,33.72,33.76,33.69,33.73,92300.0,25.5183,25.5486,25.4956,25.5259,92300.0
2012-05-30 11:50:00,33.73,33.73,33.65,33.65,68300.0,25.5259,25.5259,25.4653,25.4653,68300.0
2012-05-30 12:00:00,33.66,33.68,33.59,33.61,114900.0,25.4729,25.488,25.4199,25.435,114900.0
2012-05-30 12:10:00,33.6,33.68,33.6,33.68,88600.0,25.4275,25.488,25.4275,25.488,88600.0
2012-05-30 12:20:00,33.68,33.68,33.52,33.52,108100.0,25.488,25.488,25.3669,25.3669,108100.0
2012-05-30 12:30:00,33.52,33.56,33.51,33.55,83700.0,25.3669,25.3972,25.3594,25.3896,83700.0
2012-05-30 12:40:00,33.56,33.61,33.55,33.57,117600.0,25.3972,25.435,25.3896,25.4048,117600.0
2012-05-30 12:50:00,33.58,33.64,33.57,33.63,82700.0,25.4123,25.4577,25.4048,25.4502,82700.0
2012-05-30 13:00:00,33.63,33.64,33.58,33.59,86900.0,25.4502,25.4577,25.4123,25.4199,86900.0
2012-05-30 13:10:00,33.59,33.67,33.58,33.66,175200.0,25.4199,25.4804,25.4123,25.4729,175200.0
2012-05-30 13:20:00,33.67,33.72,33.66,33.72,65600.0,25.4804,25.5183,25.4729,25.5183,65600.0
2012-05-30 13:30:00,33.72,33.78,33.71,33.76,162900.0,25.5183,25.5637,25.5107,25.5486,162900.0
2012-05-30 13:40:00,33.77,33.8,33.75,33.76,88700.0,25.5561,25.5788,25.541,25.5486,88700.0
2012-05-30 13:50:00,33.76,33.77,33.7,33.71,177800.0,25.5486,25.5561,25.5032,25.5107,177800.0
2012-05-30 14:00:00,33.71,33.75,33.68,33.68,143900.0,25.5107,25.541,25.488,25.488,143900.0
2012-05-30 14:10:00,33.69,33.69,33.63,33.68,96500.0,25.4956,25.4956,25.4502,25.488,96500.0
2012-05-30 14:20:00,33.68,33.7,33.6,33.62,142200.0,25.488,25.5032,25.4275,25.4426,142200.0
2012-05-30 14:30:00,33.63,33.68,33.61,33.65,102000.0,25.4502,25.488,25.435,25.4653,102000.0
2012-05-30 14:40:00,33.66,33.7,33.64,33.67,106900.0,25.4729,25.5032,25.4577,25.4804,106900.0
2012-05-30 14:50:00,33.68,33.75,33.67,33.68,112200.0,25.488,25.541,25.4804,25.488,112200.0
2012-05-30 15:00:00,33.68,33.71,33.59,33.61,121800.0,25.488,25.5107,25.4199,25.435,121800.0
2012-05-30 15:10:00,33.6,33.61,33.51,33.6,182400.0,25.4275,25.435,25.3594,25.4275,182400.0
2012-05-30 15:20:00,33.6,33.73,33.58,33.71,169700.0,25.4275,25.5259,25.4123,25.5107,169700.0
2012-05-30 15:30:00,33.71,33.75,33.68,33.75,269400.0,25.5107,25.541,25.488,25.541,269400.0
2012-05-30 15:40:00,33.74,33.78,33.7,33.74,444100.0,25.5334,25.5637,25.5032,25.5334,444100.0
2012-05-30 15:50:00,33.74,33.77,33.69,33.7,781000.0,25.5334,25.5561,25.4956,25.5032,781000.0
2012-05-31 09:30:00,33.72,33.96,33.68,33.85,148700.0,25.5183,25.6999,25.488,25.6167,148700.0
2012-05-31 09:40:00,33.84,33.84,33.54,33.54,140100.0,25.6091,25.6091,25.3821,25.3821,140100.0
2012-05-31 09:50:00,33.55,33.55,33.41,33.47,106000.0,25.3896,25.3896,25.2837,25.3291,106000.0
2012-05-31 10:00:00,33.46,33.54,33.42,33.5,141600.0,25.3215,25.3821,25.2913,25.3518,141600.0
2012-05-31 10:10:00,33.5,33.68,33.48,33.67,86000.0,25.3518,25.488,25.3367,25.4804,86000.0
2012-05-31 10:20:00,33.67,33.67,33.6,33.67,86900.0,25.4804,25.4804,25.4275,25.4804,86900.0
2012-05-31 10:30:00,33.67,33.76,33.65,33.72,96400.0,25.4804,25.5486,25.4653,25.5183,96400.0
2012-05-31 10:40:00,33.72,33.75,33.67,33.69,109100.0,25.5183,25.541,25.4804,25.4956,109100.0
2012-05-31 10:50:00,33.69,33.69,33.57,33.57,218600.0,25.4956,25.4956,25.4048,25.4048,218600.0
2012-05-31 11:00:00,33.57,33.66,33.55,33.62,116500.0,25.4048,25.4729,25.3896,25.4426,116500.0
2012-05-31 11:10:00,33.63,33.65,33.57,33.58,83900.0,25.4502,25.4653,25.4048,25.4123,83900.0
2012-05-31 11:20:00,33.59,33.73,33.57,33.73,77800.0,25.4199,25.5259,25.4048,25.5259,77800.0
2012-05-31 11:30:00,33.73,33.84,33.71,33.82,126300.0,25.5259,25.6091,25.5107,25.594,126300.0
2012-05-31 11:40:00,33.83,33.83,33.75,33.78,139200.0,25.6015,25.6015,25.541,25.5637,139200.0
2012-05-31 11:50:00,33.78,33.86,33.77,33.86,87800.0,25.5637,25.6242,25.5561,25.6242,87800.0
2012-05-31 12:00:00,33.86,33.91,33.84,33.91,79200.0,25.6242,25.6621,25.6091,25.6621,79200.0
2012-05-31 12:10:00,33.91,33.93,33.86,33.91,104500.0,25.6621,25.6772,25.6242,25.6621,104500.0
2012-05-31 12:20:00,33.91,34.02,33.91,33.97,122300.0,25.6621,25.7453,25.6621,25.7075,122300.0
2012-05-31 12:30:00,33.97,34.0,33.92,33.93,117900.0,25.7075,25.7302,25.6696,25.6772,117900.0
2012-05-31 12:40:00,33.93,33.96,33.91,33.95,95800.0,25.6772,25.6999,25.6621,25.6923,95800.0
2012-05-31 12:50:00,33.95,33.98,33.89,33.89,85200.0,25.6923,25.715,25.6469,25.6469,85200.0
2012-05-31 13:00:00,33.89,33.98,33.88,33.94,68800.0,25.6469,25.715,25.6394,25.6848,68800.0
2012-05-31 13:10:00,33.93,33.97,33.9,33.92,55700.0,25.6772,25.7075,25.6545,25.6696,55700.0
2012-05-31 13:20:00,33.92,33.96,33.86,33.86,108300.0,25.6696,25.6999,25.6242,25.6242,108300.0
2012-05-31 13:30:00,33.87,33.89,33.82,33.85,62100.0,25.6318,25.6469,25.594,25.6167,62100.0
2012-05-31 13:40:00,33.84,33.87,33.81,33.83,60500.0,25.6091,25.6318,25.5864,25.6015,60500.0
2012-05-31 13:50:00,33.84,33.86,33.81,33.86,63600.0,25.6091,25.6242,25.5864,25.6242,63600.0
2012-05-31 14:00:00,33.86,33.92,33.84,33.88,82400.0,25.6242,25.6696,25.6091,25.6394,82400.0
2012-05-31 14:10:00,33.88,33.93,33.86,33.86,125200.0,25.6394,25.6772,25.6242,25.6242,125200.0
2012-05-31 14:20:00,33.86,33.93,33.84,33.87,103800.0,25.6242,25.6772,25.6091,25.6318,103800.0
2012-05-31 14:30:00,33.87,33.95,33.86,33.92,96800.0,25.6318,25.6923,25.6242,25.6696,96800.0
2012-05-31 14:40:00,33.92,33.98,33.91,33.96,80800.0,25.6696,25.715,25.6621,25.6999,80800.0
2012-05-31 14:50:00,33.96,34.0,33.91,33.98,121100.0,25.6999,25.7302,25.6621,25.715,121100.0
2012-05-31 15:00:00,33.98,33.98,33.9,33.96,116600.0,25.715,25.715,25.6545,25.6999,116600.0
2012-05-31 15:10:00,33.96,34.02,33.96,33.99,114900.0,25.6999,25.7453,25.6999,25.7226,114900.0
2012-05-31 15:20:00,33.99,34.1,33.97,34.09,189700.0,25.7226,25.8059,25.7075,25.7983,189700.0
2012-05-31 15:30:00,34.09,34.19,34.08,34.13,201000.0,25.7983,25.874,25.7907,25.8286,201000.0
2012-05-31 15:40:00,34.13,34.14,34.0,34.02,313500.0,25.8286,25.8361,25.7302,25.7453,313500.0
2012-05-31 15:50:00,34.02,34.05,33.94,33.94,761500.0,25.7453,25.768,25.6848,25.6848,761500.0
2012-06-01 09:30:00,33.46,33.58,33.37,33.48,120600.0,25.3215,25.4123,25.2534,25.3367,120600.0
2012-06-01 09:40:00,33.48,33.52,33.3,33.33,147200.0,25.3367,25.3669,25.2004,25.2231,147200.0
2012-06-01 09:50:00,33.34,33.42,33.24,33.29,139100.0,25.2307,25.2913,25.155,25.1929,139100.0
2012-06-01 10:00:00,33.29,33.41,33.26,33.39,197200.0,25.1929,25.2837,25.1702,25.2686,197200.0
2012-06-01 10:10:00,33.38,33.4,33.22,33.28,140100.0,25.261,25.2761,25.1399,25.1853,140100.0
2012-06-01 10:20:00,33.28,33.29,33.17,33.23,91500.0,25.1853,25.1929,25.1021,25.1475,91500.0
2012-06-01 10:30:00,33.23,33.23,33.13,33.18,115000.0,25.1475,25.1475,25.0718,25.1096,115000.0
2012-06-01 10:40:00,33.18,33.36,33.18,33.36,125800.0,25.1096,25.2459,25.1096,25.2459,125800.0
2012-06-01 10:50:00,33.35,33.39,33.24,33.32,114500.0,25.2383,25.2686,25.155,25.2156,114500.0
2012-06-01 11:00:00,33.32,33.33,33.27,33.29,73400.0,25.2156,25.2231,25.1777,25.1929,73400.0
2012-06-01 11:10:00,33.29,33.36,33.26,33.33,70400.0,25.1929,25.2459,25.1702,25.2231,70400.0
2012-06-01 11:20:00,33.32,33.34,33.29,33.3,75100.0,25.2156,25.2307,25.1929,25.2004,75100.0
2012-06-01 11:30:00,33.3,33.34,33.25,33.3,77300.0,25.2004,25.2307,25.1626,25.2004,77300.0
2012-06-01 11:40:00,33.3,33.31,33.27,33.3,75800.0,25.2004,25.208,25.1777,25.2004,75800.0
2012-06-01 11:50:00,33.29,33.34,33.28,33.34,74100.0,25.1929,25.2307,25.1853,25.2307,74100.0
2012-06-01 12:00:00,33.34,33.34,33.29,33.3,89700.0,25.2307,25.2307,25.1929,25.2004,89700.0
2012-06-01 12:10:00,33.31,33.38,33.3,33.33,56700.0,25.208,25.261,25.2004,25.2231,56700.0
2012-06-01 12:20:00,33.33,33.34,33.23,33.25,76900.0,25.2231,25.2307,25.1475,25.1626,76900.0
2012-06-01 12:30:00,33.24,33.25,33.16,33.16,76500.0,25.155,25.1626,25.0945,25.0945,76500.0
2012-06-01 12:40:00,33.16,33.2,33.14,33.16,103000.0,25.0945,25.1248,25.0794,25.0945,103000.0
2012-06-01 12:50:00,33.16,33.19,33.14,33.15,78100.0,25.0945,25.1172,25.0794,25.0869,78100.0
2012-06-01 13:00:00,33.15,33.18,33.11,33.17,63100.0,25.0869,25.1096,25.0567,25.1021,63100.0
2012-06-01 13:10:00,33.17,33.2,33.16,33.18,73700.0,25.1021,25.1248,25.0945,25.1096,73700.0
2012-06-01 13:20:00,33.19,33.19,33.06,33.06,101300.0,25.1172,25.1172,25.0188,25.0188,101300.0
2012-06-01 13:30:00,33.06,33.09,32.99,33.04,134700.0,25.0188,25.0415,24.9658,25.0037,134700.0
2012-06-01 13:40:00,33.04,33.12,33.04,33.09,127400.0,25.0037,25.0642,25.0037,25.0415,127400.0
2012-06-01 13:50:00,33.09,33.12,33.06,33.12,82000.0,25.0415,25.0642,25.0188,25.0642,82000.0
2012-06-01 14:00:00,33.12,33.12,33.02,33.05,127700.0,25.0642,25.0642,24.9885,25.0113,127700.0
2012-06-01 14:10:00,33.05,33.1,33.03,33.09,95200.0,25.0113,25.0491,24.9961,25.0415,95200.0
2012-06-01 14:20:00,33.09,33.2,33.09,33.14,134600.0,25.0415,25.1248,25.0415,25.0794,134600.0
2012-06-01 14:30:00,33.14,33.18,33.11,33.15,207200.0,25.0794,25.1096,25.0567,25.0869,207200.0
2012-06-01 14:40:00,33.14,33.17,33.12,33.14,130400.0,25.0794,25.1021,25.0642,25.0794,130400.0
2012-06-01 14:50:00,33.14,33.17,33.03,33.05,134000.0,25.0794,25.1021,24.9961,25.0113,134000.0
2012-06-01 15:00:00,33.05,33.13,33.04,33.12,121800.0,25.0113,25.0718,25.0037,25.0642,121800.0
2012-06-01 15:10:00,33.12,33.15,33.02,33.05,159700.0,25.0642,25.0869,24.9885,25.0113,159700.0
2012-06-01 15:20:00,33.05,33.13,33.04,33.07,158600.0,25.0113,25.0718,25.0037,25.0264,158600.0
2012-06-01 15:30:00,33.08,33.12,33.05,33.08,187100.0,25.034,25.0642,25.0113,25.034,187100.0
2012-06-01 15:40:00,33.08,33.15,33.04,33.14,414400.0,25.034,25.0869,25.0037,25.0794,414400.0
2012-06-01 15:50:00,33.13,33.14,33.05,33.06,495800.0,25.0718,25.0794,25.0113,25.0188,495800.0
2012-06-04 09:30:00,33.14,33.16,32.95,33.06,68600.0,25.0794,25.0945,24.9356,25.0188,68600.0
2012-06-04 09:40:00,33.06,33.07,32.99,33.02,70300.0,25.0188,25.0264,24.9658,24.9885,70300.0
2012-06-04 09:50:00,33.02,33.03,32.98,32.98,93400.0,24.9885,24.9961,24.9583,24.9583,93400.0
2012-06-04 10:00:00,32.98,33.01,32.92,32.98,65400.0,24.9583,24.981,24.9129,24.9583,65400.0
2012-06-04 10:10:00,32.99,33.04,32.96,33.01,110000.0,24.9658,25.0037,24.9431,24.981,110000.0
2012-06-04 10:20:00,33.01,33.04,32.99,33.04,81300.0,24.981,25.0037,24.9658,25.0037,81300.0
2012-06-04 10:30:00,33.03,33.04,32.97,33.02,62500.0,24.9961,25.0037,24.9507,24.9885,62500.0
2012-06-04 10:40:00,33.02,33.14,33.02,33.13,144400.0,24.9885,25.0794,24.9885,25.0718,144400.0
2012-06-04 10:50:00,33.13,33.22,33.13,33.18,69100.0,25.0718,25.1399,25.0718,25.1096,69100.0
2012-06-04 11:00:00,33.19,33.21,33.16,33.17,230200.0,25.1172,25.1323,25.0945,25.1021,230200.0
2012-06-04 11:10:00,33.17,33.19,33.0,33.0,88400.0,25.1021,25.1172,24.9734,24.9734,88400.0
2012-06-04 11:20:00,33.0,33.04,32.97,32.98,63400.0,24.9734,25.0037,24.9507,24.9583,63400.0
2012-06-04 11:30:00,32.97,33.03,32.96,32.97,68800.0,24.9507,24.9961,24.9431,24.9507,68800.0
2012-06-04 11:40:00,32.98,33.03,32.98,33.03,62400.0,24.9583,24.9961,24.9583,24.9961,62400.0
2012-06-04 11:50:00,33.02,33.04,32.99,33.02,75700.0,24.9885,25.0037,24.9658,24.9885,75700.0
2012-06-04 12:00:00,33.02,33.02,32.99,33.0,62800.0,24.9885,24.9885,24.9658,24.9734,62800.0
2012-06-04 12:10:00,33.0,33.0,32.88,32.9,75900.0,24.9734,24.9734,24.8826,24.8977,75900.0
2012-06-04 12:20:00,32.9,32.91,32.8,32.81,64300.0,24.8977,24.9053,24.8221,24.8296,64300.0
2012-06-04 12:30:00,32.82,32.9,32.8,32.9,51700.0,24.8372,24.8977,24.8221,24.8977,51700.0
2012-06-04 12:40:00,32.9,32.96,32.9,32.96,97600.0,24.8977,24.9431,24.8977,24.9431,97600.0
2012-06-04 12:50:00,32.95,32.96,32.93,32.95,37800.0,24.9356,24.9431,24.9204,24.9356,37800.0
2012-06-04 13:00:00,32.95,32.97,32.9,32.92,86600.0,24.9356,24.9507,24.8977,24.9129,86600.0
2012-06-04 13:10:00,32.92,32.95,32.88,32.89,72800.0,24.9129,24.9356,24.8826,24.8902,72800.0
2012-06-04 13:20:00,32.89,32.9,32.83,32.86,70700.0,24.8902,24.8977,24.8448,24.8675,70700.0
2012-06-04 13:30:00,32.87,32.92,32.84,32.9,195200.0,24.875,24.9129,24.8523,24.8977,195200.0
2012-06-04 13:40:00,32.9,32.92,32.88,32.9,110600.0,24.8977,24.9129,24.8826,24.8977,110600.0
2012-06-04 13:50:00,32.91,32.95,32.86,32.9,65000.0,24.9053,24.9356,24.8675,24.8977,65000.0
2012-06-04 14:00:00,32.89,32.95,32.87,32.92,112000.0,24.8902,24.9356,24.875,24.9129,112000.0
2012-06-04 14:10:00,32.93,33.01,32.92,32.98,148500.0,24.9204,24.981,24.9129,24.9583,148500.0
2012-06-04 14:20:00,32.99,33.02,32.98,33.0,98400.0,24.9658,24.9885,24.9583,24.9734,98400.0
2012-06-04 14:30:00,33.0,33.11,32.97,33.09,185700.0,24.9734,25.0567,24.9507,25.0415,185700.0
2012-06-04 14:40:00,33.09,33.13,33.08,33.09,232200.0,25.0415,25.0718,25.034,25.0415,232200.0
2012-06-04 14:50:00,33.09,33.09,32.98,32.99,80500.0,25.0415,25.0415,24.9583,24.9658,80500.0
2012-06-04 15:00:00,32.99,33.01,32.97,32.98,91300.0,24.9658,24.981,24.9507,24.9583,91300.0
2012-06-04 15:10:00,32.98,32.98,32.88,32.95,188400.0,24.9583,24.9583,24.8826,24.9356,188400.0
2012-06-04 15:20:00,32.95,33.01,32.9,32.98,217700.0,24.9356,24.981,24.8977,24.9583,217700.0
2012-06-04 15:30:00,32.97,33.0,32.93,32.97,305600.0,24.9507,24.9734,24.9204,24.9507,305600.0
2012-06-04 15:40:00,32.97,33.02,32.95,32.99,341500.0,24.9507,24.9885,24.9356,24.9658,341500.0
2012-06-04 15:50:00,32.99,33.05,32.99,33.02,484600.0,24.9658,25.0113,24.9658,24.9885,484600.0
2012-06-05 09:30:00,32.98,33.14,32.86,33.02,187200.0,24.9583,25.0794,24.8675,24.9885,187200.0
2012-06-05 09:40:00,33.02,33.2,33.01,33.2,220300.0,24.9885,25.1248,24.981,25.1248,220300.0
2012-06-05 09:50:00,33.2,33.21,33.13,33.2,187400.0,25.1248,25.1323,25.0718,25.1248,187400.0
2012-06-05 10:00:00,33.2,33.29,33.19,33.23,268600.0,25.1248,25.1929,25.1172,25.1475,268600.0
2012-06-05 10:10:00,33.24,33.25,33.1,33.11,101300.0,25.155,25.1626,25.0491,25.0567,101300.0
2012-06-05 10:20:00,33.11,33.19,33.08,33.09,156800.0,25.0567,25.1172,25.034,25.0415,156800.0
2012-06-05 10:30:00,33.09,33.1,33.02,33.03,136100.0,25.0415,25.0491,24.9885,24.9961,136100.0
2012-06-05 10:40:00,33.03,33.04,32.94,32.97,102600.0,24.9961,25.0037,24.928,24.9507,102600.0
2012-06-05 10:50:00,32.97,32.98,32.89,32.95,120000.0,24.9507,24.9583,24.8902,24.9356,120000.0
2012-06-05 11:00:00,32.95,33.03,32.93,33.01,332400.0,24.9356,24.9961,24.9204,24.981,332400.0
2012-06-05 11:10:00,33.01,33.08,33.01,33.04,327700.0,24.981,25.034,24.981,25.0037,327700.0
2012-06-05 11:20:00,33.04,33.05,32.98,32.99,79500.0,25.0037,25.0113,24.9583,24.9658,79500.0
2012-06-05 11:30:00,33.0,33.02,32.91,32.94,224700.0,24.9734,24.9885,24.9053,24.928,224700.0
2012-06-05 11:40:00,32.94,32.94,32.86,32.93,117600.0,24.928,24.928,24.8675,24.9204,117600.0
2012-06-05 11:50:00,32.94,32.97,32.92,32.94,96400.0,24.928,24.9507,24.9129,24.928,96400.0
2012-06-05 12:00:00,32.94,32.98,32.91,32.95,162300.0,24.928,24.9583,24.9053,24.9356,162300.0
2012-06-05 12:10:00,32.95,33.0,32.91,32.92,121600.0,24.9356,24.9734,24.9053,24.9129,121600.0
2012-06-05 12:20:00,32.93,32.96,32.89,32.93,155200.0,24.9204,24.9431,24.8902,24.9204,155200.0
2012-06-05 12:30:00,32.94,33.04,32.92,32.98,258900.0,24.928,25.0037,24.9129,24.9583,258900.0
2012-06-05 12:40:00,32.98,33.0,32.95,32.95,74900.0,24.9583,24.9734,24.9356,24.9356,74900.0
2012-06-05 12:50:00,32.95,33.0,32.93,32.94,114100.0,24.9356,24.9734,24.9204,24.928,114100.0
2012-06-05 13:00:00,32.94,32.98,32.92,32.97,49700.0,24.928,24.9583,24.9129,24.9507,49700.0
2012-06-05 13:10:00,32.98,32.99,32.91,32.91,103500.0,24.9583,24.9658,24.9053,24.9053,103500.0
2012-06-05 13:20:00,32.93,33.0,32.92,33.0,72000.0,24.9204,24.9734,24.9129,24.9734,72000.0
2012-06-05 13:30:00,32.99,33.0,32.97,32.99,73300.0,24.9658,24.9734,24.9507,24.9658,73300.0
2012-06-05 13:40:00,32.99,33.01,32.97,33.0,152700.0,24.9658,24.981,24.9507,24.9734,152700.0
2012-06-05 13:50:00,32.99,33.01,32.98,33.0,70500.0,24.9658,24.981,24.9583,24.9734,70500.0
2012-06-05 14:00:00,32.99,33.02,32.98,33.0,145600.0,24.9658,24.9885,24.9583,24.9734,145600.0
2012-06-05 14:10:00,33.0,33.04,32.99,33.02,197800.0,24.9734,25.0037,24.9658,24.9885,197800.0
2012-06-05 14:20:00,33.02,33.03,33.0,33.03,169900.0,24.9885,24.9961,24.9734,24.9961,169900.0
2012-06-05 14:30:00,33.03,33.08,33.02,33.08,118700.0,24.9961,25.034,24.9885,25.034,118700.0
2012-06-05 14:40:00,33.08,33.1,33.05,33.09,216000.0,25.034,25.0491,25.0113,25.0415,216000.0
2012-06-05 14:50:00,33.09,33.1,33.07,33.1,111700.0,25.0415,25.0491,25.0264,25.0491,111700.0
2012-06-05 15:00:00,33.09,33.15,33.06,33.07,233000.0,25.0415,25.0869,25.0188,25.0264,233000.0
2012-06-05 15:10:00,33.06,33.1,33.05,33.07,137600.0,25.0188,25.0491,25.0113,25.0264,137600.0
2012-06-05 15:20:00,33.07,33.13,33.07,33.07,644800.0,25.0264,25.0718,25.0264,25.0264,644800.0
2012-06-05 15:30:00,33.08,33.14,33.07,33.13,185200.0,25.034,25.0794,25.0264,25.0718,185200.0
2012-06-05 15:40:00,33.13,33.17,33.11,33.14,243300.0,25.0718,25.1021,25.0567,25.0794,243300.0
2012-06-05 15:50:00,33.13,33.16,33.11,33.13,441000.0,25.0718,25.0945,25.0567,25.0718,441000.0
2012-06-06 09:30:00,33.34,33.42,33.21,33.38,115700.0,25.2307,25.2913,25.1323,25.261,115700.0
2012-06-06 09:40:00,33.38,33.6,33.37,33.54,151800.0,25.261,25.4275,25.2534,25.3821,151800.0
2012-06-06 09:50:00,33.54,33.58,33.49,33.49,160300.0,25.3821,25.4123,25.3442,25.3442,160300.0
2012-06-06 10:00:00,33.5,33.55,33.44,33.44,154300.0,25.3518,25.3896,25.3064,25.3064,154300.0
2012-06-06 10:10:00,33.45,33.51,33.39,33.47,120400.0,25.314,25.3594,25.2686,25.3291,120400.0
2012-06-06 10:20:00,33.46,33.52,33.43,33.52,80100.0,25.3215,25.3669,25.2988,25.3669,80100.0
2012-06-06 10:30:00,33.51,33.61,33.5,33.59,90100.0,25.3594,25.435,25.3518,25.4199,90100.0
2012-06-06 10:40:00,33.59,33.65,33.58,33.6,127600.0,25.4199,25.4653,25.4123,25.4275,127600.0
2012-06-06 10:50:00,33.6,33.6,33.52,33.54,120600.0,25.4275,25.4275,25.3669,25.3821,120600.0
2012-06-06 11:00:00,33.55,33.55,33.5,33.54,130700.0,25.3896,25.3896,25.3518,25.3821,130700.0
2012-06-06 11:10:00,33.55,33.59,33.54,33.59,160300.0,25.3896,25.4199,25.3821,25.4199,160300.0
2012-06-06 11:20:00,33.58,33.66,33.58,33.65,160600.0,25.4123,25.4729,25.4123,25.4653,160600.0
2012-06-06 11:30:00,33.65,33.69,33.61,33.66,66300.0,25.4653,25.4956,25.435,25.4729,66300.0
2012-06-06 11:40:00,33.66,33.67,33.65,33.67,117700.0,25.4729,25.4804,25.4653,25.4804,117700.0
2012-06-06 11:50:00,33.67,33.7,33.65,33.69,133700.0,25.4804,25.5032,25.4653,25.4956,133700.0
2012-06-06 12:00:00,33.69,33.82,33.69,33.81,52700.0,25.4956,25.594,25.4956,25.5864,52700.0
2012-06-06 12:10:00,33.81,33.84,33.8,33.81,30900.0,25.5864,25.6091,25.5788,25.5864,30900.0
2012-06-06 12:20:00,33.81,33.87,33.77,33.85,79000.0,25.5864,25.6318,25.5561,25.6167,79000.0
2012-06-06 12:30:00,33.86,33.93,33.85,33.93,78600.0,25.6242,25.6772,25.6167,25.6772,78600.0
2012-06-06 12:40:00,33.93,33.99,33.92,33.96,115300.0,25.6772,25.7226,25.6696,25.6999,115300.0
2012-06-06 12:50:00,33.96,34.01,33.96,34.0,134100.0,25.6999,25.7378,25.6999,25.7302,134100.0
2012-06-06 13:00:00,34.0,34.04,34.0,34.01,98700.0,25.7302,25.7605,25.7302,25.7378,98700.0
2012-06-06 13:10:00,34.01,34.04,33.99,34.0,146400.0,25.7378,25.7605,25.7226,25.7302,146400.0
2012-06-06 13:20:00,34.0,34.04,33.96,33.99,67900.0,25.7302,25.7605,25.6999,25.7226,67900.0
2012-06-06 13:30:00,33.99,34.01,33.95,33.95,72400.0,25.7226,25.7378,25.6923,25.6923,72400.0
2012-06-06 13:40:00,33.95,33.97,33.93,33.94,110300.0,25.6923,25.7075,25.6772,25.6848,110300.0
2012-06-06 13:50:00,33.95,33.95,33.93,33.93,56700.0,25.6923,25.6923,25.6772,25.6772,56700.0
2012-06-06 14:00:00,33.94,34.0,33.93,33.95,62300.0,25.6848,25.7302,25.6772,25.6923,62300.0
2012-06-06 14:10:00,33.95,33.98,33.91,33.98,68700.0,25.6923,25.715,25.6621,25.715,68700.0
2012-06-06 14:20:00,33.98,33.98,33.92,33.95,168000.0,25.715,25.715,25.6696,25.6923,168000.0
2012-06-06 14:30:00,33.95,33.98,33.92,33.93,133100.0,25.6923,25.715,25.6696,25.6772,133100.0
2012-06-06 14:40:00,33.93,33.97,33.92,33.94,92800.0,25.6772,25.7075,25.6696,25.6848,92800.0
2012-06-06 14:50:00,33.95,33.98,33.94,33.95,73700.0,25.6923,25.715,25.6848,25.6923,73700.0
2012-06-06 15:00:00,33.95,34.0,33.95,33.97,111300.0,25.6923,25.7302,25.6923,25.7075,111300.0
2012-06-06 15:10:00,33.98,34.0,33.94,33.94,154200.0,25.715,25.7302,25.6848,25.6848,154200.0
2012-06-06 15:20:00,33.94,33.97,33.91,33.95,142600.0,25.6848,25.7075,25.6621,25.6923,142600.0
2012-06-06 15:30:00,33.95,33.98,33.93,33.93,178400.0,25.6923,25.715,25.6772,25.6772,178400.0
2012-06-06 15:40:00,33.93,33.98,33.92,33.94,440500.0,25.6772,25.715,25.6696,25.6848,440500.0
2012-06-06 15:50:00,33.95,34.09,33.94,34.09,587400.0,25.6923,25.7983,25.6848,25.7983,587400.0
2012-06-07 09:30:00,34.5,34.62,34.4,34.56,124000.0,26.1086,26.1994,26.0329,26.154,124000.0
2012-06-07 09:40:00,34.56,34.64,34.54,34.58,95200.0,26.154,26.2145,26.1388,26.1691,95200.0
2012-06-07 09:50:00,34.58,34.7,34.58,34.69,120100.0,26.1691,26.2599,26.1691,26.2524,120100.0
2012-06-07 10:00:00,34.67,34.7,34.41,34.43,150300.0,26.2372,26.2599,26.0405,26.0556,150300.0
2012-06-07 10:10:00,34.43,34.51,34.39,34.41,91000.0,26.0556,26.1161,26.0253,26.0405,91000.0
2012-06-07 10:20:00,34.42,34.57,34.41,34.54,104900.0,26.048,26.1615,26.0405,26.1388,104900.0
2012-06-07 10:30:00,34.54,34.55,34.37,34.38,98600.0,26.1388,26.1464,26.0102,26.0178,98600.0
2012-06-07 10:40:00,34.38,34.41,34.29,34.3,161600.0,26.0178,26.0405,25.9496,25.9572,161600.0
2012-06-07 10:50:00,34.31,34.31,34.21,34.23,160800.0,25.9648,25.9648,25.8891,25.9042,160800.0
2012-06-07 11:00:00,34.24,34.24,34.15,34.17,245400.0,25.9118,25.9118,25.8437,25.8588,245400.0
2012-06-07 11:10:00,34.16,34.19,34.1,34.13,144300.0,25.8513,25.874,25.8059,25.8286,144300.0
2012-06-07 11:20:00,34.13,34.15,34.08,34.09,195400.0,25.8286,25.8437,25.7907,25.7983,195400.0
2012-06-07 11:30:00,34.09,34.17,34.07,34.16,145000.0,25.7983,25.8588,25.7832,25.8513,145000.0
2012-06-07 11:40:00,34.16,34.19,34.15,34.19,94600.0,25.8513,25.874,25.8437,25.874,94600.0
2012-06-07 11:50:00,34.19,34.22,34.15,34.18,175700.0,25.874,25.8967,25.8437,25.8664,175700.0
2012-06-07 12:00:00,34.18,34.19,34.12,34.16,131300.0,25.8664,25.874,25.821,25.8513,131300.0
2012-06-07 12:10:00,34.16,34.24,34.13,34.15,105600.0,25.8513,25.9118,25.8286,25.8437,105600.0
2012-06-07 12:20:00,34.14,34.17,34.12,34.17,103000.0,25.8361,25.8588,25.821,25.8588,103000.0
2012-06-07 12:30:00,34.18,34.18,34.14,34.15,56400.0,25.8664,25.8664,25.8361,25.8437,56400.0
2012-06-07 12:40:00,34.16,34.21,34.11,34.21,90100.0,25.8513,25.8891,25.8134,25.8891,90100.0
2012-06-07 12:50:00,34.2,34.26,34.18,34.18,102600.0,25.8815,25.9269,25.8664,25.8664,102600.0
2012-06-07 13:00:00,34.18,34.2,34.14,34.16,155100.0,25.8664,25.8815,25.8361,25.8513,155100.0
2012-06-07 13:10:00,34.16,34.29,34.15,34.27,84800.0,25.8513,25.9496,25.8437,25.9345,84800.0
2012-06-07 13:20:00,34.27,34.32,34.27,34.29,40800.0,25.9345,25.9723,25.9345,25.9496,40800.0
2012-06-07 13:30:00,34.29,34.3,34.26,34.26,32500.0,25.9496,25.9572,25.9269,25.9269,32500.0
2012-06-07 13:40:00,34.27,34.29,34.25,34.28,44900.0,25.9345,25.9496,25.9194,25.9421,44900.0
2012-06-07 13:50:00,34.27,34.27,34.22,34.25,50000.0,25.9345,25.9345,25.8967,25.9194,50000.0
2012-06-07 14:00:00,34.25,34.27,34.22,34.23,40500.0,25.9194,25.9345,25.8967,25.9042,40500.0
2012-06-07 14:10:00,34.23,34.3,34.22,34.28,38600.0,25.9042,25.9572,25.8967,25.9421,38600.0
2012-06-07 14:20:00,34.28,34.3,34.26,34.28,45600.0,25.9421,25.9572,25.9269,25.9421,45600.0
2012-06-07 14:30:00,34.28,34.29,34.23,34.24,75400.0,25.9421,25.9496,25.9042,25.9118,75400.0
2012-06-07 14:40:00,34.23,34.28,34.23,34.26,87200.0,25.9042,25.9421,25.9042,25.9269,87200.0
2012-06-07 14:50:00,34.26,34.27,34.23,34.27,110500.0,25.9269,25.9345,25.9042,25.9345,110500.0
2012-06-07 15:00:00,34.27,34.29,34.22,34.26,98100.0,25.9345,25.9496,25.8967,25.9269,98100.0
2012-06-07 15:10:00,34.26,34.29,34.15,34.19,144100.0,25.9269,25.9496,25.8437,25.874,144100.0
2012-06-07 15:20:00,34.19,34.23,34.14,34.17,114200.0,25.874,25.9042,25.8361,25.8588,114200.0
2012-06-07 15:30:00,34.16,34.19,34.11,34.13,168000.0,25.8513,25.874,25.8134,25.8286,168000.0
2012-06-07 15:40:00,34.13,34.18,34.11,34.15,301300.0,25.8286,25.8664,25.8134,25.8437,301300.0
2012-06-07 15:50:00,34.15,34.15,34.05,34.07,351600.0,25.8437,25.8437,25.768,25.7832,351600.0
2012-06-08 09:30:00,34.02,34.13,33.9,34.05,49800.0,25.7453,25.8286,25.6545,25.768,49800.0
2012-06-08 09:40:00,34.05,34.09,34.0,34.03,53300.0,25.768,25.7983,25.7302,25.7529,53300.0
2012-06-08 09:50:00,34.04,34.08,33.94,34.0,71900.0,25.7605,25.7907,25.6848,25.7302,71900.0
2012-06-08 10:00:00,34.0,34.02,33.96,33.97,43400.0,25.7302,25.7453,25.6999,25.7075,43400.0
2012-06-08 10:10:00,33.99,34.07,33.96,34.03,55600.0,25.7226,25.7832,25.6999,25.7529,55600.0
2012-06-08 10:20:00,34.03,34.08,34.02,34.08,59100.0,25.7529,25.7907,25.7453,25.7907,59100.0
2012-06-08 10:30:00,34.07,34.1,34.05,34.09,44400.0,25.7832,25.8059,25.768,25.7983,44400.0
2012-06-08 10:40:00,34.09,34.17,34.08,34.12,66000.0,25.7983,25.8588,25.7907,25.821,66000.0
2012-06-08 10:50:00,34.13,34.18,34.11,34.17,25000.0,25.8286,25.8664,25.8134,25.8588,25000.0
2012-06-08 11:00:00,34.16,34.21,34.15,34.17,37000.0,25.8513,25.8891,25.8437,25.8588,37000.0
2012-06-08 11:10:00,34.17,34.17,34.11,34.13,41400.0,25.8588,25.8588,25.8134,25.8286,41400.0
2012-06-08 11:20:00,34.12,34.16,34.1,34.14,46600.0,25.821,25.8513,25.8059,25.8361,46600.0
2012-06-08 11:30:00,34.14,34.19,34.13,34.17,36000.0,25.8361,25.874,25.8286,25.8588,36000.0
2012-06-08 11:40:00,34.17,34.18,34.16,34.16,23100.0,25.8588,25.8664,25.8513,25.8513,23100.0
2012-06-08 11:50:00,34.16,34.17,34.1,34.11,37400.0,25.8513,25.8588,25.8059,25.8134,37400.0
2012-06-08 12:00:00,34.11,34.18,34.09,34.13,81100.0,25.8134,25.8664,25.7983,25.8286,81100.0
2012-06-08 12:10:00,34.13,34.14,34.09,34.1,55800.0,25.8286,25.8361,25.7983,25.8059,55800.0
2012-06-08 12:20:00,34.09,34.13,34.06,34.12,66800.0,25.7983,25.8286,25.7756,25.821,66800.0
2012-06-08 12:30:00,34.13,34.22,34.13,34.15,63600.0,25.8286,25.8967,25.8286,25.8437,63600.0
2012-06-08 12:40:00,34.15,34.22,34.15,34.2,39200.0,25.8437,25.8967,25.8437,25.8815,39200.0
2012-06-08 12:50:00,34.21,34.23,34.17,34.21,65100.0,25.8891,25.9042,25.8588,25.8891,65100.0
2012-06-08 13:00:00,34.21,34.26,34.2,34.24,66800.0,25.8891,25.9269,25.8815,25.9118,66800.0
2012-06-08 13:10:00,34.25,34.26,34.21,34.23,58000.0,25.9194,25.9269,25.8891,25.9042,58000.0
2012-06-08 13:20:00,34.23,34.27,34.23,34.26,61500.0,25.9042,25.9345,25.9042,25.9269,61500.0
2012-06-08 13:30:00,34.26,34.28,34.23,34.24,48200.0,25.9269,25.9421,25.9042,25.9118,48200.0
2012-06-08 13:40:00,34.24,34.26,34.22,34.26,30200.0,25.9118,25.9269,25.8967,25.9269,30200.0
2012-06-08 13:50:00,34.27,34.3,34.25,34.28,42000.0,25.9345,25.9572,25.9194,25.9421,42000.0
2012-06-08 14:00:00,34.28,34.29,34.23,34.26,137400.0,25.9421,25.9496,25.9042,25.9269,137400.0
2012-06-08 14:10:00,34.25,34.28,34.23,34.23,31500.0,25.9194,25.9421,25.9042,25.9042,31500.0
2012-06-08 14:20:00,34.24,34.26,34.23,34.24,29100.0,25.9118,25.9269,25.9042,25.9118,29100.0
2012-06-08 14:30:00,34.25,34.29,34.23,34.28,79100.0,25.9194,25.9496,25.9042,25.9421,79100.0
2012-06-08 14:40:00,34.28,34.29,34.23,34.24,35200.0,25.9421,25.9496,25.9042,25.9118,35200.0
2012-06-08 14:50:00,34.25,34.26,34.22,34.22,76300.0,25.9194,25.9269,25.8967,25.8967,76300.0
2012-06-08 15:00:00,34.23,34.26,34.22,34.24,46000.0,25.9042,25.9269,25.8967,25.9118,46000.0
2012-06-08 15:10:00,34.23,34.29,34.23,34.25,67300.0,25.9042,25.9496,25.9042,25.9194,67300.0
2012-06-08 15:20:00,34.25,34.26,34.21,34.22,61300.0,25.9194,25.9269,25.8891,25.8967,61300.0
2012-06-08 15:30:00,34.22,34.25,34.2,34.23,173900.0,25.8967,25.9194,25.8815,25.9042,173900.0
2012-06-08 15:40:00,34.23,34.31,34.21,34.29,174400.0,25.9042,25.9648,25.8891,25.9496,174400.0
2012-06-08 15:50:00,34.29,34.31,34.25,34.31,289200.0,25.9496,25.9648,25.9194,25.9648,289200.0
2012-06-11 09:30:00,34.56,34.61,34.23,34.28,97800.0,26.154,26.1918,25.9042,25.9421,97800.0
2012-06-11 09:40:00,34.26,34.45,34.26,34.44,50400.0,25.9269,26.0707,25.9269,26.0632,50400.0
2012-06-11 09:50:00,34.43,34.46,34.34,34.39,61600.0,26.0556,26.0783,25.9875,26.0253,61600.0
2012-06-11 10:00:00,34.4,34.49,34.36,34.37,124100.0,26.0329,26.101,26.0026,26.0102,124100.0
2012-06-11 10:10:00,34.37,34.49,34.36,34.43,212400.0,26.0102,26.101,26.0026,26.0556,212400.0
2012-06-11 10:20:00,34.42,34.47,34.35,34.42,102200.0,26.048,26.0859,25.9951,26.048,102200.0
2012-06-11 10:30:00,34.42,34.43,34.36,34.38,79700.0,26.048,26.0556,26.0026,26.0178,79700.0
2012-06-11 10:40:00,34.39,34.4,34.3,34.31,55100.0,26.0253,26.0329,25.9572,25.9648,55100.0
2012-06-11 10:50:00,34.32,34.32,34.27,34.28,65400.0,25.9723,25.9723,25.9345,25.9421,65400.0
2012-06-11 11:00:00,34.28,34.3,34.21,34.28,61400.0,25.9421,25.9572,25.8891,25.9421,61400.0
2012-06-11 11:10:00,34.28,34.28,34.18,34.19,46600.0,25.9421,25.9421,25.8664,25.874,46600.0
2012-06-11 11:20:00,34.19,34.26,34.18,34.25,51600.0,25.874,25.9269,25.8664,25.9194,51600.0
2012-06-11 11:30:00,34.25,34.31,34.23,34.31,46700.0,25.9194,25.9648,25.9042,25.9648,46700.0
2012-06-11 11:40:00,34.31,34.32,34.24,34.24,53700.0,25.9648,25.9723,25.9118,25.9118,53700.0
2012-06-11 11:50:00,34.24,34.26,34.17,34.24,55700.0,25.9118,25.9269,25.8588,25.9118,55700.0
2012-06-11 12:00:00,34.24,34.3,34.22,34.24,46500.0,25.9118,25.9572,25.8967,25.9118,46500.0
2012-06-11 12:10:00,34.24,34.29,34.23,34.27,67300.0,25.9118,25.9496,25.9042,25.9345,67300.0
2012-06-11 12:20:00,34.28,34.3,34.25,34.25,48800.0,25.9421,25.9572,25.9194,25.9194,48800.0
2012-06-11 12:30:00,34.25,34.28,34.24,34.27,63000.0,25.9194,25.9421,25.9118,25.9345,63000.0
2012-06-11 12:40:00,34.27,34.3,34.25,34.25,45400.0,25.9345,25.9572,25.9194,25.9194,45400.0
2012-06-11 12:50:00,34.26,34.27,34.22,34.26,31200.0,25.9269,25.9345,25.8967,25.9269,31200.0
2012-06-11 13:00:00,34.26,34.28,34.25,34.26,65500.0,25.9269,25.9421,25.9194,25.9269,65500.0
2012-06-11 13:10:00,34.26,34.28,34.23,34.27,59800.0,25.9269,25.9421,25.9042,25.9345,59800.0
2012-06-11 13:20:00,34.26,34.26,34.2,34.2,26700.0,25.9269,25.9269,25.8815,25.8815,26700.0
2012-06-11 13:30:00,34.2,34.23,34.16,34.19,52900.0,25.8815,25.9042,25.8513,25.874,52900.0
2012-06-11 13:40:00,34.19,34.2,34.11,34.14,40100.0,25.874,25.8815,25.8134,25.8361,40100.0
2012-06-11 13:50:00,34.13,34.16,34.12,34.13,32400.0,25.8286,25.8513,25.821,25.8286,32400.0
2012-06-11 14:00:00,34.13,34.14,34.05,34.13,58600.0,25.8286,25.8361,25.768,25.8286,58600.0
2012-06-11 14:10:00,34.13,34.14,34.04,34.05,93000.0,25.8286,25.8361,25.7605,25.768,93000.0
2012-06-11 14:20:00,34.06,34.1,34.05,34.08,56900.0,25.7756,25.8059,25.768,25.7907,56900.0
2012-06-11 14:30:00,34.09,34.14,34.07,34.11,65600.0,25.7983,25.8361,25.7832,25.8134,65600.0
2012-06-11 14:40:00,34.12,34.15,34.1,34.12,54800.0,25.821,25.8437,25.8059,25.821,54800.0
2012-06-11 14:50:00,34.12,34.16,34.08,34.12,81900.0,25.821,25.8513,25.7907,25.821,81900.0
2012-06-11 15:00:00,34.13,34.14,34.08,34.08,106400.0,25.8286,25.8361,25.7907,25.7907,106400.0
2012-06-11 15:10:00,34.09,34.11,34.03,34.06,99700.0,25.7983,25.8134,25.7529,25.7756,99700.0
2012-06-11 15:20:00,34.05,34.08,34.04,34.07,66400.0,25.768,25.7907,25.7605,25.7832,66400.0
2012-06-11 15:30:00,34.06,34.12,34.03,34.09,70800.0,25.7756,25.821,25.7529,25.7983,70800.0
2012-06-11 15:40:00,34.1,34.15,34.04,34.05,158100.0,25.8059,25.8437,25.7605,25.768,158100.0
2012-06-11 15:50:00,34.05,34.06,33.87,33.91,387100.0,25.768,25.7756,25.6318,25.6621,387100.0
2012-06-12 09:30:00,33.93,34.02,33.77,33.77,67600.0,25.6772,25.7453,25.5561,25.5561,67600.0
2012-06-12 09:40:00,33.78,33.95,33.76,33.9,86500.0,25.5637,25.6923,25.5486,25.6545,86500.0
2012-06-12 09:50:00,33.91,33.99,33.91,33.92,38500.0,25.6621,25.7226,25.6621,25.6696,38500.0
2012-06-12 10:00:00,33.94,34.07,33.94,33.99,153100.0,25.6848,25.7832,25.6848,25.7226,153100.0
2012-06-12 10:10:00,33.99,34.03,33.96,33.98,100200.0,25.7226,25.7529,25.6999,25.715,100200.0
2012-06-12 10:20:00,33.97,34.02,33.96,33.98,53100.0,25.7075,25.7453,25.6999,25.715,53100.0
2012-06-12 10:30:00,33.97,34.0,33.92,33.97,69500.0,25.7075,25.7302,25.6696,25.7075,69500.0
2012-06-12 10:40:00,33.96,34.1,33.96,34.05,68000.0,25.6999,25.8059,25.6999,25.768,68000.0
2012-06-12 10:50:00,34.04,34.07,33.98,34.01,56600.0,25.7605,25.7832,25.715,25.7378,56600.0
2012-06-12 11:00:00,34.01,34.09,34.0,34.07,49100.0,25.7378,25.7983,25.7302,25.7832,49100.0
2012-06-12 11:10:00,34.08,34.17,34.07,34.14,58100.0,25.7907,25.8588,25.7832,25.8361,58100.0
2012-06-12 11:20:00,34.14,34.26,34.14,34.17,80600.0,25.8361,25.9269,25.8361,25.8588,80600.0
2012-06-12 11:30:00,34.18,34.2,34.13,34.15,39100.0,25.8664,25.8815,25.8286,25.8437,39100.0
2012-06-12 11:40:00,34.15,34.17,34.13,34.13,39700.0,25.8437,25.8588,25.8286,25.8286,39700.0
2012-06-12 11:50:00,34.14,34.14,34.11,34.12,61900.0,25.8361,25.8361,25.8134,25.821,61900.0
2012-06-12 12:00:00,34.12,34.15,34.11,34.12,47100.0,25.821,25.8437,25.8134,25.821,47100.0
2012-06-12 12:10:00,34.11,34.13,34.09,34.1,101700.0,25.8134,25.8286,25.7983,25.8059,101700.0
2012-06-12 12:20:00,34.1,34.13,34.09,34.09,43000.0,25.8059,25.8286,25.7983,25.7983,43000.0
2012-06-12 12:30:00,34.09,34.15,34.09,34.14,55000.0,25.7983,25.8437,25.7983,25.8361,55000.0
2012-06-12 12:40:00,34.15,34.15,34.09,34.1,36600.0,25.8437,25.8437,25.7983,25.8059,36600.0
2012-06-12 12:50:00,34.09,34.1,34.07,34.09,55900.0,25.7983,25.8059,25.7832,25.7983,55900.0
2012-06-12 13:00:00,34.09,34.1,34.06,34.09,22800.0,25.7983,25.8059,25.7756,25.7983,22800.0
2012-06-12 13:10:00,34.09,34.24,34.09,34.24,52800.0,25.7983,25.9118,25.7983,25.9118,52800.0
2012-06-12 13:20:00,34.24,34.26,34.21,34.21,58300.0,25.9118,25.9269,25.8891,25.8891,58300.0
2012-06-12 13:30:00,34.21,34.25,34.19,34.24,57200.0,25.8891,25.9194,25.874,25.9118,57200.0
2012-06-12 13:40:00,34.25,34.27,34.2,34.23,52000.0,25.9194,25.9345,25.8815,25.9042,52000.0
2012-06-12 13:50:00,34.24,34.26,34.2,34.24,62400.0,25.9118,25.9269,25.8815,25.9118,62400.0
2012-06-12 14:00:00,34.25,34.27,34.21,34.23,98100.0,25.9194,25.9345,25.8891,25.9042,98100.0
2012-06-12 14:10:00,34.23,34.25,34.19,34.23,41100.0,25.9042,25.9194,25.874,25.9042,41100.0
2012-06-12 14:20:00,34.23,34.26,34.2,34.22,50100.0,25.9042,25.9269,25.8815,25.8967,50100.0
2012-06-12 14:30:00,34.22,34.31,34.22,34.29,57300.0,25.8967,25.9648,25.8967,25.9496,57300.0
2012-06-12 14:40:00,34.29,34.3,34.25,34.27,36500.0,25.9496,25.9572,25.9194,25.9345,36500.0
2012-06-12 14:50:00,34.26,34.28,34.24,34.24,27000.0,25.9269,25.9421,25.9118,25.9118,27000.0
2012-06-12 15:00:00,34.24,34.27,34.22,34.25,69600.0,25.9118,25.9345,25.8967,25.9194,69600.0
2012-06-12 15:10:00,34.25,34.29,34.22,34.22,60500.0,25.9194,25.9496,25.8967,25.8967,60500.0
2012-06-12 15:20:00,34.23,34.31,34.2,34.29,68400.0,25.9042,25.9648,25.8815,25.9496,68400.0
2012-06-12 15:30:00,34.3,34.31,34.24,34.3,86600.0,25.9572,25.9648,25.9118,25.9572,86600.0
2012-06-12 15:40:00,34.3,34.39,34.29,34.34,222600.0,25.9572,26.0253,25.9496,25.9875,222600.0
2012-06-12 15:50:00,34.35,34.39,34.32,34.38,389600.0,25.9951,26.0253,25.9723,26.0178,389600.0
2012-06-13 09:30:00,34.0,34.1,33.95,33.96,185200.0,25.7302,25.8059,25.6923,25.6999,185200.0
2012-06-13 09:40:00,33.97,33.97,33.76,33.9,195900.0,25.7075,25.7075,25.5486,25.6545,195900.0
2012-06-13 09:50:00,33.9,33.91,33.83,33.88,54200.0,25.6545,25.6621,25.6015,25.6394,54200.0
2012-06-13 10:00:00,33.88,34.1,33.85,34.09,95200.0,25.6394,25.8059,25.6167,25.7983,95200.0
2012-06-13 10:10:00,34.09,34.1,34.04,34.07,52600.0,25.7983,25.8059,25.7605,25.7832,52600.0
2012-06-13 10:20:00,34.08,34.1,34.02,34.09,36100.0,25.7907,25.8059,25.7453,25.7983,36100.0
2012-06-13 10:30:00,34.1,34.22,34.1,34.19,71900.0,25.8059,25.8967,25.8059,25.874,71900.0
2012-06-13 10:40:00,34.19,34.25,34.16,34.2,45100.0,25.874,25.9194,25.8513,25.8815,45100.0
2012-06-13 10:50:00,34.21,34.25,34.2,34.2,65500.0,25.8891,25.9194,25.8815,25.8815,65500.0
2012-06-13 11:00:00,34.2,34.2,34.16,34.17,46000.0,25.8815,25.8815,25.8513,25.8588,46000.0
2012-06-13 11:10:00,34.16,34.26,34.15,34.25,62100.0,25.8513,25.9269,25.8437,25.9194,62100.0
2012-06-13 11:20:00,34.25,34.31,34.23,34.24,63700.0,25.9194,25.9648,25.9042,25.9118,63700.0
2012-06-13 11:30:00,34.23,34.31,34.23,34.28,31700.0,25.9042,25.9648,25.9042,25.9421,31700.0
2012-06-13 11:40:00,34.29,34.29,34.24,34.25,26600.0,25.9496,25.9496,25.9118,25.9194,26600.0
2012-06-13 11:50:00,34.25,34.26,34.2,34.24,23900.0,25.9194,25.9269,25.8815,25.9118,23900.0
2012-06-13 12:00:00,34.24,34.25,34.15,34.19,43700.0,25.9118,25.9194,25.8437,25.874,43700.0
2012-06-13 12:10:00,34.19,34.25,34.18,34.25,30400.0,25.874,25.9194,25.8664,25.9194,30400.0
2012-06-13 12:20:00,34.25,34.26,34.22,34.25,24100.0,25.9194,25.9269,25.8967,25.9194,24100.0
2012-06-13 12:30:00,34.26,34.34,34.26,34.34,31400.0,25.9269,25.9875,25.9269,25.9875,31400.0
2012-06-13 12:40:00,34.34,34.42,34.3,34.3,47100.0,25.9875,26.048,25.9572,25.9572,47100.0
2012-06-13 12:50:00,34.31,34.36,34.29,34.3,40500.0,25.9648,26.0026,25.9496,25.9572,40500.0
2012-06-13 13:00:00,34.31,34.36,34.3,34.35,20900.0,25.9648,26.0026,25.9572,25.9951,20900.0
2012-06-13 13:10:00,34.35,34.36,34.31,34.36,45700.0,25.9951,26.0026,25.9648,26.0026,45700.0
2012-06-13 13:20:00,34.36,34.43,34.35,34.42,68000.0,26.0026,26.0556,25.9951,26.048,68000.0
2012-06-13 13:30:00,34.43,34.47,34.41,34.43,56400.0,26.0556,26.0859,26.0405,26.0556,56400.0
2012-06-13 13:40:00,34.43,34.44,34.39,34.42,47400.0,26.0556,26.0632,26.0253,26.048,47400.0
2012-06-13 13:50:00,34.42,34.44,34.33,34.33,43400.0,26.048,26.0632,25.9799,25.9799,43400.0
2012-06-13 14:00:00,34.33,34.36,34.3,34.31,40400.0,25.9799,26.0026,25.9572,25.9648,40400.0
2012-06-13 14:10:00,34.31,34.31,34.27,34.28,30900.0,25.9648,25.9648,25.9345,25.9421,30900.0
2012-06-13 14:20:00,34.28,34.32,34.26,34.27,35900.0,25.9421,25.9723,25.9269,25.9345,35900.0
2012-06-13 14:30:00,34.27,34.3,34.23,34.23,27100.0,25.9345,25.9572,25.9042,25.9042,27100.0
2012-06-13 14:40:00,34.24,34.25,34.17,34.24,63100.0,25.9118,25.9194,25.8588,25.9118,63100.0
2012-06-13 14:50:00,34.25,34.25,34.17,34.18,85000.0,25.9194,25.9194,25.8588,25.8664,85000.0
2012-06-13 15:00:00,34.17,34.19,34.1,34.15,94700.0,25.8588,25.874,25.8059,25.8437,94700.0
2012-06-13 15:10:00,34.15,34.16,34.09,34.09,73900.0,25.8437,25.8513,25.7983,25.7983,73900.0
2012-06-13 15:20:00,34.09,34.13,34.01,34.02,260400.0,25.7983,25.8286,25.7378,25.7453,260400.0
2012-06-13 15:30:00,34.02,34.08,34.01,34.01,162800.0,25.7453,25.7907,25.7378,25.7378,162800.0
2012-06-13 15:40:00,34.01,34.04,33.97,33.98,214300.0,25.7378,25.7605,25.7075,25.715,214300.0
2012-06-13 15:50:00,33.99,34.08,33.98,34.05,355500.0,25.7226,25.7907,25.715,25.768,355500.0
2012-06-14 09:30:00,34.17,34.21,33.98,34.09,146700.0,25.8588,25.8891,25.715,25.7983,146700.0
2012-06-14 09:40:00,34.08,34.19,34.01,34.06,140100.0,25.7907,25.874,25.7378,25.7756,140100.0
2012-06-14 09:50:00,34.07,34.1,33.95,34.1,101900.0,25.7832,25.8059,25.6923,25.8059,101900.0
2012-06-14 10:00:00,34.09,34.17,34.08,34.11,150100.0,25.7983,25.8588,25.7907,25.8134,150100.0
2012-06-14 10:10:00,34.11,34.13,34.06,34.09,85700.0,25.8134,25.8286,25.7756,25.7983,85700.0
2012-06-14 10:20:00,34.09,34.11,34.06,34.11,88600.0,25.7983,25.8134,25.7756,25.8134,88600.0
2012-06-14 10:30:00,34.12,34.12,34.08,34.1,105100.0,25.821,25.821,25.7907,25.8059,105100.0
2012-06-14 10:40:00,34.1,34.12,34.06,34.09,107300.0,25.8059,25.821,25.7756,25.7983,107300.0
2012-06-14 10:50:00,34.1,34.15,34.09,34.12,103500.0,25.8059,25.8437,25.7983,25.821,103500.0
2012-06-14 11:00:00,34.13,34.18,34.12,34.16,94800.0,25.8286,25.8664,25.821,25.8513,94800.0
2012-06-14 11:10:00,34.16,34.22,34.16,34.2,162900.0,25.8513,25.8967,25.8513,25.8815,162900.0
2012-06-14 11:20:00,34.2,34.23,34.19,34.19,45300.0,25.8815,25.9042,25.874,25.874,45300.0
2012-06-14 11:30:00,34.2,34.22,34.17,34.2,83100.0,25.8815,25.8967,25.8588,25.8815,83100.0
2012-06-14 11:40:00,34.21,34.22,34.17,34.22,74200.0,25.8891,25.8967,25.8588,25.8967,74200.0
2012-06-14 11:50:00,34.22,34.24,34.14,34.16,93700.0,25.8967,25.9118,25.8361,25.8513,93700.0
2012-06-14 12:00:00,34.16,34.19,34.15,34.17,74600.0,25.8513,25.874,25.8437,25.8588,74600.0
2012-06-14 12:10:00,34.17,34.22,34.16,34.21,115600.0,25.8588,25.8967,25.8513,25.8891,115600.0
2012-06-14 12:20:00,34.21,34.22,34.19,34.2,46400.0,25.8891,25.8967,25.874,25.8815,46400.0
2012-06-14 12:30:00,34.2,34.21,34.16,34.2,67100.0,25.8815,25.8891,25.8513,25.8815,67100.0
2012-06-14 12:40:00,34.2,34.26,34.2,34.26,77500.0,25.8815,25.9269,25.8815,25.9269,77500.0
2012-06-14 12:50:00,34.26,34.28,34.24,34.28,53500.0,25.9269,25.9421,25.9118,25.9421,53500.0
2012-06-14 13:00:00,34.27,34.33,34.27,34.3,48900.0,25.9345,25.9799,25.9345,25.9572,48900.0
2012-06-14 13:10:00,34.31,34.35,34.3,34.31,55000.0,25.9648,25.9951,25.9572,25.9648,55000.0
2012-06-14 13:20:00,34.3,34.32,34.28,34.29,65800.0,25.9572,25.9723,25.9421,25.9496,65800.0
2012-06-14 13:30:00,34.3,34.34,34.28,34.31,70300.0,25.9572,25.9875,25.9421,25.9648,70300.0
2012-06-14 13:40:00,34.31,34.33,34.29,34.32,75000.0,25.9648,25.9799,25.9496,25.9723,75000.0
2012-06-14 13:50:00,34.32,34.38,34.32,34.36,56000.0,25.9723,26.0178,25.9723,26.0026,56000.0
2012-06-14 14:00:00,34.35,34.4,34.34,34.39,81500.0,25.9951,26.0329,25.9875,26.0253,81500.0
2012-06-14 14:10:00,34.39,34.41,34.36,34.38,77200.0,26.0253,26.0405,26.0026,26.0178,77200.0
2012-06-14 14:20:00,34.37,34.38,34.31,34.33,106000.0,26.0102,26.0178,25.9648,25.9799,106000.0
2012-06-14 14:30:00,34.33,34.34,34.26,34.28,176600.0,25.9799,25.9875,25.9269,25.9421,176600.0
2012-06-14 14:40:00,34.28,34.29,34.22,34.26,128900.0,25.9421,25.9496,25.8967,25.9269,128900.0
2012-06-14 14:50:00,34.26,34.27,34.2,34.22,132700.0,25.9269,25.9345,25.8815,25.8967,132700.0
2012-06-14 15:00:00,34.22,34.55,34.22,34.33,290400.0,25.8967,26.1464,25.8967,25.9799,290400.0
2012-06-14 15:10:00,34.33,34.52,34.32,34.36,182000.0,25.9799,26.1237,25.9723,26.0026,182000.0
2012-06-14 15:20:00,34.35,34.41,34.28,34.33,120100.0,25.9951,26.0405,25.9421,25.9799,120100.0
2012-06-14 15:30:00,34.34,34.51,34.31,34.47,114300.0,25.9875,26.1161,25.9648,26.0859,114300.0
2012-06-14 15:40:00,34.48,34.54,34.42,34.48,232200.0,26.0934,26.1388,26.048,26.0934,232200.0
2012-06-14 15:50:00,34.48,34.51,34.38,34.45,373400.0,26.0934,26.1161,26.0178,26.0707,373400.0
2012-06-15 09:30:00,34.67,34.67,34.41,34.51,635500.0,26.2372,26.2372,26.0405,26.1161,635500.0
2012-06-15 09:40:00,34.51,34.54,34.41,34.54,136200.0,26.1161,26.1388,26.0405,26.1388,136200.0
2012-06-15 09:50:00,34.53,34.56,34.47,34.53,79500.0,26.1313,26.154,26.0859,26.1313,79500.0
2012-06-15 10:00:00,34.54,34.55,34.39,34.41,94700.0,26.1388,26.1464,26.0253,26.0405,94700.0
2012-06-15 10:10:00,34.41,34.44,34.36,34.38,76900.0,26.0405,26.0632,26.0026,26.0178,76900.0
2012-06-15 10:20:00,34.38,34.38,34.22,34.27,131700.0,26.0178,26.0178,25.8967,25.9345,131700.0
2012-06-15 10:30:00,34.27,34.33,34.25,34.29,94800.0,25.9345,25.9799,25.9194,25.9496,94800.0
2012-06-15 10:40:00,34.29,34.39,34.26,34.35,79100.0,25.9496,26.0253,25.9269,25.9951,79100.0
2012-06-15 10:50:00,34.35,34.35,34.26,34.29,58200.0,25.9951,25.9951,25.9269,25.9496,58200.0
2012-06-15 11:00:00,34.29,34.32,34.28,34.32,57000.0,25.9496,25.9723,25.9421,25.9723,57000.0
2012-06-15 11:10:00,34.33,34.38,34.33,34.34,46400.0,25.9799,26.0178,25.9799,25.9875,46400.0
2012-06-15 11:20:00,34.34,34.36,34.32,34.32,79800.0,25.9875,26.0026,25.9723,25.9723,79800.0
2012-06-15 11:30:00,34.32,34.32,34.28,34.28,122700.0,25.9723,25.9723,25.9421,25.9421,122700.0
2012-06-15 11:40:00,34.28,34.29,34.23,34.29,48300.0,25.9421,25.9496,25.9042,25.9496,48300.0
2012-06-15 11:50:00,34.29,34.3,34.24,34.26,35700.0,25.9496,25.9572,25.9118,25.9269,35700.0
2012-06-15 12:00:00,34.27,34.27,34.23,34.24,46100.0,25.9345,25.9345,25.9042,25.9118,46100.0
2012-06-15 12:10:00,34.24,34.25,34.22,34.23,35600.0,25.9118,25.9194,25.8967,25.9042,35600.0
2012-06-15 12:20:00,34.23,34.23,34.14,34.17,100900.0,25.9042,25.9042,25.8361,25.8588,100900.0
2012-06-15 12:30:00,34.17,34.18,34.11,34.11,30400.0,25.8588,25.8664,25.8134,25.8134,30400.0
2012-06-15 12:40:00,34.12,34.14,34.1,34.13,32200.0,25.821,25.8361,25.8059,25.8286,32200.0
2012-06-15 12:50:00,34.14,34.16,34.13,34.14,44800.0,25.8361,25.8513,25.8286,25.8361,44800.0
2012-06-15 13:00:00,34.14,34.22,34.13,34.19,58000.0,25.8361,25.8967,25.8286,25.874,58000.0
2012-06-15 13:10:00,34.19,34.26,34.19,34.23,69500.0,25.874,25.9269,25.874,25.9042,69500.0
2012-06-15 13:20:00,34.23,34.24,34.17,34.18,32700.0,25.9042,25.9118,25.8588,25.8664,32700.0
2012-06-15 13:30:00,34.17,34.2,34.11,34.12,147800.0,25.8588,25.8815,25.8134,25.821,147800.0
2012-06-15 13:40:00,34.12,34.13,34.11,34.12,65100.0,25.821,25.8286,25.8134,25.821,65100.0
2012-06-15 13:50:00,34.12,34.12,34.09,34.11,80400.0,25.821,25.821,25.7983,25.8134,80400.0
2012-06-15 14:00:00,34.12,34.12,34.11,34.11,71500.0,25.821,25.821,25.8134,25.8134,71500.0
2012-06-15 14:10:00,34.12,34.12,34.11,34.12,33200.0,25.821,25.821,25.8134,25.821,33200.0
2012-06-15 14:20:00,34.12,34.13,34.06,34.1,149200.0,25.821,25.8286,25.7756,25.8059,149200.0
2012-06-15 14:30:00,34.11,34.14,34.11,34.12,115600.0,25.8134,25.8361,25.8134,25.821,115600.0
2012-06-15 14:40:00,34.12,34.13,34.08,34.09,168500.0,25.821,25.8286,25.7907,25.7983,168500.0
2012-06-15 14:50:00,34.09,34.09,34.03,34.08,89100.0,25.7983,25.7983,25.7529,25.7907,89100.0
2012-06-15 15:00:00,34.07,34.14,34.07,34.14,120400.0,25.7832,25.8361,25.7832,25.8361,120400.0
2012-06-15 15:10:00,34.13,34.16,34.12,34.13,120500.0,25.8286,25.8513,25.821,25.8286,120500.0
2012-06-15 15:20:00,34.12,34.18,34.12,34.14,88400.0,25.821,25.8664,25.821,25.8361,88400.0
2012-06-15 15:30:00,34.15,34.17,34.14,34.15,154600.0,25.8437,25.8588,25.8361,25.8437,154600.0
2012-06-15 15:40:00,34.16,34.2,34.13,34.2,395300.0,25.8513,25.8815,25.8286,25.8815,395300.0
2012-06-15 15:50:00,34.2,34.2,34.09,34.15,742300.0,25.8815,25.8815,25.7983,25.8437,742300.0
2012-06-18 09:30:00,34.11,34.21,33.96,34.19,89600.0,25.8134,25.8891,25.6999,25.874,89600.0
2012-06-18 09:40:00,34.19,34.23,34.11,34.16,112000.0,25.874,25.9042,25.8134,25.8513,112000.0
2012-06-18 09:50:00,34.16,34.17,34.13,34.15,95800.0,25.8513,25.8588,25.8286,25.8437,95800.0
2012-06-18 10:00:00,34.15,34.16,34.11,34.15,221200.0,25.8437,25.8513,25.8134,25.8437,221200.0
2012-06-18 10:10:00,34.14,34.22,34.12,34.21,112400.0,25.8361,25.8967,25.821,25.8891,112400.0
2012-06-18 10:20:00,34.21,34.22,34.14,34.21,148800.0,25.8891,25.8967,25.8361,25.8891,148800.0
2012-06-18 10:30:00,34.21,34.37,34.21,34.37,87400.0,25.8891,26.0102,25.8891,26.0102,87400.0
2012-06-18 10:40:00,34.37,34.47,34.36,34.43,84000.0,26.0102,26.0859,26.0026,26.0556,84000.0
2012-06-18 10:50:00,34.43,34.43,34.26,34.26,262000.0,26.0556,26.0556,25.9269,25.9269,262000.0
2012-06-18 11:00:00,34.26,34.26,34.09,34.09,189900.0,25.9269,25.9269,25.7983,25.7983,189900.0
2012-06-18 11:10:00,34.09,34.1,34.07,34.09,99000.0,25.7983,25.8059,25.7832,25.7983,99000.0
2012-06-18 11:20:00,34.09,34.16,34.08,34.16,84700.0,25.7983,25.8513,25.7907,25.8513,84700.0
2012-06-18 11:30:00,34.16,34.22,34.1,34.11,93200.0,25.8513,25.8967,25.8059,25.8134,93200.0
2012-06-18 11:40:00,34.11,34.18,34.0,34.03,110700.0,25.8134,25.8664,25.7302,25.7529,110700.0
2012-06-18 11:50:00,34.03,34.1,33.97,34.1,165700.0,25.7529,25.8059,25.7075,25.8059,165700.0
2012-06-18 12:00:00,34.11,34.15,34.09,34.14,62900.0,25.8134,25.8437,25.7983,25.8361,62900.0
2012-06-18 12:10:00,34.14,34.15,34.06,34.11,125800.0,25.8361,25.8437,25.7756,25.8134,125800.0
2012-06-18 12:20:00,34.11,34.14,34.1,34.1,39200.0,25.8134,25.8361,25.8059,25.8059,39200.0
2012-06-18 12:30:00,34.1,34.12,34.02,34.02,55900.0,25.8059,25.821,25.7453,25.7453,55900.0
2012-06-18 12:40:00,34.03,34.04,34.0,34.04,65800.0,25.7529,25.7605,25.7302,25.7605,65800.0
2012-06-18 12:50:00,34.04,34.05,33.96,33.97,51000.0,25.7605,25.768,25.6999,25.7075,51000.0
2012-06-18 13:00:00,33.97,33.99,33.91,33.92,95200.0,25.7075,25.7226,25.6621,25.6696,95200.0
2012-06-18 13:10:00,33.92,34.04,33.92,34.04,30500.0,25.6696,25.7605,25.6696,25.7605,30500.0
2012-06-18 13:20:00,34.04,34.13,34.01,34.11,94600.0,25.7605,25.8286,25.7378,25.8134,94600.0
2012-06-18 13:30:00,34.1,34.1,34.07,34.08,55500.0,25.8059,25.8059,25.7832,25.7907,55500.0
2012-06-18 13:40:00,34.08,34.08,34.01,34.04,49500.0,25.7907,25.7907,25.7378,25.7605,49500.0
2012-06-18 13:50:00,34.05,34.12,34.05,34.12,16300.0,25.768,25.821,25.768,25.821,16300.0
2012-06-18 14:00:00,34.12,34.12,34.02,34.05,57400.0,25.821,25.821,25.7453,25.768,57400.0
2012-06-18 14:10:00,34.05,34.07,34.01,34.07,94900.0,25.768,25.7832,25.7378,25.7832,94900.0
2012-06-18 14:20:00,34.07,34.08,34.0,34.01,48800.0,25.7832,25.7907,25.7302,25.7378,48800.0
2012-06-18 14:30:00,34.02,34.07,34.01,34.07,52500.0,25.7453,25.7832,25.7378,25.7832,52500.0
2012-06-18 14:40:00,34.07,34.07,33.96,33.97,75900.0,25.7832,25.7832,25.6999,25.7075,75900.0
2012-06-18 14:50:00,33.96,33.99,33.94,33.98,79400.0,25.6999,25.7226,25.6848,25.715,79400.0
2012-06-18 15:00:00,33.98,34.05,33.98,34.0,57400.0,25.715,25.768,25.715,25.7302,57400.0
2012-06-18 15:10:00,34.0,34.0,33.89,33.94,99900.0,25.7302,25.7302,25.6469,25.6848,99900.0
2012-06-18 15:20:00,33.94,33.99,33.93,33.99,101000.0,25.6848,25.7226,25.6772,25.7226,101000.0
2012-06-18 15:30:00,33.99,34.03,33.93,33.98,388000.0,25.7226,25.7529,25.6772,25.715,388000.0
2012-06-18 15:40:00,33.97,34.0,33.9,33.97,402700.0,25.7075,25.7302,25.6545,25.7075,402700.0
2012-06-18 15:50:00,33.98,34.0,33.94,33.98,501400.0,25.715,25.7302,25.6848,25.715,501400.0
2012-06-19 09:30:00,34.11,34.32,34.11,34.19,85700.0,25.8134,25.9723,25.8134,25.874,85700.0
2012-06-19 09:40:00,34.19,34.21,34.08,34.11,151200.0,25.874,25.8891,25.7907,25.8134,151200.0
2012-06-19 09:50:00,34.12,34.27,34.1,34.25,130700.0,25.821,25.9345,25.8059,25.9194,130700.0
2012-06-19 10:00:00,34.25,34.32,34.24,34.31,60400.0,25.9194,25.9723,25.9118,25.9648,60400.0
2012-06-19 10:10:00,34.31,34.37,34.31,34.36,66000.0,25.9648,26.0102,25.9648,26.0026,66000.0
2012-06-19 10:20:00,34.35,34.39,34.32,34.38,74300.0,25.9951,26.0253,25.9723,26.0178,74300.0
2012-06-19 10:30:00,34.39,34.41,34.34,34.38,62400.0,26.0253,26.0405,25.9875,26.0178,62400.0
2012-06-19 10:40:00,34.38,34.41,34.36,34.4,39200.0,26.0178,26.0405,26.0026,26.0329,39200.0
2012-06-19 10:50:00,34.4,34.46,34.38,34.38,39100.0,26.0329,26.0783,26.0178,26.0178,39100.0
2012-06-19 11:00:00,34.39,34.44,34.37,34.4,73400.0,26.0253,26.0632,26.0102,26.0329,73400.0
2012-06-19 11:10:00,34.4,34.44,34.39,34.39,49100.0,26.0329,26.0632,26.0253,26.0253,49100.0
2012-06-19 11:20:00,34.39,34.44,34.38,34.43,41800.0,26.0253,26.0632,26.0178,26.0556,41800.0
2012-06-19 11:30:00,34.43,34.46,34.42,34.46,42600.0,26.0556,26.0783,26.048,26.0783,42600.0
2012-06-19 11:40:00,34.45,34.53,34.45,34.47,74300.0,26.0707,26.1313,26.0707,26.0859,74300.0
2012-06-19 11:50:00,34.47,34.53,34.46,34.53,24200.0,26.0859,26.1313,26.0783,26.1313,24200.0
2012-06-19 12:00:00,34.53,34.54,34.48,34.49,52100.0,26.1313,26.1388,26.0934,26.101,52100.0
2012-06-19 12:10:00,34.49,34.5,34.47,34.48,46200.0,26.101,26.1086,26.0859,26.0934,46200.0
2012-06-19 12:20:00,34.48,34.51,34.46,34.49,72000.0,26.0934,26.1161,26.0783,26.101,72000.0
2012-06-19 12:30:00,34.48,34.5,34.45,34.45,30600.0,26.0934,26.1086,26.0707,26.0707,30600.0
2012-06-19 12:40:00,34.46,34.5,34.44,34.49,51500.0,26.0783,26.1086,26.0632,26.101,51500.0
2012-06-19 12:50:00,34.48,34.54,34.48,34.54,83700.0,26.0934,26.1388,26.0934,26.1388,83700.0
2012-06-19 13:00:00,34.54,34.54,34.49,34.51,44400.0,26.1388,26.1388,26.101,26.1161,44400.0
2012-06-19 13:10:00,34.51,34.56,34.51,34.56,28600.0,26.1161,26.154,26.1161,26.154,28600.0
2012-06-19 13:20:00,34.56,34.57,34.53,34.54,48700.0,26.154,26.1615,26.1313,26.1388,48700.0
2012-06-19 13:30:00,34.54,34.55,34.54,34.54,65300.0,26.1388,26.1464,26.1388,26.1388,65300.0
2012-06-19 13:40:00,34.55,34.55,34.5,34.52,68200.0,26.1464,26.1464,26.1086,26.1237,68200.0
2012-06-19 13:50:00,34.53,34.53,34.48,34.48,87400.0,26.1313,26.1313,26.0934,26.0934,87400.0
2012-06-19 14:00:00,34.48,34.5,34.45,34.49,116700.0,26.0934,26.1086,26.0707,26.101,116700.0
2012-06-19 14:10:00,34.48,34.52,34.46,34.52,50300.0,26.0934,26.1237,26.0783,26.1237,50300.0
2012-06-19 14:20:00,34.51,34.53,34.5,34.52,53900.0,26.1161,26.1313,26.1086,26.1237,53900.0
2012-06-19 14:30:00,34.52,34.52,34.42,34.46,185500.0,26.1237,26.1237,26.048,26.0783,185500.0
2012-06-19 14:40:00,34.46,34.46,34.41,34.43,62700.0,26.0783,26.0783,26.0405,26.0556,62700.0
2012-06-19 14:50:00,34.42,34.48,34.42,34.48,52300.0,26.048,26.0934,26.048,26.0934,52300.0
2012-06-19 15:00:00,34.48,34.48,34.43,34.47,90900.0,26.0934,26.0934,26.0556,26.0859,90900.0
2012-06-19 15:10:00,34.48,34.57,34.47,34.57,153800.0,26.0934,26.1615,26.0859,26.1615,153800.0
2012-06-19 15:20:00,34.57,34.58,34.51,34.55,91600.0,26.1615,26.1691,26.1161,26.1464,91600.0
2012-06-19 15:30:00,34.55,34.56,34.49,34.52,128700.0,26.1464,26.154,26.101,26.1237,128700.0
2012-06-19 15:40:00,34.53,34.53,34.45,34.45,284700.0,26.1313,26.1313,26.0707,26.0707,284700.0
2012-06-19 15:50:00,34.46,34.48,34.43,34.46,382200.0,26.0783,26.0934,26.0556,26.0783,382200.0
2012-06-20 09:30:00,34.52,34.7,34.42,34.44,68700.0,26.1237,26.2599,26.048,26.0632,68700.0
2012-06-20 09:40:00,34.47,34.52,34.42,34.48,62600.0,26.0859,26.1237,26.048,26.0934,62600.0
2012-06-20 09:50:00,34.48,34.55,34.44,34.55,46500.0,26.0934,26.1464,26.0632,26.1464,46500.0
2012-06-20 10:00:00,34.55,34.66,34.52,34.64,46200.0,26.1464,26.2297,26.1237,26.2145,46200.0
2012-06-20 10:10:00,34.65,34.75,34.64,34.71,106100.0,26.2221,26.2978,26.2145,26.2675,106100.0
2012-06-20 10:20:00,34.7,34.78,34.67,34.73,54500.0,26.2599,26.3205,26.2372,26.2826,54500.0
2012-06-20 10:30:00,34.72,34.75,34.69,34.72,38300.0,26.2751,26.2978,26.2524,26.2751,38300.0
2012-06-20 10:40:00,34.71,34.77,34.7,34.75,53200.0,26.2675,26.3129,26.2599,26.2978,53200.0
2012-06-20 10:50:00,34.75,34.85,34.73,34.76,70800.0,26.2978,26.3734,26.2826,26.3053,70800.0
2012-06-20 11:00:00,34.76,34.83,34.74,34.76,119300.0,26.3053,26.3583,26.2902,26.3053,119300.0
2012-06-20 11:10:00,34.75,34.78,34.71,34.75,46600.0,26.2978,26.3205,26.2675,26.2978,46600.0
2012-06-20 11:20:00,34.75,34.78,34.74,34.77,38900.0,26.2978,26.3205,26.2902,26.3129,38900.0
2012-06-20 11:30:00,34.78,34.81,34.76,34.79,96300.0,26.3205,26.3432,26.3053,26.328,96300.0
2012-06-20 11:40:00,34.79,34.8,34.77,34.79,52600.0,26.328,26.3356,26.3129,26.328,52600.0
2012-06-20 11:50:00,34.79,34.8,34.75,34.75,31600.0,26.328,26.3356,26.2978,26.2978,31600.0
2012-06-20 12:00:00,34.75,34.75,34.57,34.63,169400.0,26.2978,26.2978,26.1615,26.2069,169400.0
2012-06-20 12:10:00,34.64,34.71,34.64,34.71,44300.0,26.2145,26.2675,26.2145,26.2675,44300.0
2012-06-20 12:20:00,34.7,34.7,34.55,34.61,69200.0,26.2599,26.2599,26.1464,26.1918,69200.0
2012-06-20 12:30:00,34.61,34.67,34.38,34.5,166400.0,26.1918,26.2372,26.0178,26.1086,166400.0
2012-06-20 12:40:00,34.5,34.71,34.48,34.66,78500.0,26.1086,26.2675,26.0934,26.2297,78500.0
2012-06-20 12:50:00,34.65,34.76,34.61,34.74,58200.0,26.2221,26.3053,26.1918,26.2902,58200.0
2012-06-20 13:00:00,34.74,34.9,34.71,34.83,92000.0,26.2902,26.4113,26.2675,26.3583,92000.0
2012-06-20 13:10:00,34.83,34.87,34.77,34.77,73200.0,26.3583,26.3886,26.3129,26.3129,73200.0
2012-06-20 13:20:00,34.77,34.88,34.76,34.84,44800.0,26.3129,26.3961,26.3053,26.3659,44800.0
2012-06-20 13:30:00,34.84,34.86,34.74,34.78,68500.0,26.3659,26.381,26.2902,26.3205,68500.0
2012-06-20 13:40:00,34.78,34.84,34.77,34.84,34900.0,26.3205,26.3659,26.3129,26.3659,34900.0
2012-06-20 13:50:00,34.82,34.88,34.77,34.88,27900.0,26.3507,26.3961,26.3129,26.3961,27900.0
2012-06-20 14:00:00,34.87,34.88,34.77,34.88,48000.0,26.3886,26.3961,26.3129,26.3961,48000.0
2012-06-20 14:10:00,34.87,34.93,34.82,34.82,78300.0,26.3886,26.434,26.3507,26.3507,78300.0
2012-06-20 14:20:00,34.83,34.86,34.74,34.78,66600.0,26.3583,26.381,26.2902,26.3205,66600.0
2012-06-20 14:30:00,34.78,34.82,34.75,34.75,60300.0,26.3205,26.3507,26.2978,26.2978,60300.0
2012-06-20 14:40:00,34.76,34.77,34.58,34.61,111800.0,26.3053,26.3129,26.1691,26.1918,111800.0
2012-06-20 14:50:00,34.62,34.65,34.59,34.61,51800.0,26.1994,26.2221,26.1767,26.1918,51800.0
2012-06-20 15:00:00,34.62,34.64,34.56,34.57,82800.0,26.1994,26.2145,26.154,26.1615,82800.0
2012-06-20 15:10:00,34.56,34.61,34.49,34.51,94600.0,26.154,26.1918,26.101,26.1161,94600.0
2012-06-20 15:20:00,34.51,34.62,34.51,34.61,103700.0,26.1161,26.1994,26.1161,26.1918,103700.0
2012-06-20 15:30:00,34.6,34.64,34.56,34.57,96900.0,26.1842,26.2145,26.154,26.1615,96900.0
2012-06-20 15:40:00,34.58,34.69,34.56,34.66,147500.0,26.1691,26.2524,26.154,26.2297,147500.0
2012-06-20 15:50:00,34.65,34.68,34.59,34.68,252600.0,26.2221,26.2448,26.1767,26.2448,252600.0
2012-06-21 09:30:00,34.82,34.88,34.76,34.8,61100.0,26.3507,26.3961,26.3053,26.3356,61100.0
2012-06-21 09:40:00,34.8,34.82,34.74,34.78,41700.0,26.3356,26.3507,26.2902,26.3205,41700.0
2012-06-21 09:50:00,34.79,34.82,34.68,34.69,33700.0,26.328,26.3507,26.2448,26.2524,33700.0
2012-06-21 10:00:00,34.68,34.69,34.59,34.65,58100.0,26.2448,26.2524,26.1767,26.2221,58100.0
2012-06-21 10:10:00,34.65,34.69,34.61,34.62,27400.0,26.2221,26.2524,26.1918,26.1994,27400.0
2012-06-21 10:20:00,34.62,34.64,34.58,34.6,28100.0,26.1994,26.2145,26.1691,26.1842,28100.0
2012-06-21 10:30:00,34.6,34.62,34.57,34.57,39600.0,26.1842,26.1994,26.1615,26.1615,39600.0
2012-06-21 10:40:00,34.57,34.65,34.53,34.62,61400.0,26.1615,26.2221,26.1313,26.1994,61400.0
2012-06-21 10:50:00,34.61,34.62,34.55,34.57,35400.0,26.1918,26.1994,26.1464,26.1615,35400.0
2012-06-21 11:00:00,34.57,34.58,34.48,34.48,92500.0,26.1615,26.1691,26.0934,26.0934,92500.0
2012-06-21 11:10:00,34.48,34.54,34.43,34.54,53800.0,26.0934,26.1388,26.0556,26.1388,53800.0
2012-06-21 11:20:00,34.54,34.57,34.49,34.53,42400.0,26.1388,26.1615,26.101,26.1313,42400.0
2012-06-21 11:30:00,34.53,34.57,34.5,34.51,51900.0,26.1313,26.1615,26.1086,26.1161,51900.0
2012-06-21 11:40:00,34.5,34.54,34.46,34.52,69000.0,26.1086,26.1388,26.0783,26.1237,69000.0
2012-06-21 11:50:00,34.51,34.58,34.51,34.57,53000.0,26.1161,26.1691,26.1161,26.1615,53000.0
2012-06-21 12:00:00,34.58,34.59,34.49,34.5,51100.0,26.1691,26.1767,26.101,26.1086,51100.0
2012-06-21 12:10:00,34.49,34.51,34.45,34.47,44000.0,26.101,26.1161,26.0707,26.0859,44000.0
2012-06-21 12:20:00,34.47,34.48,34.28,34.29,69200.0,26.0859,26.0934,25.9421,25.9496,69200.0
2012-06-21 12:30:00,34.3,34.38,34.29,34.35,45600.0,25.9572,26.0178,25.9496,25.9951,45600.0
2012-06-21 12:40:00,34.34,34.38,34.33,34.38,30800.0,25.9875,26.0178,25.9799,26.0178,30800.0
2012-06-21 12:50:00,34.38,34.38,34.36,34.38,23500.0,26.0178,26.0178,26.0026,26.0178,23500.0
2012-06-21 13:00:00,34.38,34.41,34.36,34.36,47300.0,26.0178,26.0405,26.0026,26.0026,47300.0
2012-06-21 13:10:00,34.36,34.36,34.26,34.26,56400.0,26.0026,26.0026,25.9269,25.9269,56400.0
2012-06-21 13:20:00,34.26,34.3,34.22,34.25,100400.0,25.9269,25.9572,25.8967,25.9194,100400.0
2012-06-21 13:30:00,34.26,34.3,34.19,34.2,67600.0,25.9269,25.9572,25.874,25.8815,67600.0
2012-06-21 13:40:00,34.2,34.21,34.15,34.15,63100.0,25.8815,25.8891,25.8437,25.8437,63100.0
2012-06-21 13:50:00,34.15,34.19,34.15,34.16,34400.0,25.8437,25.874,25.8437,25.8513,34400.0
2012-06-21 14:00:00,34.15,34.16,34.08,34.08,57800.0,25.8437,25.8513,25.7907,25.7907,57800.0
2012-06-21 14:10:00,34.08,34.1,34.06,34.07,33300.0,25.7907,25.8059,25.7756,25.7832,33300.0
2012-06-21 14:20:00,34.07,34.08,34.03,34.06,53100.0,25.7832,25.7907,25.7529,25.7756,53100.0
2012-06-21 14:30:00,34.07,34.07,33.98,33.99,88400.0,25.7832,25.7832,25.715,25.7226,88400.0
2012-06-21 14:40:00,33.99,34.11,33.99,34.11,107900.0,25.7226,25.8134,25.7226,25.8134,107900.0
2012-06-21 14:50:00,34.11,34.14,34.08,34.12,58400.0,25.8134,25.8361,25.7907,25.821,58400.0
2012-06-21 15:00:00,34.11,34.13,34.05,34.07,51200.0,25.8134,25.8286,25.768,25.7832,51200.0
2012-06-21 15:10:00,34.07,34.08,34.01,34.02,68200.0,25.7832,25.7907,25.7378,25.7453,68200.0
2012-06-21 15:20:00,34.02,34.11,33.99,34.07,104300.0,25.7453,25.8134,25.7226,25.7832,104300.0
2012-06-21 15:30:00,34.07,34.14,34.03,34.09,161600.0,25.7832,25.8361,25.7529,25.7983,161600.0
2012-06-21 15:40:00,34.09,34.09,34.02,34.03,225300.0,25.7983,25.7983,25.7453,25.7529,225300.0
2012-06-21 15:50:00,34.03,34.06,33.99,34.01,476400.0,25.7529,25.7756,25.7226,25.7378,476400.0
2012-06-22 09:30:00,34.07,34.2,34.02,34.11,71800.0,25.7832,25.8815,25.7453,25.8134,71800.0
2012-06-22 09:40:00,34.1,34.14,34.05,34.14,57100.0,25.8059,25.8361,25.768,25.8361,57100.0
2012-06-22 09:50:00,34.13,34.18,34.06,34.08,50100.0,25.8286,25.8664,25.7756,25.7907,50100.0
2012-06-22 10:00:00,34.08,34.13,34.02,34.02,41500.0,25.7907,25.8286,25.7453,25.7453,41500.0
2012-06-22 10:10:00,34.02,34.08,34.02,34.05,38700.0,25.7453,25.7907,25.7453,25.768,38700.0
2012-06-22 10:20:00,34.05,34.07,34.0,34.01,39500.0,25.768,25.7832,25.7302,25.7378,39500.0
2012-06-22 10:30:00,34.0,34.09,33.98,34.01,34600.0,25.7302,25.7983,25.715,25.7378,34600.0
2012-06-22 10:40:00,34.02,34.06,33.98,33.99,50300.0,25.7453,25.7756,25.715,25.7226,50300.0
2012-06-22 10:50:00,33.99,34.06,33.99,34.06,36500.0,25.7226,25.7756,25.7226,25.7756,36500.0
2012-06-22 11:00:00,34.06,34.12,34.02,34.04,39700.0,25.7756,25.821,25.7453,25.7605,39700.0
2012-06-22 11:10:00,34.04,34.06,34.0,34.06,28500.0,25.7605,25.7756,25.7302,25.7756,28500.0
2012-06-22 11:20:00,34.06,34.07,33.98,33.98,25700.0,25.7756,25.7832,25.715,25.715,25700.0
2012-06-22 11:30:00,33.99,34.09,33.99,34.07,40900.0,25.7226,25.7983,25.7226,25.7832,40900.0
2012-06-22 11:40:00,34.07,34.11,34.06,34.09,18500.0,25.7832,25.8134,25.7756,25.7983,18500.0
2012-06-22 11:50:00,34.09,34.13,34.06,34.11,23500.0,25.7983,25.8286,25.7756,25.8134,23500.0
2012-06-22 12:00:00,34.11,34.11,34.04,34.05,17800.0,25.8134,25.8134,25.7605,25.768,17800.0
2012-06-22 12:10:00,34.05,34.09,34.04,34.08,25300.0,25.768,25.7983,25.7605,25.7907,25300.0
2012-06-22 12:20:00,34.08,34.09,34.03,34.03,24900.0,25.7907,25.7983,25.7529,25.7529,24900.0
2012-06-22 12:30:00,34.03,34.07,34.03,34.03,12700.0,25.7529,25.7832,25.7529,25.7529,12700.0
2012-06-22 12:40:00,34.03,34.07,34.02,34.03,20800.0,25.7529,25.7832,25.7453,25.7529,20800.0
2012-06-22 12:50:00,34.03,34.05,34.02,34.03,24100.0,25.7529,25.768,25.7453,25.7529,24100.0
2012-06-22 13:00:00,34.02,34.03,33.97,34.01,21000.0,25.7453,25.7529,25.7075,25.7378,21000.0
2012-06-22 13:10:00,34.01,34.02,34.0,34.02,26000.0,25.7378,25.7453,25.7302,25.7453,26000.0
2012-06-22 13:20:00,34.03,34.04,34.0,34.02,26600.0,25.7529,25.7605,25.7302,25.7453,26600.0
2012-06-22 13:30:00,34.03,34.06,34.0,34.06,23600.0,25.7529,25.7756,25.7302,25.7756,23600.0
2012-06-22 13:40:00,34.06,34.08,34.05,34.06,20100.0,25.7756,25.7907,25.768,25.7756,20100.0
2012-06-22 13:50:00,34.05,34.08,34.03,34.07,33200.0,25.768,25.7907,25.7529,25.7832,33200.0
2012-06-22 14:00:00,34.08,34.13,34.07,34.1,31300.0,25.7907,25.8286,25.7832,25.8059,31300.0
2012-06-22 14:10:00,34.09,34.16,34.08,34.14,44500.0,25.7983,25.8513,25.7907,25.8361,44500.0
2012-06-22 14:20:00,34.14,34.18,34.13,34.18,21000.0,25.8361,25.8664,25.8286,25.8664,21000.0
2012-06-22 14:30:00,34.18,34.22,34.17,34.22,29300.0,25.8664,25.8967,25.8588,25.8967,29300.0
2012-06-22 14:40:00,34.22,34.28,34.22,34.27,42900.0,25.8967,25.9421,25.8967,25.9345,42900.0
2012-06-22 14:50:00,34.28,34.31,34.27,34.3,31900.0,25.9421,25.9648,25.9345,25.9572,31900.0
2012-06-22 15:00:00,34.3,34.32,34.22,34.23,38000.0,25.9572,25.9723,25.8967,25.9042,38000.0
2012-06-22 15:10:00,34.23,34.26,34.16,34.17,66500.0,25.9042,25.9269,25.8513,25.8588,66500.0
2012-06-22 15:20:00,34.17,34.18,34.13,34.15,67800.0,25.8588,25.8664,25.8286,25.8437,67800.0
2012-06-22 15:30:00,34.15,34.2,34.13,34.17,68500.0,25.8437,25.8815,25.8286,25.8588,68500.0
2012-06-22 15:40:00,34.17,34.22,34.15,34.17,182400.0,25.8588,25.8967,25.8437,25.8588,182400.0
2012-06-22 15:50:00,34.16,34.19,34.08,34.09,469700.0,25.8513,25.874,25.7907,25.7983,469700.0
2012-06-25 09:30:00,33.64,33.76,33.44,33.49,98000.0,25.4577,25.5486,25.3064,25.3442,98000.0
2012-06-25 09:40:00,33.51,33.51,33.31,33.33,66800.0,25.3594,25.3594,25.208,25.2231,66800.0
2012-06-25 09:50:00,33.33,33.33,33.25,33.32,55200.0,25.2231,25.2231,25.1626,25.2156,55200.0
2012-06-25 10:00:00,33.32,33.39,33.27,33.27,258500.0,25.2156,25.2686,25.1777,25.1777,258500.0
2012-06-25 10:10:00,33.28,33.28,33.13,33.18,129900.0,25.1853,25.1853,25.0718,25.1096,129900.0
2012-06-25 10:20:00,33.18,33.23,33.12,33.12,108900.0,25.1096,25.1475,25.0642,25.0642,108900.0
2012-06-25 10:30:00,33.12,33.17,33.08,33.11,120900.0,25.0642,25.1021,25.034,25.0567,120900.0
2012-06-25 10:40:00,33.12,33.17,33.1,33.13,131800.0,25.0642,25.1021,25.0491,25.0718,131800.0
2012-06-25 10:50:00,33.14,33.19,33.13,33.16,84500.0,25.0794,25.1172,25.0718,25.0945,84500.0
2012-06-25 11:00:00,33.16,33.21,33.14,33.19,109900.0,25.0945,25.1323,25.0794,25.1172,109900.0
2012-06-25 11:10:00,33.2,33.29,33.19,33.29,52600.0,25.1248,25.1929,25.1172,25.1929,52600.0
2012-06-25 11:20:00,33.27,33.3,33.24,33.24,65900.0,25.1777,25.2004,25.155,25.155,65900.0
2012-06-25 11:30:00,33.24,33.26,33.21,33.26,100200.0,25.155,25.1702,25.1323,25.1702,100200.0
2012-06-25 11:40:00,33.25,33.25,33.22,33.22,39700.0,25.1626,25.1626,25.1399,25.1399,39700.0
2012-06-25 11:50:00,33.22,33.23,33.15,33.16,83600.0,25.1399,25.1475,25.0869,25.0945,83600.0
2012-06-25 12:00:00,33.16,33.19,33.13,33.14,63100.0,25.0945,25.1172,25.0718,25.0794,63100.0
2012-06-25 12:10:00,33.15,33.21,33.14,33.21,25400.0,25.0869,25.1323,25.0794,25.1323,25400.0
2012-06-25 12:20:00,33.21,33.23,33.17,33.17,68700.0,25.1323,25.1475,25.1021,25.1021,68700.0
2012-06-25 12:30:00,33.17,33.22,33.17,33.2,23800.0,25.1021,25.1399,25.1021,25.1248,23800.0
2012-06-25 12:40:00,33.21,33.23,33.21,33.21,30900.0,25.1323,25.1475,25.1323,25.1323,30900.0
2012-06-25 12:50:00,33.22,33.23,33.17,33.18,25700.0,25.1399,25.1475,25.1021,25.1096,25700.0
2012-06-25 13:00:00,33.18,33.2,33.15,33.18,48200.0,25.1096,25.1248,25.0869,25.1096,48200.0
2012-06-25 13:10:00,33.17,33.2,33.17,33.18,19300.0,25.1021,25.1248,25.1021,25.1096,19300.0
2012-06-25 13:20:00,33.18,33.23,33.15,33.23,173200.0,25.1096,25.1475,25.0869,25.1475,173200.0
2012-06-25 13:30:00,33.22,33.27,33.2,33.27,61300.0,25.1399,25.1777,25.1248,25.1777,61300.0
2012-06-25 13:40:00,33.27,33.3,33.26,33.3,16300.0,25.1777,25.2004,25.1702,25.2004,16300.0
2012-06-25 13:50:00,33.3,33.31,33.28,33.29,60500.0,25.2004,25.208,25.1853,25.1929,60500.0
2012-06-25 14:00:00,33.3,33.35,33.29,33.32,74200.0,25.2004,25.2383,25.1929,25.2156,74200.0
2012-06-25 14:10:00,33.31,33.34,33.31,33.33,147600.0,25.208,25.2307,25.208,25.2231,147600.0
2012-06-25 14:20:00,33.33,33.36,33.33,33.33,72400.0,25.2231,25.2459,25.2231,25.2231,72400.0
2012-06-25 14:30:00,33.33,33.34,33.27,33.29,148600.0,25.2231,25.2307,25.1777,25.1929,148600.0
2012-06-25 14:40:00,33.3,33.3,33.24,33.27,140100.0,25.2004,25.2004,25.155,25.1777,140100.0
2012-06-25 14:50:00,33.26,33.27,33.23,33.23,67800.0,25.1702,25.1777,25.1475,25.1475,67800.0
2012-06-25 15:00:00,33.23,33.3,33.23,33.29,190800.0,25.1475,25.2004,25.1475,25.1929,190800.0
2012-06-25 15:10:00,33.28,33.34,33.28,33.33,151000.0,25.1853,25.2307,25.1853,25.2231,151000.0
2012-06-25 15:20:00,33.33,33.41,33.3,33.41,229000.0,25.2231,25.2837,25.2004,25.2837,229000.0
2012-06-25 15:30:00,33.41,33.46,33.37,33.46,152000.0,25.2837,25.3215,25.2534,25.3215,152000.0
2012-06-25 15:40:00,33.46,33.56,33.41,33.52,345500.0,25.3215,25.3972,25.2837,25.3669,345500.0
2012-06-25 15:50:00,33.52,33.53,33.43,33.44,912100.0,25.3669,25.3745,25.2988,25.3064,912100.0
2012-06-26 09:30:00,33.48,33.59,33.45,33.53,47500.0,25.3367,25.4199,25.314,25.3745,47500.0
2012-06-26 09:40:00,33.54,33.61,33.51,33.51,44200.0,25.3821,25.435,25.3594,25.3594,44200.0
2012-06-26 09:50:00,33.51,33.53,33.5,33.5,65800.0,25.3594,25.3745,25.3518,25.3518,65800.0
2012-06-26 10:00:00,33.5,33.61,33.48,33.59,69200.0,25.3518,25.435,25.3367,25.4199,69200.0
2012-06-26 10:10:00,33.59,33.59,33.5,33.5,40500.0,25.4199,25.4199,25.3518,25.3518,40500.0
2012-06-26 10:20:00,33.5,33.53,33.48,33.48,62600.0,25.3518,25.3745,25.3367,25.3367,62600.0
2012-06-26 10:30:00,33.48,33.5,33.44,33.45,82200.0,25.3367,25.3518,25.3064,25.314,82200.0
2012-06-26 10:40:00,33.44,33.5,33.44,33.5,86900.0,25.3064,25.3518,25.3064,25.3518,86900.0
2012-06-26 10:50:00,33.49,33.55,33.48,33.53,126400.0,25.3442,25.3896,25.3367,25.3745,126400.0
2012-06-26 11:00:00,33.53,33.6,33.46,33.47,109300.0,25.3745,25.4275,25.3215,25.3291,109300.0
2012-06-26 11:10:00,33.47,33.51,33.45,33.51,105400.0,25.3291,25.3594,25.314,25.3594,105400.0
2012-06-26 11:20:00,33.5,33.52,33.48,33.49,52500.0,25.3518,25.3669,25.3367,25.3442,52500.0
2012-06-26 11:30:00,33.5,33.53,33.49,33.5,38700.0,25.3518,25.3745,25.3442,25.3518,38700.0
2012-06-26 11:40:00,33.5,33.54,33.48,33.53,55600.0,25.3518,25.3821,25.3367,25.3745,55600.0
2012-06-26 11:50:00,33.54,33.62,33.53,33.59,80900.0,25.3821,25.4426,25.3745,25.4199,80900.0
2012-06-26 12:00:00,33.58,33.65,33.58,33.63,63000.0,25.4123,25.4653,25.4123,25.4502,63000.0
2012-06-26 12:10:00,33.63,33.69,33.62,33.62,51100.0,25.4502,25.4956,25.4426,25.4426,51100.0
2012-06-26 12:20:00,33.62,33.64,33.6,33.61,68600.0,25.4426,25.4577,25.4275,25.435,68600.0
2012-06-26 12:30:00,33.6,33.65,33.6,33.63,86600.0,25.4275,25.4653,25.4275,25.4502,86600.0
2012-06-26 12:40:00,33.63,33.65,33.6,33.64,222900.0,25.4502,25.4653,25.4275,25.4577,222900.0
2012-06-26 12:50:00,33.64,33.65,33.62,33.62,32300.0,25.4577,25.4653,25.4426,25.4426,32300.0
2012-06-26 13:00:00,33.63,33.63,33.61,33.61,42700.0,25.4502,25.4502,25.435,25.435,42700.0
2012-06-26 13:10:00,33.62,33.62,33.58,33.6,72600.0,25.4426,25.4426,25.4123,25.4275,72600.0
2012-06-26 13:20:00,33.6,33.61,33.58,33.6,62400.0,25.4275,25.435,25.4123,25.4275,62400.0
2012-06-26 13:30:00,33.59,33.62,33.55,33.62,80800.0,25.4199,25.4426,25.3896,25.4426,80800.0
2012-06-26 13:40:00,33.62,33.67,33.61,33.67,43600.0,25.4426,25.4804,25.435,25.4804,43600.0
2012-06-26 13:50:00,33.68,33.71,33.67,33.71,48600.0,25.488,25.5107,25.4804,25.5107,48600.0
2012-06-26 14:00:00,33.7,33.77,33.7,33.77,41800.0,25.5032,25.5561,25.5032,25.5561,41800.0
2012-06-26 14:10:00,33.77,33.85,33.76,33.84,62200.0,25.5561,25.6167,25.5486,25.6091,62200.0
2012-06-26 14:20:00,33.85,33.88,33.84,33.86,63300.0,25.6167,25.6394,25.6091,25.6242,63300.0
2012-06-26 14:30:00,33.85,33.89,33.82,33.83,72200.0,25.6167,25.6469,25.594,25.6015,72200.0
2012-06-26 14:40:00,33.84,33.88,33.8,33.8,103800.0,25.6091,25.6394,25.5788,25.5788,103800.0
2012-06-26 14:50:00,33.8,33.82,33.75,33.82,79800.0,25.5788,25.594,25.541,25.594,79800.0
2012-06-26 15:00:00,33.81,33.84,33.78,33.81,105800.0,25.5864,25.6091,25.5637,25.5864,105800.0
2012-06-26 15:10:00,33.82,33.84,33.8,33.81,103000.0,25.594,25.6091,25.5788,25.5864,103000.0
2012-06-26 15:20:00,33.81,33.82,33.76,33.79,78300.0,25.5864,25.594,25.5486,25.5713,78300.0
2012-06-26 15:30:00,33.79,33.79,33.74,33.76,107300.0,25.5713,25.5713,25.5334,25.5486,107300.0
2012-06-26 15:40:00,33.75,33.77,33.69,33.75,186400.0,25.541,25.5561,25.4956,25.541,186400.0
2012-06-26 15:50:00,33.74,33.75,33.66,33.67,266700.0,25.5334,25.541,25.4729,25.4804,266700.0
2012-06-27 09:30:00,33.75,33.87,33.7,33.85,43700.0,25.541,25.6318,25.5032,25.6167,43700.0
2012-06-27 09:40:00,33.84,33.87,33.62,33.68,54800.0,25.6091,25.6318,25.4426,25.488,54800.0
2012-06-27 09:50:00,33.68,33.78,33.64,33.78,70400.0,25.488,25.5637,25.4577,25.5637,70400.0
2012-06-27 10:00:00,33.73,33.78,33.66,33.78,63700.0,25.5259,25.5637,25.4729,25.5637,63700.0
2012-06-27 10:10:00,33.78,33.86,33.78,33.86,239400.0,25.5637,25.6242,25.5637,25.6242,239400.0
2012-06-27 10:20:00,33.87,33.87,33.83,33.85,48800.0,25.6318,25.6318,25.6015,25.6167,48800.0
2012-06-27 10:30:00,33.85,33.9,33.84,33.9,51300.0,25.6167,25.6545,25.6091,25.6545,51300.0
2012-06-27 10:40:00,33.9,33.93,33.88,33.93,59100.0,25.6545,25.6772,25.6394,25.6772,59100.0
2012-06-27 10:50:00,33.92,33.94,33.88,33.91,31300.0,25.6696,25.6848,25.6394,25.6621,31300.0
2012-06-27 11:00:00,33.91,33.95,33.89,33.89,44000.0,25.6621,25.6923,25.6469,25.6469,44000.0
2012-06-27 11:10:00,33.89,33.96,33.89,33.95,117200.0,25.6469,25.6999,25.6469,25.6923,117200.0
2012-06-27 11:20:00,33.95,33.97,33.89,33.92,40800.0,25.6923,25.7075,25.6469,25.6696,40800.0
2012-06-27 11:30:00,33.92,34.05,33.92,34.05,38700.0,25.6696,25.768,25.6696,25.768,38700.0
2012-06-27 11:40:00,34.05,34.1,34.04,34.06,43600.0,25.768,25.8059,25.7605,25.7756,43600.0
2012-06-27 11:50:00,34.05,34.11,34.05,34.11,32700.0,25.768,25.8134,25.768,25.8134,32700.0
2012-06-27 12:00:00,34.11,34.21,34.08,34.21,121100.0,25.8134,25.8891,25.7907,25.8891,121100.0
2012-06-27 12:10:00,34.21,34.23,34.14,34.17,107900.0,25.8891,25.9042,25.8361,25.8588,107900.0
2012-06-27 12:20:00,34.18,34.18,34.11,34.11,77800.0,25.8664,25.8664,25.8134,25.8134,77800.0
2012-06-27 12:30:00,34.1,34.13,34.07,34.1,53400.0,25.8059,25.8286,25.7832,25.8059,53400.0
2012-06-27 12:40:00,34.1,34.18,34.1,34.15,56100.0,25.8059,25.8664,25.8059,25.8437,56100.0
2012-06-27 12:50:00,34.14,34.15,34.11,34.11,8900.0,25.8361,25.8437,25.8134,25.8134,8900.0
2012-06-27 13:00:00,34.1,34.12,34.09,34.1,29800.0,25.8059,25.821,25.7983,25.8059,29800.0
2012-06-27 13:10:00,34.1,34.12,34.09,34.1,21100.0,25.8059,25.821,25.7983,25.8059,21100.0
2012-06-27 13:20:00,34.1,34.12,34.08,34.12,49800.0,25.8059,25.821,25.7907,25.821,49800.0
2012-06-27 13:30:00,34.11,34.14,34.11,34.14,48100.0,25.8134,25.8361,25.8134,25.8361,48100.0
2012-06-27 13:40:00,34.13,34.18,34.13,34.17,43200.0,25.8286,25.8664,25.8286,25.8588,43200.0
2012-06-27 13:50:00,34.17,34.19,34.15,34.18,46300.0,25.8588,25.874,25.8437,25.8664,46300.0
2012-06-27 14:00:00,34.18,34.2,34.13,34.15,32000.0,25.8664,25.8815,25.8286,25.8437,32000.0
2012-06-27 14:10:00,34.15,34.16,34.12,34.15,47300.0,25.8437,25.8513,25.821,25.8437,47300.0
2012-06-27 14:20:00,34.15,34.17,34.13,34.17,70000.0,25.8437,25.8588,25.8286,25.8588,70000.0
2012-06-27 14:30:00,34.16,34.2,34.16,34.17,35100.0,25.8513,25.8815,25.8513,25.8588,35100.0
2012-06-27 14:40:00,34.17,34.23,34.17,34.22,82000.0,25.8588,25.9042,25.8588,25.8967,82000.0
2012-06-27 14:50:00,34.23,34.26,34.21,34.22,123600.0,25.9042,25.9269,25.8891,25.8967,123600.0
2012-06-27 15:00:00,34.23,34.23,34.16,34.2,76500.0,25.9042,25.9042,25.8513,25.8815,76500.0
2012-06-27 15:10:00,34.2,34.24,34.19,34.22,118500.0,25.8815,25.9118,25.874,25.8967,118500.0
2012-06-27 15:20:00,34.22,34.37,34.22,34.35,171400.0,25.8967,26.0102,25.8967,25.9951,171400.0
2012-06-27 15:30:00,34.35,34.36,34.26,34.28,144200.0,25.9951,26.0026,25.9269,25.9421,144200.0
2012-06-27 15:40:00,34.28,34.34,34.17,34.17,278500.0,25.9421,25.9875,25.8588,25.8588,278500.0
2012-06-27 15:50:00,34.18,34.22,34.16,34.21,265800.0,25.8664,25.8967,25.8513,25.8891,265800.0
2012-06-28 09:30:00,34.12,34.12,33.93,33.98,89700.0,25.821,25.821,25.6772,25.715,89700.0
2012-06-28 09:40:00,33.99,34.03,33.92,33.95,43600.0,25.7226,25.7529,25.6696,25.6923,43600.0
2012-06-28 09:50:00,33.95,33.98,33.89,33.9,36200.0,25.6923,25.715,25.6469,25.6545,36200.0
2012-06-28 10:00:00,33.9,34.0,33.86,33.92,75400.0,25.6545,25.7302,25.6242,25.6696,75400.0
2012-06-28 10:10:00,33.92,33.96,33.84,33.91,41200.0,25.6696,25.6999,25.6091,25.6621,41200.0
2012-06-28 10:20:00,33.9,33.93,33.85,33.86,29300.0,25.6545,25.6772,25.6167,25.6242,29300.0
2012-06-28 10:30:00,33.86,33.87,33.77,33.78,50000.0,25.6242,25.6318,25.5561,25.5637,50000.0
2012-06-28 10:40:00,33.78,33.78,33.73,33.73,33400.0,25.5637,25.5637,25.5259,25.5259,33400.0
2012-06-28 10:50:00,33.73,33.76,33.7,33.72,41800.0,25.5259,25.5486,25.5032,25.5183,41800.0
2012-06-28 11:00:00,33.71,33.74,33.67,33.72,57500.0,25.5107,25.5334,25.4804,25.5183,57500.0
2012-06-28 11:10:00,33.72,33.74,33.68,33.72,80100.0,25.5183,25.5334,25.488,25.5183,80100.0
2012-06-28 11:20:00,33.71,33.75,33.7,33.73,60800.0,25.5107,25.541,25.5032,25.5259,60800.0
2012-06-28 11:30:00,33.73,33.76,33.71,33.72,88300.0,25.5259,25.5486,25.5107,25.5183,88300.0
2012-06-28 11:40:00,33.71,33.72,33.67,33.67,61900.0,25.5107,25.5183,25.4804,25.4804,61900.0
2012-06-28 11:50:00,33.67,33.69,33.65,33.69,53000.0,25.4804,25.4956,25.4653,25.4956,53000.0
2012-06-28 12:00:00,33.69,33.7,33.66,33.69,89600.0,25.4956,25.5032,25.4729,25.4956,89600.0
2012-06-28 12:10:00,33.69,33.73,33.69,33.72,60100.0,25.4956,25.5259,25.4956,25.5183,60100.0
2012-06-28 12:20:00,33.73,33.76,33.72,33.74,54400.0,25.5259,25.5486,25.5183,25.5334,54400.0
2012-06-28 12:30:00,33.74,33.75,33.71,33.74,30700.0,25.5334,25.541,25.5107,25.5334,30700.0
2012-06-28 12:40:00,33.73,33.8,33.73,33.76,29800.0,25.5259,25.5788,25.5259,25.5486,29800.0
2012-06-28 12:50:00,33.76,33.87,33.75,33.82,88000.0,25.5486,25.6318,25.541,25.594,88000.0
2012-06-28 13:00:00,33.81,33.85,33.78,33.82,54900.0,25.5864,25.6167,25.5637,25.594,54900.0
2012-06-28 13:10:00,33.82,33.87,33.8,33.82,75800.0,25.594,25.6318,25.5788,25.594,75800.0
2012-06-28 13:20:00,33.82,33.9,33.8,33.87,48400.0,25.594,25.6545,25.5788,25.6318,48400.0
2012-06-28 13:30:00,33.87,33.9,33.81,33.81,147900.0,25.6318,25.6545,25.5864,25.5864,147900.0
2012-06-28 13:40:00,33.82,33.86,33.8,33.8,60400.0,25.594,25.6242,25.5788,25.5788,60400.0
2012-06-28 13:50:00,33.8,33.87,33.78,33.86,113100.0,25.5788,25.6318,25.5637,25.6242,113100.0
2012-06-28 14:00:00,33.86,33.89,33.8,33.82,142700.0,25.6242,25.6469,25.5788,25.594,142700.0
2012-06-28 14:10:00,33.83,33.85,33.75,33.77,37400.0,25.6015,25.6167,25.541,25.5561,37400.0
2012-06-28 14:20:00,33.76,33.78,33.71,33.71,119600.0,25.5486,25.5637,25.5107,25.5107,119600.0
2012-06-28 14:30:00,33.71,33.72,33.67,33.68,73800.0,25.5107,25.5183,25.4804,25.488,73800.0
2012-06-28 14:40:00,33.69,33.72,33.66,33.68,49300.0,25.4956,25.5183,25.4729,25.488,49300.0
2012-06-28 14:50:00,33.68,33.71,33.66,33.69,36200.0,25.488,25.5107,25.4729,25.4956,36200.0
2012-06-28 15:00:00,33.7,33.79,33.69,33.73,94800.0,25.5032,25.5713,25.4956,25.5259,94800.0
2012-06-28 15:10:00,33.73,33.77,33.71,33.75,78400.0,25.5259,25.5561,25.5107,25.541,78400.0
2012-06-28 15:20:00,33.75,33.84,33.74,33.84,89700.0,25.541,25.6091,25.5334,25.6091,89700.0
2012-06-28 15:30:00,33.84,34.1,33.81,34.06,212600.0,25.6091,25.8059,25.5864,25.7756,212600.0
2012-06-28 15:40:00,34.07,34.18,34.0,34.14,237800.0,25.7832,25.8664,25.7302,25.8361,237800.0
2012-06-28 15:50:00,34.15,34.18,34.1,34.15,350500.0,25.8437,25.8664,25.8059,25.8437,350500.0
2012-06-29 09:30:00,34.5,34.69,34.45,34.64,84200.0,26.1086,26.2524,26.0707,26.2145,84200.0
2012-06-29 09:40:00,34.61,34.69,34.6,34.69,61000.0,26.1918,26.2524,26.1842,26.2524,61000.0
2012-06-29 09:50:00,34.68,34.76,34.67,34.74,57500.0,26.2448,26.3053,26.2372,26.2902,57500.0
2012-06-29 10:00:00,34.74,34.82,34.74,34.82,97700.0,26.2902,26.3507,26.2902,26.3507,97700.0
2012-06-29 10:10:00,34.82,34.94,34.81,34.93,103500.0,26.3507,26.4415,26.3432,26.434,103500.0
2012-06-29 10:20:00,34.92,34.96,34.88,34.91,100200.0,26.4264,26.4567,26.3961,26.4188,100200.0
2012-06-29 10:30:00,34.92,34.93,34.89,34.9,81900.0,26.4264,26.434,26.4037,26.4113,81900.0
2012-06-29 10:40:00,34.9,34.99,34.9,34.95,57700.0,26.4113,26.4794,26.4113,26.4491,57700.0
2012-06-29 10:50:00,34.95,34.98,34.93,34.97,47600.0,26.4491,26.4718,26.434,26.4643,47600.0
2012-06-29 11:00:00,34.98,35.0,34.95,34.99,135200.0,26.4718,26.487,26.4491,26.4794,135200.0
2012-06-29 11:10:00,34.99,35.05,34.97,35.04,258300.0,26.4794,26.5248,26.4643,26.5172,258300.0
2012-06-29 11:20:00,35.04,35.06,34.98,35.01,150000.0,26.5172,26.5324,26.4718,26.4945,150000.0
2012-06-29 11:30:00,35.01,35.04,34.97,35.02,74200.0,26.4945,26.5172,26.4643,26.5021,74200.0
2012-06-29 11:40:00,35.01,35.08,34.99,35.06,192400.0,26.4945,26.5475,26.4794,26.5324,192400.0
2012-06-29 11:50:00,35.06,35.09,35.05,35.07,58400.0,26.5324,26.5551,26.5248,26.5399,58400.0
2012-06-29 12:00:00,35.07,35.1,35.05,35.09,51700.0,26.5399,26.5626,26.5248,26.5551,51700.0
2012-06-29 12:10:00,35.08,35.08,35.01,35.01,164700.0,26.5475,26.5475,26.4945,26.4945,164700.0
2012-06-29 12:20:00,35.01,35.07,35.01,35.03,162100.0,26.4945,26.5399,26.4945,26.5097,162100.0
2012-06-29 12:30:00,35.02,35.02,34.98,34.99,34300.0,26.5021,26.5021,26.4718,26.4794,34300.0
2012-06-29 12:40:00,34.99,35.04,34.99,35.0,33500.0,26.4794,26.5172,26.4794,26.487,33500.0
2012-06-29 12:50:00,35.0,35.06,34.99,35.02,89900.0,26.487,26.5324,26.4794,26.5021,89900.0
2012-06-29 13:00:00,35.02,35.08,35.01,35.08,47400.0,26.5021,26.5475,26.4945,26.5475,47400.0
2012-06-29 13:10:00,35.08,35.14,35.07,35.12,59800.0,26.5475,26.5929,26.5399,26.5778,59800.0
2012-06-29 13:20:00,35.12,35.15,35.09,35.1,105000.0,26.5778,26.6005,26.5551,26.5626,105000.0
2012-06-29 13:30:00,35.09,35.1,35.07,35.09,64600.0,26.5551,26.5626,26.5399,26.5551,64600.0
2012-06-29 13:40:00,35.09,35.1,35.03,35.09,116700.0,26.5551,26.5626,26.5097,26.5551,116700.0
2012-06-29 13:50:00,35.09,35.09,35.04,35.04,66000.0,26.5551,26.5551,26.5172,26.5172,66000.0
2012-06-29 14:00:00,35.04,35.07,35.02,35.02,48000.0,26.5172,26.5399,26.5021,26.5021,48000.0
2012-06-29 14:10:00,35.02,35.06,35.02,35.03,48100.0,26.5021,26.5324,26.5021,26.5097,48100.0
2012-06-29 14:20:00,35.03,35.09,34.99,35.08,126700.0,26.5097,26.5551,26.4794,26.5475,126700.0
2012-06-29 14:30:00,35.07,35.1,35.05,35.1,116100.0,26.5399,26.5626,26.5248,26.5626,116100.0
2012-06-29 14:40:00,35.09,35.14,35.08,35.1,108700.0,26.5551,26.5929,26.5475,26.5626,108700.0
2012-06-29 14:50:00,35.1,35.12,35.08,35.11,72900.0,26.5626,26.5778,26.5475,26.5702,72900.0
2012-06-29 15:00:00,35.11,35.11,35.09,35.1,76600.0,26.5702,26.5702,26.5551,26.5626,76600.0
2012-06-29 15:10:00,35.1,35.11,35.04,35.04,147300.0,26.5626,26.5702,26.5172,26.5172,147300.0
2012-06-29 15:20:00,35.04,35.06,34.99,35.03,164700.0,26.5172,26.5324,26.4794,26.5097,164700.0
2012-06-29 15:30:00,35.02,35.05,34.99,35.02,190500.0,26.5021,26.5248,26.4794,26.5021,190500.0
2012-06-29 15:40:00,35.02,35.05,35.0,35.04,427100.0,26.5021,26.5248,26.487,26.5172,427100.0
2012-06-29 15:50:00,35.05,35.1,35.03,35.1,679300.0,26.5248,26.5626,26.5097,26.5626,679300.0
2012-07-02 09:30:00,35.32,35.39,35.1,35.12,160400.0,26.7291,26.7821,26.5626,26.5778,160400.0
2012-07-02 09:40:00,35.12,35.17,35.09,35.11,133800.0,26.5778,26.6156,26.5551,26.5702,133800.0
2012-07-02 09:50:00,35.11,35.2,34.96,35.04,105200.0,26.5702,26.6383,26.4567,26.5172,105200.0
2012-07-02 10:00:00,35.03,35.03,34.85,34.88,83900.0,26.5097,26.5097,26.3734,26.3961,83900.0
2012-07-02 10:10:00,34.88,34.97,34.87,34.95,51900.0,26.3961,26.4643,26.3886,26.4491,51900.0
2012-07-02 10:20:00,34.94,35.02,34.93,34.97,123200.0,26.4415,26.5021,26.434,26.4643,123200.0
2012-07-02 10:30:00,34.96,34.98,34.92,34.94,71900.0,26.4567,26.4718,26.4264,26.4415,71900.0
2012-07-02 10:40:00,34.94,35.05,34.93,35.02,159100.0,26.4415,26.5248,26.434,26.5021,159100.0
2012-07-02 10:50:00,35.02,35.04,34.98,35.0,203900.0,26.5021,26.5172,26.4718,26.487,203900.0
2012-07-02 11:00:00,35.0,35.01,34.97,34.97,129000.0,26.487,26.4945,26.4643,26.4643,129000.0
2012-07-02 11:10:00,34.96,34.96,34.9,34.9,351400.0,26.4567,26.4567,26.4113,26.4113,351400.0
2012-07-02 11:20:00,34.91,34.92,34.82,34.83,310500.0,26.4188,26.4264,26.3507,26.3583,310500.0
2012-07-02 11:30:00,34.83,34.9,34.82,34.87,120300.0,26.3583,26.4113,26.3507,26.3886,120300.0
2012-07-02 11:40:00,34.88,34.94,34.86,34.91,50200.0,26.3961,26.4415,26.381,26.4188,50200.0
2012-07-02 11:50:00,34.91,34.99,34.9,34.98,99300.0,26.4188,26.4794,26.4113,26.4718,99300.0
2012-07-02 12:00:00,34.98,35.01,34.96,35.0,74100.0,26.4718,26.4945,26.4567,26.487,74100.0
2012-07-02 12:10:00,35.0,35.03,34.98,34.98,43100.0,26.487,26.5097,26.4718,26.4718,43100.0
2012-07-02 12:20:00,34.98,35.06,34.98,35.01,69800.0,26.4718,26.5324,26.4718,26.4945,69800.0
2012-07-02 12:30:00,35.01,35.05,35.01,35.04,56100.0,26.4945,26.5248,26.4945,26.5172,56100.0
2012-07-02 12:40:00,35.05,35.05,35.03,35.05,57900.0,26.5248,26.5248,26.5097,26.5248,57900.0
2012-07-02 12:50:00,35.05,35.1,35.04,35.04,54700.0,26.5248,26.5626,26.5172,26.5172,54700.0
2012-07-02 13:00:00,35.04,35.04,34.97,34.98,55700.0,26.5172,26.5172,26.4643,26.4718,55700.0
2012-07-02 13:10:00,34.98,35.01,34.98,35.0,37800.0,26.4718,26.4945,26.4718,26.487,37800.0
2012-07-02 13:20:00,34.99,35.03,34.99,35.01,48200.0,26.4794,26.5097,26.4794,26.4945,48200.0
2012-07-02 13:30:00,35.0,35.02,34.97,34.97,36600.0,26.487,26.5021,26.4643,26.4643,36600.0
2012-07-02 13:40:00,34.98,34.98,34.95,34.97,27100.0,26.4718,26.4718,26.4491,26.4643,27100.0
2012-07-02 13:50:00,34.96,34.97,34.91,34.94,48700.0,26.4567,26.4643,26.4188,26.4415,48700.0
2012-07-02 14:00:00,34.93,34.96,34.91,34.95,61500.0,26.434,26.4567,26.4188,26.4491,61500.0
2012-07-02 14:10:00,34.95,35.03,34.94,34.99,70700.0,26.4491,26.5097,26.4415,26.4794,70700.0
2012-07-02 14:20:00,35.0,35.03,34.98,35.02,77700.0,26.487,26.5097,26.4718,26.5021,77700.0
2012-07-02 14:30:00,35.02,35.11,35.01,35.1,83200.0,26.5021,26.5702,26.4945,26.5626,83200.0
2012-07-02 14:40:00,35.1,35.12,35.07,35.1,75000.0,26.5626,26.5778,26.5399,26.5626,75000.0
2012-07-02 14:50:00,35.1,35.16,35.09,35.13,96400.0,26.5626,26.608,26.5551,26.5853,96400.0
2012-07-02 15:00:00,35.12,35.13,35.06,35.06,68300.0,26.5778,26.5853,26.5324,26.5324,68300.0
2012-07-02 15:10:00,35.06,35.08,35.04,35.05,52000.0,26.5324,26.5475,26.5172,26.5248,52000.0
2012-07-02 15:20:00,35.06,35.12,35.05,35.1,85500.0,26.5324,26.5778,26.5248,26.5626,85500.0
2012-07-02 15:30:00,35.1,35.19,35.09,35.15,106500.0,26.5626,26.6307,26.5551,26.6005,106500.0
2012-07-02 15:40:00,35.14,35.2,35.14,35.18,173600.0,26.5929,26.6383,26.5929,26.6232,173600.0
2012-07-02 15:50:00,35.18,35.22,35.16,35.21,245800.0,26.6232,26.6534,26.608,26.6459,245800.0
2012-07-03 09:30:00,35.12,35.24,35.12,35.15,69900.0,26.5778,26.6686,26.5778,26.6005,69900.0
2012-07-03 09:40:00,35.16,35.28,35.16,35.24,49000.0,26.608,26.6988,26.608,26.6686,49000.0
2012-07-03 09:50:00,35.24,35.31,35.2,35.31,47100.0,26.6686,26.7216,26.6383,26.7216,47100.0
2012-07-03 10:00:00,35.3,35.35,35.28,35.33,71700.0,26.714,26.7518,26.6988,26.7367,71700.0
2012-07-03 10:10:00,35.33,35.34,35.31,35.31,31100.0,26.7367,26.7443,26.7216,26.7216,31100.0
2012-07-03 10:20:00,35.31,35.35,35.3,35.35,24500.0,26.7216,26.7518,26.714,26.7518,24500.0
2012-07-03 10:30:00,35.35,35.4,35.33,35.39,43500.0,26.7518,26.7897,26.7367,26.7821,43500.0
2012-07-03 10:40:00,35.4,35.41,35.38,35.38,32200.0,26.7897,26.7972,26.7745,26.7745,32200.0
2012-07-03 10:50:00,35.37,35.4,35.36,35.37,46900.0,26.767,26.7897,26.7594,26.767,46900.0
2012-07-03 11:00:00,35.37,35.38,35.34,35.38,27500.0,26.767,26.7745,26.7443,26.7745,27500.0
2012-07-03 11:10:00,35.38,35.39,35.35,35.38,36800.0,26.7745,26.7821,26.7518,26.7745,36800.0
2012-07-03 11:20:00,35.39,35.42,35.39,35.41,42100.0,26.7821,26.8048,26.7821,26.7972,42100.0
2012-07-03 11:30:00,35.41,35.41,35.37,35.38,60400.0,26.7972,26.7972,26.767,26.7745,60400.0
2012-07-03 11:40:00,35.37,35.37,35.32,35.32,26300.0,26.767,26.767,26.7291,26.7291,26300.0
2012-07-03 11:50:00,35.32,35.37,35.31,35.34,40300.0,26.7291,26.767,26.7216,26.7443,40300.0
2012-07-03 12:00:00,35.34,35.36,35.32,35.32,30700.0,26.7443,26.7594,26.7291,26.7291,30700.0
2012-07-03 12:10:00,35.32,35.36,35.27,35.29,72300.0,26.7291,26.7594,26.6913,26.7064,72300.0
2012-07-03 12:20:00,35.29,35.29,35.26,35.28,60500.0,26.7064,26.7064,26.6837,26.6988,60500.0
2012-07-03 12:30:00,35.29,35.34,35.25,35.33,92300.0,26.7064,26.7443,26.6761,26.7367,92300.0
2012-07-03 12:40:00,35.34,35.34,35.17,35.2,163000.0,26.7443,26.7443,26.6156,26.6383,163000.0
2012-07-03 12:50:00,35.2,35.31,35.2,35.31,138300.0,26.6383,26.7216,26.6383,26.7216,138300.0
2012-07-05 09:30:00,35.09,35.17,34.93,35.09,55100.0,26.5551,26.6156,26.434,26.5551,55100.0
2012-07-05 09:40:00,35.09,35.11,34.99,35.0,30500.0,26.5551,26.5702,26.4794,26.487,30500.0
2012-07-05 09:50:00,34.99,35.04,34.95,35.01,25200.0,26.4794,26.5172,26.4491,26.4945,25200.0
2012-07-05 10:00:00,35.0,35.0,34.86,34.88,46200.0,26.487,26.487,26.381,26.3961,46200.0
2012-07-05 10:10:00,34.88,34.92,34.87,34.9,76600.0,26.3961,26.4264,26.3886,26.4113,76600.0
2012-07-05 10:20:00,34.9,34.97,34.9,34.95,55800.0,26.4113,26.4643,26.4113,26.4491,55800.0
2012-07-05 10:30:00,34.94,35.02,34.94,35.02,26900.0,26.4415,26.5021,26.4415,26.5021,26900.0
2012-07-05 10:40:00,35.01,35.06,35.0,35.05,47000.0,26.4945,26.5324,26.487,26.5248,47000.0
2012-07-05 10:50:00,35.05,35.05,34.98,34.98,51900.0,26.5248,26.5248,26.4718,26.4718,51900.0
2012-07-05 11:00:00,34.99,35.01,34.89,34.91,56500.0,26.4794,26.4945,26.4037,26.4188,56500.0
2012-07-05 11:10:00,34.91,34.92,34.88,34.9,72000.0,26.4188,26.4264,26.3961,26.4113,72000.0
2012-07-05 11:20:00,34.9,34.92,34.86,34.91,63000.0,26.4113,26.4264,26.381,26.4188,63000.0
2012-07-05 11:30:00,34.92,34.93,34.85,34.85,29800.0,26.4264,26.434,26.3734,26.3734,29800.0
2012-07-05 11:40:00,34.86,34.94,34.85,34.92,23300.0,26.381,26.4415,26.3734,26.4264,23300.0
2012-07-05 11:50:00,34.93,34.93,34.84,34.86,34700.0,26.434,26.434,26.3659,26.381,34700.0
2012-07-05 12:00:00,34.86,34.89,34.83,34.83,37000.0,26.381,26.4037,26.3583,26.3583,37000.0
2012-07-05 12:10:00,34.83,34.91,34.83,34.9,39900.0,26.3583,26.4188,26.3583,26.4113,39900.0
2012-07-05 12:20:00,34.9,34.91,34.82,34.82,55700.0,26.4113,26.4188,26.3507,26.3507,55700.0
2012-07-05 12:30:00,34.82,34.83,34.79,34.83,53500.0,26.3507,26.3583,26.328,26.3583,53500.0
2012-07-05 12:40:00,34.83,34.88,34.83,34.84,21600.0,26.3583,26.3961,26.3583,26.3659,21600.0
2012-07-05 12:50:00,34.85,34.89,34.84,34.86,79200.0,26.3734,26.4037,26.3659,26.381,79200.0
2012-07-05 13:00:00,34.86,34.9,34.84,34.9,50600.0,26.381,26.4113,26.3659,26.4113,50600.0
2012-07-05 13:10:00,34.89,34.92,34.87,34.92,45500.0,26.4037,26.4264,26.3886,26.4264,45500.0
2012-07-05 13:20:00,34.92,35.0,34.92,34.99,59300.0,26.4264,26.487,26.4264,26.4794,59300.0
2012-07-05 13:30:00,34.99,35.03,34.98,35.03,47300.0,26.4794,26.5097,26.4718,26.5097,47300.0
2012-07-05 13:40:00,35.03,35.13,35.03,35.11,51300.0,26.5097,26.5853,26.5097,26.5702,51300.0
2012-07-05 13:50:00,35.1,35.13,35.09,35.12,43700.0,26.5626,26.5853,26.5551,26.5778,43700.0
2012-07-05 14:00:00,35.11,35.14,35.07,35.07,28500.0,26.5702,26.5929,26.5399,26.5399,28500.0
2012-07-05 14:10:00,35.08,35.11,35.05,35.05,157000.0,26.5475,26.5702,26.5248,26.5248,157000.0
2012-07-05 14:20:00,35.05,35.09,35.04,35.04,98800.0,26.5248,26.5551,26.5172,26.5172,98800.0
2012-07-05 14:30:00,35.04,35.05,34.99,35.0,20800.0,26.5172,26.5248,26.4794,26.487,20800.0
2012-07-05 14:40:00,34.99,35.05,34.99,35.04,82400.0,26.4794,26.5248,26.4794,26.5172,82400.0
2012-07-05 14:50:00,35.03,35.03,34.99,34.99,26400.0,26.5097,26.5097,26.4794,26.4794,26400.0
2012-07-05 15:00:00,34.99,35.01,34.97,35.0,55800.0,26.4794,26.4945,26.4643,26.487,55800.0
2012-07-05 15:10:00,34.99,35.0,34.95,34.96,75900.0,26.4794,26.487,26.4491,26.4567,75900.0
2012-07-05 15:20:00,34.95,35.0,34.95,34.99,45900.0,26.4491,26.487,26.4491,26.4794,45900.0
2012-07-05 15:30:00,34.99,35.0,34.95,34.96,50300.0,26.4794,26.487,26.4491,26.4567,50300.0
2012-07-05 15:40:00,34.96,35.0,34.94,34.95,102900.0,26.4567,26.487,26.4415,26.4491,102900.0
2012-07-05 15:50:00,34.95,34.98,34.89,34.92,247400.0,26.4491,26.4718,26.4037,26.4264,247400.0
2012-07-06 09:30:00,34.5,34.62,34.4,34.57,89200.0,26.1086,26.1994,26.0329,26.1615,89200.0
2012-07-06 09:40:00,34.57,34.64,34.52,34.56,59700.0,26.1615,26.2145,26.1237,26.154,59700.0
2012-07-06 09:50:00,34.58,34.61,34.54,34.61,28800.0,26.1691,26.1918,26.1388,26.1918,28800.0
2012-07-06 10:00:00,34.59,34.62,34.47,34.48,32700.0,26.1767,26.1994,26.0859,26.0934,32700.0
2012-07-06 10:10:00,34.49,34.51,34.43,34.46,47400.0,26.101,26.1161,26.0556,26.0783,47400.0
2012-07-06 10:20:00,34.47,34.6,34.47,34.56,64700.0,26.0859,26.1842,26.0859,26.154,64700.0
2012-07-06 10:30:00,34.56,34.62,34.55,34.6,34700.0,26.154,26.1994,26.1464,26.1842,34700.0
2012-07-06 10:40:00,34.61,34.62,34.56,34.57,34100.0,26.1918,26.1994,26.154,26.1615,34100.0
2012-07-06 10:50:00,34.56,34.56,34.52,34.55,40600.0,26.154,26.154,26.1237,26.1464,40600.0
2012-07-06 11:00:00,34.54,34.6,34.53,34.58,37800.0,26.1388,26.1842,26.1313,26.1691,37800.0
2012-07-06 11:10:00,34.58,34.6,34.57,34.6,16400.0,26.1691,26.1842,26.1615,26.1842,16400.0
2012-07-06 11:20:00,34.6,34.6,34.51,34.51,28300.0,26.1842,26.1842,26.1161,26.1161,28300.0
2012-07-06 11:30:00,34.51,34.6,34.51,34.58,20800.0,26.1161,26.1842,26.1161,26.1691,20800.0
2012-07-06 11:40:00,34.59,34.61,34.57,34.61,19100.0,26.1767,26.1918,26.1615,26.1918,19100.0
2012-07-06 11:50:00,34.6,34.61,34.57,34.58,35900.0,26.1842,26.1918,26.1615,26.1691,35900.0
2012-07-06 12:00:00,34.58,34.61,34.57,34.6,38200.0,26.1691,26.1918,26.1615,26.1842,38200.0
2012-07-06 12:10:00,34.6,34.66,34.59,34.63,35900.0,26.1842,26.2297,26.1767,26.2069,35900.0
2012-07-06 12:20:00,34.63,34.63,34.58,34.61,25200.0,26.2069,26.2069,26.1691,26.1918,25200.0
2012-07-06 12:30:00,34.61,34.65,34.6,34.62,25000.0,26.1918,26.2221,26.1842,26.1994,25000.0
2012-07-06 12:40:00,34.63,34.7,34.63,34.68,48300.0,26.2069,26.2599,26.2069,26.2448,48300.0
2012-07-06 12:50:00,34.67,34.68,34.61,34.62,77900.0,26.2372,26.2448,26.1918,26.1994,77900.0
2012-07-06 13:00:00,34.61,34.63,34.59,34.63,41400.0,26.1918,26.2069,26.1767,26.2069,41400.0
2012-07-06 13:10:00,34.63,34.73,34.63,34.72,69700.0,26.2069,26.2826,26.2069,26.2751,69700.0
2012-07-06 13:20:00,34.72,34.72,34.64,34.64,31100.0,26.2751,26.2751,26.2145,26.2145,31100.0
2012-07-06 13:30:00,34.64,34.66,34.61,34.66,19000.0,26.2145,26.2297,26.1918,26.2297,19000.0
2012-07-06 13:40:00,34.65,34.66,34.61,34.62,28300.0,26.2221,26.2297,26.1918,26.1994,28300.0
2012-07-06 13:50:00,34.62,34.64,34.6,34.64,13500.0,26.1994,26.2145,26.1842,26.2145,13500.0
2012-07-06 14:00:00,34.64,34.65,34.62,34.63,82100.0,26.2145,26.2221,26.1994,26.2069,82100.0
2012-07-06 14:10:00,34.64,34.67,34.63,34.64,51400.0,26.2145,26.2372,26.2069,26.2145,51400.0
2012-07-06 14:20:00,34.64,34.65,34.62,34.65,52600.0,26.2145,26.2221,26.1994,26.2221,52600.0
2012-07-06 14:30:00,34.65,34.71,34.65,34.71,69600.0,26.2221,26.2675,26.2221,26.2675,69600.0
2012-07-06 14:40:00,34.71,34.71,34.66,34.69,82400.0,26.2675,26.2675,26.2297,26.2524,82400.0
2012-07-06 14:50:00,34.7,34.75,34.68,34.75,65300.0,26.2599,26.2978,26.2448,26.2978,65300.0
2012-07-06 15:00:00,34.75,34.78,34.74,34.78,79800.0,26.2978,26.3205,26.2902,26.3205,79800.0
2012-07-06 15:10:00,34.77,34.85,34.77,34.82,40900.0,26.3129,26.3734,26.3129,26.3507,40900.0
2012-07-06 15:20:00,34.83,34.83,34.77,34.82,55300.0,26.3583,26.3583,26.3129,26.3507,55300.0
2012-07-06 15:30:00,34.83,34.9,34.82,34.83,110100.0,26.3583,26.4113,26.3507,26.3583,110100.0
2012-07-06 15:40:00,34.84,34.87,34.78,34.82,125800.0,26.3659,26.3886,26.3205,26.3507,125800.0
2012-07-06 15:50:00,34.83,34.86,34.79,34.8,179200.0,26.3583,26.381,26.328,26.3356,179200.0
2012-07-09 09:30:00,34.7,34.76,34.66,34.7,41300.0,26.2599,26.3053,26.2297,26.2599,41300.0
2012-07-09 09:40:00,34.68,34.69,34.6,34.65,26800.0,26.2448,26.2524,26.1842,26.2221,26800.0
2012-07-09 09:50:00,34.65,34.66,34.6,34.6,63400.0,26.2221,26.2297,26.1842,26.1842,63400.0
2012-07-09 10:00:00,34.61,34.63,34.57,34.62,43700.0,26.1918,26.2069,26.1615,26.1994,43700.0
2012-07-09 10:10:00,34.63,34.63,34.53,34.54,40500.0,26.2069,26.2069,26.1313,26.1388,40500.0
2012-07-09 10:20:00,34.54,34.57,34.52,34.56,56300.0,26.1388,26.1615,26.1237,26.154,56300.0
2012-07-09 10:30:00,34.56,34.57,34.48,34.49,96600.0,26.154,26.1615,26.0934,26.101,96600.0
2012-07-09 10:40:00,34.49,34.49,34.43,34.44,68300.0,26.101,26.101,26.0556,26.0632,68300.0
2012-07-09 10:50:00,34.45,34.45,34.36,34.37,138300.0,26.0707,26.0707,26.0026,26.0102,138300.0
2012-07-09 11:00:00,34.36,34.38,34.34,34.35,72300.0,26.0026,26.0178,25.9875,25.9951,72300.0
2012-07-09 11:10:00,34.35,34.35,34.3,34.33,82500.0,25.9951,25.9951,25.9572,25.9799,82500.0
2012-07-09 11:20:00,34.33,34.34,34.29,34.29,92500.0,25.9799,25.9875,25.9496,25.9496,92500.0
2012-07-09 11:30:00,34.29,34.3,34.27,34.27,52000.0,25.9496,25.9572,25.9345,25.9345,52000.0
2012-07-09 11:40:00,34.27,34.29,34.26,34.27,62100.0,25.9345,25.9496,25.9269,25.9345,62100.0
2012-07-09 11:50:00,34.28,34.28,34.24,34.25,40200.0,25.9421,25.9421,25.9118,25.9194,40200.0
2012-07-09 12:00:00,34.25,34.26,34.23,34.26,31200.0,25.9194,25.9269,25.9042,25.9269,31200.0
2012-07-09 12:10:00,34.26,34.3,34.25,34.28,100000.0,25.9269,25.9572,25.9194,25.9421,100000.0
2012-07-09 12:20:00,34.29,34.33,34.28,34.29,38500.0,25.9496,25.9799,25.9421,25.9496,38500.0
2012-07-09 12:30:00,34.29,34.3,34.25,34.26,26900.0,25.9496,25.9572,25.9194,25.9269,26900.0
2012-07-09 12:40:00,34.25,34.29,34.24,34.27,65400.0,25.9194,25.9496,25.9118,25.9345,65400.0
2012-07-09 12:50:00,34.28,34.3,34.25,34.25,75500.0,25.9421,25.9572,25.9194,25.9194,75500.0
2012-07-09 13:00:00,34.25,34.26,34.23,34.23,51300.0,25.9194,25.9269,25.9042,25.9042,51300.0
2012-07-09 13:10:00,34.23,34.26,34.22,34.24,49400.0,25.9042,25.9269,25.8967,25.9118,49400.0
2012-07-09 13:20:00,34.24,34.26,34.23,34.26,82000.0,25.9118,25.9269,25.9042,25.9269,82000.0
2012-07-09 13:30:00,34.26,34.34,34.26,34.33,24700.0,25.9269,25.9875,25.9269,25.9799,24700.0
2012-07-09 13:40:00,34.33,34.34,34.3,34.33,43200.0,25.9799,25.9875,25.9572,25.9799,43200.0
2012-07-09 13:50:00,34.33,34.37,34.32,34.36,31200.0,25.9799,26.0102,25.9723,26.0026,31200.0
2012-07-09 14:00:00,34.37,34.41,34.35,34.4,51600.0,26.0102,26.0405,25.9951,26.0329,51600.0
2012-07-09 14:10:00,34.39,34.41,34.36,34.38,44000.0,26.0253,26.0405,26.0026,26.0178,44000.0
2012-07-09 14:20:00,34.37,34.39,34.32,34.33,46400.0,26.0102,26.0253,25.9723,25.9799,46400.0
2012-07-09 14:30:00,34.33,34.34,34.32,34.32,23200.0,25.9799,25.9875,25.9723,25.9723,23200.0
2012-07-09 14:40:00,34.32,34.32,34.26,34.27,70000.0,25.9723,25.9723,25.9269,25.9345,70000.0
2012-07-09 14:50:00,34.28,34.33,34.27,34.33,61100.0,25.9421,25.9799,25.9345,25.9799,61100.0
2012-07-09 15:00:00,34.33,34.39,34.32,34.37,61000.0,25.9799,26.0253,25.9723,26.0102,61000.0
2012-07-09 15:10:00,34.37,34.39,34.33,34.36,61000.0,26.0102,26.0253,25.9799,26.0026,61000.0
2012-07-09 15:20:00,34.36,34.4,34.33,34.38,61400.0,26.0026,26.0329,25.9799,26.0178,61400.0
2012-07-09 15:30:00,34.38,34.41,34.36,34.37,91900.0,26.0178,26.0405,26.0026,26.0102,91900.0
2012-07-09 15:40:00,34.38,34.45,34.35,34.44,207900.0,26.0178,26.0707,25.9951,26.0632,207900.0
2012-07-09 15:50:00,34.44,34.47,34.42,34.43,371200.0,26.0632,26.0859,26.048,26.0556,371200.0
2012-07-10 09:30:00,34.54,34.69,34.46,34.64,51000.0,26.1388,26.2524,26.0783,26.2145,51000.0
2012-07-10 09:40:00,34.63,34.66,34.57,34.66,79000.0,26.2069,26.2297,26.1615,26.2297,79000.0
2012-07-10 09:50:00,34.65,34.66,34.47,34.49,242900.0,26.2221,26.2297,26.0859,26.101,242900.0
2012-07-10 10:00:00,34.49,34.51,34.41,34.41,60700.0,26.101,26.1161,26.0405,26.0405,60700.0
2012-07-10 10:10:00,34.41,34.43,34.32,34.32,79500.0,26.0405,26.0556,25.9723,25.9723,79500.0
2012-07-10 10:20:00,34.32,34.41,34.3,34.35,58400.0,25.9723,26.0405,25.9572,25.9951,58400.0
2012-07-10 10:30:00,34.36,34.4,34.3,34.31,54300.0,26.0026,26.0329,25.9572,25.9648,54300.0
2012-07-10 10:40:00,34.31,34.33,34.25,34.25,47900.0,25.9648,25.9799,25.9194,25.9194,47900.0
2012-07-10 10:50:00,34.25,34.31,34.23,34.28,58900.0,25.9194,25.9648,25.9042,25.9421,58900.0
2012-07-10 11:00:00,34.28,34.31,34.23,34.3,68200.0,25.9421,25.9648,25.9042,25.9572,68200.0
2012-07-10 11:10:00,34.29,34.31,34.25,34.29,40900.0,25.9496,25.9648,25.9194,25.9496,40900.0
2012-07-10 11:20:00,34.29,34.31,34.25,34.25,23600.0,25.9496,25.9648,25.9194,25.9194,23600.0
2012-07-10 11:30:00,34.25,34.36,34.24,34.36,55800.0,25.9194,26.0026,25.9118,26.0026,55800.0
2012-07-10 11:40:00,34.36,34.49,34.35,34.49,98100.0,26.0026,26.101,25.9951,26.101,98100.0
2012-07-10 11:50:00,34.49,34.6,34.49,34.51,131000.0,26.101,26.1842,26.101,26.1161,131000.0
2012-07-10 12:00:00,34.52,34.54,34.47,34.49,67500.0,26.1237,26.1388,26.0859,26.101,67500.0
2012-07-10 12:10:00,34.49,34.49,34.44,34.45,24000.0,26.101,26.101,26.0632,26.0707,24000.0
2012-07-10 12:20:00,34.44,34.5,34.44,34.47,76200.0,26.0632,26.1086,26.0632,26.0859,76200.0
2012-07-10 12:30:00,34.47,34.52,34.47,34.52,32800.0,26.0859,26.1237,26.0859,26.1237,32800.0
2012-07-10 12:40:00,34.53,34.54,34.52,34.53,19900.0,26.1313,26.1388,26.1237,26.1313,19900.0
2012-07-10 12:50:00,34.53,34.55,34.51,34.53,22900.0,26.1313,26.1464,26.1161,26.1313,22900.0
2012-07-10 13:00:00,34.52,34.54,34.52,34.54,27600.0,26.1237,26.1388,26.1237,26.1388,27600.0
2012-07-10 13:10:00,34.54,34.57,34.53,34.57,16800.0,26.1388,26.1615,26.1313,26.1615,16800.0
2012-07-10 13:20:00,34.57,34.57,34.51,34.52,105600.0,26.1615,26.1615,26.1161,26.1237,105600.0
2012-07-10 13:30:00,34.52,34.52,34.41,34.41,25800.0,26.1237,26.1237,26.0405,26.0405,25800.0
2012-07-10 13:40:00,34.42,34.42,34.37,34.38,38300.0,26.048,26.048,26.0102,26.0178,38300.0
2012-07-10 13:50:00,34.38,34.42,34.35,34.36,87800.0,26.0178,26.048,25.9951,26.0026,87800.0
2012-07-10 14:00:00,34.37,34.41,34.36,34.37,101100.0,26.0102,26.0405,26.0026,26.0102,101100.0
2012-07-10 14:10:00,34.36,34.37,34.26,34.26,40600.0,26.0026,26.0102,25.9269,25.9269,40600.0
2012-07-10 14:20:00,34.27,34.28,34.21,34.24,105800.0,25.9345,25.9421,25.8891,25.9118,105800.0
2012-07-10 14:30:00,34.25,34.25,34.15,34.2,78400.0,25.9194,25.9194,25.8437,25.8815,78400.0
2012-07-10 14:40:00,34.2,34.22,34.17,34.21,88700.0,25.8815,25.8967,25.8588,25.8891,88700.0
2012-07-10 14:50:00,34.21,34.22,34.14,34.18,133500.0,25.8891,25.8967,25.8361,25.8664,133500.0
2012-07-10 15:00:00,34.18,34.26,34.17,34.22,73400.0,25.8664,25.9269,25.8588,25.8967,73400.0
2012-07-10 15:10:00,34.22,34.25,34.18,34.21,218900.0,25.8967,25.9194,25.8664,25.8891,218900.0
2012-07-10 15:20:00,34.21,34.25,34.15,34.16,129300.0,25.8891,25.9194,25.8437,25.8513,129300.0
2012-07-10 15:30:00,34.16,34.19,34.11,34.15,196500.0,25.8513,25.874,25.8134,25.8437,196500.0
2012-07-10 15:40:00,34.14,34.23,34.11,34.21,179000.0,25.8361,25.9042,25.8134,25.8891,179000.0
2012-07-10 15:50:00,34.2,34.28,34.2,34.25,279800.0,25.8815,25.9421,25.8815,25.9194,279800.0
2012-07-11 09:30:00,34.06,34.25,33.91,33.94,162400.0,25.7756,25.9194,25.6621,25.6848,162400.0
2012-07-11 09:40:00,33.94,33.95,33.84,33.92,122700.0,25.6848,25.6923,25.6091,25.6696,122700.0
2012-07-11 09:50:00,33.93,34.04,33.92,33.98,75300.0,25.6772,25.7605,25.6696,25.715,75300.0
2012-07-11 10:00:00,33.98,34.02,33.95,33.95,99500.0,25.715,25.7453,25.6923,25.6923,99500.0
2012-07-11 10:10:00,33.95,33.98,33.92,33.97,105400.0,25.6923,25.715,25.6696,25.7075,105400.0
2012-07-11 10:20:00,33.97,33.98,33.87,33.88,64600.0,25.7075,25.715,25.6318,25.6394,64600.0
2012-07-11 10:30:00,33.88,33.91,33.85,33.85,143400.0,25.6394,25.6621,25.6167,25.6167,143400.0
2012-07-11 10:40:00,33.86,33.94,33.85,33.91,62500.0,25.6242,25.6848,25.6167,25.6621,62500.0
2012-07-11 10:50:00,33.92,33.98,33.88,33.98,48500.0,25.6696,25.715,25.6394,25.715,48500.0
2012-07-11 11:00:00,33.98,34.02,33.97,34.01,93000.0,25.715,25.7453,25.7075,25.7378,93000.0
2012-07-11 11:10:00,34.01,34.02,33.96,33.97,106600.0,25.7378,25.7453,25.6999,25.7075,106600.0
2012-07-11 11:20:00,33.97,34.0,33.94,33.97,64900.0,25.7075,25.7302,25.6848,25.7075,64900.0
2012-07-11 11:30:00,33.97,34.01,33.96,33.98,123700.0,25.7075,25.7378,25.6999,25.715,123700.0
2012-07-11 11:40:00,33.98,34.05,33.97,34.04,132300.0,25.715,25.768,25.7075,25.7605,132300.0
2012-07-11 11:50:00,34.03,34.04,34.02,34.03,41800.0,25.7529,25.7605,25.7453,25.7529,41800.0
2012-07-11 12:00:00,34.04,34.15,34.04,34.12,75300.0,25.7605,25.8437,25.7605,25.821,75300.0
2012-07-11 12:10:00,34.12,34.12,34.04,34.09,103800.0,25.821,25.821,25.7605,25.7983,103800.0
2012-07-11 12:20:00,34.1,34.1,34.02,34.02,106700.0,25.8059,25.8059,25.7453,25.7453,106700.0
2012-07-11 12:30:00,34.02,34.09,34.02,34.08,50100.0,25.7453,25.7983,25.7453,25.7907,50100.0
2012-07-11 12:40:00,34.08,34.13,34.07,34.12,42400.0,25.7907,25.8286,25.7832,25.821,42400.0
2012-07-11 12:50:00,34.12,34.14,34.1,34.11,42600.0,25.821,25.8361,25.8059,25.8134,42600.0
2012-07-11 13:00:00,34.12,34.14,34.09,34.13,63500.0,25.821,25.8361,25.7983,25.8286,63500.0
2012-07-11 13:10:00,34.13,34.13,34.07,34.08,38900.0,25.8286,25.8286,25.7832,25.7907,38900.0
2012-07-11 13:20:00,34.07,34.13,34.07,34.13,52100.0,25.7832,25.8286,25.7832,25.8286,52100.0
2012-07-11 13:30:00,34.13,34.18,34.13,34.17,76900.0,25.8286,25.8664,25.8286,25.8588,76900.0
2012-07-11 13:40:00,34.17,34.22,34.16,34.22,48600.0,25.8588,25.8967,25.8513,25.8967,48600.0
2012-07-11 13:50:00,34.22,34.23,34.21,34.22,70000.0,25.8967,25.9042,25.8891,25.8967,70000.0
2012-07-11 14:00:00,34.22,34.25,34.05,34.11,176500.0,25.8967,25.9194,25.768,25.8134,176500.0
2012-07-11 14:10:00,34.12,34.15,33.99,34.0,207300.0,25.821,25.8437,25.7226,25.7302,207300.0
2012-07-11 14:20:00,33.99,34.01,33.92,33.93,228100.0,25.7226,25.7378,25.6696,25.6772,228100.0
2012-07-11 14:30:00,33.92,33.92,33.76,33.86,241300.0,25.6696,25.6696,25.5486,25.6242,241300.0
2012-07-11 14:40:00,33.86,33.88,33.82,33.87,125700.0,25.6242,25.6394,25.594,25.6318,125700.0
2012-07-11 14:50:00,33.87,33.93,33.82,33.83,113300.0,25.6318,25.6772,25.594,25.6015,113300.0
2012-07-11 15:00:00,33.84,33.96,33.83,33.92,125500.0,25.6091,25.6999,25.6015,25.6696,125500.0
2012-07-11 15:10:00,33.91,33.93,33.86,33.92,121900.0,25.6621,25.6772,25.6242,25.6696,121900.0
2012-07-11 15:20:00,33.92,33.95,33.9,33.94,139900.0,25.6696,25.6923,25.6545,25.6848,139900.0
2012-07-11 15:30:00,33.93,34.04,33.91,34.02,161200.0,25.6772,25.7605,25.6621,25.7453,161200.0
2012-07-11 15:40:00,34.02,34.15,34.01,34.14,243000.0,25.7453,25.8437,25.7378,25.8361,243000.0
2012-07-11 15:50:00,34.13,34.16,34.08,34.08,679100.0,25.8286,25.8513,25.7907,25.7907,679100.0
2012-07-12 09:30:00,33.77,33.79,33.43,33.45,157000.0,25.5561,25.5713,25.2988,25.314,157000.0
2012-07-12 09:40:00,33.44,33.46,33.38,33.38,83500.0,25.3064,25.3215,25.261,25.261,83500.0
2012-07-12 09:50:00,33.38,33.47,33.37,33.45,99300.0,25.261,25.3291,25.2534,25.314,99300.0
2012-07-12 10:00:00,33.46,33.56,33.41,33.54,84800.0,25.3215,25.3972,25.2837,25.3821,84800.0
2012-07-12 10:10:00,33.55,33.56,33.49,33.51,111700.0,25.3896,25.3972,25.3442,25.3594,111700.0
2012-07-12 10:20:00,33.52,33.55,33.5,33.54,36900.0,25.3669,25.3896,25.3518,25.3821,36900.0
2012-07-12 10:30:00,33.54,33.61,33.52,33.59,51700.0,25.3821,25.435,25.3669,25.4199,51700.0
2012-07-12 10:40:00,33.59,33.59,33.48,33.48,236700.0,25.4199,25.4199,25.3367,25.3367,236700.0
2012-07-12 10:50:00,33.48,33.51,33.45,33.49,71000.0,25.3367,25.3594,25.314,25.3442,71000.0
2012-07-12 11:00:00,33.49,33.52,33.46,33.47,61700.0,25.3442,25.3669,25.3215,25.3291,61700.0
2012-07-12 11:10:00,33.48,33.48,33.42,33.44,112500.0,25.3367,25.3367,25.2913,25.3064,112500.0
2012-07-12 11:20:00,33.44,33.45,33.37,33.43,97100.0,25.3064,25.314,25.2534,25.2988,97100.0
2012-07-12 11:30:00,33.44,33.46,33.36,33.37,55800.0,25.3064,25.3215,25.2459,25.2534,55800.0
2012-07-12 11:40:00,33.37,33.42,33.36,33.41,45900.0,25.2534,25.2913,25.2459,25.2837,45900.0
2012-07-12 11:50:00,33.41,33.43,33.4,33.4,51200.0,25.2837,25.2988,25.2761,25.2761,51200.0
2012-07-12 12:00:00,33.41,33.43,33.35,33.37,90400.0,25.2837,25.2988,25.2383,25.2534,90400.0
2012-07-12 12:10:00,33.36,33.43,33.36,33.42,108500.0,25.2459,25.2988,25.2459,25.2913,108500.0
2012-07-12 12:20:00,33.41,33.47,33.39,33.45,171600.0,25.2837,25.3291,25.2686,25.314,171600.0
2012-07-12 12:30:00,33.44,33.46,33.41,33.44,34400.0,25.3064,25.3215,25.2837,25.3064,34400.0
2012-07-12 12:40:00,33.44,33.47,33.43,33.45,59600.0,25.3064,25.3291,25.2988,25.314,59600.0
2012-07-12 12:50:00,33.45,33.5,33.44,33.5,46200.0,25.314,25.3518,25.3064,25.3518,46200.0
2012-07-12 13:00:00,33.5,33.57,33.49,33.57,117400.0,25.3518,25.4048,25.3442,25.4048,117400.0
2012-07-12 13:10:00,33.57,33.64,33.57,33.57,58500.0,25.4048,25.4577,25.4048,25.4048,58500.0
2012-07-12 13:20:00,33.58,33.62,33.56,33.56,31500.0,25.4123,25.4426,25.3972,25.3972,31500.0
2012-07-12 13:30:00,33.57,33.59,33.55,33.58,60300.0,25.4048,25.4199,25.3896,25.4123,60300.0
2012-07-12 13:40:00,33.58,33.65,33.58,33.63,44700.0,25.4123,25.4653,25.4123,25.4502,44700.0
2012-07-12 13:50:00,33.63,33.63,33.5,33.52,34500.0,25.4502,25.4502,25.3518,25.3669,34500.0
2012-07-12 14:00:00,33.52,33.6,33.51,33.59,73000.0,25.3669,25.4275,25.3594,25.4199,73000.0
2012-07-12 14:10:00,33.59,33.63,33.54,33.59,84900.0,25.4199,25.4502,25.3821,25.4199,84900.0
2012-07-12 14:20:00,33.59,33.61,33.55,33.59,57500.0,25.4199,25.435,25.3896,25.4199,57500.0
2012-07-12 14:30:00,33.59,33.69,33.59,33.64,74200.0,25.4199,25.4956,25.4199,25.4577,74200.0
2012-07-12 14:40:00,33.65,33.68,33.59,33.62,86900.0,25.4653,25.488,25.4199,25.4426,86900.0
2012-07-12 14:50:00,33.6,33.65,33.59,33.64,59100.0,25.4275,25.4653,25.4199,25.4577,59100.0
2012-07-12 15:00:00,33.64,33.66,33.62,33.65,70900.0,25.4577,25.4729,25.4426,25.4653,70900.0
2012-07-12 15:10:00,33.65,33.7,33.61,33.65,97200.0,25.4653,25.5032,25.435,25.4653,97200.0
2012-07-12 15:20:00,33.65,33.74,33.64,33.67,97200.0,25.4653,25.5334,25.4577,25.4804,97200.0
2012-07-12 15:30:00,33.67,33.74,33.66,33.68,277800.0,25.4804,25.5334,25.4729,25.488,277800.0
2012-07-12 15:40:00,33.68,33.75,33.67,33.71,242300.0,25.488,25.541,25.4804,25.5107,242300.0
2012-07-12 15:50:00,33.71,33.73,33.62,33.66,504400.0,25.5107,25.5259,25.4426,25.4729,504400.0
2012-07-13 09:30:00,33.66,33.78,33.62,33.71,75200.0,25.4729,25.5637,25.4426,25.5107,75200.0
2012-07-13 09:40:00,33.7,33.8,33.65,33.8,78600.0,25.5032,25.5788,25.4653,25.5788,78600.0
2012-07-13 09:50:00,33.8,33.88,33.8,33.85,72300.0,25.5788,25.6394,25.5788,25.6167,72300.0
2012-07-13 10:00:00,33.85,34.0,33.8,33.93,91100.0,25.6167,25.7302,25.5788,25.6772,91100.0
2012-07-13 10:10:00,33.93,33.94,33.84,33.84,85100.0,25.6772,25.6848,25.6091,25.6091,85100.0
2012-07-13 10:20:00,33.84,33.89,33.83,33.86,34100.0,25.6091,25.6469,25.6015,25.6242,34100.0
2012-07-13 10:30:00,33.87,33.88,33.8,33.81,44500.0,25.6318,25.6394,25.5788,25.5864,44500.0
2012-07-13 10:40:00,33.81,33.88,33.75,33.88,53000.0,25.5864,25.6394,25.541,25.6394,53000.0
2012-07-13 10:50:00,33.88,33.94,33.88,33.93,23100.0,25.6394,25.6848,25.6394,25.6772,23100.0
2012-07-13 11:00:00,33.92,33.94,33.85,33.9,68500.0,25.6696,25.6848,25.6167,25.6545,68500.0
2012-07-13 11:10:00,33.9,33.95,33.88,33.95,35600.0,25.6545,25.6923,25.6394,25.6923,35600.0
2012-07-13 11:20:00,33.95,33.97,33.94,33.95,34000.0,25.6923,25.7075,25.6848,25.6923,34000.0
2012-07-13 11:30:00,33.96,33.96,33.91,33.93,49400.0,25.6999,25.6999,25.6621,25.6772,49400.0
2012-07-13 11:40:00,33.94,33.94,33.86,33.86,42100.0,25.6848,25.6848,25.6242,25.6242,42100.0
2012-07-13 11:50:00,33.86,33.88,33.85,33.85,32200.0,25.6242,25.6394,25.6167,25.6167,32200.0
2012-07-13 12:00:00,33.86,33.88,33.84,33.86,102800.0,25.6242,25.6394,25.6091,25.6242,102800.0
2012-07-13 12:10:00,33.85,33.88,33.82,33.83,81400.0,25.6167,25.6394,25.594,25.6015,81400.0
2012-07-13 12:20:00,33.84,33.84,33.78,33.83,51100.0,25.6091,25.6091,25.5637,25.6015,51100.0
2012-07-13 12:30:00,33.83,33.85,33.81,33.81,45300.0,25.6015,25.6167,25.5864,25.5864,45300.0
2012-07-13 12:40:00,33.82,33.82,33.8,33.8,20200.0,25.594,25.594,25.5788,25.5788,20200.0
2012-07-13 12:50:00,33.8,33.81,33.78,33.81,42300.0,25.5788,25.5864,25.5637,25.5864,42300.0
2012-07-13 13:00:00,33.8,33.81,33.77,33.78,26500.0,25.5788,25.5864,25.5561,25.5637,26500.0
2012-07-13 13:10:00,33.77,33.8,33.75,33.79,33400.0,25.5561,25.5788,25.541,25.5713,33400.0
2012-07-13 13:20:00,33.8,33.8,33.77,33.78,41700.0,25.5788,25.5788,25.5561,25.5637,41700.0
2012-07-13 13:30:00,33.79,33.8,33.78,33.79,23500.0,25.5713,25.5788,25.5637,25.5713,23500.0
2012-07-13 13:40:00,33.8,33.82,33.79,33.81,27700.0,25.5788,25.594,25.5713,25.5864,27700.0
2012-07-13 13:50:00,33.82,33.82,33.79,33.8,35500.0,25.594,25.594,25.5713,25.5788,35500.0
2012-07-13 14:00:00,33.79,33.8,33.77,33.8,34700.0,25.5713,25.5788,25.5561,25.5788,34700.0
2012-07-13 14:10:00,33.8,33.81,33.79,33.8,59400.0,25.5788,25.5864,25.5713,25.5788,59400.0
2012-07-13 14:20:00,33.8,33.84,33.8,33.81,49500.0,25.5788,25.6091,25.5788,25.5864,49500.0
2012-07-13 14:30:00,33.81,33.85,33.8,33.82,30700.0,25.5864,25.6167,25.5788,25.594,30700.0
2012-07-13 14:40:00,33.82,33.85,33.81,33.84,24700.0,25.594,25.6167,25.5864,25.6091,24700.0
2012-07-13 14:50:00,33.84,33.88,33.84,33.88,24900.0,25.6091,25.6394,25.6091,25.6394,24900.0
2012-07-13 15:00:00,33.88,33.95,33.87,33.89,100600.0,25.6394,25.6923,25.6318,25.6469,100600.0
2012-07-13 15:10:00,33.9,33.94,33.88,33.89,64800.0,25.6545,25.6848,25.6394,25.6469,64800.0
2012-07-13 15:20:00,33.89,33.92,33.86,33.86,85500.0,25.6469,25.6696,25.6242,25.6242,85500.0
2012-07-13 15:30:00,33.86,33.88,33.84,33.85,135600.0,25.6242,25.6394,25.6091,25.6167,135600.0
2012-07-13 15:40:00,33.86,33.89,33.81,33.83,331600.0,25.6242,25.6469,25.5864,25.6015,331600.0
2012-07-13 15:50:00,33.83,33.86,33.79,33.86,698000.0,25.6015,25.6242,25.5713,25.6242,698000.0
2012-07-16 09:30:00,33.96,33.96,33.63,33.65,66200.0,25.6999,25.6999,25.4502,25.4653,66200.0
2012-07-16 09:40:00,33.65,33.67,33.62,33.63,60300.0,25.4653,25.4804,25.4426,25.4502,60300.0
2012-07-16 09:50:00,33.63,33.68,33.62,33.68,89300.0,25.4502,25.488,25.4426,25.488,89300.0
2012-07-16 10:00:00,33.68,33.73,33.66,33.71,212300.0,25.488,25.5259,25.4729,25.5107,212300.0
2012-07-16 10:10:00,33.71,33.72,33.66,33.67,75800.0,25.5107,25.5183,25.4729,25.4804,75800.0
2012-07-16 10:20:00,33.68,33.73,33.64,33.72,60200.0,25.488,25.5259,25.4577,25.5183,60200.0
2012-07-16 10:30:00,33.72,33.74,33.69,33.73,52900.0,25.5183,25.5334,25.4956,25.5259,52900.0
2012-07-16 10:40:00,33.73,33.76,33.72,33.76,79200.0,25.5259,25.5486,25.5183,25.5486,79200.0
2012-07-16 10:50:00,33.76,33.76,33.73,33.75,64800.0,25.5486,25.5486,25.5259,25.541,64800.0
2012-07-16 11:00:00,33.75,33.75,33.71,33.72,33500.0,25.541,25.541,25.5107,25.5183,33500.0
2012-07-16 11:10:00,33.73,33.77,33.72,33.77,64300.0,25.5259,25.5561,25.5183,25.5561,64300.0
2012-07-16 11:20:00,33.77,33.78,33.68,33.69,34100.0,25.5561,25.5637,25.488,25.4956,34100.0
2012-07-16 11:30:00,33.69,33.71,33.68,33.7,25900.0,25.4956,25.5107,25.488,25.5032,25900.0
2012-07-16 11:40:00,33.7,33.7,33.64,33.66,64100.0,25.5032,25.5032,25.4577,25.4729,64100.0
2012-07-16 11:50:00,33.66,33.66,33.62,33.65,26700.0,25.4729,25.4729,25.4426,25.4653,26700.0
2012-07-16 12:00:00,33.64,33.66,33.62,33.65,32500.0,25.4577,25.4729,25.4426,25.4653,32500.0
2012-07-16 12:10:00,33.65,33.66,33.57,33.58,37200.0,25.4653,25.4729,25.4048,25.4123,37200.0
2012-07-16 12:20:00,33.58,33.59,33.55,33.58,50300.0,25.4123,25.4199,25.3896,25.4123,50300.0
2012-07-16 12:30:00,33.58,33.59,33.53,33.56,95400.0,25.4123,25.4199,25.3745,25.3972,95400.0
2012-07-16 12:40:00,33.55,33.58,33.55,33.58,22600.0,25.3896,25.4123,25.3896,25.4123,22600.0
2012-07-16 12:50:00,33.58,33.6,33.56,33.59,44300.0,25.4123,25.4275,25.3972,25.4199,44300.0
2012-07-16 13:00:00,33.59,33.62,33.58,33.59,37600.0,25.4199,25.4426,25.4123,25.4199,37600.0
2012-07-16 13:10:00,33.58,33.6,33.52,33.54,89600.0,25.4123,25.4275,25.3669,25.3821,89600.0
2012-07-16 13:20:00,33.55,33.56,33.48,33.5,107300.0,25.3896,25.3972,25.3367,25.3518,107300.0
2012-07-16 13:30:00,33.5,33.56,33.5,33.53,31500.0,25.3518,25.3972,25.3518,25.3745,31500.0
2012-07-16 13:40:00,33.52,33.58,33.52,33.55,45700.0,25.3669,25.4123,25.3669,25.3896,45700.0
2012-07-16 13:50:00,33.55,33.6,33.55,33.56,89700.0,25.3896,25.4275,25.3896,25.3972,89700.0
2012-07-16 14:00:00,33.56,33.65,33.55,33.65,47400.0,25.3972,25.4653,25.3896,25.4653,47400.0
2012-07-16 14:10:00,33.65,33.69,33.63,33.68,43400.0,25.4653,25.4956,25.4502,25.488,43400.0
2012-07-16 14:20:00,33.68,33.69,33.64,33.67,74200.0,25.488,25.4956,25.4577,25.4804,74200.0
2012-07-16 14:30:00,33.67,33.69,33.64,33.65,49500.0,25.4804,25.4956,25.4577,25.4653,49500.0
2012-07-16 14:40:00,33.65,33.67,33.64,33.65,84100.0,25.4653,25.4804,25.4577,25.4653,84100.0
2012-07-16 14:50:00,33.65,33.66,33.61,33.65,30700.0,25.4653,25.4729,25.435,25.4653,30700.0
2012-07-16 15:00:00,33.66,33.67,33.62,33.64,44500.0,25.4729,25.4804,25.4426,25.4577,44500.0
2012-07-16 15:10:00,33.64,33.69,33.64,33.68,71400.0,25.4577,25.4956,25.4577,25.488,71400.0
2012-07-16 15:20:00,33.67,33.69,33.65,33.68,64600.0,25.4804,25.4956,25.4653,25.488,64600.0
2012-07-16 15:30:00,33.69,33.69,33.59,33.59,118500.0,25.4956,25.4956,25.4199,25.4199,118500.0
2012-07-16 15:40:00,33.59,33.66,33.58,33.66,202300.0,25.4199,25.4729,25.4123,25.4729,202300.0
2012-07-16 15:50:00,33.65,33.66,33.59,33.63,354300.0,25.4653,25.4729,25.4199,25.4502,354300.0
2012-07-17 09:30:00,33.56,33.68,33.52,33.61,177600.0,25.3972,25.488,25.3669,25.435,177600.0
2012-07-17 09:40:00,33.62,33.62,33.54,33.54,89000.0,25.4426,25.4426,25.3821,25.3821,89000.0
2012-07-17 09:50:00,33.54,33.56,33.45,33.55,125900.0,25.3821,25.3972,25.314,25.3896,125900.0
2012-07-17 10:00:00,33.55,33.59,33.45,33.58,106800.0,25.3896,25.4199,25.314,25.4123,106800.0
2012-07-17 10:10:00,33.58,33.68,33.54,33.59,95200.0,25.4123,25.488,25.3821,25.4199,95200.0
2012-07-17 10:20:00,33.6,33.63,33.57,33.58,52600.0,25.4275,25.4502,25.4048,25.4123,52600.0
2012-07-17 10:30:00,33.6,33.62,33.51,33.51,53800.0,25.4275,25.4426,25.3594,25.3594,53800.0
2012-07-17 10:40:00,33.51,33.53,33.45,33.52,64600.0,25.3594,25.3745,25.314,25.3669,64600.0
2012-07-17 10:50:00,33.53,33.56,33.5,33.56,64800.0,25.3745,25.3972,25.3518,25.3972,64800.0
2012-07-17 11:00:00,33.57,33.61,33.53,33.6,102000.0,25.4048,25.435,25.3745,25.4275,102000.0
2012-07-17 11:10:00,33.61,33.64,33.55,33.55,49300.0,25.435,25.4577,25.3896,25.3896,49300.0
2012-07-17 11:20:00,33.55,33.61,33.5,33.52,79800.0,25.3896,25.435,25.3518,25.3669,79800.0
2012-07-17 11:30:00,33.53,33.66,33.53,33.65,50700.0,25.3745,25.4729,25.3745,25.4653,50700.0
2012-07-17 11:40:00,33.65,33.75,33.65,33.73,121900.0,25.4653,25.541,25.4653,25.5259,121900.0
2012-07-17 11:50:00,33.75,33.81,33.72,33.8,171100.0,25.541,25.5864,25.5183,25.5788,171100.0
2012-07-17 12:00:00,33.81,33.82,33.7,33.7,192100.0,25.5864,25.594,25.5032,25.5032,192100.0
2012-07-17 12:10:00,33.71,33.76,33.71,33.75,26800.0,25.5107,25.5486,25.5107,25.541,26800.0
2012-07-17 12:20:00,33.75,33.84,33.75,33.82,34600.0,25.541,25.6091,25.541,25.594,34600.0
2012-07-17 12:30:00,33.83,33.87,33.83,33.84,57400.0,25.6015,25.6318,25.6015,25.6091,57400.0
2012-07-17 12:40:00,33.84,33.84,33.76,33.8,127400.0,25.6091,25.6091,25.5486,25.5788,127400.0
2012-07-17 12:50:00,33.81,33.84,33.78,33.79,107900.0,25.5864,25.6091,25.5637,25.5713,107900.0
2012-07-17 13:00:00,33.8,33.82,33.79,33.8,56200.0,25.5788,25.594,25.5713,25.5788,56200.0
2012-07-17 13:10:00,33.81,33.85,33.81,33.84,96600.0,25.5864,25.6167,25.5864,25.6091,96600.0
2012-07-17 13:20:00,33.84,33.92,33.83,33.92,120000.0,25.6091,25.6696,25.6015,25.6696,120000.0
2012-07-17 13:30:00,33.92,33.97,33.92,33.96,72700.0,25.6696,25.7075,25.6696,25.6999,72700.0
2012-07-17 13:40:00,33.97,33.99,33.95,33.98,27300.0,25.7075,25.7226,25.6923,25.715,27300.0
2012-07-17 13:50:00,33.99,34.0,33.96,33.99,32200.0,25.7226,25.7302,25.6999,25.7226,32200.0
2012-07-17 14:00:00,33.99,34.0,33.97,33.98,58900.0,25.7226,25.7302,25.7075,25.715,58900.0
2012-07-17 14:10:00,33.99,34.03,33.98,34.01,44600.0,25.7226,25.7529,25.715,25.7378,44600.0
2012-07-17 14:20:00,34.0,34.01,33.96,33.98,85600.0,25.7302,25.7378,25.6999,25.715,85600.0
2012-07-17 14:30:00,33.98,34.0,33.96,33.97,47900.0,25.715,25.7302,25.6999,25.7075,47900.0
2012-07-17 14:40:00,33.98,34.01,33.95,34.0,92800.0,25.715,25.7378,25.6923,25.7302,92800.0
2012-07-17 14:50:00,34.01,34.06,33.99,34.04,76300.0,25.7378,25.7756,25.7226,25.7605,76300.0
2012-07-17 15:00:00,34.04,34.05,34.0,34.04,53000.0,25.7605,25.768,25.7302,25.7605,53000.0
2012-07-17 15:10:00,34.04,34.08,34.03,34.07,67000.0,25.7605,25.7907,25.7529,25.7832,67000.0
2012-07-17 15:20:00,34.06,34.09,34.04,34.04,63900.0,25.7756,25.7983,25.7605,25.7605,63900.0
2012-07-17 15:30:00,34.04,34.07,33.99,33.99,128100.0,25.7605,25.7832,25.7226,25.7226,128100.0
2012-07-17 15:40:00,33.99,34.01,33.95,33.97,306000.0,25.7226,25.7378,25.6923,25.7075,306000.0
2012-07-17 15:50:00,33.97,34.02,33.96,34.0,335200.0,25.7075,25.7453,25.6999,25.7302,335200.0
2012-07-18 09:30:00,33.77,34.0,33.77,33.86,61100.0,25.5561,25.7302,25.5561,25.6242,61100.0
2012-07-18 09:40:00,33.87,33.99,33.87,33.98,63500.0,25.6318,25.7226,25.6318,25.715,63500.0
2012-07-18 09:50:00,33.97,34.15,33.97,34.09,47200.0,25.7075,25.8437,25.7075,25.7983,47200.0
2012-07-18 10:00:00,34.08,34.13,34.05,34.09,35300.0,25.7907,25.8286,25.768,25.7983,35300.0
2012-07-18 10:10:00,34.07,34.13,34.07,34.08,31200.0,25.7832,25.8286,25.7832,25.7907,31200.0
2012-07-18 10:20:00,34.07,34.09,34.02,34.09,125600.0,25.7832,25.7983,25.7453,25.7983,125600.0
2012-07-18 10:30:00,34.09,34.15,34.07,34.15,54100.0,25.7983,25.8437,25.7832,25.8437,54100.0
2012-07-18 10:40:00,34.15,34.27,34.14,34.24,52600.0,25.8437,25.9345,25.8361,25.9118,52600.0
2012-07-18 10:50:00,34.23,34.25,34.19,34.23,41400.0,25.9042,25.9194,25.874,25.9042,41400.0
2012-07-18 11:00:00,34.23,34.24,34.18,34.22,45100.0,25.9042,25.9118,25.8664,25.8967,45100.0
2012-07-18 11:10:00,34.21,34.23,34.2,34.22,52100.0,25.8891,25.9042,25.8815,25.8967,52100.0
2012-07-18 11:20:00,34.22,34.23,34.19,34.2,49700.0,25.8967,25.9042,25.874,25.8815,49700.0
2012-07-18 11:30:00,34.2,34.25,34.2,34.24,32300.0,25.8815,25.9194,25.8815,25.9118,32300.0
2012-07-18 11:40:00,34.24,34.25,34.21,34.23,40800.0,25.9118,25.9194,25.8891,25.9042,40800.0
2012-07-18 11:50:00,34.23,34.25,34.22,34.23,45900.0,25.9042,25.9194,25.8967,25.9042,45900.0
2012-07-18 12:00:00,34.22,34.29,34.21,34.27,65700.0,25.8967,25.9496,25.8891,25.9345,65700.0
2012-07-18 12:10:00,34.27,34.32,34.25,34.31,67000.0,25.9345,25.9723,25.9194,25.9648,67000.0
2012-07-18 12:20:00,34.32,34.34,34.3,34.31,50000.0,25.9723,25.9875,25.9572,25.9648,50000.0
2012-07-18 12:30:00,34.32,34.33,34.3,34.32,35600.0,25.9723,25.9799,25.9572,25.9723,35600.0
2012-07-18 12:40:00,34.32,34.34,34.31,34.33,22500.0,25.9723,25.9875,25.9648,25.9799,22500.0
2012-07-18 12:50:00,34.33,34.35,34.32,34.34,27900.0,25.9799,25.9951,25.9723,25.9875,27900.0
2012-07-18 13:00:00,34.34,34.37,34.31,34.33,44700.0,25.9875,26.0102,25.9648,25.9799,44700.0
2012-07-18 13:10:00,34.33,34.34,34.31,34.34,29100.0,25.9799,25.9875,25.9648,25.9875,29100.0
2012-07-18 13:20:00,34.33,34.34,34.33,34.33,12100.0,25.9799,25.9875,25.9799,25.9799,12100.0
2012-07-18 13:30:00,34.33,34.34,34.27,34.27,82300.0,25.9799,25.9875,25.9345,25.9345,82300.0
2012-07-18 13:40:00,34.27,34.29,34.26,34.27,25800.0,25.9345,25.9496,25.9269,25.9345,25800.0
2012-07-18 13:50:00,34.27,34.29,34.25,34.29,60100.0,25.9345,25.9496,25.9194,25.9496,60100.0
2012-07-18 14:00:00,34.28,34.33,34.28,34.29,39800.0,25.9421,25.9799,25.9421,25.9496,39800.0
2012-07-18 14:10:00,34.29,34.35,34.28,34.35,39500.0,25.9496,25.9951,25.9421,25.9951,39500.0
2012-07-18 14:20:00,34.35,34.38,34.34,34.37,45700.0,25.9951,26.0178,25.9875,26.0102,45700.0
2012-07-18 14:30:00,34.36,34.37,34.28,34.29,53300.0,26.0026,26.0102,25.9421,25.9496,53300.0
2012-07-18 14:40:00,34.28,34.29,34.17,34.26,77900.0,25.9421,25.9496,25.8588,25.9269,77900.0
2012-07-18 14:50:00,34.26,34.27,34.25,34.27,26300.0,25.9269,25.9345,25.9194,25.9345,26300.0
2012-07-18 15:00:00,34.26,34.32,34.26,34.31,70900.0,25.9269,25.9723,25.9269,25.9648,70900.0
2012-07-18 15:10:00,34.3,34.35,34.3,34.33,83600.0,25.9572,25.9951,25.9572,25.9799,83600.0
2012-07-18 15:20:00,34.33,34.36,34.29,34.32,97500.0,25.9799,26.0026,25.9496,25.9723,97500.0
2012-07-18 15:30:00,34.32,34.37,34.3,34.3,112600.0,25.9723,26.0102,25.9572,25.9572,112600.0
2012-07-18 15:40:00,34.3,34.31,34.23,34.25,185400.0,25.9572,25.9648,25.9042,25.9194,185400.0
2012-07-18 15:50:00,34.24,34.26,34.2,34.25,418000.0,25.9118,25.9269,25.8815,25.9194,418000.0
2012-07-19 09:30:00,34.24,34.78,34.11,34.73,299200.0,25.9118,26.3205,25.8134,26.2826,299200.0
2012-07-19 09:40:00,34.73,34.77,34.49,34.56,318000.0,26.2826,26.3129,26.101,26.154,318000.0
2012-07-19 09:50:00,34.57,34.66,34.55,34.62,105000.0,26.1615,26.2297,26.1464,26.1994,105000.0
2012-07-19 10:00:00,34.62,34.62,34.37,34.41,185200.0,26.1994,26.1994,26.0102,26.0405,185200.0
2012-07-19 10:10:00,34.4,34.41,34.21,34.28,258100.0,26.0329,26.0405,25.8891,25.9421,258100.0
2012-07-19 10:20:00,34.28,34.51,34.28,34.5,200600.0,25.9421,26.1161,25.9421,26.1086,200600.0
2012-07-19 10:30:00,34.51,34.61,34.5,34.55,172200.0,26.1161,26.1918,26.1086,26.1464,172200.0
2012-07-19 10:40:00,34.55,34.64,34.51,34.59,87600.0,26.1464,26.2145,26.1161,26.1767,87600.0
2012-07-19 10:50:00,34.59,34.75,34.58,34.74,117800.0,26.1767,26.2978,26.1691,26.2902,117800.0
2012-07-19 11:00:00,34.74,34.75,34.62,34.63,154500.0,26.2902,26.2978,26.1994,26.2069,154500.0
2012-07-19 11:10:00,34.62,34.69,34.59,34.69,109200.0,26.1994,26.2524,26.1767,26.2524,109200.0
2012-07-19 11:20:00,34.69,34.71,34.68,34.68,86200.0,26.2524,26.2675,26.2448,26.2448,86200.0
2012-07-19 11:30:00,34.68,34.76,34.67,34.7,141200.0,26.2448,26.3053,26.2372,26.2599,141200.0
2012-07-19 11:40:00,34.7,34.71,34.6,34.66,67600.0,26.2599,26.2675,26.1842,26.2297,67600.0
2012-07-19 11:50:00,34.66,34.69,34.65,34.68,59500.0,26.2297,26.2524,26.2221,26.2448,59500.0
2012-07-19 12:00:00,34.68,34.69,34.6,34.6,114300.0,26.2448,26.2524,26.1842,26.1842,114300.0
2012-07-19 12:10:00,34.6,34.66,34.59,34.64,57900.0,26.1842,26.2297,26.1767,26.2145,57900.0
2012-07-19 12:20:00,34.65,34.7,34.64,34.67,65700.0,26.2221,26.2599,26.2145,26.2372,65700.0
2012-07-19 12:30:00,34.67,34.69,34.67,34.68,38900.0,26.2372,26.2524,26.2372,26.2448,38900.0
2012-07-19 12:40:00,34.68,34.7,34.66,34.67,52100.0,26.2448,26.2599,26.2297,26.2372,52100.0
2012-07-19 12:50:00,34.67,34.67,34.6,34.62,55400.0,26.2372,26.2372,26.1842,26.1994,55400.0
2012-07-19 13:00:00,34.61,34.64,34.61,34.61,40700.0,26.1918,26.2145,26.1918,26.1918,40700.0
2012-07-19 13:10:00,34.62,34.66,34.61,34.64,66200.0,26.1994,26.2297,26.1918,26.2145,66200.0
2012-07-19 13:20:00,34.64,34.66,34.63,34.63,67400.0,26.2145,26.2297,26.2069,26.2069,67400.0
2012-07-19 13:30:00,34.64,34.64,34.57,34.59,71800.0,26.2145,26.2145,26.1615,26.1767,71800.0
2012-07-19 13:40:00,34.58,34.6,34.52,34.59,93900.0,26.1691,26.1842,26.1237,26.1767,93900.0
2012-07-19 13:50:00,34.59,34.65,34.58,34.63,140000.0,26.1767,26.2221,26.1691,26.2069,140000.0
2012-07-19 14:00:00,34.63,34.65,34.59,34.62,103200.0,26.2069,26.2221,26.1767,26.1994,103200.0
2012-07-19 14:10:00,34.62,34.65,34.6,34.62,81200.0,26.1994,26.2221,26.1842,26.1994,81200.0
2012-07-19 14:20:00,34.62,34.66,34.61,34.65,236400.0,26.1994,26.2297,26.1918,26.2221,236400.0
2012-07-19 14:30:00,34.66,34.79,34.64,34.78,197300.0,26.2297,26.328,26.2145,26.3205,197300.0
2012-07-19 14:40:00,34.78,34.79,34.74,34.75,90300.0,26.3205,26.328,26.2902,26.2978,90300.0
2012-07-19 14:50:00,34.75,34.77,34.73,34.75,81700.0,26.2978,26.3129,26.2826,26.2978,81700.0
2012-07-19 15:00:00,34.75,34.8,34.75,34.78,216600.0,26.2978,26.3356,26.2978,26.3205,216600.0
2012-07-19 15:10:00,34.78,34.89,34.78,34.85,229500.0,26.3205,26.4037,26.3205,26.3734,229500.0
2012-07-19 15:20:00,34.86,34.87,34.72,34.72,130100.0,26.381,26.3886,26.2751,26.2751,130100.0
2012-07-19 15:30:00,34.72,34.78,34.72,34.75,177300.0,26.2751,26.3205,26.2751,26.2978,177300.0
2012-07-19 15:40:00,34.76,34.78,34.73,34.73,208900.0,26.3053,26.3205,26.2826,26.2826,208900.0
2012-07-19 15:50:00,34.74,34.74,34.68,34.72,532300.0,26.2902,26.2902,26.2448,26.2751,532300.0
2012-07-20 09:30:00,34.6,34.67,34.52,34.58,422800.0,26.1842,26.2372,26.1237,26.1691,422800.0
2012-07-20 09:40:00,34.58,34.61,34.5,34.53,95300.0,26.1691,26.1918,26.1086,26.1313,95300.0
2012-07-20 09:50:00,34.53,34.74,34.47,34.69,163200.0,26.1313,26.2902,26.0859,26.2524,163200.0
2012-07-20 10:00:00,34.68,34.77,34.68,34.76,174100.0,26.2448,26.3129,26.2448,26.3053,174100.0
2012-07-20 10:10:00,34.76,34.77,34.68,34.74,225000.0,26.3053,26.3129,26.2448,26.2902,225000.0
2012-07-20 10:20:00,34.75,34.75,34.67,34.68,92200.0,26.2978,26.2978,26.2372,26.2448,92200.0
2012-07-20 10:30:00,34.68,34.68,34.53,34.64,121900.0,26.2448,26.2448,26.1313,26.2145,121900.0
2012-07-20 10:40:00,34.64,34.65,34.6,34.63,111300.0,26.2145,26.2221,26.1842,26.2069,111300.0
2012-07-20 10:50:00,34.62,34.68,34.59,34.67,49000.0,26.1994,26.2448,26.1767,26.2372,49000.0
2012-07-20 11:00:00,34.67,34.68,34.59,34.61,70500.0,26.2372,26.2448,26.1767,26.1918,70500.0
2012-07-20 11:10:00,34.6,34.61,34.53,34.54,60000.0,26.1842,26.1918,26.1313,26.1388,60000.0
2012-07-20 11:20:00,34.53,34.57,34.5,34.56,61800.0,26.1313,26.1615,26.1086,26.154,61800.0
2012-07-20 11:30:00,34.56,34.56,34.47,34.48,55700.0,26.154,26.154,26.0859,26.0934,55700.0
2012-07-20 11:40:00,34.48,34.6,34.47,34.6,56800.0,26.0934,26.1842,26.0859,26.1842,56800.0
2012-07-20 11:50:00,34.6,34.6,34.53,34.54,44500.0,26.1842,26.1842,26.1313,26.1388,44500.0
2012-07-20 12:00:00,34.54,34.54,34.45,34.47,47400.0,26.1388,26.1388,26.0707,26.0859,47400.0
2012-07-20 12:10:00,34.47,34.48,34.45,34.47,64000.0,26.0859,26.0934,26.0707,26.0859,64000.0
2012-07-20 12:20:00,34.46,34.49,34.45,34.49,60500.0,26.0783,26.101,26.0707,26.101,60500.0
2012-07-20 12:30:00,34.48,34.48,34.4,34.43,59000.0,26.0934,26.0934,26.0329,26.0556,59000.0
2012-07-20 12:40:00,34.43,34.46,34.43,34.45,19600.0,26.0556,26.0783,26.0556,26.0707,19600.0
2012-07-20 12:50:00,34.45,34.45,34.41,34.43,86900.0,26.0707,26.0707,26.0405,26.0556,86900.0
2012-07-20 13:00:00,34.43,34.45,34.36,34.38,55400.0,26.0556,26.0707,26.0026,26.0178,55400.0
2012-07-20 13:10:00,34.37,34.4,34.36,34.4,36700.0,26.0102,26.0329,26.0026,26.0329,36700.0
2012-07-20 13:20:00,34.4,34.4,34.35,34.39,49600.0,26.0329,26.0329,25.9951,26.0253,49600.0
2012-07-20 13:30:00,34.4,34.43,34.39,34.43,36200.0,26.0329,26.0556,26.0253,26.0556,36200.0
2012-07-20 13:40:00,34.43,34.43,34.4,34.41,43800.0,26.0556,26.0556,26.0329,26.0405,43800.0
2012-07-20 13:50:00,34.4,34.47,34.4,34.46,47600.0,26.0329,26.0859,26.0329,26.0783,47600.0
2012-07-20 14:00:00,34.46,34.52,34.45,34.49,50000.0,26.0783,26.1237,26.0707,26.101,50000.0
2012-07-20 14:10:00,34.49,34.53,34.48,34.53,32600.0,26.101,26.1313,26.0934,26.1313,32600.0
2012-07-20 14:20:00,34.52,34.54,34.45,34.46,53400.0,26.1237,26.1388,26.0707,26.0783,53400.0
2012-07-20 14:30:00,34.45,34.46,34.41,34.42,81200.0,26.0707,26.0783,26.0405,26.048,81200.0
2012-07-20 14:40:00,34.42,34.44,34.41,34.43,63300.0,26.048,26.0632,26.0405,26.0556,63300.0
2012-07-20 14:50:00,34.43,34.45,34.35,34.35,159600.0,26.0556,26.0707,25.9951,25.9951,159600.0
2012-07-20 15:00:00,34.36,34.39,34.34,34.39,147400.0,26.0026,26.0253,25.9875,26.0253,147400.0
2012-07-20 15:10:00,34.38,34.41,34.37,34.4,144600.0,26.0178,26.0405,26.0102,26.0329,144600.0
2012-07-20 15:20:00,34.4,34.43,34.38,34.41,85000.0,26.0329,26.0556,26.0178,26.0405,85000.0
2012-07-20 15:30:00,34.41,34.41,34.35,34.38,144400.0,26.0405,26.0405,25.9951,26.0178,144400.0
2012-07-20 15:40:00,34.38,34.44,34.38,34.43,265300.0,26.0178,26.0632,26.0178,26.0556,265300.0
2012-07-20 15:50:00,34.43,34.43,34.37,34.4,404000.0,26.0556,26.0556,26.0102,26.0329,404000.0
2012-07-23 09:30:00,33.9,34.06,33.84,34.04,108300.0,25.6545,25.7756,25.6091,25.7605,108300.0
2012-07-23 09:40:00,34.02,34.03,33.93,33.96,81600.0,25.7453,25.7529,25.6772,25.6999,81600.0
2012-07-23 09:50:00,33.96,33.98,33.89,33.93,128900.0,25.6999,25.715,25.6469,25.6772,128900.0
2012-07-23 10:00:00,33.92,33.92,33.85,33.85,74300.0,25.6696,25.6696,25.6167,25.6167,74300.0
2012-07-23 10:10:00,33.85,33.91,33.82,33.91,86500.0,25.6167,25.6621,25.594,25.6621,86500.0
2012-07-23 10:20:00,33.9,33.91,33.83,33.86,46200.0,25.6545,25.6621,25.6015,25.6242,46200.0
2012-07-23 10:30:00,33.86,33.92,33.79,33.89,78900.0,25.6242,25.6696,25.5713,25.6469,78900.0
2012-07-23 10:40:00,33.89,33.92,33.84,33.86,78800.0,25.6469,25.6696,25.6091,25.6242,78800.0
2012-07-23 10:50:00,33.85,33.88,33.83,33.87,81700.0,25.6167,25.6394,25.6015,25.6318,81700.0
2012-07-23 11:00:00,33.86,33.93,33.86,33.91,45300.0,25.6242,25.6772,25.6242,25.6621,45300.0
2012-07-23 11:10:00,33.92,33.95,33.91,33.92,71000.0,25.6696,25.6923,25.6621,25.6696,71000.0
2012-07-23 11:20:00,33.92,33.95,33.89,33.94,72600.0,25.6696,25.6923,25.6469,25.6848,72600.0
2012-07-23 11:30:00,33.94,33.97,33.92,33.93,59800.0,25.6848,25.7075,25.6696,25.6772,59800.0
2012-07-23 11:40:00,33.93,34.0,33.92,33.99,164400.0,25.6772,25.7302,25.6696,25.7226,164400.0
2012-07-23 11:50:00,33.99,34.07,33.99,34.04,35700.0,25.7226,25.7832,25.7226,25.7605,35700.0
2012-07-23 12:00:00,34.04,34.04,33.93,33.95,49800.0,25.7605,25.7605,25.6772,25.6923,49800.0
2012-07-23 12:10:00,33.95,33.95,33.85,33.86,45500.0,25.6923,25.6923,25.6167,25.6242,45500.0
2012-07-23 12:20:00,33.85,33.9,33.85,33.89,27500.0,25.6167,25.6545,25.6167,25.6469,27500.0
2012-07-23 12:30:00,33.89,33.97,33.87,33.95,42400.0,25.6469,25.7075,25.6318,25.6923,42400.0
2012-07-23 12:40:00,33.95,33.97,33.91,33.95,22700.0,25.6923,25.7075,25.6621,25.6923,22700.0
2012-07-23 12:50:00,33.95,33.99,33.94,33.99,94400.0,25.6923,25.7226,25.6848,25.7226,94400.0
2012-07-23 13:00:00,33.99,34.01,33.97,34.01,32500.0,25.7226,25.7378,25.7075,25.7378,32500.0
2012-07-23 13:10:00,34.01,34.08,34.0,34.08,53000.0,25.7378,25.7907,25.7302,25.7907,53000.0
2012-07-23 13:20:00,34.07,34.08,34.06,34.07,32300.0,25.7832,25.7907,25.7756,25.7832,32300.0
2012-07-23 13:30:00,34.07,34.11,34.06,34.08,40300.0,25.7832,25.8134,25.7756,25.7907,40300.0
2012-07-23 13:40:00,34.07,34.08,34.06,34.07,30500.0,25.7832,25.7907,25.7756,25.7832,30500.0
2012-07-23 13:50:00,34.06,34.07,34.03,34.03,59200.0,25.7756,25.7832,25.7529,25.7529,59200.0
2012-07-23 14:00:00,34.03,34.04,33.99,33.99,103300.0,25.7529,25.7605,25.7226,25.7226,103300.0
2012-07-23 14:10:00,34.0,34.04,33.99,34.02,100400.0,25.7302,25.7605,25.7226,25.7453,100400.0
2012-07-23 14:20:00,34.01,34.02,33.98,34.0,47000.0,25.7378,25.7453,25.715,25.7302,47000.0
2012-07-23 14:30:00,34.0,34.03,33.97,34.03,40100.0,25.7302,25.7529,25.7075,25.7529,40100.0
2012-07-23 14:40:00,34.03,34.03,34.0,34.03,25600.0,25.7529,25.7529,25.7302,25.7529,25600.0
2012-07-23 14:50:00,34.03,34.03,34.0,34.02,45300.0,25.7529,25.7529,25.7302,25.7453,45300.0
2012-07-23 15:00:00,34.01,34.03,33.98,34.03,55000.0,25.7378,25.7529,25.715,25.7529,55000.0
2012-07-23 15:10:00,34.02,34.19,34.02,34.17,197200.0,25.7453,25.874,25.7453,25.8588,197200.0
2012-07-23 15:20:00,34.16,34.25,34.12,34.24,79600.0,25.8513,25.9194,25.821,25.9118,79600.0
2012-07-23 15:30:00,34.25,34.27,34.16,34.17,82800.0,25.9194,25.9345,25.8513,25.8588,82800.0
2012-07-23 15:40:00,34.18,34.21,34.13,34.21,237100.0,25.8664,25.8891,25.8286,25.8891,237100.0
2012-07-23 15:50:00,34.2,34.23,34.14,34.15,332400.0,25.8815,25.9042,25.8361,25.8437,332400.0
2012-07-24 09:30:00,34.15,34.15,33.88,33.89,86600.0,25.8437,25.8437,25.6394,25.6469,86600.0
2012-07-24 09:40:00,33.89,33.95,33.86,33.91,53200.0,25.6469,25.6923,25.6242,25.6621,53200.0
2012-07-24 09:50:00,33.91,33.92,33.76,33.76,129600.0,25.6621,25.6696,25.5486,25.5486,129600.0
2012-07-24 10:00:00,33.76,33.82,33.67,33.7,89100.0,25.5486,25.594,25.4804,25.5032,89100.0
2012-07-24 10:10:00,33.7,33.75,33.69,33.69,64000.0,25.5032,25.541,25.4956,25.4956,64000.0
2012-07-24 10:20:00,33.69,33.7,33.65,33.65,50000.0,25.4956,25.5032,25.4653,25.4653,50000.0
2012-07-24 10:30:00,33.65,33.68,33.62,33.62,88600.0,25.4653,25.488,25.4426,25.4426,88600.0
2012-07-24 10:40:00,33.62,33.63,33.57,33.6,50300.0,25.4426,25.4502,25.4048,25.4275,50300.0
2012-07-24 10:50:00,33.6,33.66,33.59,33.66,87800.0,25.4275,25.4729,25.4199,25.4729,87800.0
2012-07-24 11:00:00,33.67,33.67,33.57,33.57,81100.0,25.4804,25.4804,25.4048,25.4048,81100.0
2012-07-24 11:10:00,33.57,33.63,33.56,33.63,34100.0,25.4048,25.4502,25.3972,25.4502,34100.0
2012-07-24 11:20:00,33.64,33.69,33.63,33.66,68400.0,25.4577,25.4956,25.4502,25.4729,68400.0
2012-07-24 11:30:00,33.65,33.68,33.51,33.54,64300.0,25.4653,25.488,25.3594,25.3821,64300.0
2012-07-24 11:40:00,33.53,33.58,33.46,33.57,73000.0,25.3745,25.4123,25.3215,25.4048,73000.0
2012-07-24 11:50:00,33.58,33.58,33.49,33.5,46600.0,25.4123,25.4123,25.3442,25.3518,46600.0
2012-07-24 12:00:00,33.5,33.5,33.4,33.44,73400.0,25.3518,25.3518,25.2761,25.3064,73400.0
2012-07-24 12:10:00,33.44,33.47,33.43,33.45,60700.0,25.3064,25.3291,25.2988,25.314,60700.0
2012-07-24 12:20:00,33.44,33.45,33.38,33.41,65500.0,25.3064,25.314,25.261,25.2837,65500.0
2012-07-24 12:30:00,33.42,33.55,33.41,33.52,85600.0,25.2913,25.3896,25.2837,25.3669,85600.0
2012-07-24 12:40:00,33.52,33.55,33.49,33.5,71600.0,25.3669,25.3896,25.3442,25.3518,71600.0
2012-07-24 12:50:00,33.5,33.5,33.46,33.48,45900.0,25.3518,25.3518,25.3215,25.3367,45900.0
2012-07-24 13:00:00,33.48,33.5,33.45,33.45,28200.0,25.3367,25.3518,25.314,25.314,28200.0
2012-07-24 13:10:00,33.45,33.5,33.44,33.46,39800.0,25.314,25.3518,25.3064,25.3215,39800.0
2012-07-24 13:20:00,33.45,33.49,33.45,33.47,31800.0,25.314,25.3442,25.314,25.3291,31800.0
2012-07-24 13:30:00,33.46,33.49,33.44,33.48,48600.0,25.3215,25.3442,25.3064,25.3367,48600.0
2012-07-24 13:40:00,33.47,33.51,33.46,33.46,57700.0,25.3291,25.3594,25.3215,25.3215,57700.0
2012-07-24 13:50:00,33.46,33.52,33.45,33.49,68500.0,25.3215,25.3669,25.314,25.3442,68500.0
2012-07-24 14:00:00,33.49,33.51,33.44,33.45,97300.0,25.3442,25.3594,25.3064,25.314,97300.0
2012-07-24 14:10:00,33.45,33.5,33.44,33.48,111800.0,25.314,25.3518,25.3064,25.3367,111800.0
2012-07-24 14:20:00,33.48,33.5,33.45,33.45,107200.0,25.3367,25.3518,25.314,25.314,107200.0
2012-07-24 14:30:00,33.45,33.53,33.44,33.53,116900.0,25.314,25.3745,25.3064,25.3745,116900.0
2012-07-24 14:40:00,33.52,33.52,33.46,33.48,58600.0,25.3669,25.3669,25.3215,25.3367,58600.0
2012-07-24 14:50:00,33.47,33.48,33.45,33.46,127500.0,25.3291,25.3367,25.314,25.3215,127500.0
2012-07-24 15:00:00,33.45,33.48,33.43,33.45,128700.0,25.314,25.3367,25.2988,25.314,128700.0
2012-07-24 15:10:00,33.44,33.47,33.43,33.43,110200.0,25.3064,25.3291,25.2988,25.2988,110200.0
2012-07-24 15:20:00,33.44,33.55,33.41,33.55,133500.0,25.3064,25.3896,25.2837,25.3896,133500.0
2012-07-24 15:30:00,33.55,33.63,33.53,33.61,187900.0,25.3896,25.4502,25.3745,25.435,187900.0
2012-07-24 15:40:00,33.6,33.65,33.56,33.62,259000.0,25.4275,25.4653,25.3972,25.4426,259000.0
2012-07-24 15:50:00,33.61,33.77,33.59,33.72,607100.0,25.435,25.5561,25.4199,25.5183,607100.0
2012-07-25 09:30:00,33.88,33.97,33.72,33.94,95800.0,25.6394,25.7075,25.5183,25.6848,95800.0
2012-07-25 09:40:00,33.93,34.01,33.87,33.87,102400.0,25.6772,25.7378,25.6318,25.6318,102400.0
2012-07-25 09:50:00,33.87,33.91,33.83,33.9,59300.0,25.6318,25.6621,25.6015,25.6545,59300.0
2012-07-25 10:00:00,33.89,33.89,33.77,33.82,116800.0,25.6469,25.6469,25.5561,25.594,116800.0
2012-07-25 10:10:00,33.82,33.88,33.81,33.85,76400.0,25.594,25.6394,25.5864,25.6167,76400.0
2012-07-25 10:20:00,33.85,33.87,33.73,33.79,78700.0,25.6167,25.6318,25.5259,25.5713,78700.0
2012-07-25 10:30:00,33.79,33.84,33.75,33.8,76400.0,25.5713,25.6091,25.541,25.5788,76400.0
2012-07-25 10:40:00,33.8,33.82,33.69,33.69,99900.0,25.5788,25.594,25.4956,25.4956,99900.0
2012-07-25 10:50:00,33.69,33.72,33.68,33.7,154500.0,25.4956,25.5183,25.488,25.5032,154500.0
2012-07-25 11:00:00,33.7,33.78,33.7,33.78,78700.0,25.5032,25.5637,25.5032,25.5637,78700.0
2012-07-25 11:10:00,33.78,33.8,33.72,33.72,124600.0,25.5637,25.5788,25.5183,25.5183,124600.0
2012-07-25 11:20:00,33.72,33.76,33.72,33.74,171900.0,25.5183,25.5486,25.5183,25.5334,171900.0
2012-07-25 11:30:00,33.75,33.76,33.7,33.76,48300.0,25.541,25.5486,25.5032,25.5486,48300.0
2012-07-25 11:40:00,33.76,33.76,33.62,33.63,61100.0,25.5486,25.5486,25.4426,25.4502,61100.0
2012-07-25 11:50:00,33.63,33.68,33.62,33.67,44600.0,25.4502,25.488,25.4426,25.4804,44600.0
2012-07-25 12:00:00,33.66,33.7,33.66,33.7,47400.0,25.4729,25.5032,25.4729,25.5032,47400.0
2012-07-25 12:10:00,33.69,33.71,33.58,33.59,81300.0,25.4956,25.5107,25.4123,25.4199,81300.0
2012-07-25 12:20:00,33.58,33.61,33.57,33.59,73600.0,25.4123,25.435,25.4048,25.4199,73600.0
2012-07-25 12:30:00,33.59,33.71,33.59,33.7,74500.0,25.4199,25.5107,25.4199,25.5032,74500.0
2012-07-25 12:40:00,33.71,33.74,33.68,33.7,58300.0,25.5107,25.5334,25.488,25.5032,58300.0
2012-07-25 12:50:00,33.7,33.71,33.7,33.71,7700.0,25.5032,25.5107,25.5032,25.5107,7700.0
2012-07-25 13:00:00,33.7,33.73,33.68,33.68,80900.0,25.5032,25.5259,25.488,25.488,80900.0
2012-07-25 13:10:00,33.68,33.69,33.65,33.65,36900.0,25.488,25.4956,25.4653,25.4653,36900.0
2012-07-25 13:20:00,33.66,33.66,33.63,33.66,134700.0,25.4729,25.4729,25.4502,25.4729,134700.0
2012-07-25 13:30:00,33.66,33.74,33.65,33.73,69800.0,25.4729,25.5334,25.4653,25.5259,69800.0
2012-07-25 13:40:00,33.73,33.73,33.68,33.68,87100.0,25.5259,25.5259,25.488,25.488,87100.0
2012-07-25 13:50:00,33.67,33.71,33.67,33.71,47800.0,25.4804,25.5107,25.4804,25.5107,47800.0
2012-07-25 14:00:00,33.7,33.71,33.69,33.69,49300.0,25.5032,25.5107,25.4956,25.4956,49300.0
2012-07-25 14:10:00,33.69,33.74,33.68,33.68,60300.0,25.4956,25.5334,25.488,25.488,60300.0
2012-07-25 14:20:00,33.68,33.73,33.68,33.69,62700.0,25.488,25.5259,25.488,25.4956,62700.0
2012-07-25 14:30:00,33.69,33.7,33.66,33.68,106700.0,25.4956,25.5032,25.4729,25.488,106700.0
2012-07-25 14:40:00,33.68,33.71,33.68,33.7,69000.0,25.488,25.5107,25.488,25.5032,69000.0
2012-07-25 14:50:00,33.7,33.72,33.68,33.68,58400.0,25.5032,25.5183,25.488,25.488,58400.0
2012-07-25 15:00:00,33.68,33.7,33.66,33.7,73200.0,25.488,25.5032,25.4729,25.5032,73200.0
2012-07-25 15:10:00,33.7,33.7,33.63,33.64,154500.0,25.5032,25.5032,25.4502,25.4577,154500.0
2012-07-25 15:20:00,33.64,33.68,33.62,33.68,161400.0,25.4577,25.488,25.4426,25.488,161400.0
2012-07-25 15:30:00,33.68,33.69,33.63,33.65,154800.0,25.488,25.4956,25.4502,25.4653,154800.0
2012-07-25 15:40:00,33.66,33.67,33.58,33.61,243800.0,25.4729,25.4804,25.4123,25.435,243800.0
2012-07-25 15:50:00,33.61,33.65,33.58,33.65,337600.0,25.435,25.4653,25.4123,25.4653,337600.0
2012-07-26 09:30:00,34.12,34.47,34.07,34.4,139800.0,25.821,26.0859,25.7832,26.0329,139800.0
2012-07-26 09:40:00,34.4,34.4,34.14,34.16,180800.0,26.0329,26.0329,25.8361,25.8513,180800.0
2012-07-26 09:50:00,34.18,34.31,34.18,34.29,77100.0,25.8664,25.9648,25.8664,25.9496,77100.0
2012-07-26 10:00:00,34.29,34.3,34.19,34.3,139300.0,25.9496,25.9572,25.874,25.9572,139300.0
2012-07-26 10:10:00,34.3,34.34,34.27,34.28,101800.0,25.9572,25.9875,25.9345,25.9421,101800.0
2012-07-26 10:20:00,34.27,34.31,34.24,34.26,97800.0,25.9345,25.9648,25.9118,25.9269,97800.0
2012-07-26 10:30:00,34.26,34.27,34.2,34.22,53300.0,25.9269,25.9345,25.8815,25.8967,53300.0
2012-07-26 10:40:00,34.22,34.23,34.07,34.07,113700.0,25.8967,25.9042,25.7832,25.7832,113700.0
2012-07-26 10:50:00,34.07,34.08,34.0,34.04,67800.0,25.7832,25.7907,25.7302,25.7605,67800.0
2012-07-26 11:00:00,34.04,34.1,34.03,34.08,77900.0,25.7605,25.8059,25.7529,25.7907,77900.0
2012-07-26 11:10:00,34.09,34.13,34.07,34.13,81500.0,25.7983,25.8286,25.7832,25.8286,81500.0
2012-07-26 11:20:00,34.13,34.16,34.1,34.16,81400.0,25.8286,25.8513,25.8059,25.8513,81400.0
2012-07-26 11:30:00,34.16,34.2,34.14,34.19,52400.0,25.8513,25.8815,25.8361,25.874,52400.0
2012-07-26 11:40:00,34.18,34.19,34.14,34.16,155000.0,25.8664,25.874,25.8361,25.8513,155000.0
2012-07-26 11:50:00,34.17,34.2,34.16,34.18,78200.0,25.8588,25.8815,25.8513,25.8664,78200.0
2012-07-26 12:00:00,34.18,34.19,34.17,34.17,85500.0,25.8664,25.874,25.8588,25.8588,85500.0
2012-07-26 12:10:00,34.17,34.18,34.17,34.18,24800.0,25.8588,25.8664,25.8588,25.8664,24800.0
2012-07-26 12:20:00,34.17,34.23,34.11,34.11,519900.0,25.8588,25.9042,25.8134,25.8134,519900.0
2012-07-26 12:30:00,34.12,34.13,34.08,34.13,61200.0,25.821,25.8286,25.7907,25.8286,61200.0
2012-07-26 12:40:00,34.13,34.14,34.1,34.1,24100.0,25.8286,25.8361,25.8059,25.8059,24100.0
2012-07-26 12:50:00,34.1,34.17,34.09,34.16,47300.0,25.8059,25.8588,25.7983,25.8513,47300.0
2012-07-26 13:00:00,34.16,34.18,34.15,34.17,24900.0,25.8513,25.8664,25.8437,25.8588,24900.0
2012-07-26 13:10:00,34.16,34.18,34.13,34.13,84500.0,25.8513,25.8664,25.8286,25.8286,84500.0
2012-07-26 13:20:00,34.14,34.18,34.12,34.17,45100.0,25.8361,25.8664,25.821,25.8588,45100.0
2012-07-26 13:30:00,34.17,34.17,34.13,34.14,47400.0,25.8588,25.8588,25.8286,25.8361,47400.0
2012-07-26 13:40:00,34.15,34.16,34.13,34.14,59400.0,25.8437,25.8513,25.8286,25.8361,59400.0
2012-07-26 13:50:00,34.15,34.15,34.12,34.13,41500.0,25.8437,25.8437,25.821,25.8286,41500.0
2012-07-26 14:00:00,34.14,34.22,34.13,34.21,58200.0,25.8361,25.8967,25.8286,25.8891,58200.0
2012-07-26 14:10:00,34.21,34.21,34.16,34.18,52900.0,25.8891,25.8891,25.8513,25.8664,52900.0
2012-07-26 14:20:00,34.18,34.18,34.14,34.15,45600.0,25.8664,25.8664,25.8361,25.8437,45600.0
2012-07-26 14:30:00,34.15,34.17,34.14,34.16,68500.0,25.8437,25.8588,25.8361,25.8513,68500.0
2012-07-26 14:40:00,34.15,34.17,34.14,34.17,39800.0,25.8437,25.8588,25.8361,25.8588,39800.0
2012-07-26 14:50:00,34.17,34.19,34.16,34.17,75800.0,25.8588,25.874,25.8513,25.8588,75800.0
2012-07-26 15:00:00,34.17,34.19,34.14,34.16,153700.0,25.8588,25.874,25.8361,25.8513,153700.0
2012-07-26 15:10:00,34.16,34.22,34.15,34.19,132300.0,25.8513,25.8967,25.8437,25.874,132300.0
2012-07-26 15:20:00,34.19,34.21,34.18,34.21,119400.0,25.874,25.8891,25.8664,25.8891,119400.0
2012-07-26 15:30:00,34.21,34.25,34.19,34.25,244100.0,25.8891,25.9194,25.874,25.9194,244100.0
2012-07-26 15:40:00,34.24,34.27,34.19,34.19,298700.0,25.9118,25.9345,25.874,25.874,298700.0
2012-07-26 15:50:00,34.2,34.2,34.13,34.16,595800.0,25.8815,25.8815,25.8286,25.8513,595800.0
2012-07-27 09:30:00,34.43,34.43,34.29,34.33,69300.0,26.0556,26.0556,25.9496,25.9799,69300.0
2012-07-27 09:40:00,34.32,34.4,34.27,34.36,105100.0,25.9723,26.0329,25.9345,26.0026,105100.0
2012-07-27 09:50:00,34.37,34.44,34.36,34.43,95300.0,26.0102,26.0632,26.0026,26.0556,95300.0
2012-07-27 10:00:00,34.44,34.55,34.44,34.5,83100.0,26.0632,26.1464,26.0632,26.1086,83100.0
2012-07-27 10:10:00,34.49,34.53,34.46,34.52,124600.0,26.101,26.1313,26.0783,26.1237,124600.0
2012-07-27 10:20:00,34.52,34.55,34.49,34.53,70700.0,26.1237,26.1464,26.101,26.1313,70700.0
2012-07-27 10:30:00,34.54,34.55,34.5,34.51,65100.0,26.1388,26.1464,26.1086,26.1161,65100.0
2012-07-27 10:40:00,34.51,34.58,34.49,34.57,66400.0,26.1161,26.1691,26.101,26.1615,66400.0
2012-07-27 10:50:00,34.57,34.68,34.56,34.68,81700.0,26.1615,26.2448,26.154,26.2448,81700.0
2012-07-27 11:00:00,34.68,34.74,34.67,34.69,75000.0,26.2448,26.2902,26.2372,26.2524,75000.0
2012-07-27 11:10:00,34.69,34.7,34.64,34.64,43400.0,26.2524,26.2599,26.2145,26.2145,43400.0
2012-07-27 11:20:00,34.64,34.66,34.58,34.59,77800.0,26.2145,26.2297,26.1691,26.1767,77800.0
2012-07-27 11:30:00,34.59,34.61,34.58,34.58,40500.0,26.1767,26.1918,26.1691,26.1691,40500.0
2012-07-27 11:40:00,34.58,34.59,34.53,34.53,63700.0,26.1691,26.1767,26.1313,26.1313,63700.0
2012-07-27 11:50:00,34.53,34.55,34.5,34.51,28400.0,26.1313,26.1464,26.1086,26.1161,28400.0
2012-07-27 12:00:00,34.51,34.56,34.49,34.55,46100.0,26.1161,26.154,26.101,26.1464,46100.0
2012-07-27 12:10:00,34.56,34.59,34.56,34.59,77200.0,26.154,26.1767,26.154,26.1767,77200.0
2012-07-27 12:20:00,34.59,34.64,34.59,34.64,51200.0,26.1767,26.2145,26.1767,26.2145,51200.0
2012-07-27 12:30:00,34.64,34.65,34.61,34.61,43200.0,26.2145,26.2221,26.1918,26.1918,43200.0
2012-07-27 12:40:00,34.61,34.66,34.6,34.63,65700.0,26.1918,26.2297,26.1842,26.2069,65700.0
2012-07-27 12:50:00,34.62,34.63,34.59,34.59,19600.0,26.1994,26.2069,26.1767,26.1767,19600.0
2012-07-27 13:00:00,34.59,34.6,34.58,34.58,38700.0,26.1767,26.1842,26.1691,26.1691,38700.0
2012-07-27 13:10:00,34.58,34.59,34.57,34.57,31100.0,26.1691,26.1767,26.1615,26.1615,31100.0
2012-07-27 13:20:00,34.57,34.72,34.54,34.71,156800.0,26.1615,26.2751,26.1388,26.2675,156800.0
2012-07-27 13:30:00,34.71,34.86,34.71,34.82,126600.0,26.2675,26.381,26.2675,26.3507,126600.0
2012-07-27 13:40:00,34.82,34.83,34.74,34.77,66000.0,26.3507,26.3583,26.2902,26.3129,66000.0
2012-07-27 13:50:00,34.77,34.86,34.75,34.84,80200.0,26.3129,26.381,26.2978,26.3659,80200.0
2012-07-27 14:00:00,34.83,34.83,34.76,34.79,65300.0,26.3583,26.3583,26.3053,26.328,65300.0
2012-07-27 14:10:00,34.79,34.83,34.76,34.77,98000.0,26.328,26.3583,26.3053,26.3129,98000.0
2012-07-27 14:20:00,34.76,34.8,34.72,34.73,91300.0,26.3053,26.3356,26.2751,26.2826,91300.0
2012-07-27 14:30:00,34.73,34.84,34.71,34.84,78500.0,26.2826,26.3659,26.2675,26.3659,78500.0
2012-07-27 14:40:00,34.84,34.87,34.83,34.83,51700.0,26.3659,26.3886,26.3583,26.3583,51700.0
2012-07-27 14:50:00,34.83,34.91,34.83,34.9,99300.0,26.3583,26.4188,26.3583,26.4113,99300.0
2012-07-27 15:00:00,34.9,34.97,34.89,34.97,158800.0,26.4113,26.4643,26.4037,26.4643,158800.0
2012-07-27 15:10:00,34.97,34.98,34.91,34.91,193900.0,26.4643,26.4718,26.4188,26.4188,193900.0
2012-07-27 15:20:00,34.91,34.91,34.87,34.89,75900.0,26.4188,26.4188,26.3886,26.4037,75900.0
2012-07-27 15:30:00,34.88,34.95,34.87,34.89,120700.0,26.3961,26.4491,26.3886,26.4037,120700.0
2012-07-27 15:40:00,34.9,34.91,34.83,34.84,240400.0,26.4113,26.4188,26.3583,26.3659,240400.0
2012-07-27 15:50:00,34.84,34.84,34.7,34.73,625400.0,26.3659,26.3659,26.2599,26.2826,625400.0
2012-07-30 09:30:00,34.6,34.63,34.45,34.47,84300.0,26.1842,26.2069,26.0707,26.0859,84300.0
2012-07-30 09:40:00,34.49,34.59,34.45,34.57,104000.0,26.101,26.1767,26.0707,26.1615,104000.0
2012-07-30 09:50:00,34.57,34.67,34.53,34.65,96600.0,26.1615,26.2372,26.1313,26.2221,96600.0
2012-07-30 10:00:00,34.65,34.79,34.63,34.76,72000.0,26.2221,26.328,26.2069,26.3053,72000.0
2012-07-30 10:10:00,34.77,34.89,34.76,34.88,39200.0,26.3129,26.4037,26.3053,26.3961,39200.0
2012-07-30 10:20:00,34.9,35.0,34.88,34.99,66700.0,26.4113,26.487,26.3961,26.4794,66700.0
2012-07-30 10:30:00,34.99,35.0,34.95,34.98,49000.0,26.4794,26.487,26.4491,26.4718,49000.0
2012-07-30 10:40:00,34.98,35.0,34.95,34.99,71800.0,26.4718,26.487,26.4491,26.4794,71800.0
2012-07-30 10:50:00,34.99,35.0,34.91,34.93,64600.0,26.4794,26.487,26.4188,26.434,64600.0
2012-07-30 11:00:00,34.93,34.99,34.92,34.97,79400.0,26.434,26.4794,26.4264,26.4643,79400.0
2012-07-30 11:10:00,34.97,34.98,34.89,34.9,65800.0,26.4643,26.4718,26.4037,26.4113,65800.0
2012-07-30 11:20:00,34.9,34.9,34.85,34.88,45000.0,26.4113,26.4113,26.3734,26.3961,45000.0
2012-07-30 11:30:00,34.87,34.89,34.83,34.84,37900.0,26.3886,26.4037,26.3583,26.3659,37900.0
2012-07-30 11:40:00,34.83,34.92,34.81,34.89,54200.0,26.3583,26.4264,26.3432,26.4037,54200.0
2012-07-30 11:50:00,34.89,34.94,34.88,34.9,223300.0,26.4037,26.4415,26.3961,26.4113,223300.0
2012-07-30 12:00:00,34.89,34.9,34.83,34.87,39600.0,26.4037,26.4113,26.3583,26.3886,39600.0
2012-07-30 12:10:00,34.88,34.88,34.82,34.83,65000.0,26.3961,26.3961,26.3507,26.3583,65000.0
2012-07-30 12:20:00,34.83,34.86,34.82,34.86,47800.0,26.3583,26.381,26.3507,26.381,47800.0
2012-07-30 12:30:00,34.86,34.86,34.82,34.83,36000.0,26.381,26.381,26.3507,26.3583,36000.0
2012-07-30 12:40:00,34.83,34.88,34.83,34.85,50800.0,26.3583,26.3961,26.3583,26.3734,50800.0
2012-07-30 12:50:00,34.85,34.86,34.82,34.83,26300.0,26.3734,26.381,26.3507,26.3583,26300.0
2012-07-30 13:00:00,34.84,34.84,34.8,34.83,29500.0,26.3659,26.3659,26.3356,26.3583,29500.0
2012-07-30 13:10:00,34.84,34.84,34.8,34.83,36300.0,26.3659,26.3659,26.3356,26.3583,36300.0
2012-07-30 13:20:00,34.82,34.88,34.82,34.85,35300.0,26.3507,26.3961,26.3507,26.3734,35300.0
2012-07-30 13:30:00,34.85,34.9,34.84,34.87,36200.0,26.3734,26.4113,26.3659,26.3886,36200.0
2012-07-30 13:40:00,34.87,34.88,34.84,34.85,22000.0,26.3886,26.3961,26.3659,26.3734,22000.0
2012-07-30 13:50:00,34.84,34.84,34.82,34.82,39400.0,26.3659,26.3659,26.3507,26.3507,39400.0
2012-07-30 14:00:00,34.83,34.83,34.8,34.83,66400.0,26.3583,26.3583,26.3356,26.3583,66400.0
2012-07-30 14:10:00,34.83,34.86,34.82,34.85,42300.0,26.3583,26.381,26.3507,26.3734,42300.0
2012-07-30 14:20:00,34.86,34.89,34.83,34.86,35900.0,26.381,26.4037,26.3583,26.381,35900.0
2012-07-30 14:30:00,34.86,34.88,34.85,34.88,45600.0,26.381,26.3961,26.3734,26.3961,45600.0
2012-07-30 14:40:00,34.88,34.91,34.82,34.82,166100.0,26.3961,26.4188,26.3507,26.3507,166100.0
2012-07-30 14:50:00,34.82,34.84,34.79,34.8,107000.0,26.3507,26.3659,26.328,26.3356,107000.0
2012-07-30 15:00:00,34.79,34.8,34.71,34.71,73900.0,26.328,26.3356,26.2675,26.2675,73900.0
2012-07-30 15:10:00,34.72,34.8,34.7,34.8,104100.0,26.2751,26.3356,26.2599,26.3356,104100.0
2012-07-30 15:20:00,34.8,34.85,34.78,34.84,95700.0,26.3356,26.3734,26.3205,26.3659,95700.0
2012-07-30 15:30:00,34.85,34.86,34.77,34.78,116400.0,26.3734,26.381,26.3129,26.3205,116400.0
2012-07-30 15:40:00,34.78,34.82,34.78,34.79,99100.0,26.3205,26.3507,26.3205,26.328,99100.0
2012-07-30 15:50:00,34.8,34.8,34.75,34.77,313600.0,26.3356,26.3356,26.2978,26.3129,313600.0
2012-07-31 09:30:00,34.72,34.91,34.51,34.65,61600.0,26.2751,26.4188,26.1161,26.2221,61600.0
2012-07-31 09:40:00,34.63,34.63,34.42,34.45,135800.0,26.2069,26.2069,26.048,26.0707,135800.0
2012-07-31 09:50:00,34.44,34.65,34.44,34.65,133000.0,26.0632,26.2221,26.0632,26.2221,133000.0
2012-07-31 10:00:00,34.66,34.69,34.5,34.57,63800.0,26.2297,26.2524,26.1086,26.1615,63800.0
2012-07-31 10:10:00,34.57,34.62,34.51,34.56,61600.0,26.1615,26.1994,26.1161,26.154,61600.0
2012-07-31 10:20:00,34.56,34.62,34.53,34.6,50200.0,26.154,26.1994,26.1313,26.1842,50200.0
2012-07-31 10:30:00,34.6,34.63,34.56,34.56,34500.0,26.1842,26.2069,26.154,26.154,34500.0
2012-07-31 10:40:00,34.57,34.63,34.56,34.6,45100.0,26.1615,26.2069,26.154,26.1842,45100.0
2012-07-31 10:50:00,34.59,34.68,34.59,34.61,64600.0,26.1767,26.2448,26.1767,26.1918,64600.0
2012-07-31 11:00:00,34.62,34.62,34.59,34.6,121500.0,26.1994,26.1994,26.1767,26.1842,121500.0
2012-07-31 11:10:00,34.61,34.69,34.61,34.64,40200.0,26.1918,26.2524,26.1918,26.2145,40200.0
2012-07-31 11:20:00,34.63,34.64,34.59,34.6,48300.0,26.2069,26.2145,26.1767,26.1842,48300.0
2012-07-31 11:30:00,34.61,34.63,34.6,34.62,48900.0,26.1918,26.2069,26.1842,26.1994,48900.0
2012-07-31 11:40:00,34.62,34.67,34.6,34.66,108000.0,26.1994,26.2372,26.1842,26.2297,108000.0
2012-07-31 11:50:00,34.67,34.72,34.67,34.72,33500.0,26.2372,26.2751,26.2372,26.2751,33500.0
2012-07-31 12:00:00,34.72,34.72,34.56,34.59,81900.0,26.2751,26.2751,26.154,26.1767,81900.0
2012-07-31 12:10:00,34.6,34.6,34.45,34.48,95100.0,26.1842,26.1842,26.0707,26.0934,95100.0
2012-07-31 12:20:00,34.48,34.5,34.47,34.5,21400.0,26.0934,26.1086,26.0859,26.1086,21400.0
2012-07-31 12:30:00,34.5,34.55,34.49,34.55,26300.0,26.1086,26.1464,26.101,26.1464,26300.0
2012-07-31 12:40:00,34.55,34.55,34.54,34.55,15900.0,26.1464,26.1464,26.1388,26.1464,15900.0
2012-07-31 12:50:00,34.55,34.59,34.54,34.56,59900.0,26.1464,26.1767,26.1388,26.154,59900.0
2012-07-31 13:00:00,34.56,34.6,34.54,34.59,73400.0,26.154,26.1842,26.1388,26.1767,73400.0
2012-07-31 13:10:00,34.6,34.6,34.55,34.56,44300.0,26.1842,26.1842,26.1464,26.154,44300.0
2012-07-31 13:20:00,34.55,34.61,34.54,34.61,40100.0,26.1464,26.1918,26.1388,26.1918,40100.0
2012-07-31 13:30:00,34.61,34.62,34.58,34.6,72800.0,26.1918,26.1994,26.1691,26.1842,72800.0
2012-07-31 13:40:00,34.61,34.61,34.56,34.58,165100.0,26.1918,26.1918,26.154,26.1691,165100.0
2012-07-31 13:50:00,34.59,34.59,34.52,34.52,207100.0,26.1767,26.1767,26.1237,26.1237,207100.0
2012-07-31 14:00:00,34.52,34.55,34.46,34.47,105500.0,26.1237,26.1464,26.0783,26.0859,105500.0
2012-07-31 14:10:00,34.46,34.47,34.43,34.45,175500.0,26.0783,26.0859,26.0556,26.0707,175500.0
2012-07-31 14:20:00,34.45,34.5,34.45,34.49,111600.0,26.0707,26.1086,26.0707,26.101,111600.0
2012-07-31 14:30:00,34.49,34.5,34.48,34.49,44900.0,26.101,26.1086,26.0934,26.101,44900.0
2012-07-31 14:40:00,34.5,34.51,34.47,34.48,68700.0,26.1086,26.1161,26.0859,26.0934,68700.0
2012-07-31 14:50:00,34.49,34.5,34.42,34.42,122100.0,26.101,26.1086,26.048,26.048,122100.0
2012-07-31 15:00:00,34.43,34.44,34.41,34.44,66400.0,26.0556,26.0632,26.0405,26.0632,66400.0
2012-07-31 15:10:00,34.44,34.44,34.41,34.43,111800.0,26.0632,26.0632,26.0405,26.0556,111800.0
2012-07-31 15:20:00,34.44,34.44,34.43,34.44,109000.0,26.0632,26.0632,26.0556,26.0632,109000.0
2012-07-31 15:30:00,34.44,34.45,34.39,34.44,313800.0,26.0632,26.0707,26.0253,26.0632,313800.0
2012-07-31 15:40:00,34.43,34.48,34.42,34.42,428800.0,26.0556,26.0934,26.048,26.048,428800.0
2012-07-31 15:50:00,34.43,34.44,34.22,34.31,926800.0,26.0556,26.0632,25.8967,25.9648,926800.0
2012-08-01 09:30:00,35.97,36.6,35.8,36.47,779500.0,27.221,27.6978,27.0924,27.5994,779500.0
2012-08-01 09:40:00,36.47,36.49,36.13,36.28,548200.0,27.5994,27.6145,27.3421,27.4556,548200.0
2012-08-01 09:50:00,36.29,36.4,36.25,36.37,274900.0,27.4632,27.5464,27.4329,27.5237,274900.0
2012-08-01 10:00:00,36.37,36.75,36.35,36.41,735200.0,27.5237,27.8113,27.5086,27.554,735200.0
2012-08-01 10:10:00,36.41,36.55,36.25,36.52,461300.0,27.554,27.6599,27.4329,27.6372,461300.0
2012-08-01 10:20:00,36.53,36.6,36.25,36.53,238900.0,27.6448,27.6978,27.4329,27.6448,238900.0
2012-08-01 10:30:00,36.54,36.62,36.5,36.57,299500.0,27.6524,27.7129,27.6221,27.6751,299500.0
2012-08-01 10:40:00,36.58,36.9,36.56,36.88,346100.0,27.6827,27.9248,27.6675,27.9097,346100.0
2012-08-01 10:50:00,36.88,36.95,36.68,36.73,230900.0,27.9097,27.9627,27.7583,27.7962,230900.0
2012-08-01 11:00:00,36.74,36.74,36.08,36.46,426700.0,27.8037,27.8037,27.3043,27.5918,426700.0
2012-08-01 11:10:00,36.43,36.51,36.29,36.32,267700.0,27.5691,27.6297,27.4632,27.4859,267700.0
2012-08-01 11:20:00,36.33,36.4,36.14,36.35,213300.0,27.4935,27.5464,27.3497,27.5086,213300.0
2012-08-01 11:30:00,36.35,36.68,36.34,36.66,128100.0,27.5086,27.7583,27.501,27.7432,128100.0
2012-08-01 11:40:00,36.65,36.65,36.45,36.6,148700.0,27.7356,27.7356,27.5843,27.6978,148700.0
2012-08-01 11:50:00,36.6,36.79,36.59,36.7,260900.0,27.6978,27.8416,27.6902,27.7735,260900.0
2012-08-01 12:00:00,36.7,36.85,36.57,36.82,190700.0,27.7735,27.887,27.6751,27.8643,190700.0
2012-08-01 12:10:00,36.81,36.93,36.81,36.9,122100.0,27.8567,27.9475,27.8567,27.9248,122100.0
2012-08-01 12:20:00,36.89,36.9,36.83,36.86,78600.0,27.9172,27.9248,27.8718,27.8945,78600.0
2012-08-01 12:30:00,36.86,36.9,36.84,36.88,112800.0,27.8945,27.9248,27.8794,27.9097,112800.0
2012-08-01 12:40:00,36.88,36.89,36.71,36.86,110300.0,27.9097,27.9172,27.781,27.8945,110300.0
2012-08-01 12:50:00,36.86,36.87,36.77,36.8,90500.0,27.8945,27.9021,27.8264,27.8491,90500.0
2012-08-01 13:00:00,36.8,37.0,36.78,36.96,184200.0,27.8491,28.0005,27.834,27.9702,184200.0
2012-08-01 13:10:00,36.95,36.99,36.84,36.87,108000.0,27.9627,27.9929,27.8794,27.9021,108000.0
2012-08-01 13:20:00,36.86,36.87,36.78,36.81,95600.0,27.8945,27.9021,27.834,27.8567,95600.0
2012-08-01 13:30:00,36.8,36.81,36.75,36.79,97700.0,27.8491,27.8567,27.8113,27.8416,97700.0
2012-08-01 13:40:00,36.8,36.96,36.79,36.89,124400.0,27.8491,27.9702,27.8416,27.9172,124400.0
2012-08-01 13:50:00,36.89,36.95,36.73,36.78,165600.0,27.9172,27.9627,27.7962,27.834,165600.0
2012-08-01 14:00:00,36.77,36.88,36.72,36.88,213700.0,27.8264,27.9097,27.7886,27.9097,213700.0
2012-08-01 14:10:00,36.88,36.9,36.6,36.71,270500.0,27.9097,27.9248,27.6978,27.781,270500.0
2012-08-01 14:20:00,36.7,36.82,36.63,36.74,159500.0,27.7735,27.8643,27.7205,27.8037,159500.0
2012-08-01 14:30:00,36.74,36.75,36.58,36.67,147300.0,27.8037,27.8113,27.6827,27.7508,147300.0
2012-08-01 14:40:00,36.67,36.74,36.6,36.65,127900.0,27.7508,27.8037,27.6978,27.7356,127900.0
2012-08-01 14:50:00,36.65,36.67,36.55,36.65,188300.0,27.7356,27.7508,27.6599,27.7356,188300.0
2012-08-01 15:00:00,36.65,36.77,36.59,36.69,206500.0,27.7356,27.8264,27.6902,27.7659,206500.0
2012-08-01 15:10:00,36.7,36.86,36.69,36.86,187700.0,27.7735,27.8945,27.7659,27.8945,187700.0
2012-08-01 15:20:00,36.86,37.0,36.84,36.94,302100.0,27.8945,28.0005,27.8794,27.9551,302100.0
2012-08-01 15:30:00,36.93,36.95,36.73,36.75,325500.0,27.9475,27.9627,27.7962,27.8113,325500.0
2012-08-01 15:40:00,36.75,36.76,36.62,36.63,511900.0,27.8113,27.8189,27.7129,27.7205,511900.0
2012-08-01 15:50:00,36.64,36.64,36.36,36.41,1262600.0,27.7281,27.7281,27.5162,27.554,1262600.0
2012-08-02 09:30:00,36.26,36.3,36.01,36.28,232300.0,27.4405,27.4708,27.2513,27.4556,232300.0
2012-08-02 09:40:00,36.28,36.36,36.18,36.33,249100.0,27.4556,27.5162,27.3799,27.4935,249100.0
2012-08-02 09:50:00,36.33,36.38,36.32,36.37,186800.0,27.4935,27.5313,27.4859,27.5237,186800.0
2012-08-02 10:00:00,36.36,36.36,36.22,36.32,161500.0,27.5162,27.5162,27.4102,27.4859,161500.0
2012-08-02 10:10:00,36.32,36.43,36.3,36.39,141500.0,27.4859,27.5691,27.4708,27.5389,141500.0
2012-08-02 10:20:00,36.4,36.47,36.39,36.43,145300.0,27.5464,27.5994,27.5389,27.5691,145300.0
2012-08-02 10:30:00,36.43,36.44,36.27,36.28,101100.0,27.5691,27.5767,27.4481,27.4556,101100.0
2012-08-02 10:40:00,36.27,36.39,36.25,36.33,169500.0,27.4481,27.5389,27.4329,27.4935,169500.0
2012-08-02 10:50:00,36.33,36.34,36.13,36.19,181100.0,27.4935,27.501,27.3421,27.3875,181100.0
2012-08-02 11:00:00,36.2,36.25,36.06,36.07,242500.0,27.3951,27.4329,27.2891,27.2967,242500.0
2012-08-02 11:10:00,36.07,36.15,36.05,36.13,136100.0,27.2967,27.3572,27.2816,27.3421,136100.0
2012-08-02 11:20:00,36.12,36.13,36.03,36.13,119400.0,27.3345,27.3421,27.2664,27.3421,119400.0
2012-08-02 11:30:00,36.13,36.16,36.05,36.07,103700.0,27.3421,27.3648,27.2816,27.2967,103700.0
2012-08-02 11:40:00,36.07,36.14,36.03,36.12,90500.0,27.2967,27.3497,27.2664,27.3345,90500.0
2012-08-02 11:50:00,36.12,36.19,36.08,36.16,144100.0,27.3345,27.3875,27.3043,27.3648,144100.0
2012-08-02 12:00:00,36.15,36.26,36.12,36.25,107300.0,27.3572,27.4405,27.3345,27.4329,107300.0
2012-08-02 12:10:00,36.25,36.3,36.23,36.26,93800.0,27.4329,27.4708,27.4178,27.4405,93800.0
2012-08-02 12:20:00,36.27,36.27,36.22,36.24,99500.0,27.4481,27.4481,27.4102,27.4253,99500.0
2012-08-02 12:30:00,36.24,36.24,36.12,36.23,119200.0,27.4253,27.4253,27.3345,27.4178,119200.0
2012-08-02 12:40:00,36.23,36.3,36.22,36.29,64300.0,27.4178,27.4708,27.4102,27.4632,64300.0
2012-08-02 12:50:00,36.29,36.34,36.25,36.34,78300.0,27.4632,27.501,27.4329,27.501,78300.0
2012-08-02 13:00:00,36.34,36.36,36.28,36.3,114900.0,27.501,27.5162,27.4556,27.4708,114900.0
2012-08-02 13:10:00,36.3,36.3,36.22,36.26,85700.0,27.4708,27.4708,27.4102,27.4405,85700.0
2012-08-02 13:20:00,36.26,36.27,36.24,36.26,42900.0,27.4405,27.4481,27.4253,27.4405,42900.0
2012-08-02 13:30:00,36.26,36.28,36.17,36.2,129300.0,27.4405,27.4556,27.3724,27.3951,129300.0
2012-08-02 13:40:00,36.19,36.22,36.19,36.2,74500.0,27.3875,27.4102,27.3875,27.3951,74500.0
2012-08-02 13:50:00,36.2,36.26,36.18,36.25,124900.0,27.3951,27.4405,27.3799,27.4329,124900.0
2012-08-02 14:00:00,36.24,36.3,36.19,36.28,96800.0,27.4253,27.4708,27.3875,27.4556,96800.0
2012-08-02 14:10:00,36.28,36.3,36.26,36.3,84000.0,27.4556,27.4708,27.4405,27.4708,84000.0
2012-08-02 14:20:00,36.29,36.3,36.28,36.3,118700.0,27.4632,27.4708,27.4556,27.4708,118700.0
2012-08-02 14:30:00,36.3,36.41,36.29,36.38,129700.0,27.4708,27.554,27.4632,27.5313,129700.0
2012-08-02 14:40:00,36.37,36.44,36.36,36.44,90600.0,27.5237,27.5767,27.5162,27.5767,90600.0
2012-08-02 14:50:00,36.43,36.44,36.32,36.35,193300.0,27.5691,27.5767,27.4859,27.5086,193300.0
2012-08-02 15:00:00,36.35,36.48,36.34,36.39,226400.0,27.5086,27.607,27.501,27.5389,226400.0
2012-08-02 15:10:00,36.4,36.4,36.37,36.38,217300.0,27.5464,27.5464,27.5237,27.5313,217300.0
2012-08-02 15:20:00,36.38,36.38,36.33,36.34,230900.0,27.5313,27.5313,27.4935,27.501,230900.0
2012-08-02 15:30:00,36.34,36.49,36.3,36.48,386600.0,27.501,27.6145,27.4708,27.607,386600.0
2012-08-02 15:40:00,36.48,36.56,36.46,36.53,496800.0,27.607,27.6675,27.5918,27.6448,496800.0
2012-08-02 15:50:00,36.52,36.53,36.5,36.52,514200.0,27.6372,27.6448,27.6221,27.6372,514200.0
2012-08-03 09:30:00,36.88,37.0,36.63,36.88,143100.0,27.9097,28.0005,27.7205,27.9097,143100.0
2012-08-03 09:40:00,36.88,36.91,36.77,36.88,155300.0,27.9097,27.9324,27.8264,27.9097,155300.0
2012-08-03 09:50:00,36.88,36.98,36.87,36.92,127000.0,27.9097,27.9854,27.9021,27.94,127000.0
2012-08-03 10:00:00,36.93,37.0,36.89,36.96,163600.0,27.9475,28.0005,27.9172,27.9702,163600.0
2012-08-03 10:10:00,36.97,37.05,36.89,36.91,237600.0,27.9778,28.0383,27.9172,27.9324,237600.0
2012-08-03 10:20:00,36.91,37.04,36.91,37.02,124000.0,27.9324,28.0308,27.9324,28.0156,124000.0
2012-08-03 10:30:00,37.03,37.07,36.89,36.89,145000.0,28.0232,28.0535,27.9172,27.9172,145000.0
2012-08-03 10:40:00,36.89,37.02,36.89,37.0,96100.0,27.9172,28.0156,27.9172,28.0005,96100.0
2012-08-03 10:50:00,37.02,37.18,37.0,37.15,122300.0,28.0156,28.1367,28.0005,28.114,122300.0
2012-08-03 11:00:00,37.14,37.31,37.13,37.3,217500.0,28.1064,28.2351,28.0989,28.2275,217500.0
2012-08-03 11:10:00,37.3,37.38,37.28,37.28,181900.0,28.2275,28.2881,28.2124,28.2124,181900.0
2012-08-03 11:20:00,37.28,37.3,37.21,37.23,131600.0,28.2124,28.2275,28.1594,28.1746,131600.0
2012-08-03 11:30:00,37.23,37.28,37.17,37.26,200100.0,28.1746,28.2124,28.1291,28.1973,200100.0
2012-08-03 11:40:00,37.26,37.31,37.2,37.2,136900.0,28.1973,28.2351,28.1518,28.1518,136900.0
2012-08-03 11:50:00,37.2,37.21,37.11,37.19,144500.0,28.1518,28.1594,28.0837,28.1443,144500.0
2012-08-03 12:00:00,37.19,37.2,37.17,37.18,85000.0,28.1443,28.1518,28.1291,28.1367,85000.0
2012-08-03 12:10:00,37.17,37.26,37.17,37.25,87200.0,28.1291,28.1973,28.1291,28.1897,87200.0
2012-08-03 12:20:00,37.26,37.28,37.23,37.26,66300.0,28.1973,28.2124,28.1746,28.1973,66300.0
2012-08-03 12:30:00,37.26,37.28,37.2,37.21,58100.0,28.1973,28.2124,28.1518,28.1594,58100.0
2012-08-03 12:40:00,37.21,37.25,37.2,37.23,78800.0,28.1594,28.1897,28.1518,28.1746,78800.0
2012-08-03 12:50:00,37.23,37.23,37.16,37.16,61700.0,28.1746,28.1746,28.1216,28.1216,61700.0
2012-08-03 13:00:00,37.16,37.17,37.14,37.15,55000.0,28.1216,28.1291,28.1064,28.114,55000.0
2012-08-03 13:10:00,37.15,37.18,37.13,37.13,80900.0,28.114,28.1367,28.0989,28.0989,80900.0
2012-08-03 13:20:00,37.13,37.15,37.08,37.08,118500.0,28.0989,28.114,28.061,28.061,118500.0
2012-08-03 13:30:00,37.08,37.11,37.07,37.1,64000.0,28.061,28.0837,28.0535,28.0762,64000.0
2012-08-03 13:40:00,37.1,37.13,37.1,37.11,28900.0,28.0762,28.0989,28.0762,28.0837,28900.0
2012-08-03 13:50:00,37.12,37.13,37.07,37.08,146800.0,28.0913,28.0989,28.0535,28.061,146800.0
2012-08-03 14:00:00,37.09,37.09,37.04,37.07,118300.0,28.0686,28.0686,28.0308,28.0535,118300.0
2012-08-03 14:10:00,37.07,37.09,37.07,37.08,87600.0,28.0535,28.0686,28.0535,28.061,87600.0
2012-08-03 14:20:00,37.08,37.1,37.06,37.06,61800.0,28.061,28.0762,28.0459,28.0459,61800.0
2012-08-03 14:30:00,37.06,37.1,37.05,37.09,178600.0,28.0459,28.0762,28.0383,28.0686,178600.0
2012-08-03 14:40:00,37.09,37.1,37.01,37.02,147900.0,28.0686,28.0762,28.0081,28.0156,147900.0
2012-08-03 14:50:00,37.03,37.13,37.02,37.1,104200.0,28.0232,28.0989,28.0156,28.0762,104200.0
2012-08-03 15:00:00,37.1,37.17,37.1,37.17,211700.0,28.0762,28.1291,28.0762,28.1291,211700.0
2012-08-03 15:10:00,37.17,37.17,37.01,37.04,264400.0,28.1291,28.1291,28.0081,28.0308,264400.0
2012-08-03 15:20:00,37.04,37.06,37.01,37.06,304400.0,28.0308,28.0459,28.0081,28.0459,304400.0
2012-08-03 15:30:00,37.06,37.06,36.99,37.04,264800.0,28.0459,28.0459,27.9929,28.0308,264800.0
2012-08-03 15:40:00,37.04,37.07,37.02,37.06,257200.0,28.0308,28.0535,28.0156,28.0459,257200.0
2012-08-03 15:50:00,37.06,37.07,36.99,37.05,495200.0,28.0459,28.0535,27.9929,28.0383,495200.0
2012-08-06 09:30:00,37.18,37.3,36.96,37.27,129500.0,28.1367,28.2275,27.9702,28.2048,129500.0
2012-08-06 09:40:00,37.26,37.37,37.25,37.36,93400.0,28.1973,28.2805,28.1897,28.2729,93400.0
2012-08-06 09:50:00,37.36,37.39,37.27,37.29,77700.0,28.2729,28.2956,28.2048,28.22,77700.0
2012-08-06 10:00:00,37.29,37.4,37.24,37.24,105700.0,28.22,28.3032,28.1821,28.1821,105700.0
2012-08-06 10:10:00,37.25,37.35,37.25,37.29,295800.0,28.1897,28.2654,28.1897,28.22,295800.0
2012-08-06 10:20:00,37.3,37.32,37.29,37.31,87500.0,28.2275,28.2427,28.22,28.2351,87500.0
2012-08-06 10:30:00,37.31,37.32,37.28,37.29,56200.0,28.2351,28.2427,28.2124,28.22,56200.0
2012-08-06 10:40:00,37.28,37.31,37.25,37.31,102100.0,28.2124,28.2351,28.1897,28.2351,102100.0
2012-08-06 10:50:00,37.31,37.31,37.22,37.22,45900.0,28.2351,28.2351,28.167,28.167,45900.0
2012-08-06 11:00:00,37.22,37.3,37.22,37.27,97500.0,28.167,28.2275,28.167,28.2048,97500.0
2012-08-06 11:10:00,37.27,37.27,37.21,37.25,56800.0,28.2048,28.2048,28.1594,28.1897,56800.0
2012-08-06 11:20:00,37.25,37.29,37.2,37.21,96100.0,28.1897,28.22,28.1518,28.1594,96100.0
2012-08-06 11:30:00,37.2,37.28,37.19,37.22,62800.0,28.1518,28.2124,28.1443,28.167,62800.0
2012-08-06 11:40:00,37.24,37.25,37.2,37.23,152400.0,28.1821,28.1897,28.1518,28.1746,152400.0
2012-08-06 11:50:00,37.23,37.24,37.18,37.18,66000.0,28.1746,28.1821,28.1367,28.1367,66000.0
2012-08-06 12:00:00,37.19,37.2,37.14,37.17,71600.0,28.1443,28.1518,28.1064,28.1291,71600.0
2012-08-06 12:10:00,37.17,37.17,37.13,37.16,99900.0,28.1291,28.1291,28.0989,28.1216,99900.0
2012-08-06 12:20:00,37.16,37.2,37.16,37.2,38000.0,28.1216,28.1518,28.1216,28.1518,38000.0
2012-08-06 12:30:00,37.19,37.26,37.19,37.25,27700.0,28.1443,28.1973,28.1443,28.1897,27700.0
2012-08-06 12:40:00,37.25,37.27,37.23,37.27,90300.0,28.1897,28.2048,28.1746,28.2048,90300.0
2012-08-06 12:50:00,37.26,37.3,37.26,37.3,39400.0,28.1973,28.2275,28.1973,28.2275,39400.0
2012-08-06 13:00:00,37.3,37.3,37.28,37.3,24100.0,28.2275,28.2275,28.2124,28.2275,24100.0
2012-08-06 13:10:00,37.3,37.3,37.28,37.3,34600.0,28.2275,28.2275,28.2124,28.2275,34600.0
2012-08-06 13:20:00,37.3,37.31,37.28,37.3,49400.0,28.2275,28.2351,28.2124,28.2275,49400.0
2012-08-06 13:30:00,37.29,37.3,37.22,37.23,117300.0,28.22,28.2275,28.167,28.1746,117300.0
2012-08-06 13:40:00,37.23,37.26,37.2,37.2,53000.0,28.1746,28.1973,28.1518,28.1518,53000.0
2012-08-06 13:50:00,37.2,37.24,37.19,37.23,91600.0,28.1518,28.1821,28.1443,28.1746,91600.0
2012-08-06 14:00:00,37.23,37.27,37.23,37.25,65900.0,28.1746,28.2048,28.1746,28.1897,65900.0
2012-08-06 14:10:00,37.25,37.25,37.19,37.21,133900.0,28.1897,28.1897,28.1443,28.1594,133900.0
2012-08-06 14:20:00,37.21,37.22,37.19,37.2,49900.0,28.1594,28.167,28.1443,28.1518,49900.0
2012-08-06 14:30:00,37.19,37.2,37.13,37.14,62800.0,28.1443,28.1518,28.0989,28.1064,62800.0
2012-08-06 14:40:00,37.15,37.15,37.14,37.15,12400.0,28.114,28.114,28.1064,28.114,12400.0
2012-08-06 14:50:00,37.14,37.16,37.13,37.14,151300.0,28.1064,28.1216,28.0989,28.1064,151300.0
2012-08-06 15:00:00,37.13,37.24,37.12,37.2,150500.0,28.0989,28.1821,28.0913,28.1518,150500.0
2012-08-06 15:10:00,37.2,37.22,37.17,37.2,77100.0,28.1518,28.167,28.1291,28.1518,77100.0
2012-08-06 15:20:00,37.2,37.2,37.16,37.19,102900.0,28.1518,28.1518,28.1216,28.1443,102900.0
2012-08-06 15:30:00,37.19,37.2,37.16,37.17,82500.0,28.1443,28.1518,28.1216,28.1291,82500.0
2012-08-06 15:40:00,37.17,37.2,37.12,37.15,208700.0,28.1291,28.1518,28.0913,28.114,208700.0
2012-08-06 15:50:00,37.14,37.15,37.03,37.04,404300.0,28.1064,28.114,28.0232,28.0308,404300.0
2012-08-07 09:30:00,37.22,37.34,37.15,37.23,100800.0,28.167,28.2578,28.114,28.1746,100800.0
2012-08-07 09:40:00,37.23,37.34,37.23,37.3,179300.0,28.1746,28.2578,28.1746,28.2275,179300.0
2012-08-07 09:50:00,37.29,37.4,37.29,37.38,93400.0,28.22,28.3032,28.22,28.2881,93400.0
2012-08-07 10:00:00,37.39,37.43,37.35,37.36,116100.0,28.2956,28.3259,28.2654,28.2729,116100.0
2012-08-07 10:10:00,37.37,37.39,37.33,37.36,174000.0,28.2805,28.2956,28.2502,28.2729,174000.0
2012-08-07 10:20:00,37.37,37.39,37.34,37.35,73600.0,28.2805,28.2956,28.2578,28.2654,73600.0
2012-08-07 10:30:00,37.35,37.39,37.32,37.37,78300.0,28.2654,28.2956,28.2427,28.2805,78300.0
2012-08-07 10:40:00,37.37,37.44,37.37,37.38,45700.0,28.2805,28.3335,28.2805,28.2881,45700.0
2012-08-07 10:50:00,37.38,37.42,37.38,37.4,72800.0,28.2881,28.3183,28.2881,28.3032,72800.0
2012-08-07 11:00:00,37.4,37.41,37.36,37.37,77800.0,28.3032,28.3108,28.2729,28.2805,77800.0
2012-08-07 11:10:00,37.37,37.41,37.35,37.38,66000.0,28.2805,28.3108,28.2654,28.2881,66000.0
2012-08-07 11:20:00,37.38,37.42,37.35,37.41,47400.0,28.2881,28.3183,28.2654,28.3108,47400.0
2012-08-07 11:30:00,37.41,37.5,37.41,37.47,89800.0,28.3108,28.3789,28.3108,28.3562,89800.0
2012-08-07 11:40:00,37.48,37.59,37.48,37.58,95500.0,28.3637,28.447,28.3637,28.4394,95500.0
2012-08-07 11:50:00,37.58,37.7,37.54,37.63,104700.0,28.4394,28.5302,28.4091,28.4773,104700.0
2012-08-07 12:00:00,37.63,37.69,37.61,37.67,130100.0,28.4773,28.5227,28.4621,28.5075,130100.0
2012-08-07 12:10:00,37.68,37.74,37.66,37.7,103000.0,28.5151,28.5605,28.5,28.5302,103000.0
2012-08-07 12:20:00,37.71,37.77,37.69,37.76,165100.0,28.5378,28.5832,28.5227,28.5756,165100.0
2012-08-07 12:30:00,37.76,37.9,37.76,37.88,194500.0,28.5756,28.6816,28.5756,28.6665,194500.0
2012-08-07 12:40:00,37.9,38.0,37.9,37.99,362700.0,28.6816,28.7573,28.6816,28.7497,362700.0
2012-08-07 12:50:00,37.99,38.0,37.94,37.94,136100.0,28.7497,28.7573,28.7119,28.7119,136100.0
2012-08-07 13:00:00,37.94,37.95,37.91,37.95,50300.0,28.7119,28.7194,28.6892,28.7194,50300.0
2012-08-07 13:10:00,37.95,38.1,37.94,38.08,224300.0,28.7194,28.8329,28.7119,28.8178,224300.0
2012-08-07 13:20:00,38.09,38.19,38.06,38.08,289000.0,28.8254,28.9011,28.8027,28.8178,289000.0
2012-08-07 13:30:00,38.08,38.15,38.06,38.09,332400.0,28.8178,28.8708,28.8027,28.8254,332400.0
2012-08-07 13:40:00,38.1,38.25,38.1,38.23,248400.0,28.8329,28.9465,28.8329,28.9313,248400.0
2012-08-07 13:50:00,38.23,38.24,38.1,38.19,152800.0,28.9313,28.9389,28.8329,28.9011,152800.0
2012-08-07 14:00:00,38.19,38.19,38.02,38.03,184600.0,28.9011,28.9011,28.7724,28.78,184600.0
2012-08-07 14:10:00,38.03,38.07,38.01,38.06,159300.0,28.78,28.8102,28.7648,28.8027,159300.0
2012-08-07 14:20:00,38.05,38.09,38.04,38.06,146200.0,28.7951,28.8254,28.7875,28.8027,146200.0
2012-08-07 14:30:00,38.05,38.08,38.04,38.07,129700.0,28.7951,28.8178,28.7875,28.8102,129700.0
2012-08-07 14:40:00,38.06,38.07,38.0,38.01,275500.0,28.8027,28.8102,28.7573,28.7648,275500.0
2012-08-07 14:50:00,38.01,38.01,38.0,38.0,45200.0,28.7648,28.7648,28.7573,28.7573,45200.0
2012-08-07 15:00:00,38.0,38.03,37.99,38.02,172400.0,28.7573,28.78,28.7497,28.7724,172400.0
2012-08-07 15:10:00,38.02,38.05,37.99,38.03,118600.0,28.7724,28.7951,28.7497,28.78,118600.0
2012-08-07 15:20:00,38.04,38.13,38.02,38.09,159300.0,28.7875,28.8556,28.7724,28.8254,159300.0
2012-08-07 15:30:00,38.09,38.12,38.07,38.1,372000.0,28.8254,28.8481,28.8102,28.8329,372000.0
2012-08-07 15:40:00,38.09,38.23,38.09,38.16,482900.0,28.8254,28.9313,28.8254,28.8783,482900.0
2012-08-07 15:50:00,38.17,38.18,38.1,38.1,793800.0,28.8859,28.8935,28.8329,28.8329,793800.0
2012-08-08 09:30:00,37.97,38.13,37.9,37.91,125600.0,28.7346,28.8556,28.6816,28.6892,125600.0
2012-08-08 09:40:00,37.9,37.96,37.79,37.95,114500.0,28.6816,28.727,28.5983,28.7194,114500.0
2012-08-08 09:50:00,37.96,38.03,37.92,37.95,75200.0,28.727,28.78,28.6967,28.7194,75200.0
2012-08-08 10:00:00,37.93,37.93,37.87,37.9,57900.0,28.7043,28.7043,28.6589,28.6816,57900.0
2012-08-08 10:10:00,37.9,37.93,37.84,37.84,81000.0,28.6816,28.7043,28.6362,28.6362,81000.0
2012-08-08 10:20:00,37.85,37.92,37.82,37.92,56000.0,28.6437,28.6967,28.621,28.6967,56000.0
2012-08-08 10:30:00,37.92,37.93,37.75,37.75,66800.0,28.6967,28.7043,28.5681,28.5681,66800.0
2012-08-08 10:40:00,37.75,37.92,37.75,37.91,115400.0,28.5681,28.6967,28.5681,28.6892,115400.0
2012-08-08 10:50:00,37.91,37.99,37.91,37.91,146500.0,28.6892,28.7497,28.6892,28.6892,146500.0
2012-08-08 11:00:00,37.91,37.93,37.87,37.91,78900.0,28.6892,28.7043,28.6589,28.6892,78900.0
2012-08-08 11:10:00,37.9,38.08,37.89,38.04,105900.0,28.6816,28.8178,28.674,28.7875,105900.0
2012-08-08 11:20:00,38.04,38.06,38.02,38.03,70000.0,28.7875,28.8027,28.7724,28.78,70000.0
2012-08-08 11:30:00,38.02,38.03,37.98,38.0,82000.0,28.7724,28.78,28.7421,28.7573,82000.0
2012-08-08 11:40:00,37.99,38.0,37.95,37.95,53800.0,28.7497,28.7573,28.7194,28.7194,53800.0
2012-08-08 11:50:00,37.96,37.99,37.92,37.96,56800.0,28.727,28.7497,28.6967,28.727,56800.0
2012-08-08 12:00:00,37.95,38.09,37.9,37.9,127100.0,28.7194,28.8254,28.6816,28.6816,127100.0
2012-08-08 12:10:00,37.9,38.04,37.9,38.04,210200.0,28.6816,28.7875,28.6816,28.7875,210200.0
2012-08-08 12:20:00,38.04,38.13,38.03,38.13,71600.0,28.7875,28.8556,28.78,28.8556,71600.0
2012-08-08 12:30:00,38.13,38.27,38.13,38.2,94700.0,28.8556,28.9616,28.8556,28.9086,94700.0
2012-08-08 12:40:00,38.19,38.21,38.12,38.13,90700.0,28.9011,28.9162,28.8481,28.8556,90700.0
2012-08-08 12:50:00,38.13,38.21,38.12,38.2,46700.0,28.8556,28.9162,28.8481,28.9086,46700.0
2012-08-08 13:00:00,38.19,38.24,38.18,38.23,40200.0,28.9011,28.9389,28.8935,28.9313,40200.0
2012-08-08 13:10:00,38.23,38.38,38.23,38.31,214100.0,28.9313,29.0448,28.9313,28.9919,214100.0
2012-08-08 13:20:00,38.31,38.33,38.22,38.22,64400.0,28.9919,29.007,28.9238,28.9238,64400.0
2012-08-08 13:30:00,38.23,38.23,38.17,38.2,61400.0,28.9313,28.9313,28.8859,28.9086,61400.0
2012-08-08 13:40:00,38.2,38.23,38.18,38.18,65700.0,28.9086,28.9313,28.8935,28.8935,65700.0
2012-08-08 13:50:00,38.18,38.23,38.18,38.19,36300.0,28.8935,28.9313,28.8935,28.9011,36300.0
2012-08-08 14:00:00,38.19,38.2,38.14,38.18,62400.0,28.9011,28.9086,28.8632,28.8935,62400.0
2012-08-08 14:10:00,38.18,38.21,38.12,38.16,91600.0,28.8935,28.9162,28.8481,28.8783,91600.0
2012-08-08 14:20:00,38.16,38.23,38.16,38.22,62300.0,28.8783,28.9313,28.8783,28.9238,62300.0
2012-08-08 14:30:00,38.22,38.23,38.18,38.18,56100.0,28.9238,28.9313,28.8935,28.8935,56100.0
2012-08-08 14:40:00,38.18,38.22,38.14,38.14,85600.0,28.8935,28.9238,28.8632,28.8632,85600.0
2012-08-08 14:50:00,38.15,38.15,38.1,38.12,51100.0,28.8708,28.8708,28.8329,28.8481,51100.0
2012-08-08 15:00:00,38.12,38.24,38.11,38.17,121600.0,28.8481,28.9389,28.8405,28.8859,121600.0
2012-08-08 15:10:00,38.16,38.25,38.15,38.19,177900.0,28.8783,28.9465,28.8708,28.9011,177900.0
2012-08-08 15:20:00,38.2,38.25,38.18,38.22,126100.0,28.9086,28.9465,28.8935,28.9238,126100.0
2012-08-08 15:30:00,38.22,38.26,38.19,38.19,134000.0,28.9238,28.954,28.9011,28.9011,134000.0
2012-08-08 15:40:00,38.19,38.28,38.17,38.27,205700.0,28.9011,28.9692,28.8859,28.9616,205700.0
2012-08-08 15:50:00,38.27,38.29,38.24,38.25,506900.0,28.9616,28.9767,28.9389,28.9465,506900.0
2012-08-09 09:30:00,38.22,38.28,38.16,38.2,38200.0,28.9238,28.9692,28.8783,28.9086,38200.0
2012-08-09 09:40:00,38.22,38.38,38.21,38.26,42700.0,28.9238,29.0448,28.9162,28.954,42700.0
2012-08-09 09:50:00,38.26,38.28,38.11,38.13,39200.0,28.954,28.9692,28.8405,28.8556,39200.0
2012-08-09 10:00:00,38.12,38.21,38.1,38.17,58500.0,28.8481,28.9162,28.8329,28.8859,58500.0
2012-08-09 10:10:00,38.18,38.28,38.17,38.28,46300.0,28.8935,28.9692,28.8859,28.9692,46300.0
2012-08-09 10:20:00,38.27,38.3,38.22,38.24,49400.0,28.9616,28.9843,28.9238,28.9389,49400.0
2012-08-09 10:30:00,38.25,38.3,38.21,38.25,73100.0,28.9465,28.9843,28.9162,28.9465,73100.0
2012-08-09 10:40:00,38.25,38.28,38.25,38.26,30400.0,28.9465,28.9692,28.9465,28.954,30400.0
2012-08-09 10:50:00,38.27,38.29,38.25,38.27,48800.0,28.9616,28.9767,28.9465,28.9616,48800.0
2012-08-09 11:00:00,38.27,38.29,38.21,38.29,65000.0,28.9616,28.9767,28.9162,28.9767,65000.0
2012-08-09 11:10:00,38.29,38.29,38.24,38.26,59300.0,28.9767,28.9767,28.9389,28.954,59300.0
2012-08-09 11:20:00,38.26,38.27,38.17,38.19,54300.0,28.954,28.9616,28.8859,28.9011,54300.0
2012-08-09 11:30:00,38.18,38.24,38.18,38.2,82400.0,28.8935,28.9389,28.8935,28.9086,82400.0
2012-08-09 11:40:00,38.2,38.21,38.1,38.1,82100.0,28.9086,28.9162,28.8329,28.8329,82100.0
2012-08-09 11:50:00,38.11,38.14,38.06,38.12,91600.0,28.8405,28.8632,28.8027,28.8481,91600.0
2012-08-09 12:00:00,38.12,38.12,38.08,38.08,71700.0,28.8481,28.8481,28.8178,28.8178,71700.0
2012-08-09 12:10:00,38.08,38.09,38.06,38.07,19800.0,28.8178,28.8254,28.8027,28.8102,19800.0
2012-08-09 12:20:00,38.07,38.08,38.02,38.08,39000.0,28.8102,28.8178,28.7724,28.8178,39000.0
2012-08-09 12:30:00,38.07,38.08,38.05,38.05,62300.0,28.8102,28.8178,28.7951,28.7951,62300.0
2012-08-09 12:40:00,38.05,38.06,38.02,38.03,64600.0,28.7951,28.8027,28.7724,28.78,64600.0
2012-08-09 12:50:00,38.04,38.06,38.01,38.02,89900.0,28.7875,28.8027,28.7648,28.7724,89900.0
2012-08-09 13:00:00,38.03,38.08,38.02,38.03,138300.0,28.78,28.8178,28.7724,28.78,138300.0
2012-08-09 13:10:00,38.03,38.04,37.97,37.97,131200.0,28.78,28.7875,28.7346,28.7346,131200.0
2012-08-09 13:20:00,37.97,37.98,37.94,37.97,89100.0,28.7346,28.7421,28.7119,28.7346,89100.0
2012-08-09 13:30:00,37.98,38.01,37.95,37.95,140800.0,28.7421,28.7648,28.7194,28.7194,140800.0
2012-08-09 13:40:00,37.96,37.97,37.94,37.97,81200.0,28.727,28.7346,28.7119,28.7346,81200.0
2012-08-09 13:50:00,37.97,37.97,37.94,37.95,37600.0,28.7346,28.7346,28.7119,28.7194,37600.0
2012-08-09 14:00:00,37.95,37.98,37.94,37.98,68000.0,28.7194,28.7421,28.7119,28.7421,68000.0
2012-08-09 14:10:00,37.98,37.98,37.96,37.97,27300.0,28.7421,28.7421,28.727,28.7346,27300.0
2012-08-09 14:20:00,37.97,38.01,37.96,38.01,59600.0,28.7346,28.7648,28.727,28.7648,59600.0
2012-08-09 14:30:00,38.0,38.03,37.98,37.98,119000.0,28.7573,28.78,28.7421,28.7421,119000.0
2012-08-09 14:40:00,37.99,38.03,37.98,38.02,98900.0,28.7497,28.78,28.7421,28.7724,98900.0
2012-08-09 14:50:00,38.02,38.08,38.02,38.06,49000.0,28.7724,28.8178,28.7724,28.8027,49000.0
2012-08-09 15:00:00,38.05,38.07,38.0,38.01,98700.0,28.7951,28.8102,28.7573,28.7648,98700.0
2012-08-09 15:10:00,38.01,38.05,37.98,38.04,132100.0,28.7648,28.7951,28.7421,28.7875,132100.0
2012-08-09 15:20:00,38.04,38.08,38.04,38.05,127900.0,28.7875,28.8178,28.7875,28.7951,127900.0
2012-08-09 15:30:00,38.05,38.06,38.01,38.05,133300.0,28.7951,28.8027,28.7648,28.7951,133300.0
2012-08-09 15:40:00,38.04,38.06,38.01,38.04,92000.0,28.7875,28.8027,28.7648,28.7875,92000.0
2012-08-09 15:50:00,38.04,38.06,37.99,38.03,294100.0,28.7875,28.8027,28.7497,28.78,294100.0
2012-08-10 09:30:00,37.97,37.98,37.8,37.97,68000.0,28.7346,28.7421,28.6059,28.7346,68000.0
2012-08-10 09:40:00,37.97,37.97,37.86,37.87,31400.0,28.7346,28.7346,28.6513,28.6589,31400.0
2012-08-10 09:50:00,37.87,37.88,37.84,37.87,28500.0,28.6589,28.6665,28.6362,28.6589,28500.0
2012-08-10 10:00:00,37.88,37.93,37.85,37.9,35000.0,28.6665,28.7043,28.6437,28.6816,35000.0
2012-08-10 10:10:00,37.9,37.97,37.9,37.91,19400.0,28.6816,28.7346,28.6816,28.6892,19400.0
2012-08-10 10:20:00,37.92,37.96,37.91,37.93,26000.0,28.6967,28.727,28.6892,28.7043,26000.0
2012-08-10 10:30:00,37.94,37.99,37.93,37.94,42300.0,28.7119,28.7497,28.7043,28.7119,42300.0
2012-08-10 10:40:00,37.95,37.96,37.93,37.95,39300.0,28.7194,28.727,28.7043,28.7194,39300.0
2012-08-10 10:50:00,37.95,37.96,37.89,37.95,49400.0,28.7194,28.727,28.674,28.7194,49400.0
2012-08-10 11:00:00,37.96,37.97,37.82,37.86,44800.0,28.727,28.7346,28.621,28.6513,44800.0
2012-08-10 11:10:00,37.86,37.89,37.83,37.84,33500.0,28.6513,28.674,28.6286,28.6362,33500.0
2012-08-10 11:20:00,37.85,37.87,37.77,37.82,111700.0,28.6437,28.6589,28.5832,28.621,111700.0
2012-08-10 11:30:00,37.82,37.82,37.79,37.8,40300.0,28.621,28.621,28.5983,28.6059,40300.0
2012-08-10 11:40:00,37.8,37.81,37.77,37.79,36300.0,28.6059,28.6135,28.5832,28.5983,36300.0
2012-08-10 11:50:00,37.8,37.83,37.79,37.79,27800.0,28.6059,28.6286,28.5983,28.5983,27800.0
2012-08-10 12:00:00,37.8,37.84,37.79,37.81,49000.0,28.6059,28.6362,28.5983,28.6135,49000.0
2012-08-10 12:10:00,37.81,37.82,37.79,37.81,25400.0,28.6135,28.621,28.5983,28.6135,25400.0
2012-08-10 12:20:00,37.81,37.84,37.81,37.84,24200.0,28.6135,28.6362,28.6135,28.6362,24200.0
2012-08-10 12:30:00,37.84,37.87,37.81,37.86,58800.0,28.6362,28.6589,28.6135,28.6513,58800.0
2012-08-10 12:40:00,37.87,37.87,37.8,37.81,84000.0,28.6589,28.6589,28.6059,28.6135,84000.0
2012-08-10 12:50:00,37.82,37.83,37.8,37.82,33100.0,28.621,28.6286,28.6059,28.621,33100.0
2012-08-10 13:00:00,37.83,37.84,37.79,37.79,50700.0,28.6286,28.6362,28.5983,28.5983,50700.0
2012-08-10 13:10:00,37.8,37.81,37.77,37.78,49000.0,28.6059,28.6135,28.5832,28.5908,49000.0
2012-08-10 13:20:00,37.79,37.8,37.78,37.78,34800.0,28.5983,28.6059,28.5908,28.5908,34800.0
2012-08-10 13:30:00,37.78,37.81,37.78,37.79,54700.0,28.5908,28.6135,28.5908,28.5983,54700.0
2012-08-10 13:40:00,37.8,37.84,37.79,37.8,32500.0,28.6059,28.6362,28.5983,28.6059,32500.0
2012-08-10 13:50:00,37.8,37.82,37.78,37.8,45300.0,28.6059,28.621,28.5908,28.6059,45300.0
2012-08-10 14:00:00,37.8,37.81,37.78,37.78,46700.0,28.6059,28.6135,28.5908,28.5908,46700.0
2012-08-10 14:10:00,37.78,37.83,37.77,37.82,82000.0,28.5908,28.6286,28.5832,28.621,82000.0
2012-08-10 14:20:00,37.82,37.83,37.79,37.83,59300.0,28.621,28.6286,28.5983,28.6286,59300.0
2012-08-10 14:30:00,37.83,37.84,37.79,37.79,55200.0,28.6286,28.6362,28.5983,28.5983,55200.0
2012-08-10 14:40:00,37.8,37.82,37.78,37.8,63900.0,28.6059,28.621,28.5908,28.6059,63900.0
2012-08-10 14:50:00,37.8,37.83,37.8,37.83,62500.0,28.6059,28.6286,28.6059,28.6286,62500.0
2012-08-10 15:00:00,37.83,37.87,37.82,37.85,46800.0,28.6286,28.6589,28.621,28.6437,46800.0
2012-08-10 15:10:00,37.86,37.89,37.84,37.87,69300.0,28.6513,28.674,28.6362,28.6589,69300.0
2012-08-10 15:20:00,37.88,37.9,37.87,37.87,83600.0,28.6665,28.6816,28.6589,28.6589,83600.0
2012-08-10 15:30:00,37.88,37.91,37.87,37.9,110600.0,28.6665,28.6892,28.6589,28.6816,110600.0
2012-08-10 15:40:00,37.9,38.04,37.89,37.95,143200.0,28.6816,28.7875,28.674,28.7194,143200.0
2012-08-10 15:50:00,37.95,37.98,37.94,37.96,257300.0,28.7194,28.7421,28.7119,28.727,257300.0
2012-08-13 09:30:00,37.97,38.01,37.82,37.93,63800.0,28.7346,28.7648,28.621,28.7043,63800.0
2012-08-13 09:40:00,37.93,37.98,37.92,37.97,32100.0,28.7043,28.7421,28.6967,28.7346,32100.0
2012-08-13 09:50:00,37.97,38.0,37.97,37.98,20000.0,28.7346,28.7573,28.7346,28.7421,20000.0
2012-08-13 10:00:00,37.99,37.99,37.91,37.96,24100.0,28.7497,28.7497,28.6892,28.727,24100.0
2012-08-13 10:10:00,37.96,37.97,37.93,37.96,20500.0,28.727,28.7346,28.7043,28.727,20500.0
2012-08-13 10:20:00,37.96,37.97,37.9,37.95,17000.0,28.727,28.7346,28.6816,28.7194,17000.0
2012-08-13 10:30:00,37.95,37.95,37.84,37.88,32000.0,28.7194,28.7194,28.6362,28.6665,32000.0
2012-08-13 10:40:00,37.88,37.94,37.87,37.91,20800.0,28.6665,28.7119,28.6589,28.6892,20800.0
2012-08-13 10:50:00,37.91,37.91,37.86,37.9,39300.0,28.6892,28.6892,28.6513,28.6816,39300.0
2012-08-13 11:00:00,37.89,37.92,37.83,37.92,39300.0,28.674,28.6967,28.6286,28.6967,39300.0
2012-08-13 11:10:00,37.92,37.96,37.9,37.92,29800.0,28.6967,28.727,28.6816,28.6967,29800.0
2012-08-13 11:20:00,37.92,37.97,37.92,37.95,20000.0,28.6967,28.7346,28.6967,28.7194,20000.0
2012-08-13 11:30:00,37.95,37.97,37.94,37.97,13300.0,28.7194,28.7346,28.7119,28.7346,13300.0
2012-08-13 11:40:00,37.98,37.99,37.97,37.98,11800.0,28.7421,28.7497,28.7346,28.7421,11800.0
2012-08-13 11:50:00,37.99,37.99,37.97,37.98,19800.0,28.7497,28.7497,28.7346,28.7421,19800.0
2012-08-13 12:00:00,37.98,37.98,37.92,37.93,44600.0,28.7421,28.7421,28.6967,28.7043,44600.0
2012-08-13 12:10:00,37.93,37.96,37.92,37.95,52300.0,28.7043,28.727,28.6967,28.7194,52300.0
2012-08-13 12:20:00,37.95,37.96,37.9,37.93,39700.0,28.7194,28.727,28.6816,28.7043,39700.0
2012-08-13 12:30:00,37.93,37.95,37.88,37.91,22800.0,28.7043,28.7194,28.6665,28.6892,22800.0
2012-08-13 12:40:00,37.9,37.95,37.9,37.94,30600.0,28.6816,28.7194,28.6816,28.7119,30600.0
2012-08-13 12:50:00,37.94,37.94,37.9,37.93,31500.0,28.7119,28.7119,28.6816,28.7043,31500.0
2012-08-13 13:00:00,37.93,37.94,37.89,37.91,44300.0,28.7043,28.7119,28.674,28.6892,44300.0
2012-08-13 13:10:00,37.91,37.91,37.85,37.87,17100.0,28.6892,28.6892,28.6437,28.6589,17100.0
2012-08-13 13:20:00,37.88,37.89,37.84,37.85,43900.0,28.6665,28.674,28.6362,28.6437,43900.0
2012-08-13 13:30:00,37.86,37.92,37.83,37.89,74400.0,28.6513,28.6967,28.6286,28.674,74400.0
2012-08-13 13:40:00,37.89,37.93,37.88,37.92,60900.0,28.674,28.7043,28.6665,28.6967,60900.0
2012-08-13 13:50:00,37.92,37.95,37.9,37.94,38300.0,28.6967,28.7194,28.6816,28.7119,38300.0
2012-08-13 14:00:00,37.95,37.97,37.92,37.92,66100.0,28.7194,28.7346,28.6967,28.6967,66100.0
2012-08-13 14:10:00,37.93,37.98,37.91,37.98,64700.0,28.7043,28.7421,28.6892,28.7421,64700.0
2012-08-13 14:20:00,37.99,38.04,37.98,38.01,77800.0,28.7497,28.7875,28.7421,28.7648,77800.0
2012-08-13 14:30:00,38.01,38.02,37.99,38.0,26200.0,28.7648,28.7724,28.7497,28.7573,26200.0
2012-08-13 14:40:00,38.01,38.01,37.96,38.01,45100.0,28.7648,28.7648,28.727,28.7648,45100.0
2012-08-13 14:50:00,38.01,38.06,38.01,38.01,39600.0,28.7648,28.8027,28.7648,28.7648,39600.0
2012-08-13 15:00:00,38.02,38.02,37.98,37.98,25100.0,28.7724,28.7724,28.7421,28.7421,25100.0
2012-08-13 15:10:00,37.99,38.0,37.95,37.97,64100.0,28.7497,28.7573,28.7194,28.7346,64100.0
2012-08-13 15:20:00,37.97,38.0,37.96,37.98,43900.0,28.7346,28.7573,28.727,28.7421,43900.0
2012-08-13 15:30:00,37.97,38.01,37.94,38.01,78400.0,28.7346,28.7648,28.7119,28.7648,78400.0
2012-08-13 15:40:00,38.01,38.04,37.97,37.97,113800.0,28.7648,28.7875,28.7346,28.7346,113800.0
2012-08-13 15:50:00,37.97,37.98,37.93,37.94,429900.0,28.7346,28.7421,28.7043,28.7119,429900.0
2012-08-14 09:30:00,37.8,37.92,37.55,37.8,219900.0,28.6059,28.6967,28.4167,28.6059,219900.0
2012-08-14 09:40:00,37.79,37.85,37.76,37.77,129500.0,28.5983,28.6437,28.5756,28.5832,129500.0
2012-08-14 09:50:00,37.77,37.82,37.73,37.78,219900.0,28.5832,28.621,28.5529,28.5908,219900.0
2012-08-14 10:00:00,37.79,37.82,37.71,37.71,79200.0,28.5983,28.621,28.5378,28.5378,79200.0
2012-08-14 10:10:00,37.71,37.86,37.71,37.76,123400.0,28.5378,28.6513,28.5378,28.5756,123400.0
2012-08-14 10:20:00,37.76,37.8,37.75,37.78,110600.0,28.5756,28.6059,28.5681,28.5908,110600.0
2012-08-14 10:30:00,37.79,37.79,37.71,37.75,63800.0,28.5983,28.5983,28.5378,28.5681,63800.0
2012-08-14 10:40:00,37.75,37.8,37.73,37.74,63800.0,28.5681,28.6059,28.5529,28.5605,63800.0
2012-08-14 10:50:00,37.74,37.77,37.73,37.76,111500.0,28.5605,28.5832,28.5529,28.5756,111500.0
2012-08-14 11:00:00,37.76,37.77,37.71,37.71,146900.0,28.5756,28.5832,28.5378,28.5378,146900.0
2012-08-14 11:10:00,37.71,37.76,37.7,37.76,249700.0,28.5378,28.5756,28.5302,28.5756,249700.0
2012-08-14 11:20:00,37.76,37.82,37.73,37.82,157000.0,28.5756,28.621,28.5529,28.621,157000.0
2012-08-14 11:30:00,37.81,37.82,37.77,37.8,141300.0,28.6135,28.621,28.5832,28.6059,141300.0
2012-08-14 11:40:00,37.8,37.87,37.79,37.86,237800.0,28.6059,28.6589,28.5983,28.6513,237800.0
2012-08-14 11:50:00,37.86,37.87,37.78,37.8,89600.0,28.6513,28.6589,28.5908,28.6059,89600.0
2012-08-14 12:00:00,37.8,37.8,37.77,37.78,62700.0,28.6059,28.6059,28.5832,28.5908,62700.0
2012-08-14 12:10:00,37.79,37.79,37.73,37.75,85600.0,28.5983,28.5983,28.5529,28.5681,85600.0
2012-08-14 12:20:00,37.75,37.75,37.72,37.75,36700.0,28.5681,28.5681,28.5454,28.5681,36700.0
2012-08-14 12:30:00,37.76,37.76,37.69,37.69,102000.0,28.5756,28.5756,28.5227,28.5227,102000.0
2012-08-14 12:40:00,37.69,37.69,37.6,37.62,132300.0,28.5227,28.5227,28.4546,28.4697,132300.0
2012-08-14 12:50:00,37.61,37.68,37.61,37.62,167300.0,28.4621,28.5151,28.4621,28.4697,167300.0
2012-08-14 13:00:00,37.63,37.65,37.59,37.61,97100.0,28.4773,28.4924,28.447,28.4621,97100.0
2012-08-14 13:10:00,37.6,37.61,37.56,37.59,102500.0,28.4546,28.4621,28.4243,28.447,102500.0
2012-08-14 13:20:00,37.58,37.6,37.55,37.59,67900.0,28.4394,28.4546,28.4167,28.447,67900.0
2012-08-14 13:30:00,37.59,37.62,37.58,37.59,145200.0,28.447,28.4697,28.4394,28.447,145200.0
2012-08-14 13:40:00,37.6,37.61,37.59,37.59,64800.0,28.4546,28.4621,28.447,28.447,64800.0
2012-08-14 13:50:00,37.59,37.61,37.58,37.61,88200.0,28.447,28.4621,28.4394,28.4621,88200.0
2012-08-14 14:00:00,37.62,37.63,37.57,37.58,137200.0,28.4697,28.4773,28.4319,28.4394,137200.0
2012-08-14 14:10:00,37.58,37.6,37.55,37.56,115900.0,28.4394,28.4546,28.4167,28.4243,115900.0
2012-08-14 14:20:00,37.55,37.6,37.54,37.59,147300.0,28.4167,28.4546,28.4091,28.447,147300.0
2012-08-14 14:30:00,37.6,37.6,37.57,37.58,99600.0,28.4546,28.4546,28.4319,28.4394,99600.0
2012-08-14 14:40:00,37.57,37.58,37.55,37.57,163500.0,28.4319,28.4394,28.4167,28.4319,163500.0
2012-08-14 14:50:00,37.57,37.59,37.54,37.59,121900.0,28.4319,28.447,28.4091,28.447,121900.0
2012-08-14 15:00:00,37.59,37.6,37.49,37.49,198900.0,28.447,28.4546,28.3713,28.3713,198900.0
2012-08-14 15:10:00,37.5,37.52,37.48,37.51,156800.0,28.3789,28.394,28.3637,28.3864,156800.0
2012-08-14 15:20:00,37.51,37.54,37.5,37.52,181400.0,28.3864,28.4091,28.3789,28.394,181400.0
2012-08-14 15:30:00,37.52,37.52,37.43,37.46,309500.0,28.394,28.394,28.3259,28.3486,309500.0
2012-08-14 15:40:00,37.46,37.49,37.43,37.47,337800.0,28.3486,28.3713,28.3259,28.3562,337800.0
2012-08-14 15:50:00,37.47,37.51,37.4,37.51,673900.0,28.3562,28.3864,28.3032,28.3864,673900.0
2012-08-15 09:30:00,37.55,37.79,37.51,37.73,105200.0,28.4167,28.5983,28.3864,28.5529,105200.0
2012-08-15 09:40:00,37.74,37.88,37.74,37.84,124100.0,28.5605,28.6665,28.5605,28.6362,124100.0
2012-08-15 09:50:00,37.85,37.9,37.84,37.85,80700.0,28.6437,28.6816,28.6362,28.6437,80700.0
2012-08-15 10:00:00,37.86,38.0,37.86,38.0,68900.0,28.6513,28.7573,28.6513,28.7573,68900.0
2012-08-15 10:10:00,38.0,38.01,37.92,37.97,127700.0,28.7573,28.7648,28.6967,28.7346,127700.0
2012-08-15 10:20:00,37.96,38.01,37.95,37.96,82600.0,28.727,28.7648,28.7194,28.727,82600.0
2012-08-15 10:30:00,37.96,38.01,37.95,37.95,60000.0,28.727,28.7648,28.7194,28.7194,60000.0
2012-08-15 10:40:00,37.96,38.0,37.89,37.94,72500.0,28.727,28.7573,28.674,28.7119,72500.0
2012-08-15 10:50:00,37.95,38.03,37.95,38.0,88600.0,28.7194,28.78,28.7194,28.7573,88600.0
2012-08-15 11:00:00,38.0,38.03,37.97,37.98,87000.0,28.7573,28.78,28.7346,28.7421,87000.0
2012-08-15 11:10:00,37.97,38.0,37.95,37.98,90400.0,28.7346,28.7573,28.7194,28.7421,90400.0
2012-08-15 11:20:00,37.99,37.99,37.84,37.84,111800.0,28.7497,28.7497,28.6362,28.6362,111800.0
2012-08-15 11:30:00,37.84,37.84,37.69,37.72,367500.0,28.6362,28.6362,28.5227,28.5454,367500.0
2012-08-15 11:40:00,37.7,37.79,37.68,37.79,219300.0,28.5302,28.5983,28.5151,28.5983,219300.0
2012-08-15 11:50:00,37.8,37.87,37.79,37.87,46800.0,28.6059,28.6589,28.5983,28.6589,46800.0
2012-08-15 12:00:00,37.87,37.92,37.87,37.92,25500.0,28.6589,28.6967,28.6589,28.6967,25500.0
2012-08-15 12:10:00,37.92,37.93,37.87,37.93,40100.0,28.6967,28.7043,28.6589,28.7043,40100.0
2012-08-15 12:20:00,37.93,37.97,37.92,37.96,31300.0,28.7043,28.7346,28.6967,28.727,31300.0
2012-08-15 12:30:00,37.96,38.0,37.96,37.96,57200.0,28.727,28.7573,28.727,28.727,57200.0
2012-08-15 12:40:00,37.97,37.98,37.95,37.98,49700.0,28.7346,28.7421,28.7194,28.7421,49700.0
2012-08-15 12:50:00,37.98,38.02,37.97,37.98,61700.0,28.7421,28.7724,28.7346,28.7421,61700.0
2012-08-15 13:00:00,37.98,37.99,37.94,37.94,48000.0,28.7421,28.7497,28.7119,28.7119,48000.0
2012-08-15 13:10:00,37.94,37.97,37.94,37.97,28900.0,28.7119,28.7346,28.7119,28.7346,28900.0
2012-08-15 13:20:00,37.97,38.02,37.97,38.01,41600.0,28.7346,28.7724,28.7346,28.7648,41600.0
2012-08-15 13:30:00,38.01,38.02,38.0,38.01,24800.0,28.7648,28.7724,28.7573,28.7648,24800.0
2012-08-15 13:40:00,38.01,38.02,37.98,38.0,58000.0,28.7648,28.7724,28.7421,28.7573,58000.0
2012-08-15 13:50:00,38.0,38.01,37.99,38.01,30500.0,28.7573,28.7648,28.7497,28.7648,30500.0
2012-08-15 14:00:00,38.01,38.01,37.97,38.0,73100.0,28.7648,28.7648,28.7346,28.7573,73100.0
2012-08-15 14:10:00,37.99,38.0,37.96,38.0,71500.0,28.7497,28.7573,28.727,28.7573,71500.0
2012-08-15 14:20:00,38.0,38.01,37.97,37.99,50500.0,28.7573,28.7648,28.7346,28.7497,50500.0
2012-08-15 14:30:00,37.99,38.0,37.91,37.93,86000.0,28.7497,28.7573,28.6892,28.7043,86000.0
2012-08-15 14:40:00,37.93,37.99,37.93,37.98,67600.0,28.7043,28.7497,28.7043,28.7421,67600.0
2012-08-15 14:50:00,37.98,38.03,37.97,38.0,64200.0,28.7421,28.78,28.7346,28.7573,64200.0
2012-08-15 15:00:00,38.0,38.01,37.95,37.97,105800.0,28.7573,28.7648,28.7194,28.7346,105800.0
2012-08-15 15:10:00,37.97,37.98,37.95,37.98,96300.0,28.7346,28.7421,28.7194,28.7421,96300.0
2012-08-15 15:20:00,37.98,37.99,37.91,37.93,98600.0,28.7421,28.7497,28.6892,28.7043,98600.0
2012-08-15 15:30:00,37.94,37.95,37.9,37.9,123500.0,28.7119,28.7194,28.6816,28.6816,123500.0
2012-08-15 15:40:00,37.9,37.93,37.88,37.88,126500.0,28.6816,28.7043,28.6665,28.6665,126500.0
2012-08-15 15:50:00,37.88,37.9,37.86,37.89,338200.0,28.6665,28.6816,28.6513,28.674,338200.0
2012-08-16 09:30:00,37.97,38.1,37.82,37.82,82100.0,28.7346,28.8329,28.621,28.621,82100.0
2012-08-16 09:40:00,37.82,37.84,37.78,37.8,54800.0,28.621,28.6362,28.5908,28.6059,54800.0
2012-08-16 09:50:00,37.8,37.82,37.74,37.78,31700.0,28.6059,28.621,28.5605,28.5908,31700.0
2012-08-16 10:00:00,37.79,37.85,37.71,37.82,58200.0,28.5983,28.6437,28.5378,28.621,58200.0
2012-08-16 10:10:00,37.82,37.91,37.82,37.91,25800.0,28.621,28.6892,28.621,28.6892,25800.0
2012-08-16 10:20:00,37.91,37.98,37.9,37.96,24300.0,28.6892,28.7421,28.6816,28.727,24300.0
2012-08-16 10:30:00,37.96,38.01,37.92,38.01,43500.0,28.727,28.7648,28.6967,28.7648,43500.0
2012-08-16 10:40:00,38.01,38.01,37.94,37.96,108800.0,28.7648,28.7648,28.7119,28.727,108800.0
2012-08-16 10:50:00,37.96,37.96,37.89,37.89,57300.0,28.727,28.727,28.674,28.674,57300.0
2012-08-16 11:00:00,37.9,37.91,37.85,37.86,48500.0,28.6816,28.6892,28.6437,28.6513,48500.0
2012-08-16 11:10:00,37.87,37.9,37.87,37.88,50500.0,28.6589,28.6816,28.6589,28.6665,50500.0
2012-08-16 11:20:00,37.88,37.89,37.84,37.85,48900.0,28.6665,28.674,28.6362,28.6437,48900.0
2012-08-16 11:30:00,37.85,37.85,37.76,37.78,88100.0,28.6437,28.6437,28.5756,28.5908,88100.0
2012-08-16 11:40:00,37.78,37.79,37.74,37.75,93600.0,28.5908,28.5983,28.5605,28.5681,93600.0
2012-08-16 11:50:00,37.75,37.77,37.74,37.75,111500.0,28.5681,28.5832,28.5605,28.5681,111500.0
2012-08-16 12:00:00,37.75,37.79,37.74,37.77,47200.0,28.5681,28.5983,28.5605,28.5832,47200.0
2012-08-16 12:10:00,37.76,37.77,37.74,37.76,40500.0,28.5756,28.5832,28.5605,28.5756,40500.0
2012-08-16 12:20:00,37.76,37.77,37.71,37.72,80700.0,28.5756,28.5832,28.5378,28.5454,80700.0
2012-08-16 12:30:00,37.73,37.74,37.67,37.7,81600.0,28.5529,28.5605,28.5075,28.5302,81600.0
2012-08-16 12:40:00,37.69,37.7,37.63,37.65,90300.0,28.5227,28.5302,28.4773,28.4924,90300.0
2012-08-16 12:50:00,37.64,37.74,37.64,37.74,86500.0,28.4848,28.5605,28.4848,28.5605,86500.0
2012-08-16 13:00:00,37.73,37.75,37.69,37.7,90600.0,28.5529,28.5681,28.5227,28.5302,90600.0
2012-08-16 13:10:00,37.7,37.72,37.67,37.68,65800.0,28.5302,28.5454,28.5075,28.5151,65800.0
2012-08-16 13:20:00,37.69,37.71,37.66,37.66,72800.0,28.5227,28.5378,28.5,28.5,72800.0
2012-08-16 13:30:00,37.67,37.69,37.65,37.66,59600.0,28.5075,28.5227,28.4924,28.5,59600.0
2012-08-16 13:40:00,37.66,37.66,37.62,37.62,70500.0,28.5,28.5,28.4697,28.4697,70500.0
2012-08-16 13:50:00,37.61,37.67,37.61,37.65,90600.0,28.4621,28.5075,28.4621,28.4924,90600.0
2012-08-16 14:00:00,37.66,37.74,37.62,37.72,128100.0,28.5,28.5605,28.4697,28.5454,128100.0
2012-08-16 14:10:00,37.72,37.72,37.67,37.67,64700.0,28.5454,28.5454,28.5075,28.5075,64700.0
2012-08-16 14:20:00,37.68,37.69,37.67,37.69,64400.0,28.5151,28.5227,28.5075,28.5227,64400.0
2012-08-16 14:30:00,37.7,37.82,37.7,37.75,138500.0,28.5302,28.621,28.5302,28.5681,138500.0
2012-08-16 14:40:00,37.75,37.77,37.73,37.74,91300.0,28.5681,28.5832,28.5529,28.5605,91300.0
2012-08-16 14:50:00,37.74,37.75,37.66,37.66,65100.0,28.5605,28.5681,28.5,28.5,65100.0
2012-08-16 15:00:00,37.67,37.77,37.65,37.76,147000.0,28.5075,28.5832,28.4924,28.5756,147000.0
2012-08-16 15:10:00,37.75,37.81,37.75,37.8,102400.0,28.5681,28.6135,28.5681,28.6059,102400.0
2012-08-16 15:20:00,37.81,37.84,37.79,37.84,83700.0,28.6135,28.6362,28.5983,28.6362,83700.0
2012-08-16 15:30:00,37.84,37.85,37.79,37.8,142800.0,28.6362,28.6437,28.5983,28.6059,142800.0
2012-08-16 15:40:00,37.81,37.83,37.71,37.72,264000.0,28.6135,28.6286,28.5378,28.5454,264000.0
2012-08-16 15:50:00,37.72,37.74,37.69,37.73,407100.0,28.5454,28.5605,28.5227,28.5529,407100.0
2012-08-17 09:30:00,37.91,38.02,37.8,37.94,286800.0,28.6892,28.7724,28.6059,28.7119,286800.0
2012-08-17 09:40:00,37.93,38.02,37.89,37.97,66500.0,28.7043,28.7724,28.674,28.7346,66500.0
2012-08-17 09:50:00,37.97,38.09,37.96,38.08,113200.0,28.7346,28.8254,28.727,28.8178,113200.0
2012-08-17 10:00:00,38.07,38.11,37.96,38.1,105600.0,28.8102,28.8405,28.727,28.8329,105600.0
2012-08-17 10:10:00,38.1,38.13,38.06,38.1,86700.0,28.8329,28.8556,28.8027,28.8329,86700.0
2012-08-17 10:20:00,38.11,38.18,38.09,38.09,59300.0,28.8405,28.8935,28.8254,28.8254,59300.0
2012-08-17 10:30:00,38.08,38.14,38.04,38.05,116100.0,28.8178,28.8632,28.7875,28.7951,116100.0
2012-08-17 10:40:00,38.05,38.07,37.96,37.99,141600.0,28.7951,28.8102,28.727,28.7497,141600.0
2012-08-17 10:50:00,38.0,38.07,38.0,38.02,44400.0,28.7573,28.8102,28.7573,28.7724,44400.0
2012-08-17 11:00:00,38.02,38.04,37.96,37.99,70400.0,28.7724,28.7875,28.727,28.7497,70400.0
2012-08-17 11:10:00,37.98,37.99,37.94,37.94,48600.0,28.7421,28.7497,28.7119,28.7119,48600.0
2012-08-17 11:20:00,37.95,38.0,37.94,37.96,78900.0,28.7194,28.7573,28.7119,28.727,78900.0
2012-08-17 11:30:00,37.96,38.05,37.93,38.01,112100.0,28.727,28.7951,28.7043,28.7648,112100.0
2012-08-17 11:40:00,38.0,38.04,37.99,38.03,73700.0,28.7573,28.7875,28.7497,28.78,73700.0
2012-08-17 11:50:00,38.04,38.07,37.99,38.01,69100.0,28.7875,28.8102,28.7497,28.7648,69100.0
2012-08-17 12:00:00,38.01,38.02,37.98,37.99,81500.0,28.7648,28.7724,28.7421,28.7497,81500.0
2012-08-17 12:10:00,38.0,38.02,37.92,37.95,184200.0,28.7573,28.7724,28.6967,28.7194,184200.0
2012-08-17 12:20:00,37.94,38.01,37.94,37.95,78300.0,28.7119,28.7648,28.7119,28.7194,78300.0
2012-08-17 12:30:00,37.95,37.97,37.93,37.93,26100.0,28.7194,28.7346,28.7043,28.7043,26100.0
2012-08-17 12:40:00,37.94,37.97,37.89,37.91,56400.0,28.7119,28.7346,28.674,28.6892,56400.0
2012-08-17 12:50:00,37.91,37.91,37.86,37.87,50800.0,28.6892,28.6892,28.6513,28.6589,50800.0
2012-08-17 13:00:00,37.88,37.88,37.82,37.84,40500.0,28.6665,28.6665,28.621,28.6362,40500.0
2012-08-17 13:10:00,37.84,37.88,37.83,37.88,25100.0,28.6362,28.6665,28.6286,28.6665,25100.0
2012-08-17 13:20:00,37.88,37.9,37.86,37.89,102800.0,28.6665,28.6816,28.6513,28.674,102800.0
2012-08-17 13:30:00,37.88,37.9,37.87,37.88,103500.0,28.6665,28.6816,28.6589,28.6665,103500.0
2012-08-17 13:40:00,37.87,37.88,37.85,37.87,58400.0,28.6589,28.6665,28.6437,28.6589,58400.0
2012-08-17 13:50:00,37.87,37.89,37.86,37.88,86600.0,28.6589,28.674,28.6513,28.6665,86600.0
2012-08-17 14:00:00,37.87,37.89,37.84,37.87,93700.0,28.6589,28.674,28.6362,28.6589,93700.0
2012-08-17 14:10:00,37.87,37.9,37.86,37.87,107000.0,28.6589,28.6816,28.6513,28.6589,107000.0
2012-08-17 14:20:00,37.87,37.88,37.84,37.86,84400.0,28.6589,28.6665,28.6362,28.6513,84400.0
2012-08-17 14:30:00,37.86,37.89,37.84,37.85,70300.0,28.6513,28.674,28.6362,28.6437,70300.0
2012-08-17 14:40:00,37.86,37.89,37.82,37.88,92800.0,28.6513,28.674,28.621,28.6665,92800.0
2012-08-17 14:50:00,37.89,37.89,37.88,37.88,38500.0,28.674,28.674,28.6665,28.6665,38500.0
2012-08-17 15:00:00,37.88,37.88,37.84,37.85,111000.0,28.6665,28.6665,28.6362,28.6437,111000.0
2012-08-17 15:10:00,37.85,37.85,37.83,37.85,64200.0,28.6437,28.6437,28.6286,28.6437,64200.0
2012-08-17 15:20:00,37.84,37.85,37.8,37.8,71300.0,28.6362,28.6437,28.6059,28.6059,71300.0
2012-08-17 15:30:00,37.81,37.85,37.79,37.84,124000.0,28.6135,28.6437,28.5983,28.6362,124000.0
2012-08-17 15:40:00,37.84,37.89,37.83,37.85,262400.0,28.6362,28.674,28.6286,28.6437,262400.0
2012-08-17 15:50:00,37.85,37.87,37.83,37.86,463200.0,28.6437,28.6589,28.6286,28.6513,463200.0
2012-08-20 09:30:00,37.9,37.98,37.89,37.93,72600.0,28.6816,28.7421,28.674,28.7043,72600.0
2012-08-20 09:40:00,37.92,38.11,37.92,38.05,104600.0,28.6967,28.8405,28.6967,28.7951,104600.0
2012-08-20 09:50:00,38.05,38.13,38.04,38.08,71400.0,28.7951,28.8556,28.7875,28.8178,71400.0
2012-08-20 10:00:00,38.08,38.1,38.03,38.09,74700.0,28.8178,28.8329,28.78,28.8254,74700.0
2012-08-20 10:10:00,38.07,38.07,37.95,37.98,140200.0,28.8102,28.8102,28.7194,28.7421,140200.0
2012-08-20 10:20:00,37.97,37.97,37.89,37.9,119000.0,28.7346,28.7346,28.674,28.6816,119000.0
2012-08-20 10:30:00,37.9,37.95,37.88,37.95,98600.0,28.6816,28.7194,28.6665,28.7194,98600.0
2012-08-20 10:40:00,37.95,38.01,37.9,38.0,87700.0,28.7194,28.7648,28.6816,28.7573,87700.0
2012-08-20 10:50:00,38.0,38.04,38.0,38.03,41800.0,28.7573,28.7875,28.7573,28.78,41800.0
2012-08-20 11:00:00,38.02,38.05,38.0,38.02,30000.0,28.7724,28.7951,28.7573,28.7724,30000.0
2012-08-20 11:10:00,38.02,38.09,38.02,38.06,30800.0,28.7724,28.8254,28.7724,28.8027,30800.0
2012-08-20 11:20:00,38.06,38.11,38.04,38.05,46100.0,28.8027,28.8405,28.7875,28.7951,46100.0
2012-08-20 11:30:00,38.06,38.06,38.03,38.05,22900.0,28.8027,28.8027,28.78,28.7951,22900.0
2012-08-20 11:40:00,38.06,38.09,38.06,38.08,40800.0,28.8027,28.8254,28.8027,28.8178,40800.0
2012-08-20 11:50:00,38.07,38.09,38.01,38.01,76200.0,28.8102,28.8254,28.7648,28.7648,76200.0
2012-08-20 12:00:00,38.01,38.04,38.01,38.02,30000.0,28.7648,28.7875,28.7648,28.7724,30000.0
2012-08-20 12:10:00,38.03,38.05,38.0,38.04,30200.0,28.78,28.7951,28.7573,28.7875,30200.0
2012-08-20 12:20:00,38.04,38.07,38.02,38.03,34600.0,28.7875,28.8102,28.7724,28.78,34600.0
2012-08-20 12:30:00,38.04,38.05,38.03,38.04,42800.0,28.7875,28.7951,28.78,28.7875,42800.0
2012-08-20 12:40:00,38.03,38.06,38.01,38.04,55900.0,28.78,28.8027,28.7648,28.7875,55900.0
2012-08-20 12:50:00,38.04,38.05,38.02,38.04,38200.0,28.7875,28.7951,28.7724,28.7875,38200.0
2012-08-20 13:00:00,38.04,38.05,38.02,38.03,45100.0,28.7875,28.7951,28.7724,28.78,45100.0
2012-08-20 13:10:00,38.03,38.06,38.02,38.05,39100.0,28.78,28.8027,28.7724,28.7951,39100.0
2012-08-20 13:20:00,38.04,38.06,38.04,38.04,58500.0,28.7875,28.8027,28.7875,28.7875,58500.0
2012-08-20 13:30:00,38.05,38.05,38.01,38.02,38900.0,28.7951,28.7951,28.7648,28.7724,38900.0
2012-08-20 13:40:00,38.02,38.05,38.02,38.03,31000.0,28.7724,28.7951,28.7724,28.78,31000.0
2012-08-20 13:50:00,38.03,38.05,38.03,38.03,27000.0,28.78,28.7951,28.78,28.78,27000.0
2012-08-20 14:00:00,38.03,38.04,38.01,38.04,44800.0,28.78,28.7875,28.7648,28.7875,44800.0
2012-08-20 14:10:00,38.03,38.05,38.02,38.02,38200.0,28.78,28.7951,28.7724,28.7724,38200.0
2012-08-20 14:20:00,38.02,38.06,38.02,38.04,51800.0,28.7724,28.8027,28.7724,28.7875,51800.0
2012-08-20 14:30:00,38.05,38.09,38.03,38.04,64800.0,28.7951,28.8254,28.78,28.7875,64800.0
2012-08-20 14:40:00,38.05,38.07,38.04,38.05,48500.0,28.7951,28.8102,28.7875,28.7951,48500.0
2012-08-20 14:50:00,38.04,38.07,38.04,38.06,27100.0,28.7875,28.8102,28.7875,28.8027,27100.0
2012-08-20 15:00:00,38.06,38.1,38.06,38.1,65500.0,28.8027,28.8329,28.8027,28.8329,65500.0
2012-08-20 15:10:00,38.09,38.14,38.07,38.14,66400.0,28.8254,28.8632,28.8102,28.8632,66400.0
2012-08-20 15:20:00,38.14,38.15,38.11,38.13,73700.0,28.8632,28.8708,28.8405,28.8556,73700.0
2012-08-20 15:30:00,38.14,38.15,38.09,38.09,48500.0,28.8632,28.8708,28.8254,28.8254,48500.0
2012-08-20 15:40:00,38.09,38.14,38.08,38.13,137900.0,28.8254,28.8632,28.8178,28.8556,137900.0
2012-08-20 15:50:00,38.14,38.14,38.07,38.12,238400.0,28.8632,28.8632,28.8102,28.8481,238400.0
2012-08-21 09:30:00,38.12,38.23,38.11,38.14,72200.0,28.8481,28.9313,28.8405,28.8632,72200.0
2012-08-21 09:40:00,38.13,38.27,38.11,38.25,59600.0,28.8556,28.9616,28.8405,28.9465,59600.0
2012-08-21 09:50:00,38.25,38.26,38.18,38.23,66800.0,28.9465,28.954,28.8935,28.9313,66800.0
2012-08-21 10:00:00,38.24,38.31,38.24,38.3,62700.0,28.9389,28.9919,28.9389,28.9843,62700.0
2012-08-21 10:10:00,38.3,38.32,38.24,38.27,69300.0,28.9843,28.9994,28.9389,28.9616,69300.0
2012-08-21 10:20:00,38.27,38.36,38.27,38.34,49800.0,28.9616,29.0297,28.9616,29.0146,49800.0
2012-08-21 10:30:00,38.36,38.4,38.34,38.36,47900.0,29.0297,29.06,29.0146,29.0297,47900.0
2012-08-21 10:40:00,38.36,38.4,38.34,38.36,54600.0,29.0297,29.06,29.0146,29.0297,54600.0
2012-08-21 10:50:00,38.36,38.44,38.34,38.44,49300.0,29.0297,29.0902,29.0146,29.0902,49300.0
2012-08-21 11:00:00,38.44,38.48,38.42,38.42,85300.0,29.0902,29.1205,29.0751,29.0751,85300.0
2012-08-21 11:10:00,38.42,38.45,38.36,38.42,149900.0,29.0751,29.0978,29.0297,29.0751,149900.0
2012-08-21 11:20:00,38.42,38.42,38.25,38.28,58000.0,29.0751,29.0751,28.9465,28.9692,58000.0
2012-08-21 11:30:00,38.29,38.29,38.17,38.23,65600.0,28.9767,28.9767,28.8859,28.9313,65600.0
2012-08-21 11:40:00,38.23,38.3,38.2,38.3,37500.0,28.9313,28.9843,28.9086,28.9843,37500.0
2012-08-21 11:50:00,38.29,38.33,38.27,38.28,84300.0,28.9767,29.007,28.9616,28.9692,84300.0
2012-08-21 12:00:00,38.27,38.33,38.25,38.31,66400.0,28.9616,29.007,28.9465,28.9919,66400.0
2012-08-21 12:10:00,38.32,38.34,38.27,38.3,81600.0,28.9994,29.0146,28.9616,28.9843,81600.0
2012-08-21 12:20:00,38.3,38.35,38.3,38.34,58700.0,28.9843,29.0221,28.9843,29.0146,58700.0
2012-08-21 12:30:00,38.34,38.34,38.25,38.28,51300.0,29.0146,29.0146,28.9465,28.9692,51300.0
2012-08-21 12:40:00,38.27,38.3,38.25,38.3,34500.0,28.9616,28.9843,28.9465,28.9843,34500.0
2012-08-21 12:50:00,38.3,38.37,38.29,38.34,113200.0,28.9843,29.0373,28.9767,29.0146,113200.0
2012-08-21 13:00:00,38.34,38.34,38.31,38.32,36200.0,29.0146,29.0146,28.9919,28.9994,36200.0
2012-08-21 13:10:00,38.31,38.36,38.3,38.35,57200.0,28.9919,29.0297,28.9843,29.0221,57200.0
2012-08-21 13:20:00,38.34,38.35,38.32,38.34,52000.0,29.0146,29.0221,28.9994,29.0146,52000.0
2012-08-21 13:30:00,38.33,38.36,38.33,38.33,53300.0,29.007,29.0297,29.007,29.007,53300.0
2012-08-21 13:40:00,38.34,38.37,38.28,38.28,83000.0,29.0146,29.0373,28.9692,28.9692,83000.0
2012-08-21 13:50:00,38.28,38.35,38.28,38.33,72700.0,28.9692,29.0221,28.9692,29.007,72700.0
2012-08-21 14:00:00,38.33,38.34,38.28,38.29,74700.0,29.007,29.0146,28.9692,28.9767,74700.0
2012-08-21 14:10:00,38.28,38.32,38.23,38.23,60800.0,28.9692,28.9994,28.9313,28.9313,60800.0
2012-08-21 14:20:00,38.23,38.29,38.22,38.22,48600.0,28.9313,28.9767,28.9238,28.9238,48600.0
2012-08-21 14:30:00,38.23,38.27,38.22,38.24,76900.0,28.9313,28.9616,28.9238,28.9389,76900.0
2012-08-21 14:40:00,38.24,38.27,38.23,38.24,136400.0,28.9389,28.9616,28.9313,28.9389,136400.0
2012-08-21 14:50:00,38.24,38.27,38.23,38.24,111300.0,28.9389,28.9616,28.9313,28.9389,111300.0
2012-08-21 15:00:00,38.24,38.26,38.19,38.2,140900.0,28.9389,28.954,28.9011,28.9086,140900.0
2012-08-21 15:10:00,38.19,38.22,38.15,38.18,123000.0,28.9011,28.9238,28.8708,28.8935,123000.0
2012-08-21 15:20:00,38.16,38.2,38.14,38.19,123300.0,28.8783,28.9086,28.8632,28.9011,123300.0
2012-08-21 15:30:00,38.19,38.26,38.19,38.23,161200.0,28.9011,28.954,28.9011,28.9313,161200.0
2012-08-21 15:40:00,38.24,38.27,38.23,38.25,267600.0,28.9389,28.9616,28.9313,28.9465,267600.0
2012-08-21 15:50:00,38.26,38.27,38.22,38.26,310500.0,28.954,28.9616,28.9238,28.954,310500.0
2012-08-22 09:30:00,38.19,38.43,38.14,38.4,84200.0,28.9011,29.0827,28.8632,29.06,84200.0
2012-08-22 09:40:00,38.41,38.47,38.35,38.37,61200.0,29.0675,29.1129,29.0221,29.0373,61200.0
2012-08-22 09:50:00,38.38,38.43,38.36,38.41,55600.0,29.0448,29.0827,29.0297,29.0675,55600.0
2012-08-22 10:00:00,38.41,38.44,38.29,38.39,58700.0,29.0675,29.0902,28.9767,29.0524,58700.0
2012-08-22 10:10:00,38.39,38.44,38.38,38.41,48800.0,29.0524,29.0902,29.0448,29.0675,48800.0
2012-08-22 10:20:00,38.42,38.44,38.39,38.41,36900.0,29.0751,29.0902,29.0524,29.0675,36900.0
2012-08-22 10:30:00,38.41,38.46,38.41,38.42,91000.0,29.0675,29.1054,29.0675,29.0751,91000.0
2012-08-22 10:40:00,38.42,38.44,38.33,38.33,90000.0,29.0751,29.0902,29.007,29.007,90000.0
2012-08-22 10:50:00,38.33,38.34,38.31,38.33,56100.0,29.007,29.0146,28.9919,29.007,56100.0
2012-08-22 11:00:00,38.32,38.37,38.29,38.3,67100.0,28.9994,29.0373,28.9767,28.9843,67100.0
2012-08-22 11:10:00,38.31,38.33,38.29,38.31,45100.0,28.9919,29.007,28.9767,28.9919,45100.0
2012-08-22 11:20:00,38.3,38.36,38.3,38.36,97300.0,28.9843,29.0297,28.9843,29.0297,97300.0
2012-08-22 11:30:00,38.36,38.36,38.31,38.35,45400.0,29.0297,29.0297,28.9919,29.0221,45400.0
2012-08-22 11:40:00,38.35,38.35,38.31,38.32,38400.0,29.0221,29.0221,28.9919,28.9994,38400.0
2012-08-22 11:50:00,38.33,38.36,38.32,38.35,84600.0,29.007,29.0297,28.9994,29.0221,84600.0
2012-08-22 12:00:00,38.36,38.36,38.32,38.33,35100.0,29.0297,29.0297,28.9994,29.007,35100.0
2012-08-22 12:10:00,38.34,38.35,38.3,38.33,74600.0,29.0146,29.0221,28.9843,29.007,74600.0
2012-08-22 12:20:00,38.32,38.34,38.29,38.31,57400.0,28.9994,29.0146,28.9767,28.9919,57400.0
2012-08-22 12:30:00,38.3,38.32,38.29,38.3,59100.0,28.9843,28.9994,28.9767,28.9843,59100.0
2012-08-22 12:40:00,38.3,38.34,38.3,38.32,85400.0,28.9843,29.0146,28.9843,28.9994,85400.0
2012-08-22 12:50:00,38.32,38.33,38.3,38.32,46300.0,28.9994,29.007,28.9843,28.9994,46300.0
2012-08-22 13:00:00,38.31,38.33,38.3,38.3,34800.0,28.9919,29.007,28.9843,28.9843,34800.0
2012-08-22 13:10:00,38.31,38.36,38.3,38.35,65800.0,28.9919,29.0297,28.9843,29.0221,65800.0
2012-08-22 13:20:00,38.34,38.39,38.34,38.39,72700.0,29.0146,29.0524,29.0146,29.0524,72700.0
2012-08-22 13:30:00,38.39,38.4,38.35,38.38,61800.0,29.0524,29.06,29.0221,29.0448,61800.0
2012-08-22 13:40:00,38.38,38.41,38.36,38.36,34500.0,29.0448,29.0675,29.0297,29.0297,34500.0
2012-08-22 13:50:00,38.36,38.39,38.34,38.36,46600.0,29.0297,29.0524,29.0146,29.0297,46600.0
2012-08-22 14:00:00,38.37,38.5,38.35,38.38,83200.0,29.0373,29.1356,29.0221,29.0448,83200.0
2012-08-22 14:10:00,38.38,38.42,38.3,38.34,74000.0,29.0448,29.0751,28.9843,29.0146,74000.0
2012-08-22 14:20:00,38.33,38.36,38.3,38.36,58700.0,29.007,29.0297,28.9843,29.0297,58700.0
2012-08-22 14:30:00,38.36,38.44,38.33,38.43,65900.0,29.0297,29.0902,29.007,29.0827,65900.0
2012-08-22 14:40:00,38.43,38.48,38.4,38.42,48600.0,29.0827,29.1205,29.06,29.0751,48600.0
2012-08-22 14:50:00,38.43,38.47,38.42,38.45,40300.0,29.0827,29.1129,29.0751,29.0978,40300.0
2012-08-22 15:00:00,38.45,38.46,38.41,38.44,72500.0,29.0978,29.1054,29.0675,29.0902,72500.0
2012-08-22 15:10:00,38.45,38.47,38.41,38.42,104200.0,29.0978,29.1129,29.0675,29.0751,104200.0
2012-08-22 15:20:00,38.41,38.44,38.41,38.42,110100.0,29.0675,29.0902,29.0675,29.0751,110100.0
2012-08-22 15:30:00,38.41,38.45,38.34,38.38,123900.0,29.0675,29.0978,29.0146,29.0448,123900.0
2012-08-22 15:40:00,38.37,38.43,38.3,38.34,146300.0,29.0373,29.0827,28.9843,29.0146,146300.0
2012-08-22 15:50:00,38.35,38.39,38.34,38.36,197200.0,29.0221,29.0524,29.0146,29.0297,197200.0
2012-08-23 09:30:00,38.12,38.28,38.11,38.17,36400.0,28.8481,28.9692,28.8405,28.8859,36400.0
2012-08-23 09:40:00,38.19,38.22,38.08,38.08,58500.0,28.9011,28.9238,28.8178,28.8178,58500.0
2012-08-23 09:50:00,38.08,38.13,38.02,38.09,47700.0,28.8178,28.8556,28.7724,28.8254,47700.0
2012-08-23 10:00:00,38.08,38.1,38.01,38.01,57700.0,28.8178,28.8329,28.7648,28.7648,57700.0
2012-08-23 10:10:00,38.01,38.05,37.94,37.95,99400.0,28.7648,28.7951,28.7119,28.7194,99400.0
2012-08-23 10:20:00,37.95,37.99,37.91,37.94,72600.0,28.7194,28.7497,28.6892,28.7119,72600.0
2012-08-23 10:30:00,37.93,37.97,37.89,37.95,103300.0,28.7043,28.7346,28.674,28.7194,103300.0
2012-08-23 10:40:00,37.94,37.99,37.89,37.99,74900.0,28.7119,28.7497,28.674,28.7497,74900.0
2012-08-23 10:50:00,37.98,38.0,37.9,37.93,76500.0,28.7421,28.7573,28.6816,28.7043,76500.0
2012-08-23 11:00:00,37.93,37.94,37.85,37.89,45200.0,28.7043,28.7119,28.6437,28.674,45200.0
2012-08-23 11:10:00,37.88,37.9,37.85,37.85,65000.0,28.6665,28.6816,28.6437,28.6437,65000.0
2012-08-23 11:20:00,37.85,37.92,37.83,37.89,110900.0,28.6437,28.6967,28.6286,28.674,110900.0
2012-08-23 11:30:00,37.89,37.89,37.85,37.86,45000.0,28.674,28.674,28.6437,28.6513,45000.0
2012-08-23 11:40:00,37.86,37.89,37.84,37.84,64000.0,28.6513,28.674,28.6362,28.6362,64000.0
2012-08-23 11:50:00,37.84,37.87,37.81,37.83,42100.0,28.6362,28.6589,28.6135,28.6286,42100.0
2012-08-23 12:00:00,37.84,37.85,37.77,37.8,71600.0,28.6362,28.6437,28.5832,28.6059,71600.0
2012-08-23 12:10:00,37.8,37.81,37.78,37.79,54300.0,28.6059,28.6135,28.5908,28.5983,54300.0
2012-08-23 12:20:00,37.79,37.84,37.78,37.81,44500.0,28.5983,28.6362,28.5908,28.6135,44500.0
2012-08-23 12:30:00,37.81,37.84,37.77,37.78,48800.0,28.6135,28.6362,28.5832,28.5908,48800.0
2012-08-23 12:40:00,37.78,37.85,37.78,37.8,67700.0,28.5908,28.6437,28.5908,28.6059,67700.0
2012-08-23 12:50:00,37.8,37.8,37.73,37.75,35000.0,28.6059,28.6059,28.5529,28.5681,35000.0
2012-08-23 13:00:00,37.76,37.76,37.7,37.73,50700.0,28.5756,28.5756,28.5302,28.5529,50700.0
2012-08-23 13:10:00,37.73,37.74,37.67,37.7,66400.0,28.5529,28.5605,28.5075,28.5302,66400.0
2012-08-23 13:20:00,37.7,37.71,37.64,37.65,46700.0,28.5302,28.5378,28.4848,28.4924,46700.0
2012-08-23 13:30:00,37.65,37.68,37.64,37.65,47000.0,28.4924,28.5151,28.4848,28.4924,47000.0
2012-08-23 13:40:00,37.64,37.67,37.63,37.66,46600.0,28.4848,28.5075,28.4773,28.5,46600.0
2012-08-23 13:50:00,37.66,37.69,37.62,37.67,96900.0,28.5,28.5227,28.4697,28.5075,96900.0
2012-08-23 14:00:00,37.67,37.72,37.65,37.72,74600.0,28.5075,28.5454,28.4924,28.5454,74600.0
2012-08-23 14:10:00,37.72,37.72,37.68,37.71,44900.0,28.5454,28.5454,28.5151,28.5378,44900.0
2012-08-23 14:20:00,37.7,37.71,37.65,37.65,61200.0,28.5302,28.5378,28.4924,28.4924,61200.0
2012-08-23 14:30:00,37.65,37.73,37.65,37.71,66900.0,28.4924,28.5529,28.4924,28.5378,66900.0
2012-08-23 14:40:00,37.71,37.78,37.71,37.76,94200.0,28.5378,28.5908,28.5378,28.5756,94200.0
2012-08-23 14:50:00,37.77,37.77,37.69,37.7,86500.0,28.5832,28.5832,28.5227,28.5302,86500.0
2012-08-23 15:00:00,37.7,37.78,37.69,37.77,133700.0,28.5302,28.5908,28.5227,28.5832,133700.0
2012-08-23 15:10:00,37.77,37.82,37.73,37.78,181200.0,28.5832,28.621,28.5529,28.5908,181200.0
2012-08-23 15:20:00,37.78,37.79,37.7,37.73,106800.0,28.5908,28.5983,28.5302,28.5529,106800.0
2012-08-23 15:30:00,37.72,37.75,37.68,37.73,120100.0,28.5454,28.5681,28.5151,28.5529,120100.0
2012-08-23 15:40:00,37.73,37.75,37.68,37.69,188900.0,28.5529,28.5681,28.5151,28.5227,188900.0
2012-08-23 15:50:00,37.69,37.72,37.64,37.72,433200.0,28.5227,28.5454,28.4848,28.5454,433200.0
2012-08-24 09:30:00,37.62,37.71,37.52,37.63,76300.0,28.4697,28.5378,28.394,28.4773,76300.0
2012-08-24 09:40:00,37.63,37.7,37.62,37.64,37600.0,28.4773,28.5302,28.4697,28.4848,37600.0
2012-08-24 09:50:00,37.65,37.65,37.52,37.54,47100.0,28.4924,28.4924,28.394,28.4091,47100.0
2012-08-24 10:00:00,37.53,37.6,37.53,37.57,51900.0,28.4016,28.4546,28.4016,28.4319,51900.0
2012-08-24 10:10:00,37.57,37.6,37.52,37.55,67300.0,28.4319,28.4546,28.394,28.4167,67300.0
2012-08-24 10:20:00,37.54,37.58,37.53,37.53,45100.0,28.4091,28.4394,28.4016,28.4016,45100.0
2012-08-24 10:30:00,37.53,37.62,37.53,37.61,80500.0,28.4016,28.4697,28.4016,28.4621,80500.0
2012-08-24 10:40:00,37.61,37.61,37.53,37.53,41500.0,28.4621,28.4621,28.4016,28.4016,41500.0
2012-08-24 10:50:00,37.53,37.55,37.53,37.55,46800.0,28.4016,28.4167,28.4016,28.4167,46800.0
2012-08-24 11:00:00,37.55,37.61,37.55,37.6,86100.0,28.4167,28.4621,28.4167,28.4546,86100.0
2012-08-24 11:10:00,37.6,37.7,37.59,37.67,93000.0,28.4546,28.5302,28.447,28.5075,93000.0
2012-08-24 11:20:00,37.67,37.71,37.65,37.71,27500.0,28.5075,28.5378,28.4924,28.5378,27500.0
2012-08-24 11:30:00,37.7,37.73,37.67,37.72,65100.0,28.5302,28.5529,28.5075,28.5454,65100.0
2012-08-24 11:40:00,37.72,37.72,37.66,37.68,39500.0,28.5454,28.5454,28.5,28.5151,39500.0
2012-08-24 11:50:00,37.67,37.7,37.66,37.69,21700.0,28.5075,28.5302,28.5,28.5227,21700.0
2012-08-24 12:00:00,37.69,37.74,37.69,37.73,32600.0,28.5227,28.5605,28.5227,28.5529,32600.0
2012-08-24 12:10:00,37.72,37.77,37.72,37.73,32200.0,28.5454,28.5832,28.5454,28.5529,32200.0
2012-08-24 12:20:00,37.74,37.75,37.73,37.74,25900.0,28.5605,28.5681,28.5529,28.5605,25900.0
2012-08-24 12:30:00,37.74,37.75,37.73,37.73,47000.0,28.5605,28.5681,28.5529,28.5529,47000.0
2012-08-24 12:40:00,37.74,37.8,37.74,37.79,34900.0,28.5605,28.6059,28.5605,28.5983,34900.0
2012-08-24 12:50:00,37.79,37.83,37.79,37.79,35600.0,28.5983,28.6286,28.5983,28.5983,35600.0
2012-08-24 13:00:00,37.79,37.82,37.79,37.8,58100.0,28.5983,28.621,28.5983,28.6059,58100.0
2012-08-24 13:10:00,37.8,37.81,37.77,37.79,135000.0,28.6059,28.6135,28.5832,28.5983,135000.0
2012-08-24 13:20:00,37.8,37.8,37.76,37.76,13900.0,28.6059,28.6059,28.5756,28.5756,13900.0
2012-08-24 13:30:00,37.76,37.81,37.76,37.81,56400.0,28.5756,28.6135,28.5756,28.6135,56400.0
2012-08-24 13:40:00,37.81,37.85,37.8,37.82,70900.0,28.6135,28.6437,28.6059,28.621,70900.0
2012-08-24 13:50:00,37.82,37.83,37.78,37.79,36200.0,28.621,28.6286,28.5908,28.5983,36200.0
2012-08-24 14:00:00,37.79,37.79,37.76,37.78,48100.0,28.5983,28.5983,28.5756,28.5908,48100.0
2012-08-24 14:10:00,37.77,37.8,37.77,37.78,25600.0,28.5832,28.6059,28.5832,28.5908,25600.0
2012-08-24 14:20:00,37.78,37.82,37.78,37.81,32700.0,28.5908,28.621,28.5908,28.6135,32700.0
2012-08-24 14:30:00,37.81,37.82,37.75,37.75,27300.0,28.6135,28.621,28.5681,28.5681,27300.0
2012-08-24 14:40:00,37.75,37.77,37.75,37.76,42100.0,28.5681,28.5832,28.5681,28.5756,42100.0
2012-08-24 14:50:00,37.75,37.77,37.72,37.75,40400.0,28.5681,28.5832,28.5454,28.5681,40400.0
2012-08-24 15:00:00,37.75,37.77,37.75,37.77,22500.0,28.5681,28.5832,28.5681,28.5832,22500.0
2012-08-24 15:10:00,37.76,37.82,37.76,37.81,60900.0,28.5756,28.621,28.5756,28.6135,60900.0
2012-08-24 15:20:00,37.81,37.82,37.79,37.8,54200.0,28.6135,28.621,28.5983,28.6059,54200.0
2012-08-24 15:30:00,37.79,37.81,37.75,37.79,74200.0,28.5983,28.6135,28.5681,28.5983,74200.0
2012-08-24 15:40:00,37.79,37.85,37.77,37.79,138600.0,28.5983,28.6437,28.5832,28.5983,138600.0
2012-08-24 15:50:00,37.79,37.8,37.72,37.76,286300.0,28.5983,28.6059,28.5454,28.5756,286300.0
2012-08-27 09:30:00,37.8,37.83,37.7,37.71,46000.0,28.6059,28.6286,28.5302,28.5378,46000.0
2012-08-27 09:40:00,37.7,37.71,37.62,37.65,53100.0,28.5302,28.5378,28.4697,28.4924,53100.0
2012-08-27 09:50:00,37.66,37.66,37.59,37.61,25900.0,28.5,28.5,28.447,28.4621,25900.0
2012-08-27 10:00:00,37.61,37.62,37.57,37.6,32700.0,28.4621,28.4697,28.4319,28.4546,32700.0
2012-08-27 10:10:00,37.6,37.64,37.58,37.63,132500.0,28.4546,28.4848,28.4394,28.4773,132500.0
2012-08-27 10:20:00,37.62,37.64,37.6,37.62,28800.0,28.4697,28.4848,28.4546,28.4697,28800.0
2012-08-27 10:30:00,37.62,37.62,37.57,37.59,31300.0,28.4697,28.4697,28.4319,28.447,31300.0
2012-08-27 10:40:00,37.6,37.61,37.57,37.58,33200.0,28.4546,28.4621,28.4319,28.4394,33200.0
2012-08-27 10:50:00,37.59,37.65,37.58,37.63,146500.0,28.447,28.4924,28.4394,28.4773,146500.0
2012-08-27 11:00:00,37.63,37.76,37.62,37.75,144200.0,28.4773,28.5756,28.4697,28.5681,144200.0
2012-08-27 11:10:00,37.75,37.84,37.72,37.82,62900.0,28.5681,28.6362,28.5454,28.621,62900.0
2012-08-27 11:20:00,37.82,37.86,37.82,37.84,47500.0,28.621,28.6513,28.621,28.6362,47500.0
2012-08-27 11:30:00,37.84,37.86,37.76,37.8,70200.0,28.6362,28.6513,28.5756,28.6059,70200.0
2012-08-27 11:40:00,37.8,37.84,37.8,37.84,27100.0,28.6059,28.6362,28.6059,28.6362,27100.0
2012-08-27 11:50:00,37.84,37.84,37.8,37.83,27900.0,28.6362,28.6362,28.6059,28.6286,27900.0
2012-08-27 12:00:00,37.83,37.87,37.83,37.86,28200.0,28.6286,28.6589,28.6286,28.6513,28200.0
2012-08-27 12:10:00,37.87,37.9,37.85,37.85,109500.0,28.6589,28.6816,28.6437,28.6437,109500.0
2012-08-27 12:20:00,37.85,37.87,37.83,37.84,24700.0,28.6437,28.6589,28.6286,28.6362,24700.0
2012-08-27 12:30:00,37.84,37.88,37.83,37.87,41000.0,28.6362,28.6665,28.6286,28.6589,41000.0
2012-08-27 12:40:00,37.88,37.88,37.84,37.84,16300.0,28.6665,28.6665,28.6362,28.6362,16300.0
2012-08-27 12:50:00,37.84,37.84,37.81,37.83,20800.0,28.6362,28.6362,28.6135,28.6286,20800.0
2012-08-27 13:00:00,37.83,37.84,37.81,37.82,20500.0,28.6286,28.6362,28.6135,28.621,20500.0
2012-08-27 13:10:00,37.81,37.82,37.77,37.8,38900.0,28.6135,28.621,28.5832,28.6059,38900.0
2012-08-27 13:20:00,37.81,37.84,37.8,37.82,24400.0,28.6135,28.6362,28.6059,28.621,24400.0
2012-08-27 13:30:00,37.82,37.83,37.8,37.81,42200.0,28.621,28.6286,28.6059,28.6135,42200.0
2012-08-27 13:40:00,37.81,37.82,37.77,37.79,90600.0,28.6135,28.621,28.5832,28.5983,90600.0
2012-08-27 13:50:00,37.79,37.83,37.78,37.78,87900.0,28.5983,28.6286,28.5908,28.5908,87900.0
2012-08-27 14:00:00,37.79,37.82,37.78,37.8,28500.0,28.5983,28.621,28.5908,28.6059,28500.0
2012-08-27 14:10:00,37.8,37.83,37.77,37.79,30400.0,28.6059,28.6286,28.5832,28.5983,30400.0
2012-08-27 14:20:00,37.8,37.81,37.78,37.81,17200.0,28.6059,28.6135,28.5908,28.6135,17200.0
2012-08-27 14:30:00,37.81,37.82,37.79,37.8,57200.0,28.6135,28.621,28.5983,28.6059,57200.0
2012-08-27 14:40:00,37.8,37.8,37.77,37.79,32300.0,28.6059,28.6059,28.5832,28.5983,32300.0
2012-08-27 14:50:00,37.78,37.8,37.75,37.75,45800.0,28.5908,28.6059,28.5681,28.5681,45800.0
2012-08-27 15:00:00,37.76,37.77,37.71,37.71,72800.0,28.5756,28.5832,28.5378,28.5378,72800.0
2012-08-27 15:10:00,37.72,37.73,37.67,37.7,53200.0,28.5454,28.5529,28.5075,28.5302,53200.0
2012-08-27 15:20:00,37.69,37.7,37.65,37.67,75000.0,28.5227,28.5302,28.4924,28.5075,75000.0
2012-08-27 15:30:00,37.67,37.7,37.63,37.64,77700.0,28.5075,28.5302,28.4773,28.4848,77700.0
2012-08-27 15:40:00,37.65,37.67,37.62,37.64,127600.0,28.4924,28.5075,28.4697,28.4848,127600.0
2012-08-27 15:50:00,37.64,37.66,37.61,37.64,218300.0,28.4848,28.5,28.4621,28.4848,218300.0
2012-08-28 09:30:00,37.56,37.64,37.51,37.62,46200.0,28.4243,28.4848,28.3864,28.4697,46200.0
2012-08-28 09:40:00,37.63,37.64,37.55,37.55,72900.0,28.4773,28.4848,28.4167,28.4167,72900.0
2012-08-28 09:50:00,37.56,37.59,37.48,37.5,106000.0,28.4243,28.447,28.3637,28.3789,106000.0
2012-08-28 10:00:00,37.5,37.51,37.44,37.48,73300.0,28.3789,28.3864,28.3335,28.3637,73300.0
2012-08-28 10:10:00,37.47,37.54,37.47,37.51,79300.0,28.3562,28.4091,28.3562,28.3864,79300.0
2012-08-28 10:20:00,37.51,37.61,37.51,37.61,146300.0,28.3864,28.4621,28.3864,28.4621,146300.0
2012-08-28 10:30:00,37.62,37.64,37.54,37.56,103800.0,28.4697,28.4848,28.4091,28.4243,103800.0
2012-08-28 10:40:00,37.56,37.57,37.51,37.52,103000.0,28.4243,28.4319,28.3864,28.394,103000.0
2012-08-28 10:50:00,37.51,37.59,37.48,37.49,138200.0,28.3864,28.447,28.3637,28.3713,138200.0
2012-08-28 11:00:00,37.48,37.51,37.45,37.47,45800.0,28.3637,28.3864,28.341,28.3562,45800.0
2012-08-28 11:10:00,37.48,37.48,37.45,37.46,59000.0,28.3637,28.3637,28.341,28.3486,59000.0
2012-08-28 11:20:00,37.46,37.46,37.42,37.46,58900.0,28.3486,28.3486,28.3183,28.3486,58900.0
2012-08-28 11:30:00,37.45,37.47,37.43,37.43,44200.0,28.341,28.3562,28.3259,28.3259,44200.0
2012-08-28 11:40:00,37.43,37.51,37.43,37.51,28700.0,28.3259,28.3864,28.3259,28.3864,28700.0
2012-08-28 11:50:00,37.5,37.51,37.42,37.45,68100.0,28.3789,28.3864,28.3183,28.341,68100.0
2012-08-28 12:00:00,37.46,37.52,37.46,37.49,73900.0,28.3486,28.394,28.3486,28.3713,73900.0
2012-08-28 12:10:00,37.5,37.5,37.46,37.47,39600.0,28.3789,28.3789,28.3486,28.3562,39600.0
2012-08-28 12:20:00,37.48,37.5,37.47,37.5,24000.0,28.3637,28.3789,28.3562,28.3789,24000.0
2012-08-28 12:30:00,37.5,37.51,37.46,37.48,48500.0,28.3789,28.3864,28.3486,28.3637,48500.0
2012-08-28 12:40:00,37.48,37.52,37.48,37.51,36400.0,28.3637,28.394,28.3637,28.3864,36400.0
2012-08-28 12:50:00,37.52,37.55,37.49,37.54,116800.0,28.394,28.4167,28.3713,28.4091,116800.0
2012-08-28 13:00:00,37.54,37.59,37.53,37.58,111800.0,28.4091,28.447,28.4016,28.4394,111800.0
2012-08-28 13:10:00,37.58,37.59,37.56,37.56,78800.0,28.4394,28.447,28.4243,28.4243,78800.0
2012-08-28 13:20:00,37.56,37.63,37.56,37.63,99700.0,28.4243,28.4773,28.4243,28.4773,99700.0
2012-08-28 13:30:00,37.63,37.64,37.62,37.64,64800.0,28.4773,28.4848,28.4697,28.4848,64800.0
2012-08-28 13:40:00,37.64,37.64,37.6,37.6,67000.0,28.4848,28.4848,28.4546,28.4546,67000.0
2012-08-28 13:50:00,37.61,37.61,37.56,37.58,39900.0,28.4621,28.4621,28.4243,28.4394,39900.0
2012-08-28 14:00:00,37.59,37.62,37.58,37.62,46200.0,28.447,28.4697,28.4394,28.4697,46200.0
2012-08-28 14:10:00,37.62,37.63,37.61,37.62,40200.0,28.4697,28.4773,28.4621,28.4697,40200.0
2012-08-28 14:20:00,37.62,37.64,37.61,37.63,34300.0,28.4697,28.4848,28.4621,28.4773,34300.0
2012-08-28 14:30:00,37.64,37.66,37.63,37.66,116800.0,28.4848,28.5,28.4773,28.5,116800.0
2012-08-28 14:40:00,37.65,37.66,37.63,37.65,50500.0,28.4924,28.5,28.4773,28.4924,50500.0
2012-08-28 14:50:00,37.65,37.65,37.6,37.64,37900.0,28.4924,28.4924,28.4546,28.4848,37900.0
2012-08-28 15:00:00,37.64,37.67,37.63,37.63,50100.0,28.4848,28.5075,28.4773,28.4773,50100.0
2012-08-28 15:10:00,37.64,37.66,37.58,37.59,80200.0,28.4848,28.5,28.4394,28.447,80200.0
2012-08-28 15:20:00,37.59,37.61,37.54,37.55,87200.0,28.447,28.4621,28.4091,28.4167,87200.0
2012-08-28 15:30:00,37.55,37.55,37.51,37.53,74200.0,28.4167,28.4167,28.3864,28.4016,74200.0
2012-08-28 15:40:00,37.54,37.59,37.53,37.59,142900.0,28.4091,28.447,28.4016,28.447,142900.0
2012-08-28 15:50:00,37.59,37.59,37.48,37.51,303400.0,28.447,28.447,28.3637,28.3864,303400.0
2012-08-29 09:30:00,37.4,37.4,37.2,37.28,59400.0,28.47,28.47,28.3178,28.3787,59400.0
2012-08-29 09:40:00,37.27,37.32,37.16,37.31,300000.0,28.371,28.4091,28.2873,28.4015,300000.0
2012-08-29 09:50:00,37.31,37.41,37.29,37.3,116000.0,28.4015,28.4776,28.3863,28.3939,116000.0
2012-08-29 10:00:00,37.31,37.38,37.3,37.3,75500.0,28.4015,28.4548,28.3939,28.3939,75500.0
2012-08-29 10:10:00,37.31,37.37,37.28,37.29,83800.0,28.4015,28.4472,28.3787,28.3863,83800.0
2012-08-29 10:20:00,37.28,37.3,37.26,37.28,37800.0,28.3787,28.3939,28.3634,28.3787,37800.0
2012-08-29 10:30:00,37.28,37.3,37.25,37.29,42500.0,28.3787,28.3939,28.3558,28.3863,42500.0
2012-08-29 10:40:00,37.29,37.3,37.25,37.28,34900.0,28.3863,28.3939,28.3558,28.3787,34900.0
2012-08-29 10:50:00,37.28,37.29,37.23,37.29,91100.0,28.3787,28.3863,28.3406,28.3863,91100.0
2012-08-29 11:00:00,37.3,37.3,37.25,37.25,50600.0,28.3939,28.3939,28.3558,28.3558,50600.0
2012-08-29 11:10:00,37.25,37.27,37.23,37.25,29100.0,28.3558,28.371,28.3406,28.3558,29100.0
2012-08-29 11:20:00,37.24,37.26,37.23,37.25,36600.0,28.3482,28.3634,28.3406,28.3558,36600.0
2012-08-29 11:30:00,37.25,37.36,37.24,37.35,26400.0,28.3558,28.4396,28.3482,28.4319,26400.0
2012-08-29 11:40:00,37.35,37.39,37.35,37.37,34300.0,28.4319,28.4624,28.4319,28.4472,34300.0
2012-08-29 11:50:00,37.38,37.4,37.36,37.37,23600.0,28.4548,28.47,28.4396,28.4472,23600.0
2012-08-29 12:00:00,37.37,37.4,37.36,37.4,28000.0,28.4472,28.47,28.4396,28.47,28000.0
2012-08-29 12:10:00,37.4,37.41,37.39,37.41,20400.0,28.47,28.4776,28.4624,28.4776,20400.0
2012-08-29 12:20:00,37.4,37.42,37.4,37.4,13000.0,28.47,28.4852,28.47,28.47,13000.0
2012-08-29 12:30:00,37.41,37.46,37.4,37.45,33400.0,28.4776,28.5157,28.47,28.5081,33400.0
2012-08-29 12:40:00,37.46,37.46,37.43,37.44,24900.0,28.5157,28.5157,28.4928,28.5005,24900.0
2012-08-29 12:50:00,37.45,37.48,37.44,37.48,41900.0,28.5081,28.5309,28.5005,28.5309,41900.0
2012-08-29 13:00:00,37.47,37.5,37.46,37.47,27600.0,28.5233,28.5461,28.5157,28.5233,27600.0
2012-08-29 13:10:00,37.47,37.5,37.47,37.47,28300.0,28.5233,28.5461,28.5233,28.5233,28300.0
2012-08-29 13:20:00,37.47,37.5,37.44,37.45,58500.0,28.5233,28.5461,28.5005,28.5081,58500.0
2012-08-29 13:30:00,37.45,37.48,37.43,37.47,49600.0,28.5081,28.5309,28.4928,28.5233,49600.0
2012-08-29 13:40:00,37.47,37.5,37.46,37.48,49900.0,28.5233,28.5461,28.5157,28.5309,49900.0
2012-08-29 13:50:00,37.48,37.48,37.43,37.45,25200.0,28.5309,28.5309,28.4928,28.5081,25200.0
2012-08-29 14:00:00,37.45,37.45,37.42,37.45,40400.0,28.5081,28.5081,28.4852,28.5081,40400.0
2012-08-29 14:10:00,37.45,37.46,37.43,37.44,35900.0,28.5081,28.5157,28.4928,28.5005,35900.0
2012-08-29 14:20:00,37.44,37.47,37.44,37.45,14300.0,28.5005,28.5233,28.5005,28.5081,14300.0
2012-08-29 14:30:00,37.46,37.46,37.42,37.43,35700.0,28.5157,28.5157,28.4852,28.4928,35700.0
2012-08-29 14:40:00,37.43,37.44,37.39,37.41,212000.0,28.4928,28.5005,28.4624,28.4776,212000.0
2012-08-29 14:50:00,37.41,37.42,37.36,37.38,49000.0,28.4776,28.4852,28.4396,28.4548,49000.0
2012-08-29 15:00:00,37.38,37.4,37.37,37.4,58900.0,28.4548,28.47,28.4472,28.47,58900.0
2012-08-29 15:10:00,37.41,37.41,37.38,37.39,74800.0,28.4776,28.4776,28.4548,28.4624,74800.0
2012-08-29 15:20:00,37.4,37.41,37.39,37.41,57000.0,28.47,28.4776,28.4624,28.4776,57000.0
2012-08-29 15:30:00,37.4,37.42,37.39,37.39,81000.0,28.47,28.4852,28.4624,28.4624,81000.0
2012-08-29 15:40:00,37.4,37.41,37.33,37.34,188800.0,28.47,28.4776,28.4167,28.4243,188800.0
2012-08-29 15:50:00,37.34,37.36,37.32,37.33,276600.0,28.4243,28.4396,28.4091,28.4167,276600.0
2012-08-30 09:30:00,37.15,37.25,37.03,37.24,69100.0,28.2797,28.3558,28.1883,28.3482,69100.0
2012-08-30 09:40:00,37.24,37.28,37.18,37.26,55600.0,28.3482,28.3787,28.3025,28.3634,55600.0
2012-08-30 09:50:00,37.26,37.26,37.16,37.23,39700.0,28.3634,28.3634,28.2873,28.3406,39700.0
2012-08-30 10:00:00,37.22,37.23,37.12,37.15,31400.0,28.333,28.3406,28.2569,28.2797,31400.0
2012-08-30 10:10:00,37.15,37.15,37.05,37.06,29600.0,28.2797,28.2797,28.2036,28.2112,29600.0
2012-08-30 10:20:00,37.05,37.06,37.02,37.06,44500.0,28.2036,28.2112,28.1807,28.2112,44500.0
2012-08-30 10:30:00,37.06,37.1,37.02,37.07,35200.0,28.2112,28.2416,28.1807,28.2188,35200.0
2012-08-30 10:40:00,37.06,37.13,37.05,37.12,31600.0,28.2112,28.2645,28.2036,28.2569,31600.0
2012-08-30 10:50:00,37.12,37.13,37.06,37.13,26500.0,28.2569,28.2645,28.2112,28.2645,26500.0
2012-08-30 11:00:00,37.13,37.19,37.12,37.19,19300.0,28.2645,28.3101,28.2569,28.3101,19300.0
2012-08-30 11:10:00,37.19,37.21,37.15,37.2,53000.0,28.3101,28.3254,28.2797,28.3178,53000.0
2012-08-30 11:20:00,37.2,37.22,37.17,37.2,59500.0,28.3178,28.333,28.2949,28.3178,59500.0
2012-08-30 11:30:00,37.2,37.2,37.13,37.16,49200.0,28.3178,28.3178,28.2645,28.2873,49200.0
2012-08-30 11:40:00,37.16,37.18,37.14,37.14,35100.0,28.2873,28.3025,28.2721,28.2721,35100.0
2012-08-30 11:50:00,37.15,37.18,37.14,37.14,15600.0,28.2797,28.3025,28.2721,28.2721,15600.0
2012-08-30 12:00:00,37.14,37.16,37.12,37.12,14700.0,28.2721,28.2873,28.2569,28.2569,14700.0
2012-08-30 12:10:00,37.12,37.15,37.1,37.13,19400.0,28.2569,28.2797,28.2416,28.2645,19400.0
2012-08-30 12:20:00,37.13,37.13,37.09,37.1,19000.0,28.2645,28.2645,28.234,28.2416,19000.0
2012-08-30 12:30:00,37.11,37.17,37.11,37.17,54100.0,28.2492,28.2949,28.2492,28.2949,54100.0
2012-08-30 12:40:00,37.17,37.21,37.17,37.19,28000.0,28.2949,28.3254,28.2949,28.3101,28000.0
2012-08-30 12:50:00,37.19,37.22,37.18,37.22,8100.0,28.3101,28.333,28.3025,28.333,8100.0
2012-08-30 13:00:00,37.22,37.22,37.19,37.22,19000.0,28.333,28.333,28.3101,28.333,19000.0
2012-08-30 13:10:00,37.21,37.22,37.17,37.18,26500.0,28.3254,28.333,28.2949,28.3025,26500.0
2012-08-30 13:20:00,37.18,37.2,37.15,37.19,23900.0,28.3025,28.3178,28.2797,28.3101,23900.0
2012-08-30 13:30:00,37.2,37.21,37.15,37.19,42900.0,28.3178,28.3254,28.2797,28.3101,42900.0
2012-08-30 13:40:00,37.18,37.2,37.16,37.19,12800.0,28.3025,28.3178,28.2873,28.3101,12800.0
2012-08-30 13:50:00,37.19,37.21,37.17,37.2,21100.0,28.3101,28.3254,28.2949,28.3178,21100.0
2012-08-30 14:00:00,37.21,37.25,37.2,37.22,32300.0,28.3254,28.3558,28.3178,28.333,32300.0
2012-08-30 14:10:00,37.22,37.25,37.2,37.21,24100.0,28.333,28.3558,28.3178,28.3254,24100.0
2012-08-30 14:20:00,37.22,37.23,37.21,37.22,18100.0,28.333,28.3406,28.3254,28.333,18100.0
2012-08-30 14:30:00,37.22,37.23,37.19,37.2,26800.0,28.333,28.3406,28.3101,28.3178,26800.0
2012-08-30 14:40:00,37.21,37.24,37.2,37.23,25200.0,28.3254,28.3482,28.3178,28.3406,25200.0
2012-08-30 14:50:00,37.22,37.24,37.21,37.23,40200.0,28.333,28.3482,28.3254,28.3406,40200.0
2012-08-30 15:00:00,37.23,37.25,37.2,37.2,45000.0,28.3406,28.3558,28.3178,28.3178,45000.0
2012-08-30 15:10:00,37.21,37.25,37.2,37.24,53700.0,28.3254,28.3558,28.3178,28.3482,53700.0
2012-08-30 15:20:00,37.24,37.27,37.22,37.27,82600.0,28.3482,28.371,28.333,28.371,82600.0
2012-08-30 15:30:00,37.27,37.3,37.23,37.23,71500.0,28.371,28.3939,28.3406,28.3406,71500.0
2012-08-30 15:40:00,37.23,37.28,37.16,37.2,130000.0,28.3406,28.3787,28.2873,28.3178,130000.0
2012-08-30 15:50:00,37.19,37.2,37.16,37.18,270900.0,28.3101,28.3178,28.2873,28.3025,270900.0
2012-08-31 09:30:00,37.32,37.47,37.24,37.46,100900.0,28.4091,28.5233,28.3482,28.5157,100900.0
2012-08-31 09:40:00,37.46,37.52,37.39,37.43,39400.0,28.5157,28.5614,28.4624,28.4928,39400.0
2012-08-31 09:50:00,37.42,37.44,37.37,37.4,39000.0,28.4852,28.5005,28.4472,28.47,39000.0
2012-08-31 10:00:00,37.4,37.4,37.19,37.2,70200.0,28.47,28.47,28.3101,28.3178,70200.0
2012-08-31 10:10:00,37.19,37.34,37.18,37.3,57900.0,28.3101,28.4243,28.3025,28.3939,57900.0
2012-08-31 10:20:00,37.31,37.34,37.28,37.29,47900.0,28.4015,28.4243,28.3787,28.3863,47900.0
2012-08-31 10:30:00,37.29,37.34,37.22,37.24,65100.0,28.3863,28.4243,28.333,28.3482,65100.0
2012-08-31 10:40:00,37.26,37.29,37.24,37.27,85800.0,28.3634,28.3863,28.3482,28.371,85800.0
2012-08-31 10:50:00,37.28,37.35,37.25,37.3,64000.0,28.3787,28.4319,28.3558,28.3939,64000.0
2012-08-31 11:00:00,37.31,37.34,37.25,37.27,55200.0,28.4015,28.4243,28.3558,28.371,55200.0
2012-08-31 11:10:00,37.29,37.33,37.25,37.31,85400.0,28.3863,28.4167,28.3558,28.4015,85400.0
2012-08-31 11:20:00,37.32,37.34,37.29,37.31,36400.0,28.4091,28.4243,28.3863,28.4015,36400.0
2012-08-31 11:30:00,37.32,37.39,37.31,37.36,104300.0,28.4091,28.4624,28.4015,28.4396,104300.0
2012-08-31 11:40:00,37.35,37.35,37.3,37.32,38900.0,28.4319,28.4319,28.3939,28.4091,38900.0
2012-08-31 11:50:00,37.33,37.34,37.29,37.29,74200.0,28.4167,28.4243,28.3863,28.3863,74200.0
2012-08-31 12:00:00,37.3,37.3,37.2,37.21,40000.0,28.3939,28.3939,28.3178,28.3254,40000.0
2012-08-31 12:10:00,37.2,37.22,37.16,37.21,33200.0,28.3178,28.333,28.2873,28.3254,33200.0
2012-08-31 12:20:00,37.2,37.21,37.15,37.17,28100.0,28.3178,28.3254,28.2797,28.2949,28100.0
2012-08-31 12:30:00,37.17,37.22,37.15,37.19,20800.0,28.2949,28.333,28.2797,28.3101,20800.0
2012-08-31 12:40:00,37.2,37.21,37.14,37.18,33200.0,28.3178,28.3254,28.2721,28.3025,33200.0
2012-08-31 12:50:00,37.17,37.2,37.15,37.17,57500.0,28.2949,28.3178,28.2797,28.2949,57500.0
2012-08-31 13:00:00,37.17,37.23,37.16,37.2,28200.0,28.2949,28.3406,28.2873,28.3178,28200.0
2012-08-31 13:10:00,37.2,37.2,37.1,37.15,37000.0,28.3178,28.3178,28.2416,28.2797,37000.0
2012-08-31 13:20:00,37.15,37.18,37.14,37.16,20900.0,28.2797,28.3025,28.2721,28.2873,20900.0
2012-08-31 13:30:00,37.16,37.21,37.15,37.21,31900.0,28.2873,28.3254,28.2797,28.3254,31900.0
2012-08-31 13:40:00,37.21,37.25,37.2,37.22,41000.0,28.3254,28.3558,28.3178,28.333,41000.0
2012-08-31 13:50:00,37.22,37.27,37.2,37.26,68400.0,28.333,28.371,28.3178,28.3634,68400.0
2012-08-31 14:00:00,37.26,37.27,37.2,37.23,69800.0,28.3634,28.371,28.3178,28.3406,69800.0
2012-08-31 14:10:00,37.24,37.29,37.2,37.28,33300.0,28.3482,28.3863,28.3178,28.3787,33300.0
2012-08-31 14:20:00,37.29,37.33,37.26,37.3,62500.0,28.3863,28.4167,28.3634,28.3939,62500.0
2012-08-31 14:30:00,37.31,37.32,37.24,37.24,27900.0,28.4015,28.4091,28.3482,28.3482,27900.0
2012-08-31 14:40:00,37.25,37.25,37.19,37.21,30600.0,28.3558,28.3558,28.3101,28.3254,30600.0
2012-08-31 14:50:00,37.21,37.22,37.19,37.21,65700.0,28.3254,28.333,28.3101,28.3254,65700.0
2012-08-31 15:00:00,37.2,37.2,37.15,37.18,62200.0,28.3178,28.3178,28.2797,28.3025,62200.0
2012-08-31 15:10:00,37.19,37.25,37.18,37.22,107600.0,28.3101,28.3558,28.3025,28.333,107600.0
2012-08-31 15:20:00,37.22,37.24,37.2,37.21,61900.0,28.333,28.3482,28.3178,28.3254,61900.0
2012-08-31 15:30:00,37.2,37.23,37.2,37.23,136600.0,28.3178,28.3406,28.3178,28.3406,136600.0
2012-08-31 15:40:00,37.23,37.24,37.18,37.2,162000.0,28.3406,28.3482,28.3025,28.3178,162000.0
2012-08-31 15:50:00,37.2,37.37,37.19,37.28,851300.0,28.3178,28.4472,28.3101,28.3787,851300.0
2012-09-04 09:30:00,37.29,37.46,37.26,37.46,81700.0,28.3863,28.5157,28.3634,28.5157,81700.0
2012-09-04 09:40:00,37.45,37.58,37.44,37.52,78300.0,28.5081,28.607,28.5005,28.5614,78300.0
2012-09-04 09:50:00,37.53,37.58,37.52,37.52,28800.0,28.569,28.607,28.5614,28.5614,28800.0
2012-09-04 10:00:00,37.52,37.54,37.37,37.39,50800.0,28.5614,28.5766,28.4472,28.4624,50800.0
2012-09-04 10:10:00,37.38,37.43,37.36,37.39,69600.0,28.4548,28.4928,28.4396,28.4624,69600.0
2012-09-04 10:20:00,37.4,37.43,37.38,37.38,33100.0,28.47,28.4928,28.4548,28.4548,33100.0
2012-09-04 10:30:00,37.37,37.42,37.31,37.4,96100.0,28.4472,28.4852,28.4015,28.47,96100.0
2012-09-04 10:40:00,37.4,37.43,37.35,37.36,71500.0,28.47,28.4928,28.4319,28.4396,71500.0
2012-09-04 10:50:00,37.36,37.44,37.36,37.43,97900.0,28.4396,28.5005,28.4396,28.4928,97900.0
2012-09-04 11:00:00,37.44,37.45,37.42,37.45,25100.0,28.5005,28.5081,28.4852,28.5081,25100.0
2012-09-04 11:10:00,37.45,37.49,37.42,37.46,96900.0,28.5081,28.5385,28.4852,28.5157,96900.0
2012-09-04 11:20:00,37.46,37.51,37.44,37.5,40100.0,28.5157,28.5537,28.5005,28.5461,40100.0
2012-09-04 11:30:00,37.5,37.5,37.46,37.47,22900.0,28.5461,28.5461,28.5157,28.5233,22900.0
2012-09-04 11:40:00,37.46,37.46,37.41,37.44,47800.0,28.5157,28.5157,28.4776,28.5005,47800.0
2012-09-04 11:50:00,37.44,37.46,37.39,37.44,108200.0,28.5005,28.5157,28.4624,28.5005,108200.0
2012-09-04 12:00:00,37.45,37.45,37.37,37.42,227100.0,28.5081,28.5081,28.4472,28.4852,227100.0
2012-09-04 12:10:00,37.42,37.43,37.34,37.34,49300.0,28.4852,28.4928,28.4243,28.4243,49300.0
2012-09-04 12:20:00,37.34,37.42,37.34,37.42,95900.0,28.4243,28.4852,28.4243,28.4852,95900.0
2012-09-04 12:30:00,37.42,37.46,37.41,37.44,43100.0,28.4852,28.5157,28.4776,28.5005,43100.0
2012-09-04 12:40:00,37.44,37.46,37.41,37.42,58400.0,28.5005,28.5157,28.4776,28.4852,58400.0
2012-09-04 12:50:00,37.41,37.42,37.39,37.4,52000.0,28.4776,28.4852,28.4624,28.47,52000.0
2012-09-04 13:00:00,37.41,37.41,37.38,37.41,61800.0,28.4776,28.4776,28.4548,28.4776,61800.0
2012-09-04 13:10:00,37.41,37.41,37.36,37.36,27200.0,28.4776,28.4776,28.4396,28.4396,27200.0
2012-09-04 13:20:00,37.37,37.37,37.32,37.36,62800.0,28.4472,28.4472,28.4091,28.4396,62800.0
2012-09-04 13:30:00,37.36,37.38,37.34,37.36,35100.0,28.4396,28.4548,28.4243,28.4396,35100.0
2012-09-04 13:40:00,37.36,37.37,37.34,37.35,28500.0,28.4396,28.4472,28.4243,28.4319,28500.0
2012-09-04 13:50:00,37.35,37.38,37.33,37.33,38800.0,28.4319,28.4548,28.4167,28.4167,38800.0
2012-09-04 14:00:00,37.32,37.38,37.32,37.38,34000.0,28.4091,28.4548,28.4091,28.4548,34000.0
2012-09-04 14:10:00,37.38,37.4,37.37,37.39,38500.0,28.4548,28.47,28.4472,28.4624,38500.0
2012-09-04 14:20:00,37.39,37.43,37.39,37.42,45000.0,28.4624,28.4928,28.4624,28.4852,45000.0
2012-09-04 14:30:00,37.42,37.49,37.42,37.45,111800.0,28.4852,28.5385,28.4852,28.5081,111800.0
2012-09-04 14:40:00,37.46,37.49,37.42,37.48,61500.0,28.5157,28.5385,28.4852,28.5309,61500.0
2012-09-04 14:50:00,37.47,37.5,37.45,37.45,48400.0,28.5233,28.5461,28.5081,28.5081,48400.0
2012-09-04 15:00:00,37.46,37.48,37.43,37.48,48200.0,28.5157,28.5309,28.4928,28.5309,48200.0
2012-09-04 15:10:00,37.48,37.5,37.46,37.48,59500.0,28.5309,28.5461,28.5157,28.5309,59500.0
2012-09-04 15:20:00,37.48,37.51,37.47,37.5,64800.0,28.5309,28.5537,28.5233,28.5461,64800.0
2012-09-04 15:30:00,37.5,37.5,37.42,37.42,63000.0,28.5461,28.5461,28.4852,28.4852,63000.0
2012-09-04 15:40:00,37.42,37.44,37.37,37.4,158800.0,28.4852,28.5005,28.4472,28.47,158800.0
2012-09-04 15:50:00,37.4,37.43,37.38,37.41,242400.0,28.47,28.4928,28.4548,28.4776,242400.0
2012-09-05 09:30:00,37.63,37.76,37.54,37.72,247100.0,28.6451,28.744,28.5766,28.7136,247100.0
2012-09-05 09:40:00,37.73,37.77,37.66,37.7,98600.0,28.7212,28.7517,28.6679,28.6984,98600.0
2012-09-05 09:50:00,37.7,37.78,37.69,37.69,118000.0,28.6984,28.7593,28.6908,28.6908,118000.0
2012-09-05 10:00:00,37.69,37.85,37.69,37.81,70700.0,28.6908,28.8126,28.6908,28.7821,70700.0
2012-09-05 10:10:00,37.81,37.92,37.81,37.86,118600.0,28.7821,28.8658,28.7821,28.8202,118600.0
2012-09-05 10:20:00,37.87,37.94,37.84,37.94,94300.0,28.8278,28.8811,28.8049,28.8811,94300.0
2012-09-05 10:30:00,37.94,37.97,37.88,37.91,62600.0,28.8811,28.9039,28.8354,28.8582,62600.0
2012-09-05 10:40:00,37.9,37.92,37.84,37.84,63100.0,28.8506,28.8658,28.8049,28.8049,63100.0
2012-09-05 10:50:00,37.85,37.86,37.75,37.78,139400.0,28.8126,28.8202,28.7364,28.7593,139400.0
2012-09-05 11:00:00,37.78,37.81,37.74,37.75,112100.0,28.7593,28.7821,28.7288,28.7364,112100.0
2012-09-05 11:10:00,37.76,37.8,37.73,37.75,78500.0,28.744,28.7745,28.7212,28.7364,78500.0
2012-09-05 11:20:00,37.76,37.8,37.75,37.79,116500.0,28.744,28.7745,28.7364,28.7669,116500.0
2012-09-05 11:30:00,37.78,37.79,37.75,37.78,52100.0,28.7593,28.7669,28.7364,28.7593,52100.0
2012-09-05 11:40:00,37.78,37.8,37.75,37.76,27700.0,28.7593,28.7745,28.7364,28.744,27700.0
2012-09-05 11:50:00,37.77,37.79,37.76,37.77,36200.0,28.7517,28.7669,28.744,28.7517,36200.0
2012-09-05 12:00:00,37.78,37.8,37.77,37.8,34300.0,28.7593,28.7745,28.7517,28.7745,34300.0
2012-09-05 12:10:00,37.79,37.8,37.77,37.77,27700.0,28.7669,28.7745,28.7517,28.7517,27700.0
2012-09-05 12:20:00,37.77,37.8,37.76,37.78,35900.0,28.7517,28.7745,28.744,28.7593,35900.0
2012-09-05 12:30:00,37.77,37.78,37.76,37.78,80500.0,28.7517,28.7593,28.744,28.7593,80500.0
2012-09-05 12:40:00,37.77,37.78,37.77,37.78,29400.0,28.7517,28.7593,28.7517,28.7593,29400.0
2012-09-05 12:50:00,37.78,37.8,37.77,37.8,111200.0,28.7593,28.7745,28.7517,28.7745,111200.0
2012-09-05 13:00:00,37.8,37.8,37.78,37.78,36100.0,28.7745,28.7745,28.7593,28.7593,36100.0
2012-09-05 13:10:00,37.79,37.82,37.77,37.81,131200.0,28.7669,28.7897,28.7517,28.7821,131200.0
2012-09-05 13:20:00,37.8,37.8,37.77,37.77,49600.0,28.7745,28.7745,28.7517,28.7517,49600.0
2012-09-05 13:30:00,37.77,37.79,37.75,37.77,147800.0,28.7517,28.7669,28.7364,28.7517,147800.0
2012-09-05 13:40:00,37.77,37.8,37.76,37.78,99600.0,28.7517,28.7745,28.744,28.7593,99600.0
2012-09-05 13:50:00,37.77,37.79,37.77,37.79,61400.0,28.7517,28.7669,28.7517,28.7669,61400.0
2012-09-05 14:00:00,37.79,37.8,37.78,37.8,49900.0,28.7669,28.7745,28.7593,28.7745,49900.0
2012-09-05 14:10:00,37.8,37.82,37.78,37.79,161400.0,28.7745,28.7897,28.7593,28.7669,161400.0
2012-09-05 14:20:00,37.8,37.85,37.79,37.84,168700.0,28.7745,28.8126,28.7669,28.8049,168700.0
2012-09-05 14:30:00,37.84,37.85,37.83,37.84,65000.0,28.8049,28.8126,28.7973,28.8049,65000.0
2012-09-05 14:40:00,37.84,37.85,37.81,37.83,80100.0,28.8049,28.8126,28.7821,28.7973,80100.0
2012-09-05 14:50:00,37.83,37.85,37.82,37.85,97900.0,28.7973,28.8126,28.7897,28.8126,97900.0
2012-09-05 15:00:00,37.85,37.85,37.84,37.84,129500.0,28.8126,28.8126,28.8049,28.8049,129500.0
2012-09-05 15:10:00,37.84,37.85,37.77,37.78,92700.0,28.8049,28.8126,28.7517,28.7593,92700.0
2012-09-05 15:20:00,37.78,37.81,37.78,37.79,82500.0,28.7593,28.7821,28.7593,28.7669,82500.0
2012-09-05 15:30:00,37.8,37.81,37.78,37.79,136000.0,28.7745,28.7821,28.7593,28.7669,136000.0
2012-09-05 15:40:00,37.79,37.81,37.78,37.78,219100.0,28.7669,28.7821,28.7593,28.7593,219100.0
2012-09-05 15:50:00,37.78,37.8,37.78,37.8,317600.0,28.7593,28.7745,28.7593,28.7745,317600.0
2012-09-06 09:30:00,38.03,38.06,37.9,38.01,165300.0,28.9496,28.9724,28.8506,28.9344,165300.0
2012-09-06 09:40:00,38.01,38.07,38.0,38.04,145000.0,28.9344,28.98,28.9267,28.9572,145000.0
2012-09-06 09:50:00,38.05,38.13,38.04,38.1,107200.0,28.9648,29.0257,28.9572,29.0029,107200.0
2012-09-06 10:00:00,38.11,38.23,38.11,38.23,123900.0,29.0105,29.1018,29.0105,29.1018,123900.0
2012-09-06 10:10:00,38.23,38.24,38.21,38.23,98300.0,29.1018,29.1094,29.0866,29.1018,98300.0
2012-09-06 10:20:00,38.23,38.37,38.22,38.29,482200.0,29.1018,29.2084,29.0942,29.1475,482200.0
2012-09-06 10:30:00,38.29,38.36,38.25,38.33,223100.0,29.1475,29.2008,29.117,29.1779,223100.0
2012-09-06 10:40:00,38.33,38.36,38.32,38.36,65200.0,29.1779,29.2008,29.1703,29.2008,65200.0
2012-09-06 10:50:00,38.37,38.41,38.32,38.41,73300.0,29.2084,29.2388,29.1703,29.2388,73300.0
2012-09-06 11:00:00,38.41,38.43,38.37,38.39,93000.0,29.2388,29.2541,29.2084,29.2236,93000.0
2012-09-06 11:10:00,38.39,38.42,38.35,38.39,202900.0,29.2236,29.2465,29.1932,29.2236,202900.0
2012-09-06 11:20:00,38.39,38.42,38.38,38.4,48200.0,29.2236,29.2465,29.216,29.2312,48200.0
2012-09-06 11:30:00,38.4,38.44,38.4,38.44,54100.0,29.2312,29.2617,29.2312,29.2617,54100.0
2012-09-06 11:40:00,38.44,38.48,38.42,38.46,69400.0,29.2617,29.2921,29.2465,29.2769,69400.0
2012-09-06 11:50:00,38.46,38.49,38.42,38.44,89600.0,29.2769,29.2997,29.2465,29.2617,89600.0
2012-09-06 12:00:00,38.44,38.47,38.42,38.43,67700.0,29.2617,29.2845,29.2465,29.2541,67700.0
2012-09-06 12:10:00,38.43,38.44,38.42,38.42,27600.0,29.2541,29.2617,29.2465,29.2465,27600.0
2012-09-06 12:20:00,38.42,38.45,38.41,38.44,58000.0,29.2465,29.2693,29.2388,29.2617,58000.0
2012-09-06 12:30:00,38.44,38.47,38.44,38.46,34800.0,29.2617,29.2845,29.2617,29.2769,34800.0
2012-09-06 12:40:00,38.47,38.47,38.44,38.46,35200.0,29.2845,29.2845,29.2617,29.2769,35200.0
2012-09-06 12:50:00,38.46,38.49,38.46,38.48,24300.0,29.2769,29.2997,29.2769,29.2921,24300.0
2012-09-06 13:00:00,38.48,38.49,38.46,38.46,22200.0,29.2921,29.2997,29.2769,29.2769,22200.0
2012-09-06 13:10:00,38.46,38.52,38.46,38.48,73200.0,29.2769,29.3226,29.2769,29.2921,73200.0
2012-09-06 13:20:00,38.48,38.51,38.48,38.51,31800.0,29.2921,29.315,29.2921,29.315,31800.0
2012-09-06 13:30:00,38.5,38.52,38.5,38.5,59100.0,29.3074,29.3226,29.3074,29.3074,59100.0
2012-09-06 13:40:00,38.5,38.51,38.5,38.51,53000.0,29.3074,29.315,29.3074,29.315,53000.0
2012-09-06 13:50:00,38.51,38.55,38.5,38.55,46600.0,29.315,29.3454,29.3074,29.3454,46600.0
2012-09-06 14:00:00,38.54,38.55,38.48,38.48,77600.0,29.3378,29.3454,29.2921,29.2921,77600.0
2012-09-06 14:10:00,38.49,38.53,38.48,38.52,86400.0,29.2997,29.3302,29.2921,29.3226,86400.0
2012-09-06 14:20:00,38.52,38.54,38.5,38.53,69400.0,29.3226,29.3378,29.3074,29.3302,69400.0
2012-09-06 14:30:00,38.53,38.54,38.48,38.49,71800.0,29.3302,29.3378,29.2921,29.2997,71800.0
2012-09-06 14:40:00,38.5,38.51,38.46,38.48,52000.0,29.3074,29.315,29.2769,29.2921,52000.0
2012-09-06 14:50:00,38.48,38.48,38.43,38.43,61400.0,29.2921,29.2921,29.2541,29.2541,61400.0
2012-09-06 15:00:00,38.43,38.44,38.4,38.4,43600.0,29.2541,29.2617,29.2312,29.2312,43600.0
2012-09-06 15:10:00,38.4,38.44,38.38,38.42,82600.0,29.2312,29.2617,29.216,29.2465,82600.0
2012-09-06 15:20:00,38.42,38.45,38.41,38.45,118600.0,29.2465,29.2693,29.2388,29.2693,118600.0
2012-09-06 15:30:00,38.45,38.5,38.44,38.48,141300.0,29.2693,29.3074,29.2617,29.2921,141300.0
2012-09-06 15:40:00,38.48,38.49,38.42,38.44,172100.0,29.2921,29.2997,29.2465,29.2617,172100.0
2012-09-06 15:50:00,38.44,38.47,38.42,38.45,396200.0,29.2617,29.2845,29.2465,29.2693,396200.0
2012-09-07 09:30:00,38.52,38.65,38.4,38.52,81400.0,29.3226,29.4215,29.2312,29.3226,81400.0
2012-09-07 09:40:00,38.5,38.55,38.46,38.51,93000.0,29.3074,29.3454,29.2769,29.315,93000.0
2012-09-07 09:50:00,38.52,38.55,38.46,38.55,54100.0,29.3226,29.3454,29.2769,29.3454,54100.0
2012-09-07 10:00:00,38.54,38.54,38.44,38.48,59100.0,29.3378,29.3378,29.2617,29.2921,59100.0
2012-09-07 10:10:00,38.48,38.49,38.42,38.43,44000.0,29.2921,29.2997,29.2465,29.2541,44000.0
2012-09-07 10:20:00,38.43,38.46,38.4,38.46,77900.0,29.2541,29.2769,29.2312,29.2769,77900.0
2012-09-07 10:30:00,38.45,38.5,38.44,38.47,91600.0,29.2693,29.3074,29.2617,29.2845,91600.0
2012-09-07 10:40:00,38.47,38.49,38.45,38.45,45200.0,29.2845,29.2997,29.2693,29.2693,45200.0
2012-09-07 10:50:00,38.44,38.47,38.42,38.43,61500.0,29.2617,29.2845,29.2465,29.2541,61500.0
2012-09-07 11:00:00,38.43,38.44,38.39,38.42,115800.0,29.2541,29.2617,29.2236,29.2465,115800.0
2012-09-07 11:10:00,38.43,38.44,38.32,38.34,66000.0,29.2541,29.2617,29.1703,29.1856,66000.0
2012-09-07 11:20:00,38.34,38.41,38.34,38.38,39800.0,29.1856,29.2388,29.1856,29.216,39800.0
2012-09-07 11:30:00,38.39,38.48,38.38,38.41,101800.0,29.2236,29.2921,29.216,29.2388,101800.0
2012-09-07 11:40:00,38.41,38.43,38.38,38.4,115300.0,29.2388,29.2541,29.216,29.2312,115300.0
2012-09-07 11:50:00,38.4,38.42,38.39,38.4,50200.0,29.2312,29.2465,29.2236,29.2312,50200.0
2012-09-07 12:00:00,38.4,38.45,38.38,38.45,52500.0,29.2312,29.2693,29.216,29.2693,52500.0
2012-09-07 12:10:00,38.44,38.46,38.43,38.44,23000.0,29.2617,29.2769,29.2541,29.2617,23000.0
2012-09-07 12:20:00,38.43,38.46,38.42,38.42,35100.0,29.2541,29.2769,29.2465,29.2465,35100.0
2012-09-07 12:30:00,38.43,38.48,38.43,38.47,43600.0,29.2541,29.2921,29.2541,29.2845,43600.0
2012-09-07 12:40:00,38.46,38.5,38.45,38.49,28400.0,29.2769,29.3074,29.2693,29.2997,28400.0
2012-09-07 12:50:00,38.49,38.53,38.48,38.48,31100.0,29.2997,29.3302,29.2921,29.2921,31100.0
2012-09-07 13:00:00,38.48,38.5,38.47,38.5,23900.0,29.2921,29.3074,29.2845,29.3074,23900.0
2012-09-07 13:10:00,38.5,38.5,38.45,38.49,29900.0,29.3074,29.3074,29.2693,29.2997,29900.0
2012-09-07 13:20:00,38.48,38.52,38.46,38.52,31400.0,29.2921,29.3226,29.2769,29.3226,31400.0
2012-09-07 13:30:00,38.51,38.51,38.45,38.45,38900.0,29.315,29.315,29.2693,29.2693,38900.0
2012-09-07 13:40:00,38.45,38.48,38.45,38.47,21500.0,29.2693,29.2921,29.2693,29.2845,21500.0
2012-09-07 13:50:00,38.48,38.5,38.45,38.5,68100.0,29.2921,29.3074,29.2693,29.3074,68100.0
2012-09-07 14:00:00,38.5,38.52,38.48,38.52,87500.0,29.3074,29.3226,29.2921,29.3226,87500.0
2012-09-07 14:10:00,38.52,38.53,38.48,38.48,41500.0,29.3226,29.3302,29.2921,29.2921,41500.0
2012-09-07 14:20:00,38.48,38.52,38.48,38.52,52100.0,29.2921,29.3226,29.2921,29.3226,52100.0
2012-09-07 14:30:00,38.51,38.52,38.49,38.5,41400.0,29.315,29.3226,29.2997,29.3074,41400.0
2012-09-07 14:40:00,38.5,38.52,38.5,38.5,25600.0,29.3074,29.3226,29.3074,29.3074,25600.0
2012-09-07 14:50:00,38.51,38.51,38.49,38.49,28000.0,29.315,29.315,29.2997,29.2997,28000.0
2012-09-07 15:00:00,38.5,38.5,38.44,38.45,90000.0,29.3074,29.3074,29.2617,29.2693,90000.0
2012-09-07 15:10:00,38.45,38.47,38.43,38.45,55400.0,29.2693,29.2845,29.2541,29.2693,55400.0
2012-09-07 15:20:00,38.44,38.45,38.41,38.43,51900.0,29.2617,29.2693,29.2388,29.2541,51900.0
2012-09-07 15:30:00,38.44,38.45,38.41,38.42,102600.0,29.2617,29.2693,29.2388,29.2465,102600.0
2012-09-07 15:40:00,38.41,38.47,38.41,38.45,267000.0,29.2388,29.2845,29.2388,29.2693,267000.0
2012-09-07 15:50:00,38.45,38.48,38.45,38.48,283900.0,29.2693,29.2921,29.2693,29.2921,283900.0
2012-09-10 09:30:00,38.35,38.48,38.33,38.37,68100.0,29.1932,29.2921,29.1779,29.2084,68100.0
2012-09-10 09:40:00,38.38,38.41,38.29,38.3,45000.0,29.216,29.2388,29.1475,29.1551,45000.0
2012-09-10 09:50:00,38.3,38.36,38.26,38.31,46200.0,29.1551,29.2008,29.1247,29.1627,46200.0
2012-09-10 10:00:00,38.32,38.39,38.3,38.33,42800.0,29.1703,29.2236,29.1551,29.1779,42800.0
2012-09-10 10:10:00,38.34,38.35,38.29,38.3,36800.0,29.1856,29.1932,29.1475,29.1551,36800.0
2012-09-10 10:20:00,38.3,38.38,38.28,38.37,84500.0,29.1551,29.216,29.1399,29.2084,84500.0
2012-09-10 10:30:00,38.36,38.44,38.36,38.42,63400.0,29.2008,29.2617,29.2008,29.2465,63400.0
2012-09-10 10:40:00,38.42,38.42,38.34,38.41,63800.0,29.2465,29.2465,29.1856,29.2388,63800.0
2012-09-10 10:50:00,38.4,38.45,38.39,38.42,51400.0,29.2312,29.2693,29.2236,29.2465,51400.0
2012-09-10 11:00:00,38.41,38.46,38.39,38.46,80200.0,29.2388,29.2769,29.2236,29.2769,80200.0
2012-09-10 11:10:00,38.45,38.48,38.44,38.47,29000.0,29.2693,29.2921,29.2617,29.2845,29000.0
2012-09-10 11:20:00,38.47,38.48,38.44,38.47,31200.0,29.2845,29.2921,29.2617,29.2845,31200.0
2012-09-10 11:30:00,38.46,38.47,38.43,38.44,21100.0,29.2769,29.2845,29.2541,29.2617,21100.0
2012-09-10 11:40:00,38.43,38.44,38.4,38.42,31600.0,29.2541,29.2617,29.2312,29.2465,31600.0
2012-09-10 11:50:00,38.43,38.44,38.42,38.42,32000.0,29.2541,29.2617,29.2465,29.2465,32000.0
2012-09-10 12:00:00,38.43,38.47,38.42,38.43,36300.0,29.2541,29.2845,29.2465,29.2541,36300.0
2012-09-10 12:10:00,38.44,38.44,38.4,38.4,30200.0,29.2617,29.2617,29.2312,29.2312,30200.0
2012-09-10 12:20:00,38.4,38.41,38.38,38.4,39000.0,29.2312,29.2388,29.216,29.2312,39000.0
2012-09-10 12:30:00,38.4,38.4,38.34,38.37,41700.0,29.2312,29.2312,29.1856,29.2084,41700.0
2012-09-10 12:40:00,38.37,38.38,38.37,38.38,27700.0,29.2084,29.216,29.2084,29.216,27700.0
2012-09-10 12:50:00,38.38,38.4,38.38,38.4,19200.0,29.216,29.2312,29.216,29.2312,19200.0
2012-09-10 13:00:00,38.39,38.41,38.39,38.41,28000.0,29.2236,29.2388,29.2236,29.2388,28000.0
2012-09-10 13:10:00,38.41,38.44,38.4,38.42,21400.0,29.2388,29.2617,29.2312,29.2465,21400.0
2012-09-10 13:20:00,38.42,38.43,38.41,38.41,15300.0,29.2465,29.2541,29.2388,29.2388,15300.0
2012-09-10 13:30:00,38.42,38.43,38.38,38.38,53500.0,29.2465,29.2541,29.216,29.216,53500.0
2012-09-10 13:40:00,38.38,38.38,38.34,38.35,42100.0,29.216,29.216,29.1856,29.1932,42100.0
2012-09-10 13:50:00,38.35,38.36,38.32,38.33,23600.0,29.1932,29.2008,29.1703,29.1779,23600.0
2012-09-10 14:00:00,38.33,38.36,38.33,38.36,29800.0,29.1779,29.2008,29.1779,29.2008,29800.0
2012-09-10 14:10:00,38.35,38.36,38.33,38.35,100000.0,29.1932,29.2008,29.1779,29.1932,100000.0
2012-09-10 14:20:00,38.35,38.36,38.35,38.35,16700.0,29.1932,29.2008,29.1932,29.1932,16700.0
2012-09-10 14:30:00,38.35,38.39,38.34,38.34,52300.0,29.1932,29.2236,29.1856,29.1856,52300.0
2012-09-10 14:40:00,38.34,38.4,38.34,38.38,51100.0,29.1856,29.2312,29.1856,29.216,51100.0
2012-09-10 14:50:00,38.37,38.38,38.34,38.34,54000.0,29.2084,29.216,29.1856,29.1856,54000.0
2012-09-10 15:00:00,38.35,38.37,38.33,38.33,47500.0,29.1932,29.2084,29.1779,29.1779,47500.0
2012-09-10 15:10:00,38.33,38.34,38.28,38.3,52000.0,29.1779,29.1856,29.1399,29.1551,52000.0
2012-09-10 15:20:00,38.3,38.35,38.29,38.32,51900.0,29.1551,29.1932,29.1475,29.1703,51900.0
2012-09-10 15:30:00,38.32,38.33,38.28,38.29,59800.0,29.1703,29.1779,29.1399,29.1475,59800.0
2012-09-10 15:40:00,38.28,38.31,38.24,38.29,149000.0,29.1399,29.1627,29.1094,29.1475,149000.0
2012-09-10 15:50:00,38.3,38.3,38.26,38.27,204700.0,29.1551,29.1551,29.1247,29.1323,204700.0
2012-09-11 09:30:00,38.26,38.34,38.17,38.19,62000.0,29.1247,29.1856,29.0562,29.0714,62000.0
2012-09-11 09:40:00,38.19,38.35,38.19,38.34,52400.0,29.0714,29.1932,29.0714,29.1856,52400.0
2012-09-11 09:50:00,38.36,38.47,38.36,38.45,52600.0,29.2008,29.2845,29.2008,29.2693,52600.0
2012-09-11 10:00:00,38.45,38.5,38.44,38.49,24200.0,29.2693,29.3074,29.2617,29.2997,24200.0
2012-09-11 10:10:00,38.48,38.52,38.43,38.47,97200.0,29.2921,29.3226,29.2541,29.2845,97200.0
2012-09-11 10:20:00,38.47,38.51,38.45,38.45,30200.0,29.2845,29.315,29.2693,29.2693,30200.0
2012-09-11 10:30:00,38.44,38.49,38.42,38.45,92600.0,29.2617,29.2997,29.2465,29.2693,92600.0
2012-09-11 10:40:00,38.46,38.54,38.45,38.54,37000.0,29.2769,29.3378,29.2693,29.3378,37000.0
2012-09-11 10:50:00,38.54,38.55,38.46,38.46,62300.0,29.3378,29.3454,29.2769,29.2769,62300.0
2012-09-11 11:00:00,38.46,38.51,38.44,38.44,88200.0,29.2769,29.315,29.2617,29.2617,88200.0
2012-09-11 11:10:00,38.45,38.45,38.41,38.44,87000.0,29.2693,29.2693,29.2388,29.2617,87000.0
2012-09-11 11:20:00,38.44,38.48,38.44,38.48,58800.0,29.2617,29.2921,29.2617,29.2921,58800.0
2012-09-11 11:30:00,38.48,38.55,38.48,38.55,24000.0,29.2921,29.3454,29.2921,29.3454,24000.0
2012-09-11 11:40:00,38.55,38.6,38.54,38.56,52600.0,29.3454,29.3835,29.3378,29.353,52600.0
2012-09-11 11:50:00,38.55,38.57,38.55,38.57,24200.0,29.3454,29.3606,29.3454,29.3606,24200.0
2012-09-11 12:00:00,38.57,38.58,38.53,38.53,27700.0,29.3606,29.3683,29.3302,29.3302,27700.0
2012-09-11 12:10:00,38.53,38.54,38.5,38.53,17400.0,29.3302,29.3378,29.3074,29.3302,17400.0
2012-09-11 12:20:00,38.53,38.58,38.53,38.56,23400.0,29.3302,29.3683,29.3302,29.353,23400.0
2012-09-11 12:30:00,38.56,38.58,38.55,38.55,27600.0,29.353,29.3683,29.3454,29.3454,27600.0
2012-09-11 12:40:00,38.56,38.57,38.55,38.57,13900.0,29.353,29.3606,29.3454,29.3606,13900.0
2012-09-11 12:50:00,38.57,38.59,38.56,38.58,34100.0,29.3606,29.3759,29.353,29.3683,34100.0
2012-09-11 13:00:00,38.58,38.59,38.56,38.56,43800.0,29.3683,29.3759,29.353,29.353,43800.0
2012-09-11 13:10:00,38.56,38.59,38.54,38.58,12400.0,29.353,29.3759,29.3378,29.3683,12400.0
2012-09-11 13:20:00,38.58,38.6,38.56,38.57,20200.0,29.3683,29.3835,29.353,29.3606,20200.0
2012-09-11 13:30:00,38.57,38.58,38.56,38.56,30200.0,29.3606,29.3683,29.353,29.353,30200.0
2012-09-11 13:40:00,38.56,38.57,38.55,38.56,45700.0,29.353,29.3606,29.3454,29.353,45700.0
2012-09-11 13:50:00,38.57,38.57,38.56,38.56,11900.0,29.3606,29.3606,29.353,29.353,11900.0
2012-09-11 14:00:00,38.56,38.58,38.55,38.55,31100.0,29.353,29.3683,29.3454,29.3454,31100.0
2012-09-11 14:10:00,38.56,38.56,38.53,38.53,26600.0,29.353,29.353,29.3302,29.3302,26600.0
2012-09-11 14:20:00,38.53,38.55,38.53,38.55,19300.0,29.3302,29.3454,29.3302,29.3454,19300.0
2012-09-11 14:30:00,38.54,38.55,38.51,38.52,63400.0,29.3378,29.3454,29.315,29.3226,63400.0
2012-09-11 14:40:00,38.52,38.52,38.49,38.49,55300.0,29.3226,29.3226,29.2997,29.2997,55300.0
2012-09-11 14:50:00,38.49,38.54,38.49,38.51,55800.0,29.2997,29.3378,29.2997,29.315,55800.0
2012-09-11 15:00:00,38.51,38.51,38.46,38.46,88900.0,29.315,29.315,29.2769,29.2769,88900.0
2012-09-11 15:10:00,38.46,38.47,38.44,38.46,42000.0,29.2769,29.2845,29.2617,29.2769,42000.0
2012-09-11 15:20:00,38.46,38.48,38.42,38.48,61500.0,29.2769,29.2921,29.2465,29.2921,61500.0
2012-09-11 15:30:00,38.48,38.52,38.48,38.49,77100.0,29.2921,29.3226,29.2921,29.2997,77100.0
2012-09-11 15:40:00,38.5,38.54,38.48,38.54,149800.0,29.3074,29.3378,29.2921,29.3378,149800.0
2012-09-11 15:50:00,38.54,38.55,38.5,38.51,191900.0,29.3378,29.3454,29.3074,29.315,191900.0
2012-09-12 09:30:00,38.59,38.79,38.59,38.78,43300.0,29.3759,29.5281,29.3759,29.5205,43300.0
2012-09-12 09:40:00,38.78,38.83,38.77,38.82,36000.0,29.5205,29.5586,29.5129,29.5509,36000.0
2012-09-12 09:50:00,38.8,38.82,38.64,38.65,78600.0,29.5357,29.5509,29.4139,29.4215,78600.0
2012-09-12 10:00:00,38.63,38.72,38.63,38.68,75100.0,29.4063,29.4748,29.4063,29.4444,75100.0
2012-09-12 10:10:00,38.69,38.71,38.66,38.66,42600.0,29.452,29.4672,29.4292,29.4292,42600.0
2012-09-12 10:20:00,38.66,38.67,38.57,38.57,42600.0,29.4292,29.4368,29.3606,29.3606,42600.0
2012-09-12 10:30:00,38.57,38.63,38.55,38.61,34300.0,29.3606,29.4063,29.3454,29.3911,34300.0
2012-09-12 10:40:00,38.6,38.64,38.56,38.59,53800.0,29.3835,29.4139,29.353,29.3759,53800.0
2012-09-12 10:50:00,38.6,38.65,38.58,38.58,25300.0,29.3835,29.4215,29.3683,29.3683,25300.0
2012-09-12 11:00:00,38.59,38.64,38.59,38.62,28700.0,29.3759,29.4139,29.3759,29.3987,28700.0
2012-09-12 11:10:00,38.63,38.65,38.62,38.64,19400.0,29.4063,29.4215,29.3987,29.4139,19400.0
2012-09-12 11:20:00,38.64,38.7,38.64,38.69,36700.0,29.4139,29.4596,29.4139,29.452,36700.0
2012-09-12 11:30:00,38.69,38.71,38.66,38.67,21300.0,29.452,29.4672,29.4292,29.4368,21300.0
2012-09-12 11:40:00,38.67,38.68,38.64,38.65,34800.0,29.4368,29.4444,29.4139,29.4215,34800.0
2012-09-12 11:50:00,38.66,38.67,38.65,38.66,12000.0,29.4292,29.4368,29.4215,29.4292,12000.0
2012-09-12 12:00:00,38.66,38.69,38.65,38.66,46400.0,29.4292,29.452,29.4215,29.4292,46400.0
2012-09-12 12:10:00,38.67,38.72,38.67,38.71,22800.0,29.4368,29.4748,29.4368,29.4672,22800.0
2012-09-12 12:20:00,38.71,38.72,38.69,38.72,18500.0,29.4672,29.4748,29.452,29.4748,18500.0
2012-09-12 12:30:00,38.72,38.74,38.71,38.73,20500.0,29.4748,29.4901,29.4672,29.4824,20500.0
2012-09-12 12:40:00,38.73,38.73,38.71,38.73,29500.0,29.4824,29.4824,29.4672,29.4824,29500.0
2012-09-12 12:50:00,38.72,38.73,38.72,38.73,26500.0,29.4748,29.4824,29.4748,29.4824,26500.0
2012-09-12 13:00:00,38.73,38.77,38.72,38.76,56500.0,29.4824,29.5129,29.4748,29.5053,56500.0
2012-09-12 13:10:00,38.76,38.76,38.7,38.7,23800.0,29.5053,29.5053,29.4596,29.4596,23800.0
2012-09-12 13:20:00,38.71,38.73,38.7,38.7,25800.0,29.4672,29.4824,29.4596,29.4596,25800.0
2012-09-12 13:30:00,38.7,38.71,38.69,38.7,20900.0,29.4596,29.4672,29.452,29.4596,20900.0
2012-09-12 13:40:00,38.7,38.72,38.69,38.71,45100.0,29.4596,29.4748,29.452,29.4672,45100.0
2012-09-12 13:50:00,38.72,38.72,38.69,38.71,29600.0,29.4748,29.4748,29.452,29.4672,29600.0
2012-09-12 14:00:00,38.71,38.77,38.7,38.73,56400.0,29.4672,29.5129,29.4596,29.4824,56400.0
2012-09-12 14:10:00,38.73,38.75,38.71,38.71,49400.0,29.4824,29.4977,29.4672,29.4672,49400.0
2012-09-12 14:20:00,38.72,38.77,38.7,38.73,69200.0,29.4748,29.5129,29.4596,29.4824,69200.0
2012-09-12 14:30:00,38.73,38.74,38.7,38.71,63100.0,29.4824,29.4901,29.4596,29.4672,63100.0
2012-09-12 14:40:00,38.7,38.75,38.69,38.7,57600.0,29.4596,29.4977,29.452,29.4596,57600.0
2012-09-12 14:50:00,38.7,38.73,38.7,38.72,99800.0,29.4596,29.4824,29.4596,29.4748,99800.0
2012-09-12 15:00:00,38.73,38.76,38.71,38.74,96300.0,29.4824,29.5053,29.4672,29.4901,96300.0
2012-09-12 15:10:00,38.74,38.79,38.72,38.77,57500.0,29.4901,29.5281,29.4748,29.5129,57500.0
2012-09-12 15:20:00,38.77,38.8,38.77,38.8,60400.0,29.5129,29.5357,29.5129,29.5357,60400.0
2012-09-12 15:30:00,38.8,38.82,38.77,38.8,93300.0,29.5357,29.5509,29.5129,29.5357,93300.0
2012-09-12 15:40:00,38.81,38.81,38.76,38.78,213300.0,29.5433,29.5433,29.5053,29.5205,213300.0
2012-09-12 15:50:00,38.78,38.83,38.77,38.83,316100.0,29.5205,29.5586,29.5129,29.5586,316100.0
2012-09-13 09:30:00,38.76,38.94,38.72,38.82,109900.0,29.5053,29.6423,29.4748,29.5509,109900.0
2012-09-13 09:40:00,38.82,38.83,38.74,38.74,48000.0,29.5509,29.5586,29.4901,29.4901,48000.0
2012-09-13 09:50:00,38.73,38.84,38.73,38.75,76800.0,29.4824,29.5662,29.4824,29.4977,76800.0
2012-09-13 10:00:00,38.75,38.8,38.69,38.7,64800.0,29.4977,29.5357,29.452,29.4596,64800.0
2012-09-13 10:10:00,38.7,38.71,38.61,38.68,94000.0,29.4596,29.4672,29.3911,29.4444,94000.0
2012-09-13 10:20:00,38.68,38.71,38.65,38.65,43200.0,29.4444,29.4672,29.4215,29.4215,43200.0
2012-09-13 10:30:00,38.64,38.71,38.64,38.66,73200.0,29.4139,29.4672,29.4139,29.4292,73200.0
2012-09-13 10:40:00,38.65,38.67,38.63,38.65,41500.0,29.4215,29.4368,29.4063,29.4215,41500.0
2012-09-13 10:50:00,38.65,38.67,38.62,38.64,36600.0,29.4215,29.4368,29.3987,29.4139,36600.0
2012-09-13 11:00:00,38.64,38.71,38.64,38.67,43900.0,29.4139,29.4672,29.4139,29.4368,43900.0
2012-09-13 11:10:00,38.67,38.71,38.64,38.71,40800.0,29.4368,29.4672,29.4139,29.4672,40800.0
2012-09-13 11:20:00,38.7,38.71,38.63,38.64,47100.0,29.4596,29.4672,29.4063,29.4139,47100.0
2012-09-13 11:30:00,38.65,38.7,38.64,38.64,115500.0,29.4215,29.4596,29.4139,29.4139,115500.0
2012-09-13 11:40:00,38.64,38.69,38.64,38.66,37000.0,29.4139,29.452,29.4139,29.4292,37000.0
2012-09-13 11:50:00,38.67,38.67,38.59,38.6,36800.0,29.4368,29.4368,29.3759,29.3835,36800.0
2012-09-13 12:00:00,38.6,38.64,38.59,38.64,31000.0,29.3835,29.4139,29.3759,29.4139,31000.0
2012-09-13 12:10:00,38.64,38.66,38.59,38.65,46000.0,29.4139,29.4292,29.3759,29.4215,46000.0
2012-09-13 12:20:00,38.66,38.69,38.61,38.65,48000.0,29.4292,29.452,29.3911,29.4215,48000.0
2012-09-13 12:30:00,38.63,38.91,38.59,38.73,133700.0,29.4063,29.6195,29.3759,29.4824,133700.0
2012-09-13 12:40:00,38.74,38.9,38.73,38.88,98000.0,29.4901,29.6118,29.4824,29.5966,98000.0
2012-09-13 12:50:00,38.87,38.95,38.82,38.95,47200.0,29.589,29.6499,29.5509,29.6499,47200.0
2012-09-13 13:00:00,38.95,39.05,38.95,39.02,95400.0,29.6499,29.726,29.6499,29.7032,95400.0
2012-09-13 13:10:00,39.02,39.05,38.95,39.02,63000.0,29.7032,29.726,29.6499,29.7032,63000.0
2012-09-13 13:20:00,39.01,39.1,39.0,39.09,43600.0,29.6956,29.7641,29.688,29.7565,43600.0
2012-09-13 13:30:00,39.09,39.17,39.09,39.17,51500.0,29.7565,29.8174,29.7565,29.8174,51500.0
2012-09-13 13:40:00,39.16,39.18,39.14,39.16,56900.0,29.8098,29.825,29.7945,29.8098,56900.0
2012-09-13 13:50:00,39.16,39.19,39.16,39.18,47900.0,29.8098,29.8326,29.8098,29.825,47900.0
2012-09-13 14:00:00,39.18,39.31,39.18,39.28,86100.0,29.825,29.924,29.825,29.9011,86100.0
2012-09-13 14:10:00,39.27,39.33,39.27,39.32,49800.0,29.8935,29.9392,29.8935,29.9316,49800.0
2012-09-13 14:20:00,39.33,39.47,39.32,39.43,83600.0,29.9392,30.0457,29.9316,30.0153,83600.0
2012-09-13 14:30:00,39.43,39.43,39.35,39.4,94400.0,30.0153,30.0153,29.9544,29.9925,94400.0
2012-09-13 14:40:00,39.39,39.43,39.34,39.39,60600.0,29.9849,30.0153,29.9468,29.9849,60600.0
2012-09-13 14:50:00,39.38,39.38,39.31,39.35,41800.0,29.9772,29.9772,29.924,29.9544,41800.0
2012-09-13 15:00:00,39.35,39.39,39.31,39.36,96300.0,29.9544,29.9849,29.924,29.962,96300.0
2012-09-13 15:10:00,39.37,39.37,39.27,39.27,101700.0,29.9696,29.9696,29.8935,29.8935,101700.0
2012-09-13 15:20:00,39.28,39.36,39.26,39.32,80700.0,29.9011,29.962,29.8859,29.9316,80700.0
2012-09-13 15:30:00,39.33,39.41,39.33,39.39,142100.0,29.9392,30.0001,29.9392,29.9849,142100.0
2012-09-13 15:40:00,39.4,39.47,39.36,39.44,236200.0,29.9925,30.0457,29.962,30.0229,236200.0
2012-09-13 15:50:00,39.44,39.45,39.38,39.42,300600.0,30.0229,30.0305,29.9772,30.0077,300600.0
2012-09-14 09:30:00,39.59,39.84,39.39,39.82,148200.0,30.1371,30.3274,29.9849,30.3122,148200.0
2012-09-14 09:40:00,39.82,39.84,39.61,39.62,80600.0,30.3122,30.3274,30.1523,30.1599,80600.0
2012-09-14 09:50:00,39.62,39.68,39.56,39.57,130400.0,30.1599,30.2056,30.1143,30.1219,130400.0
2012-09-14 10:00:00,39.57,39.67,39.57,39.64,74500.0,30.1219,30.198,30.1219,30.1752,74500.0
2012-09-14 10:10:00,39.64,39.8,39.64,39.8,78100.0,30.1752,30.297,30.1752,30.297,78100.0
2012-09-14 10:20:00,39.79,39.89,39.79,39.83,75400.0,30.2893,30.3655,30.2893,30.3198,75400.0
2012-09-14 10:30:00,39.83,39.83,39.7,39.72,96500.0,30.3198,30.3198,30.2208,30.2361,96500.0
2012-09-14 10:40:00,39.72,39.74,39.64,39.68,50500.0,30.2361,30.2513,30.1752,30.2056,50500.0
2012-09-14 10:50:00,39.69,39.69,39.56,39.57,112700.0,30.2132,30.2132,30.1143,30.1219,112700.0
2012-09-14 11:00:00,39.58,39.68,39.57,39.68,59100.0,30.1295,30.2056,30.1219,30.2056,59100.0
2012-09-14 11:10:00,39.68,39.72,39.63,39.67,100900.0,30.2056,30.2361,30.1675,30.198,100900.0
2012-09-14 11:20:00,39.67,39.77,39.66,39.77,80100.0,30.198,30.2741,30.1904,30.2741,80100.0
2012-09-14 11:30:00,39.77,39.79,39.72,39.72,56800.0,30.2741,30.2893,30.2361,30.2361,56800.0
2012-09-14 11:40:00,39.73,39.74,39.69,39.7,71600.0,30.2437,30.2513,30.2132,30.2208,71600.0
2012-09-14 11:50:00,39.71,39.73,39.66,39.69,68100.0,30.2284,30.2437,30.1904,30.2132,68100.0
2012-09-14 12:00:00,39.7,39.8,39.69,39.8,39000.0,30.2208,30.297,30.2132,30.297,39000.0
2012-09-14 12:10:00,39.8,39.83,39.79,39.82,46100.0,30.297,30.3198,30.2893,30.3122,46100.0
2012-09-14 12:20:00,39.83,39.9,39.82,39.89,85600.0,30.3198,30.3731,30.3122,30.3655,85600.0
2012-09-14 12:30:00,39.89,39.89,39.87,39.89,24900.0,30.3655,30.3655,30.3502,30.3655,24900.0
2012-09-14 12:40:00,39.89,39.89,39.85,39.86,31200.0,30.3655,30.3655,30.335,30.3426,31200.0
2012-09-14 12:50:00,39.87,39.89,39.84,39.84,87900.0,30.3502,30.3655,30.3274,30.3274,87900.0
2012-09-14 13:00:00,39.84,39.86,39.81,39.84,48900.0,30.3274,30.3426,30.3046,30.3274,48900.0
2012-09-14 13:10:00,39.83,39.84,39.73,39.77,49300.0,30.3198,30.3274,30.2437,30.2741,49300.0
2012-09-14 13:20:00,39.76,39.77,39.71,39.72,45100.0,30.2665,30.2741,30.2284,30.2361,45100.0
2012-09-14 13:30:00,39.72,39.78,39.72,39.77,48900.0,30.2361,30.2817,30.2361,30.2741,48900.0
2012-09-14 13:40:00,39.76,39.77,39.7,39.77,83600.0,30.2665,30.2741,30.2208,30.2741,83600.0
2012-09-14 13:50:00,39.77,39.79,39.75,39.77,97100.0,30.2741,30.2893,30.2589,30.2741,97100.0
2012-09-14 14:00:00,39.77,39.83,39.77,39.81,53400.0,30.2741,30.3198,30.2741,30.3046,53400.0
2012-09-14 14:10:00,39.81,39.83,39.73,39.77,93600.0,30.3046,30.3198,30.2437,30.2741,93600.0
2012-09-14 14:20:00,39.77,39.83,39.77,39.81,61500.0,30.2741,30.3198,30.2741,30.3046,61500.0
2012-09-14 14:30:00,39.8,39.82,39.76,39.76,82300.0,30.297,30.3122,30.2665,30.2665,82300.0
2012-09-14 14:40:00,39.76,39.82,39.75,39.81,53100.0,30.2665,30.3122,30.2589,30.3046,53100.0
2012-09-14 14:50:00,39.81,39.85,39.76,39.84,101600.0,30.3046,30.335,30.2665,30.3274,101600.0
2012-09-14 15:00:00,39.83,39.83,39.78,39.78,62700.0,30.3198,30.3198,30.2817,30.2817,62700.0
2012-09-14 15:10:00,39.78,39.81,39.76,39.8,95300.0,30.2817,30.3046,30.2665,30.297,95300.0
2012-09-14 15:20:00,39.8,39.82,39.69,39.75,104900.0,30.297,30.3122,30.2132,30.2589,104900.0
2012-09-14 15:30:00,39.76,39.8,39.73,39.78,174800.0,30.2665,30.297,30.2437,30.2817,174800.0
2012-09-14 15:40:00,39.79,39.82,39.74,39.76,227700.0,30.2893,30.3122,30.2513,30.2665,227700.0
2012-09-14 15:50:00,39.77,39.85,39.75,39.83,296600.0,30.2741,30.335,30.2589,30.3198,296600.0
2012-09-17 09:30:00,39.72,39.85,39.64,39.76,82600.0,30.2361,30.335,30.1752,30.2665,82600.0
2012-09-17 09:40:00,39.77,39.85,39.72,39.76,34500.0,30.2741,30.335,30.2361,30.2665,34500.0
2012-09-17 09:50:00,39.76,39.81,39.75,39.79,25000.0,30.2665,30.3046,30.2589,30.2893,25000.0
2012-09-17 10:00:00,39.79,39.81,39.77,39.8,38300.0,30.2893,30.3046,30.2741,30.297,38300.0
2012-09-17 10:10:00,39.8,39.85,39.8,39.83,53000.0,30.297,30.335,30.297,30.3198,53000.0
2012-09-17 10:20:00,39.82,39.82,39.74,39.8,109700.0,30.3122,30.3122,30.2513,30.297,109700.0
2012-09-17 10:30:00,39.8,39.85,39.75,39.76,62700.0,30.297,30.335,30.2589,30.2665,62700.0
2012-09-17 10:40:00,39.76,39.82,39.73,39.79,41300.0,30.2665,30.3122,30.2437,30.2893,41300.0
2012-09-17 10:50:00,39.79,39.8,39.74,39.76,124800.0,30.2893,30.297,30.2513,30.2665,124800.0
2012-09-17 11:00:00,39.76,39.8,39.76,39.79,77900.0,30.2665,30.297,30.2665,30.2893,77900.0
2012-09-17 11:10:00,39.79,39.79,39.72,39.78,44700.0,30.2893,30.2893,30.2361,30.2817,44700.0
2012-09-17 11:20:00,39.78,39.83,39.77,39.8,30700.0,30.2817,30.3198,30.2741,30.297,30700.0
2012-09-17 11:30:00,39.8,39.82,39.79,39.82,32600.0,30.297,30.3122,30.2893,30.3122,32600.0
2012-09-17 11:40:00,39.82,39.82,39.78,39.79,85000.0,30.3122,30.3122,30.2817,30.2893,85000.0
2012-09-17 11:50:00,39.79,39.82,39.75,39.77,32500.0,30.2893,30.3122,30.2589,30.2741,32500.0
2012-09-17 12:00:00,39.77,39.81,39.77,39.78,27200.0,30.2741,30.3046,30.2741,30.2817,27200.0
2012-09-17 12:10:00,39.79,39.8,39.77,39.78,20300.0,30.2893,30.297,30.2741,30.2817,20300.0
2012-09-17 12:20:00,39.77,39.8,39.77,39.78,45600.0,30.2741,30.297,30.2741,30.2817,45600.0
2012-09-17 12:30:00,39.78,39.79,39.77,39.79,20100.0,30.2817,30.2893,30.2741,30.2893,20100.0
2012-09-17 12:40:00,39.78,39.8,39.77,39.78,24200.0,30.2817,30.297,30.2741,30.2817,24200.0
2012-09-17 12:50:00,39.78,39.79,39.76,39.76,17100.0,30.2817,30.2893,30.2665,30.2665,17100.0
2012-09-17 13:00:00,39.76,39.77,39.75,39.76,22700.0,30.2665,30.2741,30.2589,30.2665,22700.0
2012-09-17 13:10:00,39.76,39.81,39.76,39.8,44700.0,30.2665,30.3046,30.2665,30.297,44700.0
2012-09-17 13:20:00,39.8,39.8,39.75,39.77,22900.0,30.297,30.297,30.2589,30.2741,22900.0
2012-09-17 13:30:00,39.77,39.79,39.76,39.78,40600.0,30.2741,30.2893,30.2665,30.2817,40600.0
2012-09-17 13:40:00,39.78,39.79,39.73,39.73,17300.0,30.2817,30.2893,30.2437,30.2437,17300.0
2012-09-17 13:50:00,39.73,39.76,39.73,39.75,51300.0,30.2437,30.2665,30.2437,30.2589,51300.0
2012-09-17 14:00:00,39.75,39.76,39.69,39.72,61400.0,30.2589,30.2665,30.2132,30.2361,61400.0
2012-09-17 14:10:00,39.71,39.76,39.67,39.76,62200.0,30.2284,30.2665,30.198,30.2665,62200.0
2012-09-17 14:20:00,39.75,39.79,39.71,39.72,44900.0,30.2589,30.2893,30.2284,30.2361,44900.0
2012-09-17 14:30:00,39.72,39.74,39.7,39.7,48300.0,30.2361,30.2513,30.2208,30.2208,48300.0
2012-09-17 14:40:00,39.7,39.74,39.67,39.73,47600.0,30.2208,30.2513,30.198,30.2437,47600.0
2012-09-17 14:50:00,39.73,39.74,39.7,39.71,32800.0,30.2437,30.2513,30.2208,30.2284,32800.0
2012-09-17 15:00:00,39.72,39.75,39.69,39.74,49700.0,30.2361,30.2589,30.2132,30.2513,49700.0
2012-09-17 15:10:00,39.74,39.76,39.7,39.71,66100.0,30.2513,30.2665,30.2208,30.2284,66100.0
2012-09-17 15:20:00,39.71,39.75,39.69,39.69,126000.0,30.2284,30.2589,30.2132,30.2132,126000.0
2012-09-17 15:30:00,39.7,39.75,39.69,39.74,164100.0,30.2208,30.2589,30.2132,30.2513,164100.0
2012-09-17 15:40:00,39.74,39.8,39.72,39.79,153600.0,30.2513,30.297,30.2361,30.2893,153600.0
2012-09-17 15:50:00,39.79,39.8,39.76,39.78,272300.0,30.2893,30.297,30.2665,30.2817,272300.0
2012-09-18 09:30:00,39.75,39.75,39.43,39.44,116000.0,30.2589,30.2589,30.0153,30.0229,116000.0
2012-09-18 09:40:00,39.45,39.53,39.41,39.45,119000.0,30.0305,30.0914,30.0001,30.0305,119000.0
2012-09-18 09:50:00,39.45,39.54,39.44,39.5,83600.0,30.0305,30.099,30.0229,30.0686,83600.0
2012-09-18 10:00:00,39.51,39.55,39.46,39.48,62200.0,30.0762,30.1066,30.0381,30.0534,62200.0
2012-09-18 10:10:00,39.48,39.53,39.45,39.51,63200.0,30.0534,30.0914,30.0305,30.0762,63200.0
2012-09-18 10:20:00,39.51,39.62,39.48,39.58,115800.0,30.0762,30.1599,30.0534,30.1295,115800.0
2012-09-18 10:30:00,39.58,39.62,39.57,39.58,42000.0,30.1295,30.1599,30.1219,30.1295,42000.0
2012-09-18 10:40:00,39.57,39.61,39.53,39.58,47600.0,30.1219,30.1523,30.0914,30.1295,47600.0
2012-09-18 10:50:00,39.57,39.63,39.53,39.63,123500.0,30.1219,30.1675,30.0914,30.1675,123500.0
2012-09-18 11:00:00,39.63,39.68,39.62,39.68,69300.0,30.1675,30.2056,30.1599,30.2056,69300.0
2012-09-18 11:10:00,39.67,39.74,39.65,39.74,57100.0,30.198,30.2513,30.1828,30.2513,57100.0
2012-09-18 11:20:00,39.74,39.78,39.72,39.77,30600.0,30.2513,30.2817,30.2361,30.2741,30600.0
2012-09-18 11:30:00,39.77,39.77,39.71,39.71,41800.0,30.2741,30.2741,30.2284,30.2284,41800.0
2012-09-18 11:40:00,39.72,39.72,39.68,39.72,32400.0,30.2361,30.2361,30.2056,30.2361,32400.0
2012-09-18 11:50:00,39.72,39.73,39.66,39.68,27400.0,30.2361,30.2437,30.1904,30.2056,27400.0
2012-09-18 12:00:00,39.67,39.69,39.64,39.66,28800.0,30.198,30.2132,30.1752,30.1904,28800.0
2012-09-18 12:10:00,39.65,39.67,39.62,39.64,59500.0,30.1828,30.198,30.1599,30.1752,59500.0
2012-09-18 12:20:00,39.63,39.69,39.63,39.67,27200.0,30.1675,30.2132,30.1675,30.198,27200.0
2012-09-18 12:30:00,39.68,39.71,39.67,39.71,25000.0,30.2056,30.2284,30.198,30.2284,25000.0
2012-09-18 12:40:00,39.7,39.73,39.68,39.72,50000.0,30.2208,30.2437,30.2056,30.2361,50000.0
2012-09-18 12:50:00,39.72,39.8,39.72,39.79,31100.0,30.2361,30.297,30.2361,30.2893,31100.0
2012-09-18 13:00:00,39.79,39.8,39.75,39.8,82700.0,30.2893,30.297,30.2589,30.297,82700.0
2012-09-18 13:10:00,39.79,39.84,39.77,39.78,90700.0,30.2893,30.3274,30.2741,30.2817,90700.0
2012-09-18 13:20:00,39.78,39.84,39.77,39.82,88500.0,30.2817,30.3274,30.2741,30.3122,88500.0
2012-09-18 13:30:00,39.81,39.82,39.78,39.81,51300.0,30.3046,30.3122,30.2817,30.3046,51300.0
2012-09-18 13:40:00,39.81,39.81,39.79,39.8,30400.0,30.3046,30.3046,30.2893,30.297,30400.0
2012-09-18 13:50:00,39.8,39.81,39.78,39.81,83500.0,30.297,30.3046,30.2817,30.3046,83500.0
2012-09-18 14:00:00,39.81,39.83,39.79,39.83,89900.0,30.3046,30.3198,30.2893,30.3198,89900.0
2012-09-18 14:10:00,39.82,39.83,39.8,39.82,70500.0,30.3122,30.3198,30.297,30.3122,70500.0
2012-09-18 14:20:00,39.82,39.84,39.81,39.83,83900.0,30.3122,30.3274,30.3046,30.3198,83900.0
2012-09-18 14:30:00,39.83,39.83,39.76,39.76,84700.0,30.3198,30.3198,30.2665,30.2665,84700.0
2012-09-18 14:40:00,39.76,39.8,39.74,39.79,138400.0,30.2665,30.297,30.2513,30.2893,138400.0
2012-09-18 14:50:00,39.8,39.8,39.76,39.79,116900.0,30.297,30.297,30.2665,30.2893,116900.0
2012-09-18 15:00:00,39.78,39.86,39.77,39.84,89000.0,30.2817,30.3426,30.2741,30.3274,89000.0
2012-09-18 15:10:00,39.85,39.86,39.82,39.84,63100.0,30.335,30.3426,30.3122,30.3274,63100.0
2012-09-18 15:20:00,39.83,39.84,39.79,39.81,62700.0,30.3198,30.3274,30.2893,30.3046,62700.0
2012-09-18 15:30:00,39.82,39.89,39.81,39.84,164700.0,30.3122,30.3655,30.3046,30.3274,164700.0
2012-09-18 15:40:00,39.84,39.86,39.79,39.84,179600.0,30.3274,30.3426,30.2893,30.3274,179600.0
2012-09-18 15:50:00,39.84,39.86,39.81,39.86,203900.0,30.3274,30.3426,30.3046,30.3426,203900.0
2012-09-19 09:30:00,39.84,39.84,39.55,39.55,123300.0,30.3274,30.3274,30.1066,30.1066,123300.0
2012-09-19 09:40:00,39.57,39.6,39.45,39.53,74000.0,30.1219,30.1447,30.0305,30.0914,74000.0
2012-09-19 09:50:00,39.53,39.61,39.53,39.6,51700.0,30.0914,30.1523,30.0914,30.1447,51700.0
2012-09-19 10:00:00,39.61,39.84,39.61,39.8,100000.0,30.1523,30.3274,30.1523,30.297,100000.0
2012-09-19 10:10:00,39.8,39.81,39.74,39.74,76100.0,30.297,30.3046,30.2513,30.2513,76100.0
2012-09-19 10:20:00,39.74,39.75,39.66,39.68,48700.0,30.2513,30.2589,30.1904,30.2056,48700.0
2012-09-19 10:30:00,39.68,39.73,39.67,39.72,109300.0,30.2056,30.2437,30.198,30.2361,109300.0
2012-09-19 10:40:00,39.72,39.72,39.63,39.7,59000.0,30.2361,30.2361,30.1675,30.2208,59000.0
2012-09-19 10:50:00,39.71,39.72,39.66,39.66,62900.0,30.2284,30.2361,30.1904,30.1904,62900.0
2012-09-19 11:00:00,39.66,39.67,39.63,39.63,70500.0,30.1904,30.198,30.1675,30.1675,70500.0
2012-09-19 11:10:00,39.63,39.7,39.59,39.68,58900.0,30.1675,30.2208,30.1371,30.2056,58900.0
2012-09-19 11:20:00,39.68,39.73,39.67,39.68,44600.0,30.2056,30.2437,30.198,30.2056,44600.0
2012-09-19 11:30:00,39.68,39.7,39.66,39.69,53200.0,30.2056,30.2208,30.1904,30.2132,53200.0
2012-09-19 11:40:00,39.69,39.76,39.69,39.76,86700.0,30.2132,30.2665,30.2132,30.2665,86700.0
2012-09-19 11:50:00,39.76,39.76,39.7,39.7,283200.0,30.2665,30.2665,30.2208,30.2208,283200.0
2012-09-19 12:00:00,39.69,39.73,39.67,39.73,36900.0,30.2132,30.2437,30.198,30.2437,36900.0
2012-09-19 12:10:00,39.72,39.73,39.69,39.7,28100.0,30.2361,30.2437,30.2132,30.2208,28100.0
2012-09-19 12:20:00,39.7,39.74,39.7,39.73,32500.0,30.2208,30.2513,30.2208,30.2437,32500.0
2012-09-19 12:30:00,39.73,39.74,39.71,39.72,45600.0,30.2437,30.2513,30.2284,30.2361,45600.0
2012-09-19 12:40:00,39.73,39.73,39.69,39.69,16600.0,30.2437,30.2437,30.2132,30.2132,16600.0
2012-09-19 12:50:00,39.69,39.71,39.67,39.71,98400.0,30.2132,30.2284,30.198,30.2284,98400.0
2012-09-19 13:00:00,39.71,39.75,39.7,39.74,79800.0,30.2284,30.2589,30.2208,30.2513,79800.0
2012-09-19 13:10:00,39.73,39.76,39.73,39.73,84400.0,30.2437,30.2665,30.2437,30.2437,84400.0
2012-09-19 13:20:00,39.73,39.74,39.7,39.7,71700.0,30.2437,30.2513,30.2208,30.2208,71700.0
2012-09-19 13:30:00,39.7,39.71,39.64,39.66,52700.0,30.2208,30.2284,30.1752,30.1904,52700.0
2012-09-19 13:40:00,39.66,39.68,39.62,39.63,53900.0,30.1904,30.2056,30.1599,30.1675,53900.0
2012-09-19 13:50:00,39.64,39.65,39.63,39.64,42400.0,30.1752,30.1828,30.1675,30.1752,42400.0
2012-09-19 14:00:00,39.64,39.65,39.63,39.65,50900.0,30.1752,30.1828,30.1675,30.1828,50900.0
2012-09-19 14:10:00,39.64,39.65,39.62,39.62,63300.0,30.1752,30.1828,30.1599,30.1599,63300.0
2012-09-19 14:20:00,39.63,39.63,39.58,39.59,107000.0,30.1675,30.1675,30.1295,30.1371,107000.0
2012-09-19 14:30:00,39.59,39.62,39.59,39.6,91000.0,30.1371,30.1599,30.1371,30.1447,91000.0
2012-09-19 14:40:00,39.6,39.61,39.58,39.58,55300.0,30.1447,30.1523,30.1295,30.1295,55300.0
2012-09-19 14:50:00,39.58,39.61,39.58,39.6,53900.0,30.1295,30.1523,30.1295,30.1447,53900.0
2012-09-19 15:00:00,39.61,39.62,39.6,39.6,124400.0,30.1523,30.1599,30.1447,30.1447,124400.0
2012-09-19 15:10:00,39.6,39.61,39.6,39.6,56500.0,30.1447,30.1523,30.1447,30.1447,56500.0
2012-09-19 15:20:00,39.61,39.63,39.59,39.62,171700.0,30.1523,30.1675,30.1371,30.1599,171700.0
2012-09-19 15:30:00,39.62,39.62,39.57,39.59,139200.0,30.1599,30.1599,30.1219,30.1371,139200.0
2012-09-19 15:40:00,39.59,39.61,39.56,39.59,304800.0,30.1371,30.1523,30.1143,30.1371,304800.0
2012-09-19 15:50:00,39.59,39.6,39.51,39.52,355900.0,30.1371,30.1447,30.0762,30.0838,355900.0
2012-09-20 09:30:00,39.36,39.36,39.22,39.29,162000.0,29.962,29.962,29.8554,29.9087,162000.0
2012-09-20 09:40:00,39.29,39.34,39.23,39.25,184200.0,29.9087,29.9468,29.8631,29.8783,184200.0
2012-09-20 09:50:00,39.25,39.35,39.24,39.34,88600.0,29.8783,29.9544,29.8707,29.9468,88600.0
2012-09-20 10:00:00,39.34,39.36,39.27,39.3,90700.0,29.9468,29.962,29.8935,29.9163,90700.0
2012-09-20 10:10:00,39.3,39.39,39.29,39.36,50200.0,29.9163,29.9849,29.9087,29.962,50200.0
2012-09-20 10:20:00,39.36,39.39,39.34,39.38,47900.0,29.962,29.9849,29.9468,29.9772,47900.0
2012-09-20 10:30:00,39.39,39.51,39.38,39.5,139800.0,29.9849,30.0762,29.9772,30.0686,139800.0
2012-09-20 10:40:00,39.49,39.51,39.4,39.45,217900.0,30.061,30.0762,29.9925,30.0305,217900.0
2012-09-20 10:50:00,39.45,39.5,39.45,39.48,103100.0,30.0305,30.0686,30.0305,30.0534,103100.0
2012-09-20 11:00:00,39.49,39.5,39.44,39.47,94800.0,30.061,30.0686,30.0229,30.0457,94800.0
2012-09-20 11:10:00,39.48,39.53,39.45,39.49,229500.0,30.0534,30.0914,30.0305,30.061,229500.0
2012-09-20 11:20:00,39.5,39.51,39.49,39.5,77300.0,30.0686,30.0762,30.061,30.0686,77300.0
2012-09-20 11:30:00,39.5,39.53,39.49,39.51,81600.0,30.0686,30.0914,30.061,30.0762,81600.0
2012-09-20 11:40:00,39.52,39.61,39.51,39.59,476900.0,30.0838,30.1523,30.0762,30.1371,476900.0
2012-09-20 11:50:00,39.59,39.6,39.56,39.6,128800.0,30.1371,30.1447,30.1143,30.1447,128800.0
2012-09-20 12:00:00,39.6,39.7,39.6,39.7,68300.0,30.1447,30.2208,30.1447,30.2208,68300.0
2012-09-20 12:10:00,39.7,39.78,39.7,39.78,77300.0,30.2208,30.2817,30.2208,30.2817,77300.0
2012-09-20 12:20:00,39.77,39.86,39.77,39.8,187300.0,30.2741,30.3426,30.2741,30.297,187300.0
2012-09-20 12:30:00,39.8,39.88,39.78,39.87,63900.0,30.297,30.3579,30.2817,30.3502,63900.0
2012-09-20 12:40:00,39.87,39.89,39.81,39.85,150700.0,30.3502,30.3655,30.3046,30.335,150700.0
2012-09-20 12:50:00,39.84,39.89,39.8,39.82,73300.0,30.3274,30.3655,30.297,30.3122,73300.0
2012-09-20 13:00:00,39.83,39.83,39.78,39.8,72800.0,30.3198,30.3198,30.2817,30.297,72800.0
2012-09-20 13:10:00,39.8,39.86,39.8,39.86,46400.0,30.297,30.3426,30.297,30.3426,46400.0
2012-09-20 13:20:00,39.86,39.89,39.84,39.89,63400.0,30.3426,30.3655,30.3274,30.3655,63400.0
2012-09-20 13:30:00,39.88,39.9,39.88,39.89,46700.0,30.3579,30.3731,30.3579,30.3655,46700.0
2012-09-20 13:40:00,39.89,39.89,39.87,39.87,31000.0,30.3655,30.3655,30.3502,30.3502,31000.0
2012-09-20 13:50:00,39.87,39.88,39.85,39.86,150700.0,30.3502,30.3579,30.335,30.3426,150700.0
2012-09-20 14:00:00,39.87,39.87,39.83,39.83,76700.0,30.3502,30.3502,30.3198,30.3198,76700.0
2012-09-20 14:10:00,39.83,39.88,39.83,39.88,72600.0,30.3198,30.3579,30.3198,30.3579,72600.0
2012-09-20 14:20:00,39.87,39.9,39.86,39.88,83300.0,30.3502,30.3731,30.3426,30.3579,83300.0
2012-09-20 14:30:00,39.88,39.89,39.86,39.86,77700.0,30.3579,30.3655,30.3426,30.3426,77700.0
2012-09-20 14:40:00,39.86,39.87,39.85,39.85,63900.0,30.3426,30.3502,30.335,30.335,63900.0
2012-09-20 14:50:00,39.85,39.85,39.82,39.85,75900.0,30.335,30.335,30.3122,30.335,75900.0
2012-09-20 15:00:00,39.85,39.89,39.84,39.87,93400.0,30.335,30.3655,30.3274,30.3502,93400.0
2012-09-20 15:10:00,39.87,39.88,39.85,39.87,71100.0,30.3502,30.3579,30.335,30.3502,71100.0
2012-09-20 15:20:00,39.86,39.88,39.85,39.85,98000.0,30.3426,30.3579,30.335,30.335,98000.0
2012-09-20 15:30:00,39.85,39.86,39.83,39.84,134400.0,30.335,30.3426,30.3198,30.3274,134400.0
2012-09-20 15:40:00,39.83,39.86,39.81,39.81,140100.0,30.3198,30.3426,30.3046,30.3046,140100.0
2012-09-20 15:50:00,39.82,39.88,39.81,39.87,306200.0,30.3122,30.3579,30.3046,30.3502,306200.0
2012-09-21 09:30:00,39.98,40.19,39.89,40.18,730800.0,30.434,30.5938,30.3655,30.5862,730800.0
2012-09-21 09:40:00,40.18,40.23,40.08,40.12,129600.0,30.5862,30.6243,30.5101,30.5405,129600.0
2012-09-21 09:50:00,40.12,40.35,40.12,40.3,179500.0,30.5405,30.7156,30.5405,30.6776,179500.0
2012-09-21 10:00:00,40.3,40.4,40.19,40.38,149800.0,30.6776,30.7537,30.5938,30.7385,149800.0
2012-09-21 10:10:00,40.38,40.47,40.28,40.38,317200.0,30.7385,30.807,30.6623,30.7385,317200.0
2012-09-21 10:20:00,40.37,40.38,40.32,40.38,86300.0,30.7309,30.7385,30.6928,30.7385,86300.0
2012-09-21 10:30:00,40.38,40.39,40.22,40.24,94600.0,30.7385,30.7461,30.6167,30.6319,94600.0
2012-09-21 10:40:00,40.24,40.28,40.16,40.2,104400.0,30.6319,30.6623,30.571,30.6014,104400.0
2012-09-21 10:50:00,40.21,40.29,40.2,40.24,73600.0,30.6091,30.67,30.6014,30.6319,73600.0
2012-09-21 11:00:00,40.23,40.24,40.13,40.17,175700.0,30.6243,30.6319,30.5482,30.5786,175700.0
2012-09-21 11:10:00,40.18,40.21,40.14,40.2,49800.0,30.5862,30.6091,30.5558,30.6014,49800.0
2012-09-21 11:20:00,40.19,40.21,40.16,40.17,44200.0,30.5938,30.6091,30.571,30.5786,44200.0
2012-09-21 11:30:00,40.16,40.17,40.15,40.16,37800.0,30.571,30.5786,30.5634,30.571,37800.0
2012-09-21 11:40:00,40.16,40.25,40.15,40.24,83600.0,30.571,30.6395,30.5634,30.6319,83600.0
2012-09-21 11:50:00,40.23,40.24,40.2,40.23,38200.0,30.6243,30.6319,30.6014,30.6243,38200.0
2012-09-21 12:00:00,40.23,40.31,40.22,40.22,116700.0,30.6243,30.6852,30.6167,30.6167,116700.0
2012-09-21 12:10:00,40.22,40.27,40.2,40.21,41600.0,30.6167,30.6547,30.6014,30.6091,41600.0
2012-09-21 12:20:00,40.2,40.23,40.18,40.22,81000.0,30.6014,30.6243,30.5862,30.6167,81000.0
2012-09-21 12:30:00,40.22,40.27,40.22,40.24,52500.0,30.6167,30.6547,30.6167,30.6319,52500.0
2012-09-21 12:40:00,40.24,40.3,40.23,40.28,56000.0,30.6319,30.6776,30.6243,30.6623,56000.0
2012-09-21 12:50:00,40.29,40.29,40.24,40.24,74100.0,30.67,30.67,30.6319,30.6319,74100.0
2012-09-21 13:00:00,40.24,40.32,40.21,40.32,83100.0,30.6319,30.6928,30.6091,30.6928,83100.0
2012-09-21 13:10:00,40.31,40.39,40.3,40.36,163400.0,30.6852,30.7461,30.6776,30.7232,163400.0
2012-09-21 13:20:00,40.36,40.43,40.36,40.42,97200.0,30.7232,30.7765,30.7232,30.7689,97200.0
2012-09-21 13:30:00,40.41,40.47,40.4,40.47,120700.0,30.7613,30.807,30.7537,30.807,120700.0
2012-09-21 13:40:00,40.47,40.52,40.46,40.51,96400.0,30.807,30.845,30.7994,30.8374,96400.0
2012-09-21 13:50:00,40.51,40.55,40.47,40.51,99100.0,30.8374,30.8679,30.807,30.8374,99100.0
2012-09-21 14:00:00,40.51,40.57,40.51,40.55,104000.0,30.8374,30.8831,30.8374,30.8679,104000.0
2012-09-21 14:10:00,40.55,40.56,40.52,40.53,108900.0,30.8679,30.8755,30.845,30.8527,108900.0
2012-09-21 14:20:00,40.52,40.55,40.46,40.49,197900.0,30.845,30.8679,30.7994,30.8222,197900.0
2012-09-21 14:30:00,40.48,40.52,40.47,40.49,103800.0,30.8146,30.845,30.807,30.8222,103800.0
2012-09-21 14:40:00,40.49,40.6,40.49,40.59,121400.0,30.8222,30.9059,30.8222,30.8983,121400.0
2012-09-21 14:50:00,40.58,40.59,40.52,40.54,86500.0,30.8907,30.8983,30.845,30.8603,86500.0
2012-09-21 15:00:00,40.54,40.56,40.52,40.55,103900.0,30.8603,30.8755,30.845,30.8679,103900.0
2012-09-21 15:10:00,40.55,40.58,40.54,40.58,98500.0,30.8679,30.8907,30.8603,30.8907,98500.0
2012-09-21 15:20:00,40.58,40.64,40.57,40.58,86000.0,30.8907,30.9364,30.8831,30.8907,86000.0
2012-09-21 15:30:00,40.58,40.58,40.54,40.54,103800.0,30.8907,30.8907,30.8603,30.8603,103800.0
2012-09-21 15:40:00,40.54,40.58,40.47,40.47,216900.0,30.8603,30.8907,30.807,30.807,216900.0
2012-09-21 15:50:00,40.48,40.51,40.42,40.43,446800.0,30.8146,30.8374,30.7689,30.7765,446800.0
2012-09-24 09:30:00,40.26,40.55,40.22,40.45,145700.0,30.6471,30.8679,30.6167,30.7918,145700.0
2012-09-24 09:40:00,40.45,40.47,40.29,40.32,76200.0,30.7918,30.807,30.67,30.6928,76200.0
2012-09-24 09:50:00,40.33,40.45,40.32,40.43,169200.0,30.7004,30.7918,30.6928,30.7765,169200.0
2012-09-24 10:00:00,40.43,40.43,40.34,40.37,43200.0,30.7765,30.7765,30.708,30.7309,43200.0
2012-09-24 10:10:00,40.37,40.48,40.36,40.47,81000.0,30.7309,30.8146,30.7232,30.807,81000.0
2012-09-24 10:20:00,40.46,40.59,40.45,40.56,73000.0,30.7994,30.8983,30.7918,30.8755,73000.0
2012-09-24 10:30:00,40.57,40.59,40.49,40.5,53900.0,30.8831,30.8983,30.8222,30.8298,53900.0
2012-09-24 10:40:00,40.5,40.52,40.45,40.5,89000.0,30.8298,30.845,30.7918,30.8298,89000.0
2012-09-24 10:50:00,40.5,40.59,40.5,40.54,74600.0,30.8298,30.8983,30.8298,30.8603,74600.0
2012-09-24 11:00:00,40.54,40.54,40.46,40.49,63000.0,30.8603,30.8603,30.7994,30.8222,63000.0
2012-09-24 11:10:00,40.49,40.5,40.42,40.47,185700.0,30.8222,30.8298,30.7689,30.807,185700.0
2012-09-24 11:20:00,40.47,40.49,40.41,40.44,64700.0,30.807,30.8222,30.7613,30.7841,64700.0
2012-09-24 11:30:00,40.44,40.45,40.4,40.42,31600.0,30.7841,30.7918,30.7537,30.7689,31600.0
2012-09-24 11:40:00,40.42,40.45,40.39,40.43,43000.0,30.7689,30.7918,30.7461,30.7765,43000.0
2012-09-24 11:50:00,40.43,40.5,40.42,40.49,45000.0,30.7765,30.8298,30.7689,30.8222,45000.0
2012-09-24 12:00:00,40.48,40.48,40.41,40.41,35500.0,30.8146,30.8146,30.7613,30.7613,35500.0
2012-09-24 12:10:00,40.41,40.44,40.41,40.43,56600.0,30.7613,30.7841,30.7613,30.7765,56600.0
2012-09-24 12:20:00,40.42,40.43,40.37,40.37,43100.0,30.7689,30.7765,30.7309,30.7309,43100.0
2012-09-24 12:30:00,40.38,40.38,40.33,40.36,51100.0,30.7385,30.7385,30.7004,30.7232,51100.0
2012-09-24 12:40:00,40.35,40.36,40.33,40.36,34200.0,30.7156,30.7232,30.7004,30.7232,34200.0
2012-09-24 12:50:00,40.36,40.37,40.33,40.35,53900.0,30.7232,30.7309,30.7004,30.7156,53900.0
2012-09-24 13:00:00,40.35,40.38,40.35,40.37,24400.0,30.7156,30.7385,30.7156,30.7309,24400.0
2012-09-24 13:10:00,40.38,40.38,40.34,40.35,49100.0,30.7385,30.7385,30.708,30.7156,49100.0
2012-09-24 13:20:00,40.35,40.39,40.35,40.35,57400.0,30.7156,30.7461,30.7156,30.7156,57400.0
2012-09-24 13:30:00,40.36,40.37,40.34,40.37,54300.0,30.7232,30.7309,30.708,30.7309,54300.0
2012-09-24 13:40:00,40.37,40.39,40.36,40.37,48500.0,30.7309,30.7461,30.7232,30.7309,48500.0
2012-09-24 13:50:00,40.37,40.44,40.37,40.41,48100.0,30.7309,30.7841,30.7309,30.7613,48100.0
2012-09-24 14:00:00,40.41,40.45,40.41,40.44,30400.0,30.7613,30.7918,30.7613,30.7841,30400.0
2012-09-24 14:10:00,40.44,40.47,40.44,40.47,113600.0,30.7841,30.807,30.7841,30.807,113600.0
2012-09-24 14:20:00,40.46,40.47,40.43,40.45,119800.0,30.7994,30.807,30.7765,30.7918,119800.0
2012-09-24 14:30:00,40.45,40.46,40.39,40.41,90500.0,30.7918,30.7994,30.7461,30.7613,90500.0
2012-09-24 14:40:00,40.4,40.42,40.37,40.38,158900.0,30.7537,30.7689,30.7309,30.7385,158900.0
2012-09-24 14:50:00,40.38,40.46,40.38,40.41,59900.0,30.7385,30.7994,30.7385,30.7613,59900.0
2012-09-24 15:00:00,40.42,40.43,40.36,40.37,79300.0,30.7689,30.7765,30.7232,30.7309,79300.0
2012-09-24 15:10:00,40.37,40.38,40.34,40.37,59100.0,30.7309,30.7385,30.708,30.7309,59100.0
2012-09-24 15:20:00,40.37,40.39,40.34,40.38,81200.0,30.7309,30.7461,30.708,30.7385,81200.0
2012-09-24 15:30:00,40.37,40.4,40.35,40.37,65100.0,30.7309,30.7537,30.7156,30.7309,65100.0
2012-09-24 15:40:00,40.38,40.4,40.29,40.29,105100.0,30.7385,30.7537,30.67,30.67,105100.0
2012-09-24 15:50:00,40.3,40.31,40.24,40.25,313500.0,30.6776,30.6852,30.6319,30.6395,313500.0
2012-09-25 09:30:00,40.39,40.47,40.3,40.34,80100.0,30.7461,30.807,30.6776,30.708,80100.0
2012-09-25 09:40:00,40.36,40.51,40.35,40.42,57200.0,30.7232,30.8374,30.7156,30.7689,57200.0
2012-09-25 09:50:00,40.42,40.56,40.39,40.55,128500.0,30.7689,30.8755,30.7461,30.8679,128500.0
2012-09-25 10:00:00,40.55,40.56,40.48,40.52,58700.0,30.8679,30.8755,30.8146,30.845,58700.0
2012-09-25 10:10:00,40.52,40.52,40.42,40.43,37600.0,30.845,30.845,30.7689,30.7765,37600.0
2012-09-25 10:20:00,40.42,40.47,40.38,40.42,65300.0,30.7689,30.807,30.7385,30.7689,65300.0
2012-09-25 10:30:00,40.42,40.5,40.4,40.4,84700.0,30.7689,30.8298,30.7537,30.7537,84700.0
2012-09-25 10:40:00,40.39,40.45,40.37,40.42,33800.0,30.7461,30.7918,30.7309,30.7689,33800.0
2012-09-25 10:50:00,40.42,40.45,40.39,40.43,62400.0,30.7689,30.7918,30.7461,30.7765,62400.0
2012-09-25 11:00:00,40.44,40.47,40.42,40.43,49600.0,30.7841,30.807,30.7689,30.7765,49600.0
2012-09-25 11:10:00,40.43,40.47,40.42,40.43,33400.0,30.7765,30.807,30.7689,30.7765,33400.0
2012-09-25 11:20:00,40.44,40.46,40.41,40.43,43900.0,30.7841,30.7994,30.7613,30.7765,43900.0
2012-09-25 11:30:00,40.44,40.56,40.44,40.53,131800.0,30.7841,30.8755,30.7841,30.8527,131800.0
2012-09-25 11:40:00,40.55,40.72,40.54,40.71,106000.0,30.8679,30.9973,30.8603,30.9897,106000.0
2012-09-25 11:50:00,40.7,40.71,40.62,40.62,72300.0,30.9821,30.9897,30.9212,30.9212,72300.0
2012-09-25 12:00:00,40.63,40.63,40.54,40.55,67600.0,30.9288,30.9288,30.8603,30.8679,67600.0
2012-09-25 12:10:00,40.55,40.58,40.48,40.5,108100.0,30.8679,30.8907,30.8146,30.8298,108100.0
2012-09-25 12:20:00,40.5,40.56,40.5,40.56,37300.0,30.8298,30.8755,30.8298,30.8755,37300.0
2012-09-25 12:30:00,40.56,40.62,40.49,40.5,97600.0,30.8755,30.9212,30.8222,30.8298,97600.0
2012-09-25 12:40:00,40.5,40.52,40.46,40.5,104500.0,30.8298,30.845,30.7994,30.8298,104500.0
2012-09-25 12:50:00,40.5,40.52,40.49,40.5,46700.0,30.8298,30.845,30.8222,30.8298,46700.0
2012-09-25 13:00:00,40.5,40.52,40.41,40.45,213800.0,30.8298,30.845,30.7613,30.7918,213800.0
2012-09-25 13:10:00,40.45,40.47,40.37,40.45,189800.0,30.7918,30.807,30.7309,30.7918,189800.0
2012-09-25 13:20:00,40.45,40.45,40.31,40.35,124700.0,30.7918,30.7918,30.6852,30.7156,124700.0
2012-09-25 13:30:00,40.35,40.36,40.28,40.29,47500.0,30.7156,30.7232,30.6623,30.67,47500.0
2012-09-25 13:40:00,40.29,40.31,40.24,40.28,59000.0,30.67,30.6852,30.6319,30.6623,59000.0
2012-09-25 13:50:00,40.29,40.3,40.2,40.25,80900.0,30.67,30.6776,30.6014,30.6395,80900.0
2012-09-25 14:00:00,40.25,40.26,40.17,40.2,96200.0,30.6395,30.6471,30.5786,30.6014,96200.0
2012-09-25 14:10:00,40.19,40.23,40.12,40.13,88600.0,30.5938,30.6243,30.5405,30.5482,88600.0
2012-09-25 14:20:00,40.13,40.14,40.04,40.08,70900.0,30.5482,30.5558,30.4797,30.5101,70900.0
2012-09-25 14:30:00,40.07,40.17,40.06,40.17,50700.0,30.5025,30.5786,30.4949,30.5786,50700.0
2012-09-25 14:40:00,40.16,40.17,40.07,40.15,63600.0,30.571,30.5786,30.5025,30.5634,63600.0
2012-09-25 14:50:00,40.15,40.16,40.1,40.11,65800.0,30.5634,30.571,30.5253,30.5329,65800.0
2012-09-25 15:00:00,40.1,40.13,40.03,40.03,103200.0,30.5253,30.5482,30.472,30.472,103200.0
2012-09-25 15:10:00,40.02,40.04,39.93,39.97,197200.0,30.4644,30.4797,30.3959,30.4264,197200.0
2012-09-25 15:20:00,39.96,40.03,39.96,40.02,150300.0,30.4188,30.472,30.4188,30.4644,150300.0
2012-09-25 15:30:00,40.02,40.06,39.98,40.0,278100.0,30.4644,30.4949,30.434,30.4492,278100.0
2012-09-25 15:40:00,40.0,40.06,39.98,40.02,354100.0,30.4492,30.4949,30.434,30.4644,354100.0
2012-09-25 15:50:00,40.02,40.02,39.92,39.94,428600.0,30.4644,30.4644,30.3883,30.4035,428600.0
2012-09-26 09:30:00,39.9,40.0,39.84,39.94,116300.0,30.3731,30.4492,30.3274,30.4035,116300.0
2012-09-26 09:40:00,39.94,39.97,39.81,39.82,235300.0,30.4035,30.4264,30.3046,30.3122,235300.0
2012-09-26 09:50:00,39.83,39.88,39.83,39.84,61600.0,30.3198,30.3579,30.3198,30.3274,61600.0
2012-09-26 10:00:00,39.86,39.88,39.76,39.79,61300.0,30.3426,30.3579,30.2665,30.2893,61300.0
2012-09-26 10:10:00,39.79,39.8,39.69,39.7,66500.0,30.2893,30.297,30.2132,30.2208,66500.0
2012-09-26 10:20:00,39.7,39.75,39.68,39.69,170300.0,30.2208,30.2589,30.2056,30.2132,170300.0
2012-09-26 10:30:00,39.68,39.72,39.53,39.57,82000.0,30.2056,30.2361,30.0914,30.1219,82000.0
2012-09-26 10:40:00,39.57,39.7,39.55,39.7,43300.0,30.1219,30.2208,30.1066,30.2208,43300.0
2012-09-26 10:50:00,39.7,39.72,39.6,39.6,41700.0,30.2208,30.2361,30.1447,30.1447,41700.0
2012-09-26 11:00:00,39.6,39.71,39.6,39.69,49900.0,30.1447,30.2284,30.1447,30.2132,49900.0
2012-09-26 11:10:00,39.69,39.71,39.61,39.69,69600.0,30.2132,30.2284,30.1523,30.2132,69600.0
2012-09-26 11:20:00,39.69,39.72,39.63,39.66,44000.0,30.2132,30.2361,30.1675,30.1904,44000.0
2012-09-26 11:30:00,39.66,39.66,39.54,39.59,41200.0,30.1904,30.1904,30.099,30.1371,41200.0
2012-09-26 11:40:00,39.58,39.68,39.57,39.59,44800.0,30.1295,30.2056,30.1219,30.1371,44800.0
2012-09-26 11:50:00,39.6,39.63,39.59,39.62,33500.0,30.1447,30.1675,30.1371,30.1599,33500.0
2012-09-26 12:00:00,39.63,39.66,39.6,39.65,63700.0,30.1675,30.1904,30.1447,30.1828,63700.0
2012-09-26 12:10:00,39.64,39.69,39.63,39.66,39000.0,30.1752,30.2132,30.1675,30.1904,39000.0
2012-09-26 12:20:00,39.65,39.66,39.62,39.63,27100.0,30.1828,30.1904,30.1599,30.1675,27100.0
2012-09-26 12:30:00,39.62,39.65,39.61,39.64,20900.0,30.1599,30.1828,30.1523,30.1752,20900.0
2012-09-26 12:40:00,39.64,39.64,39.57,39.6,58600.0,30.1752,30.1752,30.1219,30.1447,58600.0
2012-09-26 12:50:00,39.61,39.71,39.59,39.66,47900.0,30.1523,30.2284,30.1371,30.1904,47900.0
2012-09-26 13:00:00,39.66,39.67,39.6,39.62,61200.0,30.1904,30.198,30.1447,30.1599,61200.0
2012-09-26 13:10:00,39.61,39.63,39.58,39.61,14700.0,30.1523,30.1675,30.1295,30.1523,14700.0
2012-09-26 13:20:00,39.6,39.66,39.59,39.63,31300.0,30.1447,30.1904,30.1371,30.1675,31300.0
2012-09-26 13:30:00,39.63,39.65,39.59,39.6,31000.0,30.1675,30.1828,30.1371,30.1447,31000.0
2012-09-26 13:40:00,39.6,39.62,39.57,39.59,43300.0,30.1447,30.1599,30.1219,30.1371,43300.0
2012-09-26 13:50:00,39.59,39.62,39.55,39.56,36300.0,30.1371,30.1599,30.1066,30.1143,36300.0
2012-09-26 14:00:00,39.56,39.65,39.56,39.62,53200.0,30.1143,30.1828,30.1143,30.1599,53200.0
2012-09-26 14:10:00,39.61,39.65,39.6,39.65,39400.0,30.1523,30.1828,30.1447,30.1828,39400.0
2012-09-26 14:20:00,39.65,39.65,39.56,39.57,52600.0,30.1828,30.1828,30.1143,30.1219,52600.0
2012-09-26 14:30:00,39.56,39.6,39.55,39.58,64700.0,30.1143,30.1447,30.1066,30.1295,64700.0
2012-09-26 14:40:00,39.57,39.6,39.56,39.58,37700.0,30.1219,30.1447,30.1143,30.1295,37700.0
2012-09-26 14:50:00,39.59,39.59,39.53,39.57,43300.0,30.1371,30.1371,30.0914,30.1219,43300.0
2012-09-26 15:00:00,39.57,39.59,39.55,39.56,89200.0,30.1219,30.1371,30.1066,30.1143,89200.0
2012-09-26 15:10:00,39.57,39.65,39.56,39.6,118300.0,30.1219,30.1828,30.1143,30.1447,118300.0
2012-09-26 15:20:00,39.59,39.62,39.56,39.56,54100.0,30.1371,30.1599,30.1143,30.1143,54100.0
2012-09-26 15:30:00,39.56,39.59,39.5,39.51,129800.0,30.1143,30.1371,30.0686,30.0762,129800.0
2012-09-26 15:40:00,39.51,39.56,39.49,39.5,237900.0,30.0762,30.1143,30.061,30.0686,237900.0
2012-09-26 15:50:00,39.5,39.54,39.45,39.47,502800.0,30.0686,30.099,30.0305,30.0457,502800.0
2012-09-27 09:30:00,39.59,39.74,39.43,39.64,55100.0,30.1371,30.2513,30.0153,30.1752,55100.0
2012-09-27 09:40:00,39.67,39.68,39.57,39.65,56800.0,30.198,30.2056,30.1219,30.1828,56800.0
2012-09-27 09:50:00,39.65,39.71,39.63,39.67,128800.0,30.1828,30.2284,30.1675,30.198,128800.0
2012-09-27 10:00:00,39.67,39.72,39.64,39.7,103300.0,30.198,30.2361,30.1752,30.2208,103300.0
2012-09-27 10:10:00,39.7,39.76,39.68,39.73,77200.0,30.2208,30.2665,30.2056,30.2437,77200.0
2012-09-27 10:20:00,39.73,39.74,39.62,39.63,32000.0,30.2437,30.2513,30.1599,30.1675,32000.0
2012-09-27 10:30:00,39.63,39.66,39.6,39.61,46500.0,30.1675,30.1904,30.1447,30.1523,46500.0
2012-09-27 10:40:00,39.6,39.64,39.6,39.64,38600.0,30.1447,30.1752,30.1447,30.1752,38600.0
2012-09-27 10:50:00,39.64,39.66,39.59,39.66,164100.0,30.1752,30.1904,30.1371,30.1904,164100.0
2012-09-27 11:00:00,39.66,39.71,39.63,39.63,45300.0,30.1904,30.2284,30.1675,30.1675,45300.0
2012-09-27 11:10:00,39.63,39.67,39.63,39.65,38700.0,30.1675,30.198,30.1675,30.1828,38700.0
2012-09-27 11:20:00,39.65,39.67,39.56,39.6,42500.0,30.1828,30.198,30.1143,30.1447,42500.0
2012-09-27 11:30:00,39.6,39.61,39.55,39.57,24000.0,30.1447,30.1523,30.1066,30.1219,24000.0
2012-09-27 11:40:00,39.57,39.63,39.55,39.61,77100.0,30.1219,30.1675,30.1066,30.1523,77100.0
2012-09-27 11:50:00,39.61,39.66,39.57,39.64,74300.0,30.1523,30.1904,30.1219,30.1752,74300.0
2012-09-27 12:00:00,39.65,39.66,39.6,39.62,78100.0,30.1828,30.1904,30.1447,30.1599,78100.0
2012-09-27 12:10:00,39.62,39.66,39.62,39.65,41400.0,30.1599,30.1904,30.1599,30.1828,41400.0
2012-09-27 12:20:00,39.64,39.65,39.6,39.65,97400.0,30.1752,30.1828,30.1447,30.1828,97400.0
2012-09-27 12:30:00,39.66,39.69,39.64,39.64,36700.0,30.1904,30.2132,30.1752,30.1752,36700.0
2012-09-27 12:40:00,39.65,39.66,39.6,39.65,128200.0,30.1828,30.1904,30.1447,30.1828,128200.0
2012-09-27 12:50:00,39.65,39.66,39.64,39.65,19600.0,30.1828,30.1904,30.1752,30.1828,19600.0
2012-09-27 13:00:00,39.65,39.65,39.63,39.65,17100.0,30.1828,30.1828,30.1675,30.1828,17100.0
2012-09-27 13:10:00,39.64,39.66,39.64,39.64,52400.0,30.1752,30.1904,30.1752,30.1752,52400.0
2012-09-27 13:20:00,39.64,39.67,39.64,39.66,36600.0,30.1752,30.198,30.1752,30.1904,36600.0
2012-09-27 13:30:00,39.67,39.77,39.66,39.75,152500.0,30.198,30.2741,30.1904,30.2589,152500.0
2012-09-27 13:40:00,39.75,39.83,39.75,39.77,103200.0,30.2589,30.3198,30.2589,30.2741,103200.0
2012-09-27 13:50:00,39.77,39.78,39.72,39.77,27500.0,30.2741,30.2817,30.2361,30.2741,27500.0
2012-09-27 14:00:00,39.77,39.81,39.74,39.8,269100.0,30.2741,30.3046,30.2513,30.297,269100.0
2012-09-27 14:10:00,39.8,39.81,39.79,39.8,139900.0,30.297,30.3046,30.2893,30.297,139900.0
2012-09-27 14:20:00,39.8,39.84,39.8,39.83,90800.0,30.297,30.3274,30.297,30.3198,90800.0
2012-09-27 14:30:00,39.84,39.87,39.82,39.86,44200.0,30.3274,30.3502,30.3122,30.3426,44200.0
2012-09-27 14:40:00,39.85,39.86,39.82,39.85,30600.0,30.335,30.3426,30.3122,30.335,30600.0
2012-09-27 14:50:00,39.85,39.88,39.83,39.84,108000.0,30.335,30.3579,30.3198,30.3274,108000.0
2012-09-27 15:00:00,39.85,39.86,39.84,39.86,47000.0,30.335,30.3426,30.3274,30.3426,47000.0
2012-09-27 15:10:00,39.86,39.86,39.8,39.82,49300.0,30.3426,30.3426,30.297,30.3122,49300.0
2012-09-27 15:20:00,39.83,39.83,39.77,39.77,54400.0,30.3198,30.3198,30.2741,30.2741,54400.0
2012-09-27 15:30:00,39.78,39.85,39.77,39.78,114400.0,30.2817,30.335,30.2741,30.2817,114400.0
2012-09-27 15:40:00,39.79,39.82,39.77,39.78,246200.0,30.2893,30.3122,30.2741,30.2817,246200.0
2012-09-27 15:50:00,39.78,39.79,39.73,39.75,347800.0,30.2817,30.2893,30.2437,30.2589,347800.0
2012-09-28 09:30:00,39.69,39.69,39.49,39.54,51000.0,30.2132,30.2132,30.061,30.099,51000.0
2012-09-28 09:40:00,39.52,39.59,39.38,39.53,34800.0,30.0838,30.1371,29.9772,30.0914,34800.0
2012-09-28 09:50:00,39.54,39.57,39.44,39.54,48900.0,30.099,30.1219,30.0229,30.099,48900.0
2012-09-28 10:00:00,39.54,39.62,39.51,39.57,51100.0,30.099,30.1599,30.0762,30.1219,51100.0
2012-09-28 10:10:00,39.57,39.63,39.54,39.57,35200.0,30.1219,30.1675,30.099,30.1219,35200.0
2012-09-28 10:20:00,39.58,39.6,39.44,39.49,53900.0,30.1295,30.1447,30.0229,30.061,53900.0
2012-09-28 10:30:00,39.5,39.62,39.5,39.62,48300.0,30.0686,30.1599,30.0686,30.1599,48300.0
2012-09-28 10:40:00,39.62,39.62,39.51,39.54,159100.0,30.1599,30.1599,30.0762,30.099,159100.0
2012-09-28 10:50:00,39.54,39.55,39.48,39.5,28600.0,30.099,30.1066,30.0534,30.0686,28600.0
2012-09-28 11:00:00,39.51,39.54,39.48,39.54,24400.0,30.0762,30.099,30.0534,30.099,24400.0
2012-09-28 11:10:00,39.54,39.55,39.5,39.53,37700.0,30.099,30.1066,30.0686,30.0914,37700.0
2012-09-28 11:20:00,39.53,39.55,39.5,39.5,26700.0,30.0914,30.1066,30.0686,30.0686,26700.0
2012-09-28 11:30:00,39.5,39.55,39.48,39.5,40800.0,30.0686,30.1066,30.0534,30.0686,40800.0
2012-09-28 11:40:00,39.5,39.57,39.5,39.57,29300.0,30.0686,30.1219,30.0686,30.1219,29300.0
2012-09-28 11:50:00,39.56,39.57,39.52,39.52,22000.0,30.1143,30.1219,30.0838,30.0838,22000.0
2012-09-28 12:00:00,39.53,39.59,39.51,39.58,38000.0,30.0914,30.1371,30.0762,30.1295,38000.0
2012-09-28 12:10:00,39.59,39.68,39.58,39.65,28900.0,30.1371,30.2056,30.1295,30.1828,28900.0
2012-09-28 12:20:00,39.65,39.65,39.6,39.6,11200.0,30.1828,30.1828,30.1447,30.1447,11200.0
2012-09-28 12:30:00,39.59,39.65,39.59,39.64,24300.0,30.1371,30.1828,30.1371,30.1752,24300.0
2012-09-28 12:40:00,39.64,39.64,39.61,39.62,8900.0,30.1752,30.1752,30.1523,30.1599,8900.0
2012-09-28 12:50:00,39.61,39.62,39.61,39.61,12400.0,30.1523,30.1599,30.1523,30.1523,12400.0
2012-09-28 13:00:00,39.62,39.62,39.6,39.6,33700.0,30.1599,30.1599,30.1447,30.1447,33700.0
2012-09-28 13:10:00,39.6,39.65,39.55,39.65,39400.0,30.1447,30.1828,30.1066,30.1828,39400.0
2012-09-28 13:20:00,39.64,39.71,39.64,39.7,22500.0,30.1752,30.2284,30.1752,30.2208,22500.0
2012-09-28 13:30:00,39.7,39.77,39.69,39.77,42500.0,30.2208,30.2741,30.2132,30.2741,42500.0
2012-09-28 13:40:00,39.77,39.8,39.75,39.75,25100.0,30.2741,30.297,30.2589,30.2589,25100.0
2012-09-28 13:50:00,39.75,39.76,39.73,39.75,17500.0,30.2589,30.2665,30.2437,30.2589,17500.0
2012-09-28 14:00:00,39.75,39.78,39.73,39.73,40400.0,30.2589,30.2817,30.2437,30.2437,40400.0
2012-09-28 14:10:00,39.73,39.76,39.73,39.75,53400.0,30.2437,30.2665,30.2437,30.2589,53400.0
2012-09-28 14:20:00,39.75,39.76,39.69,39.7,35500.0,30.2589,30.2665,30.2132,30.2208,35500.0
2012-09-28 14:30:00,39.71,39.72,39.67,39.7,53100.0,30.2284,30.2361,30.198,30.2208,53100.0
2012-09-28 14:40:00,39.7,39.72,39.69,39.71,24500.0,30.2208,30.2361,30.2132,30.2284,24500.0
2012-09-28 14:50:00,39.7,39.71,39.67,39.67,29700.0,30.2208,30.2284,30.198,30.198,29700.0
2012-09-28 15:00:00,39.66,39.67,39.62,39.62,26700.0,30.1904,30.198,30.1599,30.1599,26700.0
2012-09-28 15:10:00,39.63,39.66,39.61,39.61,46300.0,30.1675,30.1904,30.1523,30.1523,46300.0
2012-09-28 15:20:00,39.61,39.64,39.58,39.61,66800.0,30.1523,30.1752,30.1295,30.1523,66800.0
2012-09-28 15:30:00,39.61,39.66,39.54,39.58,140600.0,30.1523,30.1904,30.099,30.1295,140600.0
2012-09-28 15:40:00,39.57,39.73,39.57,39.68,237500.0,30.1219,30.2437,30.1219,30.2056,237500.0
2012-09-28 15:50:00,39.69,39.71,39.6,39.61,379400.0,30.2132,30.2284,30.1447,30.1523,379400.0
2012-10-01 09:30:00,39.79,39.88,39.66,39.85,103300.0,30.2893,30.3579,30.1904,30.335,103300.0
2012-10-01 09:40:00,39.85,39.85,39.77,39.8,85700.0,30.335,30.335,30.2741,30.297,85700.0
2012-10-01 09:50:00,39.79,39.81,39.75,39.76,48700.0,30.2893,30.3046,30.2589,30.2665,48700.0
2012-10-01 10:00:00,39.77,40.05,39.77,40.03,209000.0,30.2741,30.4873,30.2741,30.472,209000.0
2012-10-01 10:10:00,40.02,40.03,39.91,40.01,114400.0,30.4644,30.472,30.3807,30.4568,114400.0
2012-10-01 10:20:00,40.01,40.09,40.01,40.08,93000.0,30.4568,30.5177,30.4568,30.5101,93000.0
2012-10-01 10:30:00,40.08,40.21,40.08,40.2,103500.0,30.5101,30.6091,30.5101,30.6014,103500.0
2012-10-01 10:40:00,40.19,40.24,40.16,40.16,75200.0,30.5938,30.6319,30.571,30.571,75200.0
2012-10-01 10:50:00,40.16,40.18,40.12,40.16,82600.0,30.571,30.5862,30.5405,30.571,82600.0
2012-10-01 11:00:00,40.16,40.21,40.14,40.14,56300.0,30.571,30.6091,30.5558,30.5558,56300.0
2012-10-01 11:10:00,40.15,40.19,40.13,40.18,51500.0,30.5634,30.5938,30.5482,30.5862,51500.0
2012-10-01 11:20:00,40.18,40.19,40.11,40.12,61100.0,30.5862,30.5938,30.5329,30.5405,61100.0
2012-10-01 11:30:00,40.12,40.12,40.06,40.1,37900.0,30.5405,30.5405,30.4949,30.5253,37900.0
2012-10-01 11:40:00,40.1,40.16,40.1,40.14,40800.0,30.5253,30.571,30.5253,30.5558,40800.0
2012-10-01 11:50:00,40.13,40.17,40.08,40.11,58400.0,30.5482,30.5786,30.5101,30.5329,58400.0
2012-10-01 12:00:00,40.12,40.12,40.1,40.11,39400.0,30.5405,30.5405,30.5253,30.5329,39400.0
2012-10-01 12:10:00,40.1,40.11,40.09,40.1,31400.0,30.5253,30.5329,30.5177,30.5253,31400.0
2012-10-01 12:20:00,40.1,40.16,40.1,40.16,53300.0,30.5253,30.571,30.5253,30.571,53300.0
2012-10-01 12:30:00,40.16,40.2,40.15,40.18,86100.0,30.571,30.6014,30.5634,30.5862,86100.0
2012-10-01 12:40:00,40.18,40.24,40.13,40.13,51400.0,30.5862,30.6319,30.5482,30.5482,51400.0
2012-10-01 12:50:00,40.13,40.16,40.11,40.14,35300.0,30.5482,30.571,30.5329,30.5558,35300.0
2012-10-01 13:00:00,40.15,40.16,40.09,40.09,59500.0,30.5634,30.571,30.5177,30.5177,59500.0
2012-10-01 13:10:00,40.09,40.1,40.05,40.08,66500.0,30.5177,30.5253,30.4873,30.5101,66500.0
2012-10-01 13:20:00,40.08,40.1,40.06,40.1,43000.0,30.5101,30.5253,30.4949,30.5253,43000.0
2012-10-01 13:30:00,40.09,40.11,40.03,40.03,62900.0,30.5177,30.5329,30.472,30.472,62900.0
2012-10-01 13:40:00,40.03,40.06,39.98,40.06,43000.0,30.472,30.4949,30.434,30.4949,43000.0
2012-10-01 13:50:00,40.06,40.11,40.03,40.11,48800.0,30.4949,30.5329,30.472,30.5329,48800.0
2012-10-01 14:00:00,40.11,40.13,40.05,40.06,146900.0,30.5329,30.5482,30.4873,30.4949,146900.0
2012-10-01 14:10:00,40.07,40.1,40.01,40.02,76100.0,30.5025,30.5253,30.4568,30.4644,76100.0
2012-10-01 14:20:00,40.03,40.09,40.03,40.06,90000.0,30.472,30.5177,30.472,30.4949,90000.0
2012-10-01 14:30:00,40.06,40.14,40.06,40.11,71500.0,30.4949,30.5558,30.4949,30.5329,71500.0
2012-10-01 14:40:00,40.11,40.13,40.11,40.13,31000.0,30.5329,30.5482,30.5329,30.5482,31000.0
2012-10-01 14:50:00,40.12,40.14,40.12,40.14,20200.0,30.5405,30.5558,30.5405,30.5558,20200.0
2012-10-01 15:00:00,40.14,40.14,40.05,40.05,82100.0,30.5558,30.5558,30.4873,30.4873,82100.0
2012-10-01 15:10:00,40.05,40.05,39.96,39.96,81300.0,30.4873,30.4873,30.4188,30.4188,81300.0
2012-10-01 15:20:00,39.96,39.96,39.88,39.94,143000.0,30.4188,30.4188,30.3579,30.4035,143000.0
2012-10-01 15:30:00,39.95,39.97,39.92,39.97,114400.0,30.4111,30.4264,30.3883,30.4264,114400.0
2012-10-01 15:40:00,39.98,40.02,39.93,39.98,207600.0,30.434,30.4644,30.3959,30.434,207600.0
2012-10-01 15:50:00,39.98,39.99,39.92,39.94,261200.0,30.434,30.4416,30.3883,30.4035,261200.0
2012-10-02 09:30:00,40.06,40.18,40.01,40.09,92600.0,30.4949,30.5862,30.4568,30.5177,92600.0
2012-10-02 09:40:00,40.06,40.22,40.05,40.21,44900.0,30.4949,30.6167,30.4873,30.6091,44900.0
2012-10-02 09:50:00,40.21,40.22,40.12,40.12,189200.0,30.6091,30.6167,30.5405,30.5405,189200.0
2012-10-02 10:00:00,40.11,40.18,40.08,40.18,49100.0,30.5329,30.5862,30.5101,30.5862,49100.0
2012-10-02 10:10:00,40.18,40.22,40.13,40.16,47700.0,30.5862,30.6167,30.5482,30.571,47700.0
2012-10-02 10:20:00,40.17,40.17,40.09,40.13,41300.0,30.5786,30.5786,30.5177,30.5482,41300.0
2012-10-02 10:30:00,40.13,40.24,40.12,40.21,42500.0,30.5482,30.6319,30.5405,30.6091,42500.0
2012-10-02 10:40:00,40.2,40.22,40.14,40.16,40800.0,30.6014,30.6167,30.5558,30.571,40800.0
2012-10-02 10:50:00,40.15,40.16,40.02,40.05,32000.0,30.5634,30.571,30.4644,30.4873,32000.0
2012-10-02 11:00:00,40.05,40.06,40.0,40.02,38800.0,30.4873,30.4949,30.4492,30.4644,38800.0
2012-10-02 11:10:00,40.01,40.09,39.99,40.05,26100.0,30.4568,30.5177,30.4416,30.4873,26100.0
2012-10-02 11:20:00,40.05,40.08,40.03,40.05,28500.0,30.4873,30.5101,30.472,30.4873,28500.0
2012-10-02 11:30:00,40.05,40.11,39.9,39.94,59600.0,30.4873,30.5329,30.3731,30.4035,59600.0
2012-10-02 11:40:00,39.93,39.97,39.89,39.94,25500.0,30.3959,30.4264,30.3655,30.4035,25500.0
2012-10-02 11:50:00,39.94,39.98,39.93,39.95,30000.0,30.4035,30.434,30.3959,30.4111,30000.0
2012-10-02 12:00:00,39.95,40.0,39.94,39.96,27100.0,30.4111,30.4492,30.4035,30.4188,27100.0
2012-10-02 12:10:00,39.97,40.01,39.94,40.0,50100.0,30.4264,30.4568,30.4035,30.4492,50100.0
2012-10-02 12:20:00,40.0,40.0,39.95,39.98,16300.0,30.4492,30.4492,30.4111,30.434,16300.0
2012-10-02 12:30:00,39.97,39.97,39.91,39.94,26500.0,30.4264,30.4264,30.3807,30.4035,26500.0
2012-10-02 12:40:00,39.94,39.98,39.92,39.94,19600.0,30.4035,30.434,30.3883,30.4035,19600.0
2012-10-02 12:50:00,39.94,39.95,39.93,39.94,6700.0,30.4035,30.4111,30.3959,30.4035,6700.0
2012-10-02 13:00:00,39.93,39.95,39.93,39.93,7800.0,30.3959,30.4111,30.3959,30.3959,7800.0
2012-10-02 13:10:00,39.94,39.95,39.93,39.94,19600.0,30.4035,30.4111,30.3959,30.4035,19600.0
2012-10-02 13:20:00,39.93,39.94,39.89,39.91,23700.0,30.3959,30.4035,30.3655,30.3807,23700.0
2012-10-02 13:30:00,39.91,39.96,39.89,39.96,29800.0,30.3807,30.4188,30.3655,30.4188,29800.0
2012-10-02 13:40:00,39.96,39.98,39.94,39.96,22900.0,30.4188,30.434,30.4035,30.4188,22900.0
2012-10-02 13:50:00,39.95,39.96,39.86,39.91,39800.0,30.4111,30.4188,30.3426,30.3807,39800.0
2012-10-02 14:00:00,39.92,39.96,39.92,39.93,29700.0,30.3883,30.4188,30.3883,30.3959,29700.0
2012-10-02 14:10:00,39.93,39.97,39.92,39.95,60900.0,30.3959,30.4264,30.3883,30.4111,60900.0
2012-10-02 14:20:00,39.95,39.98,39.9,39.94,46300.0,30.4111,30.434,30.3731,30.4035,46300.0
2012-10-02 14:30:00,39.94,39.94,39.89,39.92,46000.0,30.4035,30.4035,30.3655,30.3883,46000.0
2012-10-02 14:40:00,39.92,39.95,39.9,39.94,31000.0,30.3883,30.4111,30.3731,30.4035,31000.0
2012-10-02 14:50:00,39.94,39.96,39.93,39.95,36300.0,30.4035,30.4188,30.3959,30.4111,36300.0
2012-10-02 15:00:00,39.94,39.99,39.93,39.97,43300.0,30.4035,30.4416,30.3959,30.4264,43300.0
2012-10-02 15:10:00,39.98,40.0,39.94,40.0,57100.0,30.434,30.4492,30.4035,30.4492,57100.0
2012-10-02 15:20:00,40.0,40.03,39.98,40.01,36500.0,30.4492,30.472,30.434,30.4568,36500.0
2012-10-02 15:30:00,40.02,40.06,40.0,40.04,58300.0,30.4644,30.4949,30.4492,30.4797,58300.0
2012-10-02 15:40:00,40.04,40.09,40.03,40.05,116200.0,30.4797,30.5177,30.472,30.4873,116200.0
2012-10-02 15:50:00,40.04,40.11,40.04,40.09,243200.0,30.4797,30.5329,30.4797,30.5177,243200.0
2012-10-03 09:30:00,40.18,40.32,40.14,40.21,87700.0,30.5862,30.6928,30.5558,30.6091,87700.0
2012-10-03 09:40:00,40.19,40.26,40.18,40.21,95500.0,30.5938,30.6471,30.5862,30.6091,95500.0
2012-10-03 09:50:00,40.22,40.26,40.16,40.24,71500.0,30.6167,30.6471,30.571,30.6319,71500.0
2012-10-03 10:00:00,40.24,40.28,40.11,40.21,76300.0,30.6319,30.6623,30.5329,30.6091,76300.0
2012-10-03 10:10:00,40.22,40.26,40.16,40.25,301000.0,30.6167,30.6471,30.571,30.6395,301000.0
2012-10-03 10:20:00,40.25,40.34,40.25,40.34,55800.0,30.6395,30.708,30.6395,30.708,55800.0
2012-10-03 10:30:00,40.35,40.37,40.31,40.37,36200.0,30.7156,30.7309,30.6852,30.7309,36200.0
2012-10-03 10:40:00,40.37,40.37,40.3,40.31,72200.0,30.7309,30.7309,30.6776,30.6852,72200.0
2012-10-03 10:50:00,40.3,40.34,40.27,40.29,47700.0,30.6776,30.708,30.6547,30.67,47700.0
2012-10-03 11:00:00,40.29,40.38,40.29,40.36,25000.0,30.67,30.7385,30.67,30.7232,25000.0
2012-10-03 11:10:00,40.35,40.44,40.35,40.41,38500.0,30.7156,30.7841,30.7156,30.7613,38500.0
2012-10-03 11:20:00,40.41,40.46,40.39,40.4,32600.0,30.7613,30.7994,30.7461,30.7537,32600.0
2012-10-03 11:30:00,40.39,40.4,40.37,40.39,22900.0,30.7461,30.7537,30.7309,30.7461,22900.0
2012-10-03 11:40:00,40.4,40.41,40.38,40.38,100500.0,30.7537,30.7613,30.7385,30.7385,100500.0
2012-10-03 11:50:00,40.38,40.4,40.35,40.37,28900.0,30.7385,30.7537,30.7156,30.7309,28900.0
2012-10-03 12:00:00,40.37,40.41,40.35,40.39,26900.0,30.7309,30.7613,30.7156,30.7461,26900.0
2012-10-03 12:10:00,40.39,40.43,40.39,40.41,13200.0,30.7461,30.7765,30.7461,30.7613,13200.0
2012-10-03 12:20:00,40.41,40.46,40.4,40.46,20500.0,30.7613,30.7994,30.7537,30.7994,20500.0
2012-10-03 12:30:00,40.46,40.49,40.46,40.48,21300.0,30.7994,30.8222,30.7994,30.8146,21300.0
2012-10-03 12:40:00,40.48,40.53,40.48,40.53,25400.0,30.8146,30.8527,30.8146,30.8527,25400.0
2012-10-03 12:50:00,40.53,40.53,40.46,40.47,41000.0,30.8527,30.8527,30.7994,30.807,41000.0
2012-10-03 13:00:00,40.47,40.49,40.45,40.47,82300.0,30.807,30.8222,30.7918,30.807,82300.0
2012-10-03 13:10:00,40.47,40.5,40.46,40.5,7800.0,30.807,30.8298,30.7994,30.8298,7800.0
2012-10-03 13:20:00,40.5,40.52,40.49,40.51,32500.0,30.8298,30.845,30.8222,30.8374,32500.0
2012-10-03 13:30:00,40.51,40.52,40.36,40.39,46700.0,30.8374,30.845,30.7232,30.7461,46700.0
2012-10-03 13:40:00,40.39,40.42,40.37,40.42,28700.0,30.7461,30.7689,30.7309,30.7689,28700.0
2012-10-03 13:50:00,40.42,40.47,40.42,40.43,23400.0,30.7689,30.807,30.7689,30.7765,23400.0
2012-10-03 14:00:00,40.44,40.46,40.42,40.45,22700.0,30.7841,30.7994,30.7689,30.7918,22700.0
2012-10-03 14:10:00,40.44,40.46,40.38,40.4,39800.0,30.7841,30.7994,30.7385,30.7537,39800.0
2012-10-03 14:20:00,40.4,40.4,40.33,40.34,58800.0,30.7537,30.7537,30.7004,30.708,58800.0
2012-10-03 14:30:00,40.34,40.41,40.34,40.36,28900.0,30.708,30.7613,30.708,30.7232,28900.0
2012-10-03 14:40:00,40.36,40.37,40.33,40.34,24300.0,30.7232,30.7309,30.7004,30.708,24300.0
2012-10-03 14:50:00,40.34,40.35,40.32,40.34,36300.0,30.708,30.7156,30.6928,30.708,36300.0
2012-10-03 15:00:00,40.35,40.36,40.29,40.3,50100.0,30.7156,30.7232,30.67,30.6776,50100.0
2012-10-03 15:10:00,40.31,40.37,40.3,40.33,54800.0,30.6852,30.7309,30.6776,30.7004,54800.0
2012-10-03 15:20:00,40.33,40.43,40.31,40.39,63900.0,30.7004,30.7765,30.6852,30.7461,63900.0
2012-10-03 15:30:00,40.39,40.44,40.36,40.44,71900.0,30.7461,30.7841,30.7232,30.7841,71900.0
2012-10-03 15:40:00,40.43,40.46,40.35,40.36,209300.0,30.7765,30.7994,30.7156,30.7232,209300.0
2012-10-03 15:50:00,40.37,40.42,40.36,40.39,326500.0,30.7309,30.7689,30.7232,30.7461,326500.0
2012-10-04 09:30:00,40.6,40.66,40.53,40.6,62300.0,30.9059,30.9516,30.8527,30.9059,62300.0
2012-10-04 09:40:00,40.6,40.71,40.6,40.71,53600.0,30.9059,30.9897,30.9059,30.9897,53600.0
2012-10-04 09:50:00,40.71,40.8,40.69,40.77,65200.0,30.9897,31.0582,30.9745,31.0353,65200.0
2012-10-04 10:00:00,40.78,40.9,40.74,40.87,155800.0,31.043,31.1343,31.0125,31.1115,155800.0
2012-10-04 10:10:00,40.88,40.97,40.88,40.93,109100.0,31.1191,31.1876,31.1191,31.1571,109100.0
2012-10-04 10:20:00,40.93,40.97,40.89,40.9,41900.0,31.1571,31.1876,31.1267,31.1343,41900.0
2012-10-04 10:30:00,40.89,40.91,40.83,40.87,54300.0,31.1267,31.1419,31.081,31.1115,54300.0
2012-10-04 10:40:00,40.87,40.92,40.81,40.81,44900.0,31.1115,31.1495,31.0658,31.0658,44900.0
2012-10-04 10:50:00,40.81,40.87,40.81,40.86,54000.0,31.0658,31.1115,31.0658,31.1039,54000.0
2012-10-04 11:00:00,40.86,40.88,40.78,40.8,56700.0,31.1039,31.1191,31.043,31.0582,56700.0
2012-10-04 11:10:00,40.8,40.87,40.79,40.85,41500.0,31.0582,31.1115,31.0506,31.0962,41500.0
2012-10-04 11:20:00,40.86,40.86,40.77,40.78,73900.0,31.1039,31.1039,31.0353,31.043,73900.0
2012-10-04 11:30:00,40.78,40.83,40.76,40.81,23900.0,31.043,31.081,31.0277,31.0658,23900.0
2012-10-04 11:40:00,40.82,40.84,40.78,40.78,34300.0,31.0734,31.0886,31.043,31.043,34300.0
2012-10-04 11:50:00,40.78,40.8,40.76,40.79,35200.0,31.043,31.0582,31.0277,31.0506,35200.0
2012-10-04 12:00:00,40.79,40.8,40.75,40.77,34700.0,31.0506,31.0582,31.0201,31.0353,34700.0
2012-10-04 12:10:00,40.77,40.84,40.76,40.82,38400.0,31.0353,31.0886,31.0277,31.0734,38400.0
2012-10-04 12:20:00,40.82,40.87,40.82,40.84,21800.0,31.0734,31.1115,31.0734,31.0886,21800.0
2012-10-04 12:30:00,40.86,40.88,40.85,40.86,16700.0,31.1039,31.1191,31.0962,31.1039,16700.0
2012-10-04 12:40:00,40.86,40.86,40.8,40.83,17300.0,31.1039,31.1039,31.0582,31.081,17300.0
2012-10-04 12:50:00,40.82,40.83,40.79,40.81,17100.0,31.0734,31.081,31.0506,31.0658,17100.0
2012-10-04 13:00:00,40.81,40.86,40.8,40.86,28000.0,31.0658,31.1039,31.0582,31.1039,28000.0
2012-10-04 13:10:00,40.86,40.87,40.82,40.87,18600.0,31.1039,31.1115,31.0734,31.1115,18600.0
2012-10-04 13:20:00,40.86,40.88,40.85,40.86,27300.0,31.1039,31.1191,31.0962,31.1039,27300.0
2012-10-04 13:30:00,40.87,40.89,40.85,40.86,67000.0,31.1115,31.1267,31.0962,31.1039,67000.0
2012-10-04 13:40:00,40.86,40.86,40.84,40.84,22700.0,31.1039,31.1039,31.0886,31.0886,22700.0
2012-10-04 13:50:00,40.84,40.88,40.84,40.88,18900.0,31.0886,31.1191,31.0886,31.1191,18900.0
2012-10-04 14:00:00,40.88,40.88,40.77,40.84,93900.0,31.1191,31.1191,31.0353,31.0886,93900.0
2012-10-04 14:10:00,40.84,40.88,40.83,40.83,31300.0,31.0886,31.1191,31.081,31.081,31300.0
2012-10-04 14:20:00,40.83,40.84,40.79,40.8,29800.0,31.081,31.0886,31.0506,31.0582,29800.0
2012-10-04 14:30:00,40.81,40.85,40.8,40.84,37300.0,31.0658,31.0962,31.0582,31.0886,37300.0
2012-10-04 14:40:00,40.85,40.87,40.83,40.84,34000.0,31.0962,31.1115,31.081,31.0886,34000.0
2012-10-04 14:50:00,40.84,40.85,40.8,40.85,32100.0,31.0886,31.0962,31.0582,31.0962,32100.0
2012-10-04 15:00:00,40.85,40.86,40.83,40.84,50400.0,31.0962,31.1039,31.081,31.0886,50400.0
2012-10-04 15:10:00,40.84,40.87,40.83,40.85,62100.0,31.0886,31.1115,31.081,31.0962,62100.0
2012-10-04 15:20:00,40.85,40.86,40.8,40.83,72900.0,31.0962,31.1039,31.0582,31.081,72900.0
2012-10-04 15:30:00,40.84,40.86,40.81,40.83,82800.0,31.0886,31.1039,31.0658,31.081,82800.0
2012-10-04 15:40:00,40.83,40.83,40.77,40.8,160900.0,31.081,31.081,31.0353,31.0582,160900.0
2012-10-04 15:50:00,40.8,40.84,40.78,40.81,286600.0,31.0582,31.0886,31.043,31.0658,286600.0
2012-10-05 09:30:00,41.03,41.07,40.96,41.01,76000.0,31.2333,31.2637,31.18,31.218,76000.0
2012-10-05 09:40:00,40.99,41.05,40.95,40.97,32200.0,31.2028,31.2485,31.1724,31.1876,32200.0
2012-10-05 09:50:00,40.98,41.06,40.98,41.04,29200.0,31.1952,31.2561,31.1952,31.2409,29200.0
2012-10-05 10:00:00,41.03,41.04,41.0,41.01,34300.0,31.2333,31.2409,31.2104,31.218,34300.0
2012-10-05 10:10:00,41.01,41.07,41.0,41.07,28100.0,31.218,31.2637,31.2104,31.2637,28100.0
2012-10-05 10:20:00,41.06,41.16,41.06,41.13,49800.0,31.2561,31.3322,31.2561,31.3094,49800.0
2012-10-05 10:30:00,41.12,41.18,41.1,41.1,82500.0,31.3018,31.3475,31.2866,31.2866,82500.0
2012-10-05 10:40:00,41.1,41.13,41.04,41.07,42900.0,31.2866,31.3094,31.2409,31.2637,42900.0
2012-10-05 10:50:00,41.08,41.12,41.07,41.09,42400.0,31.2713,31.3018,31.2637,31.2789,42400.0
2012-10-05 11:00:00,41.09,41.1,41.04,41.04,41600.0,31.2789,31.2866,31.2409,31.2409,41600.0
2012-10-05 11:10:00,41.05,41.08,41.04,41.07,21700.0,31.2485,31.2713,31.2409,31.2637,21700.0
2012-10-05 11:20:00,41.07,41.08,40.98,41.0,27500.0,31.2637,31.2713,31.1952,31.2104,27500.0
2012-10-05 11:30:00,41.0,41.05,41.0,41.05,35700.0,31.2104,31.2485,31.2104,31.2485,35700.0
2012-10-05 11:40:00,41.05,41.07,41.0,41.05,26800.0,31.2485,31.2637,31.2104,31.2485,26800.0
2012-10-05 11:50:00,41.06,41.08,41.05,41.07,26200.0,31.2561,31.2713,31.2485,31.2637,26200.0
2012-10-05 12:00:00,41.07,41.12,41.07,41.07,49500.0,31.2637,31.3018,31.2637,31.2637,49500.0
2012-10-05 12:10:00,41.07,41.15,41.07,41.14,32600.0,31.2637,31.3246,31.2637,31.317,32600.0
2012-10-05 12:20:00,41.14,41.16,41.13,41.14,21000.0,31.317,31.3322,31.3094,31.317,21000.0
2012-10-05 12:30:00,41.15,41.16,41.11,41.11,16300.0,31.3246,31.3322,31.2942,31.2942,16300.0
2012-10-05 12:40:00,41.11,41.13,41.07,41.08,20400.0,31.2942,31.3094,31.2637,31.2713,20400.0
2012-10-05 12:50:00,41.07,41.08,41.05,41.05,20600.0,31.2637,31.2713,31.2485,31.2485,20600.0
2012-10-05 13:00:00,41.05,41.11,41.05,41.1,24200.0,31.2485,31.2942,31.2485,31.2866,24200.0
2012-10-05 13:10:00,41.11,41.12,41.09,41.09,27300.0,31.2942,31.3018,31.2789,31.2789,27300.0
2012-10-05 13:20:00,41.09,41.1,41.04,41.04,38900.0,31.2789,31.2866,31.2409,31.2409,38900.0
2012-10-05 13:30:00,41.04,41.05,41.0,41.01,31500.0,31.2409,31.2485,31.2104,31.218,31500.0
2012-10-05 13:40:00,41.01,41.04,40.99,40.99,29100.0,31.218,31.2409,31.2028,31.2028,29100.0
2012-10-05 13:50:00,40.99,41.05,40.99,41.04,26400.0,31.2028,31.2485,31.2028,31.2409,26400.0
2012-10-05 14:00:00,41.04,41.07,40.97,40.97,52400.0,31.2409,31.2637,31.1876,31.1876,52400.0
2012-10-05 14:10:00,40.97,41.07,40.93,41.05,87100.0,31.1876,31.2637,31.1571,31.2485,87100.0
2012-10-05 14:20:00,41.05,41.05,41.02,41.03,39400.0,31.2485,31.2485,31.2257,31.2333,39400.0
2012-10-05 14:30:00,41.03,41.07,41.02,41.02,39600.0,31.2333,31.2637,31.2257,31.2257,39600.0
2012-10-05 14:40:00,41.02,41.05,41.01,41.03,64400.0,31.2257,31.2485,31.218,31.2333,64400.0
2012-10-05 14:50:00,41.02,41.03,40.88,40.89,34900.0,31.2257,31.2333,31.1191,31.1267,34900.0
2012-10-05 15:00:00,40.9,40.95,40.87,40.9,53200.0,31.1343,31.1724,31.1115,31.1343,53200.0
2012-10-05 15:10:00,40.9,40.95,40.87,40.95,63400.0,31.1343,31.1724,31.1115,31.1724,63400.0
2012-10-05 15:20:00,40.95,40.99,40.92,40.96,100600.0,31.1724,31.2028,31.1495,31.18,100600.0
2012-10-05 15:30:00,40.96,40.97,40.84,40.87,97600.0,31.18,31.1876,31.0886,31.1115,97600.0
2012-10-05 15:40:00,40.87,40.95,40.84,40.93,133300.0,31.1115,31.1724,31.0886,31.1571,133300.0
2012-10-05 15:50:00,40.94,40.98,40.88,40.98,263000.0,31.1648,31.1952,31.1191,31.1952,263000.0
2012-10-08 09:30:00,40.83,40.89,40.79,40.87,50200.0,31.081,31.1267,31.0506,31.1115,50200.0
2012-10-08 09:40:00,40.87,40.9,40.84,40.88,91400.0,31.1115,31.1343,31.0886,31.1191,91400.0
2012-10-08 09:50:00,40.88,41.01,40.88,41.0,34700.0,31.1191,31.218,31.1191,31.2104,34700.0
2012-10-08 10:00:00,41.0,41.05,40.96,41.01,46800.0,31.2104,31.2485,31.18,31.218,46800.0
2012-10-08 10:10:00,41.02,41.07,41.01,41.03,42900.0,31.2257,31.2637,31.218,31.2333,42900.0
2012-10-08 10:20:00,41.03,41.05,40.95,40.98,29900.0,31.2333,31.2485,31.1724,31.1952,29900.0
2012-10-08 10:30:00,40.98,41.07,40.95,41.07,19500.0,31.1952,31.2637,31.1724,31.2637,19500.0
2012-10-08 10:40:00,41.07,41.25,41.06,41.17,172600.0,31.2637,31.4007,31.2561,31.3398,172600.0
2012-10-08 10:50:00,41.17,41.22,41.14,41.14,46700.0,31.3398,31.3779,31.317,31.317,46700.0
2012-10-08 11:00:00,41.14,41.19,41.12,41.13,29200.0,31.317,31.3551,31.3018,31.3094,29200.0
2012-10-08 11:10:00,41.13,41.15,41.09,41.1,32400.0,31.3094,31.3246,31.2789,31.2866,32400.0
2012-10-08 11:20:00,41.11,41.12,41.09,41.1,17200.0,31.2942,31.3018,31.2789,31.2866,17200.0
2012-10-08 11:30:00,41.09,41.09,41.0,41.02,49900.0,31.2789,31.2789,31.2104,31.2257,49900.0
2012-10-08 11:40:00,41.02,41.02,40.98,41.0,14900.0,31.2257,31.2257,31.1952,31.2104,14900.0
2012-10-08 11:50:00,41.0,41.03,40.98,41.0,72800.0,31.2104,31.2333,31.1952,31.2104,72800.0
2012-10-08 12:00:00,41.0,41.01,40.97,40.99,25400.0,31.2104,31.218,31.1876,31.2028,25400.0
2012-10-08 12:10:00,40.99,41.02,40.99,41.02,20900.0,31.2028,31.2257,31.2028,31.2257,20900.0
2012-10-08 12:20:00,41.02,41.04,41.01,41.04,16500.0,31.2257,31.2409,31.218,31.2409,16500.0
2012-10-08 12:30:00,41.05,41.08,41.05,41.06,11200.0,31.2485,31.2713,31.2485,31.2561,11200.0
2012-10-08 12:40:00,41.07,41.1,41.07,41.08,15500.0,31.2637,31.2866,31.2637,31.2713,15500.0
2012-10-08 12:50:00,41.08,41.1,41.07,41.09,11000.0,31.2713,31.2866,31.2637,31.2789,11000.0
2012-10-08 13:00:00,41.09,41.13,41.06,41.1,38500.0,31.2789,31.3094,31.2561,31.2866,38500.0
2012-10-08 13:10:00,41.1,41.12,41.08,41.12,9300.0,31.2866,31.3018,31.2713,31.3018,9300.0
2012-10-08 13:20:00,41.11,41.15,41.1,41.1,36100.0,31.2942,31.3246,31.2866,31.2866,36100.0
2012-10-08 13:30:00,41.1,41.12,41.06,41.06,31200.0,31.2866,31.3018,31.2561,31.2561,31200.0
2012-10-08 13:40:00,41.07,41.08,41.03,41.04,29800.0,31.2637,31.2713,31.2333,31.2409,29800.0
2012-10-08 13:50:00,41.04,41.09,41.04,41.08,24500.0,31.2409,31.2789,31.2409,31.2713,24500.0
2012-10-08 14:00:00,41.08,41.09,41.06,41.06,30000.0,31.2713,31.2789,31.2561,31.2561,30000.0
2012-10-08 14:10:00,41.07,41.14,41.07,41.13,111700.0,31.2637,31.317,31.2637,31.3094,111700.0
2012-10-08 14:20:00,41.12,41.18,41.12,41.18,57300.0,31.3018,31.3475,31.3018,31.3475,57300.0
2012-10-08 14:30:00,41.17,41.25,41.15,41.22,72700.0,31.3398,31.4007,31.3246,31.3779,72700.0
2012-10-08 14:40:00,41.22,41.23,41.19,41.19,53800.0,31.3779,31.3855,31.3551,31.3551,53800.0
2012-10-08 14:50:00,41.19,41.21,41.18,41.2,48800.0,31.3551,31.3703,31.3475,31.3627,48800.0
2012-10-08 15:00:00,41.2,41.21,41.18,41.18,33500.0,31.3627,31.3703,31.3475,31.3475,33500.0
2012-10-08 15:10:00,41.19,41.25,41.18,41.19,36800.0,31.3551,31.4007,31.3475,31.3551,36800.0
2012-10-08 15:20:00,41.2,41.21,41.17,41.21,47000.0,31.3627,31.3703,31.3398,31.3703,47000.0
2012-10-08 15:30:00,41.2,41.22,41.2,41.2,44000.0,31.3627,31.3779,31.3627,31.3627,44000.0
2012-10-08 15:40:00,41.2,41.21,41.17,41.19,111500.0,31.3627,31.3703,31.3398,31.3551,111500.0
2012-10-08 15:50:00,41.2,41.21,41.18,41.2,156500.0,31.3627,31.3703,31.3475,31.3627,156500.0
2012-10-09 09:30:00,41.25,41.27,41.08,41.27,93400.0,31.4007,31.416,31.2713,31.416,93400.0
2012-10-09 09:40:00,41.26,41.38,41.25,41.33,73700.0,31.4084,31.4997,31.4007,31.4616,73700.0
2012-10-09 09:50:00,41.33,41.41,41.33,41.39,59700.0,31.4616,31.5225,31.4616,31.5073,59700.0
2012-10-09 10:00:00,41.39,41.49,41.38,41.43,75600.0,31.5073,31.5834,31.4997,31.5378,75600.0
2012-10-09 10:10:00,41.44,41.55,41.43,41.48,86800.0,31.5454,31.6291,31.5378,31.5758,86800.0
2012-10-09 10:20:00,41.48,41.51,41.44,41.44,49200.0,31.5758,31.5987,31.5454,31.5454,49200.0
2012-10-09 10:30:00,41.44,41.46,41.33,41.33,43900.0,31.5454,31.5606,31.4616,31.4616,43900.0
2012-10-09 10:40:00,41.33,41.36,41.25,41.26,50100.0,31.4616,31.4845,31.4007,31.4084,50100.0
2012-10-09 10:50:00,41.25,41.27,41.04,41.08,76600.0,31.4007,31.416,31.2409,31.2713,76600.0
2012-10-09 11:00:00,41.08,41.09,40.98,41.02,112800.0,31.2713,31.2789,31.1952,31.2257,112800.0
2012-10-09 11:10:00,41.02,41.06,41.01,41.01,36500.0,31.2257,31.2561,31.218,31.218,36500.0
2012-10-09 11:20:00,41.01,41.05,40.97,41.04,91900.0,31.218,31.2485,31.1876,31.2409,91900.0
2012-10-09 11:30:00,41.04,41.09,41.01,41.05,62600.0,31.2409,31.2789,31.218,31.2485,62600.0
2012-10-09 11:40:00,41.05,41.07,41.0,41.04,70900.0,31.2485,31.2637,31.2104,31.2409,70900.0
2012-10-09 11:50:00,41.04,41.06,41.0,41.03,30900.0,31.2409,31.2561,31.2104,31.2333,30900.0
2012-10-09 12:00:00,41.04,41.08,41.01,41.02,40200.0,31.2409,31.2713,31.218,31.2257,40200.0
2012-10-09 12:10:00,41.02,41.09,40.99,41.04,65900.0,31.2257,31.2789,31.2028,31.2409,65900.0
2012-10-09 12:20:00,41.05,41.06,41.0,41.01,52500.0,31.2485,31.2561,31.2104,31.218,52500.0
2012-10-09 12:30:00,41.01,41.02,40.96,40.98,52300.0,31.218,31.2257,31.18,31.1952,52300.0
2012-10-09 12:40:00,40.98,41.0,40.93,40.97,67300.0,31.1952,31.2104,31.1571,31.1876,67300.0
2012-10-09 12:50:00,40.96,40.97,40.96,40.97,14300.0,31.18,31.1876,31.18,31.1876,14300.0
2012-10-09 13:00:00,40.96,41.02,40.96,41.0,136700.0,31.18,31.2257,31.18,31.2104,136700.0
2012-10-09 13:10:00,41.0,41.05,40.98,41.05,117900.0,31.2104,31.2485,31.1952,31.2485,117900.0
2012-10-09 13:20:00,41.04,41.1,41.02,41.05,77100.0,31.2409,31.2866,31.2257,31.2485,77100.0
2012-10-09 13:30:00,41.05,41.09,41.03,41.04,36500.0,31.2485,31.2789,31.2333,31.2409,36500.0
2012-10-09 13:40:00,41.04,41.08,41.04,41.04,33500.0,31.2409,31.2713,31.2409,31.2409,33500.0
2012-10-09 13:50:00,41.04,41.06,40.96,40.97,51800.0,31.2409,31.2561,31.18,31.1876,51800.0
2012-10-09 14:00:00,40.97,41.0,40.95,41.0,55100.0,31.1876,31.2104,31.1724,31.2104,55100.0
2012-10-09 14:10:00,41.01,41.03,40.97,41.02,42100.0,31.218,31.2333,31.1876,31.2257,42100.0
2012-10-09 14:20:00,41.03,41.07,40.97,40.97,55300.0,31.2333,31.2637,31.1876,31.1876,55300.0
2012-10-09 14:30:00,40.97,41.01,40.94,40.96,77700.0,31.1876,31.218,31.1648,31.18,77700.0
2012-10-09 14:40:00,40.95,40.99,40.89,40.96,66100.0,31.1724,31.2028,31.1267,31.18,66100.0
2012-10-09 14:50:00,40.95,41.02,40.95,41.02,124800.0,31.1724,31.2257,31.1724,31.2257,124800.0
2012-10-09 15:00:00,41.03,41.05,40.99,41.0,81800.0,31.2333,31.2485,31.2028,31.2104,81800.0
2012-10-09 15:10:00,41.0,41.02,40.98,41.0,114400.0,31.2104,31.2257,31.1952,31.2104,114400.0
2012-10-09 15:20:00,41.0,41.0,40.88,40.9,79600.0,31.2104,31.2104,31.1191,31.1343,79600.0
2012-10-09 15:30:00,40.9,40.92,40.86,40.89,112500.0,31.1343,31.1495,31.1039,31.1267,112500.0
2012-10-09 15:40:00,40.9,40.98,40.9,40.93,133400.0,31.1343,31.1952,31.1343,31.1571,133400.0
2012-10-09 15:50:00,40.92,40.92,40.86,40.9,238000.0,31.1495,31.1495,31.1039,31.1343,238000.0
2012-10-10 09:30:00,40.88,40.91,40.71,40.81,102500.0,31.1191,31.1419,30.9897,31.0658,102500.0
2012-10-10 09:40:00,40.82,40.83,40.72,40.74,158900.0,31.0734,31.081,30.9973,31.0125,158900.0
2012-10-10 09:50:00,40.74,40.74,40.6,40.64,71800.0,31.0125,31.0125,30.9059,30.9364,71800.0
2012-10-10 10:00:00,40.64,40.69,40.6,40.66,144900.0,30.9364,30.9745,30.9059,30.9516,144900.0
2012-10-10 10:10:00,40.67,40.75,40.67,40.73,79300.0,30.9592,31.0201,30.9592,31.0049,79300.0
2012-10-10 10:20:00,40.73,40.76,40.7,40.75,94300.0,31.0049,31.0277,30.9821,31.0201,94300.0
2012-10-10 10:30:00,40.76,40.79,40.71,40.74,60100.0,31.0277,31.0506,30.9897,31.0125,60100.0
2012-10-10 10:40:00,40.74,40.76,40.68,40.74,111700.0,31.0125,31.0277,30.9668,31.0125,111700.0
2012-10-10 10:50:00,40.74,40.84,40.73,40.81,144500.0,31.0125,31.0886,31.0049,31.0658,144500.0
2012-10-10 11:00:00,40.82,40.85,40.79,40.84,195200.0,31.0734,31.0962,31.0506,31.0886,195200.0
2012-10-10 11:10:00,40.82,40.84,40.76,40.76,60700.0,31.0734,31.0886,31.0277,31.0277,60700.0
2012-10-10 11:20:00,40.75,40.82,40.75,40.8,127200.0,31.0201,31.0734,31.0201,31.0582,127200.0
2012-10-10 11:30:00,40.79,40.8,40.68,40.69,56700.0,31.0506,31.0582,30.9668,30.9745,56700.0
2012-10-10 11:40:00,40.7,40.75,40.67,40.73,48100.0,30.9821,31.0201,30.9592,31.0049,48100.0
2012-10-10 11:50:00,40.74,40.74,40.64,40.71,54600.0,31.0125,31.0125,30.9364,30.9897,54600.0
2012-10-10 12:00:00,40.7,40.71,40.67,40.69,54000.0,30.9821,30.9897,30.9592,30.9745,54000.0
2012-10-10 12:10:00,40.7,40.72,40.66,40.67,39800.0,30.9821,30.9973,30.9516,30.9592,39800.0
2012-10-10 12:20:00,40.68,40.68,40.64,40.66,19500.0,30.9668,30.9668,30.9364,30.9516,19500.0
2012-10-10 12:30:00,40.67,40.69,40.62,40.68,31200.0,30.9592,30.9745,30.9212,30.9668,31200.0
2012-10-10 12:40:00,40.68,40.68,40.64,40.65,39600.0,30.9668,30.9668,30.9364,30.944,39600.0
2012-10-10 12:50:00,40.65,40.66,40.56,40.56,99300.0,30.944,30.9516,30.8755,30.8755,99300.0
2012-10-10 13:00:00,40.56,40.6,40.54,40.59,70300.0,30.8755,30.9059,30.8603,30.8983,70300.0
2012-10-10 13:10:00,40.59,40.61,40.56,40.57,81600.0,30.8983,30.9136,30.8755,30.8831,81600.0
2012-10-10 13:20:00,40.58,40.61,40.57,40.59,74800.0,30.8907,30.9136,30.8831,30.8983,74800.0
2012-10-10 13:30:00,40.59,40.63,40.58,40.59,64900.0,30.8983,30.9288,30.8907,30.8983,64900.0
2012-10-10 13:40:00,40.6,40.6,40.53,40.57,66800.0,30.9059,30.9059,30.8527,30.8831,66800.0
2012-10-10 13:50:00,40.56,40.56,40.5,40.52,48300.0,30.8755,30.8755,30.8298,30.845,48300.0
2012-10-10 14:00:00,40.53,40.61,40.52,40.58,100700.0,30.8527,30.9136,30.845,30.8907,100700.0
2012-10-10 14:10:00,40.58,40.58,40.51,40.54,86100.0,30.8907,30.8907,30.8374,30.8603,86100.0
2012-10-10 14:20:00,40.53,40.54,40.5,40.54,75700.0,30.8527,30.8603,30.8298,30.8603,75700.0
2012-10-10 14:30:00,40.53,40.59,40.52,40.54,89800.0,30.8527,30.8983,30.845,30.8603,89800.0
2012-10-10 14:40:00,40.53,40.57,40.53,40.55,82200.0,30.8527,30.8831,30.8527,30.8679,82200.0
2012-10-10 14:50:00,40.55,40.57,40.51,40.53,103000.0,30.8679,30.8831,30.8374,30.8527,103000.0
2012-10-10 15:00:00,40.53,40.6,40.52,40.59,156400.0,30.8527,30.9059,30.845,30.8983,156400.0
2012-10-10 15:10:00,40.59,40.64,40.55,40.56,101000.0,30.8983,30.9364,30.8679,30.8755,101000.0
2012-10-10 15:20:00,40.55,40.59,40.53,40.56,74600.0,30.8679,30.8983,30.8527,30.8755,74600.0
2012-10-10 15:30:00,40.57,40.57,40.51,40.52,126200.0,30.8831,30.8831,30.8374,30.845,126200.0
2012-10-10 15:40:00,40.53,40.56,40.51,40.55,203100.0,30.8527,30.8755,30.8374,30.8679,203100.0
2012-10-10 15:50:00,40.55,40.57,40.48,40.57,397300.0,30.8679,30.8831,30.8146,30.8831,397300.0
2012-10-11 09:30:00,40.72,40.85,40.67,40.83,81700.0,30.9973,31.0962,30.9592,31.081,81700.0
2012-10-11 09:40:00,40.83,40.94,40.81,40.92,52800.0,31.081,31.1648,31.0658,31.1495,52800.0
2012-10-11 09:50:00,40.92,40.95,40.86,40.87,57200.0,31.1495,31.1724,31.1039,31.1115,57200.0
2012-10-11 10:00:00,40.87,40.96,40.87,40.96,51600.0,31.1115,31.18,31.1115,31.18,51600.0
2012-10-11 10:10:00,40.97,41.0,40.95,40.95,61800.0,31.1876,31.2104,31.1724,31.1724,61800.0
2012-10-11 10:20:00,40.95,41.05,40.94,41.05,61500.0,31.1724,31.2485,31.1648,31.2485,61500.0
2012-10-11 10:30:00,41.04,41.05,40.98,41.04,60300.0,31.2409,31.2485,31.1952,31.2409,60300.0
2012-10-11 10:40:00,41.05,41.13,41.05,41.13,43200.0,31.2485,31.3094,31.2485,31.3094,43200.0
2012-10-11 10:50:00,41.13,41.17,41.1,41.15,41800.0,31.3094,31.3398,31.2866,31.3246,41800.0
2012-10-11 11:00:00,41.15,41.17,41.12,41.12,32400.0,31.3246,31.3398,31.3018,31.3018,32400.0
2012-10-11 11:10:00,41.13,41.14,41.05,41.08,112700.0,31.3094,31.317,31.2485,31.2713,112700.0
2012-10-11 11:20:00,41.08,41.13,41.05,41.13,93200.0,31.2713,31.3094,31.2485,31.3094,93200.0
2012-10-11 11:30:00,41.13,41.15,41.12,41.15,58300.0,31.3094,31.3246,31.3018,31.3246,58300.0
2012-10-11 11:40:00,41.14,41.17,41.1,41.14,56100.0,31.317,31.3398,31.2866,31.317,56100.0
2012-10-11 11:50:00,41.15,41.16,41.08,41.1,66900.0,31.3246,31.3322,31.2713,31.2866,66900.0
2012-10-11 12:00:00,41.11,41.16,41.08,41.15,37600.0,31.2942,31.3322,31.2713,31.3246,37600.0
2012-10-11 12:10:00,41.15,41.2,41.14,41.18,42400.0,31.3246,31.3627,31.317,31.3475,42400.0
2012-10-11 12:20:00,41.18,41.18,41.12,41.15,46500.0,31.3475,31.3475,31.3018,31.3246,46500.0
2012-10-11 12:30:00,41.16,41.2,41.16,41.2,20800.0,31.3322,31.3627,31.3322,31.3627,20800.0
2012-10-11 12:40:00,41.19,41.24,41.18,41.22,42000.0,31.3551,31.3931,31.3475,31.3779,42000.0
2012-10-11 12:50:00,41.22,41.22,41.17,41.17,31700.0,31.3779,31.3779,31.3398,31.3398,31700.0
2012-10-11 13:00:00,41.16,41.2,41.12,41.2,64000.0,31.3322,31.3627,31.3018,31.3627,64000.0
2012-10-11 13:10:00,41.19,41.2,41.14,41.16,75700.0,31.3551,31.3627,31.317,31.3322,75700.0
2012-10-11 13:20:00,41.17,41.17,41.1,41.14,26000.0,31.3398,31.3398,31.2866,31.317,26000.0
2012-10-11 13:30:00,41.14,41.14,41.07,41.08,47900.0,31.317,31.317,31.2637,31.2713,47900.0
2012-10-11 13:40:00,41.08,41.08,41.0,41.0,71800.0,31.2713,31.2713,31.2104,31.2104,71800.0
2012-10-11 13:50:00,41.01,41.02,40.96,41.01,27900.0,31.218,31.2257,31.18,31.218,27900.0
2012-10-11 14:00:00,41.02,41.02,40.96,40.96,43800.0,31.2257,31.2257,31.18,31.18,43800.0
2012-10-11 14:10:00,40.96,41.01,40.95,41.0,32100.0,31.18,31.218,31.1724,31.2104,32100.0
2012-10-11 14:20:00,41.0,41.01,40.96,40.97,44800.0,31.2104,31.218,31.18,31.1876,44800.0
2012-10-11 14:30:00,40.98,40.98,40.94,40.96,37500.0,31.1952,31.1952,31.1648,31.18,37500.0
2012-10-11 14:40:00,40.96,40.96,40.89,40.9,37900.0,31.18,31.18,31.1267,31.1343,37900.0
2012-10-11 14:50:00,40.91,40.93,40.86,40.87,63600.0,31.1419,31.1571,31.1039,31.1115,63600.0
2012-10-11 15:00:00,40.88,40.92,40.87,40.89,81800.0,31.1191,31.1495,31.1115,31.1267,81800.0
2012-10-11 15:10:00,40.89,40.95,40.89,40.92,137800.0,31.1267,31.1724,31.1267,31.1495,137800.0
2012-10-11 15:20:00,40.91,40.99,40.89,40.97,126900.0,31.1419,31.2028,31.1267,31.1876,126900.0
2012-10-11 15:30:00,40.98,40.98,40.92,40.93,86400.0,31.1952,31.1952,31.1495,31.1571,86400.0
2012-10-11 15:40:00,40.92,40.95,40.87,40.88,204000.0,31.1495,31.1724,31.1115,31.1191,204000.0
2012-10-11 15:50:00,40.88,40.91,40.82,40.83,533600.0,31.1191,31.1419,31.0734,31.081,533600.0
2012-10-12 09:30:00,40.79,40.94,40.79,40.88,70400.0,31.0506,31.1648,31.0506,31.1191,70400.0
2012-10-12 09:40:00,40.88,40.95,40.8,40.85,44400.0,31.1191,31.1724,31.0582,31.0962,44400.0
2012-10-12 09:50:00,40.84,40.96,40.79,40.95,72200.0,31.0886,31.18,31.0506,31.1724,72200.0
2012-10-12 10:00:00,40.94,41.01,40.9,40.94,70100.0,31.1648,31.218,31.1343,31.1648,70100.0
2012-10-12 10:10:00,40.94,40.97,40.9,40.93,61600.0,31.1648,31.1876,31.1343,31.1571,61600.0
2012-10-12 10:20:00,40.93,40.95,40.89,40.92,35400.0,31.1571,31.1724,31.1267,31.1495,35400.0
2012-10-12 10:30:00,40.92,40.93,40.86,40.91,50700.0,31.1495,31.1571,31.1039,31.1419,50700.0
2012-10-12 10:40:00,40.91,40.97,40.89,40.9,64600.0,31.1419,31.1876,31.1267,31.1343,64600.0
2012-10-12 10:50:00,40.89,40.9,40.78,40.81,101800.0,31.1267,31.1343,31.043,31.0658,101800.0
2012-10-12 11:00:00,40.79,40.85,40.79,40.83,20800.0,31.0506,31.0962,31.0506,31.081,20800.0
2012-10-12 11:10:00,40.82,40.82,40.7,40.71,29000.0,31.0734,31.0734,30.9821,30.9897,29000.0
2012-10-12 11:20:00,40.71,40.75,40.65,40.65,57900.0,30.9897,31.0201,30.944,30.944,57900.0
2012-10-12 11:30:00,40.65,40.65,40.55,40.57,66200.0,30.944,30.944,30.8679,30.8831,66200.0
2012-10-12 11:40:00,40.57,40.61,40.52,40.59,73400.0,30.8831,30.9136,30.845,30.8983,73400.0
2012-10-12 11:50:00,40.59,40.59,40.55,40.57,46800.0,30.8983,30.8983,30.8679,30.8831,46800.0
2012-10-12 12:00:00,40.57,40.62,40.54,40.58,49500.0,30.8831,30.9212,30.8603,30.8907,49500.0
2012-10-12 12:10:00,40.58,40.59,40.56,40.57,15000.0,30.8907,30.8983,30.8755,30.8831,15000.0
2012-10-12 12:20:00,40.56,40.57,40.52,40.55,51100.0,30.8755,30.8831,30.845,30.8679,51100.0
2012-10-12 12:30:00,40.55,40.6,40.54,40.58,58800.0,30.8679,30.9059,30.8603,30.8907,58800.0
2012-10-12 12:40:00,40.58,40.59,40.5,40.52,34900.0,30.8907,30.8983,30.8298,30.845,34900.0
2012-10-12 12:50:00,40.53,40.55,40.52,40.54,22800.0,30.8527,30.8679,30.845,30.8603,22800.0
2012-10-12 13:00:00,40.54,40.55,40.5,40.5,27800.0,30.8603,30.8679,30.8298,30.8298,27800.0
2012-10-12 13:10:00,40.5,40.51,40.46,40.48,29900.0,30.8298,30.8374,30.7994,30.8146,29900.0
2012-10-12 13:20:00,40.49,40.5,40.46,40.5,38700.0,30.8222,30.8298,30.7994,30.8298,38700.0
2012-10-12 13:30:00,40.5,40.52,40.45,40.48,59900.0,30.8298,30.845,30.7918,30.8146,59900.0
2012-10-12 13:40:00,40.48,40.5,40.46,40.48,15800.0,30.8146,30.8298,30.7994,30.8146,15800.0
2012-10-12 13:50:00,40.48,40.52,40.48,40.5,48300.0,30.8146,30.845,30.8146,30.8298,48300.0
2012-10-12 14:00:00,40.51,40.55,40.5,40.53,37700.0,30.8374,30.8679,30.8298,30.8527,37700.0
2012-10-12 14:10:00,40.54,40.57,40.53,40.56,36500.0,30.8603,30.8831,30.8527,30.8755,36500.0
2012-10-12 14:20:00,40.56,40.66,40.56,40.66,92700.0,30.8755,30.9516,30.8755,30.9516,92700.0
2012-10-12 14:30:00,40.65,40.66,40.64,40.66,87800.0,30.944,30.9516,30.9364,30.9516,87800.0
2012-10-12 14:40:00,40.66,40.69,40.63,40.68,60400.0,30.9516,30.9745,30.9288,30.9668,60400.0
2012-10-12 14:50:00,40.67,40.75,40.67,40.68,60300.0,30.9592,31.0201,30.9592,30.9668,60300.0
2012-10-12 15:00:00,40.67,40.68,40.57,40.61,105700.0,30.9592,30.9668,30.8831,30.9136,105700.0
2012-10-12 15:10:00,40.62,40.66,40.61,40.64,50900.0,30.9212,30.9516,30.9136,30.9364,50900.0
2012-10-12 15:20:00,40.65,40.65,40.62,40.63,57400.0,30.944,30.944,30.9212,30.9288,57400.0
2012-10-12 15:30:00,40.64,40.64,40.56,40.58,113400.0,30.9364,30.9364,30.8755,30.8907,113400.0
2012-10-12 15:40:00,40.57,40.61,40.56,40.58,266100.0,30.8831,30.9136,30.8755,30.8907,266100.0
2012-10-12 15:50:00,40.58,40.64,40.57,40.61,321500.0,30.8907,30.9364,30.8831,30.9136,321500.0
2012-10-15 09:30:00,40.67,40.8,40.62,40.68,56500.0,30.9592,31.0582,30.9212,30.9668,56500.0
2012-10-15 09:40:00,40.67,40.71,40.6,40.69,31900.0,30.9592,30.9897,30.9059,30.9745,31900.0
2012-10-15 09:50:00,40.69,40.74,40.62,40.72,45900.0,30.9745,31.0125,30.9212,30.9973,45900.0
2012-10-15 10:00:00,40.72,40.79,40.69,40.72,149600.0,30.9973,31.0506,30.9745,30.9973,149600.0
2012-10-15 10:10:00,40.72,40.74,40.63,40.67,91600.0,30.9973,31.0125,30.9288,30.9592,91600.0
2012-10-15 10:20:00,40.68,40.71,40.6,40.6,51000.0,30.9668,30.9897,30.9059,30.9059,51000.0
2012-10-15 10:30:00,40.6,40.65,40.58,40.63,89100.0,30.9059,30.944,30.8907,30.9288,89100.0
2012-10-15 10:40:00,40.63,40.7,40.63,40.66,41600.0,30.9288,30.9821,30.9288,30.9516,41600.0
2012-10-15 10:50:00,40.67,40.72,40.66,40.72,29200.0,30.9592,30.9973,30.9516,30.9973,29200.0
2012-10-15 11:00:00,40.72,40.76,40.69,40.76,56700.0,30.9973,31.0277,30.9745,31.0277,56700.0
2012-10-15 11:10:00,40.76,40.79,40.72,40.75,85300.0,31.0277,31.0506,30.9973,31.0201,85300.0
2012-10-15 11:20:00,40.75,40.8,40.74,40.78,55300.0,31.0201,31.0582,31.0125,31.043,55300.0
2012-10-15 11:30:00,40.77,40.89,40.77,40.87,85100.0,31.0353,31.1267,31.0353,31.1115,85100.0
2012-10-15 11:40:00,40.87,40.98,40.87,40.93,55200.0,31.1115,31.1952,31.1115,31.1571,55200.0
2012-10-15 11:50:00,40.95,40.99,40.93,40.96,74400.0,31.1724,31.2028,31.1571,31.18,74400.0
2012-10-15 12:00:00,40.97,41.03,40.96,40.98,57600.0,31.1876,31.2333,31.18,31.1952,57600.0
2012-10-15 12:10:00,40.98,41.01,40.97,41.0,40800.0,31.1952,31.218,31.1876,31.2104,40800.0
2012-10-15 12:20:00,41.0,41.1,40.99,41.08,94100.0,31.2104,31.2866,31.2028,31.2713,94100.0
2012-10-15 12:30:00,41.07,41.14,41.05,41.12,128000.0,31.2637,31.317,31.2485,31.3018,128000.0
2012-10-15 12:40:00,41.13,41.15,41.08,41.09,28000.0,31.3094,31.3246,31.2713,31.2789,28000.0
2012-10-15 12:50:00,41.09,41.1,41.05,41.08,37200.0,31.2789,31.2866,31.2485,31.2713,37200.0
2012-10-15 13:00:00,41.09,41.13,41.06,41.1,50400.0,31.2789,31.3094,31.2561,31.2866,50400.0
2012-10-15 13:10:00,41.1,41.11,41.06,41.1,33300.0,31.2866,31.2942,31.2561,31.2866,33300.0
2012-10-15 13:20:00,41.09,41.1,41.04,41.04,23100.0,31.2789,31.2866,31.2409,31.2409,23100.0
2012-10-15 13:30:00,41.05,41.09,41.01,41.02,39300.0,31.2485,31.2789,31.218,31.2257,39300.0
2012-10-15 13:40:00,41.02,41.05,41.01,41.03,67400.0,31.2257,31.2485,31.218,31.2333,67400.0
2012-10-15 13:50:00,41.03,41.05,41.02,41.02,20900.0,31.2333,31.2485,31.2257,31.2257,20900.0
2012-10-15 14:00:00,41.03,41.04,41.0,41.03,47800.0,31.2333,31.2409,31.2104,31.2333,47800.0
2012-10-15 14:10:00,41.03,41.04,41.0,41.01,44000.0,31.2333,31.2409,31.2104,31.218,44000.0
2012-10-15 14:20:00,41.02,41.04,40.99,40.99,34700.0,31.2257,31.2409,31.2028,31.2028,34700.0
2012-10-15 14:30:00,40.99,41.02,40.97,41.0,82000.0,31.2028,31.2257,31.1876,31.2104,82000.0
2012-10-15 14:40:00,41.0,41.01,40.96,40.96,45200.0,31.2104,31.218,31.18,31.18,45200.0
2012-10-15 14:50:00,40.96,41.01,40.96,40.98,48000.0,31.18,31.218,31.18,31.1952,48000.0
2012-10-15 15:00:00,40.97,41.01,40.96,40.99,36000.0,31.1876,31.218,31.18,31.2028,36000.0
2012-10-15 15:10:00,40.99,41.04,40.95,41.02,78000.0,31.2028,31.2409,31.1724,31.2257,78000.0
2012-10-15 15:20:00,41.02,41.03,40.99,41.01,166800.0,31.2257,31.2333,31.2028,31.218,166800.0
2012-10-15 15:30:00,41.02,41.06,41.0,41.05,81400.0,31.2257,31.2561,31.2104,31.2485,81400.0
2012-10-15 15:40:00,41.05,41.09,41.02,41.06,119600.0,31.2485,31.2789,31.2257,31.2561,119600.0
2012-10-15 15:50:00,41.06,41.14,41.06,41.12,358400.0,31.2561,31.317,31.2561,31.3018,358400.0
2012-10-16 09:30:00,41.3,41.41,41.26,41.35,68600.0,31.4388,31.5225,31.4084,31.4769,68600.0
2012-10-16 09:40:00,41.36,41.54,41.35,41.52,74900.0,31.4845,31.6215,31.4769,31.6063,74900.0
2012-10-16 09:50:00,41.54,41.59,41.52,41.52,36500.0,31.6215,31.6596,31.6063,31.6063,36500.0
2012-10-16 10:00:00,41.51,41.65,41.51,41.65,57200.0,31.5987,31.7052,31.5987,31.7052,57200.0
2012-10-16 10:10:00,41.64,41.67,41.59,41.62,59000.0,31.6976,31.7205,31.6596,31.6824,59000.0
2012-10-16 10:20:00,41.61,41.62,41.55,41.61,44900.0,31.6748,31.6824,31.6291,31.6748,44900.0
2012-10-16 10:30:00,41.61,41.65,41.6,41.62,42800.0,31.6748,31.7052,31.6672,31.6824,42800.0
2012-10-16 10:40:00,41.62,41.64,41.61,41.62,38200.0,31.6824,31.6976,31.6748,31.6824,38200.0
2012-10-16 10:50:00,41.62,41.64,41.56,41.63,39700.0,31.6824,31.6976,31.6367,31.69,39700.0
2012-10-16 11:00:00,41.62,41.62,41.58,41.61,31000.0,31.6824,31.6824,31.6519,31.6748,31000.0
2012-10-16 11:10:00,41.6,41.64,41.6,41.62,22300.0,31.6672,31.6976,31.6672,31.6824,22300.0
2012-10-16 11:20:00,41.62,41.69,41.62,41.67,32800.0,31.6824,31.7357,31.6824,31.7205,32800.0
2012-10-16 11:30:00,41.66,41.69,41.62,41.66,41800.0,31.7128,31.7357,31.6824,31.7128,41800.0
2012-10-16 11:40:00,41.65,41.66,41.6,41.62,62800.0,31.7052,31.7128,31.6672,31.6824,62800.0
2012-10-16 11:50:00,41.62,41.68,41.62,41.68,12000.0,31.6824,31.7281,31.6824,31.7281,12000.0
2012-10-16 12:00:00,41.67,41.68,41.62,41.68,29200.0,31.7205,31.7281,31.6824,31.7281,29200.0
2012-10-16 12:10:00,41.68,41.69,41.66,41.68,18700.0,31.7281,31.7357,31.7128,31.7281,18700.0
2012-10-16 12:20:00,41.69,41.69,41.66,41.66,12200.0,31.7357,31.7357,31.7128,31.7128,12200.0
2012-10-16 12:30:00,41.66,41.68,41.62,41.62,18500.0,31.7128,31.7281,31.6824,31.6824,18500.0
2012-10-16 12:40:00,41.62,41.64,41.6,41.6,19400.0,31.6824,31.6976,31.6672,31.6672,19400.0
2012-10-16 12:50:00,41.62,41.64,41.61,41.63,14800.0,31.6824,31.6976,31.6748,31.69,14800.0
2012-10-16 13:00:00,41.63,41.65,41.62,41.63,25000.0,31.69,31.7052,31.6824,31.69,25000.0
2012-10-16 13:10:00,41.62,41.62,41.61,41.61,15600.0,31.6824,31.6824,31.6748,31.6748,15600.0
2012-10-16 13:20:00,41.61,41.63,41.61,41.61,24100.0,31.6748,31.69,31.6748,31.6748,24100.0
2012-10-16 13:30:00,41.62,41.64,41.6,41.6,27700.0,31.6824,31.6976,31.6672,31.6672,27700.0
2012-10-16 13:40:00,41.61,41.61,41.57,41.57,31000.0,31.6748,31.6748,31.6443,31.6443,31000.0
2012-10-16 13:50:00,41.57,41.61,41.57,41.6,38400.0,31.6443,31.6748,31.6443,31.6672,38400.0
2012-10-16 14:00:00,41.59,41.59,41.53,41.53,27500.0,31.6596,31.6596,31.6139,31.6139,27500.0
2012-10-16 14:10:00,41.53,41.53,41.47,41.5,41300.0,31.6139,31.6139,31.5682,31.591,41300.0
2012-10-16 14:20:00,41.5,41.51,41.45,41.45,45900.0,31.591,31.5987,31.553,31.553,45900.0
2012-10-16 14:30:00,41.45,41.45,41.42,41.43,48700.0,31.553,31.553,31.5301,31.5378,48700.0
2012-10-16 14:40:00,41.42,41.53,41.41,41.52,88600.0,31.5301,31.6139,31.5225,31.6063,88600.0
2012-10-16 14:50:00,41.52,41.53,41.49,41.53,62200.0,31.6063,31.6139,31.5834,31.6139,62200.0
2012-10-16 15:00:00,41.52,41.54,41.47,41.47,102500.0,31.6063,31.6215,31.5682,31.5682,102500.0
2012-10-16 15:10:00,41.47,41.49,41.43,41.48,75700.0,31.5682,31.5834,31.5378,31.5758,75700.0
2012-10-16 15:20:00,41.48,41.48,41.43,41.46,57600.0,31.5758,31.5758,31.5378,31.5606,57600.0
2012-10-16 15:30:00,41.46,41.5,41.44,41.47,116400.0,31.5606,31.591,31.5454,31.5682,116400.0
2012-10-16 15:40:00,41.48,41.48,41.38,41.39,154800.0,31.5758,31.5758,31.4997,31.5073,154800.0
2012-10-16 15:50:00,41.38,41.42,41.37,41.42,252300.0,31.4997,31.5301,31.4921,31.5301,252300.0
2012-10-17 09:30:00,41.48,41.68,41.44,41.68,53300.0,31.5758,31.7281,31.5454,31.7281,53300.0
2012-10-17 09:40:00,41.68,41.74,41.65,41.72,62300.0,31.7281,31.7737,31.7052,31.7585,62300.0
2012-10-17 09:50:00,41.71,41.72,41.61,41.67,68600.0,31.7509,31.7585,31.6748,31.7205,68600.0
2012-10-17 10:00:00,41.67,41.71,41.61,41.65,60400.0,31.7205,31.7509,31.6748,31.7052,60400.0
2012-10-17 10:10:00,41.64,41.67,41.6,41.6,42000.0,31.6976,31.7205,31.6672,31.6672,42000.0
2012-10-17 10:20:00,41.61,41.68,41.6,41.66,33700.0,31.6748,31.7281,31.6672,31.7128,33700.0
2012-10-17 10:30:00,41.66,41.69,41.62,41.64,62200.0,31.7128,31.7357,31.6824,31.6976,62200.0
2012-10-17 10:40:00,41.65,41.71,41.65,41.71,29000.0,31.7052,31.7509,31.7052,31.7509,29000.0
2012-10-17 10:50:00,41.7,41.7,41.65,41.66,26700.0,31.7433,31.7433,31.7052,31.7128,26700.0
2012-10-17 11:00:00,41.67,41.67,41.62,41.63,33600.0,31.7205,31.7205,31.6824,31.69,33600.0
2012-10-17 11:10:00,41.62,41.63,41.58,41.59,35800.0,31.6824,31.69,31.6519,31.6596,35800.0
2012-10-17 11:20:00,41.59,41.61,41.56,41.61,33900.0,31.6596,31.6748,31.6367,31.6748,33900.0
2012-10-17 11:30:00,41.61,41.63,41.56,41.63,29900.0,31.6748,31.69,31.6367,31.69,29900.0
2012-10-17 11:40:00,41.63,41.64,41.55,41.58,26100.0,31.69,31.6976,31.6291,31.6519,26100.0
2012-10-17 11:50:00,41.57,41.58,41.55,41.56,31000.0,31.6443,31.6519,31.6291,31.6367,31000.0
2012-10-17 12:00:00,41.56,41.6,41.55,41.6,38600.0,31.6367,31.6672,31.6291,31.6672,38600.0
2012-10-17 12:10:00,41.6,41.73,41.6,41.71,100000.0,31.6672,31.7661,31.6672,31.7509,100000.0
2012-10-17 12:20:00,41.71,41.75,41.71,41.75,118200.0,31.7509,31.7814,31.7509,31.7814,118200.0
2012-10-17 12:30:00,41.76,41.78,41.75,41.78,53600.0,31.789,31.8042,31.7814,31.8042,53600.0
2012-10-17 12:40:00,41.78,41.79,41.77,41.77,66100.0,31.8042,31.8118,31.7966,31.7966,66100.0
2012-10-17 12:50:00,41.77,41.78,41.72,41.77,82400.0,31.7966,31.8042,31.7585,31.7966,82400.0
2012-10-17 13:00:00,41.77,41.78,41.74,41.78,55500.0,31.7966,31.8042,31.7737,31.8042,55500.0
2012-10-17 13:10:00,41.78,41.78,41.72,41.73,36500.0,31.8042,31.8042,31.7585,31.7661,36500.0
2012-10-17 13:20:00,41.73,41.74,41.72,41.72,46600.0,31.7661,31.7737,31.7585,31.7585,46600.0
2012-10-17 13:30:00,41.72,41.73,41.67,41.68,78600.0,31.7585,31.7661,31.7205,31.7281,78600.0
2012-10-17 13:40:00,41.67,41.69,41.64,41.69,92700.0,31.7205,31.7357,31.6976,31.7357,92700.0
2012-10-17 13:50:00,41.69,41.71,41.68,41.69,43200.0,31.7357,31.7509,31.7281,31.7357,43200.0
2012-10-17 14:00:00,41.69,41.74,41.69,41.74,84600.0,31.7357,31.7737,31.7357,31.7737,84600.0
2012-10-17 14:10:00,41.74,41.77,41.73,41.74,58700.0,31.7737,31.7966,31.7661,31.7737,58700.0
2012-10-17 14:20:00,41.74,41.81,41.73,41.81,82700.0,31.7737,31.827,31.7661,31.827,82700.0
2012-10-17 14:30:00,41.81,41.84,41.8,41.82,128400.0,31.827,31.8499,31.8194,31.8346,128400.0
2012-10-17 14:40:00,41.82,41.86,41.81,41.83,82200.0,31.8346,31.8651,31.827,31.8423,82200.0
2012-10-17 14:50:00,41.83,41.89,41.83,41.89,91600.0,31.8423,31.8879,31.8423,31.8879,91600.0
2012-10-17 15:00:00,41.89,41.89,41.86,41.86,73800.0,31.8879,31.8879,31.8651,31.8651,73800.0
2012-10-17 15:10:00,41.87,41.9,41.85,41.88,140600.0,31.8727,31.8955,31.8575,31.8803,140600.0
2012-10-17 15:20:00,41.87,41.92,41.87,41.9,123000.0,31.8727,31.9108,31.8727,31.8955,123000.0
2012-10-17 15:30:00,41.9,41.94,41.89,41.91,131000.0,31.8955,31.926,31.8879,31.9032,131000.0
2012-10-17 15:40:00,41.91,41.93,41.88,41.89,158900.0,31.9032,31.9184,31.8803,31.8879,158900.0
2012-10-17 15:50:00,41.89,41.9,41.87,41.87,320700.0,31.8879,31.8955,31.8727,31.8727,320700.0
2012-10-18 09:30:00,41.96,42.43,41.93,42.41,224500.0,31.9412,32.299,31.9184,32.2838,224500.0
2012-10-18 09:40:00,42.41,42.52,42.36,42.45,185900.0,32.2838,32.3675,32.2457,32.3142,185900.0
2012-10-18 09:50:00,42.46,42.62,42.46,42.59,77700.0,32.3218,32.4436,32.3218,32.4208,77700.0
2012-10-18 10:00:00,42.6,42.71,42.53,42.7,96000.0,32.4284,32.5121,32.3751,32.5045,96000.0
2012-10-18 10:10:00,42.71,42.77,42.59,42.6,131700.0,32.5121,32.5578,32.4208,32.4284,131700.0
2012-10-18 10:20:00,42.6,42.61,42.51,42.57,85800.0,32.4284,32.436,32.3599,32.4056,85800.0
2012-10-18 10:30:00,42.57,42.64,42.56,42.59,56200.0,32.4056,32.4588,32.398,32.4208,56200.0
2012-10-18 10:40:00,42.58,42.66,42.55,42.65,137200.0,32.4132,32.4741,32.3903,32.4665,137200.0
2012-10-18 10:50:00,42.66,42.66,42.58,42.6,71900.0,32.4741,32.4741,32.4132,32.4284,71900.0
2012-10-18 11:00:00,42.6,42.61,42.5,42.5,72700.0,32.4284,32.436,32.3523,32.3523,72700.0
2012-10-18 11:10:00,42.51,42.55,42.5,42.51,58900.0,32.3599,32.3903,32.3523,32.3599,58900.0
2012-10-18 11:20:00,42.5,42.57,42.5,42.57,38500.0,32.3523,32.4056,32.3523,32.4056,38500.0
2012-10-18 11:30:00,42.57,42.61,42.53,42.6,119300.0,32.4056,32.436,32.3751,32.4284,119300.0
2012-10-18 11:40:00,42.6,42.65,42.6,42.62,118000.0,32.4284,32.4665,32.4284,32.4436,118000.0
2012-10-18 11:50:00,42.62,42.76,42.59,42.71,288800.0,32.4436,32.5502,32.4208,32.5121,288800.0
2012-10-18 12:00:00,42.71,42.81,42.71,42.76,108900.0,32.5121,32.5883,32.5121,32.5502,108900.0
2012-10-18 12:10:00,42.76,42.78,42.75,42.78,17400.0,32.5502,32.5654,32.5426,32.5654,17400.0
2012-10-18 12:20:00,42.78,42.78,42.74,42.76,64500.0,32.5654,32.5654,32.535,32.5502,64500.0
2012-10-18 12:30:00,42.76,42.81,42.7,42.75,143000.0,32.5502,32.5883,32.5045,32.5426,143000.0
2012-10-18 12:40:00,42.74,42.75,42.68,42.71,173300.0,32.535,32.5426,32.4893,32.5121,173300.0
2012-10-18 12:50:00,42.71,42.74,42.66,42.69,115800.0,32.5121,32.535,32.4741,32.4969,115800.0
2012-10-18 13:00:00,42.69,42.7,42.63,42.64,121700.0,32.4969,32.5045,32.4512,32.4588,121700.0
2012-10-18 13:10:00,42.65,42.65,42.59,42.64,63400.0,32.4665,32.4665,32.4208,32.4588,63400.0
2012-10-18 13:20:00,42.65,42.66,42.59,42.62,78500.0,32.4665,32.4741,32.4208,32.4436,78500.0
2012-10-18 13:30:00,42.62,42.63,42.57,42.57,42100.0,32.4436,32.4512,32.4056,32.4056,42100.0
2012-10-18 13:40:00,42.58,42.62,42.57,42.6,54000.0,32.4132,32.4436,32.4056,32.4284,54000.0
2012-10-18 13:50:00,42.6,42.62,42.55,42.6,38400.0,32.4284,32.4436,32.3903,32.4284,38400.0
2012-10-18 14:00:00,42.6,42.67,42.58,42.66,63200.0,32.4284,32.4817,32.4132,32.4741,63200.0
2012-10-18 14:10:00,42.67,42.71,42.66,42.69,39200.0,32.4817,32.5121,32.4741,32.4969,39200.0
2012-10-18 14:20:00,42.7,42.7,42.6,42.6,49300.0,32.5045,32.5045,32.4284,32.4284,49300.0
2012-10-18 14:30:00,42.6,42.62,42.54,42.56,88600.0,32.4284,32.4436,32.3827,32.398,88600.0
2012-10-18 14:40:00,42.56,42.58,42.43,42.48,160000.0,32.398,32.4132,32.299,32.3371,160000.0
2012-10-18 14:50:00,42.48,42.59,42.48,42.56,49000.0,32.3371,32.4208,32.3371,32.398,49000.0
2012-10-18 15:00:00,42.56,42.58,42.52,42.57,72200.0,32.398,32.4132,32.3675,32.4056,72200.0
2012-10-18 15:10:00,42.57,42.58,42.51,42.56,85400.0,32.4056,32.4132,32.3599,32.398,85400.0
2012-10-18 15:20:00,42.57,42.6,42.51,42.53,199700.0,32.4056,32.4284,32.3599,32.3751,199700.0
2012-10-18 15:30:00,42.54,42.59,42.53,42.58,98600.0,32.3827,32.4208,32.3751,32.4132,98600.0
2012-10-18 15:40:00,42.58,42.65,42.58,42.63,180400.0,32.4132,32.4665,32.4132,32.4512,180400.0
2012-10-18 15:50:00,42.62,42.65,42.61,42.63,285300.0,32.4436,32.4665,32.436,32.4512,285300.0
2012-10-19 09:30:00,42.65,42.71,42.47,42.56,406900.0,32.4665,32.5121,32.3294,32.398,406900.0
2012-10-19 09:40:00,42.57,42.59,42.36,42.46,52600.0,32.4056,32.4208,32.2457,32.3218,52600.0
2012-10-19 09:50:00,42.46,42.51,42.44,42.5,63000.0,32.3218,32.3599,32.3066,32.3523,63000.0
2012-10-19 10:00:00,42.47,42.48,42.38,42.4,60100.0,32.3294,32.3371,32.2609,32.2762,60100.0
2012-10-19 10:10:00,42.39,42.39,42.23,42.23,68000.0,32.2685,32.2685,32.1467,32.1467,68000.0
2012-10-19 10:20:00,42.23,42.3,42.21,42.28,48300.0,32.1467,32.2,32.1315,32.1848,48300.0
2012-10-19 10:30:00,42.28,42.28,42.23,42.25,42500.0,32.1848,32.1848,32.1467,32.162,42500.0
2012-10-19 10:40:00,42.24,42.26,42.22,42.22,44500.0,32.1544,32.1696,32.1391,32.1391,44500.0
2012-10-19 10:50:00,42.23,42.26,42.22,42.23,36300.0,32.1467,32.1696,32.1391,32.1467,36300.0
2012-10-19 11:00:00,42.23,42.25,42.21,42.21,52600.0,32.1467,32.162,32.1315,32.1315,52600.0
2012-10-19 11:10:00,42.21,42.23,42.18,42.19,71300.0,32.1315,32.1467,32.1087,32.1163,71300.0
2012-10-19 11:20:00,42.19,42.25,42.17,42.24,46700.0,32.1163,32.162,32.1011,32.1544,46700.0
2012-10-19 11:30:00,42.23,42.26,42.23,42.23,89600.0,32.1467,32.1696,32.1467,32.1467,89600.0
2012-10-19 11:40:00,42.23,42.26,42.22,42.23,33100.0,32.1467,32.1696,32.1391,32.1467,33100.0
2012-10-19 11:50:00,42.21,42.22,42.14,42.16,59900.0,32.1315,32.1391,32.0782,32.0935,59900.0
2012-10-19 12:00:00,42.17,42.18,42.13,42.13,43900.0,32.1011,32.1087,32.0706,32.0706,43900.0
2012-10-19 12:10:00,42.13,42.14,41.97,41.98,70800.0,32.0706,32.0782,31.9488,31.9564,70800.0
2012-10-19 12:20:00,41.99,42.05,41.98,41.99,69600.0,31.964,32.0097,31.9564,31.964,69600.0
2012-10-19 12:30:00,41.99,42.02,41.98,42.01,42300.0,31.964,31.9869,31.9564,31.9793,42300.0
2012-10-19 12:40:00,42.02,42.07,42.02,42.04,39400.0,31.9869,32.0249,31.9869,32.0021,39400.0
2012-10-19 12:50:00,42.05,42.06,42.0,42.01,42500.0,32.0097,32.0173,31.9717,31.9793,42500.0
2012-10-19 13:00:00,42.01,42.01,41.99,42.0,33000.0,31.9793,31.9793,31.964,31.9717,33000.0
2012-10-19 13:10:00,42.01,42.05,42.0,42.02,39500.0,31.9793,32.0097,31.9717,31.9869,39500.0
2012-10-19 13:20:00,42.02,42.02,41.98,41.99,29100.0,31.9869,31.9869,31.9564,31.964,29100.0
2012-10-19 13:30:00,41.98,42.0,41.91,41.92,32800.0,31.9564,31.9717,31.9032,31.9108,32800.0
2012-10-19 13:40:00,41.91,41.91,41.77,41.77,99700.0,31.9032,31.9032,31.7966,31.7966,99700.0
2012-10-19 13:50:00,41.77,41.83,41.76,41.81,41200.0,31.7966,31.8423,31.789,31.827,41200.0
2012-10-19 14:00:00,41.81,41.9,41.81,41.87,46800.0,31.827,31.8955,31.827,31.8727,46800.0
2012-10-19 14:10:00,41.86,41.9,41.85,41.86,43200.0,31.8651,31.8955,31.8575,31.8651,43200.0
2012-10-19 14:20:00,41.86,41.87,41.72,41.74,53800.0,31.8651,31.8727,31.7585,31.7737,53800.0
2012-10-19 14:30:00,41.74,41.84,41.74,41.84,39600.0,31.7737,31.8499,31.7737,31.8499,39600.0
2012-10-19 14:40:00,41.83,41.84,41.76,41.79,76600.0,31.8423,31.8499,31.789,31.8118,76600.0
2012-10-19 14:50:00,41.78,41.88,41.74,41.88,58300.0,31.8042,31.8803,31.7737,31.8803,58300.0
2012-10-19 15:00:00,41.88,41.88,41.83,41.85,51600.0,31.8803,31.8803,31.8423,31.8575,51600.0
2012-10-19 15:10:00,41.85,41.91,41.85,41.88,69700.0,31.8575,31.9032,31.8575,31.8803,69700.0
2012-10-19 15:20:00,41.88,41.99,41.88,41.95,85200.0,31.8803,31.964,31.8803,31.9336,85200.0
2012-10-19 15:30:00,41.95,42.01,41.92,41.98,146300.0,31.9336,31.9793,31.9108,31.9564,146300.0
2012-10-19 15:40:00,41.97,42.04,41.96,42.03,152200.0,31.9488,32.0021,31.9412,31.9945,152200.0
2012-10-19 15:50:00,42.04,42.08,41.98,42.0,290500.0,32.0021,32.0326,31.9564,31.9717,290500.0
2012-10-22 09:30:00,41.98,42.16,41.91,41.92,52000.0,31.9564,32.0935,31.9032,31.9108,52000.0
2012-10-22 09:40:00,41.95,42.02,41.9,41.93,35200.0,31.9336,31.9869,31.8955,31.9184,35200.0
2012-10-22 09:50:00,41.93,42.02,41.84,41.98,36000.0,31.9184,31.9869,31.8499,31.9564,36000.0
2012-10-22 10:00:00,41.98,42.2,41.98,42.2,96500.0,31.9564,32.1239,31.9564,32.1239,96500.0
2012-10-22 10:10:00,42.21,42.21,42.12,42.13,45500.0,32.1315,32.1315,32.063,32.0706,45500.0
2012-10-22 10:20:00,42.13,42.35,42.13,42.34,130200.0,32.0706,32.2381,32.0706,32.2305,130200.0
2012-10-22 10:30:00,42.34,42.38,42.31,42.31,71000.0,32.2305,32.2609,32.2076,32.2076,71000.0
2012-10-22 10:40:00,42.31,42.34,42.29,42.31,54000.0,32.2076,32.2305,32.1924,32.2076,54000.0
2012-10-22 10:50:00,42.3,42.38,42.3,42.38,62100.0,32.2,32.2609,32.2,32.2609,62100.0
2012-10-22 11:00:00,42.38,42.39,42.32,42.33,53400.0,32.2609,32.2685,32.2153,32.2229,53400.0
2012-10-22 11:10:00,42.34,42.36,42.26,42.26,61300.0,32.2305,32.2457,32.1696,32.1696,61300.0
2012-10-22 11:20:00,42.26,42.29,42.22,42.28,43800.0,32.1696,32.1924,32.1391,32.1848,43800.0
2012-10-22 11:30:00,42.29,42.3,42.25,42.27,46100.0,32.1924,32.2,32.162,32.1772,46100.0
2012-10-22 11:40:00,42.27,42.38,42.27,42.37,32900.0,32.1772,32.2609,32.1772,32.2533,32900.0
2012-10-22 11:50:00,42.37,42.38,42.35,42.35,26700.0,32.2533,32.2609,32.2381,32.2381,26700.0
2012-10-22 12:00:00,42.35,42.38,42.31,42.35,24500.0,32.2381,32.2609,32.2076,32.2381,24500.0
2012-10-22 12:10:00,42.36,42.36,42.26,42.28,30500.0,32.2457,32.2457,32.1696,32.1848,30500.0
2012-10-22 12:20:00,42.29,42.31,42.24,42.27,29900.0,32.1924,32.2076,32.1544,32.1772,29900.0
2012-10-22 12:30:00,42.28,42.3,42.2,42.22,29400.0,32.1848,32.2,32.1239,32.1391,29400.0
2012-10-22 12:40:00,42.23,42.25,42.21,42.22,20500.0,32.1467,32.162,32.1315,32.1391,20500.0
2012-10-22 12:50:00,42.23,42.24,42.18,42.2,71700.0,32.1467,32.1544,32.1087,32.1239,71700.0
2012-10-22 13:00:00,42.19,42.23,42.17,42.18,45400.0,32.1163,32.1467,32.1011,32.1087,45400.0
2012-10-22 13:10:00,42.18,42.19,42.11,42.15,39700.0,32.1087,32.1163,32.0554,32.0858,39700.0
2012-10-22 13:20:00,42.14,42.15,42.06,42.06,40300.0,32.0782,32.0858,32.0173,32.0173,40300.0
2012-10-22 13:30:00,42.06,42.1,42.05,42.05,25400.0,32.0173,32.0478,32.0097,32.0097,25400.0
2012-10-22 13:40:00,42.05,42.08,41.98,42.07,42200.0,32.0097,32.0326,31.9564,32.0249,42200.0
2012-10-22 13:50:00,42.06,42.08,42.04,42.06,25200.0,32.0173,32.0326,32.0021,32.0173,25200.0
2012-10-22 14:00:00,42.06,42.1,42.03,42.04,38900.0,32.0173,32.0478,31.9945,32.0021,38900.0
2012-10-22 14:10:00,42.04,42.11,42.01,42.1,40500.0,32.0021,32.0554,31.9793,32.0478,40500.0
2012-10-22 14:20:00,42.09,42.11,42.07,42.08,38500.0,32.0402,32.0554,32.0249,32.0326,38500.0
2012-10-22 14:30:00,42.08,42.11,42.05,42.05,30100.0,32.0326,32.0554,32.0097,32.0097,30100.0
2012-10-22 14:40:00,42.05,42.11,42.03,42.04,50000.0,32.0097,32.0554,31.9945,32.0021,50000.0
2012-10-22 14:50:00,42.04,42.08,42.02,42.07,28400.0,32.0021,32.0326,31.9869,32.0249,28400.0
2012-10-22 15:00:00,42.07,42.08,41.99,42.02,61000.0,32.0249,32.0326,31.964,31.9869,61000.0
2012-10-22 15:10:00,42.03,42.14,42.03,42.11,82600.0,31.9945,32.0782,31.9945,32.0554,82600.0
2012-10-22 15:20:00,42.1,42.13,42.07,42.13,71700.0,32.0478,32.0706,32.0249,32.0706,71700.0
2012-10-22 15:30:00,42.13,42.18,42.08,42.15,87200.0,32.0706,32.1087,32.0326,32.0858,87200.0
2012-10-22 15:40:00,42.15,42.18,42.14,42.17,94100.0,32.0858,32.1087,32.0782,32.1011,94100.0
2012-10-22 15:50:00,42.16,42.3,42.16,42.26,280400.0,32.0935,32.2,32.0935,32.1696,280400.0
2012-10-23 09:30:00,41.77,41.85,41.6,41.67,69900.0,31.7966,31.8575,31.6672,31.7205,69900.0
2012-10-23 09:40:00,41.67,41.79,41.55,41.74,86000.0,31.7205,31.8118,31.6291,31.7737,86000.0
2012-10-23 09:50:00,41.73,41.76,41.67,41.7,67700.0,31.7661,31.789,31.7205,31.7433,67700.0
2012-10-23 10:00:00,41.7,41.74,41.65,41.69,62300.0,31.7433,31.7737,31.7052,31.7357,62300.0
2012-10-23 10:10:00,41.68,41.69,41.56,41.59,76500.0,31.7281,31.7357,31.6367,31.6596,76500.0
2012-10-23 10:20:00,41.61,41.67,41.57,41.61,51000.0,31.6748,31.7205,31.6443,31.6748,51000.0
2012-10-23 10:30:00,41.6,41.6,41.42,41.45,66900.0,31.6672,31.6672,31.5301,31.553,66900.0
2012-10-23 10:40:00,41.45,41.57,41.43,41.48,54900.0,31.553,31.6443,31.5378,31.5758,54900.0
2012-10-23 10:50:00,41.47,41.48,41.38,41.41,76600.0,31.5682,31.5758,31.4997,31.5225,76600.0
2012-10-23 11:00:00,41.41,41.43,41.37,41.39,68700.0,31.5225,31.5378,31.4921,31.5073,68700.0
2012-10-23 11:10:00,41.39,41.39,41.3,41.3,178400.0,31.5073,31.5073,31.4388,31.4388,178400.0
2012-10-23 11:20:00,41.3,41.31,41.13,41.19,178800.0,31.4388,31.4464,31.3094,31.3551,178800.0
2012-10-23 11:30:00,41.2,41.24,41.12,41.14,133500.0,31.3627,31.3931,31.3018,31.317,133500.0
2012-10-23 11:40:00,41.14,41.23,41.11,41.21,85000.0,31.317,31.3855,31.2942,31.3703,85000.0
2012-10-23 11:50:00,41.21,41.27,41.21,41.25,33000.0,31.3703,31.416,31.3703,31.4007,33000.0
2012-10-23 12:00:00,41.25,41.26,41.23,41.26,24000.0,31.4007,31.4084,31.3855,31.4084,24000.0
2012-10-23 12:10:00,41.26,41.35,41.2,41.35,145200.0,31.4084,31.4769,31.3627,31.4769,145200.0
2012-10-23 12:20:00,41.35,41.38,41.34,41.35,33600.0,31.4769,31.4997,31.4692,31.4769,33600.0
2012-10-23 12:30:00,41.35,41.4,41.33,41.36,70600.0,31.4769,31.5149,31.4616,31.4845,70600.0
2012-10-23 12:40:00,41.36,41.39,41.32,41.36,66100.0,31.4845,31.5073,31.454,31.4845,66100.0
2012-10-23 12:50:00,41.35,41.37,41.32,41.35,57600.0,31.4769,31.4921,31.454,31.4769,57600.0
2012-10-23 13:00:00,41.36,41.39,41.34,41.39,85100.0,31.4845,31.5073,31.4692,31.5073,85100.0
2012-10-23 13:10:00,41.39,41.46,41.36,41.37,100300.0,31.5073,31.5606,31.4845,31.4921,100300.0
2012-10-23 13:20:00,41.37,41.42,41.36,41.39,19700.0,31.4921,31.5301,31.4845,31.5073,19700.0
2012-10-23 13:30:00,41.4,41.42,41.37,41.37,37800.0,31.5149,31.5301,31.4921,31.4921,37800.0
2012-10-23 13:40:00,41.37,41.4,41.29,41.3,84200.0,31.4921,31.5149,31.4312,31.4388,84200.0
2012-10-23 13:50:00,41.31,41.4,41.31,41.39,44600.0,31.4464,31.5149,31.4464,31.5073,44600.0
2012-10-23 14:00:00,41.39,41.42,41.31,41.33,85400.0,31.5073,31.5301,31.4464,31.4616,85400.0
2012-10-23 14:10:00,41.33,41.35,41.25,41.3,46900.0,31.4616,31.4769,31.4007,31.4388,46900.0
2012-10-23 14:20:00,41.29,41.36,41.27,41.35,32400.0,31.4312,31.4845,31.416,31.4769,32400.0
2012-10-23 14:30:00,41.35,41.38,41.32,41.35,50100.0,31.4769,31.4997,31.454,31.4769,50100.0
2012-10-23 14:40:00,41.34,41.4,41.32,41.38,76100.0,31.4692,31.5149,31.454,31.4997,76100.0
2012-10-23 14:50:00,41.39,41.42,41.36,41.41,49800.0,31.5073,31.5301,31.4845,31.5225,49800.0
2012-10-23 15:00:00,41.41,41.46,41.34,41.37,114200.0,31.5225,31.5606,31.4692,31.4921,114200.0
2012-10-23 15:10:00,41.36,41.44,41.36,41.43,180300.0,31.4845,31.5454,31.4845,31.5378,180300.0
2012-10-23 15:20:00,41.43,41.44,41.34,41.34,118100.0,31.5378,31.5454,31.4692,31.4692,118100.0
2012-10-23 15:30:00,41.35,41.37,41.32,41.34,200000.0,31.4769,31.4921,31.454,31.4692,200000.0
2012-10-23 15:40:00,41.33,41.34,41.27,41.28,237900.0,31.4616,31.4692,31.416,31.4236,237900.0
2012-10-23 15:50:00,41.28,41.33,41.28,41.29,524500.0,31.4236,31.4616,31.4236,31.4312,524500.0
2012-10-24 09:30:00,41.43,41.61,41.38,41.59,110200.0,31.5378,31.6748,31.4997,31.6596,110200.0
2012-10-24 09:40:00,41.59,41.6,41.43,41.49,90400.0,31.6596,31.6672,31.5378,31.5834,90400.0
2012-10-24 09:50:00,41.5,41.52,41.43,41.48,59900.0,31.591,31.6063,31.5378,31.5758,59900.0
2012-10-24 10:00:00,41.48,41.51,41.43,41.44,57300.0,31.5758,31.5987,31.5378,31.5454,57300.0
2012-10-24 10:10:00,41.44,41.51,41.44,41.47,47300.0,31.5454,31.5987,31.5454,31.5682,47300.0
2012-10-24 10:20:00,41.47,41.53,41.42,41.44,52600.0,31.5682,31.6139,31.5301,31.5454,52600.0
2012-10-24 10:30:00,41.44,41.56,41.43,41.53,83800.0,31.5454,31.6367,31.5378,31.6139,83800.0
2012-10-24 10:40:00,41.52,41.57,41.51,41.55,73500.0,31.6063,31.6443,31.5987,31.6291,73500.0
2012-10-24 10:50:00,41.55,41.58,41.51,41.55,152800.0,31.6291,31.6519,31.5987,31.6291,152800.0
2012-10-24 11:00:00,41.56,41.59,41.5,41.52,67200.0,31.6367,31.6596,31.591,31.6063,67200.0
2012-10-24 11:10:00,41.52,41.56,41.51,41.53,43700.0,31.6063,31.6367,31.5987,31.6139,43700.0
2012-10-24 11:20:00,41.53,41.57,41.51,41.56,44100.0,31.6139,31.6443,31.5987,31.6367,44100.0
2012-10-24 11:30:00,41.56,41.6,41.53,41.55,48300.0,31.6367,31.6672,31.6139,31.6291,48300.0
2012-10-24 11:40:00,41.54,41.55,41.48,41.48,30700.0,31.6215,31.6291,31.5758,31.5758,30700.0
2012-10-24 11:50:00,41.48,41.52,41.48,41.49,32900.0,31.5758,31.6063,31.5758,31.5834,32900.0
2012-10-24 12:00:00,41.49,41.52,41.48,41.5,30400.0,31.5834,31.6063,31.5758,31.591,30400.0
2012-10-24 12:10:00,41.5,41.53,41.49,41.51,31600.0,31.591,31.6139,31.5834,31.5987,31600.0
2012-10-24 12:20:00,41.51,41.52,41.47,41.51,41800.0,31.5987,31.6063,31.5682,31.5987,41800.0
2012-10-24 12:30:00,41.51,41.54,41.48,41.48,129900.0,31.5987,31.6215,31.5758,31.5758,129900.0
2012-10-24 12:40:00,41.49,41.51,41.43,41.48,100100.0,31.5834,31.5987,31.5378,31.5758,100100.0
2012-10-24 12:50:00,41.49,41.51,41.44,41.44,63700.0,31.5834,31.5987,31.5454,31.5454,63700.0
2012-10-24 13:00:00,41.45,41.49,41.45,41.47,51600.0,31.553,31.5834,31.553,31.5682,51600.0
2012-10-24 13:10:00,41.46,41.46,41.42,41.44,54400.0,31.5606,31.5606,31.5301,31.5454,54400.0
2012-10-24 13:20:00,41.45,41.45,41.39,41.41,97500.0,31.553,31.553,31.5073,31.5225,97500.0
2012-10-24 13:30:00,41.41,41.41,41.38,41.39,52700.0,31.5225,31.5225,31.4997,31.5073,52700.0
2012-10-24 13:40:00,41.39,41.4,41.33,41.34,70600.0,31.5073,31.5149,31.4616,31.4692,70600.0
2012-10-24 13:50:00,41.34,41.36,41.34,41.35,60000.0,31.4692,31.4845,31.4692,31.4769,60000.0
2012-10-24 14:00:00,41.35,41.4,41.35,41.39,84400.0,31.4769,31.5149,31.4769,31.5073,84400.0
2012-10-24 14:10:00,41.39,41.41,41.29,41.36,151300.0,31.5073,31.5225,31.4312,31.4845,151300.0
2012-10-24 14:20:00,41.36,41.45,41.32,41.41,90700.0,31.4845,31.553,31.454,31.5225,90700.0
2012-10-24 14:30:00,41.41,41.43,41.36,41.37,95900.0,31.5225,31.5378,31.4845,31.4921,95900.0
2012-10-24 14:40:00,41.38,41.4,41.31,41.33,65700.0,31.4997,31.5149,31.4464,31.4616,65700.0
2012-10-24 14:50:00,41.33,41.37,41.28,41.32,87300.0,31.4616,31.4921,31.4236,31.454,87300.0
2012-10-24 15:00:00,41.32,41.35,41.2,41.24,110300.0,31.454,31.4769,31.3627,31.3931,110300.0
2012-10-24 15:10:00,41.25,41.28,41.21,41.23,81300.0,31.4007,31.4236,31.3703,31.3855,81300.0
2012-10-24 15:20:00,41.23,41.27,41.18,41.27,67300.0,31.3855,31.416,31.3475,31.416,67300.0
2012-10-24 15:30:00,41.27,41.28,41.22,41.22,68800.0,31.416,31.4236,31.3779,31.3779,68800.0
2012-10-24 15:40:00,41.22,41.23,41.15,41.16,123900.0,31.3779,31.3855,31.3246,31.3322,123900.0
2012-10-24 15:50:00,41.15,41.18,41.12,41.18,430000.0,31.3246,31.3475,31.3018,31.3475,430000.0
2012-10-25 09:30:00,41.55,41.63,41.35,41.37,136300.0,31.6291,31.69,31.4769,31.4921,136300.0
2012-10-25 09:40:00,41.39,41.46,41.35,41.39,79700.0,31.5073,31.5606,31.4769,31.5073,79700.0
2012-10-25 09:50:00,41.38,41.45,41.35,41.37,71500.0,31.4997,31.553,31.4769,31.4921,71500.0
2012-10-25 10:00:00,41.37,41.37,41.25,41.28,76700.0,31.4921,31.4921,31.4007,31.4236,76700.0
2012-10-25 10:10:00,41.27,41.31,41.24,41.27,101200.0,31.416,31.4464,31.3931,31.416,101200.0
2012-10-25 10:20:00,41.27,41.3,41.16,41.16,80400.0,31.416,31.4388,31.3322,31.3322,80400.0
2012-10-25 10:30:00,41.16,41.16,41.05,41.1,140400.0,31.3322,31.3322,31.2485,31.2866,140400.0
2012-10-25 10:40:00,41.09,41.09,40.97,40.97,105900.0,31.2789,31.2789,31.1876,31.1876,105900.0
2012-10-25 10:50:00,40.97,41.07,40.97,41.07,138400.0,31.1876,31.2637,31.1876,31.2637,138400.0
2012-10-25 11:00:00,41.07,41.14,41.06,41.13,49500.0,31.2637,31.317,31.2561,31.3094,49500.0
2012-10-25 11:10:00,41.13,41.15,41.12,41.12,49500.0,31.3094,31.3246,31.3018,31.3018,49500.0
2012-10-25 11:20:00,41.13,41.13,40.95,40.95,93500.0,31.3094,31.3094,31.1724,31.1724,93500.0
2012-10-25 11:30:00,40.97,40.98,40.82,40.83,122300.0,31.1876,31.1952,31.0734,31.081,122300.0
2012-10-25 11:40:00,40.82,40.87,40.81,40.84,84400.0,31.0734,31.1115,31.0658,31.0886,84400.0
2012-10-25 11:50:00,40.84,40.85,40.77,40.81,86700.0,31.0886,31.0962,31.0353,31.0658,86700.0
2012-10-25 12:00:00,40.82,40.83,40.59,40.64,206300.0,31.0734,31.081,30.8983,30.9364,206300.0
2012-10-25 12:10:00,40.65,40.76,40.65,40.71,82600.0,30.944,31.0277,30.944,30.9897,82600.0
2012-10-25 12:20:00,40.71,40.74,40.68,40.68,82900.0,30.9897,31.0125,30.9668,30.9668,82900.0
2012-10-25 12:30:00,40.69,40.71,40.63,40.65,133800.0,30.9745,30.9897,30.9288,30.944,133800.0
2012-10-25 12:40:00,40.65,40.65,40.59,40.63,84900.0,30.944,30.944,30.8983,30.9288,84900.0
2012-10-25 12:50:00,40.64,40.67,40.59,40.65,85800.0,30.9364,30.9592,30.8983,30.944,85800.0
2012-10-25 13:00:00,40.65,40.7,40.65,40.67,69700.0,30.944,30.9821,30.944,30.9592,69700.0
2012-10-25 13:10:00,40.67,40.68,40.6,40.61,121100.0,30.9592,30.9668,30.9059,30.9136,121100.0
2012-10-25 13:20:00,40.61,40.67,40.61,40.64,158500.0,30.9136,30.9592,30.9136,30.9364,158500.0
2012-10-25 13:30:00,40.64,40.67,40.58,40.6,79800.0,30.9364,30.9592,30.8907,30.9059,79800.0
2012-10-25 13:40:00,40.61,40.67,40.6,40.64,65100.0,30.9136,30.9592,30.9059,30.9364,65100.0
2012-10-25 13:50:00,40.64,40.66,40.64,40.64,39700.0,30.9364,30.9516,30.9364,30.9364,39700.0
2012-10-25 14:00:00,40.64,40.65,40.6,40.61,84000.0,30.9364,30.944,30.9059,30.9136,84000.0
2012-10-25 14:10:00,40.61,40.62,40.51,40.52,194500.0,30.9136,30.9212,30.8374,30.845,194500.0
2012-10-25 14:20:00,40.52,40.53,40.42,40.44,247000.0,30.845,30.8527,30.7689,30.7841,247000.0
2012-10-25 14:30:00,40.45,40.5,40.44,40.5,105900.0,30.7918,30.8298,30.7841,30.8298,105900.0
2012-10-25 14:40:00,40.5,40.53,40.49,40.53,140800.0,30.8298,30.8527,30.8222,30.8527,140800.0
2012-10-25 14:50:00,40.52,40.52,40.46,40.48,147400.0,30.845,30.845,30.7994,30.8146,147400.0
2012-10-25 15:00:00,40.48,40.52,40.47,40.48,140700.0,30.8146,30.845,30.807,30.8146,140700.0
2012-10-25 15:10:00,40.49,40.51,40.42,40.42,175300.0,30.8222,30.8374,30.7689,30.7689,175300.0
2012-10-25 15:20:00,40.42,40.43,40.3,40.32,341600.0,30.7689,30.7765,30.6776,30.6928,341600.0
2012-10-25 15:30:00,40.32,40.4,40.3,40.4,289600.0,30.6928,30.7537,30.6776,30.7537,289600.0
2012-10-25 15:40:00,40.4,40.45,40.39,40.43,288100.0,30.7537,30.7918,30.7461,30.7765,288100.0
2012-10-25 15:50:00,40.43,40.51,40.42,40.51,657800.0,30.7765,30.8374,30.7689,30.8374,657800.0
2012-10-26 09:30:00,40.32,40.47,40.3,40.33,142200.0,30.6928,30.807,30.6776,30.7004,142200.0
2012-10-26 09:40:00,40.34,40.4,40.31,40.33,118400.0,30.708,30.7537,30.6852,30.7004,118400.0
2012-10-26 09:50:00,40.33,40.34,40.16,40.17,149800.0,30.7004,30.708,30.571,30.5786,149800.0
2012-10-26 10:00:00,40.17,40.18,39.97,39.99,263900.0,30.5786,30.5862,30.4264,30.4416,263900.0
2012-10-26 10:10:00,40.0,40.06,39.97,40.03,167500.0,30.4492,30.4949,30.4264,30.472,167500.0
2012-10-26 10:20:00,40.03,40.05,39.99,40.04,230900.0,30.472,30.4873,30.4416,30.4797,230900.0
2012-10-26 10:30:00,40.04,40.05,40.02,40.05,135700.0,30.4797,30.4873,30.4644,30.4873,135700.0
2012-10-26 10:40:00,40.05,40.05,39.97,39.98,178900.0,30.4873,30.4873,30.4264,30.434,178900.0
2012-10-26 10:50:00,39.97,39.98,39.84,39.88,147100.0,30.4264,30.434,30.3274,30.3579,147100.0
2012-10-26 11:00:00,39.87,39.94,39.86,39.91,118500.0,30.3502,30.4035,30.3426,30.3807,118500.0
2012-10-26 11:10:00,39.9,39.98,39.84,39.97,192500.0,30.3731,30.434,30.3274,30.4264,192500.0
2012-10-26 11:20:00,39.97,39.97,39.89,39.93,163300.0,30.4264,30.4264,30.3655,30.3959,163300.0
2012-10-26 11:30:00,39.94,40.01,39.93,39.99,159200.0,30.4035,30.4568,30.3959,30.4416,159200.0
2012-10-26 11:40:00,39.99,40.0,39.93,39.93,87800.0,30.4416,30.4492,30.3959,30.3959,87800.0
2012-10-26 11:50:00,39.94,39.94,39.87,39.9,130100.0,30.4035,30.4035,30.3502,30.3731,130100.0
2012-10-26 12:00:00,39.9,39.9,39.81,39.88,119500.0,30.3731,30.3731,30.3046,30.3579,119500.0
2012-10-26 12:10:00,39.89,39.92,39.88,39.9,67400.0,30.3655,30.3883,30.3579,30.3731,67400.0
2012-10-26 12:20:00,39.91,39.92,39.88,39.92,88400.0,30.3807,30.3883,30.3579,30.3883,88400.0
2012-10-26 12:30:00,39.93,39.93,39.84,39.87,94400.0,30.3959,30.3959,30.3274,30.3502,94400.0
2012-10-26 12:40:00,39.87,39.92,39.85,39.87,75100.0,30.3502,30.3883,30.335,30.3502,75100.0
2012-10-26 12:50:00,39.87,40.0,39.87,40.0,83300.0,30.3502,30.4492,30.3502,30.4492,83300.0
2012-10-26 13:00:00,40.0,40.0,39.93,39.93,76800.0,30.4492,30.4492,30.3959,30.3959,76800.0
2012-10-26 13:10:00,39.94,39.97,39.9,39.93,85700.0,30.4035,30.4264,30.3731,30.3959,85700.0
2012-10-26 13:20:00,39.92,39.92,39.89,39.9,89400.0,30.3883,30.3883,30.3655,30.3731,89400.0
2012-10-26 13:30:00,39.9,40.01,39.88,39.98,145400.0,30.3731,30.4568,30.3579,30.434,145400.0
2012-10-26 13:40:00,39.98,39.98,39.94,39.96,103600.0,30.434,30.434,30.4035,30.4188,103600.0
2012-10-26 13:50:00,39.95,40.01,39.95,39.98,150000.0,30.4111,30.4568,30.4111,30.434,150000.0
2012-10-26 14:00:00,39.98,39.98,39.95,39.96,93100.0,30.434,30.434,30.4111,30.4188,93100.0
2012-10-26 14:10:00,39.96,39.98,39.95,39.97,116100.0,30.4188,30.434,30.4111,30.4264,116100.0
2012-10-26 14:20:00,39.98,40.0,39.96,39.98,82000.0,30.434,30.4492,30.4188,30.434,82000.0
2012-10-26 14:30:00,39.99,40.07,39.98,40.06,144200.0,30.4416,30.5025,30.434,30.4949,144200.0
2012-10-26 14:40:00,40.05,40.05,39.99,39.99,83400.0,30.4873,30.4873,30.4416,30.4416,83400.0
2012-10-26 14:50:00,40.0,40.03,39.98,39.99,126900.0,30.4492,30.472,30.434,30.4416,126900.0
2012-10-26 15:00:00,39.99,40.03,39.98,40.0,117000.0,30.4416,30.472,30.434,30.4492,117000.0
2012-10-26 15:10:00,40.01,40.06,39.99,40.06,200900.0,30.4568,30.4949,30.4416,30.4949,200900.0
2012-10-26 15:20:00,40.06,40.14,40.05,40.12,177900.0,30.4949,30.5558,30.4873,30.5405,177900.0
2012-10-26 15:30:00,40.13,40.15,40.05,40.06,174200.0,30.5482,30.5634,30.4873,30.4949,174200.0
2012-10-26 15:40:00,40.05,40.08,40.04,40.04,334800.0,30.4873,30.5101,30.4797,30.4797,334800.0
2012-10-26 15:50:00,40.04,40.18,40.04,40.15,626300.0,30.4797,30.5862,30.4797,30.5634,626300.0
2012-10-31 09:30:00,39.86,40.97,39.65,39.75,232500.0,30.3426,31.1876,30.1828,30.2589,232500.0
2012-10-31 09:40:00,39.76,39.76,39.42,39.49,290000.0,30.2665,30.2665,30.0077,30.061,290000.0
2012-10-31 09:50:00,39.48,39.56,39.35,39.49,251100.0,30.0534,30.1143,29.9544,30.061,251100.0
2012-10-31 10:00:00,39.48,39.68,39.28,39.5,406500.0,30.0534,30.2056,29.9011,30.0686,406500.0
2012-10-31 10:10:00,39.5,39.69,39.48,39.55,301700.0,30.0686,30.2132,30.0534,30.1066,301700.0
2012-10-31 10:20:00,39.55,39.66,39.52,39.65,235400.0,30.1066,30.1904,30.0838,30.1828,235400.0
2012-10-31 10:30:00,39.64,39.88,39.6,39.87,201200.0,30.1752,30.3579,30.1447,30.3502,201200.0
2012-10-31 10:40:00,39.86,39.92,39.77,39.83,191000.0,30.3426,30.3883,30.2741,30.3198,191000.0
2012-10-31 10:50:00,39.83,39.95,39.81,39.94,296300.0,30.3198,30.4111,30.3046,30.4035,296300.0
2012-10-31 11:00:00,39.92,40.03,39.84,40.01,214100.0,30.3883,30.472,30.3274,30.4568,214100.0
2012-10-31 11:10:00,40.02,40.14,40.01,40.12,214000.0,30.4644,30.5558,30.4568,30.5405,214000.0
2012-10-31 11:20:00,40.12,40.12,40.02,40.09,102800.0,30.5405,30.5405,30.4644,30.5177,102800.0
2012-10-31 11:30:00,40.09,40.19,40.06,40.08,114200.0,30.5177,30.5938,30.4949,30.5101,114200.0
2012-10-31 11:40:00,40.09,40.14,39.97,40.0,152800.0,30.5177,30.5558,30.4264,30.4492,152800.0
2012-10-31 11:50:00,40.0,40.02,39.95,39.98,143500.0,30.4492,30.4644,30.4111,30.434,143500.0
2012-10-31 12:00:00,39.98,40.08,39.88,40.01,104600.0,30.434,30.5101,30.3579,30.4568,104600.0
2012-10-31 12:10:00,40.02,40.1,39.99,40.03,97600.0,30.4644,30.5253,30.4416,30.472,97600.0
2012-10-31 12:20:00,40.03,40.05,39.91,39.91,107600.0,30.472,30.4873,30.3807,30.3807,107600.0
2012-10-31 12:30:00,39.91,40.0,39.89,39.98,120500.0,30.3807,30.4492,30.3655,30.434,120500.0
2012-10-31 12:40:00,39.98,39.99,39.94,39.97,71300.0,30.434,30.4416,30.4035,30.4264,71300.0
2012-10-31 12:50:00,39.96,40.06,39.96,39.97,178600.0,30.4188,30.4949,30.4188,30.4264,178600.0
2012-10-31 13:00:00,39.97,40.0,39.89,39.96,54500.0,30.4264,30.4492,30.3655,30.4188,54500.0
2012-10-31 13:10:00,39.96,40.01,39.9,39.98,148900.0,30.4188,30.4568,30.3731,30.434,148900.0
2012-10-31 13:20:00,39.99,40.02,39.93,39.98,81700.0,30.4416,30.4644,30.3959,30.434,81700.0
2012-10-31 13:30:00,39.98,40.01,39.98,39.98,58000.0,30.434,30.4568,30.434,30.434,58000.0
2012-10-31 13:40:00,39.98,39.99,39.89,39.91,77500.0,30.434,30.4416,30.3655,30.3807,77500.0
2012-10-31 13:50:00,39.91,39.98,39.89,39.91,105100.0,30.3807,30.434,30.3655,30.3807,105100.0
2012-10-31 14:00:00,39.89,39.94,39.84,39.86,121000.0,30.3655,30.4035,30.3274,30.3426,121000.0
2012-10-31 14:10:00,39.85,40.01,39.81,39.85,177500.0,30.335,30.4568,30.3046,30.335,177500.0
2012-10-31 14:20:00,39.86,39.86,39.78,39.8,142300.0,30.3426,30.3426,30.2817,30.297,142300.0
2012-10-31 14:30:00,39.81,39.88,39.8,39.84,131100.0,30.3046,30.3579,30.297,30.3274,131100.0
2012-10-31 14:40:00,39.84,39.87,39.83,39.84,101100.0,30.3274,30.3502,30.3198,30.3274,101100.0
2012-10-31 14:50:00,39.85,39.85,39.75,39.77,131700.0,30.335,30.335,30.2589,30.2741,131700.0
2012-10-31 15:00:00,39.77,39.88,39.75,39.88,191000.0,30.2741,30.3579,30.2589,30.3579,191000.0
2012-10-31 15:10:00,39.87,40.0,39.85,40.0,133900.0,30.3502,30.4492,30.335,30.4492,133900.0
2012-10-31 15:20:00,39.99,40.02,39.96,40.0,126100.0,30.4416,30.4644,30.4188,30.4492,126100.0
2012-10-31 15:30:00,40.01,40.01,39.96,40.01,187600.0,30.4568,30.4568,30.4188,30.4568,187600.0
2012-10-31 15:40:00,40.0,40.05,39.95,40.03,265500.0,30.4492,30.4873,30.4111,30.472,265500.0
2012-10-31 15:50:00,40.02,40.05,39.94,39.96,516400.0,30.4644,30.4873,30.4035,30.4188,516400.0
2012-11-01 09:30:00,40.74,40.76,39.71,39.94,356800.0,31.0125,31.0277,30.2284,30.4035,356800.0
2012-11-01 09:40:00,39.97,40.4,39.97,40.24,197400.0,30.4264,30.7537,30.4264,30.6319,197400.0
2012-11-01 09:50:00,40.24,40.36,40.03,40.25,230100.0,30.6319,30.7232,30.472,30.6395,230100.0
2012-11-01 10:00:00,40.26,40.4,40.03,40.15,148500.0,30.6471,30.7537,30.472,30.5634,148500.0
2012-11-01 10:10:00,40.16,40.3,40.11,40.11,128300.0,30.571,30.6776,30.5329,30.5329,128300.0
2012-11-01 10:20:00,40.11,40.11,40.0,40.01,158200.0,30.5329,30.5329,30.4492,30.4568,158200.0
2012-11-01 10:30:00,40.01,40.13,40.0,40.13,211300.0,30.4568,30.5482,30.4492,30.5482,211300.0
2012-11-01 10:40:00,40.13,40.23,40.11,40.16,94000.0,30.5482,30.6243,30.5329,30.571,94000.0
2012-11-01 10:50:00,40.16,40.17,40.02,40.05,127300.0,30.571,30.5786,30.4644,30.4873,127300.0
2012-11-01 11:00:00,40.04,40.04,39.75,39.85,302200.0,30.4797,30.4797,30.2589,30.335,302200.0
2012-11-01 11:10:00,39.85,39.86,39.7,39.73,115400.0,30.335,30.3426,30.2208,30.2437,115400.0
2012-11-01 11:20:00,39.73,39.91,39.73,39.9,105300.0,30.2437,30.3807,30.2437,30.3731,105300.0
2012-11-01 11:30:00,39.9,39.96,39.89,39.94,66600.0,30.3731,30.4188,30.3655,30.4035,66600.0
2012-11-01 11:40:00,39.94,39.94,39.84,39.85,93400.0,30.4035,30.4035,30.3274,30.335,93400.0
2012-11-01 11:50:00,39.85,39.88,39.78,39.87,67500.0,30.335,30.3579,30.2817,30.3502,67500.0
2012-11-01 12:00:00,39.86,39.87,39.75,39.75,82700.0,30.3426,30.3502,30.2589,30.2589,82700.0
2012-11-01 12:10:00,39.76,39.76,39.74,39.75,79600.0,30.2665,30.2665,30.2513,30.2589,79600.0
2012-11-01 12:20:00,39.75,39.76,39.7,39.76,87300.0,30.2589,30.2665,30.2208,30.2665,87300.0
2012-11-01 12:30:00,39.76,39.81,39.74,39.74,97800.0,30.2665,30.3046,30.2513,30.2513,97800.0
2012-11-01 12:40:00,39.74,39.75,39.65,39.65,94800.0,30.2513,30.2589,30.1828,30.1828,94800.0
2012-11-01 12:50:00,39.65,39.65,39.5,39.52,265200.0,30.1828,30.1828,30.0686,30.0838,265200.0
2012-11-01 13:00:00,39.53,39.53,39.41,39.46,190800.0,30.0914,30.0914,30.0001,30.0381,190800.0
2012-11-01 13:10:00,39.46,39.46,39.42,39.42,126000.0,30.0381,30.0381,30.0077,30.0077,126000.0
2012-11-01 13:20:00,39.43,39.43,39.27,39.3,213500.0,30.0153,30.0153,29.8935,29.9163,213500.0
2012-11-01 13:30:00,39.31,39.34,39.22,39.32,117800.0,29.924,29.9468,29.8554,29.9316,117800.0
2012-11-01 13:40:00,39.32,39.33,39.23,39.24,128100.0,29.9316,29.9392,29.8631,29.8707,128100.0
2012-11-01 13:50:00,39.23,39.25,39.14,39.19,152200.0,29.8631,29.8783,29.7945,29.8326,152200.0
2012-11-01 14:00:00,39.2,39.22,39.04,39.04,195800.0,29.8402,29.8554,29.7184,29.7184,195800.0
2012-11-01 14:10:00,39.04,39.05,38.85,38.86,188400.0,29.7184,29.726,29.5738,29.5814,188400.0
2012-11-01 14:20:00,38.86,38.89,38.8,38.82,250800.0,29.5814,29.6042,29.5357,29.5509,250800.0
2012-11-01 14:30:00,38.83,38.92,38.83,38.9,159400.0,29.5586,29.6271,29.5586,29.6118,159400.0
2012-11-01 14:40:00,38.9,38.99,38.88,38.94,235700.0,29.6118,29.6804,29.5966,29.6423,235700.0
2012-11-01 14:50:00,38.94,38.94,38.74,38.75,169200.0,29.6423,29.6423,29.4901,29.4977,169200.0
2012-11-01 15:00:00,38.75,38.82,38.75,38.8,185700.0,29.4977,29.5509,29.4977,29.5357,185700.0
2012-11-01 15:10:00,38.8,38.82,38.75,38.79,229400.0,29.5357,29.5509,29.4977,29.5281,229400.0
2012-11-01 15:20:00,38.8,38.87,38.79,38.82,272400.0,29.5357,29.589,29.5281,29.5509,272400.0
2012-11-01 15:30:00,38.81,38.82,38.74,38.81,318200.0,29.5433,29.5509,29.4901,29.5433,318200.0
2012-11-01 15:40:00,38.8,38.94,38.8,38.91,433800.0,29.5357,29.6423,29.5357,29.6195,433800.0
2012-11-01 15:50:00,38.91,39.05,38.9,39.05,955900.0,29.6195,29.726,29.6118,29.726,955900.0
2012-11-02 09:30:00,39.27,39.27,38.98,39.0,295800.0,29.8935,29.8935,29.6727,29.688,295800.0
2012-11-02 09:40:00,39.01,39.05,38.8,38.83,211200.0,29.6956,29.726,29.5357,29.5586,211200.0
2012-11-02 09:50:00,38.83,38.87,38.72,38.72,202400.0,29.5586,29.589,29.4748,29.4748,202400.0
2012-11-02 10:00:00,38.73,38.73,38.47,38.52,335800.0,29.4824,29.4824,29.2845,29.3226,335800.0
2012-11-02 10:10:00,38.52,38.54,38.28,38.35,320400.0,29.3226,29.3378,29.1399,29.1932,320400.0
2012-11-02 10:20:00,38.34,38.35,38.05,38.06,368400.0,29.1856,29.1932,28.9648,28.9724,368400.0
2012-11-02 10:30:00,38.07,38.11,37.92,38.01,580900.0,28.98,29.0105,28.8658,28.9344,580900.0
2012-11-02 10:40:00,38.02,38.06,37.94,38.03,477500.0,28.942,28.9724,28.8811,28.9496,477500.0
2012-11-02 10:50:00,38.03,38.14,38.02,38.07,477100.0,28.9496,29.0333,28.942,28.98,477100.0
2012-11-02 11:00:00,38.07,38.19,38.05,38.11,326800.0,28.98,29.0714,28.9648,29.0105,326800.0
2012-11-02 11:10:00,38.12,38.13,38.08,38.11,144700.0,29.0181,29.0257,28.9876,29.0105,144700.0
2012-11-02 11:20:00,38.12,38.35,38.11,38.34,188900.0,29.0181,29.1932,29.0105,29.1856,188900.0
2012-11-02 11:30:00,38.33,38.76,38.33,38.62,466700.0,29.1779,29.5053,29.1779,29.3987,466700.0
2012-11-02 11:40:00,38.62,38.72,38.5,38.64,211300.0,29.3987,29.4748,29.3074,29.4139,211300.0
2012-11-02 11:50:00,38.63,38.75,38.58,38.73,183800.0,29.4063,29.4977,29.3683,29.4824,183800.0
2012-11-02 12:00:00,38.74,38.93,38.7,38.89,217200.0,29.4901,29.6347,29.4596,29.6042,217200.0
2012-11-02 12:10:00,38.89,38.89,38.8,38.81,148700.0,29.6042,29.6042,29.5357,29.5433,148700.0
2012-11-02 12:20:00,38.81,38.86,38.78,38.82,124000.0,29.5433,29.5814,29.5205,29.5509,124000.0
2012-11-02 12:30:00,38.83,38.98,38.82,38.9,181300.0,29.5586,29.6727,29.5509,29.6118,181300.0
2012-11-02 12:40:00,38.91,38.93,38.89,38.91,97300.0,29.6195,29.6347,29.6042,29.6195,97300.0
2012-11-02 12:50:00,38.91,38.96,38.9,38.94,117200.0,29.6195,29.6575,29.6118,29.6423,117200.0
2012-11-02 13:00:00,38.94,38.95,38.92,38.93,52000.0,29.6423,29.6499,29.6271,29.6347,52000.0
2012-11-02 13:10:00,38.93,38.94,38.8,38.83,228500.0,29.6347,29.6423,29.5357,29.5586,228500.0
2012-11-02 13:20:00,38.83,38.87,38.8,38.85,130200.0,29.5586,29.589,29.5357,29.5738,130200.0
2012-11-02 13:30:00,38.85,38.93,38.83,38.83,120000.0,29.5738,29.6347,29.5586,29.5586,120000.0
2012-11-02 13:40:00,38.83,38.83,38.77,38.77,84100.0,29.5586,29.5586,29.5129,29.5129,84100.0
2012-11-02 13:50:00,38.78,38.82,38.72,38.8,116600.0,29.5205,29.5509,29.4748,29.5357,116600.0
2012-11-02 14:00:00,38.8,38.81,38.72,38.75,132700.0,29.5357,29.5433,29.4748,29.4977,132700.0
2012-11-02 14:10:00,38.75,38.75,38.69,38.74,88300.0,29.4977,29.4977,29.452,29.4901,88300.0
2012-11-02 14:20:00,38.73,38.83,38.73,38.77,105500.0,29.4824,29.5586,29.4824,29.5129,105500.0
2012-11-02 14:30:00,38.77,38.81,38.67,38.67,197200.0,29.5129,29.5433,29.4368,29.4368,197200.0
2012-11-02 14:40:00,38.67,38.68,38.47,38.49,361000.0,29.4368,29.4444,29.2845,29.2997,361000.0
2012-11-02 14:50:00,38.5,38.53,38.4,38.51,165000.0,29.3074,29.3302,29.2312,29.315,165000.0
2012-11-02 15:00:00,38.51,38.59,38.51,38.57,135500.0,29.315,29.3759,29.315,29.3606,135500.0
2012-11-02 15:10:00,38.57,38.64,38.53,38.53,211400.0,29.3606,29.4139,29.3302,29.3302,211400.0
2012-11-02 15:20:00,38.54,38.68,38.53,38.68,252500.0,29.3378,29.4444,29.3302,29.4444,252500.0
2012-11-02 15:30:00,38.67,38.68,38.53,38.55,424000.0,29.4368,29.4444,29.3302,29.3454,424000.0
2012-11-02 15:40:00,38.56,38.61,38.49,38.55,328200.0,29.353,29.3911,29.2997,29.3454,328200.0
2012-11-02 15:50:00,38.55,38.62,38.54,38.57,594400.0,29.3454,29.3987,29.3378,29.3606,594400.0
2012-11-05 09:30:00,38.26,38.41,38.2,38.3,245300.0,29.1247,29.2388,29.079,29.1551,245300.0
2012-11-05 09:40:00,38.26,38.3,38.13,38.15,127300.0,29.1247,29.1551,29.0257,29.0409,127300.0
2012-11-05 09:50:00,38.15,38.2,38.11,38.16,65300.0,29.0409,29.079,29.0105,29.0485,65300.0
2012-11-05 10:00:00,38.15,38.22,38.14,38.15,89900.0,29.0409,29.0942,29.0333,29.0409,89900.0
2012-11-05 10:10:00,38.15,38.2,38.14,38.2,84800.0,29.0409,29.079,29.0333,29.079,84800.0
2012-11-05 10:20:00,38.2,38.28,38.19,38.27,147000.0,29.079,29.1399,29.0714,29.1323,147000.0
2012-11-05 10:30:00,38.26,38.42,38.25,38.39,183000.0,29.1247,29.2465,29.117,29.2236,183000.0
2012-11-05 10:40:00,38.39,38.52,38.36,38.5,141600.0,29.2236,29.3226,29.2008,29.3074,141600.0
2012-11-05 10:50:00,38.5,38.59,38.46,38.57,99900.0,29.3074,29.3759,29.2769,29.3606,99900.0
2012-11-05 11:00:00,38.57,38.66,38.54,38.56,100700.0,29.3606,29.4292,29.3378,29.353,100700.0
2012-11-05 11:10:00,38.55,38.57,38.33,38.34,237900.0,29.3454,29.3606,29.1779,29.1856,237900.0
2012-11-05 11:20:00,38.35,38.39,38.29,38.34,108500.0,29.1932,29.2236,29.1475,29.1856,108500.0
2012-11-05 11:30:00,38.35,38.36,38.27,38.34,79100.0,29.1932,29.2008,29.1323,29.1856,79100.0
2012-11-05 11:40:00,38.34,38.41,38.29,38.33,92600.0,29.1856,29.2388,29.1475,29.1779,92600.0
2012-11-05 11:50:00,38.34,38.39,38.33,38.39,37000.0,29.1856,29.2236,29.1779,29.2236,37000.0
2012-11-05 12:00:00,38.39,38.45,38.39,38.43,71500.0,29.2236,29.2693,29.2236,29.2541,71500.0
2012-11-05 12:10:00,38.42,38.48,38.4,38.45,39600.0,29.2465,29.2921,29.2312,29.2693,39600.0
2012-11-05 12:20:00,38.46,38.47,38.41,38.42,48800.0,29.2769,29.2845,29.2388,29.2465,48800.0
2012-11-05 12:30:00,38.43,38.43,38.37,38.39,39600.0,29.2541,29.2541,29.2084,29.2236,39600.0
2012-11-05 12:40:00,38.39,38.4,38.35,38.36,32300.0,29.2236,29.2312,29.1932,29.2008,32300.0
2012-11-05 12:50:00,38.36,38.39,38.36,38.36,33600.0,29.2008,29.2236,29.2008,29.2008,33600.0
2012-11-05 13:00:00,38.37,38.41,38.37,38.41,32700.0,29.2084,29.2388,29.2084,29.2388,32700.0
2012-11-05 13:10:00,38.41,38.48,38.4,38.47,53300.0,29.2388,29.2921,29.2312,29.2845,53300.0
2012-11-05 13:20:00,38.47,38.51,38.42,38.49,46800.0,29.2845,29.315,29.2465,29.2997,46800.0
2012-11-05 13:30:00,38.5,38.6,38.49,38.6,54100.0,29.3074,29.3835,29.2997,29.3835,54100.0
2012-11-05 13:40:00,38.6,38.61,38.55,38.55,51300.0,29.3835,29.3911,29.3454,29.3454,51300.0
2012-11-05 13:50:00,38.55,38.59,38.55,38.58,41600.0,29.3454,29.3759,29.3454,29.3683,41600.0
2012-11-05 14:00:00,38.59,38.62,38.58,38.59,68600.0,29.3759,29.3987,29.3683,29.3759,68600.0
2012-11-05 14:10:00,38.58,38.64,38.56,38.59,64500.0,29.3683,29.4139,29.353,29.3759,64500.0
2012-11-05 14:20:00,38.59,38.65,38.57,38.64,79100.0,29.3759,29.4215,29.3606,29.4139,79100.0
2012-11-05 14:30:00,38.63,38.68,38.63,38.65,123600.0,29.4063,29.4444,29.4063,29.4215,123600.0
2012-11-05 14:40:00,38.65,38.71,38.65,38.69,72500.0,29.4215,29.4672,29.4215,29.452,72500.0
2012-11-05 14:50:00,38.69,38.75,38.69,38.74,80800.0,29.452,29.4977,29.452,29.4901,80800.0
2012-11-05 15:00:00,38.74,38.76,38.71,38.75,105700.0,29.4901,29.5053,29.4672,29.4977,105700.0
2012-11-05 15:10:00,38.75,38.75,38.73,38.73,110900.0,29.4977,29.4977,29.4824,29.4824,110900.0
2012-11-05 15:20:00,38.73,38.77,38.66,38.68,178800.0,29.4824,29.5129,29.4292,29.4444,178800.0
2012-11-05 15:30:00,38.69,38.69,38.61,38.65,122000.0,29.452,29.452,29.3911,29.4215,122000.0
2012-11-05 15:40:00,38.66,38.75,38.66,38.69,201700.0,29.4292,29.4977,29.4292,29.452,201700.0
2012-11-05 15:50:00,38.69,38.71,38.65,38.67,216100.0,29.452,29.4672,29.4215,29.4368,216100.0
2012-11-06 09:30:00,38.81,38.9,38.74,38.9,131700.0,29.5433,29.6118,29.4901,29.6118,131700.0
2012-11-06 09:40:00,38.9,38.97,38.87,38.97,80500.0,29.6118,29.6651,29.589,29.6651,80500.0
2012-11-06 09:50:00,38.97,39.0,38.88,38.99,62000.0,29.6651,29.688,29.5966,29.6804,62000.0
2012-11-06 10:00:00,38.98,39.0,38.93,39.0,84500.0,29.6727,29.688,29.6347,29.688,84500.0
2012-11-06 10:10:00,39.0,39.05,38.98,39.03,114500.0,29.688,29.726,29.6727,29.7108,114500.0
2012-11-06 10:20:00,39.03,39.11,39.0,39.02,94000.0,29.7108,29.7717,29.688,29.7032,94000.0
2012-11-06 10:30:00,39.01,39.04,38.98,39.01,73100.0,29.6956,29.7184,29.6727,29.6956,73100.0
2012-11-06 10:40:00,39.01,39.2,39.0,39.19,171600.0,29.6956,29.8402,29.688,29.8326,171600.0
2012-11-06 10:50:00,39.18,39.18,39.12,39.17,81000.0,29.825,29.825,29.7793,29.8174,81000.0
2012-11-06 11:00:00,39.17,39.21,39.16,39.17,52900.0,29.8174,29.8478,29.8098,29.8174,52900.0
2012-11-06 11:10:00,39.17,39.29,39.16,39.25,93400.0,29.8174,29.9087,29.8098,29.8783,93400.0
2012-11-06 11:20:00,39.25,39.28,39.23,39.27,69300.0,29.8783,29.9011,29.8631,29.8935,69300.0
2012-11-06 11:30:00,39.26,39.39,39.23,39.34,103200.0,29.8859,29.9849,29.8631,29.9468,103200.0
2012-11-06 11:40:00,39.34,39.41,39.29,39.31,76300.0,29.9468,30.0001,29.9087,29.924,76300.0
2012-11-06 11:50:00,39.31,39.38,39.3,39.37,42900.0,29.924,29.9772,29.9163,29.9696,42900.0
2012-11-06 12:00:00,39.37,39.41,39.32,39.33,87300.0,29.9696,30.0001,29.9316,29.9392,87300.0
2012-11-06 12:10:00,39.33,39.35,39.23,39.24,90400.0,29.9392,29.9544,29.8631,29.8707,90400.0
2012-11-06 12:20:00,39.24,39.3,39.23,39.29,54600.0,29.8707,29.9163,29.8631,29.9087,54600.0
2012-11-06 12:30:00,39.29,39.31,39.26,39.29,31600.0,29.9087,29.924,29.8859,29.9087,31600.0
2012-11-06 12:40:00,39.29,39.29,39.2,39.21,63500.0,29.9087,29.9087,29.8402,29.8478,63500.0
2012-11-06 12:50:00,39.2,39.28,39.2,39.26,50200.0,29.8402,29.9011,29.8402,29.8859,50200.0
2012-11-06 13:00:00,39.25,39.26,39.18,39.23,53500.0,29.8783,29.8859,29.825,29.8631,53500.0
2012-11-06 13:10:00,39.24,39.24,39.12,39.14,100400.0,29.8707,29.8707,29.7793,29.7945,100400.0
2012-11-06 13:20:00,39.15,39.18,39.12,39.17,67100.0,29.8022,29.825,29.7793,29.8174,67100.0
2012-11-06 13:30:00,39.17,39.19,39.14,39.18,57700.0,29.8174,29.8326,29.7945,29.825,57700.0
2012-11-06 13:40:00,39.18,39.26,39.16,39.25,80400.0,29.825,29.8859,29.8098,29.8783,80400.0
2012-11-06 13:50:00,39.26,39.28,39.21,39.22,112800.0,29.8859,29.9011,29.8478,29.8554,112800.0
2012-11-06 14:00:00,39.22,39.28,39.21,39.28,80600.0,29.8554,29.9011,29.8478,29.9011,80600.0
2012-11-06 14:10:00,39.28,39.28,39.2,39.21,47000.0,29.9011,29.9011,29.8402,29.8478,47000.0
2012-11-06 14:20:00,39.22,39.26,39.21,39.26,36400.0,29.8554,29.8859,29.8478,29.8859,36400.0
2012-11-06 14:30:00,39.25,39.3,39.23,39.29,74600.0,29.8783,29.9163,29.8631,29.9087,74600.0
2012-11-06 14:40:00,39.29,39.31,39.23,39.25,122000.0,29.9087,29.924,29.8631,29.8783,122000.0
2012-11-06 14:50:00,39.24,39.29,39.2,39.26,179900.0,29.8707,29.9087,29.8402,29.8859,179900.0
2012-11-06 15:00:00,39.25,39.26,39.22,39.23,66200.0,29.8783,29.8859,29.8554,29.8631,66200.0
2012-11-06 15:10:00,39.23,39.25,39.21,39.25,80200.0,29.8631,29.8783,29.8478,29.8783,80200.0
2012-11-06 15:20:00,39.25,39.28,39.19,39.2,135400.0,29.8783,29.9011,29.8326,29.8402,135400.0
2012-11-06 15:30:00,39.2,39.2,39.15,39.19,173000.0,29.8402,29.8402,29.8022,29.8326,173000.0
2012-11-06 15:40:00,39.19,39.26,39.14,39.26,193000.0,29.8326,29.8859,29.7945,29.8859,193000.0
2012-11-06 15:50:00,39.26,39.27,39.2,39.27,621400.0,29.8859,29.8935,29.8402,29.8935,621400.0
2012-11-07 09:30:00,38.96,38.96,38.66,38.87,202300.0,29.6575,29.6575,29.4292,29.589,202300.0
2012-11-07 09:40:00,38.87,38.93,38.7,38.82,272400.0,29.589,29.6347,29.4596,29.5509,272400.0
2012-11-07 09:50:00,38.81,38.97,38.81,38.89,241000.0,29.5433,29.6651,29.5433,29.6042,241000.0
2012-11-07 10:00:00,38.89,38.98,38.87,38.96,155500.0,29.6042,29.6727,29.589,29.6575,155500.0
2012-11-07 10:10:00,38.96,38.98,38.87,38.87,144800.0,29.6575,29.6727,29.589,29.589,144800.0
2012-11-07 10:20:00,38.88,38.94,38.75,38.8,159600.0,29.5966,29.6423,29.4977,29.5357,159600.0
2012-11-07 10:30:00,38.8,38.93,38.8,38.92,86700.0,29.5357,29.6347,29.5357,29.6271,86700.0
2012-11-07 10:40:00,38.92,38.92,38.81,38.82,80600.0,29.6271,29.6271,29.5433,29.5509,80600.0
2012-11-07 10:50:00,38.81,38.84,38.64,38.65,110700.0,29.5433,29.5662,29.4139,29.4215,110700.0
2012-11-07 11:00:00,38.66,38.78,38.66,38.68,87000.0,29.4292,29.5205,29.4292,29.4444,87000.0
2012-11-07 11:10:00,38.68,38.69,38.58,38.58,77600.0,29.4444,29.452,29.3683,29.3683,77600.0
2012-11-07 11:20:00,38.57,38.61,38.5,38.52,89200.0,29.3606,29.3911,29.3074,29.3226,89200.0
2012-11-07 11:30:00,38.51,38.53,38.39,38.52,103600.0,29.315,29.3302,29.2236,29.3226,103600.0
2012-11-07 11:40:00,38.52,38.52,38.43,38.51,74500.0,29.3226,29.3226,29.2541,29.315,74500.0
2012-11-07 11:50:00,38.51,38.55,38.47,38.51,120300.0,29.315,29.3454,29.2845,29.315,120300.0
2012-11-07 12:00:00,38.52,38.54,38.48,38.49,49600.0,29.3226,29.3378,29.2921,29.2997,49600.0
2012-11-07 12:10:00,38.5,38.59,38.48,38.58,46200.0,29.3074,29.3759,29.2921,29.3683,46200.0
2012-11-07 12:20:00,38.57,38.62,38.56,38.56,40800.0,29.3606,29.3987,29.353,29.353,40800.0
2012-11-07 12:30:00,38.56,38.6,38.55,38.6,55300.0,29.353,29.3835,29.3454,29.3835,55300.0
2012-11-07 12:40:00,38.59,38.62,38.55,38.59,39700.0,29.3759,29.3987,29.3454,29.3759,39700.0
2012-11-07 12:50:00,38.59,38.62,38.57,38.58,31300.0,29.3759,29.3987,29.3606,29.3683,31300.0
2012-11-07 13:00:00,38.58,38.7,38.57,38.67,83500.0,29.3683,29.4596,29.3606,29.4368,83500.0
2012-11-07 13:10:00,38.67,38.7,38.6,38.6,46200.0,29.4368,29.4596,29.3835,29.3835,46200.0
2012-11-07 13:20:00,38.59,38.64,38.56,38.56,30000.0,29.3759,29.4139,29.353,29.353,30000.0
2012-11-07 13:30:00,38.57,38.67,38.56,38.65,67300.0,29.3606,29.4368,29.353,29.4215,67300.0
2012-11-07 13:40:00,38.65,38.68,38.61,38.63,57600.0,29.4215,29.4444,29.3911,29.4063,57600.0
2012-11-07 13:50:00,38.63,38.74,38.63,38.72,88600.0,29.4063,29.4901,29.4063,29.4748,88600.0
2012-11-07 14:00:00,38.72,38.87,38.72,38.85,73600.0,29.4748,29.589,29.4748,29.5738,73600.0
2012-11-07 14:10:00,38.86,38.86,38.77,38.79,67800.0,29.5814,29.5814,29.5129,29.5281,67800.0
2012-11-07 14:20:00,38.79,38.88,38.79,38.88,72900.0,29.5281,29.5966,29.5281,29.5966,72900.0
2012-11-07 14:30:00,38.88,38.89,38.78,38.81,116300.0,29.5966,29.6042,29.5205,29.5433,116300.0
2012-11-07 14:40:00,38.81,38.81,38.74,38.77,83100.0,29.5433,29.5433,29.4901,29.5129,83100.0
2012-11-07 14:50:00,38.77,38.81,38.71,38.81,105100.0,29.5129,29.5433,29.4672,29.5433,105100.0
2012-11-07 15:00:00,38.81,38.81,38.71,38.75,137200.0,29.5433,29.5433,29.4672,29.4977,137200.0
2012-11-07 15:10:00,38.75,38.79,38.72,38.77,141100.0,29.4977,29.5281,29.4748,29.5129,141100.0
2012-11-07 15:20:00,38.77,38.9,38.76,38.88,101000.0,29.5129,29.6118,29.5053,29.5966,101000.0
2012-11-07 15:30:00,38.88,38.89,38.79,38.8,139800.0,29.5966,29.6042,29.5281,29.5357,139800.0
2012-11-07 15:40:00,38.8,38.87,38.74,38.76,208100.0,29.5357,29.589,29.4901,29.5053,208100.0
2012-11-07 15:50:00,38.77,38.85,38.64,38.67,492000.0,29.5129,29.5738,29.4139,29.4368,492000.0
2012-11-08 09:30:00,38.6,39.0,38.52,39.0,105600.0,29.3835,29.688,29.3226,29.688,105600.0
2012-11-08 09:40:00,38.98,39.09,38.95,39.05,86100.0,29.6727,29.7565,29.6499,29.726,86100.0
2012-11-08 09:50:00,39.06,39.07,38.94,38.98,66900.0,29.7336,29.7413,29.6423,29.6727,66900.0
2012-11-08 10:00:00,38.96,38.99,38.86,38.91,97400.0,29.6575,29.6804,29.5814,29.6195,97400.0
2012-11-08 10:10:00,38.91,39.0,38.91,38.97,93200.0,29.6195,29.688,29.6195,29.6651,93200.0
2012-11-08 10:20:00,38.98,39.0,38.92,39.0,127800.0,29.6727,29.688,29.6271,29.688,127800.0
2012-11-08 10:30:00,39.0,39.06,38.96,39.02,116800.0,29.688,29.7336,29.6575,29.7032,116800.0
2012-11-08 10:40:00,39.02,39.04,38.87,38.87,91600.0,29.7032,29.7184,29.589,29.589,91600.0
2012-11-08 10:50:00,38.87,38.92,38.78,38.82,91100.0,29.589,29.6271,29.5205,29.5509,91100.0
2012-11-08 11:00:00,38.82,38.87,38.76,38.86,82900.0,29.5509,29.589,29.5053,29.5814,82900.0
2012-11-08 11:10:00,38.85,38.89,38.82,38.84,70500.0,29.5738,29.6042,29.5509,29.5662,70500.0
2012-11-08 11:20:00,38.83,38.91,38.8,38.88,74700.0,29.5586,29.6195,29.5357,29.5966,74700.0
2012-11-08 11:30:00,38.88,38.91,38.79,38.82,114500.0,29.5966,29.6195,29.5281,29.5509,114500.0
2012-11-08 11:40:00,38.82,38.88,38.81,38.84,127700.0,29.5509,29.5966,29.5433,29.5662,127700.0
2012-11-08 11:50:00,38.83,38.88,38.77,38.88,105600.0,29.5586,29.5966,29.5129,29.5966,105600.0
2012-11-08 12:00:00,38.87,38.89,38.83,38.87,175800.0,29.589,29.6042,29.5586,29.589,175800.0
2012-11-08 12:10:00,38.88,38.9,38.82,38.85,158100.0,29.5966,29.6118,29.5509,29.5738,158100.0
2012-11-08 12:20:00,38.84,38.91,38.83,38.87,103800.0,29.5662,29.6195,29.5586,29.589,103800.0
2012-11-08 12:30:00,38.87,38.9,38.78,38.83,80800.0,29.589,29.6118,29.5205,29.5586,80800.0
2012-11-08 12:40:00,38.83,38.87,38.73,38.77,54700.0,29.5586,29.589,29.4824,29.5129,54700.0
2012-11-08 12:50:00,38.77,38.81,38.76,38.79,48200.0,29.5129,29.5433,29.5053,29.5281,48200.0
2012-11-08 13:00:00,38.78,38.82,38.77,38.79,69700.0,29.5205,29.5509,29.5129,29.5281,69700.0
2012-11-08 13:10:00,38.79,38.8,38.75,38.76,81000.0,29.5281,29.5357,29.4977,29.5053,81000.0
2012-11-08 13:20:00,38.75,38.77,38.62,38.65,181400.0,29.4977,29.5129,29.3987,29.4215,181400.0
2012-11-08 13:30:00,38.64,38.73,38.6,38.72,141700.0,29.4139,29.4824,29.3835,29.4748,141700.0
2012-11-08 13:40:00,38.71,38.81,38.69,38.8,84900.0,29.4672,29.5433,29.452,29.5357,84900.0
2012-11-08 13:50:00,38.81,38.91,38.8,38.86,122500.0,29.5433,29.6195,29.5357,29.5814,122500.0
2012-11-08 14:00:00,38.87,38.87,38.79,38.8,93600.0,29.589,29.589,29.5281,29.5357,93600.0
2012-11-08 14:10:00,38.8,38.85,38.76,38.8,99000.0,29.5357,29.5738,29.5053,29.5357,99000.0
2012-11-08 14:20:00,38.79,38.84,38.77,38.82,83900.0,29.5281,29.5662,29.5129,29.5509,83900.0
2012-11-08 14:30:00,38.83,38.85,38.78,38.79,58900.0,29.5586,29.5738,29.5205,29.5281,58900.0
2012-11-08 14:40:00,38.79,38.85,38.78,38.84,106600.0,29.5281,29.5738,29.5205,29.5662,106600.0
2012-11-08 14:50:00,38.86,38.88,38.81,38.84,93500.0,29.5814,29.5966,29.5433,29.5662,93500.0
2012-11-08 15:00:00,38.84,38.88,38.81,38.83,92300.0,29.5662,29.5966,29.5433,29.5586,92300.0
2012-11-08 15:10:00,38.83,38.94,38.83,38.9,151800.0,29.5586,29.6423,29.5586,29.6118,151800.0
2012-11-08 15:20:00,38.9,38.91,38.86,38.89,119000.0,29.6118,29.6195,29.5814,29.6042,119000.0
2012-11-08 15:30:00,38.88,38.89,38.8,38.81,155100.0,29.5966,29.6042,29.5357,29.5433,155100.0
2012-11-08 15:40:00,38.82,38.86,38.76,38.76,224000.0,29.5509,29.5814,29.5053,29.5053,224000.0
2012-11-08 15:50:00,38.76,38.84,38.67,38.68,518600.0,29.5053,29.5662,29.4368,29.4444,518600.0
2012-11-09 09:30:00,38.58,38.62,38.37,38.38,201700.0,29.3683,29.3987,29.2084,29.216,201700.0
2012-11-09 09:40:00,38.38,38.5,38.29,38.32,237800.0,29.216,29.3074,29.1475,29.1703,237800.0
2012-11-09 09:50:00,38.3,38.34,38.15,38.16,138000.0,29.1551,29.1856,29.0409,29.0485,138000.0
2012-11-09 10:00:00,38.18,38.43,38.18,38.43,118100.0,29.0638,29.2541,29.0638,29.2541,118100.0
2012-11-09 10:10:00,38.43,38.54,38.37,38.52,125600.0,29.2541,29.3378,29.2084,29.3226,125600.0
2012-11-09 10:20:00,38.54,38.7,38.54,38.69,74700.0,29.3378,29.4596,29.3378,29.452,74700.0
2012-11-09 10:30:00,38.7,38.71,38.59,38.59,83800.0,29.4596,29.4672,29.3759,29.3759,83800.0
2012-11-09 10:40:00,38.59,38.8,38.59,38.74,87400.0,29.3759,29.5357,29.3759,29.4901,87400.0
2012-11-09 10:50:00,38.74,38.78,38.69,38.76,61800.0,29.4901,29.5205,29.452,29.5053,61800.0
2012-11-09 11:00:00,38.76,38.91,38.74,38.88,62900.0,29.5053,29.6195,29.4901,29.5966,62900.0
2012-11-09 11:10:00,38.88,38.92,38.85,38.9,46800.0,29.5966,29.6271,29.5738,29.6118,46800.0
2012-11-09 11:20:00,38.89,38.89,38.79,38.86,54000.0,29.6042,29.6042,29.5281,29.5814,54000.0
2012-11-09 11:30:00,38.86,38.97,38.83,38.97,89900.0,29.5814,29.6651,29.5586,29.6651,89900.0
2012-11-09 11:40:00,38.97,39.03,38.96,38.99,37200.0,29.6651,29.7108,29.6575,29.6804,37200.0
2012-11-09 11:50:00,39.0,39.02,38.91,38.94,44000.0,29.688,29.7032,29.6195,29.6423,44000.0
2012-11-09 12:00:00,38.94,39.0,38.9,38.92,48900.0,29.6423,29.688,29.6118,29.6271,48900.0
2012-11-09 12:10:00,38.92,39.05,38.92,39.01,38900.0,29.6271,29.726,29.6271,29.6956,38900.0
2012-11-09 12:20:00,39.01,39.03,38.97,39.03,47100.0,29.6956,29.7108,29.6651,29.7108,47100.0
2012-11-09 12:30:00,39.02,39.05,39.0,39.02,44200.0,29.7032,29.726,29.688,29.7032,44200.0
2012-11-09 12:40:00,39.02,39.04,39.0,39.04,48400.0,29.7032,29.7184,29.688,29.7184,48400.0
2012-11-09 12:50:00,39.04,39.07,38.99,39.01,47100.0,29.7184,29.7413,29.6804,29.6956,47100.0
2012-11-09 13:00:00,39.0,39.06,39.0,39.03,73300.0,29.688,29.7336,29.688,29.7108,73300.0
2012-11-09 13:10:00,39.04,39.05,38.89,39.02,122100.0,29.7184,29.726,29.6042,29.7032,122100.0
2012-11-09 13:20:00,39.03,39.05,38.82,38.83,111400.0,29.7108,29.726,29.5509,29.5586,111400.0
2012-11-09 13:30:00,38.83,38.89,38.79,38.8,101600.0,29.5586,29.6042,29.5281,29.5357,101600.0
2012-11-09 13:40:00,38.8,38.87,38.71,38.84,300700.0,29.5357,29.589,29.4672,29.5662,300700.0
2012-11-09 13:50:00,38.84,38.94,38.83,38.9,76500.0,29.5662,29.6423,29.5586,29.6118,76500.0
2012-11-09 14:00:00,38.9,38.9,38.81,38.83,69200.0,29.6118,29.6118,29.5433,29.5586,69200.0
2012-11-09 14:10:00,38.83,38.98,38.82,38.94,86100.0,29.5586,29.6727,29.5509,29.6423,86100.0
2012-11-09 14:20:00,38.94,39.0,38.93,39.0,69500.0,29.6423,29.688,29.6347,29.688,69500.0
2012-11-09 14:30:00,39.0,39.07,38.95,38.98,83100.0,29.688,29.7413,29.6499,29.6727,83100.0
2012-11-09 14:40:00,38.98,39.0,38.91,38.94,54300.0,29.6727,29.688,29.6195,29.6423,54300.0
2012-11-09 14:50:00,38.93,38.93,38.84,38.86,50300.0,29.6347,29.6347,29.5662,29.5814,50300.0
2012-11-09 15:00:00,38.85,38.86,38.77,38.82,85100.0,29.5738,29.5814,29.5129,29.5509,85100.0
2012-11-09 15:10:00,38.83,38.88,38.79,38.79,77200.0,29.5586,29.5966,29.5281,29.5281,77200.0
2012-11-09 15:20:00,38.79,38.84,38.77,38.83,115300.0,29.5281,29.5662,29.5129,29.5586,115300.0
2012-11-09 15:30:00,38.83,38.84,38.69,38.74,138800.0,29.5586,29.5662,29.452,29.4901,138800.0
2012-11-09 15:40:00,38.74,38.86,38.73,38.82,190200.0,29.4901,29.5814,29.4824,29.5509,190200.0
2012-11-09 15:50:00,38.82,38.84,38.71,38.75,249700.0,29.5509,29.5662,29.4672,29.4977,249700.0
2012-11-12 09:30:00,38.74,38.74,38.37,38.38,142700.0,29.4901,29.4901,29.2084,29.216,142700.0
2012-11-12 09:40:00,38.4,38.47,38.29,38.37,112900.0,29.2312,29.2845,29.1475,29.2084,112900.0
2012-11-12 09:50:00,38.36,38.42,38.35,38.39,67600.0,29.2008,29.2465,29.1932,29.2236,67600.0
2012-11-12 10:00:00,38.4,38.45,38.37,38.42,70200.0,29.2312,29.2693,29.2084,29.2465,70200.0
2012-11-12 10:10:00,38.42,38.44,38.36,38.38,68100.0,29.2465,29.2617,29.2008,29.216,68100.0
2012-11-12 10:20:00,38.38,38.39,38.35,38.36,59400.0,29.216,29.2236,29.1932,29.2008,59400.0
2012-11-12 10:30:00,38.37,38.44,38.35,38.42,31100.0,29.2084,29.2617,29.1932,29.2465,31100.0
2012-11-12 10:40:00,38.42,38.44,38.33,38.38,57400.0,29.2465,29.2617,29.1779,29.216,57400.0
2012-11-12 10:50:00,38.37,38.38,38.27,38.28,58200.0,29.2084,29.216,29.1323,29.1399,58200.0
2012-11-12 11:00:00,38.28,38.32,38.25,38.3,33800.0,29.1399,29.1703,29.117,29.1551,33800.0
2012-11-12 11:10:00,38.3,38.31,38.23,38.23,41100.0,29.1551,29.1627,29.1018,29.1018,41100.0
2012-11-12 11:20:00,38.23,38.3,38.23,38.29,54700.0,29.1018,29.1551,29.1018,29.1475,54700.0
2012-11-12 11:30:00,38.29,38.34,38.27,38.34,31600.0,29.1475,29.1856,29.1323,29.1856,31600.0
2012-11-12 11:40:00,38.34,38.34,38.28,38.29,31400.0,29.1856,29.1856,29.1399,29.1475,31400.0
2012-11-12 11:50:00,38.28,38.3,38.27,38.27,27900.0,29.1399,29.1551,29.1323,29.1323,27900.0
2012-11-12 12:00:00,38.27,38.3,38.26,38.26,32500.0,29.1323,29.1551,29.1247,29.1247,32500.0
2012-11-12 12:10:00,38.26,38.27,38.23,38.27,28500.0,29.1247,29.1323,29.1018,29.1323,28500.0
2012-11-12 12:20:00,38.26,38.3,38.25,38.3,30300.0,29.1247,29.1551,29.117,29.1551,30300.0
2012-11-12 12:30:00,38.3,38.36,38.27,38.35,46900.0,29.1551,29.2008,29.1323,29.1932,46900.0
2012-11-12 12:40:00,38.35,38.4,38.35,38.4,42300.0,29.1932,29.2312,29.1932,29.2312,42300.0
2012-11-12 12:50:00,38.4,38.41,38.36,38.37,45400.0,29.2312,29.2388,29.2008,29.2084,45400.0
2012-11-12 13:00:00,38.37,38.47,38.37,38.45,49700.0,29.2084,29.2845,29.2084,29.2693,49700.0
2012-11-12 13:10:00,38.46,38.52,38.45,38.51,42200.0,29.2769,29.3226,29.2693,29.315,42200.0
2012-11-12 13:20:00,38.51,38.51,38.46,38.48,28300.0,29.315,29.315,29.2769,29.2921,28300.0
2012-11-12 13:30:00,38.48,38.48,38.42,38.45,34900.0,29.2921,29.2921,29.2465,29.2693,34900.0
2012-11-12 13:40:00,38.44,38.5,38.42,38.49,53600.0,29.2617,29.3074,29.2465,29.2997,53600.0
2012-11-12 13:50:00,38.49,38.52,38.48,38.5,35200.0,29.2997,29.3226,29.2921,29.3074,35200.0
2012-11-12 14:00:00,38.51,38.54,38.48,38.53,33600.0,29.315,29.3378,29.2921,29.3302,33600.0
2012-11-12 14:10:00,38.53,38.59,38.53,38.58,31200.0,29.3302,29.3759,29.3302,29.3683,31200.0
2012-11-12 14:20:00,38.58,38.61,38.55,38.56,39400.0,29.3683,29.3911,29.3454,29.353,39400.0
2012-11-12 14:30:00,38.56,38.59,38.5,38.51,35400.0,29.353,29.3759,29.3074,29.315,35400.0
2012-11-12 14:40:00,38.51,38.52,38.48,38.51,46500.0,29.315,29.3226,29.2921,29.315,46500.0
2012-11-12 14:50:00,38.51,38.55,38.51,38.53,59000.0,29.315,29.3454,29.315,29.3302,59000.0
2012-11-12 15:00:00,38.53,38.55,38.52,38.53,81900.0,29.3302,29.3454,29.3226,29.3302,81900.0
2012-11-12 15:10:00,38.53,38.54,38.47,38.49,113200.0,29.3302,29.3378,29.2845,29.2997,113200.0
2012-11-12 15:20:00,38.49,38.52,38.48,38.5,57000.0,29.2997,29.3226,29.2921,29.3074,57000.0
2012-11-12 15:30:00,38.51,38.54,38.48,38.54,74900.0,29.315,29.3378,29.2921,29.3378,74900.0
2012-11-12 15:40:00,38.54,38.55,38.51,38.52,96500.0,29.3378,29.3454,29.315,29.3226,96500.0
2012-11-12 15:50:00,38.52,38.58,38.51,38.54,295000.0,29.3226,29.3683,29.315,29.3378,295000.0
2012-11-13 09:30:00,38.26,38.35,38.06,38.27,127300.0,29.1247,29.1932,28.9724,29.1323,127300.0
2012-11-13 09:40:00,38.26,38.41,38.23,38.4,78600.0,29.1247,29.2388,29.1018,29.2312,78600.0
2012-11-13 09:50:00,38.4,38.5,38.32,38.47,84900.0,29.2312,29.3074,29.1703,29.2845,84900.0
2012-11-13 10:00:00,38.47,38.56,38.45,38.54,128600.0,29.2845,29.353,29.2693,29.3378,128600.0
2012-11-13 10:10:00,38.55,38.62,38.5,38.5,107900.0,29.3454,29.3987,29.3074,29.3074,107900.0
2012-11-13 10:20:00,38.5,38.55,38.44,38.49,100300.0,29.3074,29.3454,29.2617,29.2997,100300.0
2012-11-13 10:30:00,38.5,38.55,38.48,38.51,89300.0,29.3074,29.3454,29.2921,29.315,89300.0
2012-11-13 10:40:00,38.51,38.57,38.47,38.57,81100.0,29.315,29.3606,29.2845,29.3606,81100.0
2012-11-13 10:50:00,38.57,38.74,38.56,38.73,83200.0,29.3606,29.4901,29.353,29.4824,83200.0
2012-11-13 11:00:00,38.73,38.77,38.7,38.77,88800.0,29.4824,29.5129,29.4596,29.5129,88800.0
2012-11-13 11:10:00,38.78,38.83,38.69,38.74,115400.0,29.5205,29.5586,29.452,29.4901,115400.0
2012-11-13 11:20:00,38.74,38.77,38.7,38.73,43600.0,29.4901,29.5129,29.4596,29.4824,43600.0
2012-11-13 11:30:00,38.73,38.77,38.65,38.65,34000.0,29.4824,29.5129,29.4215,29.4215,34000.0
2012-11-13 11:40:00,38.65,38.72,38.65,38.69,30700.0,29.4215,29.4748,29.4215,29.452,30700.0
2012-11-13 11:50:00,38.69,38.7,38.65,38.7,42300.0,29.452,29.4596,29.4215,29.4596,42300.0
2012-11-13 12:00:00,38.7,38.74,38.66,38.66,48700.0,29.4596,29.4901,29.4292,29.4292,48700.0
2012-11-13 12:10:00,38.66,38.7,38.65,38.69,24600.0,29.4292,29.4596,29.4215,29.452,24600.0
2012-11-13 12:20:00,38.69,38.71,38.63,38.64,252700.0,29.452,29.4672,29.4063,29.4139,252700.0
2012-11-13 12:30:00,38.64,38.65,38.57,38.65,76900.0,29.4139,29.4215,29.3606,29.4215,76900.0
2012-11-13 12:40:00,38.66,38.68,38.57,38.6,57800.0,29.4292,29.4444,29.3606,29.3835,57800.0
2012-11-13 12:50:00,38.61,38.63,38.59,38.6,32300.0,29.3911,29.4063,29.3759,29.3835,32300.0
2012-11-13 13:00:00,38.59,38.66,38.56,38.65,44500.0,29.3759,29.4292,29.353,29.4215,44500.0
2012-11-13 13:10:00,38.65,38.71,38.64,38.69,38500.0,29.4215,29.4672,29.4139,29.452,38500.0
2012-11-13 13:20:00,38.7,38.7,38.65,38.66,46300.0,29.4596,29.4596,29.4215,29.4292,46300.0
2012-11-13 13:30:00,38.66,38.68,38.61,38.63,75900.0,29.4292,29.4444,29.3911,29.4063,75900.0
2012-11-13 13:40:00,38.63,38.66,38.61,38.63,32800.0,29.4063,29.4292,29.3911,29.4063,32800.0
2012-11-13 13:50:00,38.64,38.69,38.64,38.67,34300.0,29.4139,29.452,29.4139,29.4368,34300.0
2012-11-13 14:00:00,38.67,38.7,38.59,38.64,63600.0,29.4368,29.4596,29.3759,29.4139,63600.0
2012-11-13 14:10:00,38.63,38.66,38.58,38.58,69400.0,29.4063,29.4292,29.3683,29.3683,69400.0
2012-11-13 14:20:00,38.58,38.58,38.41,38.43,181400.0,29.3683,29.3683,29.2388,29.2541,181400.0
2012-11-13 14:30:00,38.44,38.44,38.29,38.35,165600.0,29.2617,29.2617,29.1475,29.1932,165600.0
2012-11-13 14:40:00,38.36,38.4,38.32,38.4,90200.0,29.2008,29.2312,29.1703,29.2312,90200.0
2012-11-13 14:50:00,38.39,38.41,38.31,38.31,83700.0,29.2236,29.2388,29.1627,29.1627,83700.0
2012-11-13 15:00:00,38.32,38.38,38.31,38.36,94400.0,29.1703,29.216,29.1627,29.2008,94400.0
2012-11-13 15:10:00,38.35,38.36,38.24,38.27,70600.0,29.1932,29.2008,29.1094,29.1323,70600.0
2012-11-13 15:20:00,38.26,38.28,38.17,38.2,107500.0,29.1247,29.1399,29.0562,29.079,107500.0
2012-11-13 15:30:00,38.19,38.23,38.14,38.16,159500.0,29.0714,29.1018,29.0333,29.0485,159500.0
2012-11-13 15:40:00,38.16,38.18,38.11,38.14,259100.0,29.0485,29.0638,29.0105,29.0333,259100.0
2012-11-13 15:50:00,38.13,38.16,38.07,38.11,399000.0,29.0257,29.0485,28.98,29.0105,399000.0
2012-11-14 09:30:00,38.26,39.59,38.12,38.6,204000.0,29.1247,30.1371,29.0181,29.3835,204000.0
2012-11-14 09:40:00,38.58,38.63,38.47,38.63,117600.0,29.3683,29.4063,29.2845,29.4063,117600.0
2012-11-14 09:50:00,38.63,38.64,38.51,38.56,76500.0,29.4063,29.4139,29.315,29.353,76500.0
2012-11-14 10:00:00,38.55,38.66,38.53,38.65,107100.0,29.3454,29.4292,29.3302,29.4215,107100.0
2012-11-14 10:10:00,38.65,38.79,38.55,38.59,188500.0,29.4215,29.5281,29.3454,29.3759,188500.0
2012-11-14 10:20:00,38.59,38.62,38.53,38.53,63300.0,29.3759,29.3987,29.3302,29.3302,63300.0
2012-11-14 10:30:00,38.52,38.52,38.41,38.47,122300.0,29.3226,29.3226,29.2388,29.2845,122300.0
2012-11-14 10:40:00,38.47,38.49,38.43,38.47,44500.0,29.2845,29.2997,29.2541,29.2845,44500.0
2012-11-14 10:50:00,38.46,38.47,38.38,38.45,65500.0,29.2769,29.2845,29.216,29.2693,65500.0
2012-11-14 11:00:00,38.45,38.51,38.36,38.51,57400.0,29.2693,29.315,29.2008,29.315,57400.0
2012-11-14 11:10:00,38.5,38.59,38.49,38.54,72600.0,29.3074,29.3759,29.2997,29.3378,72600.0
2012-11-14 11:20:00,38.54,38.64,38.53,38.64,95400.0,29.3378,29.4139,29.3302,29.4139,95400.0
2012-11-14 11:30:00,38.63,38.64,38.5,38.55,145900.0,29.4063,29.4139,29.3074,29.3454,145900.0
2012-11-14 11:40:00,38.55,38.63,38.55,38.63,212000.0,29.3454,29.4063,29.3454,29.4063,212000.0
2012-11-14 11:50:00,38.63,38.64,38.58,38.64,115700.0,29.4063,29.4139,29.3683,29.4139,115700.0
2012-11-14 12:00:00,38.64,38.65,38.57,38.57,70700.0,29.4139,29.4215,29.3606,29.3606,70700.0
2012-11-14 12:10:00,38.57,38.62,38.54,38.6,126200.0,29.3606,29.3987,29.3378,29.3835,126200.0
2012-11-14 12:20:00,38.6,38.67,38.57,38.67,63300.0,29.3835,29.4368,29.3606,29.4368,63300.0
2012-11-14 12:30:00,38.66,38.7,38.62,38.63,59700.0,29.4292,29.4596,29.3987,29.4063,59700.0
2012-11-14 12:40:00,38.63,38.65,38.58,38.61,71100.0,29.4063,29.4215,29.3683,29.3911,71100.0
2012-11-14 12:50:00,38.62,38.64,38.59,38.61,54100.0,29.3987,29.4139,29.3759,29.3911,54100.0
2012-11-14 13:00:00,38.61,38.63,38.59,38.61,61600.0,29.3911,29.4063,29.3759,29.3911,61600.0
2012-11-14 13:10:00,38.61,38.69,38.6,38.68,54400.0,29.3911,29.452,29.3835,29.4444,54400.0
2012-11-14 13:20:00,38.68,38.72,38.64,38.65,47800.0,29.4444,29.4748,29.4139,29.4215,47800.0
2012-11-14 13:30:00,38.64,38.71,38.58,38.65,74000.0,29.4139,29.4672,29.3683,29.4215,74000.0
2012-11-14 13:40:00,38.66,38.69,38.63,38.69,61200.0,29.4292,29.452,29.4063,29.452,61200.0
2012-11-14 13:50:00,38.69,38.78,38.67,38.78,75100.0,29.452,29.5205,29.4368,29.5205,75100.0
2012-11-14 14:00:00,38.78,38.82,38.67,38.68,106700.0,29.5205,29.5509,29.4368,29.4444,106700.0
2012-11-14 14:10:00,38.69,38.7,38.52,38.56,136800.0,29.452,29.4596,29.3226,29.353,136800.0
2012-11-14 14:20:00,38.55,38.71,38.52,38.7,176100.0,29.3454,29.4672,29.3226,29.4596,176100.0
2012-11-14 14:30:00,38.69,38.71,38.61,38.7,215000.0,29.452,29.4672,29.3911,29.4596,215000.0
2012-11-14 14:40:00,38.69,38.72,38.64,38.66,85400.0,29.452,29.4748,29.4139,29.4292,85400.0
2012-11-14 14:50:00,38.65,38.69,38.62,38.63,89200.0,29.4215,29.452,29.3987,29.4063,89200.0
2012-11-14 15:00:00,38.62,38.63,38.48,38.52,130700.0,29.3987,29.4063,29.2921,29.3226,130700.0
2012-11-14 15:10:00,38.53,38.56,38.45,38.46,121100.0,29.3302,29.353,29.2693,29.2769,121100.0
2012-11-14 15:20:00,38.46,38.47,38.35,38.4,189000.0,29.2769,29.2845,29.1932,29.2312,189000.0
2012-11-14 15:30:00,38.4,38.45,38.37,38.42,115400.0,29.2312,29.2693,29.2084,29.2465,115400.0
2012-11-14 15:40:00,38.41,38.42,38.32,38.35,182200.0,29.2388,29.2465,29.1703,29.1932,182200.0
2012-11-14 15:50:00,38.34,38.34,38.22,38.33,460200.0,29.1856,29.1856,29.0942,29.1779,460200.0
2012-11-15 09:30:00,38.36,38.53,38.33,38.53,171400.0,29.2008,29.3302,29.1779,29.3302,171400.0
2012-11-15 09:40:00,38.52,38.57,38.35,38.44,126800.0,29.3226,29.3606,29.1932,29.2617,126800.0
2012-11-15 09:50:00,38.44,38.45,38.38,38.45,70800.0,29.2617,29.2693,29.216,29.2693,70800.0
2012-11-15 10:00:00,38.44,38.48,38.26,38.43,106700.0,29.2617,29.2921,29.1247,29.2541,106700.0
2012-11-15 10:10:00,38.43,38.43,38.32,38.38,60100.0,29.2541,29.2541,29.1703,29.216,60100.0
2012-11-15 10:20:00,38.37,38.41,38.28,38.28,96600.0,29.2084,29.2388,29.1399,29.1399,96600.0
2012-11-15 10:30:00,38.28,38.36,38.26,38.29,107600.0,29.1399,29.2008,29.1247,29.1475,107600.0
2012-11-15 10:40:00,38.29,38.31,38.23,38.24,57400.0,29.1475,29.1627,29.1018,29.1094,57400.0
2012-11-15 10:50:00,38.25,38.32,38.18,38.21,77600.0,29.117,29.1703,29.0638,29.0866,77600.0
2012-11-15 11:00:00,38.2,38.26,38.15,38.16,34900.0,29.079,29.1247,29.0409,29.0485,34900.0
2012-11-15 11:10:00,38.16,38.19,38.09,38.11,36700.0,29.0485,29.0714,28.9953,29.0105,36700.0
2012-11-15 11:20:00,38.11,38.16,38.09,38.13,38700.0,29.0105,29.0485,28.9953,29.0257,38700.0
2012-11-15 11:30:00,38.14,38.2,38.14,38.17,22900.0,29.0333,29.079,29.0333,29.0562,22900.0
2012-11-15 11:40:00,38.17,38.2,38.04,38.08,37700.0,29.0562,29.079,28.9572,28.9876,37700.0
2012-11-15 11:50:00,38.07,38.11,38.04,38.11,22700.0,28.98,29.0105,28.9572,29.0105,22700.0
2012-11-15 12:00:00,38.12,38.14,38.09,38.12,34900.0,29.0181,29.0333,28.9953,29.0181,34900.0
2012-11-15 12:10:00,38.13,38.15,38.09,38.13,23400.0,29.0257,29.0409,28.9953,29.0257,23400.0
2012-11-15 12:20:00,38.12,38.14,38.09,38.14,39100.0,29.0181,29.0333,28.9953,29.0333,39100.0
2012-11-15 12:30:00,38.14,38.23,38.12,38.23,31700.0,29.0333,29.1018,29.0181,29.1018,31700.0
2012-11-15 12:40:00,38.23,38.23,38.12,38.18,255800.0,29.1018,29.1018,29.0181,29.0638,255800.0
2012-11-15 12:50:00,38.17,38.21,38.16,38.16,30900.0,29.0562,29.0866,29.0485,29.0485,30900.0
2012-11-15 13:00:00,38.16,38.25,38.15,38.23,41000.0,29.0485,29.117,29.0409,29.1018,41000.0
2012-11-15 13:10:00,38.23,38.3,38.23,38.25,24200.0,29.1018,29.1551,29.1018,29.117,24200.0
2012-11-15 13:20:00,38.25,38.34,38.24,38.34,80600.0,29.117,29.1856,29.1094,29.1856,80600.0
2012-11-15 13:30:00,38.34,38.36,38.26,38.34,39900.0,29.1856,29.2008,29.1247,29.1856,39900.0
2012-11-15 13:40:00,38.34,38.38,38.33,38.36,40400.0,29.1856,29.216,29.1779,29.2008,40400.0
2012-11-15 13:50:00,38.37,38.49,38.37,38.41,49700.0,29.2084,29.2997,29.2084,29.2388,49700.0
2012-11-15 14:00:00,38.41,38.41,38.28,38.29,45900.0,29.2388,29.2388,29.1399,29.1475,45900.0
2012-11-15 14:10:00,38.29,38.35,38.28,38.32,51500.0,29.1475,29.1932,29.1399,29.1703,51500.0
2012-11-15 14:20:00,38.32,38.34,38.26,38.33,69800.0,29.1703,29.1856,29.1247,29.1779,69800.0
2012-11-15 14:30:00,38.32,38.33,38.23,38.29,60400.0,29.1703,29.1779,29.1018,29.1475,60400.0
2012-11-15 14:40:00,38.29,38.33,38.26,38.28,52800.0,29.1475,29.1779,29.1247,29.1399,52800.0
2012-11-15 14:50:00,38.29,38.36,38.28,38.3,43400.0,29.1475,29.2008,29.1399,29.1551,43400.0
2012-11-15 15:00:00,38.29,38.29,38.11,38.17,70500.0,29.1475,29.1475,29.0105,29.0562,70500.0
2012-11-15 15:10:00,38.18,38.22,38.15,38.16,65000.0,29.0638,29.0942,29.0409,29.0485,65000.0
2012-11-15 15:20:00,38.16,38.19,38.14,38.16,76300.0,29.0485,29.0714,29.0333,29.0485,76300.0
2012-11-15 15:30:00,38.15,38.19,38.09,38.19,133300.0,29.0409,29.0714,28.9953,29.0714,133300.0
2012-11-15 15:40:00,38.19,38.35,38.19,38.33,209100.0,29.0714,29.1932,29.0714,29.1779,209100.0
2012-11-15 15:50:00,38.32,38.33,38.26,38.27,297700.0,29.1703,29.1779,29.1247,29.1323,297700.0
2012-11-16 09:30:00,38.45,38.45,38.06,38.22,347200.0,29.2693,29.2693,28.9724,29.0942,347200.0
2012-11-16 09:40:00,38.22,38.24,38.17,38.19,111700.0,29.0942,29.1094,29.0562,29.0714,111700.0
2012-11-16 09:50:00,38.18,38.18,38.07,38.16,57500.0,29.0638,29.0638,28.98,29.0485,57500.0
2012-11-16 10:00:00,38.15,38.18,38.02,38.12,79700.0,29.0409,29.0638,28.942,29.0181,79700.0
2012-11-16 10:10:00,38.12,38.26,38.06,38.23,138300.0,29.0181,29.1247,28.9724,29.1018,138300.0
2012-11-16 10:20:00,38.22,38.28,38.2,38.26,77300.0,29.0942,29.1399,29.079,29.1247,77300.0
2012-11-16 10:30:00,38.27,38.29,38.19,38.27,68700.0,29.1323,29.1475,29.0714,29.1323,68700.0
2012-11-16 10:40:00,38.26,38.29,38.16,38.2,74800.0,29.1247,29.1475,29.0485,29.079,74800.0
2012-11-16 10:50:00,38.19,38.2,38.13,38.14,43200.0,29.0714,29.079,29.0257,29.0333,43200.0
2012-11-16 11:00:00,38.13,38.19,38.11,38.15,45800.0,29.0257,29.0714,29.0105,29.0409,45800.0
2012-11-16 11:10:00,38.15,38.2,38.11,38.13,91700.0,29.0409,29.079,29.0105,29.0257,91700.0
2012-11-16 11:20:00,38.14,38.2,38.11,38.13,58100.0,29.0333,29.079,29.0105,29.0257,58100.0
2012-11-16 11:30:00,38.13,38.24,38.12,38.23,50400.0,29.0257,29.1094,29.0181,29.1018,50400.0
2012-11-16 11:40:00,38.23,38.45,38.17,38.39,133100.0,29.1018,29.2693,29.0562,29.2236,133100.0
2012-11-16 11:50:00,38.39,38.5,38.38,38.49,74900.0,29.2236,29.3074,29.216,29.2997,74900.0
2012-11-16 12:00:00,38.5,38.53,38.45,38.51,108600.0,29.3074,29.3302,29.2693,29.315,108600.0
2012-11-16 12:10:00,38.5,38.55,38.46,38.51,57000.0,29.3074,29.3454,29.2769,29.315,57000.0
2012-11-16 12:20:00,38.5,38.54,38.46,38.51,64200.0,29.3074,29.3378,29.2769,29.315,64200.0
2012-11-16 12:30:00,38.51,38.55,38.5,38.51,70300.0,29.315,29.3454,29.3074,29.315,70300.0
2012-11-16 12:40:00,38.51,38.54,38.5,38.53,37800.0,29.315,29.3378,29.3074,29.3302,37800.0
2012-11-16 12:50:00,38.52,38.53,38.47,38.5,56500.0,29.3226,29.3302,29.2845,29.3074,56500.0
2012-11-16 13:00:00,38.49,38.55,38.48,38.55,49400.0,29.2997,29.3454,29.2921,29.3454,49400.0
2012-11-16 13:10:00,38.54,38.54,38.44,38.45,39900.0,29.3378,29.3378,29.2617,29.2693,39900.0
2012-11-16 13:20:00,38.44,38.5,38.44,38.5,28000.0,29.2617,29.3074,29.2617,29.3074,28000.0
2012-11-16 13:30:00,38.49,38.52,38.46,38.49,87900.0,29.2997,29.3226,29.2769,29.2997,87900.0
2012-11-16 13:40:00,38.49,38.56,38.48,38.55,61600.0,29.2997,29.353,29.2921,29.3454,61600.0
2012-11-16 13:50:00,38.56,38.67,38.56,38.64,53400.0,29.353,29.4368,29.353,29.4139,53400.0
2012-11-16 14:00:00,38.63,38.65,38.58,38.6,53200.0,29.4063,29.4215,29.3683,29.3835,53200.0
2012-11-16 14:10:00,38.6,38.61,38.51,38.56,76800.0,29.3835,29.3911,29.315,29.353,76800.0
2012-11-16 14:20:00,38.56,38.57,38.49,38.51,66200.0,29.353,29.3606,29.2997,29.315,66200.0
2012-11-16 14:30:00,38.51,38.54,38.42,38.47,76800.0,29.315,29.3378,29.2465,29.2845,76800.0
2012-11-16 14:40:00,38.47,38.53,38.47,38.52,68700.0,29.2845,29.3302,29.2845,29.3226,68700.0
2012-11-16 14:50:00,38.52,38.57,38.48,38.54,95200.0,29.3226,29.3606,29.2921,29.3378,95200.0
2012-11-16 15:00:00,38.54,38.62,38.53,38.62,139400.0,29.3378,29.3987,29.3302,29.3987,139400.0
2012-11-16 15:10:00,38.62,38.68,38.56,38.68,189700.0,29.3987,29.4444,29.353,29.4444,189700.0
2012-11-16 15:20:00,38.68,38.86,38.68,38.85,283800.0,29.4444,29.5814,29.4444,29.5738,283800.0
2012-11-16 15:30:00,38.85,38.95,38.84,38.91,364000.0,29.5738,29.6499,29.5662,29.6195,364000.0
2012-11-16 15:40:00,38.91,38.96,38.79,38.8,402200.0,29.6195,29.6575,29.5281,29.5357,402200.0
2012-11-16 15:50:00,38.8,38.99,38.79,38.93,593100.0,29.5357,29.6804,29.5281,29.6347,593100.0
2012-11-19 09:30:00,39.14,39.34,39.11,39.33,221000.0,29.7945,29.9468,29.7717,29.9392,221000.0
2012-11-19 09:40:00,39.34,39.36,39.25,39.3,131800.0,29.9468,29.962,29.8783,29.9163,131800.0
2012-11-19 09:50:00,39.3,39.42,39.28,39.36,92800.0,29.9163,30.0077,29.9011,29.962,92800.0
2012-11-19 10:00:00,39.37,39.42,39.35,39.36,139000.0,29.9696,30.0077,29.9544,29.962,139000.0
2012-11-19 10:10:00,39.36,39.52,39.36,39.5,123300.0,29.962,30.0838,29.962,30.0686,123300.0
2012-11-19 10:20:00,39.51,39.65,39.51,39.54,188300.0,30.0762,30.1828,30.0762,30.099,188300.0
2012-11-19 10:30:00,39.54,39.56,39.46,39.53,182400.0,30.099,30.1143,30.0381,30.0914,182400.0
2012-11-19 10:40:00,39.53,39.58,39.49,39.49,128200.0,30.0914,30.1295,30.061,30.061,128200.0
2012-11-19 10:50:00,39.5,39.51,39.44,39.5,150500.0,30.0686,30.0762,30.0229,30.0686,150500.0
2012-11-19 11:00:00,39.5,39.53,39.45,39.5,140200.0,30.0686,30.0914,30.0305,30.0686,140200.0
2012-11-19 11:10:00,39.5,39.58,39.49,39.5,166200.0,30.0686,30.1295,30.061,30.0686,166200.0
2012-11-19 11:20:00,39.5,39.53,39.5,39.53,116300.0,30.0686,30.0914,30.0686,30.0914,116300.0
2012-11-19 11:30:00,39.52,39.54,39.5,39.54,92200.0,30.0838,30.099,30.0686,30.099,92200.0
2012-11-19 11:40:00,39.54,39.54,39.52,39.54,86800.0,30.099,30.099,30.0838,30.099,86800.0
2012-11-19 11:50:00,39.54,39.62,39.53,39.62,107800.0,30.099,30.1599,30.0914,30.1599,107800.0
2012-11-19 12:00:00,39.61,39.73,39.61,39.72,115500.0,30.1523,30.2437,30.1523,30.2361,115500.0
2012-11-19 12:10:00,39.73,39.75,39.69,39.73,71000.0,30.2437,30.2589,30.2132,30.2437,71000.0
2012-11-19 12:20:00,39.73,39.74,39.7,39.72,64900.0,30.2437,30.2513,30.2208,30.2361,64900.0
2012-11-19 12:30:00,39.72,39.73,39.67,39.68,65100.0,30.2361,30.2437,30.198,30.2056,65100.0
2012-11-19 12:40:00,39.69,39.7,39.65,39.67,72100.0,30.2132,30.2208,30.1828,30.198,72100.0
2012-11-19 12:50:00,39.68,39.72,39.66,39.71,108900.0,30.2056,30.2361,30.1904,30.2284,108900.0
2012-11-19 13:00:00,39.71,39.72,39.68,39.71,96300.0,30.2284,30.2361,30.2056,30.2284,96300.0
2012-11-19 13:10:00,39.71,39.72,39.69,39.71,79400.0,30.2284,30.2361,30.2132,30.2284,79400.0
2012-11-19 13:20:00,39.7,39.74,39.69,39.72,71700.0,30.2208,30.2513,30.2132,30.2361,71700.0
2012-11-19 13:30:00,39.72,39.73,39.64,39.65,134700.0,30.2361,30.2437,30.1752,30.1828,134700.0
2012-11-19 13:40:00,39.64,39.66,39.61,39.64,90600.0,30.1752,30.1904,30.1523,30.1752,90600.0
2012-11-19 13:50:00,39.64,39.7,39.64,39.65,93400.0,30.1752,30.2208,30.1752,30.1828,93400.0
2012-11-19 14:00:00,39.65,39.71,39.65,39.7,69100.0,30.1828,30.2284,30.1828,30.2208,69100.0
2012-11-19 14:10:00,39.7,39.72,39.68,39.7,82800.0,30.2208,30.2361,30.2056,30.2208,82800.0
2012-11-19 14:20:00,39.69,39.75,39.69,39.72,69600.0,30.2132,30.2589,30.2132,30.2361,69600.0
2012-11-19 14:30:00,39.71,39.72,39.67,39.7,110500.0,30.2284,30.2361,30.198,30.2208,110500.0
2012-11-19 14:40:00,39.7,39.85,39.68,39.85,146800.0,30.2208,30.335,30.2056,30.335,146800.0
2012-11-19 14:50:00,39.84,39.87,39.81,39.86,101200.0,30.3274,30.3502,30.3046,30.3426,101200.0
2012-11-19 15:00:00,39.86,39.86,39.77,39.78,170100.0,30.3426,30.3426,30.2741,30.2817,170100.0
2012-11-19 15:10:00,39.78,39.83,39.76,39.77,179100.0,30.2817,30.3198,30.2665,30.2741,179100.0
2012-11-19 15:20:00,39.76,39.8,39.68,39.69,164100.0,30.2665,30.297,30.2056,30.2132,164100.0
2012-11-19 15:30:00,39.69,39.7,39.65,39.66,179300.0,30.2132,30.2208,30.1828,30.1904,179300.0
2012-11-19 15:40:00,39.67,39.68,39.6,39.62,359200.0,30.198,30.2056,30.1447,30.1599,359200.0
2012-11-19 15:50:00,39.62,39.69,39.6,39.68,733100.0,30.1599,30.2132,30.1447,30.2056,733100.0
2012-11-20 09:30:00,39.64,39.67,39.51,39.53,85000.0,30.1752,30.198,30.0762,30.0914,85000.0
2012-11-20 09:40:00,39.54,39.62,39.51,39.59,80700.0,30.099,30.1599,30.0762,30.1371,80700.0
2012-11-20 09:50:00,39.6,39.68,39.57,39.65,77600.0,30.1447,30.2056,30.1219,30.1828,77600.0
2012-11-20 10:00:00,39.63,39.68,39.61,39.65,97400.0,30.1675,30.2056,30.1523,30.1828,97400.0
2012-11-20 10:10:00,39.65,39.71,39.63,39.71,226200.0,30.1828,30.2284,30.1675,30.2284,226200.0
2012-11-20 10:20:00,39.71,39.74,39.68,39.71,222700.0,30.2284,30.2513,30.2056,30.2284,222700.0
2012-11-20 10:30:00,39.71,39.8,39.7,39.8,50100.0,30.2284,30.297,30.2208,30.297,50100.0
2012-11-20 10:40:00,39.8,39.86,39.76,39.84,77200.0,30.297,30.3426,30.2665,30.3274,77200.0
2012-11-20 10:50:00,39.83,39.84,39.71,39.74,81400.0,30.3198,30.3274,30.2284,30.2513,81400.0
2012-11-20 11:00:00,39.75,39.79,39.71,39.77,86800.0,30.2589,30.2893,30.2284,30.2741,86800.0
2012-11-20 11:10:00,39.78,39.84,39.76,39.78,102000.0,30.2817,30.3274,30.2665,30.2817,102000.0
2012-11-20 11:20:00,39.78,39.82,39.74,39.81,66700.0,30.2817,30.3122,30.2513,30.3046,66700.0
2012-11-20 11:30:00,39.8,39.81,39.74,39.77,53800.0,30.297,30.3046,30.2513,30.2741,53800.0
2012-11-20 11:40:00,39.77,39.83,39.76,39.79,48400.0,30.2741,30.3198,30.2665,30.2893,48400.0
2012-11-20 11:50:00,39.8,39.89,39.77,39.89,60400.0,30.297,30.3655,30.2741,30.3655,60400.0
2012-11-20 12:00:00,39.89,39.92,39.88,39.9,63600.0,30.3655,30.3883,30.3579,30.3731,63600.0
2012-11-20 12:10:00,39.9,39.94,39.88,39.9,72400.0,30.3731,30.4035,30.3579,30.3731,72400.0
2012-11-20 12:20:00,39.9,39.94,39.9,39.94,39500.0,30.3731,30.4035,30.3731,30.4035,39500.0
2012-11-20 12:30:00,39.93,39.95,39.88,39.9,90900.0,30.3959,30.4111,30.3579,30.3731,90900.0
2012-11-20 12:40:00,39.9,39.98,39.89,39.96,57700.0,30.3731,30.434,30.3655,30.4188,57700.0
2012-11-20 12:50:00,39.97,40.0,39.93,39.94,41600.0,30.4264,30.4492,30.3959,30.4035,41600.0
2012-11-20 13:00:00,39.94,39.97,39.88,39.9,112000.0,30.4035,30.4264,30.3579,30.3731,112000.0
2012-11-20 13:10:00,39.89,39.92,39.75,39.9,315800.0,30.3655,30.3883,30.2589,30.3731,315800.0
2012-11-20 13:20:00,39.9,39.9,39.69,39.69,101100.0,30.3731,30.3731,30.2132,30.2132,101100.0
2012-11-20 13:30:00,39.7,39.92,39.69,39.89,213000.0,30.2208,30.3883,30.2132,30.3655,213000.0
2012-11-20 13:40:00,39.89,39.92,39.8,39.85,56600.0,30.3655,30.3883,30.297,30.335,56600.0
2012-11-20 13:50:00,39.84,39.93,39.84,39.89,96100.0,30.3274,30.3959,30.3274,30.3655,96100.0
2012-11-20 14:00:00,39.89,39.92,39.85,39.89,201300.0,30.3655,30.3883,30.335,30.3655,201300.0
2012-11-20 14:10:00,39.9,39.95,39.86,39.86,130300.0,30.3731,30.4111,30.3426,30.3426,130300.0
2012-11-20 14:20:00,39.86,39.94,39.84,39.93,59000.0,30.3426,30.4035,30.3274,30.3959,59000.0
2012-11-20 14:30:00,39.92,39.92,39.88,39.91,52500.0,30.3883,30.3883,30.3579,30.3807,52500.0
2012-11-20 14:40:00,39.92,39.93,39.87,39.88,105900.0,30.3883,30.3959,30.3502,30.3579,105900.0
2012-11-20 14:50:00,39.9,39.92,39.85,39.89,47800.0,30.3731,30.3883,30.335,30.3655,47800.0
2012-11-20 15:00:00,39.89,39.93,39.87,39.93,50200.0,30.3655,30.3959,30.3502,30.3959,50200.0
2012-11-20 15:10:00,39.92,39.95,39.91,39.94,59700.0,30.3883,30.4111,30.3807,30.4035,59700.0
2012-11-20 15:20:00,39.93,39.97,39.9,39.96,98000.0,30.3959,30.4264,30.3731,30.4188,98000.0
2012-11-20 15:30:00,39.97,40.06,39.94,40.03,298500.0,30.4264,30.4949,30.4035,30.472,298500.0
2012-11-20 15:40:00,40.03,40.09,40.02,40.04,262100.0,30.472,30.5177,30.4644,30.4797,262100.0
2012-11-20 15:50:00,40.04,40.12,40.04,40.08,505700.0,30.4797,30.5405,30.4797,30.5101,505700.0
2012-11-21 09:30:00,40.16,40.24,39.99,40.11,79000.0,30.571,30.6319,30.4416,30.5329,79000.0
2012-11-21 09:40:00,40.12,40.12,39.92,40.02,75400.0,30.5405,30.5405,30.3883,30.4644,75400.0
2012-11-21 09:50:00,40.02,40.04,39.93,39.97,64800.0,30.4644,30.4797,30.3959,30.4264,64800.0
2012-11-21 10:00:00,39.97,39.97,39.83,39.83,81400.0,30.4264,30.4264,30.3198,30.3198,81400.0
2012-11-21 10:10:00,39.84,39.94,39.84,39.87,69500.0,30.3274,30.4035,30.3274,30.3502,69500.0
2012-11-21 10:20:00,39.87,39.92,39.83,39.83,87100.0,30.3502,30.3883,30.3198,30.3198,87100.0
2012-11-21 10:30:00,39.82,39.85,39.75,39.75,130600.0,30.3122,30.335,30.2589,30.2589,130600.0
2012-11-21 10:40:00,39.75,39.79,39.7,39.79,102400.0,30.2589,30.2893,30.2208,30.2893,102400.0
2012-11-21 10:50:00,39.79,39.81,39.75,39.75,125900.0,30.2893,30.3046,30.2589,30.2589,125900.0
2012-11-21 11:00:00,39.76,39.8,39.71,39.79,58400.0,30.2665,30.297,30.2284,30.2893,58400.0
2012-11-21 11:10:00,39.78,39.82,39.76,39.81,122700.0,30.2817,30.3122,30.2665,30.3046,122700.0
2012-11-21 11:20:00,39.8,39.82,39.76,39.81,68100.0,30.297,30.3122,30.2665,30.3046,68100.0
2012-11-21 11:30:00,39.81,39.83,39.8,39.83,27500.0,30.3046,30.3198,30.297,30.3198,27500.0
2012-11-21 11:40:00,39.83,39.86,39.8,39.83,31200.0,30.3198,30.3426,30.297,30.3198,31200.0
2012-11-21 11:50:00,39.83,39.89,39.83,39.87,39500.0,30.3198,30.3655,30.3198,30.3502,39500.0
2012-11-21 12:00:00,39.87,39.87,39.82,39.82,37700.0,30.3502,30.3502,30.3122,30.3122,37700.0
2012-11-21 12:10:00,39.82,39.9,39.82,39.88,41200.0,30.3122,30.3731,30.3122,30.3579,41200.0
2012-11-21 12:20:00,39.88,40.01,39.88,40.0,40800.0,30.3579,30.4568,30.3579,30.4492,40800.0
2012-11-21 12:30:00,39.99,39.99,39.95,39.96,52900.0,30.4416,30.4416,30.4111,30.4188,52900.0
2012-11-21 12:40:00,39.96,39.98,39.94,39.98,17400.0,30.4188,30.434,30.4035,30.434,17400.0
2012-11-21 12:50:00,39.97,39.98,39.93,39.95,40000.0,30.4264,30.434,30.3959,30.4111,40000.0
2012-11-21 13:00:00,39.94,39.94,39.89,39.89,38100.0,30.4035,30.4035,30.3655,30.3655,38100.0
2012-11-21 13:10:00,39.9,39.9,39.84,39.84,19900.0,30.3731,30.3731,30.3274,30.3274,19900.0
2012-11-21 13:20:00,39.86,39.87,39.85,39.87,11800.0,30.3426,30.3502,30.335,30.3502,11800.0
2012-11-21 13:30:00,39.87,39.9,39.86,39.9,51200.0,30.3502,30.3731,30.3426,30.3731,51200.0
2012-11-21 13:40:00,39.9,39.9,39.87,39.9,12100.0,30.3731,30.3731,30.3502,30.3731,12100.0
2012-11-21 13:50:00,39.9,39.91,39.89,39.91,11800.0,30.3731,30.3807,30.3655,30.3807,11800.0
2012-11-21 14:00:00,39.91,39.93,39.88,39.92,58900.0,30.3807,30.3959,30.3579,30.3883,58900.0
2012-11-21 14:10:00,39.92,39.92,39.85,39.85,25700.0,30.3883,30.3883,30.335,30.335,25700.0
2012-11-21 14:20:00,39.85,39.87,39.82,39.84,26400.0,30.335,30.3502,30.3122,30.3274,26400.0
2012-11-21 14:30:00,39.85,39.87,39.84,39.87,38200.0,30.335,30.3502,30.3274,30.3502,38200.0
2012-11-21 14:40:00,39.86,39.89,39.86,39.88,16700.0,30.3426,30.3655,30.3426,30.3579,16700.0
2012-11-21 14:50:00,39.88,39.89,39.85,39.85,24800.0,30.3579,30.3655,30.335,30.335,24800.0
2012-11-21 15:00:00,39.86,39.93,39.85,39.92,52400.0,30.3426,30.3959,30.335,30.3883,52400.0
2012-11-21 15:10:00,39.93,39.93,39.9,39.91,43100.0,30.3959,30.3959,30.3731,30.3807,43100.0
2012-11-21 15:20:00,39.91,39.94,39.89,39.89,63200.0,30.3807,30.4035,30.3655,30.3655,63200.0
2012-11-21 15:30:00,39.89,39.89,39.86,39.89,70300.0,30.3655,30.3655,30.3426,30.3655,70300.0
2012-11-21 15:40:00,39.89,39.94,39.88,39.94,101300.0,30.3655,30.4035,30.3579,30.4035,101300.0
2012-11-21 15:50:00,39.94,39.98,39.89,39.96,155100.0,30.4035,30.434,30.3655,30.4188,155100.0
2012-11-23 09:30:00,40.16,40.23,40.11,40.17,51500.0,30.571,30.6243,30.5329,30.5786,51500.0
2012-11-23 09:40:00,40.16,40.28,40.15,40.24,42900.0,30.571,30.6623,30.5634,30.6319,42900.0
2012-11-23 09:50:00,40.23,40.28,40.17,40.27,32900.0,30.6243,30.6623,30.5786,30.6547,32900.0
2012-11-23 10:00:00,40.28,40.39,40.28,40.37,78000.0,30.6623,30.7461,30.6623,30.7309,78000.0
2012-11-23 10:10:00,40.37,40.58,40.37,40.57,104000.0,30.7309,30.8907,30.7309,30.8831,104000.0
2012-11-23 10:20:00,40.57,40.63,40.54,40.59,79400.0,30.8831,30.9288,30.8603,30.8983,79400.0
2012-11-23 10:30:00,40.58,40.6,40.53,40.57,50600.0,30.8907,30.9059,30.8527,30.8831,50600.0
2012-11-23 10:40:00,40.57,40.59,40.54,40.58,45600.0,30.8831,30.8983,30.8603,30.8907,45600.0
2012-11-23 10:50:00,40.58,40.67,40.58,40.64,64900.0,30.8907,30.9592,30.8907,30.9364,64900.0
2012-11-23 11:00:00,40.64,40.72,40.63,40.7,68200.0,30.9364,30.9973,30.9288,30.9821,68200.0
2012-11-23 11:10:00,40.7,40.75,40.69,40.74,61300.0,30.9821,31.0201,30.9745,31.0125,61300.0
2012-11-23 11:20:00,40.75,40.75,40.66,40.7,115200.0,31.0201,31.0201,30.9516,30.9821,115200.0
2012-11-23 11:30:00,40.7,40.72,40.68,40.7,47400.0,30.9821,30.9973,30.9668,30.9821,47400.0
2012-11-23 11:40:00,40.7,40.71,40.62,40.63,44300.0,30.9821,30.9897,30.9212,30.9288,44300.0
2012-11-23 11:50:00,40.64,40.68,40.63,40.67,25700.0,30.9364,30.9668,30.9288,30.9592,25700.0
2012-11-23 12:00:00,40.67,40.68,40.59,40.59,45100.0,30.9592,30.9668,30.8983,30.8983,45100.0
2012-11-23 12:10:00,40.6,40.6,40.52,40.52,38000.0,30.9059,30.9059,30.845,30.845,38000.0
2012-11-23 12:20:00,40.52,40.59,40.52,40.58,37900.0,30.845,30.8983,30.845,30.8907,37900.0
2012-11-23 12:30:00,40.59,40.62,40.58,40.61,62000.0,30.8983,30.9212,30.8907,30.9136,62000.0
2012-11-23 12:40:00,40.63,40.63,40.53,40.59,99900.0,30.9288,30.9288,30.8527,30.8983,99900.0
2012-11-23 12:50:00,40.59,40.76,40.59,40.76,233100.0,30.8983,31.0277,30.8983,31.0277,233100.0
2012-11-26 09:30:00,40.49,40.53,40.25,40.42,70000.0,30.8222,30.8527,30.6395,30.7689,70000.0
2012-11-26 09:40:00,40.44,40.51,40.41,40.49,51400.0,30.7841,30.8374,30.7613,30.8222,51400.0
2012-11-26 09:50:00,40.49,40.51,40.38,40.46,48900.0,30.8222,30.8374,30.7385,30.7994,48900.0
2012-11-26 10:00:00,40.47,40.56,40.46,40.49,74800.0,30.807,30.8755,30.7994,30.8222,74800.0
2012-11-26 10:10:00,40.49,40.55,40.49,40.53,46600.0,30.8222,30.8679,30.8222,30.8527,46600.0
2012-11-26 10:20:00,40.53,40.54,40.44,40.47,48100.0,30.8527,30.8603,30.7841,30.807,48100.0
2012-11-26 10:30:00,40.47,40.5,40.34,40.34,37200.0,30.807,30.8298,30.708,30.708,37200.0
2012-11-26 10:40:00,40.34,40.36,40.28,40.31,108400.0,30.708,30.7232,30.6623,30.6852,108400.0
2012-11-26 10:50:00,40.3,40.36,40.25,40.26,66000.0,30.6776,30.7232,30.6395,30.6471,66000.0
2012-11-26 11:00:00,40.27,40.28,40.16,40.17,62800.0,30.6547,30.6623,30.571,30.5786,62800.0
2012-11-26 11:10:00,40.18,40.2,40.14,40.2,34200.0,30.5862,30.6014,30.5558,30.6014,34200.0
2012-11-26 11:20:00,40.19,40.22,40.14,40.2,48100.0,30.5938,30.6167,30.5558,30.6014,48100.0
2012-11-26 11:30:00,40.2,40.24,40.17,40.24,33100.0,30.6014,30.6319,30.5786,30.6319,33100.0
2012-11-26 11:40:00,40.24,40.27,40.22,40.25,41300.0,30.6319,30.6547,30.6167,30.6395,41300.0
2012-11-26 11:50:00,40.26,40.26,40.22,40.25,28200.0,30.6471,30.6471,30.6167,30.6395,28200.0
2012-11-26 12:00:00,40.26,40.27,40.22,40.23,32300.0,30.6471,30.6547,30.6167,30.6243,32300.0
2012-11-26 12:10:00,40.22,40.27,40.21,40.25,24800.0,30.6167,30.6547,30.6091,30.6395,24800.0
2012-11-26 12:20:00,40.24,40.26,40.19,40.21,35200.0,30.6319,30.6471,30.5938,30.6091,35200.0
2012-11-26 12:30:00,40.21,40.21,40.08,40.18,67900.0,30.6091,30.6091,30.5101,30.5862,67900.0
2012-11-26 12:40:00,40.19,40.21,40.15,40.21,41400.0,30.5938,30.6091,30.5634,30.6091,41400.0
2012-11-26 12:50:00,40.22,40.24,40.19,40.21,30600.0,30.6167,30.6319,30.5938,30.6091,30600.0
2012-11-26 13:00:00,40.21,40.23,40.2,40.22,25300.0,30.6091,30.6243,30.6014,30.6167,25300.0
2012-11-26 13:10:00,40.22,40.26,40.17,40.25,43400.0,30.6167,30.6471,30.5786,30.6395,43400.0
2012-11-26 13:20:00,40.25,40.27,40.21,40.23,40100.0,30.6395,30.6547,30.6091,30.6243,40100.0
2012-11-26 13:30:00,40.23,40.26,40.23,40.23,24000.0,30.6243,30.6471,30.6243,30.6243,24000.0
2012-11-26 13:40:00,40.23,40.24,40.16,40.2,38000.0,30.6243,30.6319,30.571,30.6014,38000.0
2012-11-26 13:50:00,40.2,40.25,40.2,40.24,38600.0,30.6014,30.6395,30.6014,30.6319,38600.0
2012-11-26 14:00:00,40.23,40.24,40.21,40.22,55100.0,30.6243,30.6319,30.6091,30.6167,55100.0
2012-11-26 14:10:00,40.22,40.23,40.17,40.2,74100.0,30.6167,30.6243,30.5786,30.6014,74100.0
2012-11-26 14:20:00,40.2,40.23,40.17,40.21,50100.0,30.6014,30.6243,30.5786,30.6091,50100.0
2012-11-26 14:30:00,40.21,40.26,40.21,40.25,37900.0,30.6091,30.6471,30.6091,30.6395,37900.0
2012-11-26 14:40:00,40.25,40.27,40.22,40.27,41100.0,30.6395,30.6547,30.6167,30.6547,41100.0
2012-11-26 14:50:00,40.26,40.31,40.25,40.26,42400.0,30.6471,30.6852,30.6395,30.6471,42400.0
2012-11-26 15:00:00,40.25,40.28,40.23,40.28,46200.0,30.6395,30.6623,30.6243,30.6623,46200.0
2012-11-26 15:10:00,40.28,40.29,40.24,40.27,49800.0,30.6623,30.67,30.6319,30.6547,49800.0
2012-11-26 15:20:00,40.26,40.32,40.25,40.3,36500.0,30.6471,30.6928,30.6395,30.6776,36500.0
2012-11-26 15:30:00,40.3,40.33,40.26,40.33,64000.0,30.6776,30.7004,30.6471,30.7004,64000.0
2012-11-26 15:40:00,40.33,40.38,40.32,40.35,83400.0,30.7004,30.7385,30.6928,30.7156,83400.0
2012-11-26 15:50:00,40.35,40.45,40.34,40.45,281300.0,30.7156,30.7918,30.708,30.7918,281300.0
2012-11-27 09:30:00,40.32,40.68,40.3,40.63,149000.0,30.6928,30.9668,30.6776,30.9288,149000.0
2012-11-27 09:40:00,40.63,40.64,40.54,40.58,109300.0,30.9288,30.9364,30.8603,30.8907,109300.0
2012-11-27 09:50:00,40.59,40.59,40.49,40.55,49600.0,30.8983,30.8983,30.8222,30.8679,49600.0
2012-11-27 10:00:00,40.55,40.55,40.44,40.52,183200.0,30.8679,30.8679,30.7841,30.845,183200.0
2012-11-27 10:10:00,40.52,40.53,40.3,40.33,62000.0,30.845,30.8527,30.6776,30.7004,62000.0
2012-11-27 10:20:00,40.33,40.37,40.26,40.28,64600.0,30.7004,30.7309,30.6471,30.6623,64600.0
2012-11-27 10:30:00,40.28,40.3,40.21,40.24,110700.0,30.6623,30.6776,30.6091,30.6319,110700.0
2012-11-27 10:40:00,40.25,40.39,40.23,40.34,82400.0,30.6395,30.7461,30.6243,30.708,82400.0
2012-11-27 10:50:00,40.33,40.35,40.29,40.32,41700.0,30.7004,30.7156,30.67,30.6928,41700.0
2012-11-27 11:00:00,40.33,40.37,40.3,40.32,47100.0,30.7004,30.7309,30.6776,30.6928,47100.0
2012-11-27 11:10:00,40.32,40.44,40.32,40.41,115200.0,30.6928,30.7841,30.6928,30.7613,115200.0
2012-11-27 11:20:00,40.4,40.57,40.39,40.56,228100.0,30.7537,30.8831,30.7461,30.8755,228100.0
2012-11-27 11:30:00,40.56,40.65,40.52,40.65,60100.0,30.8755,30.944,30.845,30.944,60100.0
2012-11-27 11:40:00,40.65,40.65,40.59,40.61,67800.0,30.944,30.944,30.8983,30.9136,67800.0
2012-11-27 11:50:00,40.62,40.8,40.6,40.76,104000.0,30.9212,31.0582,30.9059,31.0277,104000.0
2012-11-27 12:00:00,40.75,40.82,40.74,40.81,111800.0,31.0201,31.0734,31.0125,31.0658,111800.0
2012-11-27 12:10:00,40.82,40.83,40.7,40.7,66800.0,31.0734,31.081,30.9821,30.9821,66800.0
2012-11-27 12:20:00,40.7,40.74,40.68,40.72,49500.0,30.9821,31.0125,30.9668,30.9973,49500.0
2012-11-27 12:30:00,40.72,40.74,40.69,40.73,40600.0,30.9973,31.0125,30.9745,31.0049,40600.0
2012-11-27 12:40:00,40.74,40.79,40.73,40.75,43200.0,31.0125,31.0506,31.0049,31.0201,43200.0
2012-11-27 12:50:00,40.75,40.78,40.73,40.74,36200.0,31.0201,31.043,31.0049,31.0125,36200.0
2012-11-27 13:00:00,40.74,40.76,40.7,40.75,64400.0,31.0125,31.0277,30.9821,31.0201,64400.0
2012-11-27 13:10:00,40.75,40.83,40.74,40.82,52300.0,31.0201,31.081,31.0125,31.0734,52300.0
2012-11-27 13:20:00,40.81,40.82,40.73,40.75,51800.0,31.0658,31.0734,31.0049,31.0201,51800.0
2012-11-27 13:30:00,40.74,40.77,40.71,40.74,77700.0,31.0125,31.0353,30.9897,31.0125,77700.0
2012-11-27 13:40:00,40.73,40.78,40.7,40.75,41900.0,31.0049,31.043,30.9821,31.0201,41900.0
2012-11-27 13:50:00,40.75,40.76,40.71,40.76,52100.0,31.0201,31.0277,30.9897,31.0277,52100.0
2012-11-27 14:00:00,40.77,40.77,40.69,40.73,85700.0,31.0353,31.0353,30.9745,31.0049,85700.0
2012-11-27 14:10:00,40.73,40.78,40.71,40.76,56600.0,31.0049,31.043,30.9897,31.0277,56600.0
2012-11-27 14:20:00,40.77,40.78,40.56,40.62,109000.0,31.0353,31.043,30.8755,30.9212,109000.0
2012-11-27 14:30:00,40.61,40.65,40.56,40.62,80000.0,30.9136,30.944,30.8755,30.9212,80000.0
2012-11-27 14:40:00,40.62,40.67,40.56,40.62,87500.0,30.9212,30.9592,30.8755,30.9212,87500.0
2012-11-27 14:50:00,40.61,40.68,40.55,40.65,127300.0,30.9136,30.9668,30.8679,30.944,127300.0
2012-11-27 15:00:00,40.64,40.71,40.62,40.69,105400.0,30.9364,30.9897,30.9212,30.9745,105400.0
2012-11-27 15:10:00,40.69,40.71,40.63,40.65,123100.0,30.9745,30.9897,30.9288,30.944,123100.0
2012-11-27 15:20:00,40.65,40.7,40.62,40.66,102800.0,30.944,30.9821,30.9212,30.9516,102800.0
2012-11-27 15:30:00,40.67,40.68,40.52,40.56,126400.0,30.9592,30.9668,30.845,30.8755,126400.0
2012-11-27 15:40:00,40.56,40.58,40.52,40.57,128800.0,30.8755,30.8907,30.845,30.8831,128800.0
2012-11-27 15:50:00,40.57,40.57,40.4,40.41,440100.0,30.8831,30.8831,30.7537,30.7613,440100.0
2012-11-28 09:30:00,40.16,40.41,40.12,40.21,177200.0,30.7365,30.9279,30.7059,30.7748,177200.0
2012-11-28 09:40:00,40.21,40.26,40.14,40.25,162500.0,30.7748,30.8131,30.7212,30.8054,162500.0
2012-11-28 09:50:00,40.25,40.4,40.24,40.37,173300.0,30.8054,30.9202,30.7978,30.8973,173300.0
2012-11-28 10:00:00,40.35,40.36,40.21,40.26,351200.0,30.8819,30.8896,30.7748,30.8131,351200.0
2012-11-28 10:10:00,40.27,40.29,40.15,40.17,289200.0,30.8207,30.836,30.7289,30.7442,289200.0
2012-11-28 10:20:00,40.17,40.29,40.15,40.16,197500.0,30.7442,30.836,30.7289,30.7365,197500.0
2012-11-28 10:30:00,40.16,40.38,40.16,40.31,101100.0,30.7365,30.9049,30.7365,30.8513,101100.0
2012-11-28 10:40:00,40.31,40.41,40.3,40.34,108100.0,30.8513,30.9279,30.8437,30.8743,108100.0
2012-11-28 10:50:00,40.34,40.41,40.32,40.37,75200.0,30.8743,30.9279,30.859,30.8973,75200.0
2012-11-28 11:00:00,40.36,40.4,40.24,40.3,99100.0,30.8896,30.9202,30.7978,30.8437,99100.0
2012-11-28 11:10:00,40.31,40.39,40.29,40.39,59000.0,30.8513,30.9126,30.836,30.9126,59000.0
2012-11-28 11:20:00,40.4,40.47,40.37,40.45,58900.0,30.9202,30.9738,30.8973,30.9585,58900.0
2012-11-28 11:30:00,40.45,40.45,40.31,40.45,53800.0,30.9585,30.9585,30.8513,30.9585,53800.0
2012-11-28 11:40:00,40.44,40.44,40.39,40.41,87000.0,30.9508,30.9508,30.9126,30.9279,87000.0
2012-11-28 11:50:00,40.41,40.44,40.4,40.42,90400.0,30.9279,30.9508,30.9202,30.9355,90400.0
2012-11-28 12:00:00,40.42,40.47,40.39,40.46,153000.0,30.9355,30.9738,30.9126,30.9661,153000.0
2012-11-28 12:10:00,40.46,40.68,40.45,40.58,148400.0,30.9661,31.1345,30.9585,31.058,148400.0
2012-11-28 12:20:00,40.58,40.65,40.55,40.61,72500.0,31.058,31.1116,31.035,31.0809,72500.0
2012-11-28 12:30:00,40.61,40.7,40.6,40.66,63600.0,31.0809,31.1498,31.0733,31.1192,63600.0
2012-11-28 12:40:00,40.66,40.67,40.62,40.63,51300.0,31.1192,31.1269,31.0886,31.0962,51300.0
2012-11-28 12:50:00,40.63,40.69,40.62,40.65,66500.0,31.0962,31.1422,31.0886,31.1116,66500.0
2012-11-28 13:00:00,40.65,40.65,40.62,40.64,129800.0,31.1116,31.1116,31.0886,31.1039,129800.0
2012-11-28 13:10:00,40.64,40.65,40.57,40.57,61800.0,31.1039,31.1116,31.0503,31.0503,61800.0
2012-11-28 13:20:00,40.56,40.57,40.49,40.55,87200.0,31.0427,31.0503,30.9891,31.035,87200.0
2012-11-28 13:30:00,40.55,40.64,40.54,40.59,73300.0,31.035,31.1039,31.0274,31.0656,73300.0
2012-11-28 13:40:00,40.61,40.63,40.56,40.61,64900.0,31.0809,31.0962,31.0427,31.0809,64900.0
2012-11-28 13:50:00,40.61,40.62,40.56,40.57,59700.0,31.0809,31.0886,31.0427,31.0503,59700.0
2012-11-28 14:00:00,40.56,40.59,40.54,40.55,82600.0,31.0427,31.0656,31.0274,31.035,82600.0
2012-11-28 14:10:00,40.54,40.58,40.52,40.53,65900.0,31.0274,31.058,31.0121,31.0197,65900.0
2012-11-28 14:20:00,40.52,40.54,40.5,40.51,54200.0,31.0121,31.0274,30.9968,31.0044,54200.0
2012-11-28 14:30:00,40.5,40.63,40.5,40.62,140700.0,30.9968,31.0962,30.9968,31.0886,140700.0
2012-11-28 14:40:00,40.63,40.66,40.57,40.59,75200.0,31.0962,31.1192,31.0503,31.0656,75200.0
2012-11-28 14:50:00,40.59,40.61,40.54,40.54,93100.0,31.0656,31.0809,31.0274,31.0274,93100.0
2012-11-28 15:00:00,40.54,40.6,40.52,40.57,92100.0,31.0274,31.0733,31.0121,31.0503,92100.0
2012-11-28 15:10:00,40.58,40.59,40.52,40.53,94900.0,31.058,31.0656,31.0121,31.0197,94900.0
2012-11-28 15:20:00,40.53,40.61,40.52,40.61,111800.0,31.0197,31.0809,31.0121,31.0809,111800.0
2012-11-28 15:30:00,40.61,40.66,40.54,40.54,169900.0,31.0809,31.1192,31.0274,31.0274,169900.0
2012-11-28 15:40:00,40.54,40.57,40.49,40.56,166000.0,31.0274,31.0503,30.9891,31.0427,166000.0
2012-11-28 15:50:00,40.56,40.66,40.56,40.62,304900.0,31.0427,31.1192,31.0427,31.0886,304900.0
2012-11-29 09:30:00,40.76,40.89,40.68,40.81,118400.0,31.1957,31.2952,31.1345,31.234,118400.0
2012-11-29 09:40:00,40.8,40.81,40.64,40.67,119500.0,31.2264,31.234,31.1039,31.1269,119500.0
2012-11-29 09:50:00,40.67,40.87,40.64,40.87,59100.0,31.1269,31.2799,31.1039,31.2799,59100.0
2012-11-29 10:00:00,40.88,40.93,40.75,40.8,91800.0,31.2876,31.3259,31.1881,31.2264,91800.0
2012-11-29 10:10:00,40.79,40.88,40.71,40.8,90200.0,31.2187,31.2876,31.1575,31.2264,90200.0
2012-11-29 10:20:00,40.8,40.84,40.73,40.75,67400.0,31.2264,31.257,31.1728,31.1881,67400.0
2012-11-29 10:30:00,40.73,40.73,40.62,40.68,115500.0,31.1728,31.1728,31.0886,31.1345,115500.0
2012-11-29 10:40:00,40.67,40.81,40.66,40.81,90200.0,31.1269,31.234,31.1192,31.234,90200.0
2012-11-29 10:50:00,40.81,40.89,40.8,40.85,47500.0,31.234,31.2952,31.2264,31.2646,47500.0
2012-11-29 11:00:00,40.84,40.94,40.83,40.93,41400.0,31.257,31.3335,31.2493,31.3259,41400.0
2012-11-29 11:10:00,40.94,40.97,40.89,40.91,34300.0,31.3335,31.3565,31.2952,31.3105,34300.0
2012-11-29 11:20:00,40.92,40.93,40.84,40.89,30600.0,31.3182,31.3259,31.257,31.2952,30600.0
2012-11-29 11:30:00,40.89,40.91,40.84,40.85,47700.0,31.2952,31.3105,31.257,31.2646,47700.0
2012-11-29 11:40:00,40.85,40.85,40.6,40.74,192100.0,31.2646,31.2646,31.0733,31.1804,192100.0
2012-11-29 11:50:00,40.74,40.83,40.65,40.72,82200.0,31.1804,31.2493,31.1116,31.1651,82200.0
2012-11-29 12:00:00,40.73,40.74,40.65,40.72,93000.0,31.1728,31.1804,31.1116,31.1651,93000.0
2012-11-29 12:10:00,40.7,40.82,40.68,40.77,81700.0,31.1498,31.2417,31.1345,31.2034,81700.0
2012-11-29 12:20:00,40.76,40.81,40.75,40.78,40100.0,31.1957,31.234,31.1881,31.211,40100.0
2012-11-29 12:30:00,40.79,40.83,40.75,40.75,48900.0,31.2187,31.2493,31.1881,31.1881,48900.0
2012-11-29 12:40:00,40.75,40.76,40.72,40.74,33000.0,31.1881,31.1957,31.1651,31.1804,33000.0
2012-11-29 12:50:00,40.74,40.75,40.7,40.72,44100.0,31.1804,31.1881,31.1498,31.1651,44100.0
2012-11-29 13:00:00,40.73,40.77,40.71,40.71,32700.0,31.1728,31.2034,31.1575,31.1575,32700.0
2012-11-29 13:10:00,40.71,40.73,40.66,40.72,48000.0,31.1575,31.1728,31.1192,31.1651,48000.0
2012-11-29 13:20:00,40.72,40.73,40.69,40.72,33700.0,31.1651,31.1728,31.1422,31.1651,33700.0
2012-11-29 13:30:00,40.73,40.77,40.72,40.77,41200.0,31.1728,31.2034,31.1651,31.2034,41200.0
2012-11-29 13:40:00,40.77,40.78,40.71,40.72,73200.0,31.2034,31.211,31.1575,31.1651,73200.0
2012-11-29 13:50:00,40.72,40.78,40.72,40.76,38200.0,31.1651,31.211,31.1651,31.1957,38200.0
2012-11-29 14:00:00,40.76,40.78,40.72,40.74,52300.0,31.1957,31.211,31.1651,31.1804,52300.0
2012-11-29 14:10:00,40.75,40.78,40.72,40.75,56500.0,31.1881,31.211,31.1651,31.1881,56500.0
2012-11-29 14:20:00,40.76,40.77,40.69,40.7,50300.0,31.1957,31.2034,31.1422,31.1498,50300.0
2012-11-29 14:30:00,40.7,40.75,40.7,40.74,60800.0,31.1498,31.1881,31.1498,31.1804,60800.0
2012-11-29 14:40:00,40.75,40.78,40.72,40.76,43300.0,31.1881,31.211,31.1651,31.1957,43300.0
2012-11-29 14:50:00,40.75,40.77,40.72,40.73,33700.0,31.1881,31.2034,31.1651,31.1728,33700.0
2012-11-29 15:00:00,40.72,40.75,40.69,40.71,57400.0,31.1651,31.1881,31.1422,31.1575,57400.0
2012-11-29 15:10:00,40.7,40.7,40.64,40.64,48800.0,31.1498,31.1498,31.1039,31.1039,48800.0
2012-11-29 15:20:00,40.65,40.66,40.56,40.65,64600.0,31.1116,31.1192,31.0427,31.1116,64600.0
2012-11-29 15:30:00,40.65,40.69,40.59,40.63,70200.0,31.1116,31.1422,31.0656,31.0962,70200.0
2012-11-29 15:40:00,40.63,40.7,40.63,40.69,110900.0,31.0962,31.1498,31.0962,31.1422,110900.0
2012-11-29 15:50:00,40.69,40.69,40.63,40.65,203700.0,31.1422,31.1422,31.0962,31.1116,203700.0
2012-11-30 09:30:00,40.73,40.73,40.51,40.63,46700.0,31.1728,31.1728,31.0044,31.0962,46700.0
2012-11-30 09:40:00,40.62,40.68,40.55,40.6,32300.0,31.0886,31.1345,31.035,31.0733,32300.0
2012-11-30 09:50:00,40.6,40.67,40.59,40.63,59500.0,31.0733,31.1269,31.0656,31.0962,59500.0
2012-11-30 10:00:00,40.64,40.71,40.61,40.62,70700.0,31.1039,31.1575,31.0809,31.0886,70700.0
2012-11-30 10:10:00,40.61,40.7,40.56,40.62,100600.0,31.0809,31.1498,31.0427,31.0886,100600.0
2012-11-30 10:20:00,40.63,40.64,40.59,40.6,47800.0,31.0962,31.1039,31.0656,31.0733,47800.0
2012-11-30 10:30:00,40.61,40.64,40.53,40.61,68800.0,31.0809,31.1039,31.0197,31.0809,68800.0
2012-11-30 10:40:00,40.61,40.66,40.59,40.59,74600.0,31.0809,31.1192,31.0656,31.0656,74600.0
2012-11-30 10:50:00,40.59,40.59,40.51,40.58,63100.0,31.0656,31.0656,31.0044,31.058,63100.0
2012-11-30 11:00:00,40.59,40.61,40.51,40.53,60300.0,31.0656,31.0809,31.0044,31.0197,60300.0
2012-11-30 11:10:00,40.53,40.58,40.51,40.51,37700.0,31.0197,31.058,31.0044,31.0044,37700.0
2012-11-30 11:20:00,40.5,40.52,40.45,40.51,50700.0,30.9968,31.0121,30.9585,31.0044,50700.0
2012-11-30 11:30:00,40.51,40.52,40.44,40.44,67800.0,31.0044,31.0121,30.9508,30.9508,67800.0
2012-11-30 11:40:00,40.44,40.48,40.43,40.47,29600.0,30.9508,30.9814,30.9432,30.9738,29600.0
2012-11-30 11:50:00,40.47,40.51,40.43,40.45,55000.0,30.9738,31.0044,30.9432,30.9585,55000.0
2012-11-30 12:00:00,40.45,40.46,40.43,40.44,53800.0,30.9585,30.9661,30.9432,30.9508,53800.0
2012-11-30 12:10:00,40.44,40.51,40.43,40.48,52500.0,30.9508,31.0044,30.9432,30.9814,52500.0
2012-11-30 12:20:00,40.48,40.56,40.47,40.56,61600.0,30.9814,31.0427,30.9738,31.0427,61600.0
2012-11-30 12:30:00,40.56,40.63,40.56,40.6,68000.0,31.0427,31.0962,31.0427,31.0733,68000.0
2012-11-30 12:40:00,40.6,40.61,40.47,40.49,78900.0,31.0733,31.0809,30.9738,30.9891,78900.0
2012-11-30 12:50:00,40.49,40.49,40.41,40.47,69100.0,30.9891,30.9891,30.9279,30.9738,69100.0
2012-11-30 13:00:00,40.48,40.51,40.44,40.45,42100.0,30.9814,31.0044,30.9508,30.9585,42100.0
2012-11-30 13:10:00,40.45,40.47,40.37,40.37,41400.0,30.9585,30.9738,30.8973,30.8973,41400.0
2012-11-30 13:20:00,40.38,40.46,40.37,40.4,67100.0,30.9049,30.9661,30.8973,30.9202,67100.0
2012-11-30 13:30:00,40.4,40.42,40.34,40.34,55800.0,30.9202,30.9355,30.8743,30.8743,55800.0
2012-11-30 13:40:00,40.35,40.37,40.32,40.34,39700.0,30.8819,30.8973,30.859,30.8743,39700.0
2012-11-30 13:50:00,40.34,40.36,40.33,40.34,50300.0,30.8743,30.8896,30.8666,30.8743,50300.0
2012-11-30 14:00:00,40.35,40.36,40.33,40.35,53700.0,30.8819,30.8896,30.8666,30.8819,53700.0
2012-11-30 14:10:00,40.35,40.36,40.32,40.36,27600.0,30.8819,30.8896,30.859,30.8896,27600.0
2012-11-30 14:20:00,40.35,40.41,40.34,40.36,53700.0,30.8819,30.9279,30.8743,30.8896,53700.0
2012-11-30 14:30:00,40.37,40.4,40.35,40.37,50600.0,30.8973,30.9202,30.8819,30.8973,50600.0
2012-11-30 14:40:00,40.36,40.37,40.33,40.34,49300.0,30.8896,30.8973,30.8666,30.8743,49300.0
2012-11-30 14:50:00,40.34,40.35,40.31,40.33,39300.0,30.8743,30.8819,30.8513,30.8666,39300.0
2012-11-30 15:00:00,40.33,40.37,40.3,40.34,56200.0,30.8666,30.8973,30.8437,30.8743,56200.0
2012-11-30 15:10:00,40.34,40.4,40.34,40.36,60600.0,30.8743,30.9202,30.8743,30.8896,60600.0
2012-11-30 15:20:00,40.37,40.4,40.36,40.4,69200.0,30.8973,30.9202,30.8896,30.9202,69200.0
2012-11-30 15:30:00,40.4,40.41,40.37,40.4,94700.0,30.9202,30.9279,30.8973,30.9202,94700.0
2012-11-30 15:40:00,40.4,40.48,40.38,40.45,148900.0,30.9202,30.9814,30.9049,30.9585,148900.0
2012-11-30 15:50:00,40.44,40.54,40.44,40.48,297000.0,30.9508,31.0274,30.9508,30.9814,297000.0
2012-12-03 09:30:00,40.52,40.56,40.42,40.5,84600.0,31.0121,31.0427,30.9355,30.9968,84600.0
2012-12-03 09:40:00,40.51,40.59,40.47,40.5,56500.0,31.0044,31.0656,30.9738,30.9968,56500.0
2012-12-03 09:50:00,40.49,40.51,40.41,40.49,40500.0,30.9891,31.0044,30.9279,30.9891,40500.0
2012-12-03 10:00:00,40.47,40.48,40.24,40.33,221700.0,30.9738,30.9814,30.7978,30.8666,221700.0
2012-12-03 10:10:00,40.34,40.48,40.34,40.46,66600.0,30.8743,30.9814,30.8743,30.9661,66600.0
2012-12-03 10:20:00,40.47,40.53,40.47,40.47,48100.0,30.9738,31.0197,30.9738,30.9738,48100.0
2012-12-03 10:30:00,40.48,40.57,40.48,40.55,39800.0,30.9814,31.0503,30.9814,31.035,39800.0
2012-12-03 10:40:00,40.57,40.62,40.56,40.62,68900.0,31.0503,31.0886,31.0427,31.0886,68900.0
2012-12-03 10:50:00,40.62,40.63,40.51,40.55,57000.0,31.0886,31.0962,31.0044,31.035,57000.0
2012-12-03 11:00:00,40.56,40.61,40.54,40.61,48000.0,31.0427,31.0809,31.0274,31.0809,48000.0
2012-12-03 11:10:00,40.61,40.69,40.6,40.67,50100.0,31.0809,31.1422,31.0733,31.1269,50100.0
2012-12-03 11:20:00,40.68,40.71,40.65,40.68,73700.0,31.1345,31.1575,31.1116,31.1345,73700.0
2012-12-03 11:30:00,40.68,40.77,40.65,40.74,168900.0,31.1345,31.2034,31.1116,31.1804,168900.0
2012-12-03 11:40:00,40.74,40.79,40.71,40.72,167700.0,31.1804,31.2187,31.1575,31.1651,167700.0
2012-12-03 11:50:00,40.73,40.76,40.68,40.71,150700.0,31.1728,31.1957,31.1345,31.1575,150700.0
2012-12-03 12:00:00,40.7,40.72,40.68,40.7,67000.0,31.1498,31.1651,31.1345,31.1498,67000.0
2012-12-03 12:10:00,40.71,40.77,40.71,40.77,35600.0,31.1575,31.2034,31.1575,31.2034,35600.0
2012-12-03 12:20:00,40.77,40.78,40.72,40.75,44300.0,31.2034,31.211,31.1651,31.1881,44300.0
2012-12-03 12:30:00,40.74,40.76,40.66,40.66,113400.0,31.1804,31.1957,31.1192,31.1192,113400.0
2012-12-03 12:40:00,40.66,40.69,40.63,40.67,22700.0,31.1192,31.1422,31.0962,31.1269,22700.0
2012-12-03 12:50:00,40.67,40.7,40.65,40.68,36300.0,31.1269,31.1498,31.1116,31.1345,36300.0
2012-12-03 13:00:00,40.67,40.68,40.63,40.63,27700.0,31.1269,31.1345,31.0962,31.0962,27700.0
2012-12-03 13:10:00,40.63,40.64,40.59,40.6,58100.0,31.0962,31.1039,31.0656,31.0733,58100.0
2012-12-03 13:20:00,40.59,40.62,40.58,40.6,41300.0,31.0656,31.0886,31.058,31.0733,41300.0
2012-12-03 13:30:00,40.61,40.61,40.49,40.51,65700.0,31.0809,31.0809,30.9891,31.0044,65700.0
2012-12-03 13:40:00,40.52,40.6,40.51,40.58,59000.0,31.0121,31.0733,31.0044,31.058,59000.0
2012-12-03 13:50:00,40.59,40.66,40.58,40.65,78800.0,31.0656,31.1192,31.058,31.1116,78800.0
2012-12-03 14:00:00,40.65,40.7,40.62,40.68,47500.0,31.1116,31.1498,31.0886,31.1345,47500.0
2012-12-03 14:10:00,40.69,40.69,40.64,40.64,62900.0,31.1422,31.1422,31.1039,31.1039,62900.0
2012-12-03 14:20:00,40.65,40.66,40.62,40.64,37200.0,31.1116,31.1192,31.0886,31.1039,37200.0
2012-12-03 14:30:00,40.64,40.66,40.57,40.57,55500.0,31.1039,31.1192,31.0503,31.0503,55500.0
2012-12-03 14:40:00,40.57,40.61,40.56,40.57,76100.0,31.0503,31.0809,31.0427,31.0503,76100.0
2012-12-03 14:50:00,40.58,40.6,40.57,40.59,50800.0,31.058,31.0733,31.0503,31.0656,50800.0
2012-12-03 15:00:00,40.6,40.66,40.58,40.59,220100.0,31.0733,31.1192,31.058,31.0656,220100.0
2012-12-03 15:10:00,40.58,40.61,40.5,40.5,97800.0,31.058,31.0809,30.9968,30.9968,97800.0
2012-12-03 15:20:00,40.51,40.6,40.51,40.56,95100.0,31.0044,31.0733,31.0044,31.0427,95100.0
2012-12-03 15:30:00,40.56,40.6,40.55,40.59,109200.0,31.0427,31.0733,31.035,31.0656,109200.0
2012-12-03 15:40:00,40.58,40.61,40.57,40.57,229400.0,31.058,31.0809,31.0503,31.0503,229400.0
2012-12-03 15:50:00,40.58,40.6,40.48,40.49,535300.0,31.058,31.0733,30.9814,30.9891,535300.0
2012-12-04 09:30:00,40.38,40.52,40.36,40.43,78900.0,30.9049,31.0121,30.8896,30.9432,78900.0
2012-12-04 09:40:00,40.44,40.56,40.43,40.46,101900.0,30.9508,31.0427,30.9432,30.9661,101900.0
2012-12-04 09:50:00,40.47,40.49,40.37,40.37,49400.0,30.9738,30.9891,30.8973,30.8973,49400.0
2012-12-04 10:00:00,40.38,40.5,40.33,40.47,46500.0,30.9049,30.9968,30.8666,30.9738,46500.0
2012-12-04 10:10:00,40.48,40.58,40.48,40.51,42400.0,30.9814,31.058,30.9814,31.0044,42400.0
2012-12-04 10:20:00,40.5,40.57,40.48,40.5,188500.0,30.9968,31.0503,30.9814,30.9968,188500.0
2012-12-04 10:30:00,40.5,40.54,40.47,40.54,39500.0,30.9968,31.0274,30.9738,31.0274,39500.0
2012-12-04 10:40:00,40.53,40.6,40.51,40.6,64600.0,31.0197,31.0733,31.0044,31.0733,64600.0
2012-12-04 10:50:00,40.6,40.6,40.55,40.56,30300.0,31.0733,31.0733,31.035,31.0427,30300.0
2012-12-04 11:00:00,40.56,40.58,40.52,40.57,96100.0,31.0427,31.058,31.0121,31.0503,96100.0
2012-12-04 11:10:00,40.56,40.64,40.52,40.62,53800.0,31.0427,31.1039,31.0121,31.0886,53800.0
2012-12-04 11:20:00,40.61,40.61,40.56,40.56,68300.0,31.0809,31.0809,31.0427,31.0427,68300.0
2012-12-04 11:30:00,40.56,40.63,40.56,40.59,46600.0,31.0427,31.0962,31.0427,31.0656,46600.0
2012-12-04 11:40:00,40.58,40.66,40.58,40.65,52500.0,31.058,31.1192,31.058,31.1116,52500.0
2012-12-04 11:50:00,40.65,40.73,40.65,40.72,49800.0,31.1116,31.1728,31.1116,31.1651,49800.0
2012-12-04 12:00:00,40.71,40.72,40.58,40.62,47000.0,31.1575,31.1651,31.058,31.0886,47000.0
2012-12-04 12:10:00,40.62,40.63,40.58,40.63,34900.0,31.0886,31.0962,31.058,31.0962,34900.0
2012-12-04 12:20:00,40.62,40.68,40.51,40.64,88800.0,31.0886,31.1345,31.0044,31.1039,88800.0
2012-12-04 12:30:00,40.63,40.71,40.61,40.69,40300.0,31.0962,31.1575,31.0809,31.1422,40300.0
2012-12-04 12:40:00,40.7,40.77,40.69,40.76,47300.0,31.1498,31.2034,31.1422,31.1957,47300.0
2012-12-04 12:50:00,40.76,40.77,40.71,40.71,34900.0,31.1957,31.2034,31.1575,31.1575,34900.0
2012-12-04 13:00:00,40.71,40.73,40.6,40.61,48900.0,31.1575,31.1728,31.0733,31.0809,48900.0
2012-12-04 13:10:00,40.62,40.64,40.59,40.62,40700.0,31.0886,31.1039,31.0656,31.0886,40700.0
2012-12-04 13:20:00,40.61,40.71,40.61,40.7,26200.0,31.0809,31.1575,31.0809,31.1498,26200.0
2012-12-04 13:30:00,40.7,40.75,40.66,40.67,44700.0,31.1498,31.1881,31.1192,31.1269,44700.0
2012-12-04 13:40:00,40.67,40.73,40.63,40.66,27900.0,31.1269,31.1728,31.0962,31.1192,27900.0
2012-12-04 13:50:00,40.66,40.73,40.63,40.7,34400.0,31.1192,31.1728,31.0962,31.1498,34400.0
2012-12-04 14:00:00,40.7,40.77,40.7,40.71,53600.0,31.1498,31.2034,31.1498,31.1575,53600.0
2012-12-04 14:10:00,40.7,40.71,40.64,40.7,38200.0,31.1498,31.1575,31.1039,31.1498,38200.0
2012-12-04 14:20:00,40.7,40.71,40.66,40.66,45200.0,31.1498,31.1575,31.1192,31.1192,45200.0
2012-12-04 14:30:00,40.66,40.69,40.61,40.62,31100.0,31.1192,31.1422,31.0809,31.0886,31100.0
2012-12-04 14:40:00,40.62,40.69,40.62,40.68,39400.0,31.0886,31.1422,31.0886,31.1345,39400.0
2012-12-04 14:50:00,40.68,40.7,40.64,40.65,37300.0,31.1345,31.1498,31.1039,31.1116,37300.0
2012-12-04 15:00:00,40.65,40.75,40.65,40.74,86400.0,31.1116,31.1881,31.1116,31.1804,86400.0
2012-12-04 15:10:00,40.73,40.75,40.71,40.73,78800.0,31.1728,31.1881,31.1575,31.1728,78800.0
2012-12-04 15:20:00,40.74,40.77,40.7,40.72,80500.0,31.1804,31.2034,31.1498,31.1651,80500.0
2012-12-04 15:30:00,40.73,40.73,40.66,40.69,88000.0,31.1728,31.1728,31.1192,31.1422,88000.0
2012-12-04 15:40:00,40.69,40.69,40.63,40.65,80500.0,31.1422,31.1422,31.0962,31.1116,80500.0
2012-12-04 15:50:00,40.66,40.66,40.58,40.59,199800.0,31.1192,31.1192,31.058,31.0656,199800.0
2012-12-05 09:30:00,40.61,40.8,40.58,40.77,40100.0,31.0809,31.2264,31.058,31.2034,40100.0
2012-12-05 09:40:00,40.75,40.85,40.72,40.83,54700.0,31.1881,31.2646,31.1651,31.2493,54700.0
2012-12-05 09:50:00,40.82,40.85,40.78,40.81,36100.0,31.2417,31.2646,31.211,31.234,36100.0
2012-12-05 10:00:00,40.83,40.92,40.78,40.79,56400.0,31.2493,31.3182,31.211,31.2187,56400.0
2012-12-05 10:10:00,40.79,40.82,40.72,40.79,48400.0,31.2187,31.2417,31.1651,31.2187,48400.0
2012-12-05 10:20:00,40.8,40.81,40.73,40.75,48400.0,31.2264,31.234,31.1728,31.1881,48400.0
2012-12-05 10:30:00,40.74,40.79,40.72,40.74,42700.0,31.1804,31.2187,31.1651,31.1804,42700.0
2012-12-05 10:40:00,40.74,40.74,40.67,40.72,81300.0,31.1804,31.1804,31.1269,31.1651,81300.0
2012-12-05 10:50:00,40.73,40.75,40.66,40.74,75600.0,31.1728,31.1881,31.1192,31.1804,75600.0
2012-12-05 11:00:00,40.75,40.82,40.72,40.8,92800.0,31.1881,31.2417,31.1651,31.2264,92800.0
2012-12-05 11:10:00,40.81,40.93,40.79,40.91,103900.0,31.234,31.3259,31.2187,31.3105,103900.0
2012-12-05 11:20:00,40.91,41.08,40.91,41.07,177200.0,31.3105,31.4407,31.3105,31.433,177200.0
2012-12-05 11:30:00,41.07,41.29,41.07,41.21,260800.0,31.433,31.6014,31.433,31.5402,260800.0
2012-12-05 11:40:00,41.21,41.29,41.2,41.27,101600.0,31.5402,31.6014,31.5325,31.5861,101600.0
2012-12-05 11:50:00,41.27,41.39,41.25,41.35,121600.0,31.5861,31.6779,31.5708,31.6473,121600.0
2012-12-05 12:00:00,41.34,41.45,41.32,41.45,104000.0,31.6396,31.7238,31.6243,31.7238,104000.0
2012-12-05 12:10:00,41.45,41.49,41.39,41.44,118300.0,31.7238,31.7544,31.6779,31.7162,118300.0
2012-12-05 12:20:00,41.43,41.44,41.38,41.4,64000.0,31.7085,31.7162,31.6703,31.6856,64000.0
2012-12-05 12:30:00,41.4,41.58,41.4,41.54,166500.0,31.6856,31.8233,31.6856,31.7927,166500.0
2012-12-05 12:40:00,41.54,41.59,41.47,41.47,74300.0,31.7927,31.831,31.7391,31.7391,74300.0
2012-12-05 12:50:00,41.47,41.54,41.46,41.46,62700.0,31.7391,31.7927,31.7315,31.7315,62700.0
2012-12-05 13:00:00,41.47,41.5,41.43,41.5,64100.0,31.7391,31.7621,31.7085,31.7621,64100.0
2012-12-05 13:10:00,41.5,41.5,41.43,41.44,64900.0,31.7621,31.7621,31.7085,31.7162,64900.0
2012-12-05 13:20:00,41.44,41.46,41.4,41.43,70600.0,31.7162,31.7315,31.6856,31.7085,70600.0
2012-12-05 13:30:00,41.43,41.46,41.42,41.43,61500.0,31.7085,31.7315,31.7009,31.7085,61500.0
2012-12-05 13:40:00,41.42,41.43,41.35,41.37,38200.0,31.7009,31.7085,31.6473,31.6626,38200.0
2012-12-05 13:50:00,41.37,41.4,41.36,41.38,28200.0,31.6626,31.6856,31.655,31.6703,28200.0
2012-12-05 14:00:00,41.38,41.43,41.38,41.39,45100.0,31.6703,31.7085,31.6703,31.6779,45100.0
2012-12-05 14:10:00,41.4,41.42,41.35,41.4,65100.0,31.6856,31.7009,31.6473,31.6856,65100.0
2012-12-05 14:20:00,41.4,41.4,41.33,41.33,41900.0,31.6856,31.6856,31.632,31.632,41900.0
2012-12-05 14:30:00,41.33,41.44,41.32,41.44,39600.0,31.632,31.7162,31.6243,31.7162,39600.0
2012-12-05 14:40:00,41.43,41.47,41.41,41.43,108700.0,31.7085,31.7391,31.6932,31.7085,108700.0
2012-12-05 14:50:00,41.43,41.48,41.41,41.42,73300.0,31.7085,31.7468,31.6932,31.7009,73300.0
2012-12-05 15:00:00,41.42,41.45,41.32,41.32,248200.0,31.7009,31.7238,31.6243,31.6243,248200.0
2012-12-05 15:10:00,41.33,41.33,41.25,41.3,227700.0,31.632,31.632,31.5708,31.609,227700.0
2012-12-05 15:20:00,41.3,41.38,41.28,41.33,105900.0,31.609,31.6703,31.5937,31.632,105900.0
2012-12-05 15:30:00,41.33,41.37,41.33,41.34,132000.0,31.632,31.6626,31.632,31.6396,132000.0
2012-12-05 15:40:00,41.35,41.35,41.24,41.29,202300.0,31.6473,31.6473,31.5631,31.6014,202300.0
2012-12-05 15:50:00,41.29,41.38,41.28,41.31,516800.0,31.6014,31.6703,31.5937,31.6167,516800.0
2012-12-06 09:30:00,41.25,41.3,41.01,41.06,137800.0,31.5708,31.609,31.3871,31.4253,137800.0
2012-12-06 09:40:00,41.05,41.17,41.01,41.02,107700.0,31.4177,31.5095,31.3871,31.3947,107700.0
2012-12-06 09:50:00,41.02,41.07,40.92,40.95,90700.0,31.3947,31.433,31.3182,31.3412,90700.0
2012-12-06 10:00:00,40.95,40.96,40.74,40.83,94400.0,31.3412,31.3488,31.1804,31.2493,94400.0
2012-12-06 10:10:00,40.83,40.92,40.82,40.89,93900.0,31.2493,31.3182,31.2417,31.2952,93900.0
2012-12-06 10:20:00,40.9,40.97,40.9,40.95,134700.0,31.3029,31.3565,31.3029,31.3412,134700.0
2012-12-06 10:30:00,40.95,41.02,40.9,41.0,142300.0,31.3412,31.3947,31.3029,31.3794,142300.0
2012-12-06 10:40:00,40.99,41.07,40.93,41.05,124900.0,31.3718,31.433,31.3259,31.4177,124900.0
2012-12-06 10:50:00,41.05,41.1,40.99,40.99,120100.0,31.4177,31.456,31.3718,31.3718,120100.0
2012-12-06 11:00:00,40.99,41.02,40.95,40.99,67500.0,31.3718,31.3947,31.3412,31.3718,67500.0
2012-12-06 11:10:00,40.98,41.05,40.97,41.01,76900.0,31.3641,31.4177,31.3565,31.3871,76900.0
2012-12-06 11:20:00,41.0,41.09,41.0,41.05,46100.0,31.3794,31.4483,31.3794,31.4177,46100.0
2012-12-06 11:30:00,41.07,41.09,41.02,41.05,67700.0,31.433,31.4483,31.3947,31.4177,67700.0
2012-12-06 11:40:00,41.05,41.07,41.02,41.03,53700.0,31.4177,31.433,31.3947,31.4024,53700.0
2012-12-06 11:50:00,41.03,41.06,41.02,41.05,34900.0,31.4024,31.4253,31.3947,31.4177,34900.0
2012-12-06 12:00:00,41.05,41.09,41.04,41.08,49500.0,31.4177,31.4483,31.41,31.4407,49500.0
2012-12-06 12:10:00,41.07,41.14,41.05,41.14,100700.0,31.433,31.4866,31.4177,31.4866,100700.0
2012-12-06 12:20:00,41.14,41.15,41.07,41.09,60600.0,31.4866,31.4942,31.433,31.4483,60600.0
2012-12-06 12:30:00,41.08,41.14,41.07,41.13,47800.0,31.4407,31.4866,31.433,31.4789,47800.0
2012-12-06 12:40:00,41.12,41.12,41.09,41.11,29000.0,31.4713,31.4713,31.4483,31.4636,29000.0
2012-12-06 12:50:00,41.11,41.13,41.09,41.09,38900.0,31.4636,31.4789,31.4483,31.4483,38900.0
2012-12-06 13:00:00,41.08,41.09,41.08,41.08,42900.0,31.4407,31.4483,31.4407,31.4407,42900.0
2012-12-06 13:10:00,41.08,41.15,41.08,41.15,39900.0,31.4407,31.4942,31.4407,31.4942,39900.0
2012-12-06 13:20:00,41.15,41.18,41.13,41.16,34400.0,31.4942,31.5172,31.4789,31.5019,34400.0
2012-12-06 13:30:00,41.16,41.18,41.12,41.14,54700.0,31.5019,31.5172,31.4713,31.4866,54700.0
2012-12-06 13:40:00,41.14,41.16,41.11,41.14,27000.0,31.4866,31.5019,31.4636,31.4866,27000.0
2012-12-06 13:50:00,41.14,41.15,41.1,41.12,43100.0,31.4866,31.4942,31.456,31.4713,43100.0
2012-12-06 14:00:00,41.12,41.12,41.1,41.12,23000.0,31.4713,31.4713,31.456,31.4713,23000.0
2012-12-06 14:10:00,41.11,41.15,41.11,41.13,44900.0,31.4636,31.4942,31.4636,31.4789,44900.0
2012-12-06 14:20:00,41.13,41.13,41.11,41.12,42700.0,31.4789,31.4789,31.4636,31.4713,42700.0
2012-12-06 14:30:00,41.13,41.18,41.1,41.18,50700.0,31.4789,31.5172,31.456,31.5172,50700.0
2012-12-06 14:40:00,41.18,41.19,41.12,41.14,62600.0,31.5172,31.5248,31.4713,31.4866,62600.0
2012-12-06 14:50:00,41.13,41.14,41.1,41.12,40300.0,31.4789,31.4866,31.456,31.4713,40300.0
2012-12-06 15:00:00,41.12,41.16,41.11,41.14,78300.0,31.4713,31.5019,31.4636,31.4866,78300.0
2012-12-06 15:10:00,41.14,41.16,41.11,41.14,83700.0,31.4866,31.5019,31.4636,31.4866,83700.0
2012-12-06 15:20:00,41.14,41.17,41.1,41.11,78600.0,31.4866,31.5095,31.456,31.4636,78600.0
2012-12-06 15:30:00,41.11,41.19,41.11,41.15,101600.0,31.4636,31.5248,31.4636,31.4942,101600.0
2012-12-06 15:40:00,41.16,41.18,41.15,41.17,131000.0,31.5019,31.5172,31.4942,31.5095,131000.0
2012-12-06 15:50:00,41.18,41.21,41.15,41.19,273200.0,31.5172,31.5402,31.4942,31.5248,273200.0
2012-12-07 09:30:00,41.37,41.45,41.31,41.35,46500.0,31.6626,31.7238,31.6167,31.6473,46500.0
2012-12-07 09:40:00,41.3,41.37,41.23,41.29,48800.0,31.609,31.6626,31.5555,31.6014,48800.0
2012-12-07 09:50:00,41.28,41.33,41.19,41.25,30700.0,31.5937,31.632,31.5248,31.5708,30700.0
2012-12-07 10:00:00,41.24,41.36,41.23,41.3,65200.0,31.5631,31.655,31.5555,31.609,65200.0
2012-12-07 10:10:00,41.31,41.34,41.28,41.3,51300.0,31.6167,31.6396,31.5937,31.609,51300.0
2012-12-07 10:20:00,41.3,41.35,41.28,41.33,81000.0,31.609,31.6473,31.5937,31.632,81000.0
2012-12-07 10:30:00,41.34,41.34,41.19,41.26,152000.0,31.6396,31.6396,31.5248,31.5784,152000.0
2012-12-07 10:40:00,41.26,41.3,41.21,41.28,49700.0,31.5784,31.609,31.5402,31.5937,49700.0
2012-12-07 10:50:00,41.27,41.31,41.26,41.29,46600.0,31.5861,31.6167,31.5784,31.6014,46600.0
2012-12-07 11:00:00,41.29,41.33,41.24,41.31,81500.0,31.6014,31.632,31.5631,31.6167,81500.0
2012-12-07 11:10:00,41.31,41.36,41.29,41.36,38300.0,31.6167,31.655,31.6014,31.655,38300.0
2012-12-07 11:20:00,41.34,41.35,41.3,41.32,17400.0,31.6396,31.6473,31.609,31.6243,17400.0
2012-12-07 11:30:00,41.32,41.39,41.3,41.35,21200.0,31.6243,31.6779,31.609,31.6473,21200.0
2012-12-07 11:40:00,41.36,41.4,41.34,41.37,21200.0,31.655,31.6856,31.6396,31.6626,21200.0
2012-12-07 11:50:00,41.37,41.39,41.36,41.38,26900.0,31.6626,31.6779,31.655,31.6703,26900.0
2012-12-07 12:00:00,41.38,41.39,41.33,41.39,28700.0,31.6703,31.6779,31.632,31.6779,28700.0
2012-12-07 12:10:00,41.38,41.4,41.35,41.36,48900.0,31.6703,31.6856,31.6473,31.655,48900.0
2012-12-07 12:20:00,41.36,41.37,41.34,41.37,12500.0,31.655,31.6626,31.6396,31.6626,12500.0
2012-12-07 12:30:00,41.37,41.37,41.34,41.35,18700.0,31.6626,31.6626,31.6396,31.6473,18700.0
2012-12-07 12:40:00,41.35,41.37,41.34,41.35,21900.0,31.6473,31.6626,31.6396,31.6473,21900.0
2012-12-07 12:50:00,41.35,41.37,41.33,41.35,38300.0,31.6473,31.6626,31.632,31.6473,38300.0
2012-12-07 13:00:00,41.36,41.4,41.35,41.38,27300.0,31.655,31.6856,31.6473,31.6703,27300.0
2012-12-07 13:10:00,41.37,41.4,41.37,41.37,21600.0,31.6626,31.6856,31.6626,31.6626,21600.0
2012-12-07 13:20:00,41.38,41.41,41.37,41.4,59600.0,31.6703,31.6932,31.6626,31.6856,59600.0
2012-12-07 13:30:00,41.4,41.42,41.38,41.42,54700.0,31.6856,31.7009,31.6703,31.7009,54700.0
2012-12-07 13:40:00,41.42,41.42,41.4,41.41,19500.0,31.7009,31.7009,31.6856,31.6932,19500.0
2012-12-07 13:50:00,41.41,41.41,41.39,41.4,41000.0,31.6932,31.6932,31.6779,31.6856,41000.0
2012-12-07 14:00:00,41.4,41.4,41.38,41.39,15200.0,31.6856,31.6856,31.6703,31.6779,15200.0
2012-12-07 14:10:00,41.39,41.43,41.39,41.4,43200.0,31.6779,31.7085,31.6779,31.6856,43200.0
2012-12-07 14:20:00,41.41,41.42,41.39,41.42,64000.0,31.6932,31.7009,31.6779,31.7009,64000.0
2012-12-07 14:30:00,41.41,41.47,41.41,41.46,56100.0,31.6932,31.7391,31.6932,31.7315,56100.0
2012-12-07 14:40:00,41.46,41.46,41.41,41.43,50700.0,31.7315,31.7315,31.6932,31.7085,50700.0
2012-12-07 14:50:00,41.44,41.46,41.43,41.43,29200.0,31.7162,31.7315,31.7085,31.7085,29200.0
2012-12-07 15:00:00,41.43,41.47,41.42,41.44,65500.0,31.7085,31.7391,31.7009,31.7162,65500.0
2012-12-07 15:10:00,41.44,41.45,41.41,41.44,51800.0,31.7162,31.7238,31.6932,31.7162,51800.0
2012-12-07 15:20:00,41.43,41.45,41.41,41.44,95200.0,31.7085,31.7238,31.6932,31.7162,95200.0
2012-12-07 15:30:00,41.44,41.45,41.42,41.45,123100.0,31.7162,31.7238,31.7009,31.7238,123100.0
2012-12-07 15:40:00,41.44,41.48,41.44,41.45,103400.0,31.7162,31.7468,31.7162,31.7238,103400.0
2012-12-07 15:50:00,41.45,41.49,41.45,41.48,352300.0,31.7238,31.7544,31.7238,31.7468,352300.0
2012-12-10 09:30:00,41.41,41.42,41.2,41.31,90200.0,31.6932,31.7009,31.5325,31.6167,90200.0
2012-12-10 09:40:00,41.29,41.33,41.23,41.28,62500.0,31.6014,31.632,31.5555,31.5937,62500.0
2012-12-10 09:50:00,41.29,41.38,41.27,41.38,36900.0,31.6014,31.6703,31.5861,31.6703,36900.0
2012-12-10 10:00:00,41.38,41.4,41.31,41.34,67900.0,31.6703,31.6856,31.6167,31.6396,67900.0
2012-12-10 10:10:00,41.35,41.43,41.34,41.35,29400.0,31.6473,31.7085,31.6396,31.6473,29400.0
2012-12-10 10:20:00,41.34,41.37,41.33,41.34,45400.0,31.6396,31.6626,31.632,31.6396,45400.0
2012-12-10 10:30:00,41.33,41.4,41.33,41.35,41600.0,31.632,31.6856,31.632,31.6473,41600.0
2012-12-10 10:40:00,41.35,41.37,41.34,41.34,31500.0,31.6473,31.6626,31.6396,31.6396,31500.0
2012-12-10 10:50:00,41.34,41.41,41.33,41.41,27600.0,31.6396,31.6932,31.632,31.6932,27600.0
2012-12-10 11:00:00,41.41,41.48,41.41,41.46,50600.0,31.6932,31.7468,31.6932,31.7315,50600.0
2012-12-10 11:10:00,41.46,41.46,41.42,41.43,26700.0,31.7315,31.7315,31.7009,31.7085,26700.0
2012-12-10 11:20:00,41.44,41.44,41.37,41.41,24800.0,31.7162,31.7162,31.6626,31.6932,24800.0
2012-12-10 11:30:00,41.42,41.47,41.42,41.47,32800.0,31.7009,31.7391,31.7009,31.7391,32800.0
2012-12-10 11:40:00,41.46,41.5,41.45,41.49,29300.0,31.7315,31.7621,31.7238,31.7544,29300.0
2012-12-10 11:50:00,41.49,41.51,41.48,41.51,53900.0,31.7544,31.7698,31.7468,31.7698,53900.0
2012-12-10 12:00:00,41.51,41.54,41.5,41.54,72100.0,31.7698,31.7927,31.7621,31.7927,72100.0
2012-12-10 12:10:00,41.53,41.61,41.53,41.59,37700.0,31.7851,31.8463,31.7851,31.831,37700.0
2012-12-10 12:20:00,41.59,41.62,41.59,41.61,25600.0,31.831,31.8539,31.831,31.8463,25600.0
2012-12-10 12:30:00,41.6,41.61,41.58,41.61,23900.0,31.8386,31.8463,31.8233,31.8463,23900.0
2012-12-10 12:40:00,41.61,41.62,41.58,41.61,25300.0,31.8463,31.8539,31.8233,31.8463,25300.0
2012-12-10 12:50:00,41.61,41.63,41.58,41.62,34600.0,31.8463,31.8616,31.8233,31.8539,34600.0
2012-12-10 13:00:00,41.61,41.62,41.6,41.61,18500.0,31.8463,31.8539,31.8386,31.8463,18500.0
2012-12-10 13:10:00,41.61,41.65,41.61,41.63,23800.0,31.8463,31.8769,31.8463,31.8616,23800.0
2012-12-10 13:20:00,41.62,41.63,41.58,41.59,30400.0,31.8539,31.8616,31.8233,31.831,30400.0
2012-12-10 13:30:00,41.59,41.61,41.59,41.6,31000.0,31.831,31.8463,31.831,31.8386,31000.0
2012-12-10 13:40:00,41.6,41.62,41.59,41.6,17200.0,31.8386,31.8539,31.831,31.8386,17200.0
2012-12-10 13:50:00,41.59,41.59,41.52,41.53,28400.0,31.831,31.831,31.7774,31.7851,28400.0
2012-12-10 14:00:00,41.53,41.54,41.49,41.5,31700.0,31.7851,31.7927,31.7544,31.7621,31700.0
2012-12-10 14:10:00,41.5,41.51,41.46,41.47,52000.0,31.7621,31.7698,31.7315,31.7391,52000.0
2012-12-10 14:20:00,41.46,41.47,41.44,41.46,25600.0,31.7315,31.7391,31.7162,31.7315,25600.0
2012-12-10 14:30:00,41.44,41.48,41.42,41.47,35900.0,31.7162,31.7468,31.7009,31.7391,35900.0
2012-12-10 14:40:00,41.46,41.5,41.46,41.47,107000.0,31.7315,31.7621,31.7315,31.7391,107000.0
2012-12-10 14:50:00,41.47,41.5,41.46,41.47,86000.0,31.7391,31.7621,31.7315,31.7391,86000.0
2012-12-10 15:00:00,41.47,41.48,41.46,41.48,24000.0,31.7391,31.7468,31.7315,31.7468,24000.0
2012-12-10 15:10:00,41.48,41.51,41.47,41.48,62000.0,31.7468,31.7698,31.7391,31.7468,62000.0
2012-12-10 15:20:00,41.48,41.48,41.44,41.48,28700.0,31.7468,31.7468,31.7162,31.7468,28700.0
2012-12-10 15:30:00,41.48,41.48,41.44,41.47,121000.0,31.7468,31.7468,31.7162,31.7391,121000.0
2012-12-10 15:40:00,41.46,41.48,41.44,41.45,118100.0,31.7315,31.7468,31.7162,31.7238,118100.0
2012-12-10 15:50:00,41.45,41.46,41.39,41.41,197500.0,31.7238,31.7315,31.6779,31.6932,197500.0
2012-12-11 09:30:00,41.52,41.56,41.2,41.31,178400.0,31.7774,31.808,31.5325,31.6167,178400.0
2012-12-11 09:40:00,41.31,41.4,41.29,41.32,141900.0,31.6167,31.6856,31.6014,31.6243,141900.0
2012-12-11 09:50:00,41.32,41.43,41.32,41.36,82000.0,31.6243,31.7085,31.6243,31.655,82000.0
2012-12-11 10:00:00,41.37,41.44,41.36,41.37,56600.0,31.6626,31.7162,31.655,31.6626,56600.0
2012-12-11 10:10:00,41.36,41.37,41.27,41.28,64000.0,31.655,31.6626,31.5861,31.5937,64000.0
2012-12-11 10:20:00,41.29,41.3,41.19,41.2,76000.0,31.6014,31.609,31.5248,31.5325,76000.0
2012-12-11 10:30:00,41.2,41.22,41.16,41.19,90700.0,31.5325,31.5478,31.5019,31.5248,90700.0
2012-12-11 10:40:00,41.2,41.26,41.2,41.24,69100.0,31.5325,31.5784,31.5325,31.5631,69100.0
2012-12-11 10:50:00,41.23,41.23,41.13,41.14,58100.0,31.5555,31.5555,31.4789,31.4866,58100.0
2012-12-11 11:00:00,41.15,41.15,41.01,41.02,156000.0,31.4942,31.4942,31.3871,31.3947,156000.0
2012-12-11 11:10:00,41.02,41.02,40.98,40.99,174800.0,31.3947,31.3947,31.3641,31.3718,174800.0
2012-12-11 11:20:00,41.0,41.12,40.99,41.06,148200.0,31.3794,31.4713,31.3718,31.4253,148200.0
2012-12-11 11:30:00,41.07,41.1,41.06,41.09,74700.0,31.433,31.456,31.4253,31.4483,74700.0
2012-12-11 11:40:00,41.09,41.14,41.08,41.12,46900.0,31.4483,31.4866,31.4407,31.4713,46900.0
2012-12-11 11:50:00,41.12,41.12,41.05,41.06,48700.0,31.4713,31.4713,31.4177,31.4253,48700.0
2012-12-11 12:00:00,41.07,41.09,41.0,41.05,96100.0,31.433,31.4483,31.3794,31.4177,96100.0
2012-12-11 12:10:00,41.05,41.1,41.05,41.09,64900.0,31.4177,31.456,31.4177,31.4483,64900.0
2012-12-11 12:20:00,41.09,41.11,41.07,41.07,64300.0,31.4483,31.4636,31.433,31.433,64300.0
2012-12-11 12:30:00,41.08,41.08,41.05,41.06,37400.0,31.4407,31.4407,31.4177,31.4253,37400.0
2012-12-11 12:40:00,41.05,41.06,41.02,41.04,56500.0,31.4177,31.4253,31.3947,31.41,56500.0
2012-12-11 12:50:00,41.04,41.05,40.95,40.96,59000.0,31.41,31.4177,31.3412,31.3488,59000.0
2012-12-11 13:00:00,40.96,41.04,40.96,41.0,64500.0,31.3488,31.41,31.3488,31.3794,64500.0
2012-12-11 13:10:00,41.0,41.04,40.99,41.04,54800.0,31.3794,31.41,31.3718,31.41,54800.0
2012-12-11 13:20:00,41.04,41.04,41.01,41.02,41500.0,31.41,31.41,31.3871,31.3947,41500.0
2012-12-11 13:30:00,41.02,41.04,41.02,41.03,39600.0,31.3947,31.41,31.3947,31.4024,39600.0
2012-12-11 13:40:00,41.04,41.11,41.03,41.11,69300.0,31.41,31.4636,31.4024,31.4636,69300.0
2012-12-11 13:50:00,41.11,41.12,41.1,41.1,51600.0,31.4636,31.4713,31.456,31.456,51600.0
2012-12-11 14:00:00,41.11,41.11,41.07,41.07,54200.0,31.4636,31.4636,31.433,31.433,54200.0
2012-12-11 14:10:00,41.08,41.09,41.06,41.07,52800.0,31.4407,31.4483,31.4253,31.433,52800.0
2012-12-11 14:20:00,41.07,41.07,41.04,41.04,35600.0,31.433,31.433,31.41,31.41,35600.0
2012-12-11 14:30:00,41.04,41.05,40.96,40.97,94800.0,31.41,31.4177,31.3488,31.3565,94800.0
2012-12-11 14:40:00,40.97,41.01,40.95,41.01,93500.0,31.3565,31.3871,31.3412,31.3871,93500.0
2012-12-11 14:50:00,41.01,41.05,40.99,41.0,103600.0,31.3871,31.4177,31.3718,31.3794,103600.0
2012-12-11 15:00:00,41.0,41.01,40.97,41.01,112900.0,31.3794,31.3871,31.3565,31.3871,112900.0
2012-12-11 15:10:00,41.0,41.01,40.93,40.96,98900.0,31.3794,31.3871,31.3259,31.3488,98900.0
2012-12-11 15:20:00,40.96,41.05,40.95,41.05,107300.0,31.3488,31.4177,31.3412,31.4177,107300.0
2012-12-11 15:30:00,41.05,41.1,41.03,41.09,130600.0,31.4177,31.456,31.4024,31.4483,130600.0
2012-12-11 15:40:00,41.09,41.11,41.08,41.1,145500.0,31.4483,31.4636,31.4407,31.456,145500.0
2012-12-11 15:50:00,41.09,41.1,41.05,41.1,340700.0,31.4483,31.456,31.4177,31.456,340700.0
2012-12-12 09:30:00,41.31,41.49,41.15,41.29,88700.0,31.6167,31.7544,31.4942,31.6014,88700.0
2012-12-12 09:40:00,41.28,41.47,41.28,41.46,97600.0,31.5937,31.7391,31.5937,31.7315,97600.0
2012-12-12 09:50:00,41.47,41.59,41.47,41.55,120700.0,31.7391,31.831,31.7391,31.8004,120700.0
2012-12-12 10:00:00,41.54,41.57,41.47,41.49,120000.0,31.7927,31.8157,31.7391,31.7544,120000.0
2012-12-12 10:10:00,41.49,41.55,41.45,41.45,69100.0,31.7544,31.8004,31.7238,31.7238,69100.0
2012-12-12 10:20:00,41.45,41.52,41.42,41.42,46200.0,31.7238,31.7774,31.7009,31.7009,46200.0
2012-12-12 10:30:00,41.42,41.43,41.38,41.38,28500.0,31.7009,31.7085,31.6703,31.6703,28500.0
2012-12-12 10:40:00,41.39,41.39,41.32,41.33,54600.0,31.6779,31.6779,31.6243,31.632,54600.0
2012-12-12 10:50:00,41.33,41.36,41.31,41.36,33100.0,31.632,31.655,31.6167,31.655,33100.0
2012-12-12 11:00:00,41.36,41.37,41.24,41.25,53300.0,31.655,31.6626,31.5631,31.5708,53300.0
2012-12-12 11:10:00,41.25,41.31,41.25,41.31,59700.0,31.5708,31.6167,31.5708,31.6167,59700.0
2012-12-12 11:20:00,41.31,41.34,41.3,41.33,26300.0,31.6167,31.6396,31.609,31.632,26300.0
2012-12-12 11:30:00,41.32,41.32,41.25,41.28,36500.0,31.6243,31.6243,31.5708,31.5937,36500.0
2012-12-12 11:40:00,41.27,41.29,41.26,41.26,27000.0,31.5861,31.6014,31.5784,31.5784,27000.0
2012-12-12 11:50:00,41.27,41.28,41.19,41.2,25500.0,31.5861,31.5937,31.5248,31.5325,25500.0
2012-12-12 12:00:00,41.2,41.24,41.19,41.19,25800.0,31.5325,31.5631,31.5248,31.5248,25800.0
2012-12-12 12:10:00,41.19,41.23,41.15,41.23,44900.0,31.5248,31.5555,31.4942,31.5555,44900.0
2012-12-12 12:20:00,41.23,41.27,41.22,41.24,23900.0,31.5555,31.5861,31.5478,31.5631,23900.0
2012-12-12 12:30:00,41.26,41.4,41.18,41.39,71200.0,31.5784,31.6856,31.5172,31.6779,71200.0
2012-12-12 12:40:00,41.39,41.47,41.37,41.44,53600.0,31.6779,31.7391,31.6626,31.7162,53600.0
2012-12-12 12:50:00,41.44,41.49,41.43,41.49,50300.0,31.7162,31.7544,31.7085,31.7544,50300.0
2012-12-12 13:00:00,41.48,41.53,41.47,41.5,33000.0,31.7468,31.7851,31.7391,31.7621,33000.0
2012-12-12 13:10:00,41.49,41.5,41.42,41.49,52800.0,31.7544,31.7621,31.7009,31.7544,52800.0
2012-12-12 13:20:00,41.5,41.54,41.49,41.5,41400.0,31.7621,31.7927,31.7544,31.7621,41400.0
2012-12-12 13:30:00,41.5,41.53,41.44,41.46,48600.0,31.7621,31.7851,31.7162,31.7315,48600.0
2012-12-12 13:40:00,41.46,41.47,41.42,41.44,27700.0,31.7315,31.7391,31.7009,31.7162,27700.0
2012-12-12 13:50:00,41.45,41.46,41.41,41.45,30300.0,31.7238,31.7315,31.6932,31.7238,30300.0
2012-12-12 14:00:00,41.44,41.46,41.39,41.4,32900.0,31.7162,31.7315,31.6779,31.6856,32900.0
2012-12-12 14:10:00,41.4,41.47,41.4,41.44,43500.0,31.6856,31.7391,31.6856,31.7162,43500.0
2012-12-12 14:20:00,41.45,41.46,41.26,41.3,83100.0,31.7238,31.7315,31.5784,31.609,83100.0
2012-12-12 14:30:00,41.29,41.29,41.23,41.25,36200.0,31.6014,31.6014,31.5555,31.5708,36200.0
2012-12-12 14:40:00,41.25,41.37,41.25,41.35,33000.0,31.5708,31.6626,31.5708,31.6473,33000.0
2012-12-12 14:50:00,41.36,41.37,41.3,41.3,41400.0,31.655,31.6626,31.609,31.609,41400.0
2012-12-12 15:00:00,41.31,41.32,41.22,41.27,35100.0,31.6167,31.6243,31.5478,31.5861,35100.0
2012-12-12 15:10:00,41.27,41.27,41.18,41.22,64000.0,31.5861,31.5861,31.5172,31.5478,64000.0
2012-12-12 15:20:00,41.22,41.24,41.14,41.18,60800.0,31.5478,31.5631,31.4866,31.5172,60800.0
2012-12-12 15:30:00,41.18,41.2,41.09,41.09,111400.0,31.5172,31.5325,31.4483,31.4483,111400.0
2012-12-12 15:40:00,41.1,41.18,41.09,41.18,126700.0,31.456,31.5172,31.4483,31.5172,126700.0
2012-12-12 15:50:00,41.17,41.17,41.13,41.15,154400.0,31.5095,31.5095,31.4789,31.4942,154400.0
2012-12-13 09:30:00,41.16,41.31,41.12,41.31,40900.0,31.5019,31.6167,31.4713,31.6167,40900.0
2012-12-13 09:40:00,41.25,41.29,41.19,41.22,35700.0,31.5708,31.6014,31.5248,31.5478,35700.0
2012-12-13 09:50:00,41.22,41.35,41.22,41.33,40400.0,31.5478,31.6473,31.5478,31.632,40400.0
2012-12-13 10:00:00,41.34,41.43,41.33,41.42,37900.0,31.6396,31.7085,31.632,31.7009,37900.0
2012-12-13 10:10:00,41.42,41.43,41.36,41.38,62600.0,31.7009,31.7085,31.655,31.6703,62600.0
2012-12-13 10:20:00,41.39,41.4,41.33,41.33,30000.0,31.6779,31.6856,31.632,31.632,30000.0
2012-12-13 10:30:00,41.33,41.33,41.25,41.25,38700.0,31.632,31.632,31.5708,31.5708,38700.0
2012-12-13 10:40:00,41.25,41.26,41.14,41.16,47200.0,31.5708,31.5784,31.4866,31.5019,47200.0
2012-12-13 10:50:00,41.17,41.18,41.12,41.13,43300.0,31.5095,31.5172,31.4713,31.4789,43300.0
2012-12-13 11:00:00,41.13,41.16,41.07,41.07,69300.0,31.4789,31.5019,31.433,31.433,69300.0
2012-12-13 11:10:00,41.07,41.12,41.04,41.12,28700.0,31.433,31.4713,31.41,31.4713,28700.0
2012-12-13 11:20:00,41.12,41.16,41.1,41.15,21900.0,31.4713,31.5019,31.456,31.4942,21900.0
2012-12-13 11:30:00,41.15,41.18,41.11,41.15,31800.0,31.4942,31.5172,31.4636,31.4942,31800.0
2012-12-13 11:40:00,41.15,41.15,41.08,41.08,11200.0,31.4942,31.4942,31.4407,31.4407,11200.0
2012-12-13 11:50:00,41.08,41.1,41.08,41.08,14000.0,31.4407,31.456,31.4407,31.4407,14000.0
2012-12-13 12:00:00,41.09,41.09,41.06,41.08,18200.0,31.4483,31.4483,31.4253,31.4407,18200.0
2012-12-13 12:10:00,41.08,41.12,41.05,41.07,21600.0,31.4407,31.4713,31.4177,31.433,21600.0
2012-12-13 12:20:00,41.07,41.09,41.03,41.04,23500.0,31.433,31.4483,31.4024,31.41,23500.0
2012-12-13 12:30:00,41.04,41.08,41.01,41.01,25500.0,31.41,31.4407,31.3871,31.3871,25500.0
2012-12-13 12:40:00,41.01,41.01,40.96,40.96,20200.0,31.3871,31.3871,31.3488,31.3488,20200.0
2012-12-13 12:50:00,40.96,40.97,40.91,40.92,25100.0,31.3488,31.3565,31.3105,31.3182,25100.0
2012-12-13 13:00:00,40.91,40.95,40.86,40.86,30200.0,31.3105,31.3412,31.2723,31.2723,30200.0
2012-12-13 13:10:00,40.87,40.89,40.82,40.89,26900.0,31.2799,31.2952,31.2417,31.2952,26900.0
2012-12-13 13:20:00,40.88,40.97,40.87,40.97,15900.0,31.2876,31.3565,31.2799,31.3565,15900.0
2012-12-13 13:30:00,40.97,40.98,40.93,40.93,17700.0,31.3565,31.3641,31.3259,31.3259,17700.0
2012-12-13 13:40:00,40.92,40.92,40.82,40.82,35700.0,31.3182,31.3182,31.2417,31.2417,35700.0
2012-12-13 13:50:00,40.82,40.86,40.8,40.85,21100.0,31.2417,31.2723,31.2264,31.2646,21100.0
2012-12-13 14:00:00,40.86,40.86,40.79,40.8,45100.0,31.2723,31.2723,31.2187,31.2264,45100.0
2012-12-13 14:10:00,40.8,40.81,40.73,40.76,45800.0,31.2264,31.234,31.1728,31.1957,45800.0
2012-12-13 14:20:00,40.77,40.82,40.76,40.82,116200.0,31.2034,31.2417,31.1957,31.2417,116200.0
2012-12-13 14:30:00,40.83,40.84,40.79,40.8,88800.0,31.2493,31.257,31.2187,31.2264,88800.0
2012-12-13 14:40:00,40.8,40.87,40.8,40.85,25700.0,31.2264,31.2799,31.2264,31.2646,25700.0
2012-12-13 14:50:00,40.86,40.87,40.83,40.84,20200.0,31.2723,31.2799,31.2493,31.257,20200.0
2012-12-13 15:00:00,40.85,40.86,40.83,40.83,26700.0,31.2646,31.2723,31.2493,31.2493,26700.0
2012-12-13 15:10:00,40.83,40.84,40.78,40.83,49600.0,31.2493,31.257,31.211,31.2493,49600.0
2012-12-13 15:20:00,40.83,40.86,40.8,40.83,64000.0,31.2493,31.2723,31.2264,31.2493,64000.0
2012-12-13 15:30:00,40.82,40.91,40.8,40.9,85000.0,31.2417,31.3105,31.2264,31.3029,85000.0
2012-12-13 15:40:00,40.9,40.95,40.89,40.89,88000.0,31.3029,31.3412,31.2952,31.2952,88000.0
2012-12-13 15:50:00,40.89,40.89,40.81,40.85,164200.0,31.2952,31.2952,31.234,31.2646,164200.0
2012-12-14 09:30:00,40.77,40.86,40.7,40.7,38400.0,31.2034,31.2723,31.1498,31.1498,38400.0
2012-12-14 09:40:00,40.71,40.8,40.7,40.77,35700.0,31.1575,31.2264,31.1498,31.2034,35700.0
2012-12-14 09:50:00,40.77,40.78,40.67,40.71,49200.0,31.2034,31.211,31.1269,31.1575,49200.0
2012-12-14 10:00:00,40.7,40.78,40.68,40.68,44300.0,31.1498,31.211,31.1345,31.1345,44300.0
2012-12-14 10:10:00,40.68,40.68,40.6,40.61,46300.0,31.1345,31.1345,31.0733,31.0809,46300.0
2012-12-14 10:20:00,40.61,40.61,40.54,40.55,39300.0,31.0809,31.0809,31.0274,31.035,39300.0
2012-12-14 10:30:00,40.56,40.6,40.47,40.54,57500.0,31.0427,31.0733,30.9738,31.0274,57500.0
2012-12-14 10:40:00,40.52,40.54,40.45,40.53,79400.0,31.0121,31.0274,30.9585,31.0197,79400.0
2012-12-14 10:50:00,40.54,40.55,40.47,40.48,68900.0,31.0274,31.035,30.9738,30.9814,68900.0
2012-12-14 11:00:00,40.47,40.52,40.45,40.51,47000.0,30.9738,31.0121,30.9585,31.0044,47000.0
2012-12-14 11:10:00,40.5,40.5,40.41,40.42,89900.0,30.9968,30.9968,30.9279,30.9355,89900.0
2012-12-14 11:20:00,40.41,40.42,40.36,40.38,79000.0,30.9279,30.9355,30.8896,30.9049,79000.0
2012-12-14 11:30:00,40.37,40.4,40.29,40.31,87100.0,30.8973,30.9202,30.836,30.8513,87100.0
2012-12-14 11:40:00,40.32,40.32,40.23,40.26,124400.0,30.859,30.859,30.7901,30.8131,124400.0
2012-12-14 11:50:00,40.27,40.31,40.24,40.31,56500.0,30.8207,30.8513,30.7978,30.8513,56500.0
2012-12-14 12:00:00,40.31,40.32,40.26,40.27,80300.0,30.8513,30.859,30.8131,30.8207,80300.0
2012-12-14 12:10:00,40.27,40.33,40.26,40.31,122500.0,30.8207,30.8666,30.8131,30.8513,122500.0
2012-12-14 12:20:00,40.3,40.36,40.3,40.35,67300.0,30.8437,30.8896,30.8437,30.8819,67300.0
2012-12-14 12:30:00,40.36,40.41,40.35,40.4,102400.0,30.8896,30.9279,30.8819,30.9202,102400.0
2012-12-14 12:40:00,40.4,40.47,40.4,40.46,62700.0,30.9202,30.9738,30.9202,30.9661,62700.0
2012-12-14 12:50:00,40.45,40.49,40.44,40.46,67400.0,30.9585,30.9891,30.9508,30.9661,67400.0
2012-12-14 13:00:00,40.47,40.48,40.45,40.48,44400.0,30.9738,30.9814,30.9585,30.9814,44400.0
2012-12-14 13:10:00,40.47,40.47,40.43,40.44,54700.0,30.9738,30.9738,30.9432,30.9508,54700.0
2012-12-14 13:20:00,40.44,40.45,40.41,40.45,25300.0,30.9508,30.9585,30.9279,30.9585,25300.0
2012-12-14 13:30:00,40.45,40.51,40.45,40.5,43700.0,30.9585,31.0044,30.9585,30.9968,43700.0
2012-12-14 13:40:00,40.5,40.53,40.48,40.48,48200.0,30.9968,31.0197,30.9814,30.9814,48200.0
2012-12-14 13:50:00,40.48,40.5,40.46,40.47,42600.0,30.9814,30.9968,30.9661,30.9738,42600.0
2012-12-14 14:00:00,40.47,40.48,40.43,40.44,98500.0,30.9738,30.9814,30.9432,30.9508,98500.0
2012-12-14 14:10:00,40.44,40.49,40.44,40.48,32600.0,30.9508,30.9891,30.9508,30.9814,32600.0
2012-12-14 14:20:00,40.49,40.49,40.41,40.42,77100.0,30.9891,30.9891,30.9279,30.9355,77100.0
2012-12-14 14:30:00,40.42,40.42,40.37,40.39,51600.0,30.9355,30.9355,30.8973,30.9126,51600.0
2012-12-14 14:40:00,40.39,40.4,40.36,40.38,59600.0,30.9126,30.9202,30.8896,30.9049,59600.0
2012-12-14 14:50:00,40.38,40.39,40.3,40.31,60300.0,30.9049,30.9126,30.8437,30.8513,60300.0
2012-12-14 15:00:00,40.32,40.33,40.27,40.27,163000.0,30.859,30.8666,30.8207,30.8207,163000.0
2012-12-14 15:10:00,40.27,40.27,40.19,40.2,100400.0,30.8207,30.8207,30.7595,30.7671,100400.0
2012-12-14 15:20:00,40.2,40.2,40.15,40.2,156400.0,30.7671,30.7671,30.7289,30.7671,156400.0
2012-12-14 15:30:00,40.2,40.26,40.19,40.21,244100.0,30.7671,30.8131,30.7595,30.7748,244100.0
2012-12-14 15:40:00,40.21,40.23,40.19,40.19,228300.0,30.7748,30.7901,30.7595,30.7595,228300.0
2012-12-14 15:50:00,40.19,40.19,40.11,40.17,479500.0,30.7595,30.7595,30.6983,30.7442,479500.0
2012-12-17 09:30:00,40.39,40.54,40.31,40.53,76300.0,30.9126,31.0274,30.8513,31.0197,76300.0
2012-12-17 09:40:00,40.53,40.68,40.5,40.66,87200.0,31.0197,31.1345,30.9968,31.1192,87200.0
2012-12-17 09:50:00,40.67,40.87,40.66,40.81,90900.0,31.1269,31.2799,31.1192,31.234,90900.0
2012-12-17 10:00:00,40.81,40.86,40.79,40.83,73800.0,31.234,31.2723,31.2187,31.2493,73800.0
2012-12-17 10:10:00,40.84,40.91,40.84,40.89,108200.0,31.257,31.3105,31.257,31.2952,108200.0
2012-12-17 10:20:00,40.89,40.9,40.78,40.78,111700.0,31.2952,31.3029,31.211,31.211,111700.0
2012-12-17 10:30:00,40.79,40.86,40.78,40.83,46700.0,31.2187,31.2723,31.211,31.2493,46700.0
2012-12-17 10:40:00,40.83,40.85,40.72,40.73,119500.0,31.2493,31.2646,31.1651,31.1728,119500.0
2012-12-17 10:50:00,40.73,40.81,40.73,40.8,44600.0,31.1728,31.234,31.1728,31.2264,44600.0
2012-12-17 11:00:00,40.8,40.8,40.77,40.79,58100.0,31.2264,31.2264,31.2034,31.2187,58100.0
2012-12-17 11:10:00,40.8,40.85,40.79,40.84,38100.0,31.2264,31.2646,31.2187,31.257,38100.0
2012-12-17 11:20:00,40.84,40.85,40.81,40.81,70600.0,31.257,31.2646,31.234,31.234,70600.0
2012-12-17 11:30:00,40.81,40.89,40.81,40.86,54100.0,31.234,31.2952,31.234,31.2723,54100.0
2012-12-17 11:40:00,40.86,40.91,40.86,40.88,46700.0,31.2723,31.3105,31.2723,31.2876,46700.0
2012-12-17 11:50:00,40.89,40.92,40.88,40.89,40500.0,31.2952,31.3182,31.2876,31.2952,40500.0
2012-12-17 12:00:00,40.89,40.94,40.88,40.91,62400.0,31.2952,31.3335,31.2876,31.3105,62400.0
2012-12-17 12:10:00,40.91,40.93,40.89,40.89,28100.0,31.3105,31.3259,31.2952,31.2952,28100.0
2012-12-17 12:20:00,40.89,40.95,40.88,40.94,38700.0,31.2952,31.3412,31.2876,31.3335,38700.0
2012-12-17 12:30:00,40.93,40.95,40.89,40.91,33300.0,31.3259,31.3412,31.2952,31.3105,33300.0
2012-12-17 12:40:00,40.91,40.94,40.9,40.93,35300.0,31.3105,31.3335,31.3029,31.3259,35300.0
2012-12-17 12:50:00,40.93,40.95,40.93,40.93,26700.0,31.3259,31.3412,31.3259,31.3259,26700.0
2012-12-17 13:00:00,40.94,40.99,40.93,40.98,50600.0,31.3335,31.3718,31.3259,31.3641,50600.0
2012-12-17 13:10:00,40.98,40.98,40.92,40.94,24900.0,31.3641,31.3641,31.3182,31.3335,24900.0
2012-12-17 13:20:00,40.94,40.97,40.92,40.95,21200.0,31.3335,31.3565,31.3182,31.3412,21200.0
2012-12-17 13:30:00,40.95,40.96,40.88,40.88,29300.0,31.3412,31.3488,31.2876,31.2876,29300.0
2012-12-17 13:40:00,40.88,40.9,40.83,40.85,41200.0,31.2876,31.3029,31.2493,31.2646,41200.0
2012-12-17 13:50:00,40.85,40.85,40.74,40.74,85500.0,31.2646,31.2646,31.1804,31.1804,85500.0
2012-12-17 14:00:00,40.74,40.77,40.73,40.74,97400.0,31.1804,31.2034,31.1728,31.1804,97400.0
2012-12-17 14:10:00,40.75,40.76,40.7,40.76,29400.0,31.1881,31.1957,31.1498,31.1957,29400.0
2012-12-17 14:20:00,40.75,40.76,40.65,40.66,80400.0,31.1881,31.1957,31.1116,31.1192,80400.0
2012-12-17 14:30:00,40.66,40.73,40.66,40.72,41800.0,31.1192,31.1728,31.1192,31.1651,41800.0
2012-12-17 14:40:00,40.72,40.72,40.69,40.71,47700.0,31.1651,31.1651,31.1422,31.1575,47700.0
2012-12-17 14:50:00,40.71,40.73,40.7,40.7,51000.0,31.1575,31.1728,31.1498,31.1498,51000.0
2012-12-17 15:00:00,40.7,40.72,40.67,40.72,43000.0,31.1498,31.1651,31.1269,31.1651,43000.0
2012-12-17 15:10:00,40.72,40.72,40.68,40.7,55900.0,31.1651,31.1651,31.1345,31.1498,55900.0
2012-12-17 15:20:00,40.7,40.72,40.68,40.7,58500.0,31.1498,31.1651,31.1345,31.1498,58500.0
2012-12-17 15:30:00,40.69,40.74,40.66,40.73,183800.0,31.1422,31.1804,31.1192,31.1728,183800.0
2012-12-17 15:40:00,40.73,40.76,40.72,40.75,161700.0,31.1728,31.1957,31.1651,31.1881,161700.0
2012-12-17 15:50:00,40.75,40.82,40.74,40.8,413600.0,31.1881,31.2417,31.1804,31.2264,413600.0
2012-12-18 09:30:00,40.97,41.1,40.85,41.08,163800.0,31.3565,31.456,31.2646,31.4407,163800.0
2012-12-18 09:40:00,41.09,41.3,41.05,41.3,174300.0,31.4483,31.609,31.4177,31.609,174300.0
2012-12-18 09:50:00,41.29,41.49,41.28,41.48,203900.0,31.6014,31.7544,31.5937,31.7468,203900.0
2012-12-18 10:00:00,41.47,41.56,41.46,41.53,112500.0,31.7391,31.808,31.7315,31.7851,112500.0
2012-12-18 10:10:00,41.54,41.65,41.53,41.6,154700.0,31.7927,31.8769,31.7851,31.8386,154700.0
2012-12-18 10:20:00,41.6,41.7,41.6,41.69,108500.0,31.8386,31.9152,31.8386,31.9075,108500.0
2012-12-18 10:30:00,41.69,41.91,41.69,41.9,219900.0,31.9075,32.0759,31.9075,32.0682,219900.0
2012-12-18 10:40:00,41.9,41.91,41.79,41.79,176300.0,32.0682,32.0759,31.9841,31.9841,176300.0
2012-12-18 10:50:00,41.79,41.84,41.68,41.69,109400.0,31.9841,32.0223,31.8999,31.9075,109400.0
2012-12-18 11:00:00,41.69,41.73,41.63,41.72,117000.0,31.9075,31.9381,31.8616,31.9305,117000.0
2012-12-18 11:10:00,41.72,41.82,41.71,41.81,57400.0,31.9305,32.007,31.9228,31.9994,57400.0
2012-12-18 11:20:00,41.81,41.82,41.74,41.75,113700.0,31.9994,32.007,31.9458,31.9534,113700.0
2012-12-18 11:30:00,41.75,41.75,41.69,41.69,36200.0,31.9534,31.9534,31.9075,31.9075,36200.0
2012-12-18 11:40:00,41.69,41.7,41.64,41.66,91000.0,31.9075,31.9152,31.8693,31.8846,91000.0
2012-12-18 11:50:00,41.66,41.66,41.54,41.54,146700.0,31.8846,31.8846,31.7927,31.7927,146700.0
2012-12-18 12:00:00,41.55,41.55,41.48,41.49,117200.0,31.8004,31.8004,31.7468,31.7544,117200.0
2012-12-18 12:10:00,41.5,41.54,41.45,41.53,74100.0,31.7621,31.7927,31.7238,31.7851,74100.0
2012-12-18 12:20:00,41.54,41.57,41.52,41.55,88200.0,31.7927,31.8157,31.7774,31.8004,88200.0
2012-12-18 12:30:00,41.55,41.55,41.5,41.55,90400.0,31.8004,31.8004,31.7621,31.8004,90400.0
2012-12-18 12:40:00,41.55,41.61,41.54,41.56,111500.0,31.8004,31.8463,31.7927,31.808,111500.0
2012-12-18 12:50:00,41.56,41.57,41.48,41.49,96200.0,31.808,31.8157,31.7468,31.7544,96200.0
2012-12-18 13:00:00,41.5,41.52,41.47,41.51,90900.0,31.7621,31.7774,31.7391,31.7698,90900.0
2012-12-18 13:10:00,41.52,41.56,41.46,41.47,103300.0,31.7774,31.808,31.7315,31.7391,103300.0
2012-12-18 13:20:00,41.48,41.54,41.48,41.54,41300.0,31.7468,31.7927,31.7468,31.7927,41300.0
2012-12-18 13:30:00,41.53,41.55,41.51,41.52,79400.0,31.7851,31.8004,31.7698,31.7774,79400.0
2012-12-18 13:40:00,41.53,41.57,41.47,41.47,63800.0,31.7851,31.8157,31.7391,31.7391,63800.0
2012-12-18 13:50:00,41.47,41.47,41.42,41.45,54800.0,31.7391,31.7391,31.7009,31.7238,54800.0
2012-12-18 14:00:00,41.45,41.45,41.42,41.43,37900.0,31.7238,31.7238,31.7009,31.7085,37900.0
2012-12-18 14:10:00,41.43,41.48,41.42,41.42,88800.0,31.7085,31.7468,31.7009,31.7009,88800.0
2012-12-18 14:20:00,41.43,41.43,41.33,41.33,124700.0,31.7085,31.7085,31.632,31.632,124700.0
2012-12-18 14:30:00,41.34,41.37,41.29,41.35,93100.0,31.6396,31.6626,31.6014,31.6473,93100.0
2012-12-18 14:40:00,41.34,41.36,41.3,41.33,127200.0,31.6396,31.655,31.609,31.632,127200.0
2012-12-18 14:50:00,41.34,41.34,41.25,41.28,99500.0,31.6396,31.6396,31.5708,31.5937,99500.0
2012-12-18 15:00:00,41.28,41.43,41.28,41.43,112700.0,31.5937,31.7085,31.5937,31.7085,112700.0
2012-12-18 15:10:00,41.42,41.43,41.22,41.24,195300.0,31.7009,31.7085,31.5478,31.5631,195300.0
2012-12-18 15:20:00,41.24,41.29,41.2,41.22,189600.0,31.5631,31.6014,31.5325,31.5478,189600.0
2012-12-18 15:30:00,41.22,41.29,41.21,41.23,216700.0,31.5478,31.6014,31.5402,31.5555,216700.0
2012-12-18 15:40:00,41.23,41.28,41.22,41.27,281700.0,31.5555,31.5937,31.5478,31.5861,281700.0
2012-12-18 15:50:00,41.26,41.37,41.26,41.34,559200.0,31.5784,31.6626,31.5784,31.6396,559200.0
2012-12-19 09:30:00,41.39,41.58,41.31,41.4,98000.0,31.6779,31.8233,31.6167,31.6856,98000.0
2012-12-19 09:40:00,41.39,41.4,41.18,41.21,256400.0,31.6779,31.6856,31.5172,31.5402,256400.0
2012-12-19 09:50:00,41.21,41.21,41.06,41.08,192500.0,31.5402,31.5402,31.4253,31.4407,192500.0
2012-12-19 10:00:00,41.08,41.17,41.08,41.12,186200.0,31.4407,31.5095,31.4407,31.4713,186200.0
2012-12-19 10:10:00,41.12,41.17,41.11,41.12,270700.0,31.4713,31.5095,31.4636,31.4713,270700.0
2012-12-19 10:20:00,41.11,41.14,41.08,41.13,104800.0,31.4636,31.4866,31.4407,31.4789,104800.0
2012-12-19 10:30:00,41.14,41.14,41.1,41.12,116700.0,31.4866,31.4866,31.456,31.4713,116700.0
2012-12-19 10:40:00,41.12,41.12,41.02,41.06,110200.0,31.4713,31.4713,31.3947,31.4253,110200.0
2012-12-19 10:50:00,41.06,41.06,40.96,40.97,177700.0,31.4253,31.4253,31.3488,31.3565,177700.0
2012-12-19 11:00:00,40.98,41.1,40.97,41.1,113600.0,31.3641,31.456,31.3565,31.456,113600.0
2012-12-19 11:10:00,41.09,41.11,41.06,41.11,41100.0,31.4483,31.4636,31.4253,31.4636,41100.0
2012-12-19 11:20:00,41.1,41.13,41.04,41.09,74500.0,31.456,31.4789,31.41,31.4483,74500.0
2012-12-19 11:30:00,41.1,41.14,41.09,41.1,45200.0,31.456,31.4866,31.4483,31.456,45200.0
2012-12-19 11:40:00,41.09,41.13,41.07,41.12,60300.0,31.4483,31.4789,31.433,31.4713,60300.0
2012-12-19 11:50:00,41.12,41.13,41.08,41.09,71400.0,31.4713,31.4789,31.4407,31.4483,71400.0
2012-12-19 12:00:00,41.1,41.11,41.07,41.08,61600.0,31.456,31.4636,31.433,31.4407,61600.0
2012-12-19 12:10:00,41.09,41.12,41.05,41.07,86300.0,31.4483,31.4713,31.4177,31.433,86300.0
2012-12-19 12:20:00,41.07,41.11,41.03,41.08,45300.0,31.433,31.4636,31.4024,31.4407,45300.0
2012-12-19 12:30:00,41.08,41.12,41.05,41.1,50600.0,31.4407,31.4713,31.4177,31.456,50600.0
2012-12-19 12:40:00,41.1,41.13,41.09,41.1,148100.0,31.456,31.4789,31.4483,31.456,148100.0
2012-12-19 12:50:00,41.1,41.13,41.07,41.11,62100.0,31.456,31.4789,31.433,31.4636,62100.0
2012-12-19 13:00:00,41.11,41.12,41.08,41.09,60100.0,31.4636,31.4713,31.4407,31.4483,60100.0
2012-12-19 13:10:00,41.08,41.08,41.03,41.05,68500.0,31.4407,31.4407,31.4024,31.4177,68500.0
2012-12-19 13:20:00,41.05,41.11,41.05,41.09,105400.0,31.4177,31.4636,31.4177,31.4483,105400.0
2012-12-19 13:30:00,41.09,41.09,41.03,41.04,68800.0,31.4483,31.4483,31.4024,31.41,68800.0
2012-12-19 13:40:00,41.04,41.04,40.97,40.98,88000.0,31.41,31.41,31.3565,31.3641,88000.0
2012-12-19 13:50:00,40.98,41.06,40.97,41.05,40100.0,31.3641,31.4253,31.3565,31.4177,40100.0
2012-12-19 14:00:00,41.06,41.06,40.97,40.98,79100.0,31.4253,31.4253,31.3565,31.3641,79100.0
2012-12-19 14:10:00,40.97,40.97,40.88,40.89,85400.0,31.3565,31.3565,31.2876,31.2952,85400.0
2012-12-19 14:20:00,40.89,40.9,40.77,40.77,164700.0,31.2952,31.3029,31.2034,31.2034,164700.0
2012-12-19 14:30:00,40.78,40.79,40.71,40.73,193600.0,31.211,31.2187,31.1575,31.1728,193600.0
2012-12-19 14:40:00,40.74,40.75,40.67,40.67,78300.0,31.1804,31.1881,31.1269,31.1269,78300.0
2012-12-19 14:50:00,40.68,40.77,40.63,40.77,76200.0,31.1345,31.2034,31.0962,31.2034,76200.0
2012-12-19 15:00:00,40.77,40.79,40.75,40.79,85300.0,31.2034,31.2187,31.1881,31.2187,85300.0
2012-12-19 15:10:00,40.79,40.8,40.74,40.76,97200.0,31.2187,31.2264,31.1804,31.1957,97200.0
2012-12-19 15:20:00,40.75,40.8,40.75,40.78,62500.0,31.1881,31.2264,31.1881,31.211,62500.0
2012-12-19 15:30:00,40.79,40.96,40.79,40.95,236100.0,31.2187,31.3488,31.2187,31.3412,236100.0
2012-12-19 15:40:00,40.95,40.98,40.89,40.9,236600.0,31.3412,31.3641,31.2952,31.3029,236600.0
2012-12-19 15:50:00,40.89,40.89,40.8,40.82,397300.0,31.2952,31.2952,31.2264,31.2417,397300.0
2012-12-20 09:30:00,40.76,40.96,40.76,40.92,82100.0,31.1957,31.3488,31.1957,31.3182,82100.0
2012-12-20 09:40:00,40.91,40.92,40.74,40.76,114700.0,31.3105,31.3182,31.1804,31.1957,114700.0
2012-12-20 09:50:00,40.77,40.78,40.64,40.67,64500.0,31.2034,31.211,31.1039,31.1269,64500.0
2012-12-20 10:00:00,40.67,40.9,40.66,40.87,98400.0,31.1269,31.3029,31.1192,31.2799,98400.0
2012-12-20 10:10:00,40.87,40.97,40.86,40.95,91100.0,31.2799,31.3565,31.2723,31.3412,91100.0
2012-12-20 10:20:00,40.95,40.98,40.91,40.93,64600.0,31.3412,31.3641,31.3105,31.3259,64600.0
2012-12-20 10:30:00,40.93,41.03,40.92,41.0,120900.0,31.3259,31.4024,31.3182,31.3794,120900.0
2012-12-20 10:40:00,41.0,41.05,40.92,40.98,92300.0,31.3794,31.4177,31.3182,31.3641,92300.0
2012-12-20 10:50:00,40.97,41.06,40.96,41.04,93200.0,31.3565,31.4253,31.3488,31.41,93200.0
2012-12-20 11:00:00,41.04,41.04,40.94,41.02,54800.0,31.41,31.41,31.3335,31.3947,54800.0
2012-12-20 11:10:00,41.02,41.06,41.01,41.05,72500.0,31.3947,31.4253,31.3871,31.4177,72500.0
2012-12-20 11:20:00,41.06,41.07,40.94,40.95,67900.0,31.4253,31.433,31.3335,31.3412,67900.0
2012-12-20 11:30:00,40.96,40.97,40.86,40.97,70900.0,31.3488,31.3565,31.2723,31.3565,70900.0
2012-12-20 11:40:00,40.97,41.04,40.94,41.04,54400.0,31.3565,31.41,31.3335,31.41,54400.0
2012-12-20 11:50:00,41.03,41.06,40.98,40.99,70500.0,31.4024,31.4253,31.3641,31.3718,70500.0
2012-12-20 12:00:00,40.99,41.02,40.99,41.02,24300.0,31.3718,31.3947,31.3718,31.3947,24300.0
2012-12-20 12:10:00,41.02,41.08,41.02,41.07,86200.0,31.3947,31.4407,31.3947,31.433,86200.0
2012-12-20 12:20:00,41.06,41.08,41.05,41.07,49200.0,31.4253,31.4407,31.4177,31.433,49200.0
2012-12-20 12:30:00,41.07,41.09,41.04,41.09,24000.0,31.433,31.4483,31.41,31.4483,24000.0
2012-12-20 12:40:00,41.09,41.09,41.06,41.07,40600.0,31.4483,31.4483,31.4253,31.433,40600.0
2012-12-20 12:50:00,41.06,41.09,41.06,41.09,32800.0,31.4253,31.4483,31.4253,31.4483,32800.0
2012-12-20 13:00:00,41.08,41.1,41.03,41.09,68300.0,31.4407,31.456,31.4024,31.4483,68300.0
2012-12-20 13:10:00,41.09,41.09,40.99,40.99,65500.0,31.4483,31.4483,31.3718,31.3718,65500.0
2012-12-20 13:20:00,40.99,41.0,40.94,40.99,57400.0,31.3718,31.3794,31.3335,31.3718,57400.0
2012-12-20 13:30:00,40.99,41.0,40.94,40.96,53400.0,31.3718,31.3794,31.3335,31.3488,53400.0
2012-12-20 13:40:00,40.96,41.02,40.94,41.01,66700.0,31.3488,31.3947,31.3335,31.3871,66700.0
2012-12-20 13:50:00,41.01,41.06,41.0,41.05,43900.0,31.3871,31.4253,31.3794,31.4177,43900.0
2012-12-20 14:00:00,41.05,41.07,41.02,41.07,63800.0,31.4177,31.433,31.3947,31.433,63800.0
2012-12-20 14:10:00,41.07,41.11,41.06,41.07,66800.0,31.433,31.4636,31.4253,31.433,66800.0
2012-12-20 14:20:00,41.06,41.09,41.06,41.09,32400.0,31.4253,31.4483,31.4253,31.4483,32400.0
2012-12-20 14:30:00,41.09,41.11,41.07,41.1,54800.0,31.4483,31.4636,31.433,31.456,54800.0
2012-12-20 14:40:00,41.1,41.14,41.08,41.11,40000.0,31.456,31.4866,31.4407,31.4636,40000.0
2012-12-20 14:50:00,41.12,41.13,41.09,41.1,35700.0,31.4713,31.4789,31.4483,31.456,35700.0
2012-12-20 15:00:00,41.1,41.1,41.05,41.05,27900.0,31.456,31.456,31.4177,31.4177,27900.0
2012-12-20 15:10:00,41.05,41.05,40.96,40.96,55700.0,31.4177,31.4177,31.3488,31.3488,55700.0
2012-12-20 15:20:00,40.96,40.98,40.94,40.97,73000.0,31.3488,31.3641,31.3335,31.3565,73000.0
2012-12-20 15:30:00,40.96,41.01,40.95,41.0,110600.0,31.3488,31.3871,31.3412,31.3794,110600.0
2012-12-20 15:40:00,41.0,41.04,40.97,41.04,153800.0,31.3794,31.41,31.3565,31.41,153800.0
2012-12-20 15:50:00,41.03,41.14,41.0,41.13,249000.0,31.4024,31.4866,31.3794,31.4789,249000.0
2012-12-21 09:30:00,40.74,40.85,40.38,40.69,951400.0,31.1804,31.2646,30.9049,31.1422,951400.0
2012-12-21 09:40:00,40.68,40.88,40.67,40.78,149400.0,31.1345,31.2876,31.1269,31.211,149400.0
2012-12-21 09:50:00,40.77,40.82,40.63,40.66,77500.0,31.2034,31.2417,31.0962,31.1192,77500.0
2012-12-21 10:00:00,40.66,40.69,40.59,40.63,108500.0,31.1192,31.1422,31.0656,31.0962,108500.0
2012-12-21 10:10:00,40.63,40.68,40.51,40.67,156000.0,31.0962,31.1345,31.0044,31.1269,156000.0
2012-12-21 10:20:00,40.66,40.73,40.59,40.6,80600.0,31.1192,31.1728,31.0656,31.0733,80600.0
2012-12-21 10:30:00,40.61,40.63,40.54,40.56,102000.0,31.0809,31.0962,31.0274,31.0427,102000.0
2012-12-21 10:40:00,40.56,40.56,40.37,40.4,187700.0,31.0427,31.0427,30.8973,30.9202,187700.0
2012-12-21 10:50:00,40.4,40.42,40.35,40.4,89700.0,30.9202,30.9355,30.8819,30.9202,89700.0
2012-12-21 11:00:00,40.4,40.44,40.31,40.37,99100.0,30.9202,30.9508,30.8513,30.8973,99100.0
2012-12-21 11:10:00,40.37,40.43,40.36,40.38,60200.0,30.8973,30.9432,30.8896,30.9049,60200.0
2012-12-21 11:20:00,40.37,40.51,40.36,40.48,66900.0,30.8973,31.0044,30.8896,30.9814,66900.0
2012-12-21 11:30:00,40.48,40.51,40.38,40.44,112100.0,30.9814,31.0044,30.9049,30.9508,112100.0
2012-12-21 11:40:00,40.46,40.49,40.42,40.48,65100.0,30.9661,30.9891,30.9355,30.9814,65100.0
2012-12-21 11:50:00,40.48,40.58,40.48,40.58,82700.0,30.9814,31.058,30.9814,31.058,82700.0
2012-12-21 12:00:00,40.57,40.6,40.52,40.55,47600.0,31.0503,31.0733,31.0121,31.035,47600.0
2012-12-21 12:10:00,40.54,40.57,40.51,40.56,63700.0,31.0274,31.0503,31.0044,31.0427,63700.0
2012-12-21 12:20:00,40.56,40.6,40.56,40.57,93400.0,31.0427,31.0733,31.0427,31.0503,93400.0
2012-12-21 12:30:00,40.58,40.61,40.53,40.56,68900.0,31.058,31.0809,31.0197,31.0427,68900.0
2012-12-21 12:40:00,40.57,40.61,40.56,40.59,41200.0,31.0503,31.0809,31.0427,31.0656,41200.0
2012-12-21 12:50:00,40.59,40.65,40.59,40.62,54600.0,31.0656,31.1116,31.0656,31.0886,54600.0
2012-12-21 13:00:00,40.62,40.66,40.6,40.63,43500.0,31.0886,31.1192,31.0733,31.0962,43500.0
2012-12-21 13:10:00,40.63,40.65,40.55,40.56,58600.0,31.0962,31.1116,31.035,31.0427,58600.0
2012-12-21 13:20:00,40.56,40.6,40.51,40.52,43800.0,31.0427,31.0733,31.0044,31.0121,43800.0
2012-12-21 13:30:00,40.53,40.58,40.5,40.57,35800.0,31.0197,31.058,30.9968,31.0503,35800.0
2012-12-21 13:40:00,40.57,40.64,40.55,40.58,41800.0,31.0503,31.1039,31.035,31.058,41800.0
2012-12-21 13:50:00,40.57,40.58,40.48,40.51,109400.0,31.0503,31.058,30.9814,31.0044,109400.0
2012-12-21 14:00:00,40.52,40.59,40.49,40.5,75700.0,31.0121,31.0656,30.9891,30.9968,75700.0
2012-12-21 14:10:00,40.5,40.51,40.44,40.44,57000.0,30.9968,31.0044,30.9508,30.9508,57000.0
2012-12-21 14:20:00,40.44,40.47,40.4,40.42,65400.0,30.9508,30.9738,30.9202,30.9355,65400.0
2012-12-21 14:30:00,40.42,40.43,40.4,40.41,32100.0,30.9355,30.9432,30.9202,30.9279,32100.0
2012-12-21 14:40:00,40.4,40.41,40.32,40.36,81500.0,30.9202,30.9279,30.859,30.8896,81500.0
2012-12-21 14:50:00,40.35,40.39,40.33,40.34,91300.0,30.8819,30.9126,30.8666,30.8743,91300.0
2012-12-21 15:00:00,40.34,40.37,40.32,40.32,94700.0,30.8743,30.8973,30.859,30.859,94700.0
2012-12-21 15:10:00,40.32,40.35,40.25,40.34,140600.0,30.859,30.8819,30.8054,30.8743,140600.0
2012-12-21 15:20:00,40.35,40.35,40.27,40.27,187900.0,30.8819,30.8819,30.8207,30.8207,187900.0
2012-12-21 15:30:00,40.27,40.43,40.27,40.35,297300.0,30.8207,30.9432,30.8207,30.8819,297300.0
2012-12-21 15:40:00,40.35,40.42,40.29,40.31,304900.0,30.8819,30.9355,30.836,30.8513,304900.0
2012-12-21 15:50:00,40.31,40.32,40.25,40.31,577800.0,30.8513,30.859,30.8054,30.8513,577800.0
2012-12-24 09:30:00,40.25,40.43,40.19,40.33,73600.0,30.8054,30.9432,30.7595,30.8666,73600.0
2012-12-24 09:40:00,40.34,40.35,40.21,40.25,42900.0,30.8743,30.8819,30.7748,30.8054,42900.0
2012-12-24 09:50:00,40.25,40.26,40.06,40.17,84400.0,30.8054,30.8131,30.66,30.7442,84400.0
2012-12-24 10:00:00,40.16,40.17,40.07,40.09,68800.0,30.7365,30.7442,30.6676,30.683,68800.0
2012-12-24 10:10:00,40.08,40.2,40.08,40.14,67500.0,30.6753,30.7671,30.6753,30.7212,67500.0
2012-12-24 10:20:00,40.15,40.19,40.14,40.15,46200.0,30.7289,30.7595,30.7212,30.7289,46200.0
2012-12-24 10:30:00,40.15,40.29,40.15,40.27,109100.0,30.7289,30.836,30.7289,30.8207,109100.0
2012-12-24 10:40:00,40.29,40.42,40.29,40.39,58600.0,30.836,30.9355,30.836,30.9126,58600.0
2012-12-24 10:50:00,40.38,40.41,40.37,40.39,36600.0,30.9049,30.9279,30.8973,30.9126,36600.0
2012-12-24 11:00:00,40.38,40.43,40.37,40.41,47900.0,30.9049,30.9432,30.8973,30.9279,47900.0
2012-12-24 11:10:00,40.41,40.43,40.38,40.39,34400.0,30.9279,30.9432,30.9049,30.9126,34400.0
2012-12-24 11:20:00,40.39,40.42,40.38,40.38,20800.0,30.9126,30.9355,30.9049,30.9049,20800.0
2012-12-24 11:30:00,40.39,40.41,40.34,40.38,36700.0,30.9126,30.9279,30.8743,30.9049,36700.0
2012-12-24 11:40:00,40.38,40.38,40.32,40.32,20300.0,30.9049,30.9049,30.859,30.859,20300.0
2012-12-24 11:50:00,40.33,40.34,40.32,40.32,25300.0,30.8666,30.8743,30.859,30.859,25300.0
2012-12-24 12:00:00,40.33,40.34,40.29,40.32,39600.0,30.8666,30.8743,30.836,30.859,39600.0
2012-12-24 12:10:00,40.32,40.35,40.3,40.31,30400.0,30.859,30.8819,30.8437,30.8513,30400.0
2012-12-24 12:20:00,40.3,40.31,40.24,40.28,42300.0,30.8437,30.8513,30.7978,30.8284,42300.0
2012-12-24 12:30:00,40.28,40.32,40.26,40.32,35300.0,30.8284,30.859,30.8131,30.859,35300.0
2012-12-24 12:40:00,40.33,40.33,40.24,40.26,57600.0,30.8666,30.8666,30.7978,30.8131,57600.0
2012-12-24 12:50:00,40.26,40.35,40.25,40.3,120700.0,30.8131,30.8819,30.8054,30.8437,120700.0
2012-12-26 09:30:00,40.43,40.52,40.17,40.22,88700.0,30.9432,31.0121,30.7442,30.7825,88700.0
2012-12-26 09:40:00,40.22,40.3,40.22,40.28,55100.0,30.7825,30.8437,30.7825,30.8284,55100.0
2012-12-26 09:50:00,40.27,40.35,40.25,40.32,33800.0,30.8207,30.8819,30.8054,30.859,33800.0
2012-12-26 10:00:00,40.32,40.37,40.27,40.29,56600.0,30.859,30.8973,30.8207,30.836,56600.0
2012-12-26 10:10:00,40.3,40.35,40.3,40.35,43200.0,30.8437,30.8819,30.8437,30.8819,43200.0
2012-12-26 10:20:00,40.35,40.36,40.31,40.33,40600.0,30.8819,30.8896,30.8513,30.8666,40600.0
2012-12-26 10:30:00,40.34,40.34,40.28,40.31,26600.0,30.8743,30.8743,30.8284,30.8513,26600.0
2012-12-26 10:40:00,40.31,40.32,40.28,40.29,23100.0,30.8513,30.859,30.8284,30.836,23100.0
2012-12-26 10:50:00,40.3,40.3,40.24,40.24,37900.0,30.8437,30.8437,30.7978,30.7978,37900.0
2012-12-26 11:00:00,40.26,40.29,40.2,40.2,64800.0,30.8131,30.836,30.7671,30.7671,64800.0
2012-12-26 11:10:00,40.19,40.28,40.18,40.24,32600.0,30.7595,30.8284,30.7518,30.7978,32600.0
2012-12-26 11:20:00,40.23,40.26,40.19,40.19,23600.0,30.7901,30.8131,30.7595,30.7595,23600.0
2012-12-26 11:30:00,40.19,40.22,40.14,40.18,39500.0,30.7595,30.7825,30.7212,30.7518,39500.0
2012-12-26 11:40:00,40.19,40.23,40.17,40.17,28300.0,30.7595,30.7901,30.7442,30.7442,28300.0
2012-12-26 11:50:00,40.17,40.23,40.16,40.22,15000.0,30.7442,30.7901,30.7365,30.7825,15000.0
2012-12-26 12:00:00,40.23,40.25,40.19,40.21,31800.0,30.7901,30.8054,30.7595,30.7748,31800.0
2012-12-26 12:10:00,40.21,40.24,40.17,40.2,38300.0,30.7748,30.7978,30.7442,30.7671,38300.0
2012-12-26 12:20:00,40.2,40.24,40.2,40.23,25500.0,30.7671,30.7978,30.7671,30.7901,25500.0
2012-12-26 12:30:00,40.22,40.23,40.2,40.22,21000.0,30.7825,30.7901,30.7671,30.7825,21000.0
2012-12-26 12:40:00,40.22,40.25,40.2,40.25,18700.0,30.7825,30.8054,30.7671,30.8054,18700.0
2012-12-26 12:50:00,40.25,40.29,40.22,40.25,30000.0,30.8054,30.836,30.7825,30.8054,30000.0
2012-12-26 13:00:00,40.25,40.25,40.2,40.2,25400.0,30.8054,30.8054,30.7671,30.7671,25400.0
2012-12-26 13:10:00,40.21,40.25,40.19,40.25,28700.0,30.7748,30.8054,30.7595,30.8054,28700.0
2012-12-26 13:20:00,40.25,40.26,40.22,40.25,20700.0,30.8054,30.8131,30.7825,30.8054,20700.0
2012-12-26 13:30:00,40.25,40.25,40.19,40.19,51000.0,30.8054,30.8054,30.7595,30.7595,51000.0
2012-12-26 13:40:00,40.18,40.19,40.14,40.15,50900.0,30.7518,30.7595,30.7212,30.7289,50900.0
2012-12-26 13:50:00,40.14,40.18,40.14,40.18,25900.0,30.7212,30.7518,30.7212,30.7518,25900.0
2012-12-26 14:00:00,40.18,40.25,40.18,40.25,37000.0,30.7518,30.8054,30.7518,30.8054,37000.0
2012-12-26 14:10:00,40.25,40.25,40.24,40.25,8700.0,30.8054,30.8054,30.7978,30.8054,8700.0
2012-12-26 14:20:00,40.25,40.25,40.21,40.23,38000.0,30.8054,30.8054,30.7748,30.7901,38000.0
2012-12-26 14:30:00,40.23,40.25,40.22,40.25,24600.0,30.7901,30.8054,30.7825,30.8054,24600.0
2012-12-26 14:40:00,40.26,40.27,40.23,40.27,33300.0,30.8131,30.8207,30.7901,30.8207,33300.0
2012-12-26 14:50:00,40.26,40.38,40.26,40.34,47100.0,30.8131,30.9049,30.8131,30.8743,47100.0
2012-12-26 15:00:00,40.33,40.34,40.29,40.29,24600.0,30.8666,30.8743,30.836,30.836,24600.0
2012-12-26 15:10:00,40.3,40.33,40.29,40.3,36700.0,30.8437,30.8666,30.836,30.8437,36700.0
2012-12-26 15:20:00,40.3,40.35,40.28,40.33,52700.0,30.8437,30.8819,30.8284,30.8666,52700.0
2012-12-26 15:30:00,40.33,40.33,40.3,40.33,57600.0,30.8666,30.8666,30.8437,30.8666,57600.0
2012-12-26 15:40:00,40.32,40.33,40.27,40.32,119200.0,30.859,30.8666,30.8207,30.859,119200.0
2012-12-26 15:50:00,40.31,40.32,40.26,40.26,162400.0,30.8513,30.859,30.8131,30.8131,162400.0
2012-12-27 09:30:00,40.37,40.37,40.13,40.32,57600.0,30.8973,30.8973,30.7136,30.859,57600.0
2012-12-27 09:40:00,40.32,40.45,40.32,40.35,32600.0,30.859,30.9585,30.859,30.8819,32600.0
2012-12-27 09:50:00,40.35,40.35,40.25,40.27,28100.0,30.8819,30.8819,30.8054,30.8207,28100.0
2012-12-27 10:00:00,40.26,40.28,40.19,40.25,36800.0,30.8131,30.8284,30.7595,30.8054,36800.0
2012-12-27 10:10:00,40.24,40.27,40.03,40.03,43100.0,30.7978,30.8207,30.637,30.637,43100.0
2012-12-27 10:20:00,40.04,40.06,39.85,39.99,98700.0,30.6447,30.66,30.4993,30.6064,98700.0
2012-12-27 10:30:00,39.99,40.02,39.95,39.95,34900.0,30.6064,30.6294,30.5758,30.5758,34900.0
2012-12-27 10:40:00,39.95,39.99,39.92,39.97,25700.0,30.5758,30.6064,30.5528,30.5911,25700.0
2012-12-27 10:50:00,39.98,40.01,39.95,40.01,36700.0,30.5988,30.6217,30.5758,30.6217,36700.0
2012-12-27 11:00:00,40.02,40.05,39.95,39.98,30500.0,30.6294,30.6523,30.5758,30.5988,30500.0
2012-12-27 11:10:00,39.98,39.98,39.9,39.94,21500.0,30.5988,30.5988,30.5375,30.5682,21500.0
2012-12-27 11:20:00,39.93,39.99,39.93,39.94,32900.0,30.5605,30.6064,30.5605,30.5682,32900.0
2012-12-27 11:30:00,39.94,39.98,39.94,39.97,14700.0,30.5682,30.5988,30.5682,30.5911,14700.0
2012-12-27 11:40:00,39.98,40.02,39.93,39.99,32700.0,30.5988,30.6294,30.5605,30.6064,32700.0
2012-12-27 11:50:00,39.99,39.99,39.93,39.96,17600.0,30.6064,30.6064,30.5605,30.5835,17600.0
2012-12-27 12:00:00,39.96,39.96,39.85,39.87,39400.0,30.5835,30.5835,30.4993,30.5146,39400.0
2012-12-27 12:10:00,39.88,39.9,39.84,39.86,47900.0,30.5222,30.5375,30.4916,30.5069,47900.0
2012-12-27 12:20:00,39.87,39.87,39.81,39.83,29600.0,30.5146,30.5146,30.4687,30.484,29600.0
2012-12-27 12:30:00,39.83,39.83,39.71,39.77,42200.0,30.484,30.484,30.3921,30.438,42200.0
2012-12-27 12:40:00,39.77,39.8,39.73,39.78,21200.0,30.438,30.461,30.4074,30.4457,21200.0
2012-12-27 12:50:00,39.78,39.87,39.76,39.87,33900.0,30.4457,30.5146,30.4304,30.5146,33900.0
2012-12-27 13:00:00,39.86,39.91,39.83,39.86,32800.0,30.5069,30.5452,30.484,30.5069,32800.0
2012-12-27 13:10:00,39.86,39.9,39.86,39.86,21500.0,30.5069,30.5375,30.5069,30.5069,21500.0
2012-12-27 13:20:00,39.86,39.86,39.73,39.74,30700.0,30.5069,30.5069,30.4074,30.4151,30700.0
2012-12-27 13:30:00,39.75,39.76,39.7,39.74,34100.0,30.4227,30.4304,30.3845,30.4151,34100.0
2012-12-27 13:40:00,39.74,39.76,39.71,39.75,27900.0,30.4151,30.4304,30.3921,30.4227,27900.0
2012-12-27 13:50:00,39.74,39.78,39.74,39.77,26700.0,30.4151,30.4457,30.4151,30.438,26700.0
2012-12-27 14:00:00,39.78,39.81,39.76,39.79,39800.0,30.4457,30.4687,30.4304,30.4534,39800.0
2012-12-27 14:10:00,39.79,39.8,39.74,39.79,26900.0,30.4534,30.461,30.4151,30.4534,26900.0
2012-12-27 14:20:00,39.8,39.81,39.72,39.75,19700.0,30.461,30.4687,30.3998,30.4227,19700.0
2012-12-27 14:30:00,39.74,39.78,39.71,39.77,27900.0,30.4151,30.4457,30.3921,30.438,27900.0
2012-12-27 14:40:00,39.77,40.01,39.75,39.94,95200.0,30.438,30.6217,30.4227,30.5682,95200.0
2012-12-27 14:50:00,39.93,39.99,39.9,39.97,82900.0,30.5605,30.6064,30.5375,30.5911,82900.0
2012-12-27 15:00:00,39.97,40.03,39.92,40.01,64500.0,30.5911,30.637,30.5528,30.6217,64500.0
2012-12-27 15:10:00,40.01,40.01,39.96,40.0,40000.0,30.6217,30.6217,30.5835,30.6141,40000.0
2012-12-27 15:20:00,40.0,40.11,40.0,40.06,86100.0,30.6141,30.6983,30.6141,30.66,86100.0
2012-12-27 15:30:00,40.06,40.18,40.06,40.14,102600.0,30.66,30.7518,30.66,30.7212,102600.0
2012-12-27 15:40:00,40.15,40.23,40.15,40.15,129400.0,30.7289,30.7901,30.7289,30.7289,129400.0
2012-12-27 15:50:00,40.16,40.23,40.12,40.14,222600.0,30.7365,30.7901,30.7059,30.7212,222600.0
2012-12-28 09:30:00,39.84,39.97,39.69,39.89,36800.0,30.4916,30.5911,30.3768,30.5299,36800.0
2012-12-28 09:40:00,39.88,39.97,39.88,39.92,22200.0,30.5222,30.5911,30.5222,30.5528,22200.0
2012-12-28 09:50:00,39.92,39.94,39.86,39.92,49700.0,30.5528,30.5682,30.5069,30.5528,49700.0
2012-12-28 10:00:00,39.9,39.92,39.84,39.85,67700.0,30.5375,30.5528,30.4916,30.4993,67700.0
2012-12-28 10:10:00,39.85,39.9,39.79,39.89,36000.0,30.4993,30.5375,30.4534,30.5299,36000.0
2012-12-28 10:20:00,39.89,39.95,39.87,39.93,41200.0,30.5299,30.5758,30.5146,30.5605,41200.0
2012-12-28 10:30:00,39.93,40.02,39.9,40.0,39300.0,30.5605,30.6294,30.5375,30.6141,39300.0
2012-12-28 10:40:00,40.0,40.23,40.0,40.15,90700.0,30.6141,30.7901,30.6141,30.7289,90700.0
2012-12-28 10:50:00,40.15,40.16,40.08,40.09,50800.0,30.7289,30.7365,30.6753,30.683,50800.0
2012-12-28 11:00:00,40.1,40.16,40.08,40.13,53700.0,30.6906,30.7365,30.6753,30.7136,53700.0
2012-12-28 11:10:00,40.12,40.2,40.11,40.2,38000.0,30.7059,30.7671,30.6983,30.7671,38000.0
2012-12-28 11:20:00,40.19,40.2,40.11,40.14,34100.0,30.7595,30.7671,30.6983,30.7212,34100.0
2012-12-28 11:30:00,40.12,40.14,40.08,40.12,40800.0,30.7059,30.7212,30.6753,30.7059,40800.0
2012-12-28 11:40:00,40.12,40.2,40.12,40.2,29000.0,30.7059,30.7671,30.7059,30.7671,29000.0
2012-12-28 11:50:00,40.21,40.23,40.19,40.21,22900.0,30.7748,30.7901,30.7595,30.7748,22900.0
2012-12-28 12:00:00,40.2,40.25,40.2,40.2,32100.0,30.7671,30.8054,30.7671,30.7671,32100.0
2012-12-28 12:10:00,40.2,40.25,40.18,40.24,31400.0,30.7671,30.8054,30.7518,30.7978,31400.0
2012-12-28 12:20:00,40.24,40.25,40.19,40.21,48400.0,30.7978,30.8054,30.7595,30.7748,48400.0
2012-12-28 12:30:00,40.21,40.25,40.21,40.24,35700.0,30.7748,30.8054,30.7748,30.7978,35700.0
2012-12-28 12:40:00,40.24,40.27,40.22,40.26,27500.0,30.7978,30.8207,30.7825,30.8131,27500.0
2012-12-28 12:50:00,40.26,40.27,40.2,40.26,26400.0,30.8131,30.8207,30.7671,30.8131,26400.0
2012-12-28 13:00:00,40.26,40.3,40.23,40.26,28600.0,30.8131,30.8437,30.7901,30.8131,28600.0
2012-12-28 13:10:00,40.26,40.3,40.25,40.26,24200.0,30.8131,30.8437,30.8054,30.8131,24200.0
2012-12-28 13:20:00,40.27,40.27,40.2,40.2,23600.0,30.8207,30.8207,30.7671,30.7671,23600.0
2012-12-28 13:30:00,40.2,40.21,40.16,40.17,22600.0,30.7671,30.7748,30.7365,30.7442,22600.0
2012-12-28 13:40:00,40.18,40.21,40.15,40.15,34300.0,30.7518,30.7748,30.7289,30.7289,34300.0
2012-12-28 13:50:00,40.15,40.16,40.09,40.13,33500.0,30.7289,30.7365,30.683,30.7136,33500.0
2012-12-28 14:00:00,40.12,40.13,40.06,40.08,36200.0,30.7059,30.7136,30.66,30.6753,36200.0
2012-12-28 14:10:00,40.07,40.1,40.06,40.07,29100.0,30.6676,30.6906,30.66,30.6676,29100.0
2012-12-28 14:20:00,40.07,40.11,40.06,40.09,44000.0,30.6676,30.6983,30.66,30.683,44000.0
2012-12-28 14:30:00,40.09,40.1,40.02,40.02,45700.0,30.683,30.6906,30.6294,30.6294,45700.0
2012-12-28 14:40:00,40.03,40.07,40.02,40.06,39100.0,30.637,30.6676,30.6294,30.66,39100.0
2012-12-28 14:50:00,40.06,40.06,40.02,40.03,23800.0,30.66,30.66,30.6294,30.637,23800.0
2012-12-28 15:00:00,40.03,40.04,40.0,40.02,37600.0,30.637,30.6447,30.6141,30.6294,37600.0
2012-12-28 15:10:00,40.02,40.09,39.99,40.09,59600.0,30.6294,30.683,30.6064,30.683,59600.0
2012-12-28 15:20:00,40.08,40.09,40.03,40.04,46900.0,30.6753,30.683,30.637,30.6447,46900.0
2012-12-28 15:30:00,40.05,40.1,39.91,39.95,134000.0,30.6523,30.6906,30.5452,30.5758,134000.0
2012-12-28 15:40:00,39.95,39.99,39.85,39.88,133800.0,30.5758,30.6064,30.4993,30.5222,133800.0
2012-12-28 15:50:00,39.88,39.91,39.82,39.85,221400.0,30.5222,30.5452,30.4763,30.4993,221400.0
2012-12-31 09:30:00,39.72,39.75,39.54,39.68,75500.0,30.3998,30.4227,30.262,30.3692,75500.0
2012-12-31 09:40:00,39.69,39.72,39.61,39.64,75900.0,30.3768,30.3998,30.3156,30.3385,75900.0
2012-12-31 09:50:00,39.65,39.75,39.62,39.68,78200.0,30.3462,30.4227,30.3232,30.3692,78200.0
2012-12-31 10:00:00,39.68,39.8,39.68,39.79,74800.0,30.3692,30.461,30.3692,30.4534,74800.0
2012-12-31 10:10:00,39.8,39.81,39.64,39.64,61000.0,30.461,30.4687,30.3385,30.3385,61000.0
2012-12-31 10:20:00,39.64,39.79,39.62,39.72,72100.0,30.3385,30.4534,30.3232,30.3998,72100.0
2012-12-31 10:30:00,39.71,39.9,39.7,39.85,48200.0,30.3921,30.5375,30.3845,30.4993,48200.0
2012-12-31 10:40:00,39.84,39.85,39.72,39.73,45600.0,30.4916,30.4993,30.3998,30.4074,45600.0
2012-12-31 10:50:00,39.73,39.81,39.72,39.77,31500.0,30.4074,30.4687,30.3998,30.438,31500.0
2012-12-31 11:00:00,39.78,39.91,39.77,39.8,55500.0,30.4457,30.5452,30.438,30.461,55500.0
2012-12-31 11:10:00,39.8,39.82,39.76,39.78,42100.0,30.461,30.4763,30.4304,30.4457,42100.0
2012-12-31 11:20:00,39.78,39.81,39.67,39.71,66100.0,30.4457,30.4687,30.3615,30.3921,66100.0
2012-12-31 11:30:00,39.71,39.78,39.71,39.75,47200.0,30.3921,30.4457,30.3921,30.4227,47200.0
2012-12-31 11:40:00,39.75,39.8,39.72,39.78,33000.0,30.4227,30.461,30.3998,30.4457,33000.0
2012-12-31 11:50:00,39.78,39.79,39.72,39.75,34800.0,30.4457,30.4534,30.3998,30.4227,34800.0
2012-12-31 12:00:00,39.76,39.82,39.74,39.75,43000.0,30.4304,30.4763,30.4151,30.4227,43000.0
2012-12-31 12:10:00,39.74,39.81,39.73,39.81,24900.0,30.4151,30.4687,30.4074,30.4687,24900.0
2012-12-31 12:20:00,39.8,39.84,39.79,39.79,33300.0,30.461,30.4916,30.4534,30.4534,33300.0
2012-12-31 12:30:00,39.79,39.89,39.78,39.86,39500.0,30.4534,30.5299,30.4457,30.5069,39500.0
2012-12-31 12:40:00,39.86,40.06,39.86,40.06,94300.0,30.5069,30.66,30.5069,30.66,94300.0
2012-12-31 12:50:00,40.06,40.07,39.84,39.9,66100.0,30.66,30.6676,30.4916,30.5375,66100.0
2012-12-31 13:00:00,39.91,39.97,39.87,39.97,62200.0,30.5452,30.5911,30.5146,30.5911,62200.0
2012-12-31 13:10:00,39.97,40.07,39.93,40.01,79200.0,30.5911,30.6676,30.5605,30.6217,79200.0
2012-12-31 13:20:00,40.01,40.07,39.98,40.0,54500.0,30.6217,30.6676,30.5988,30.6141,54500.0
2012-12-31 13:30:00,40.0,40.05,39.98,40.03,35100.0,30.6141,30.6523,30.5988,30.637,35100.0
2012-12-31 13:40:00,40.05,40.16,39.9,39.91,117000.0,30.6523,30.7365,30.5375,30.5452,117000.0
2012-12-31 13:50:00,39.91,39.95,39.83,39.92,91100.0,30.5452,30.5758,30.484,30.5528,91100.0
2012-12-31 14:00:00,39.92,39.94,39.86,39.93,43700.0,30.5528,30.5682,30.5069,30.5605,43700.0
2012-12-31 14:10:00,39.92,39.94,39.86,39.93,51100.0,30.5528,30.5682,30.5069,30.5605,51100.0
2012-12-31 14:20:00,39.93,40.02,39.93,40.02,53900.0,30.5605,30.6294,30.5605,30.6294,53900.0
2012-12-31 14:30:00,40.02,40.04,39.88,39.89,79700.0,30.6294,30.6447,30.5222,30.5299,79700.0
2012-12-31 14:40:00,39.89,40.02,39.89,39.98,84200.0,30.5299,30.6294,30.5299,30.5988,84200.0
2012-12-31 14:50:00,39.97,40.12,39.96,40.09,56800.0,30.5911,30.7059,30.5835,30.683,56800.0
2012-12-31 15:00:00,40.09,40.16,40.08,40.09,69200.0,30.683,30.7365,30.6753,30.683,69200.0
2012-12-31 15:10:00,40.08,40.09,39.98,40.0,106500.0,30.6753,30.683,30.5988,30.6141,106500.0
2012-12-31 15:20:00,39.99,40.05,39.93,39.98,83200.0,30.6064,30.6523,30.5605,30.5988,83200.0
2012-12-31 15:30:00,39.98,40.04,39.97,40.02,114200.0,30.5988,30.6447,30.5911,30.6294,114200.0
2012-12-31 15:40:00,40.03,40.07,39.97,40.06,184600.0,30.637,30.6676,30.5911,30.66,184600.0
2012-12-31 15:50:00,40.07,40.19,40.06,40.17,432200.0,30.6676,30.7595,30.66,30.7442,432200.0
2013-01-02 09:30:00,40.9,41.0,40.65,40.91,133100.0,31.3029,31.3794,31.1116,31.3105,133100.0
2013-01-02 09:40:00,40.92,40.93,40.8,40.85,73800.0,31.3182,31.3259,31.2264,31.2646,73800.0
2013-01-02 09:50:00,40.86,40.94,40.84,40.92,95900.0,31.2723,31.3335,31.257,31.3182,95900.0
2013-01-02 10:00:00,40.93,41.0,40.91,40.97,102000.0,31.3259,31.3794,31.3105,31.3565,102000.0
2013-01-02 10:10:00,40.98,41.0,40.91,40.91,67200.0,31.3641,31.3794,31.3105,31.3105,67200.0
2013-01-02 10:20:00,40.9,40.95,40.83,40.85,58100.0,31.3029,31.3412,31.2493,31.2646,58100.0
2013-01-02 10:30:00,40.84,40.95,40.84,40.89,62500.0,31.257,31.3412,31.257,31.2952,62500.0
2013-01-02 10:40:00,40.9,40.94,40.88,40.91,69900.0,31.3029,31.3335,31.2876,31.3105,69900.0
2013-01-02 10:50:00,40.91,40.93,40.87,40.9,53400.0,31.3105,31.3259,31.2799,31.3029,53400.0
2013-01-02 11:00:00,40.9,40.97,40.89,40.93,79200.0,31.3029,31.3565,31.2952,31.3259,79200.0
2013-01-02 11:10:00,40.93,41.01,40.93,41.01,54100.0,31.3259,31.3871,31.3259,31.3871,54100.0
2013-01-02 11:20:00,41.0,41.02,40.96,40.99,53300.0,31.3794,31.3947,31.3488,31.3718,53300.0
2013-01-02 11:30:00,40.98,41.02,40.97,41.01,34800.0,31.3641,31.3947,31.3565,31.3871,34800.0
2013-01-02 11:40:00,41.0,41.07,40.99,41.06,41000.0,31.3794,31.433,31.3718,31.4253,41000.0
2013-01-02 11:50:00,41.06,41.06,40.98,41.0,48900.0,31.4253,31.4253,31.3641,31.3794,48900.0
2013-01-02 12:00:00,40.99,41.05,40.97,41.03,35300.0,31.3718,31.4177,31.3565,31.4024,35300.0
2013-01-02 12:10:00,41.03,41.04,41.01,41.02,29300.0,31.4024,31.41,31.3871,31.3947,29300.0
2013-01-02 12:20:00,41.02,41.04,40.99,41.0,42400.0,31.3947,31.41,31.3718,31.3794,42400.0
2013-01-02 12:30:00,41.01,41.04,41.0,41.04,23300.0,31.3871,31.41,31.3794,31.41,23300.0
2013-01-02 12:40:00,41.04,41.05,40.99,41.04,34200.0,31.41,31.4177,31.3718,31.41,34200.0
2013-01-02 12:50:00,41.05,41.06,41.03,41.05,26800.0,31.4177,31.4253,31.4024,31.4177,26800.0
2013-01-02 13:00:00,41.04,41.06,41.03,41.05,24500.0,31.41,31.4253,31.4024,31.4177,24500.0
2013-01-02 13:10:00,41.05,41.07,41.04,41.05,26500.0,31.4177,31.433,31.41,31.4177,26500.0
2013-01-02 13:20:00,41.06,41.1,41.05,41.07,33800.0,31.4253,31.456,31.4177,31.433,33800.0
2013-01-02 13:30:00,41.07,41.09,41.05,41.07,40100.0,31.433,31.4483,31.4177,31.433,40100.0
2013-01-02 13:40:00,41.07,41.09,41.05,41.08,36100.0,31.433,31.4483,31.4177,31.4407,36100.0
2013-01-02 13:50:00,41.08,41.08,41.04,41.04,63200.0,31.4407,31.4407,31.41,31.41,63200.0
2013-01-02 14:00:00,41.04,41.05,40.96,40.98,47900.0,31.41,31.4177,31.3488,31.3641,47900.0
2013-01-02 14:10:00,40.99,41.03,40.98,41.01,77300.0,31.3718,31.4024,31.3641,31.3871,77300.0
2013-01-02 14:20:00,41.02,41.04,40.95,40.95,43900.0,31.3947,31.41,31.3412,31.3412,43900.0
2013-01-02 14:30:00,40.95,40.96,40.9,40.9,60500.0,31.3412,31.3488,31.3029,31.3029,60500.0
2013-01-02 14:40:00,40.9,40.91,40.86,40.9,60400.0,31.3029,31.3105,31.2723,31.3029,60400.0
2013-01-02 14:50:00,40.9,40.93,40.88,40.93,52800.0,31.3029,31.3259,31.2876,31.3259,52800.0
2013-01-02 15:00:00,40.93,40.99,40.93,40.97,76000.0,31.3259,31.3718,31.3259,31.3565,76000.0
2013-01-02 15:10:00,40.97,41.01,40.97,41.01,48000.0,31.3565,31.3871,31.3565,31.3871,48000.0
2013-01-02 15:20:00,41.01,41.02,40.96,40.98,116400.0,31.3871,31.3947,31.3488,31.3641,116400.0
2013-01-02 15:30:00,40.97,41.07,40.97,41.05,121600.0,31.3565,31.433,31.3565,31.4177,121600.0
2013-01-02 15:40:00,41.05,41.06,41.01,41.01,214000.0,31.4177,31.4253,31.3871,31.3871,214000.0
2013-01-02 15:50:00,41.01,41.17,40.99,41.17,541200.0,31.3871,31.5095,31.3718,31.5095,541200.0
2013-01-03 09:30:00,41.2,41.3,41.08,41.2,92700.0,31.5325,31.609,31.4407,31.5325,92700.0
2013-01-03 09:40:00,41.2,41.2,40.95,40.98,75300.0,31.5325,31.5325,31.3412,31.3641,75300.0
2013-01-03 09:50:00,41.0,41.18,41.0,41.13,49800.0,31.3794,31.5172,31.3794,31.4789,49800.0
2013-01-03 10:00:00,41.14,41.19,41.09,41.15,40800.0,31.4866,31.5248,31.4483,31.4942,40800.0
2013-01-03 10:10:00,41.16,41.21,41.11,41.11,41300.0,31.5019,31.5402,31.4636,31.4636,41300.0
2013-01-03 10:20:00,41.11,41.17,41.1,41.17,41400.0,31.4636,31.5095,31.456,31.5095,41400.0
2013-01-03 10:30:00,41.17,41.22,41.13,41.14,37200.0,31.5095,31.5478,31.4789,31.4866,37200.0
2013-01-03 10:40:00,41.15,41.2,41.15,41.18,22200.0,31.4942,31.5325,31.4942,31.5172,22200.0
2013-01-03 10:50:00,41.18,41.22,41.18,41.21,31100.0,31.5172,31.5478,31.5172,31.5402,31100.0
2013-01-03 11:00:00,41.2,41.24,41.19,41.23,44700.0,31.5325,31.5631,31.5248,31.5555,44700.0
2013-01-03 11:10:00,41.22,41.27,41.22,41.22,52400.0,31.5478,31.5861,31.5478,31.5478,52400.0
2013-01-03 11:20:00,41.22,41.25,41.21,41.24,23300.0,31.5478,31.5708,31.5402,31.5631,23300.0
2013-01-03 11:30:00,41.24,41.3,41.22,41.26,48300.0,31.5631,31.609,31.5478,31.5784,48300.0
2013-01-03 11:40:00,41.26,41.29,41.25,41.29,32900.0,31.5784,31.6014,31.5708,31.6014,32900.0
2013-01-03 11:50:00,41.29,41.37,41.28,41.35,48100.0,31.6014,31.6626,31.5937,31.6473,48100.0
2013-01-03 12:00:00,41.35,41.4,41.35,41.4,31000.0,31.6473,31.6856,31.6473,31.6856,31000.0
2013-01-03 12:10:00,41.39,41.44,41.38,41.43,30000.0,31.6779,31.7162,31.6703,31.7085,30000.0
2013-01-03 12:20:00,41.42,41.47,41.42,41.45,29300.0,31.7009,31.7391,31.7009,31.7238,29300.0
2013-01-03 12:30:00,41.45,41.46,41.38,41.41,67200.0,31.7238,31.7315,31.6703,31.6932,67200.0
2013-01-03 12:40:00,41.42,41.43,41.39,41.43,28100.0,31.7009,31.7085,31.6779,31.7085,28100.0
2013-01-03 12:50:00,41.43,41.48,41.43,41.48,42400.0,31.7085,31.7468,31.7085,31.7468,42400.0
2013-01-03 13:00:00,41.47,41.5,41.47,41.47,30000.0,31.7391,31.7621,31.7391,31.7391,30000.0
2013-01-03 13:10:00,41.48,41.49,41.46,41.48,30700.0,31.7468,31.7544,31.7315,31.7468,30700.0
2013-01-03 13:20:00,41.49,41.53,41.47,41.52,71600.0,31.7544,31.7851,31.7391,31.7774,71600.0
2013-01-03 13:30:00,41.52,41.57,41.51,41.57,35600.0,31.7774,31.8157,31.7698,31.8157,35600.0
2013-01-03 13:40:00,41.57,41.58,41.55,41.57,25100.0,31.8157,31.8233,31.8004,31.8157,25100.0
2013-01-03 13:50:00,41.58,41.61,41.57,41.58,46600.0,31.8233,31.8463,31.8157,31.8233,46600.0
2013-01-03 14:00:00,41.57,41.57,41.41,41.47,110300.0,31.8157,31.8157,31.6932,31.7391,110300.0
2013-01-03 14:10:00,41.46,41.48,41.41,41.46,61100.0,31.7315,31.7468,31.6932,31.7315,61100.0
2013-01-03 14:20:00,41.45,41.48,41.41,41.45,61900.0,31.7238,31.7468,31.6932,31.7238,61900.0
2013-01-03 14:30:00,41.45,41.48,41.43,41.48,66900.0,31.7238,31.7468,31.7085,31.7468,66900.0
2013-01-03 14:40:00,41.47,41.6,41.47,41.58,56700.0,31.7391,31.8386,31.7391,31.8233,56700.0
2013-01-03 14:50:00,41.58,41.62,41.57,41.6,55200.0,31.8233,31.8539,31.8157,31.8386,55200.0
2013-01-03 15:00:00,41.61,41.62,41.55,41.59,63800.0,31.8463,31.8539,31.8004,31.831,63800.0
2013-01-03 15:10:00,41.59,41.62,41.56,41.56,73300.0,31.831,31.8539,31.808,31.808,73300.0
2013-01-03 15:20:00,41.55,41.59,41.54,41.56,123000.0,31.8004,31.831,31.7927,31.808,123000.0
2013-01-03 15:30:00,41.56,41.58,41.49,41.56,148100.0,31.808,31.8233,31.7544,31.808,148100.0
2013-01-03 15:40:00,41.56,41.64,41.55,41.6,156900.0,31.808,31.8693,31.8004,31.8386,156900.0
2013-01-03 15:50:00,41.6,41.6,41.46,41.58,330400.0,31.8386,31.8386,31.7315,31.8233,330400.0
2013-01-04 09:30:00,41.59,41.65,41.45,41.6,75700.0,31.831,31.8769,31.7238,31.8386,75700.0
2013-01-04 09:40:00,41.61,41.69,41.61,41.69,44600.0,31.8463,31.9075,31.8463,31.9075,44600.0
2013-01-04 09:50:00,41.68,41.85,41.67,41.85,36500.0,31.8999,32.03,31.8922,32.03,36500.0
2013-01-04 10:00:00,41.85,41.87,41.76,41.78,60600.0,32.03,32.0453,31.9611,31.9764,60600.0
2013-01-04 10:10:00,41.79,41.83,41.75,41.8,39200.0,31.9841,32.0147,31.9534,31.9917,39200.0
2013-01-04 10:20:00,41.8,41.88,41.8,41.83,105500.0,31.9917,32.0529,31.9917,32.0147,105500.0
2013-01-04 10:30:00,41.83,41.85,41.78,41.83,40900.0,32.0147,32.03,31.9764,32.0147,40900.0
2013-01-04 10:40:00,41.83,41.93,41.81,41.93,82100.0,32.0147,32.0912,31.9994,32.0912,82100.0
2013-01-04 10:50:00,41.93,41.94,41.86,41.86,63900.0,32.0912,32.0989,32.0376,32.0376,63900.0
2013-01-04 11:00:00,41.86,41.95,41.85,41.85,39500.0,32.0376,32.1065,32.03,32.03,39500.0
2013-01-04 11:10:00,41.85,42.01,41.85,41.95,136500.0,32.03,32.1524,32.03,32.1065,136500.0
2013-01-04 11:20:00,41.94,41.94,41.89,41.9,37100.0,32.0989,32.0989,32.0606,32.0682,37100.0
2013-01-04 11:30:00,41.9,41.98,41.9,41.93,63700.0,32.0682,32.1295,32.0682,32.0912,63700.0
2013-01-04 11:40:00,41.93,41.98,41.93,41.94,61500.0,32.0912,32.1295,32.0912,32.0989,61500.0
2013-01-04 11:50:00,41.94,41.95,41.89,41.91,64600.0,32.0989,32.1065,32.0606,32.0759,64600.0
2013-01-04 12:00:00,41.9,42.08,41.9,42.04,86400.0,32.0682,32.206,32.0682,32.1754,86400.0
2013-01-04 12:10:00,42.04,42.16,42.03,42.15,112900.0,32.1754,32.2672,32.1677,32.2596,112900.0
2013-01-04 12:20:00,42.15,42.21,42.13,42.16,94000.0,32.2596,32.3055,32.2443,32.2672,94000.0
2013-01-04 12:30:00,42.16,42.17,42.12,42.15,76200.0,32.2672,32.2749,32.2366,32.2596,76200.0
2013-01-04 12:40:00,42.14,42.18,42.14,42.18,26200.0,32.2519,32.2825,32.2519,32.2825,26200.0
2013-01-04 12:50:00,42.17,42.17,42.11,42.12,21500.0,32.2749,32.2749,32.229,32.2366,21500.0
2013-01-04 13:00:00,42.12,42.14,42.11,42.14,28300.0,32.2366,32.2519,32.229,32.2519,28300.0
2013-01-04 13:10:00,42.13,42.15,42.12,42.15,28200.0,32.2443,32.2596,32.2366,32.2596,28200.0
2013-01-04 13:20:00,42.15,42.26,42.15,42.24,93000.0,32.2596,32.3438,32.2596,32.3285,93000.0
2013-01-04 13:30:00,42.23,42.27,42.23,42.26,46500.0,32.3208,32.3514,32.3208,32.3438,46500.0
2013-01-04 13:40:00,42.26,42.36,42.26,42.34,85000.0,32.3438,32.4203,32.3438,32.405,85000.0
2013-01-04 13:50:00,42.34,42.34,42.25,42.26,41200.0,32.405,32.405,32.3361,32.3438,41200.0
2013-01-04 14:00:00,42.26,42.27,42.23,42.26,43200.0,32.3438,32.3514,32.3208,32.3438,43200.0
2013-01-04 14:10:00,42.26,42.29,42.23,42.24,33600.0,32.3438,32.3667,32.3208,32.3285,33600.0
2013-01-04 14:20:00,42.23,42.31,42.23,42.3,39500.0,32.3208,32.382,32.3208,32.3744,39500.0
2013-01-04 14:30:00,42.29,42.3,42.19,42.2,55100.0,32.3667,32.3744,32.2902,32.2978,55100.0
2013-01-04 14:40:00,42.19,42.21,42.16,42.16,41500.0,32.2902,32.3055,32.2672,32.2672,41500.0
2013-01-04 14:50:00,42.16,42.21,42.16,42.21,27400.0,32.2672,32.3055,32.2672,32.3055,27400.0
2013-01-04 15:00:00,42.21,42.28,42.21,42.26,76000.0,32.3055,32.3591,32.3055,32.3438,76000.0
2013-01-04 15:10:00,42.26,42.27,42.23,42.24,82800.0,32.3438,32.3514,32.3208,32.3285,82800.0
2013-01-04 15:20:00,42.24,42.3,42.23,42.27,106800.0,32.3285,32.3744,32.3208,32.3514,106800.0
2013-01-04 15:30:00,42.27,42.27,42.22,42.23,137800.0,32.3514,32.3514,32.3132,32.3208,137800.0
2013-01-04 15:40:00,42.23,42.3,42.21,42.21,143600.0,32.3208,32.3744,32.3055,32.3055,143600.0
2013-01-04 15:50:00,42.22,42.25,42.19,42.2,335800.0,32.3132,32.3361,32.2902,32.2978,335800.0
2013-01-07 09:30:00,42.07,42.09,41.9,41.9,142800.0,32.1984,32.2137,32.0682,32.0682,142800.0
2013-01-07 09:40:00,41.88,41.93,41.77,41.79,79100.0,32.0529,32.0912,31.9687,31.9841,79100.0
2013-01-07 09:50:00,41.79,41.85,41.72,41.77,143300.0,31.9841,32.03,31.9305,31.9687,143300.0
2013-01-07 10:00:00,41.76,41.85,41.68,41.7,63800.0,31.9611,32.03,31.8999,31.9152,63800.0
2013-01-07 10:10:00,41.7,41.73,41.65,41.7,79400.0,31.9152,31.9381,31.8769,31.9152,79400.0
2013-01-07 10:20:00,41.7,41.74,41.65,41.66,116700.0,31.9152,31.9458,31.8769,31.8846,116700.0
2013-01-07 10:30:00,41.65,41.74,41.65,41.73,41700.0,31.8769,31.9458,31.8769,31.9381,41700.0
2013-01-07 10:40:00,41.74,41.77,41.7,41.71,40400.0,31.9458,31.9687,31.9152,31.9228,40400.0
2013-01-07 10:50:00,41.7,41.71,41.65,41.69,73600.0,31.9152,31.9228,31.8769,31.9075,73600.0
2013-01-07 11:00:00,41.7,41.75,41.68,41.74,23000.0,31.9152,31.9534,31.8999,31.9458,23000.0
2013-01-07 11:10:00,41.74,41.76,41.65,41.68,33700.0,31.9458,31.9611,31.8769,31.8999,33700.0
2013-01-07 11:20:00,41.68,41.69,41.66,41.66,51900.0,31.8999,31.9075,31.8846,31.8846,51900.0
2013-01-07 11:30:00,41.67,41.72,41.66,41.68,32100.0,31.8922,31.9305,31.8846,31.8999,32100.0
2013-01-07 11:40:00,41.68,41.7,41.61,41.61,47600.0,31.8999,31.9152,31.8463,31.8463,47600.0
2013-01-07 11:50:00,41.62,41.64,41.58,41.61,40800.0,31.8539,31.8693,31.8233,31.8463,40800.0
2013-01-07 12:00:00,41.6,41.63,41.59,41.59,30000.0,31.8386,31.8616,31.831,31.831,30000.0
2013-01-07 12:10:00,41.58,41.59,41.55,41.56,33100.0,31.8233,31.831,31.8004,31.808,33100.0
2013-01-07 12:20:00,41.56,41.57,41.49,41.54,40400.0,31.808,31.8157,31.7544,31.7927,40400.0
2013-01-07 12:30:00,41.54,41.57,41.53,41.57,30600.0,31.7927,31.8157,31.7851,31.8157,30600.0
2013-01-07 12:40:00,41.57,41.59,41.54,41.55,27800.0,31.8157,31.831,31.7927,31.8004,27800.0
2013-01-07 12:50:00,41.56,41.56,41.5,41.51,29700.0,31.808,31.808,31.7621,31.7698,29700.0
2013-01-07 13:00:00,41.51,41.58,41.51,41.55,32400.0,31.7698,31.8233,31.7698,31.8004,32400.0
2013-01-07 13:10:00,41.56,41.56,41.5,41.53,38200.0,31.808,31.808,31.7621,31.7851,38200.0
2013-01-07 13:20:00,41.54,41.54,41.51,41.52,20800.0,31.7927,31.7927,31.7698,31.7774,20800.0
2013-01-07 13:30:00,41.52,41.52,41.48,41.51,30900.0,31.7774,31.7774,31.7468,31.7698,30900.0
2013-01-07 13:40:00,41.51,41.52,41.48,41.52,24100.0,31.7698,31.7774,31.7468,31.7774,24100.0
2013-01-07 13:50:00,41.52,41.57,41.51,41.55,31000.0,31.7774,31.8157,31.7698,31.8004,31000.0
2013-01-07 14:00:00,41.55,41.59,41.55,41.58,25100.0,31.8004,31.831,31.8004,31.8233,25100.0
2013-01-07 14:10:00,41.57,41.58,41.54,41.58,33200.0,31.8157,31.8233,31.7927,31.8233,33200.0
2013-01-07 14:20:00,41.57,41.63,41.57,41.61,46400.0,31.8157,31.8616,31.8157,31.8463,46400.0
2013-01-07 14:30:00,41.61,41.66,41.6,41.66,32500.0,31.8463,31.8846,31.8386,31.8846,32500.0
2013-01-07 14:40:00,41.65,41.7,41.64,41.67,32700.0,31.8769,31.9152,31.8693,31.8922,32700.0
2013-01-07 14:50:00,41.68,41.74,41.67,41.74,42900.0,31.8999,31.9458,31.8922,31.9458,42900.0
2013-01-07 15:00:00,41.74,41.75,41.72,41.74,26400.0,31.9458,31.9534,31.9305,31.9458,26400.0
2013-01-07 15:10:00,41.74,41.75,41.7,41.71,37700.0,31.9458,31.9534,31.9152,31.9228,37700.0
2013-01-07 15:20:00,41.71,41.78,41.7,41.73,40200.0,31.9228,31.9764,31.9152,31.9381,40200.0
2013-01-07 15:30:00,41.73,41.78,41.72,41.72,93600.0,31.9381,31.9764,31.9305,31.9305,93600.0
2013-01-07 15:40:00,41.72,41.77,41.72,41.75,106400.0,31.9305,31.9687,31.9305,31.9534,106400.0
2013-01-07 15:50:00,41.74,41.76,41.7,41.74,188000.0,31.9458,31.9611,31.9152,31.9458,188000.0
2013-01-08 09:30:00,41.62,41.71,41.57,41.65,65400.0,31.8539,31.9228,31.8157,31.8769,65400.0
2013-01-08 09:40:00,41.66,41.72,41.62,41.63,55200.0,31.8846,31.9305,31.8539,31.8616,55200.0
2013-01-08 09:50:00,41.62,41.65,41.56,41.62,80500.0,31.8539,31.8769,31.808,31.8539,80500.0
2013-01-08 10:00:00,41.62,41.7,41.61,41.66,40200.0,31.8539,31.9152,31.8463,31.8846,40200.0
2013-01-08 10:10:00,41.66,41.67,41.52,41.54,36300.0,31.8846,31.8922,31.7774,31.7927,36300.0
2013-01-08 10:20:00,41.55,41.55,41.47,41.5,30500.0,31.8004,31.8004,31.7391,31.7621,30500.0
2013-01-08 10:30:00,41.5,41.54,41.48,41.51,27400.0,31.7621,31.7927,31.7468,31.7698,27400.0
2013-01-08 10:40:00,41.51,41.55,41.49,41.54,27500.0,31.7698,31.8004,31.7544,31.7927,27500.0
2013-01-08 10:50:00,41.53,41.59,41.51,41.58,43000.0,31.7851,31.831,31.7698,31.8233,43000.0
2013-01-08 11:00:00,41.57,41.65,41.57,41.61,53500.0,31.8157,31.8769,31.8157,31.8463,53500.0
2013-01-08 11:10:00,41.62,41.66,41.61,41.66,42800.0,31.8539,31.8846,31.8463,31.8846,42800.0
2013-01-08 11:20:00,41.66,41.73,41.66,41.72,46900.0,31.8846,31.9381,31.8846,31.9305,46900.0
2013-01-08 11:30:00,41.72,41.73,41.69,41.72,49100.0,31.9305,31.9381,31.9075,31.9305,49100.0
2013-01-08 11:40:00,41.72,41.74,41.71,41.73,22100.0,31.9305,31.9458,31.9228,31.9381,22100.0
2013-01-08 11:50:00,41.72,41.73,41.69,41.7,23700.0,31.9305,31.9381,31.9075,31.9152,23700.0
2013-01-08 12:00:00,41.71,41.75,41.7,41.7,14800.0,31.9228,31.9534,31.9152,31.9152,14800.0
2013-01-08 12:10:00,41.7,41.7,41.66,41.66,22800.0,31.9152,31.9152,31.8846,31.8846,22800.0
2013-01-08 12:20:00,41.66,41.66,41.6,41.62,18100.0,31.8846,31.8846,31.8386,31.8539,18100.0
2013-01-08 12:30:00,41.61,41.63,41.56,41.58,23700.0,31.8463,31.8616,31.808,31.8233,23700.0
2013-01-08 12:40:00,41.58,41.61,41.58,41.6,22700.0,31.8233,31.8463,31.8233,31.8386,22700.0
2013-01-08 12:50:00,41.61,41.62,41.59,41.6,27700.0,31.8463,31.8539,31.831,31.8386,27700.0
2013-01-08 13:00:00,41.6,41.63,41.59,41.63,26500.0,31.8386,31.8616,31.831,31.8616,26500.0
2013-01-08 13:10:00,41.63,41.64,41.61,41.63,27300.0,31.8616,31.8693,31.8463,31.8616,27300.0
2013-01-08 13:20:00,41.63,41.69,41.63,41.69,19700.0,31.8616,31.9075,31.8616,31.9075,19700.0
2013-01-08 13:30:00,41.69,41.77,41.68,41.77,68800.0,31.9075,31.9687,31.8999,31.9687,68800.0
2013-01-08 13:40:00,41.77,41.77,41.75,41.76,33000.0,31.9687,31.9687,31.9534,31.9611,33000.0
2013-01-08 13:50:00,41.75,41.76,41.74,41.74,66800.0,31.9534,31.9611,31.9458,31.9458,66800.0
2013-01-08 14:00:00,41.74,41.77,41.65,41.65,42800.0,31.9458,31.9687,31.8769,31.8769,42800.0
2013-01-08 14:10:00,41.66,41.69,41.65,41.66,19100.0,31.8846,31.9075,31.8769,31.8846,19100.0
2013-01-08 14:20:00,41.66,41.66,41.64,41.66,34600.0,31.8846,31.8846,31.8693,31.8846,34600.0
2013-01-08 14:30:00,41.66,41.67,41.64,41.65,32100.0,31.8846,31.8922,31.8693,31.8769,32100.0
2013-01-08 14:40:00,41.65,41.69,41.65,41.69,34800.0,31.8769,31.9075,31.8769,31.9075,34800.0
2013-01-08 14:50:00,41.69,41.69,41.66,41.66,27300.0,31.9075,31.9075,31.8846,31.8846,27300.0
2013-01-08 15:00:00,41.66,41.73,41.66,41.73,67100.0,31.8846,31.9381,31.8846,31.9381,67100.0
2013-01-08 15:10:00,41.73,41.74,41.71,41.73,46400.0,31.9381,31.9458,31.9228,31.9381,46400.0
2013-01-08 15:20:00,41.73,41.76,41.71,41.73,70500.0,31.9381,31.9611,31.9228,31.9381,70500.0
2013-01-08 15:30:00,41.73,41.78,41.71,41.71,101900.0,31.9381,31.9764,31.9228,31.9228,101900.0
2013-01-08 15:40:00,41.7,41.77,41.68,41.73,184800.0,31.9152,31.9687,31.8999,31.9381,184800.0
2013-01-08 15:50:00,41.73,41.83,41.72,41.82,387500.0,31.9381,32.0147,31.9305,32.007,387500.0
2013-01-09 09:30:00,41.84,41.95,41.8,41.91,91100.0,32.0223,32.1065,31.9917,32.0759,91100.0
2013-01-09 09:40:00,41.92,42.06,41.9,42.05,73000.0,32.0836,32.1907,32.0682,32.183,73000.0
2013-01-09 09:50:00,42.06,42.18,42.06,42.16,44100.0,32.1907,32.2825,32.1907,32.2672,44100.0
2013-01-09 10:00:00,42.17,42.22,42.13,42.17,56100.0,32.2749,32.3132,32.2443,32.2749,56100.0
2013-01-09 10:10:00,42.17,42.18,42.08,42.08,63300.0,32.2749,32.2825,32.206,32.206,63300.0
2013-01-09 10:20:00,42.07,42.11,42.07,42.07,32400.0,32.1984,32.229,32.1984,32.1984,32400.0
2013-01-09 10:30:00,42.08,42.14,42.05,42.13,74400.0,32.206,32.2519,32.183,32.2443,74400.0
2013-01-09 10:40:00,42.14,42.17,42.14,42.16,44500.0,32.2519,32.2749,32.2519,32.2672,44500.0
2013-01-09 10:50:00,42.16,42.22,42.16,42.22,57100.0,32.2672,32.3132,32.2672,32.3132,57100.0
2013-01-09 11:00:00,42.21,42.21,42.08,42.08,81200.0,32.3055,32.3055,32.206,32.206,81200.0
2013-01-09 11:10:00,42.08,42.09,42.05,42.09,54800.0,32.206,32.2137,32.183,32.2137,54800.0
2013-01-09 11:20:00,42.08,42.09,42.05,42.08,30700.0,32.206,32.2137,32.183,32.206,30700.0
2013-01-09 11:30:00,42.09,42.13,42.07,42.08,35300.0,32.2137,32.2443,32.1984,32.206,35300.0
2013-01-09 11:40:00,42.08,42.11,42.07,42.1,27800.0,32.206,32.229,32.1984,32.2213,27800.0
2013-01-09 11:50:00,42.11,42.11,42.03,42.08,33500.0,32.229,32.229,32.1677,32.206,33500.0
2013-01-09 12:00:00,42.08,42.11,42.06,42.1,22400.0,32.206,32.229,32.1907,32.2213,22400.0
2013-01-09 12:10:00,42.11,42.15,42.1,42.14,33400.0,32.229,32.2596,32.2213,32.2519,33400.0
2013-01-09 12:20:00,42.14,42.18,42.13,42.17,46900.0,32.2519,32.2825,32.2443,32.2749,46900.0
2013-01-09 12:30:00,42.16,42.17,42.1,42.11,34100.0,32.2672,32.2749,32.2213,32.229,34100.0
2013-01-09 12:40:00,42.11,42.11,42.05,42.09,27900.0,32.229,32.229,32.183,32.2137,27900.0
2013-01-09 12:50:00,42.09,42.15,42.06,42.15,35500.0,32.2137,32.2596,32.1907,32.2596,35500.0
2013-01-09 13:00:00,42.16,42.16,42.11,42.12,57300.0,32.2672,32.2672,32.229,32.2366,57300.0
2013-01-09 13:10:00,42.11,42.14,42.1,42.14,24700.0,32.229,32.2519,32.2213,32.2519,24700.0
2013-01-09 13:20:00,42.15,42.21,42.14,42.2,36800.0,32.2596,32.3055,32.2519,32.2978,36800.0
2013-01-09 13:30:00,42.2,42.22,42.18,42.22,47100.0,32.2978,32.3132,32.2825,32.3132,47100.0
2013-01-09 13:40:00,42.21,42.24,42.19,42.23,83500.0,32.3055,32.3285,32.2902,32.3208,83500.0
2013-01-09 13:50:00,42.23,42.27,42.21,42.26,71800.0,32.3208,32.3514,32.3055,32.3438,71800.0
2013-01-09 14:00:00,42.25,42.32,42.23,42.31,71600.0,32.3361,32.3897,32.3208,32.382,71600.0
2013-01-09 14:10:00,42.3,42.38,42.3,42.36,83100.0,32.3744,32.4356,32.3744,32.4203,83100.0
2013-01-09 14:20:00,42.36,42.42,42.34,42.41,79300.0,32.4203,32.4662,32.405,32.4586,79300.0
2013-01-09 14:30:00,42.42,42.42,42.37,42.38,109400.0,32.4662,32.4662,32.428,32.4356,109400.0
2013-01-09 14:40:00,42.39,42.39,42.3,42.31,79400.0,32.4433,32.4433,32.3744,32.382,79400.0
2013-01-09 14:50:00,42.32,42.33,42.29,42.32,103600.0,32.3897,32.3973,32.3667,32.3897,103600.0
2013-01-09 15:00:00,42.31,42.33,42.28,42.32,97200.0,32.382,32.3973,32.3591,32.3897,97200.0
2013-01-09 15:10:00,42.32,42.34,42.3,42.32,85100.0,32.3897,32.405,32.3744,32.3897,85100.0
2013-01-09 15:20:00,42.31,42.34,42.31,42.32,67800.0,32.382,32.405,32.382,32.3897,67800.0
2013-01-09 15:30:00,42.33,42.33,42.28,42.29,148300.0,32.3973,32.3973,32.3591,32.3667,148300.0
2013-01-09 15:40:00,42.3,42.3,42.19,42.19,223800.0,32.3744,32.3744,32.2902,32.2902,223800.0
2013-01-09 15:50:00,42.19,42.23,42.18,42.22,426200.0,32.2902,32.3208,32.2825,32.3132,426200.0
2013-01-10 09:30:00,42.49,42.53,42.42,42.51,70000.0,32.5198,32.5504,32.4662,32.5351,70000.0
2013-01-10 09:40:00,42.51,42.53,42.4,42.47,112800.0,32.5351,32.5504,32.4509,32.5045,112800.0
2013-01-10 09:50:00,42.46,42.59,42.43,42.57,95500.0,32.4968,32.5963,32.4739,32.581,95500.0
2013-01-10 10:00:00,42.59,42.61,42.5,42.52,66100.0,32.5963,32.6116,32.5275,32.5428,66100.0
2013-01-10 10:10:00,42.52,42.59,42.46,42.59,93100.0,32.5428,32.5963,32.4968,32.5963,93100.0
2013-01-10 10:20:00,42.58,42.66,42.57,42.62,65000.0,32.5887,32.6499,32.581,32.6193,65000.0
2013-01-10 10:30:00,42.61,42.63,42.53,42.53,117600.0,32.6116,32.627,32.5504,32.5504,117600.0
2013-01-10 10:40:00,42.52,42.56,42.45,42.47,110900.0,32.5428,32.5734,32.4892,32.5045,110900.0
2013-01-10 10:50:00,42.46,42.53,42.42,42.43,39400.0,32.4968,32.5504,32.4662,32.4739,39400.0
2013-01-10 11:00:00,42.43,42.48,42.4,42.46,37000.0,32.4739,32.5121,32.4509,32.4968,37000.0
2013-01-10 11:10:00,42.45,42.47,42.39,42.45,38900.0,32.4892,32.5045,32.4433,32.4892,38900.0
2013-01-10 11:20:00,42.45,42.48,42.44,42.47,29200.0,32.4892,32.5121,32.4815,32.5045,29200.0
2013-01-10 11:30:00,42.47,42.51,42.45,42.46,19000.0,32.5045,32.5351,32.4892,32.4968,19000.0
2013-01-10 11:40:00,42.45,42.46,42.4,42.44,40400.0,32.4892,32.4968,32.4509,32.4815,40400.0
2013-01-10 11:50:00,42.43,42.48,42.42,42.48,46100.0,32.4739,32.5121,32.4662,32.5121,46100.0
2013-01-10 12:00:00,42.48,42.48,42.44,42.45,21700.0,32.5121,32.5121,32.4815,32.4892,21700.0
2013-01-10 12:10:00,42.44,42.48,42.43,42.48,53800.0,32.4815,32.5121,32.4739,32.5121,53800.0
2013-01-10 12:20:00,42.48,42.52,42.46,42.52,72400.0,32.5121,32.5428,32.4968,32.5428,72400.0
2013-01-10 12:30:00,42.52,42.56,42.5,42.51,41600.0,32.5428,32.5734,32.5275,32.5351,41600.0
2013-01-10 12:40:00,42.51,42.53,42.49,42.51,25000.0,32.5351,32.5504,32.5198,32.5351,25000.0
2013-01-10 12:50:00,42.52,42.6,42.5,42.6,57400.0,32.5428,32.604,32.5275,32.604,57400.0
2013-01-10 13:00:00,42.6,42.61,42.52,42.53,58400.0,32.604,32.6116,32.5428,32.5504,58400.0
2013-01-10 13:10:00,42.54,42.54,42.5,42.52,35400.0,32.5581,32.5581,32.5275,32.5428,35400.0
2013-01-10 13:20:00,42.52,42.52,42.48,42.5,56100.0,32.5428,32.5428,32.5121,32.5275,56100.0
2013-01-10 13:30:00,42.5,42.52,42.49,42.49,59600.0,32.5275,32.5428,32.5198,32.5198,59600.0
2013-01-10 13:40:00,42.5,42.52,42.47,42.49,38800.0,32.5275,32.5428,32.5045,32.5198,38800.0
2013-01-10 13:50:00,42.49,42.53,42.48,42.51,43000.0,32.5198,32.5504,32.5121,32.5351,43000.0
2013-01-10 14:00:00,42.5,42.55,42.48,42.52,76600.0,32.5275,32.5657,32.5121,32.5428,76600.0
2013-01-10 14:10:00,42.52,42.53,42.48,42.48,77800.0,32.5428,32.5504,32.5121,32.5121,77800.0
2013-01-10 14:20:00,42.48,42.53,42.45,42.46,65600.0,32.5121,32.5504,32.4892,32.4968,65600.0
2013-01-10 14:30:00,42.47,42.49,42.45,42.45,56400.0,32.5045,32.5198,32.4892,32.4892,56400.0
2013-01-10 14:40:00,42.46,42.49,42.46,42.49,57800.0,32.4968,32.5198,32.4968,32.5198,57800.0
2013-01-10 14:50:00,42.49,42.54,42.48,42.52,57600.0,32.5198,32.5581,32.5121,32.5428,57600.0
2013-01-10 15:00:00,42.52,42.57,42.52,42.54,88600.0,32.5428,32.581,32.5428,32.5581,88600.0
2013-01-10 15:10:00,42.53,42.54,42.47,42.51,128000.0,32.5504,32.5581,32.5045,32.5351,128000.0
2013-01-10 15:20:00,42.51,42.54,42.5,42.53,77900.0,32.5351,32.5581,32.5275,32.5504,77900.0
2013-01-10 15:30:00,42.53,42.56,42.47,42.55,133800.0,32.5504,32.5734,32.5045,32.5657,133800.0
2013-01-10 15:40:00,42.55,42.58,42.51,42.55,134300.0,32.5657,32.5887,32.5351,32.5657,134300.0
2013-01-10 15:50:00,42.55,42.58,42.54,42.57,312000.0,32.5657,32.5887,32.5581,32.581,312000.0
2013-01-11 09:30:00,42.74,42.74,42.59,42.69,57000.0,32.7111,32.7111,32.5963,32.6729,57000.0
2013-01-11 09:40:00,42.69,42.69,42.59,42.59,108500.0,32.6729,32.6729,32.5963,32.5963,108500.0
2013-01-11 09:50:00,42.59,42.63,42.54,42.61,70300.0,32.5963,32.627,32.5581,32.6116,70300.0
2013-01-11 10:00:00,42.6,42.6,42.49,42.52,68600.0,32.604,32.604,32.5198,32.5428,68600.0
2013-01-11 10:10:00,42.51,42.57,42.45,42.56,54200.0,32.5351,32.581,32.4892,32.5734,54200.0
2013-01-11 10:20:00,42.55,42.66,42.55,42.65,41400.0,32.5657,32.6499,32.5657,32.6423,41400.0
2013-01-11 10:30:00,42.64,42.71,42.62,42.7,43600.0,32.6346,32.6882,32.6193,32.6805,43600.0
2013-01-11 10:40:00,42.7,42.83,42.69,42.83,78300.0,32.6805,32.78,32.6729,32.78,78300.0
2013-01-11 10:50:00,42.83,42.92,42.8,42.86,116700.0,32.78,32.8489,32.7571,32.803,116700.0
2013-01-11 11:00:00,42.86,42.95,42.85,42.89,87100.0,32.803,32.8719,32.7953,32.8259,87100.0
2013-01-11 11:10:00,42.88,42.91,42.86,42.87,31200.0,32.8183,32.8412,32.803,32.8106,31200.0
2013-01-11 11:20:00,42.86,42.98,42.86,42.95,52800.0,32.803,32.8948,32.803,32.8719,52800.0
2013-01-11 11:30:00,42.94,42.98,42.92,42.98,35900.0,32.8642,32.8948,32.8489,32.8948,35900.0
2013-01-11 11:40:00,42.97,43.0,42.95,42.95,37800.0,32.8872,32.9101,32.8719,32.8719,37800.0
2013-01-11 11:50:00,42.96,43.0,42.95,42.98,40500.0,32.8795,32.9101,32.8719,32.8948,40500.0
2013-01-11 12:00:00,42.98,42.99,42.94,42.97,19200.0,32.8948,32.9025,32.8642,32.8872,19200.0
2013-01-11 12:10:00,42.97,42.99,42.96,42.96,19000.0,32.8872,32.9025,32.8795,32.8795,19000.0
2013-01-11 12:20:00,42.97,42.99,42.96,42.96,17200.0,32.8872,32.9025,32.8795,32.8795,17200.0
2013-01-11 12:30:00,42.97,42.97,42.91,42.95,22400.0,32.8872,32.8872,32.8412,32.8719,22400.0
2013-01-11 12:40:00,42.96,42.96,42.94,42.96,17100.0,32.8795,32.8795,32.8642,32.8795,17100.0
2013-01-11 12:50:00,42.96,42.98,42.95,42.97,29700.0,32.8795,32.8948,32.8719,32.8872,29700.0
2013-01-11 13:00:00,42.97,42.98,42.97,42.97,18600.0,32.8872,32.8948,32.8872,32.8872,18600.0
2013-01-11 13:10:00,42.98,42.98,42.92,42.92,21400.0,32.8948,32.8948,32.8489,32.8489,21400.0
2013-01-11 13:20:00,42.92,42.94,42.87,42.89,31900.0,32.8489,32.8642,32.8106,32.8259,31900.0
2013-01-11 13:30:00,42.88,42.94,42.87,42.94,27900.0,32.8183,32.8642,32.8106,32.8642,27900.0
2013-01-11 13:40:00,42.94,42.94,42.89,42.92,28500.0,32.8642,32.8642,32.8259,32.8489,28500.0
2013-01-11 13:50:00,42.91,42.94,42.9,42.9,38900.0,32.8412,32.8642,32.8336,32.8336,38900.0
2013-01-11 14:00:00,42.9,42.96,42.89,42.95,38800.0,32.8336,32.8795,32.8259,32.8719,38800.0
2013-01-11 14:10:00,42.95,42.98,42.94,42.96,40100.0,32.8719,32.8948,32.8642,32.8795,40100.0
2013-01-11 14:20:00,42.95,42.98,42.94,42.98,35600.0,32.8719,32.8948,32.8642,32.8948,35600.0
2013-01-11 14:30:00,42.97,42.98,42.95,42.96,40000.0,32.8872,32.8948,32.8719,32.8795,40000.0
2013-01-11 14:40:00,42.96,42.97,42.94,42.94,47600.0,32.8795,32.8872,32.8642,32.8642,47600.0
2013-01-11 14:50:00,42.94,42.96,42.93,42.94,42900.0,32.8642,32.8795,32.8566,32.8642,42900.0
2013-01-11 15:00:00,42.93,42.94,42.82,42.83,94200.0,32.8566,32.8642,32.7724,32.78,94200.0
2013-01-11 15:10:00,42.83,42.85,42.83,42.84,71900.0,32.78,32.7953,32.78,32.7877,71900.0
2013-01-11 15:20:00,42.84,42.97,42.84,42.97,120800.0,32.7877,32.8872,32.7877,32.8872,120800.0
2013-01-11 15:30:00,42.97,43.0,42.96,42.97,139300.0,32.8872,32.9101,32.8795,32.8872,139300.0
2013-01-11 15:40:00,42.97,43.0,42.95,42.96,188500.0,32.8872,32.9101,32.8719,32.8795,188500.0
2013-01-11 15:50:00,42.95,42.97,42.94,42.97,226000.0,32.8719,32.8872,32.8642,32.8872,226000.0
2013-01-14 09:30:00,42.95,42.95,42.71,42.74,90700.0,32.8719,32.8719,32.6882,32.7111,90700.0
2013-01-14 09:40:00,42.74,42.75,42.61,42.69,57600.0,32.7111,32.7188,32.6116,32.6729,57600.0
2013-01-14 09:50:00,42.69,42.8,42.68,42.76,83600.0,32.6729,32.7571,32.6652,32.7264,83600.0
2013-01-14 10:00:00,42.76,42.81,42.74,42.77,109100.0,32.7264,32.7647,32.7111,32.7341,109100.0
2013-01-14 10:10:00,42.77,42.82,42.76,42.78,76100.0,32.7341,32.7724,32.7264,32.7418,76100.0
2013-01-14 10:20:00,42.77,42.8,42.73,42.79,45500.0,32.7341,32.7571,32.7035,32.7494,45500.0
2013-01-14 10:30:00,42.8,42.85,42.76,42.78,50400.0,32.7571,32.7953,32.7264,32.7418,50400.0
2013-01-14 10:40:00,42.77,42.78,42.71,42.72,46400.0,32.7341,32.7418,32.6882,32.6958,46400.0
2013-01-14 10:50:00,42.72,42.75,42.7,42.74,48100.0,32.6958,32.7188,32.6805,32.7111,48100.0
2013-01-14 11:00:00,42.75,42.8,42.73,42.73,33400.0,32.7188,32.7571,32.7035,32.7035,33400.0
2013-01-14 11:10:00,42.74,42.78,42.73,42.76,55600.0,32.7111,32.7418,32.7035,32.7264,55600.0
2013-01-14 11:20:00,42.77,42.82,42.76,42.77,29100.0,32.7341,32.7724,32.7264,32.7341,29100.0
2013-01-14 11:30:00,42.78,42.79,42.74,42.75,35800.0,32.7418,32.7494,32.7111,32.7188,35800.0
2013-01-14 11:40:00,42.74,42.76,42.7,42.72,45900.0,32.7111,32.7264,32.6805,32.6958,45900.0
2013-01-14 11:50:00,42.72,42.73,42.69,42.73,26900.0,32.6958,32.7035,32.6729,32.7035,26900.0
2013-01-14 12:00:00,42.74,42.76,42.73,42.73,22600.0,32.7111,32.7264,32.7035,32.7035,22600.0
2013-01-14 12:10:00,42.74,42.75,42.68,42.68,40900.0,32.7111,32.7188,32.6652,32.6652,40900.0
2013-01-14 12:20:00,42.67,42.73,42.67,42.71,11100.0,32.6576,32.7035,32.6576,32.6882,11100.0
2013-01-14 12:30:00,42.72,42.76,42.7,42.72,61000.0,32.6958,32.7264,32.6805,32.6958,61000.0
2013-01-14 12:40:00,42.72,42.77,42.72,42.72,22000.0,32.6958,32.7341,32.6958,32.6958,22000.0
2013-01-14 12:50:00,42.72,42.72,42.69,42.7,13600.0,32.6958,32.6958,32.6729,32.6805,13600.0
2013-01-14 13:00:00,42.69,42.69,42.67,42.67,6700.0,32.6729,32.6729,32.6576,32.6576,6700.0
2013-01-14 13:10:00,42.68,42.75,42.67,42.75,27900.0,32.6652,32.7188,32.6576,32.7188,27900.0
2013-01-14 13:20:00,42.75,42.77,42.75,42.76,26100.0,32.7188,32.7341,32.7188,32.7264,26100.0
2013-01-14 13:30:00,42.77,42.79,42.75,42.79,31300.0,32.7341,32.7494,32.7188,32.7494,31300.0
2013-01-14 13:40:00,42.79,42.82,42.78,42.8,24000.0,32.7494,32.7724,32.7418,32.7571,24000.0
2013-01-14 13:50:00,42.8,42.82,42.79,42.79,28400.0,32.7571,32.7724,32.7494,32.7494,28400.0
2013-01-14 14:00:00,42.79,42.85,42.77,42.83,40200.0,32.7494,32.7953,32.7341,32.78,40200.0
2013-01-14 14:10:00,42.83,42.84,42.82,42.82,25200.0,32.78,32.7877,32.7724,32.7724,25200.0
2013-01-14 14:20:00,42.83,42.84,42.81,42.84,37400.0,32.78,32.7877,32.7647,32.7877,37400.0
2013-01-14 14:30:00,42.84,42.9,42.84,42.86,59300.0,32.7877,32.8336,32.7877,32.803,59300.0
2013-01-14 14:40:00,42.86,42.91,42.85,42.91,32000.0,32.803,32.8412,32.7953,32.8412,32000.0
2013-01-14 14:50:00,42.91,42.93,42.9,42.91,44500.0,32.8412,32.8566,32.8336,32.8412,44500.0
2013-01-14 15:00:00,42.9,42.97,42.9,42.97,43200.0,32.8336,32.8872,32.8336,32.8872,43200.0
2013-01-14 15:10:00,42.97,42.98,42.96,42.98,32100.0,32.8872,32.8948,32.8795,32.8948,32100.0
2013-01-14 15:20:00,42.98,42.98,42.95,42.95,76800.0,32.8948,32.8948,32.8719,32.8719,76800.0
2013-01-14 15:30:00,42.95,42.96,42.88,42.91,80700.0,32.8719,32.8795,32.8183,32.8412,80700.0
2013-01-14 15:40:00,42.91,42.97,42.88,42.88,103300.0,32.8412,32.8872,32.8183,32.8183,103300.0
2013-01-14 15:50:00,42.88,42.94,42.87,42.94,184600.0,32.8183,32.8642,32.8106,32.8642,184600.0
2013-01-15 09:30:00,42.57,42.76,42.57,42.74,69800.0,32.581,32.7264,32.581,32.7111,69800.0
2013-01-15 09:40:00,42.76,42.89,42.73,42.87,50800.0,32.7264,32.8259,32.7035,32.8106,50800.0
2013-01-15 09:50:00,42.88,42.88,42.81,42.83,26800.0,32.8183,32.8183,32.7647,32.78,26800.0
2013-01-15 10:00:00,42.82,42.88,42.82,42.83,30600.0,32.7724,32.8183,32.7724,32.78,30600.0
2013-01-15 10:10:00,42.84,42.87,42.81,42.82,56100.0,32.7877,32.8106,32.7647,32.7724,56100.0
2013-01-15 10:20:00,42.82,42.82,42.7,42.71,43400.0,32.7724,32.7724,32.6805,32.6882,43400.0
2013-01-15 10:30:00,42.72,42.77,42.71,42.73,26900.0,32.6958,32.7341,32.6882,32.7035,26900.0
2013-01-15 10:40:00,42.72,42.79,42.72,42.78,37900.0,32.6958,32.7494,32.6958,32.7418,37900.0
2013-01-15 10:50:00,42.78,42.84,42.77,42.83,30000.0,32.7418,32.7877,32.7341,32.78,30000.0
2013-01-15 11:00:00,42.83,42.89,42.81,42.83,23600.0,32.78,32.8259,32.7647,32.78,23600.0
2013-01-15 11:10:00,42.83,42.83,42.78,42.8,20800.0,32.78,32.78,32.7418,32.7571,20800.0
2013-01-15 11:20:00,42.81,42.84,42.8,42.8,32900.0,32.7647,32.7877,32.7571,32.7571,32900.0
2013-01-15 11:30:00,42.8,42.82,42.76,42.8,21200.0,32.7571,32.7724,32.7264,32.7571,21200.0
2013-01-15 11:40:00,42.81,42.83,42.79,42.83,18700.0,32.7647,32.78,32.7494,32.78,18700.0
2013-01-15 11:50:00,42.83,42.83,42.8,42.81,12200.0,32.78,32.78,32.7571,32.7647,12200.0
2013-01-15 12:00:00,42.82,42.84,42.81,42.81,18400.0,32.7724,32.7877,32.7647,32.7647,18400.0
2013-01-15 12:10:00,42.81,42.85,42.8,42.85,18300.0,32.7647,32.7953,32.7571,32.7953,18300.0
2013-01-15 12:20:00,42.85,42.86,42.81,42.81,18400.0,32.7953,32.803,32.7647,32.7647,18400.0
2013-01-15 12:30:00,42.82,42.87,42.82,42.86,22100.0,32.7724,32.8106,32.7724,32.803,22100.0
2013-01-15 12:40:00,42.86,42.88,42.85,42.86,12800.0,32.803,32.8183,32.7953,32.803,12800.0
2013-01-15 12:50:00,42.87,42.89,42.85,42.85,19400.0,32.8106,32.8259,32.7953,32.7953,19400.0
2013-01-15 13:00:00,42.86,42.86,42.84,42.84,15600.0,32.803,32.803,32.7877,32.7877,15600.0
2013-01-15 13:10:00,42.84,42.9,42.84,42.89,26100.0,32.7877,32.8336,32.7877,32.8259,26100.0
2013-01-15 13:20:00,42.89,42.91,42.87,42.87,19700.0,32.8259,32.8412,32.8106,32.8106,19700.0
2013-01-15 13:30:00,42.87,42.89,42.86,42.89,23500.0,32.8106,32.8259,32.803,32.8259,23500.0
2013-01-15 13:40:00,42.89,42.89,42.87,42.89,14400.0,32.8259,32.8259,32.8106,32.8259,14400.0
2013-01-15 13:50:00,42.88,42.89,42.81,42.81,38400.0,32.8183,32.8259,32.7647,32.7647,38400.0
2013-01-15 14:00:00,42.81,42.88,42.78,42.87,31500.0,32.7647,32.8183,32.7418,32.8106,31500.0
2013-01-15 14:10:00,42.87,42.89,42.86,42.88,24700.0,32.8106,32.8259,32.803,32.8183,24700.0
2013-01-15 14:20:00,42.87,42.87,42.84,42.84,21300.0,32.8106,32.8106,32.7877,32.7877,21300.0
2013-01-15 14:30:00,42.84,42.87,42.83,42.83,21500.0,32.7877,32.8106,32.78,32.78,21500.0
2013-01-15 14:40:00,42.83,42.88,42.83,42.87,24600.0,32.78,32.8183,32.78,32.8106,24600.0
2013-01-15 14:50:00,42.87,42.92,42.87,42.92,20100.0,32.8106,32.8489,32.8106,32.8489,20100.0
2013-01-15 15:00:00,42.92,42.96,42.92,42.92,37000.0,32.8489,32.8795,32.8489,32.8489,37000.0
2013-01-15 15:10:00,42.93,42.95,42.92,42.95,30300.0,32.8566,32.8719,32.8489,32.8719,30300.0
2013-01-15 15:20:00,42.95,42.97,42.93,42.95,66200.0,32.8719,32.8872,32.8566,32.8719,66200.0
2013-01-15 15:30:00,42.94,43.0,42.94,42.98,69500.0,32.8642,32.9101,32.8642,32.8948,69500.0
2013-01-15 15:40:00,42.98,43.0,42.94,42.95,129700.0,32.8948,32.9101,32.8642,32.8719,129700.0
2013-01-15 15:50:00,42.94,42.95,42.91,42.92,235800.0,32.8642,32.8719,32.8412,32.8489,235800.0
2013-01-16 09:30:00,42.81,42.89,42.69,42.75,57600.0,32.7647,32.8259,32.6729,32.7188,57600.0
2013-01-16 09:40:00,42.75,42.89,42.75,42.89,79900.0,32.7188,32.8259,32.7188,32.8259,79900.0
2013-01-16 09:50:00,42.88,42.89,42.75,42.83,49500.0,32.8183,32.8259,32.7188,32.78,49500.0
2013-01-16 10:00:00,42.83,42.98,42.83,42.91,39100.0,32.78,32.8948,32.78,32.8412,39100.0
2013-01-16 10:10:00,42.9,42.9,42.84,42.9,38500.0,32.8336,32.8336,32.7877,32.8336,38500.0
2013-01-16 10:20:00,42.91,42.92,42.85,42.87,81000.0,32.8412,32.8489,32.7953,32.8106,81000.0
2013-01-16 10:30:00,42.88,42.89,42.87,42.88,50100.0,32.8183,32.8259,32.8106,32.8183,50100.0
2013-01-16 10:40:00,42.88,42.93,42.86,42.92,111000.0,32.8183,32.8566,32.803,32.8489,111000.0
2013-01-16 10:50:00,42.93,42.99,42.93,42.97,26300.0,32.8566,32.9025,32.8566,32.8872,26300.0
2013-01-16 11:00:00,42.97,43.05,42.96,43.05,39000.0,32.8872,32.9484,32.8795,32.9484,39000.0
2013-01-16 11:10:00,43.05,43.14,43.05,43.11,20200.0,32.9484,33.0173,32.9484,32.9943,20200.0
2013-01-16 11:20:00,43.12,43.16,43.12,43.13,24500.0,33.002,33.0326,33.002,33.0096,24500.0
2013-01-16 11:30:00,43.12,43.18,43.11,43.13,30100.0,33.002,33.0479,32.9943,33.0096,30100.0
2013-01-16 11:40:00,43.13,43.18,43.12,43.13,25800.0,33.0096,33.0479,33.002,33.0096,25800.0
2013-01-16 11:50:00,43.13,43.13,43.07,43.07,37900.0,33.0096,33.0096,32.9637,32.9637,37900.0
2013-01-16 12:00:00,43.08,43.09,43.07,43.08,24600.0,32.9714,32.979,32.9637,32.9714,24600.0
2013-01-16 12:10:00,43.08,43.08,43.04,43.05,32900.0,32.9714,32.9714,32.9407,32.9484,32900.0
2013-01-16 12:20:00,43.04,43.04,42.97,42.97,36700.0,32.9407,32.9407,32.8872,32.8872,36700.0
2013-01-16 12:30:00,42.97,43.01,42.95,43.0,27100.0,32.8872,32.9178,32.8719,32.9101,27100.0
2013-01-16 12:40:00,43.01,43.01,42.93,42.98,31700.0,32.9178,32.9178,32.8566,32.8948,31700.0
2013-01-16 12:50:00,42.98,42.99,42.97,42.98,16200.0,32.8948,32.9025,32.8872,32.8948,16200.0
2013-01-16 13:00:00,42.98,42.99,42.95,42.97,31000.0,32.8948,32.9025,32.8719,32.8872,31000.0
2013-01-16 13:10:00,42.96,42.97,42.94,42.95,21200.0,32.8795,32.8872,32.8642,32.8719,21200.0
2013-01-16 13:20:00,42.96,42.96,42.93,42.95,20300.0,32.8795,32.8795,32.8566,32.8719,20300.0
2013-01-16 13:30:00,42.95,42.95,42.9,42.92,42100.0,32.8719,32.8719,32.8336,32.8489,42100.0
2013-01-16 13:40:00,42.92,42.94,42.91,42.92,40200.0,32.8489,32.8642,32.8412,32.8489,40200.0
2013-01-16 13:50:00,42.92,42.93,42.91,42.93,18600.0,32.8489,32.8566,32.8412,32.8566,18600.0
2013-01-16 14:00:00,42.93,42.94,42.91,42.91,17900.0,32.8566,32.8642,32.8412,32.8412,17900.0
2013-01-16 14:10:00,42.91,42.91,42.86,42.87,31000.0,32.8412,32.8412,32.803,32.8106,31000.0
2013-01-16 14:20:00,42.88,42.91,42.87,42.9,20400.0,32.8183,32.8412,32.8106,32.8336,20400.0
2013-01-16 14:30:00,42.91,42.91,42.86,42.88,37000.0,32.8412,32.8412,32.803,32.8183,37000.0
2013-01-16 14:40:00,42.88,42.91,42.88,42.89,30800.0,32.8183,32.8412,32.8183,32.8259,30800.0
2013-01-16 14:50:00,42.9,42.92,42.89,42.9,25700.0,32.8336,32.8489,32.8259,32.8336,25700.0
2013-01-16 15:00:00,42.91,42.92,42.88,42.9,36400.0,32.8412,32.8489,32.8183,32.8336,36400.0
2013-01-16 15:10:00,42.9,42.9,42.87,42.87,37300.0,32.8336,32.8336,32.8106,32.8106,37300.0
2013-01-16 15:20:00,42.86,42.87,42.81,42.82,76900.0,32.803,32.8106,32.7647,32.7724,76900.0
2013-01-16 15:30:00,42.82,42.85,42.81,42.84,78500.0,32.7724,32.7953,32.7647,32.7877,78500.0
2013-01-16 15:40:00,42.84,42.84,42.8,42.8,106600.0,32.7877,32.7877,32.7571,32.7571,106600.0
2013-01-16 15:50:00,42.81,42.83,42.77,42.79,348100.0,32.7647,32.78,32.7341,32.7494,348100.0
2013-01-17 09:30:00,42.86,43.05,42.79,42.84,65200.0,32.803,32.9484,32.7494,32.7877,65200.0
2013-01-17 09:40:00,42.84,42.85,42.72,42.83,110100.0,32.7877,32.7953,32.6958,32.78,110100.0
2013-01-17 09:50:00,42.83,42.91,42.8,42.87,107900.0,32.78,32.8412,32.7571,32.8106,107900.0
2013-01-17 10:00:00,42.86,42.9,42.77,42.85,62100.0,32.803,32.8336,32.7341,32.7953,62100.0
2013-01-17 10:10:00,42.86,42.89,42.82,42.89,47100.0,32.803,32.8259,32.7724,32.8259,47100.0
2013-01-17 10:20:00,42.89,42.93,42.87,42.91,37100.0,32.8259,32.8566,32.8106,32.8412,37100.0
2013-01-17 10:30:00,42.91,42.94,42.88,42.94,41300.0,32.8412,32.8642,32.8183,32.8642,41300.0
2013-01-17 10:40:00,42.94,42.96,42.89,42.9,34500.0,32.8642,32.8795,32.8259,32.8336,34500.0
2013-01-17 10:50:00,42.9,42.91,42.84,42.91,33200.0,32.8336,32.8412,32.7877,32.8412,33200.0
2013-01-17 11:00:00,42.91,42.98,42.91,42.96,30400.0,32.8412,32.8948,32.8412,32.8795,30400.0
2013-01-17 11:10:00,42.96,42.99,42.95,42.95,23000.0,32.8795,32.9025,32.8719,32.8719,23000.0
2013-01-17 11:20:00,42.96,42.98,42.95,42.96,30700.0,32.8795,32.8948,32.8719,32.8795,30700.0
2013-01-17 11:30:00,42.96,42.99,42.95,42.96,36200.0,32.8795,32.9025,32.8719,32.8795,36200.0
2013-01-17 11:40:00,42.96,43.0,42.95,42.99,62500.0,32.8795,32.9101,32.8719,32.9025,62500.0
2013-01-17 11:50:00,43.0,43.05,42.98,43.04,45900.0,32.9101,32.9484,32.8948,32.9407,45900.0
2013-01-17 12:00:00,43.04,43.13,43.04,43.13,78600.0,32.9407,33.0096,32.9407,33.0096,78600.0
2013-01-17 12:10:00,43.13,43.2,43.11,43.19,126700.0,33.0096,33.0632,32.9943,33.0555,126700.0
2013-01-17 12:20:00,43.19,43.25,43.17,43.24,70900.0,33.0555,33.1015,33.0402,33.0938,70900.0
2013-01-17 12:30:00,43.25,43.29,43.21,43.27,70800.0,33.1015,33.1321,33.0709,33.1168,70800.0
2013-01-17 12:40:00,43.27,43.28,43.25,43.26,38000.0,33.1168,33.1244,33.1015,33.1091,38000.0
2013-01-17 12:50:00,43.27,43.28,43.26,43.26,42300.0,33.1168,33.1244,33.1091,33.1091,42300.0
2013-01-17 13:00:00,43.27,43.3,43.26,43.29,33000.0,33.1168,33.1397,33.1091,33.1321,33000.0
2013-01-17 13:10:00,43.29,43.34,43.28,43.33,32000.0,33.1321,33.1704,33.1244,33.1627,32000.0
2013-01-17 13:20:00,43.33,43.33,43.26,43.26,39100.0,33.1627,33.1627,33.1091,33.1091,39100.0
2013-01-17 13:30:00,43.26,43.26,43.23,43.23,29000.0,33.1091,33.1091,33.0862,33.0862,29000.0
2013-01-17 13:40:00,43.24,43.26,43.23,43.23,27700.0,33.0938,33.1091,33.0862,33.0862,27700.0
2013-01-17 13:50:00,43.23,43.27,43.22,43.26,79600.0,33.0862,33.1168,33.0785,33.1091,79600.0
2013-01-17 14:00:00,43.26,43.28,43.23,43.25,51100.0,33.1091,33.1244,33.0862,33.1015,51100.0
2013-01-17 14:10:00,43.25,43.3,43.25,43.29,42600.0,33.1015,33.1397,33.1015,33.1321,42600.0
2013-01-17 14:20:00,43.29,43.32,43.29,43.3,31100.0,33.1321,33.155,33.1321,33.1397,31100.0
2013-01-17 14:30:00,43.3,43.32,43.29,43.3,30300.0,33.1397,33.155,33.1321,33.1397,30300.0
2013-01-17 14:40:00,43.3,43.31,43.27,43.27,45600.0,33.1397,33.1474,33.1168,33.1168,45600.0
2013-01-17 14:50:00,43.27,43.29,43.23,43.25,55600.0,33.1168,33.1321,33.0862,33.1015,55600.0
2013-01-17 15:00:00,43.26,43.29,43.24,43.28,85600.0,33.1091,33.1321,33.0938,33.1244,85600.0
2013-01-17 15:10:00,43.28,43.28,43.25,43.25,75900.0,33.1244,33.1244,33.1015,33.1015,75900.0
2013-01-17 15:20:00,43.25,43.26,43.19,43.21,73000.0,33.1015,33.1091,33.0555,33.0709,73000.0
2013-01-17 15:30:00,43.22,43.28,43.21,43.26,188400.0,33.0785,33.1244,33.0709,33.1091,188400.0
2013-01-17 15:40:00,43.27,43.27,43.16,43.16,144100.0,33.1168,33.1168,33.0326,33.0326,144100.0
2013-01-17 15:50:00,43.17,43.18,43.08,43.09,398800.0,33.0402,33.0479,32.9714,32.979,398800.0
2013-01-18 09:30:00,43.16,43.22,42.96,42.99,422300.0,33.0326,33.0785,32.8795,32.9025,422300.0
2013-01-18 09:40:00,43.0,43.04,42.95,43.02,56000.0,32.9101,32.9407,32.8719,32.9254,56000.0
2013-01-18 09:50:00,43.02,43.06,42.96,43.02,99500.0,32.9254,32.9561,32.8795,32.9254,99500.0
2013-01-18 10:00:00,43.02,43.02,42.88,42.98,47400.0,32.9254,32.9254,32.8183,32.8948,47400.0
2013-01-18 10:10:00,42.99,43.0,42.94,42.98,26100.0,32.9025,32.9101,32.8642,32.8948,26100.0
2013-01-18 10:20:00,42.99,43.06,42.99,43.06,60300.0,32.9025,32.9561,32.9025,32.9561,60300.0
2013-01-18 10:30:00,43.04,43.07,43.01,43.05,25700.0,32.9407,32.9637,32.9178,32.9484,25700.0
2013-01-18 10:40:00,43.04,43.05,43.0,43.05,34800.0,32.9407,32.9484,32.9101,32.9484,34800.0
2013-01-18 10:50:00,43.05,43.19,43.05,43.18,43700.0,32.9484,33.0555,32.9484,33.0479,43700.0
2013-01-18 11:00:00,43.18,43.18,43.08,43.1,70500.0,33.0479,33.0479,32.9714,32.9867,70500.0
2013-01-18 11:10:00,43.1,43.11,43.05,43.07,404800.0,32.9867,32.9943,32.9484,32.9637,404800.0
2013-01-18 11:20:00,43.07,43.1,43.04,43.05,46900.0,32.9637,32.9867,32.9407,32.9484,46900.0
2013-01-18 11:30:00,43.05,43.06,42.97,42.97,45600.0,32.9484,32.9561,32.8872,32.8872,45600.0
2013-01-18 11:40:00,42.97,42.99,42.91,42.93,43600.0,32.8872,32.9025,32.8412,32.8566,43600.0
2013-01-18 11:50:00,42.92,42.99,42.92,42.99,40300.0,32.8489,32.9025,32.8489,32.9025,40300.0
2013-01-18 12:00:00,42.99,43.0,42.98,43.0,59400.0,32.9025,32.9101,32.8948,32.9101,59400.0
2013-01-18 12:10:00,43.0,43.01,42.93,42.97,47500.0,32.9101,32.9178,32.8566,32.8872,47500.0
2013-01-18 12:20:00,42.97,42.97,42.92,42.94,36700.0,32.8872,32.8872,32.8489,32.8642,36700.0
2013-01-18 12:30:00,42.94,42.99,42.94,42.98,26200.0,32.8642,32.9025,32.8642,32.8948,26200.0
2013-01-18 12:40:00,42.98,43.04,42.96,43.03,30800.0,32.8948,32.9407,32.8795,32.9331,30800.0
2013-01-18 12:50:00,43.03,43.11,43.03,43.09,45400.0,32.9331,32.9943,32.9331,32.979,45400.0
2013-01-18 13:00:00,43.1,43.12,43.07,43.1,26200.0,32.9867,33.002,32.9637,32.9867,26200.0
2013-01-18 13:10:00,43.09,43.11,43.09,43.1,28400.0,32.979,32.9943,32.979,32.9867,28400.0
2013-01-18 13:20:00,43.1,43.11,43.08,43.1,14000.0,32.9867,32.9943,32.9714,32.9867,14000.0
2013-01-18 13:30:00,43.1,43.12,43.09,43.11,26900.0,32.9867,33.002,32.979,32.9943,26900.0
2013-01-18 13:40:00,43.12,43.14,43.11,43.14,10200.0,33.002,33.0173,32.9943,33.0173,10200.0
2013-01-18 13:50:00,43.14,43.14,43.11,43.11,20300.0,33.0173,33.0173,32.9943,32.9943,20300.0
2013-01-18 14:00:00,43.12,43.14,43.1,43.13,19300.0,33.002,33.0173,32.9867,33.0096,19300.0
2013-01-18 14:10:00,43.13,43.14,43.11,43.12,14700.0,33.0096,33.0173,32.9943,33.002,14700.0
2013-01-18 14:20:00,43.12,43.14,43.11,43.14,15200.0,33.002,33.0173,32.9943,33.0173,15200.0
2013-01-18 14:30:00,43.13,43.15,43.11,43.14,34300.0,33.0096,33.0249,32.9943,33.0173,34300.0
2013-01-18 14:40:00,43.13,43.15,43.13,43.13,23600.0,33.0096,33.0249,33.0096,33.0096,23600.0
2013-01-18 14:50:00,43.13,43.15,43.12,43.13,31000.0,33.0096,33.0249,33.002,33.0096,31000.0
2013-01-18 15:00:00,43.13,43.14,43.1,43.11,40100.0,33.0096,33.0173,32.9867,32.9943,40100.0
2013-01-18 15:10:00,43.1,43.12,43.1,43.12,31500.0,32.9867,33.002,32.9867,33.002,31500.0
2013-01-18 15:20:00,43.11,43.16,43.11,43.16,59100.0,32.9943,33.0326,32.9943,33.0326,59100.0
2013-01-18 15:30:00,43.16,43.24,43.16,43.22,83600.0,33.0326,33.0938,33.0326,33.0785,83600.0
2013-01-18 15:40:00,43.22,43.24,43.18,43.22,101900.0,33.0785,33.0938,33.0479,33.0785,101900.0
2013-01-18 15:50:00,43.21,43.22,43.18,43.2,207800.0,33.0709,33.0785,33.0479,33.0632,207800.0
2013-01-22 09:30:00,43.44,43.97,43.44,43.95,350700.0,33.2469,33.6525,33.2469,33.6372,350700.0
2013-01-22 09:40:00,43.94,44.08,43.85,43.98,142300.0,33.6296,33.7367,33.5607,33.6602,142300.0
2013-01-22 09:50:00,43.98,44.13,43.98,44.06,109200.0,33.6602,33.775,33.6602,33.7214,109200.0
2013-01-22 10:00:00,44.06,44.19,44.06,44.12,108100.0,33.7214,33.8209,33.7214,33.7673,108100.0
2013-01-22 10:10:00,44.12,44.19,44.08,44.14,77800.0,33.7673,33.8209,33.7367,33.7826,77800.0
2013-01-22 10:20:00,44.14,44.15,43.94,43.95,99800.0,33.7826,33.7903,33.6296,33.6372,99800.0
2013-01-22 10:30:00,43.96,44.07,43.96,43.98,85400.0,33.6449,33.7291,33.6449,33.6602,85400.0
2013-01-22 10:40:00,43.97,44.06,43.95,44.06,59700.0,33.6525,33.7214,33.6372,33.7214,59700.0
2013-01-22 10:50:00,44.05,44.06,44.01,44.01,24600.0,33.7138,33.7214,33.6831,33.6831,24600.0
2013-01-22 11:00:00,44.01,44.01,43.89,43.93,56200.0,33.6831,33.6831,33.5913,33.6219,56200.0
2013-01-22 11:10:00,43.93,43.99,43.92,43.98,61900.0,33.6219,33.6678,33.6143,33.6602,61900.0
2013-01-22 11:20:00,43.98,44.01,43.95,43.96,47900.0,33.6602,33.6831,33.6372,33.6449,47900.0
2013-01-22 11:30:00,43.95,43.98,43.94,43.96,49200.0,33.6372,33.6602,33.6296,33.6449,49200.0
2013-01-22 11:40:00,43.96,43.97,43.89,43.9,106400.0,33.6449,33.6525,33.5913,33.5989,106400.0
2013-01-22 11:50:00,43.91,44.0,43.91,43.94,91600.0,33.6066,33.6755,33.6066,33.6296,91600.0
2013-01-22 12:00:00,43.94,44.0,43.93,43.98,29800.0,33.6296,33.6755,33.6219,33.6602,29800.0
2013-01-22 12:10:00,43.98,44.05,43.96,44.01,39600.0,33.6602,33.7138,33.6449,33.6831,39600.0
2013-01-22 12:20:00,44.02,44.08,44.01,44.05,26100.0,33.6908,33.7367,33.6831,33.7138,26100.0
2013-01-22 12:30:00,44.05,44.09,44.03,44.03,45100.0,33.7138,33.7444,33.6984,33.6984,45100.0
2013-01-22 12:40:00,44.04,44.1,44.02,44.04,49600.0,33.7061,33.752,33.6908,33.7061,49600.0
2013-01-22 12:50:00,44.05,44.05,44.02,44.02,26000.0,33.7138,33.7138,33.6908,33.6908,26000.0
2013-01-22 13:00:00,44.02,44.07,44.01,44.07,20600.0,33.6908,33.7291,33.6831,33.7291,20600.0
2013-01-22 13:10:00,44.07,44.14,44.07,44.13,25000.0,33.7291,33.7826,33.7291,33.775,25000.0
2013-01-22 13:20:00,44.13,44.15,44.09,44.11,32500.0,33.775,33.7903,33.7444,33.7597,32500.0
2013-01-22 13:30:00,44.1,44.14,44.09,44.12,34300.0,33.752,33.7826,33.7444,33.7673,34300.0
2013-01-22 13:40:00,44.13,44.14,44.11,44.13,34000.0,33.775,33.7826,33.7597,33.775,34000.0
2013-01-22 13:50:00,44.13,44.14,44.11,44.12,24900.0,33.775,33.7826,33.7597,33.7673,24900.0
2013-01-22 14:00:00,44.12,44.13,44.1,44.11,45100.0,33.7673,33.775,33.752,33.7597,45100.0
2013-01-22 14:10:00,44.11,44.16,44.11,44.16,41200.0,33.7597,33.7979,33.7597,33.7979,41200.0
2013-01-22 14:20:00,44.16,44.18,44.15,44.16,30500.0,33.7979,33.8132,33.7903,33.7979,30500.0
2013-01-22 14:30:00,44.16,44.2,44.15,44.18,50300.0,33.7979,33.8286,33.7903,33.8132,50300.0
2013-01-22 14:40:00,44.19,44.23,44.18,44.21,48900.0,33.8209,33.8515,33.8132,33.8362,48900.0
2013-01-22 14:50:00,44.21,44.22,44.17,44.19,89900.0,33.8362,33.8439,33.8056,33.8209,89900.0
2013-01-22 15:00:00,44.19,44.21,44.17,44.2,111400.0,33.8209,33.8362,33.8056,33.8286,111400.0
2013-01-22 15:10:00,44.2,44.21,44.19,44.2,91600.0,33.8286,33.8362,33.8209,33.8286,91600.0
2013-01-22 15:20:00,44.2,44.24,44.18,44.23,131300.0,33.8286,33.8592,33.8132,33.8515,131300.0
2013-01-22 15:30:00,44.23,44.25,44.19,44.21,148600.0,33.8515,33.8668,33.8209,33.8362,148600.0
2013-01-22 15:40:00,44.21,44.22,44.17,44.18,156400.0,33.8362,33.8439,33.8056,33.8132,156400.0
2013-01-22 15:50:00,44.19,44.2,44.17,44.2,326300.0,33.8209,33.8286,33.8056,33.8286,326300.0
2013-01-23 09:30:00,44.07,44.2,44.04,44.13,84100.0,33.7291,33.8286,33.7061,33.775,84100.0
2013-01-23 09:40:00,44.13,44.14,43.97,43.97,61000.0,33.775,33.7826,33.6525,33.6525,61000.0
2013-01-23 09:50:00,43.98,44.0,43.84,43.88,85500.0,33.6602,33.6755,33.553,33.5836,85500.0
2013-01-23 10:00:00,43.87,43.87,43.79,43.81,79600.0,33.576,33.576,33.5148,33.5301,79600.0
2013-01-23 10:10:00,43.81,43.83,43.72,43.72,69100.0,33.5301,33.5454,33.4612,33.4612,69100.0
2013-01-23 10:20:00,43.72,43.81,43.72,43.79,97100.0,33.4612,33.5301,33.4612,33.5148,97100.0
2013-01-23 10:30:00,43.79,43.82,43.75,43.81,41900.0,33.5148,33.5377,33.4841,33.5301,41900.0
2013-01-23 10:40:00,43.81,43.86,43.78,43.82,77900.0,33.5301,33.5683,33.5071,33.5377,77900.0
2013-01-23 10:50:00,43.82,43.86,43.81,43.82,60600.0,33.5377,33.5683,33.5301,33.5377,60600.0
2013-01-23 11:00:00,43.83,43.83,43.79,43.81,76600.0,33.5454,33.5454,33.5148,33.5301,76600.0
2013-01-23 11:10:00,43.81,43.82,43.79,43.8,91000.0,33.5301,33.5377,33.5148,33.5224,91000.0
2013-01-23 11:20:00,43.8,43.83,43.78,43.8,174500.0,33.5224,33.5454,33.5071,33.5224,174500.0
2013-01-23 11:30:00,43.81,43.89,43.8,43.82,57000.0,33.5301,33.5913,33.5224,33.5377,57000.0
2013-01-23 11:40:00,43.81,43.83,43.81,43.82,61600.0,33.5301,33.5454,33.5301,33.5377,61600.0
2013-01-23 11:50:00,43.81,43.88,43.81,43.85,62000.0,33.5301,33.5836,33.5301,33.5607,62000.0
2013-01-23 12:00:00,43.85,43.93,43.82,43.9,54400.0,33.5607,33.6219,33.5377,33.5989,54400.0
2013-01-23 12:10:00,43.89,43.91,43.85,43.85,35600.0,33.5913,33.6066,33.5607,33.5607,35600.0
2013-01-23 12:20:00,43.85,43.9,43.85,43.89,24200.0,33.5607,33.5989,33.5607,33.5913,24200.0
2013-01-23 12:30:00,43.89,43.91,43.87,43.89,54700.0,33.5913,33.6066,33.576,33.5913,54700.0
2013-01-23 12:40:00,43.89,43.91,43.89,43.9,30200.0,33.5913,33.6066,33.5913,33.5989,30200.0
2013-01-23 12:50:00,43.9,43.9,43.89,43.9,39400.0,33.5989,33.5989,33.5913,33.5989,39400.0
2013-01-23 13:00:00,43.9,43.91,43.89,43.89,72400.0,33.5989,33.6066,33.5913,33.5913,72400.0
2013-01-23 13:10:00,43.89,43.9,43.86,43.86,63800.0,33.5913,33.5989,33.5683,33.5683,63800.0
2013-01-23 13:20:00,43.86,43.87,43.83,43.83,65900.0,33.5683,33.576,33.5454,33.5454,65900.0
2013-01-23 13:30:00,43.83,43.84,43.82,43.84,16700.0,33.5454,33.553,33.5377,33.553,16700.0
2013-01-23 13:40:00,43.83,43.87,43.83,43.86,33500.0,33.5454,33.576,33.5454,33.5683,33500.0
2013-01-23 13:50:00,43.86,43.87,43.85,43.87,29700.0,33.5683,33.576,33.5607,33.576,29700.0
2013-01-23 14:00:00,43.86,43.89,43.86,43.89,37300.0,33.5683,33.5913,33.5683,33.5913,37300.0
2013-01-23 14:10:00,43.88,43.9,43.88,43.9,41900.0,33.5836,33.5989,33.5836,33.5989,41900.0
2013-01-23 14:20:00,43.89,43.9,43.87,43.87,45500.0,33.5913,33.5989,33.576,33.576,45500.0
2013-01-23 14:30:00,43.88,43.89,43.84,43.88,57800.0,33.5836,33.5913,33.553,33.5836,57800.0
2013-01-23 14:40:00,43.88,43.88,43.85,43.88,54300.0,33.5836,33.5836,33.5607,33.5836,54300.0
2013-01-23 14:50:00,43.88,43.89,43.85,43.89,34300.0,33.5836,33.5913,33.5607,33.5913,34300.0
2013-01-23 15:00:00,43.89,43.89,43.87,43.89,38600.0,33.5913,33.5913,33.576,33.5913,38600.0
2013-01-23 15:10:00,43.88,43.91,43.87,43.88,107000.0,33.5836,33.6066,33.576,33.5836,107000.0
2013-01-23 15:20:00,43.88,43.89,43.85,43.86,54500.0,33.5836,33.5913,33.5607,33.5683,54500.0
2013-01-23 15:30:00,43.86,43.9,43.84,43.88,115400.0,33.5683,33.5989,33.553,33.5836,115400.0
2013-01-23 15:40:00,43.88,43.89,43.83,43.88,146000.0,33.5836,33.5913,33.5454,33.5836,146000.0
2013-01-23 15:50:00,43.88,43.89,43.82,43.83,556500.0,33.5836,33.5913,33.5377,33.5454,556500.0
2013-01-24 09:30:00,43.87,43.96,43.86,43.93,91800.0,33.576,33.6449,33.5683,33.6219,91800.0
2013-01-24 09:40:00,43.94,43.97,43.8,43.82,124300.0,33.6296,33.6525,33.5224,33.5377,124300.0
2013-01-24 09:50:00,43.83,43.84,43.77,43.8,66700.0,33.5454,33.553,33.4995,33.5224,66700.0
2013-01-24 10:00:00,43.81,43.99,43.81,43.98,109800.0,33.5301,33.6678,33.5301,33.6602,109800.0
2013-01-24 10:10:00,43.99,44.0,43.9,43.95,62800.0,33.6678,33.6755,33.5989,33.6372,62800.0
2013-01-24 10:20:00,43.94,43.97,43.83,43.87,61900.0,33.6296,33.6525,33.5454,33.576,61900.0
2013-01-24 10:30:00,43.87,43.89,43.82,43.82,57000.0,33.576,33.5913,33.5377,33.5377,57000.0
2013-01-24 10:40:00,43.83,43.87,43.76,43.77,70900.0,33.5454,33.576,33.4918,33.4995,70900.0
2013-01-24 10:50:00,43.77,43.79,43.68,43.69,83700.0,33.4995,33.5148,33.4306,33.4382,83700.0
2013-01-24 11:00:00,43.7,43.76,43.7,43.76,135700.0,33.4459,33.4918,33.4459,33.4918,135700.0
2013-01-24 11:10:00,43.77,43.84,43.76,43.84,76100.0,33.4995,33.553,33.4918,33.553,76100.0
2013-01-24 11:20:00,43.84,43.85,43.78,43.8,82800.0,33.553,33.5607,33.5071,33.5224,82800.0
2013-01-24 11:30:00,43.81,43.83,43.7,43.72,79800.0,33.5301,33.5454,33.4459,33.4612,79800.0
2013-01-24 11:40:00,43.73,43.74,43.67,43.67,38100.0,33.4688,33.4765,33.4229,33.4229,38100.0
2013-01-24 11:50:00,43.68,43.72,43.66,43.69,37500.0,33.4306,33.4612,33.4153,33.4382,37500.0
2013-01-24 12:00:00,43.69,43.71,43.63,43.65,86600.0,33.4382,33.4535,33.3923,33.4076,86600.0
2013-01-24 12:10:00,43.64,43.69,43.63,43.66,49600.0,33.4,33.4382,33.3923,33.4153,49600.0
2013-01-24 12:20:00,43.67,43.72,43.66,43.69,51400.0,33.4229,33.4612,33.4153,33.4382,51400.0
2013-01-24 12:30:00,43.69,43.77,43.67,43.67,69800.0,33.4382,33.4995,33.4229,33.4229,69800.0
2013-01-24 12:40:00,43.68,43.72,43.68,43.7,77800.0,33.4306,33.4612,33.4306,33.4459,77800.0
2013-01-24 12:50:00,43.7,43.71,43.69,43.71,21900.0,33.4459,33.4535,33.4382,33.4535,21900.0
2013-01-24 13:00:00,43.72,43.76,43.71,43.76,26700.0,33.4612,33.4918,33.4535,33.4918,26700.0
2013-01-24 13:10:00,43.77,43.8,43.73,43.76,38300.0,33.4995,33.5224,33.4688,33.4918,38300.0
2013-01-24 13:20:00,43.76,43.77,43.74,43.76,49700.0,33.4918,33.4995,33.4765,33.4918,49700.0
2013-01-24 13:30:00,43.76,43.77,43.69,43.69,34600.0,33.4918,33.4995,33.4382,33.4382,34600.0
2013-01-24 13:40:00,43.69,43.72,43.66,43.66,45500.0,33.4382,33.4612,33.4153,33.4153,45500.0
2013-01-24 13:50:00,43.67,43.73,43.66,43.69,75000.0,33.4229,33.4688,33.4153,33.4382,75000.0
2013-01-24 14:00:00,43.7,43.71,43.67,43.71,31200.0,33.4459,33.4535,33.4229,33.4535,31200.0
2013-01-24 14:10:00,43.71,43.71,43.67,43.68,38200.0,33.4535,33.4535,33.4229,33.4306,38200.0
2013-01-24 14:20:00,43.68,43.7,43.67,43.69,27600.0,33.4306,33.4459,33.4229,33.4382,27600.0
2013-01-24 14:30:00,43.69,43.71,43.68,43.7,54000.0,33.4382,33.4535,33.4306,33.4459,54000.0
2013-01-24 14:40:00,43.7,43.73,43.67,43.73,64500.0,33.4459,33.4688,33.4229,33.4688,64500.0
2013-01-24 14:50:00,43.73,43.73,43.63,43.65,109300.0,33.4688,33.4688,33.3923,33.4076,109300.0
2013-01-24 15:00:00,43.64,43.67,43.63,43.65,240900.0,33.4,33.4229,33.3923,33.4076,240900.0
2013-01-24 15:10:00,43.65,43.67,43.64,43.64,93000.0,33.4076,33.4229,33.4,33.4,93000.0
2013-01-24 15:20:00,43.65,43.68,43.64,43.66,67600.0,33.4076,33.4306,33.4,33.4153,67600.0
2013-01-24 15:30:00,43.67,43.71,43.63,43.64,218100.0,33.4229,33.4535,33.3923,33.4,218100.0
2013-01-24 15:40:00,43.63,43.68,43.62,43.65,206400.0,33.3923,33.4306,33.3846,33.4076,206400.0
2013-01-24 15:50:00,43.65,43.65,43.52,43.57,386500.0,33.4076,33.4076,33.3081,33.3464,386500.0
2013-01-25 09:30:00,43.67,43.85,43.57,43.8,70900.0,33.4229,33.5607,33.3464,33.5224,70900.0
2013-01-25 09:40:00,43.78,43.79,43.63,43.65,73900.0,33.5071,33.5148,33.3923,33.4076,73900.0
2013-01-25 09:50:00,43.65,43.83,43.64,43.77,60200.0,33.4076,33.5454,33.4,33.4995,60200.0
2013-01-25 10:00:00,43.77,43.77,43.66,43.73,34600.0,33.4995,33.4995,33.4153,33.4688,34600.0
2013-01-25 10:10:00,43.73,43.78,43.69,43.77,111100.0,33.4688,33.5071,33.4382,33.4995,111100.0
2013-01-25 10:20:00,43.77,43.81,43.6,43.6,51300.0,33.4995,33.5301,33.3693,33.3693,51300.0
2013-01-25 10:30:00,43.61,43.73,43.6,43.72,26400.0,33.377,33.4688,33.3693,33.4612,26400.0
2013-01-25 10:40:00,43.73,43.77,43.68,43.71,52700.0,33.4688,33.4995,33.4306,33.4535,52700.0
2013-01-25 10:50:00,43.72,43.81,43.72,43.81,21600.0,33.4612,33.5301,33.4612,33.5301,21600.0
2013-01-25 11:00:00,43.8,43.83,43.77,43.82,41800.0,33.5224,33.5454,33.4995,33.5377,41800.0
2013-01-25 11:10:00,43.82,43.84,43.76,43.76,68000.0,33.5377,33.553,33.4918,33.4918,68000.0
2013-01-25 11:20:00,43.77,43.82,43.77,43.82,28100.0,33.4995,33.5377,33.4995,33.5377,28100.0
2013-01-25 11:30:00,43.82,43.87,43.79,43.87,52800.0,33.5377,33.576,33.5148,33.576,52800.0
2013-01-25 11:40:00,43.87,43.91,43.86,43.9,35100.0,33.576,33.6066,33.5683,33.5989,35100.0
2013-01-25 11:50:00,43.9,43.92,43.8,43.81,51300.0,33.5989,33.6143,33.5224,33.5301,51300.0
2013-01-25 12:00:00,43.81,43.94,43.81,43.93,34500.0,33.5301,33.6296,33.5301,33.6219,34500.0
2013-01-25 12:10:00,43.92,43.94,43.89,43.93,23200.0,33.6143,33.6296,33.5913,33.6219,23200.0
2013-01-25 12:20:00,43.93,43.93,43.86,43.86,27100.0,33.6219,33.6219,33.5683,33.5683,27100.0
2013-01-25 12:30:00,43.87,43.87,43.81,43.81,21800.0,33.576,33.576,33.5301,33.5301,21800.0
2013-01-25 12:40:00,43.81,43.83,43.77,43.79,31600.0,33.5301,33.5454,33.4995,33.5148,31600.0
2013-01-25 12:50:00,43.79,43.79,43.74,43.76,20100.0,33.5148,33.5148,33.4765,33.4918,20100.0
2013-01-25 13:00:00,43.76,43.77,43.71,43.77,31100.0,33.4918,33.4995,33.4535,33.4995,31100.0
2013-01-25 13:10:00,43.77,43.82,43.77,43.82,38500.0,33.4995,33.5377,33.4995,33.5377,38500.0
2013-01-25 13:20:00,43.82,43.84,43.8,43.83,35400.0,33.5377,33.553,33.5224,33.5454,35400.0
2013-01-25 13:30:00,43.83,43.83,43.74,43.76,36900.0,33.5454,33.5454,33.4765,33.4918,36900.0
2013-01-25 13:40:00,43.76,43.85,43.76,43.83,23200.0,33.4918,33.5607,33.4918,33.5454,23200.0
2013-01-25 13:50:00,43.84,43.86,43.83,43.85,17600.0,33.553,33.5683,33.5454,33.5607,17600.0
2013-01-25 14:00:00,43.86,43.92,43.86,43.91,25500.0,33.5683,33.6143,33.5683,33.6066,25500.0
2013-01-25 14:10:00,43.91,43.94,43.91,43.93,22000.0,33.6066,33.6296,33.6066,33.6219,22000.0
2013-01-25 14:20:00,43.93,43.95,43.92,43.93,20100.0,33.6219,33.6372,33.6143,33.6219,20100.0
2013-01-25 14:30:00,43.94,43.99,43.93,43.97,28300.0,33.6296,33.6678,33.6219,33.6525,28300.0
2013-01-25 14:40:00,43.98,43.98,43.9,43.93,26900.0,33.6602,33.6602,33.5989,33.6219,26900.0
2013-01-25 14:50:00,43.93,43.93,43.86,43.87,34400.0,33.6219,33.6219,33.5683,33.576,34400.0
2013-01-25 15:00:00,43.87,43.91,43.85,43.88,78700.0,33.576,33.6066,33.5607,33.5836,78700.0
2013-01-25 15:10:00,43.87,43.93,43.86,43.93,43000.0,33.576,33.6219,33.5683,33.6219,43000.0
2013-01-25 15:20:00,43.93,43.97,43.92,43.96,68900.0,33.6219,33.6525,33.6143,33.6449,68900.0
2013-01-25 15:30:00,43.97,43.97,43.91,43.92,74000.0,33.6525,33.6525,33.6066,33.6143,74000.0
2013-01-25 15:40:00,43.92,43.92,43.81,43.82,115600.0,33.6143,33.6143,33.5301,33.5377,115600.0
2013-01-25 15:50:00,43.83,43.92,43.82,43.92,342500.0,33.5454,33.6143,33.5377,33.6143,342500.0
2013-01-28 09:30:00,43.97,43.97,43.76,43.84,69100.0,33.6525,33.6525,33.4918,33.553,69100.0
2013-01-28 09:40:00,43.84,43.88,43.73,43.74,59300.0,33.553,33.5836,33.4688,33.4765,59300.0
2013-01-28 09:50:00,43.73,43.74,43.56,43.58,73200.0,33.4688,33.4765,33.3387,33.354,73200.0
2013-01-28 10:00:00,43.58,43.59,43.52,43.53,91100.0,33.354,33.3617,33.3081,33.3158,91100.0
2013-01-28 10:10:00,43.54,43.58,43.47,43.52,77100.0,33.3234,33.354,33.2698,33.3081,77100.0
2013-01-28 10:20:00,43.52,43.63,43.52,43.63,40000.0,33.3081,33.3923,33.3081,33.3923,40000.0
2013-01-28 10:30:00,43.62,43.7,43.61,43.68,30700.0,33.3846,33.4459,33.377,33.4306,30700.0
2013-01-28 10:40:00,43.69,43.76,43.65,43.74,33700.0,33.4382,33.4918,33.4076,33.4765,33700.0
2013-01-28 10:50:00,43.73,43.74,43.68,43.69,22000.0,33.4688,33.4765,33.4306,33.4382,22000.0
2013-01-28 11:00:00,43.7,43.77,43.7,43.76,31700.0,33.4459,33.4995,33.4459,33.4918,31700.0
2013-01-28 11:10:00,43.76,43.78,43.68,43.69,22800.0,33.4918,33.5071,33.4306,33.4382,22800.0
2013-01-28 11:20:00,43.68,43.77,43.67,43.76,38100.0,33.4306,33.4995,33.4229,33.4918,38100.0
2013-01-28 11:30:00,43.77,43.79,43.73,43.75,37200.0,33.4995,33.5148,33.4688,33.4841,37200.0
2013-01-28 11:40:00,43.74,43.75,43.71,43.71,11100.0,33.4765,33.4841,33.4535,33.4535,11100.0
2013-01-28 11:50:00,43.72,43.78,43.72,43.77,18300.0,33.4612,33.5071,33.4612,33.4995,18300.0
2013-01-28 12:00:00,43.77,43.79,43.74,43.77,28900.0,33.4995,33.5148,33.4765,33.4995,28900.0
2013-01-28 12:10:00,43.77,43.78,43.71,43.75,29800.0,33.4995,33.5071,33.4535,33.4841,29800.0
2013-01-28 12:20:00,43.76,43.76,43.72,43.72,23700.0,33.4918,33.4918,33.4612,33.4612,23700.0
2013-01-28 12:30:00,43.73,43.73,43.7,43.71,28000.0,33.4688,33.4688,33.4459,33.4535,28000.0
2013-01-28 12:40:00,43.72,43.76,43.71,43.73,60500.0,33.4612,33.4918,33.4535,33.4688,60500.0
2013-01-28 12:50:00,43.73,43.73,43.66,43.66,33000.0,33.4688,33.4688,33.4153,33.4153,33000.0
2013-01-28 13:00:00,43.67,43.69,43.62,43.62,41600.0,33.4229,33.4382,33.3846,33.3846,41600.0
2013-01-28 13:10:00,43.62,43.63,43.55,43.57,57800.0,33.3846,33.3923,33.3311,33.3464,57800.0
2013-01-28 13:20:00,43.57,43.59,43.56,43.58,30900.0,33.3464,33.3617,33.3387,33.354,30900.0
2013-01-28 13:30:00,43.58,43.66,43.56,43.61,193800.0,33.354,33.4153,33.3387,33.377,193800.0
2013-01-28 13:40:00,43.61,43.63,43.58,43.59,40000.0,33.377,33.3923,33.354,33.3617,40000.0
2013-01-28 13:50:00,43.59,43.59,43.55,43.56,45200.0,33.3617,33.3617,33.3311,33.3387,45200.0
2013-01-28 14:00:00,43.56,43.57,43.55,43.56,49900.0,33.3387,33.3464,33.3311,33.3387,49900.0
2013-01-28 14:10:00,43.56,43.57,43.54,43.57,49600.0,33.3387,33.3464,33.3234,33.3464,49600.0
2013-01-28 14:20:00,43.57,43.58,43.54,43.55,43100.0,33.3464,33.354,33.3234,33.3311,43100.0
2013-01-28 14:30:00,43.55,43.56,43.5,43.51,57200.0,33.3311,33.3387,33.2928,33.3005,57200.0
2013-01-28 14:40:00,43.51,43.57,43.51,43.55,47300.0,33.3005,33.3464,33.3005,33.3311,47300.0
2013-01-28 14:50:00,43.56,43.56,43.51,43.52,59400.0,33.3387,33.3387,33.3005,33.3081,59400.0
2013-01-28 15:00:00,43.51,43.52,43.47,43.49,84500.0,33.3005,33.3081,33.2698,33.2852,84500.0
2013-01-28 15:10:00,43.49,43.54,43.47,43.51,93100.0,33.2852,33.3234,33.2698,33.3005,93100.0
2013-01-28 15:20:00,43.51,43.55,43.45,43.53,113000.0,33.3005,33.3311,33.2545,33.3158,113000.0
2013-01-28 15:30:00,43.53,43.56,43.52,43.54,49000.0,33.3158,33.3387,33.3081,33.3234,49000.0
2013-01-28 15:40:00,43.54,43.54,43.48,43.5,154700.0,33.3234,33.3234,33.2775,33.2928,154700.0
2013-01-28 15:50:00,43.5,43.54,43.49,43.53,164300.0,33.2928,33.3234,33.2852,33.3158,164300.0
2013-01-29 09:30:00,43.51,43.6,43.42,43.49,138500.0,33.3005,33.3693,33.2316,33.2852,138500.0
2013-01-29 09:40:00,43.5,43.52,43.4,43.47,97400.0,33.2928,33.3081,33.2163,33.2698,97400.0
2013-01-29 09:50:00,43.47,43.54,43.47,43.5,113800.0,33.2698,33.3234,33.2698,33.2928,113800.0
2013-01-29 10:00:00,43.49,43.55,43.43,43.53,82000.0,33.2852,33.3311,33.2392,33.3158,82000.0
2013-01-29 10:10:00,43.53,43.59,43.53,43.55,69100.0,33.3158,33.3617,33.3158,33.3311,69100.0
2013-01-29 10:20:00,43.55,43.6,43.55,43.56,76900.0,33.3311,33.3693,33.3311,33.3387,76900.0
2013-01-29 10:30:00,43.55,43.6,43.55,43.59,52500.0,33.3311,33.3693,33.3311,33.3617,52500.0
2013-01-29 10:40:00,43.58,43.65,43.58,43.64,55100.0,33.354,33.4076,33.354,33.4,55100.0
2013-01-29 10:50:00,43.64,43.65,43.59,43.59,71100.0,33.4,33.4076,33.3617,33.3617,71100.0
2013-01-29 11:00:00,43.59,43.64,43.57,43.63,27700.0,33.3617,33.4,33.3464,33.3923,27700.0
2013-01-29 11:10:00,43.63,43.65,43.57,43.57,50000.0,33.3923,33.4076,33.3464,33.3464,50000.0
2013-01-29 11:20:00,43.58,43.68,43.58,43.66,53300.0,33.354,33.4306,33.354,33.4153,53300.0
2013-01-29 11:30:00,43.66,43.67,43.61,43.63,27900.0,33.4153,33.4229,33.377,33.3923,27900.0
2013-01-29 11:40:00,43.63,43.69,43.63,43.68,21500.0,33.3923,33.4382,33.3923,33.4306,21500.0
2013-01-29 11:50:00,43.69,43.73,43.68,43.7,66400.0,33.4382,33.4688,33.4306,33.4459,66400.0
2013-01-29 12:00:00,43.71,43.73,43.65,43.68,58500.0,33.4535,33.4688,33.4076,33.4306,58500.0
2013-01-29 12:10:00,43.68,43.74,43.66,43.72,36900.0,33.4306,33.4765,33.4153,33.4612,36900.0
2013-01-29 12:20:00,43.72,43.73,43.7,43.71,25700.0,33.4612,33.4688,33.4459,33.4535,25700.0
2013-01-29 12:30:00,43.72,43.76,43.71,43.74,51700.0,33.4612,33.4918,33.4535,33.4765,51700.0
2013-01-29 12:40:00,43.74,43.77,43.71,43.73,32800.0,33.4765,33.4995,33.4535,33.4688,32800.0
2013-01-29 12:50:00,43.73,43.79,43.73,43.75,28500.0,33.4688,33.5148,33.4688,33.4841,28500.0
2013-01-29 13:00:00,43.76,43.79,43.74,43.76,37900.0,33.4918,33.5148,33.4765,33.4918,37900.0
2013-01-29 13:10:00,43.76,43.81,43.76,43.8,27300.0,33.4918,33.5301,33.4918,33.5224,27300.0
2013-01-29 13:20:00,43.8,43.81,43.78,43.81,30100.0,33.5224,33.5301,33.5071,33.5301,30100.0
2013-01-29 13:30:00,43.81,43.82,43.79,43.81,49100.0,33.5301,33.5377,33.5148,33.5301,49100.0
2013-01-29 13:40:00,43.81,43.83,43.79,43.8,59300.0,33.5301,33.5454,33.5148,33.5224,59300.0
2013-01-29 13:50:00,43.8,43.83,43.79,43.81,50100.0,33.5224,33.5454,33.5148,33.5301,50100.0
2013-01-29 14:00:00,43.82,43.84,43.8,43.83,30800.0,33.5377,33.553,33.5224,33.5454,30800.0
2013-01-29 14:10:00,43.84,43.84,43.78,43.8,39200.0,33.553,33.553,33.5071,33.5224,39200.0
2013-01-29 14:20:00,43.8,43.81,43.78,43.78,24500.0,33.5224,33.5301,33.5071,33.5071,24500.0
2013-01-29 14:30:00,43.78,43.8,43.77,43.8,23000.0,33.5071,33.5224,33.4995,33.5224,23000.0
2013-01-29 14:40:00,43.79,43.8,43.76,43.77,32100.0,33.5148,33.5224,33.4918,33.4995,32100.0
2013-01-29 14:50:00,43.76,43.77,43.74,43.77,42000.0,33.4918,33.4995,33.4765,33.4995,42000.0
2013-01-29 15:00:00,43.77,43.8,43.74,43.77,70900.0,33.4995,33.5224,33.4765,33.4995,70900.0
2013-01-29 15:10:00,43.78,43.84,43.78,43.82,50500.0,33.5071,33.553,33.5071,33.5377,50500.0
2013-01-29 15:20:00,43.81,43.86,43.81,43.85,84300.0,33.5301,33.5683,33.5301,33.5607,84300.0
2013-01-29 15:30:00,43.84,43.88,43.84,43.87,54800.0,33.553,33.5836,33.553,33.576,54800.0
2013-01-29 15:40:00,43.86,43.87,43.8,43.81,157500.0,33.5683,33.576,33.5224,33.5301,157500.0
2013-01-29 15:50:00,43.81,43.86,43.78,43.83,359000.0,33.5301,33.5683,33.5071,33.5454,359000.0
2013-01-30 09:30:00,43.82,43.83,43.68,43.77,74500.0,33.5377,33.5454,33.4306,33.4995,74500.0
2013-01-30 09:40:00,43.77,43.77,43.7,43.71,78200.0,33.4995,33.4995,33.4459,33.4535,78200.0
2013-01-30 09:50:00,43.71,43.77,43.67,43.69,119200.0,33.4535,33.4995,33.4229,33.4382,119200.0
2013-01-30 10:00:00,43.69,43.72,43.63,43.69,85200.0,33.4382,33.4612,33.3923,33.4382,85200.0
2013-01-30 10:10:00,43.68,43.81,43.68,43.78,29900.0,33.4306,33.5301,33.4306,33.5071,29900.0
2013-01-30 10:20:00,43.78,43.79,43.72,43.74,31400.0,33.5071,33.5148,33.4612,33.4765,31400.0
2013-01-30 10:30:00,43.74,43.89,43.73,43.89,43700.0,33.4765,33.5913,33.4688,33.5913,43700.0
2013-01-30 10:40:00,43.88,43.93,43.82,43.88,87700.0,33.5836,33.6219,33.5377,33.5836,87700.0
2013-01-30 10:50:00,43.88,43.93,43.88,43.9,34700.0,33.5836,33.6219,33.5836,33.5989,34700.0
2013-01-30 11:00:00,43.9,43.98,43.9,43.96,37900.0,33.5989,33.6602,33.5989,33.6449,37900.0
2013-01-30 11:10:00,43.97,44.03,43.97,44.03,44700.0,33.6525,33.6984,33.6525,33.6984,44700.0
2013-01-30 11:20:00,44.02,44.13,44.02,44.13,69300.0,33.6908,33.775,33.6908,33.775,69300.0
2013-01-30 11:30:00,44.13,44.13,44.11,44.12,28700.0,33.775,33.775,33.7597,33.7673,28700.0
2013-01-30 11:40:00,44.12,44.18,44.11,44.18,61700.0,33.7673,33.8132,33.7597,33.8132,61700.0
2013-01-30 11:50:00,44.18,44.28,44.18,44.27,175600.0,33.8132,33.8898,33.8132,33.8821,175600.0
2013-01-30 12:00:00,44.26,44.27,44.22,44.27,82200.0,33.8745,33.8821,33.8439,33.8821,82200.0
2013-01-30 12:10:00,44.27,44.34,44.25,44.32,141100.0,33.8821,33.9357,33.8668,33.9204,141100.0
2013-01-30 12:20:00,44.32,44.33,44.3,44.33,59700.0,33.9204,33.928,33.9051,33.928,59700.0
2013-01-30 12:30:00,44.33,44.35,44.3,44.31,51700.0,33.928,33.9434,33.9051,33.9127,51700.0
2013-01-30 12:40:00,44.32,44.42,44.31,44.41,63300.0,33.9204,33.9969,33.9127,33.9893,63300.0
2013-01-30 12:50:00,44.4,44.46,44.39,44.44,37100.0,33.9816,34.0275,33.974,34.0122,37100.0
2013-01-30 13:00:00,44.44,44.47,44.43,44.45,103100.0,34.0122,34.0352,34.0046,34.0199,103100.0
2013-01-30 13:10:00,44.46,44.46,44.41,44.41,60600.0,34.0275,34.0275,33.9893,33.9893,60600.0
2013-01-30 13:20:00,44.41,44.45,44.41,44.44,127900.0,33.9893,34.0199,33.9893,34.0122,127900.0
2013-01-30 13:30:00,44.45,44.47,44.44,44.44,72000.0,34.0199,34.0352,34.0122,34.0122,72000.0
2013-01-30 13:40:00,44.44,44.5,44.43,44.48,87400.0,34.0122,34.0582,34.0046,34.0429,87400.0
2013-01-30 13:50:00,44.48,44.48,44.43,44.45,90500.0,34.0429,34.0429,34.0046,34.0199,90500.0
2013-01-30 14:00:00,44.45,44.45,44.32,44.33,52300.0,34.0199,34.0199,33.9204,33.928,52300.0
2013-01-30 14:10:00,44.33,44.36,44.27,44.29,181800.0,33.928,33.951,33.8821,33.8974,181800.0
2013-01-30 14:20:00,44.29,44.34,44.27,44.33,102700.0,33.8974,33.9357,33.8821,33.928,102700.0
2013-01-30 14:30:00,44.32,44.36,44.27,44.28,144600.0,33.9204,33.951,33.8821,33.8898,144600.0
2013-01-30 14:40:00,44.29,44.3,44.21,44.22,68200.0,33.8974,33.9051,33.8362,33.8439,68200.0
2013-01-30 14:50:00,44.22,44.29,44.21,44.29,163400.0,33.8439,33.8974,33.8362,33.8974,163400.0
2013-01-30 15:00:00,44.28,44.32,44.25,44.29,135600.0,33.8898,33.9204,33.8668,33.8974,135600.0
2013-01-30 15:10:00,44.29,44.31,44.26,44.29,105700.0,33.8974,33.9127,33.8745,33.8974,105700.0
2013-01-30 15:20:00,44.29,44.31,44.28,44.3,70800.0,33.8974,33.9127,33.8898,33.9051,70800.0
2013-01-30 15:30:00,44.3,44.3,44.23,44.24,114700.0,33.9051,33.9051,33.8515,33.8592,114700.0
2013-01-30 15:40:00,44.24,44.25,44.19,44.22,204400.0,33.8592,33.8668,33.8209,33.8439,204400.0
2013-01-30 15:50:00,44.22,44.23,44.18,44.21,200000.0,33.8439,33.8515,33.8132,33.8362,200000.0
2013-01-31 09:30:00,44.19,44.19,44.0,44.06,58200.0,33.8209,33.8209,33.6755,33.7214,58200.0
2013-01-31 09:40:00,44.04,44.23,44.04,44.15,92400.0,33.7061,33.8515,33.7061,33.7903,92400.0
2013-01-31 09:50:00,44.14,44.18,44.02,44.03,66000.0,33.7826,33.8132,33.6908,33.6984,66000.0
2013-01-31 10:00:00,44.04,44.2,44.0,44.17,58500.0,33.7061,33.8286,33.6755,33.8056,58500.0
2013-01-31 10:10:00,44.18,44.25,44.13,44.14,198800.0,33.8132,33.8668,33.775,33.7826,198800.0
2013-01-31 10:20:00,44.14,44.22,44.13,44.21,61100.0,33.7826,33.8439,33.775,33.8362,61100.0
2013-01-31 10:30:00,44.21,44.26,44.17,44.26,71400.0,33.8362,33.8745,33.8056,33.8745,71400.0
2013-01-31 10:40:00,44.26,44.3,44.22,44.26,49800.0,33.8745,33.9051,33.8439,33.8745,49800.0
2013-01-31 10:50:00,44.26,44.35,44.25,44.3,49400.0,33.8745,33.9434,33.8668,33.9051,49400.0
2013-01-31 11:00:00,44.29,44.3,44.22,44.23,48600.0,33.8974,33.9051,33.8439,33.8515,48600.0
2013-01-31 11:10:00,44.22,44.22,44.05,44.06,61500.0,33.8439,33.8439,33.7138,33.7214,61500.0
2013-01-31 11:20:00,44.06,44.06,43.97,43.97,82800.0,33.7214,33.7214,33.6525,33.6525,82800.0
2013-01-31 11:30:00,43.97,43.98,43.9,43.94,68600.0,33.6525,33.6602,33.5989,33.6296,68600.0
2013-01-31 11:40:00,43.94,43.96,43.9,43.93,57500.0,33.6296,33.6449,33.5989,33.6219,57500.0
2013-01-31 11:50:00,43.93,43.94,43.87,43.87,32900.0,33.6219,33.6296,33.576,33.576,32900.0
2013-01-31 12:00:00,43.88,43.93,43.8,43.83,163400.0,33.5836,33.6219,33.5224,33.5454,163400.0
2013-01-31 12:10:00,43.84,43.9,43.82,43.89,75300.0,33.553,33.5989,33.5377,33.5913,75300.0
2013-01-31 12:20:00,43.89,43.91,43.89,43.89,23400.0,33.5913,33.6066,33.5913,33.5913,23400.0
2013-01-31 12:30:00,43.89,44.0,43.89,44.0,33900.0,33.5913,33.6755,33.5913,33.6755,33900.0
2013-01-31 12:40:00,44.01,44.03,43.98,44.0,28300.0,33.6831,33.6984,33.6602,33.6755,28300.0
2013-01-31 12:50:00,44.0,44.05,43.98,44.03,22800.0,33.6755,33.7138,33.6602,33.6984,22800.0
2013-01-31 13:00:00,44.03,44.04,44.01,44.02,16900.0,33.6984,33.7061,33.6831,33.6908,16900.0
2013-01-31 13:10:00,44.02,44.08,44.01,44.07,16400.0,33.6908,33.7367,33.6831,33.7291,16400.0
2013-01-31 13:20:00,44.08,44.08,44.04,44.05,18700.0,33.7367,33.7367,33.7061,33.7138,18700.0
2013-01-31 13:30:00,44.06,44.1,44.05,44.07,27200.0,33.7214,33.752,33.7138,33.7291,27200.0
2013-01-31 13:40:00,44.07,44.16,44.07,44.14,27600.0,33.7291,33.7979,33.7291,33.7826,27600.0
2013-01-31 13:50:00,44.13,44.14,44.08,44.1,31100.0,33.775,33.7826,33.7367,33.752,31100.0
2013-01-31 14:00:00,44.1,44.11,44.06,44.07,34500.0,33.752,33.7597,33.7214,33.7291,34500.0
2013-01-31 14:10:00,44.07,44.08,44.01,44.04,48200.0,33.7291,33.7367,33.6831,33.7061,48200.0
2013-01-31 14:20:00,44.04,44.04,43.99,43.99,39300.0,33.7061,33.7061,33.6678,33.6678,39300.0
2013-01-31 14:30:00,43.99,44.01,43.97,43.97,86000.0,33.6678,33.6831,33.6525,33.6525,86000.0
2013-01-31 14:40:00,43.97,44.02,43.94,44.01,72800.0,33.6525,33.6908,33.6296,33.6831,72800.0
2013-01-31 14:50:00,44.01,44.05,43.99,44.02,57800.0,33.6831,33.7138,33.6678,33.6908,57800.0
2013-01-31 15:00:00,44.02,44.02,43.93,43.94,93200.0,33.6908,33.6908,33.6219,33.6296,93200.0
2013-01-31 15:10:00,43.95,43.98,43.91,43.95,72800.0,33.6372,33.6602,33.6066,33.6372,72800.0
2013-01-31 15:20:00,43.95,43.95,43.9,43.93,87300.0,33.6372,33.6372,33.5989,33.6219,87300.0
2013-01-31 15:30:00,43.93,43.96,43.88,43.89,160700.0,33.6219,33.6449,33.5836,33.5913,160700.0
2013-01-31 15:40:00,43.88,43.91,43.86,43.87,169400.0,33.5836,33.6066,33.5683,33.576,169400.0
2013-01-31 15:50:00,43.87,43.97,43.86,43.9,429900.0,33.576,33.6525,33.5683,33.5989,429900.0
2013-02-01 09:30:00,44.22,44.47,44.09,44.4,126300.0,33.8439,34.0352,33.7444,33.9816,126300.0
2013-02-01 09:40:00,44.41,44.52,44.41,44.47,101700.0,33.9893,34.0735,33.9893,34.0352,101700.0
2013-02-01 09:50:00,44.46,44.83,44.46,44.79,143800.0,34.0275,34.3107,34.0275,34.2801,143800.0
2013-02-01 10:00:00,44.8,44.99,44.77,44.99,163000.0,34.2878,34.4332,34.2648,34.4332,163000.0
2013-02-01 10:10:00,44.98,44.99,44.83,44.83,76500.0,34.4255,34.4332,34.3107,34.3107,76500.0
2013-02-01 10:20:00,44.83,44.87,44.8,44.83,63800.0,34.3107,34.3413,34.2878,34.3107,63800.0
2013-02-01 10:30:00,44.84,44.85,44.71,44.72,91100.0,34.3184,34.326,34.2189,34.2265,91100.0
2013-02-01 10:40:00,44.72,44.77,44.7,44.71,77600.0,34.2265,34.2648,34.2112,34.2189,77600.0
2013-02-01 10:50:00,44.71,44.8,44.7,44.8,93300.0,34.2189,34.2878,34.2112,34.2878,93300.0
2013-02-01 11:00:00,44.8,44.83,44.77,44.77,63000.0,34.2878,34.3107,34.2648,34.2648,63000.0
2013-02-01 11:10:00,44.78,44.85,44.77,44.85,70300.0,34.2725,34.326,34.2648,34.326,70300.0
2013-02-01 11:20:00,44.85,44.87,44.77,44.77,29100.0,34.326,34.3413,34.2648,34.2648,29100.0
2013-02-01 11:30:00,44.78,44.81,44.72,44.76,79800.0,34.2725,34.2954,34.2265,34.2572,79800.0
2013-02-01 11:40:00,44.77,44.78,44.71,44.76,28800.0,34.2648,34.2725,34.2189,34.2572,28800.0
2013-02-01 11:50:00,44.76,44.79,44.73,44.78,23800.0,34.2572,34.2801,34.2342,34.2725,23800.0
2013-02-01 12:00:00,44.78,44.8,44.76,44.78,63700.0,34.2725,34.2878,34.2572,34.2725,63700.0
2013-02-01 12:10:00,44.78,44.78,44.74,44.74,30600.0,34.2725,34.2725,34.2418,34.2418,30600.0
2013-02-01 12:20:00,44.74,44.75,44.73,44.75,20700.0,34.2418,34.2495,34.2342,34.2495,20700.0
2013-02-01 12:30:00,44.75,44.77,44.7,44.71,37200.0,34.2495,34.2648,34.2112,34.2189,37200.0
2013-02-01 12:40:00,44.7,44.74,44.69,44.73,19600.0,34.2112,34.2418,34.2036,34.2342,19600.0
2013-02-01 12:50:00,44.72,44.75,44.71,44.75,20700.0,34.2265,34.2495,34.2189,34.2495,20700.0
2013-02-01 13:00:00,44.75,44.76,44.71,44.75,55300.0,34.2495,34.2572,34.2189,34.2495,55300.0
2013-02-01 13:10:00,44.75,44.81,44.75,44.8,69600.0,34.2495,34.2954,34.2495,34.2878,69600.0
2013-02-01 13:20:00,44.79,44.82,44.77,44.81,70400.0,34.2801,34.3031,34.2648,34.2954,70400.0
2013-02-01 13:30:00,44.81,44.84,44.8,44.82,26200.0,34.2954,34.3184,34.2878,34.3031,26200.0
2013-02-01 13:40:00,44.81,44.82,44.77,44.82,43500.0,34.2954,34.3031,34.2648,34.3031,43500.0
2013-02-01 13:50:00,44.82,44.82,44.78,44.8,35500.0,34.3031,34.3031,34.2725,34.2878,35500.0
2013-02-01 14:00:00,44.8,44.81,44.76,44.78,42200.0,34.2878,34.2954,34.2572,34.2725,42200.0
2013-02-01 14:10:00,44.79,44.79,44.72,44.73,58700.0,34.2801,34.2801,34.2265,34.2342,58700.0
2013-02-01 14:20:00,44.74,44.77,44.72,44.76,74800.0,34.2418,34.2648,34.2265,34.2572,74800.0
2013-02-01 14:30:00,44.76,44.78,44.75,44.77,65400.0,34.2572,34.2725,34.2495,34.2648,65400.0
2013-02-01 14:40:00,44.76,44.79,44.74,44.76,79300.0,34.2572,34.2801,34.2418,34.2572,79300.0
2013-02-01 14:50:00,44.75,44.76,44.66,44.68,54300.0,34.2495,34.2572,34.1806,34.1959,54300.0
2013-02-01 15:00:00,44.69,44.75,44.69,44.75,58300.0,34.2036,34.2495,34.2036,34.2495,58300.0
2013-02-01 15:10:00,44.74,44.77,44.74,44.76,61700.0,34.2418,34.2648,34.2418,34.2572,61700.0
2013-02-01 15:20:00,44.76,44.81,44.76,44.8,82500.0,34.2572,34.2954,34.2572,34.2878,82500.0
2013-02-01 15:30:00,44.81,44.86,44.79,44.85,106100.0,34.2954,34.3337,34.2801,34.326,106100.0
2013-02-01 15:40:00,44.84,44.92,44.84,44.9,186000.0,34.3184,34.3796,34.3184,34.3643,186000.0
2013-02-01 15:50:00,44.9,44.91,44.81,44.83,239300.0,34.3643,34.372,34.2954,34.3107,239300.0
2013-02-04 09:30:00,44.5,44.59,44.44,44.45,110500.0,34.0582,34.127,34.0122,34.0199,110500.0
2013-02-04 09:40:00,44.45,44.46,44.14,44.17,140300.0,34.0199,34.0275,33.7826,33.8056,140300.0
2013-02-04 09:50:00,44.15,44.34,44.14,44.33,59300.0,33.7903,33.9357,33.7826,33.928,59300.0
2013-02-04 10:00:00,44.36,44.46,44.33,44.38,69300.0,33.951,34.0275,33.928,33.9663,69300.0
2013-02-04 10:10:00,44.38,44.4,44.24,44.28,76200.0,33.9663,33.9816,33.8592,33.8898,76200.0
2013-02-04 10:20:00,44.28,44.32,44.26,44.3,47000.0,33.8898,33.9204,33.8745,33.9051,47000.0
2013-02-04 10:30:00,44.3,44.32,44.12,44.14,95600.0,33.9051,33.9204,33.7673,33.7826,95600.0
2013-02-04 10:40:00,44.14,44.23,44.06,44.13,153400.0,33.7826,33.8515,33.7214,33.775,153400.0
2013-02-04 10:50:00,44.15,44.2,44.12,44.14,93300.0,33.7903,33.8286,33.7673,33.7826,93300.0
2013-02-04 11:00:00,44.13,44.13,44.07,44.08,91000.0,33.775,33.775,33.7291,33.7367,91000.0
2013-02-04 11:10:00,44.08,44.12,44.07,44.11,83300.0,33.7367,33.7673,33.7291,33.7597,83300.0
2013-02-04 11:20:00,44.12,44.18,44.11,44.14,48600.0,33.7673,33.8132,33.7597,33.7826,48600.0
2013-02-04 11:30:00,44.14,44.18,44.08,44.1,71400.0,33.7826,33.8132,33.7367,33.752,71400.0
2013-02-04 11:40:00,44.09,44.12,44.07,44.09,15500.0,33.7444,33.7673,33.7291,33.7444,15500.0
2013-02-04 11:50:00,44.09,44.09,44.02,44.05,39900.0,33.7444,33.7444,33.6908,33.7138,39900.0
2013-02-04 12:00:00,44.05,44.06,43.93,43.96,72900.0,33.7138,33.7214,33.6219,33.6449,72900.0
2013-02-04 12:10:00,43.97,44.07,43.97,44.02,30600.0,33.6525,33.7291,33.6525,33.6908,30600.0
2013-02-04 12:20:00,44.02,44.05,44.02,44.03,31200.0,33.6908,33.7138,33.6908,33.6984,31200.0
2013-02-04 12:30:00,44.04,44.08,44.01,44.05,55500.0,33.7061,33.7367,33.6831,33.7138,55500.0
2013-02-04 12:40:00,44.05,44.06,44.03,44.04,30400.0,33.7138,33.7214,33.6984,33.7061,30400.0
2013-02-04 12:50:00,44.04,44.04,44.02,44.02,37800.0,33.7061,33.7061,33.6908,33.6908,37800.0
2013-02-04 13:00:00,44.03,44.06,44.02,44.05,38100.0,33.6984,33.7214,33.6908,33.7138,38100.0
2013-02-04 13:10:00,44.04,44.1,44.04,44.1,59500.0,33.7061,33.752,33.7061,33.752,59500.0
2013-02-04 13:20:00,44.1,44.13,44.07,44.08,31900.0,33.752,33.775,33.7291,33.7367,31900.0
2013-02-04 13:30:00,44.09,44.1,44.04,44.05,35400.0,33.7444,33.752,33.7061,33.7138,35400.0
2013-02-04 13:40:00,44.06,44.1,44.01,44.01,38800.0,33.7214,33.752,33.6831,33.6831,38800.0
2013-02-04 13:50:00,44.02,44.03,43.99,44.02,23100.0,33.6908,33.6984,33.6678,33.6908,23100.0
2013-02-04 14:00:00,44.03,44.05,43.93,43.93,115600.0,33.6984,33.7138,33.6219,33.6219,115600.0
2013-02-04 14:10:00,43.94,43.95,43.92,43.92,38800.0,33.6296,33.6372,33.6143,33.6143,38800.0
2013-02-04 14:20:00,43.92,44.0,43.92,44.0,81200.0,33.6143,33.6755,33.6143,33.6755,81200.0
2013-02-04 14:30:00,44.0,44.01,43.95,43.98,47500.0,33.6755,33.6831,33.6372,33.6602,47500.0
2013-02-04 14:40:00,43.98,43.98,43.93,43.95,78500.0,33.6602,33.6602,33.6219,33.6372,78500.0
2013-02-04 14:50:00,43.96,43.98,43.93,43.95,82700.0,33.6449,33.6602,33.6219,33.6372,82700.0
2013-02-04 15:00:00,43.95,43.98,43.88,43.9,186000.0,33.6372,33.6602,33.5836,33.5989,186000.0
2013-02-04 15:10:00,43.9,43.91,43.85,43.88,122500.0,33.5989,33.6066,33.5607,33.5836,122500.0
2013-02-04 15:20:00,43.88,43.97,43.87,43.95,80800.0,33.5836,33.6525,33.576,33.6372,80800.0
2013-02-04 15:30:00,43.95,43.97,43.9,43.92,77000.0,33.6372,33.6525,33.5989,33.6143,77000.0
2013-02-04 15:40:00,43.92,43.98,43.91,43.96,110800.0,33.6143,33.6602,33.6066,33.6449,110800.0
2013-02-04 15:50:00,43.96,43.96,43.9,43.92,225600.0,33.6449,33.6449,33.5989,33.6143,225600.0
2013-02-05 09:30:00,44.13,44.3,44.12,44.24,56300.0,33.775,33.9051,33.7673,33.8592,56300.0
2013-02-05 09:40:00,44.24,44.33,44.16,44.33,64700.0,33.8592,33.928,33.7979,33.928,64700.0
2013-02-05 09:50:00,44.34,44.46,44.33,44.37,50100.0,33.9357,34.0275,33.928,33.9587,50100.0
2013-02-05 10:00:00,44.37,44.39,44.32,44.32,37700.0,33.9587,33.974,33.9204,33.9204,37700.0
2013-02-05 10:10:00,44.32,44.32,44.26,44.27,42900.0,33.9204,33.9204,33.8745,33.8821,42900.0
2013-02-05 10:20:00,44.26,44.33,44.24,44.28,37600.0,33.8745,33.928,33.8592,33.8898,37600.0
2013-02-05 10:30:00,44.28,44.36,44.24,44.35,34700.0,33.8898,33.951,33.8592,33.9434,34700.0
2013-02-05 10:40:00,44.35,44.38,44.25,44.29,52400.0,33.9434,33.9663,33.8668,33.8974,52400.0
2013-02-05 10:50:00,44.3,44.3,44.21,44.24,65500.0,33.9051,33.9051,33.8362,33.8592,65500.0
2013-02-05 11:00:00,44.24,44.26,44.21,44.22,32400.0,33.8592,33.8745,33.8362,33.8439,32400.0
2013-02-05 11:10:00,44.22,44.3,44.22,44.24,26200.0,33.8439,33.9051,33.8439,33.8592,26200.0
2013-02-05 11:20:00,44.24,44.26,44.21,44.23,35900.0,33.8592,33.8745,33.8362,33.8515,35900.0
2013-02-05 11:30:00,44.23,44.25,44.2,44.2,27000.0,33.8515,33.8668,33.8286,33.8286,27000.0
2013-02-05 11:40:00,44.21,44.23,44.18,44.2,39800.0,33.8362,33.8515,33.8132,33.8286,39800.0
2013-02-05 11:50:00,44.2,44.21,44.18,44.21,23900.0,33.8286,33.8362,33.8132,33.8362,23900.0
2013-02-05 12:00:00,44.21,44.28,44.2,44.23,51300.0,33.8362,33.8898,33.8286,33.8515,51300.0
2013-02-05 12:10:00,44.23,44.27,44.22,44.26,36100.0,33.8515,33.8821,33.8439,33.8745,36100.0
2013-02-05 12:20:00,44.26,44.27,44.17,44.18,38400.0,33.8745,33.8821,33.8056,33.8132,38400.0
2013-02-05 12:30:00,44.18,44.25,44.18,44.23,24000.0,33.8132,33.8668,33.8132,33.8515,24000.0
2013-02-05 12:40:00,44.23,44.28,44.21,44.27,19700.0,33.8515,33.8898,33.8362,33.8821,19700.0
2013-02-05 12:50:00,44.28,44.29,44.26,44.29,23800.0,33.8898,33.8974,33.8745,33.8974,23800.0
2013-02-05 13:00:00,44.29,44.31,44.28,44.29,19000.0,33.8974,33.9127,33.8898,33.8974,19000.0
2013-02-05 13:10:00,44.29,44.29,44.26,44.27,17700.0,33.8974,33.8974,33.8745,33.8821,17700.0
2013-02-05 13:20:00,44.27,44.34,44.26,44.34,31300.0,33.8821,33.9357,33.8745,33.9357,31300.0
2013-02-05 13:30:00,44.33,44.36,44.32,44.33,30800.0,33.928,33.951,33.9204,33.928,30800.0
2013-02-05 13:40:00,44.33,44.37,44.33,44.37,42900.0,33.928,33.9587,33.928,33.9587,42900.0
2013-02-05 13:50:00,44.36,44.37,44.34,44.36,20100.0,33.951,33.9587,33.9357,33.951,20100.0
2013-02-05 14:00:00,44.36,44.38,44.36,44.37,26600.0,33.951,33.9663,33.951,33.9587,26600.0
2013-02-05 14:10:00,44.37,44.41,44.36,44.39,40000.0,33.9587,33.9893,33.951,33.974,40000.0
2013-02-05 14:20:00,44.39,44.39,44.34,44.37,34800.0,33.974,33.974,33.9357,33.9587,34800.0
2013-02-05 14:30:00,44.38,44.41,44.37,44.41,32800.0,33.9663,33.9893,33.9587,33.9893,32800.0
2013-02-05 14:40:00,44.41,44.44,44.39,44.44,31400.0,33.9893,34.0122,33.974,34.0122,31400.0
2013-02-05 14:50:00,44.44,44.46,44.44,44.45,15200.0,34.0122,34.0275,34.0122,34.0199,15200.0
2013-02-05 15:00:00,44.45,44.45,44.35,44.35,54700.0,34.0199,34.0199,33.9434,33.9434,54700.0
2013-02-05 15:10:00,44.35,44.41,44.35,44.37,31700.0,33.9434,33.9893,33.9434,33.9587,31700.0
2013-02-05 15:20:00,44.37,44.38,44.34,44.35,56600.0,33.9587,33.9663,33.9357,33.9434,56600.0
2013-02-05 15:30:00,44.35,44.38,44.33,44.36,72300.0,33.9434,33.9663,33.928,33.951,72300.0
2013-02-05 15:40:00,44.36,44.36,44.3,44.32,82400.0,33.951,33.951,33.9051,33.9204,82400.0
2013-02-05 15:50:00,44.32,44.33,44.27,44.29,273400.0,33.9204,33.928,33.8821,33.8974,273400.0
2013-02-06 09:30:00,44.05,44.13,43.91,44.0,55000.0,33.7138,33.775,33.6066,33.6755,55000.0
2013-02-06 09:40:00,44.0,44.17,44.0,44.06,58800.0,33.6755,33.8056,33.6755,33.7214,58800.0
2013-02-06 09:50:00,44.08,44.2,44.07,44.1,50500.0,33.7367,33.8286,33.7291,33.752,50500.0
2013-02-06 10:00:00,44.09,44.15,44.09,44.14,34500.0,33.7444,33.7903,33.7444,33.7826,34500.0
2013-02-06 10:10:00,44.14,44.17,44.09,44.13,72000.0,33.7826,33.8056,33.7444,33.775,72000.0
2013-02-06 10:20:00,44.14,44.2,44.11,44.16,58700.0,33.7826,33.8286,33.7597,33.7979,58700.0
2013-02-06 10:30:00,44.16,44.18,44.11,44.12,51400.0,33.7979,33.8132,33.7597,33.7673,51400.0
2013-02-06 10:40:00,44.12,44.18,44.12,44.14,32600.0,33.7673,33.8132,33.7673,33.7826,32600.0
2013-02-06 10:50:00,44.15,44.21,44.12,44.13,51600.0,33.7903,33.8362,33.7673,33.775,51600.0
2013-02-06 11:00:00,44.14,44.21,44.14,44.16,44400.0,33.7826,33.8362,33.7826,33.7979,44400.0
2013-02-06 11:10:00,44.17,44.21,44.13,44.19,59600.0,33.8056,33.8362,33.775,33.8209,59600.0
2013-02-06 11:20:00,44.19,44.23,44.13,44.17,83300.0,33.8209,33.8515,33.775,33.8056,83300.0
2013-02-06 11:30:00,44.16,44.2,44.13,44.19,63500.0,33.7979,33.8286,33.775,33.8209,63500.0
2013-02-06 11:40:00,44.2,44.29,44.19,44.22,67500.0,33.8286,33.8974,33.8209,33.8439,67500.0
2013-02-06 11:50:00,44.22,44.27,44.16,44.27,55100.0,33.8439,33.8821,33.7979,33.8821,55100.0
2013-02-06 12:00:00,44.27,44.27,44.21,44.24,52100.0,33.8821,33.8821,33.8362,33.8592,52100.0
2013-02-06 12:10:00,44.25,44.28,44.2,44.23,45300.0,33.8668,33.8898,33.8286,33.8515,45300.0
2013-02-06 12:20:00,44.22,44.28,44.21,44.25,49700.0,33.8439,33.8898,33.8362,33.8668,49700.0
2013-02-06 12:30:00,44.24,44.31,44.21,44.23,138000.0,33.8592,33.9127,33.8362,33.8515,138000.0
2013-02-06 12:40:00,44.22,44.24,44.09,44.12,108100.0,33.8439,33.8592,33.7444,33.7673,108100.0
2013-02-06 12:50:00,44.12,44.19,44.12,44.16,32400.0,33.7673,33.8209,33.7673,33.7979,32400.0
2013-02-06 13:00:00,44.15,44.16,44.07,44.07,61800.0,33.7903,33.7979,33.7291,33.7291,61800.0
2013-02-06 13:10:00,44.07,44.17,44.05,44.14,40000.0,33.7291,33.8056,33.7138,33.7826,40000.0
2013-02-06 13:20:00,44.14,44.14,44.02,44.05,52900.0,33.7826,33.7826,33.6908,33.7138,52900.0
2013-02-06 13:30:00,44.04,44.12,44.01,44.12,71900.0,33.7061,33.7673,33.6831,33.7673,71900.0
2013-02-06 13:40:00,44.11,44.14,44.07,44.09,92100.0,33.7597,33.7826,33.7291,33.7444,92100.0
2013-02-06 13:50:00,44.1,44.12,44.07,44.08,57000.0,33.752,33.7673,33.7291,33.7367,57000.0
2013-02-06 14:00:00,44.08,44.17,44.04,44.13,112300.0,33.7367,33.8056,33.7061,33.775,112300.0
2013-02-06 14:10:00,44.13,44.21,44.13,44.2,32200.0,33.775,33.8362,33.775,33.8286,32200.0
2013-02-06 14:20:00,44.2,44.25,44.19,44.22,41100.0,33.8286,33.8668,33.8209,33.8439,41100.0
2013-02-06 14:30:00,44.22,44.29,44.22,44.25,30400.0,33.8439,33.8974,33.8439,33.8668,30400.0
2013-02-06 14:40:00,44.26,44.3,44.15,44.17,77400.0,33.8745,33.9051,33.7903,33.8056,77400.0
2013-02-06 14:50:00,44.16,44.26,44.16,44.23,71100.0,33.7979,33.8745,33.7979,33.8515,71100.0
2013-02-06 15:00:00,44.24,44.27,44.23,44.24,72400.0,33.8592,33.8821,33.8515,33.8592,72400.0
2013-02-06 15:10:00,44.23,44.23,44.18,44.2,103400.0,33.8515,33.8515,33.8132,33.8286,103400.0
2013-02-06 15:20:00,44.2,44.22,44.19,44.19,133000.0,33.8286,33.8439,33.8209,33.8209,133000.0
2013-02-06 15:30:00,44.2,44.22,44.18,44.18,141700.0,33.8286,33.8439,33.8132,33.8132,141700.0
2013-02-06 15:40:00,44.18,44.26,44.18,44.25,223900.0,33.8132,33.8745,33.8132,33.8668,223900.0
2013-02-06 15:50:00,44.26,44.34,44.23,44.29,255900.0,33.8745,33.9357,33.8515,33.8974,255900.0
2013-02-07 09:30:00,45.67,46.1,45.13,45.24,461300.0,34.9536,35.2827,34.5403,34.6245,461300.0
2013-02-07 09:40:00,45.26,45.51,45.13,45.29,390000.0,34.6398,34.8312,34.5403,34.6628,390000.0
2013-02-07 09:50:00,45.29,45.33,44.68,45.08,420800.0,34.6628,34.6934,34.1959,34.5021,420800.0
2013-02-07 10:00:00,45.09,45.21,45.07,45.16,413500.0,34.5097,34.6016,34.4944,34.5633,413500.0
2013-02-07 10:10:00,45.17,45.18,44.93,45.0,291200.0,34.5709,34.5786,34.3873,34.4408,291200.0
2013-02-07 10:20:00,45.0,45.01,44.76,44.85,279200.0,34.4408,34.4485,34.2572,34.326,279200.0
2013-02-07 10:30:00,44.84,44.86,44.73,44.76,224000.0,34.3184,34.3337,34.2342,34.2572,224000.0
2013-02-07 10:40:00,44.76,44.78,44.51,44.65,226500.0,34.2572,34.2725,34.0658,34.173,226500.0
2013-02-07 10:50:00,44.65,44.91,44.64,44.88,305500.0,34.173,34.372,34.1653,34.349,305500.0
2013-02-07 11:00:00,44.88,44.89,44.75,44.82,203200.0,34.349,34.3566,34.2495,34.3031,203200.0
2013-02-07 11:10:00,44.81,44.82,44.72,44.75,155200.0,34.2954,34.3031,34.2265,34.2495,155200.0
2013-02-07 11:20:00,44.75,44.89,44.75,44.89,203600.0,34.2495,34.3566,34.2495,34.3566,203600.0
2013-02-07 11:30:00,44.89,45.03,44.89,44.95,119100.0,34.3566,34.4638,34.3566,34.4026,119100.0
2013-02-07 11:40:00,44.95,45.01,44.94,44.98,150300.0,34.4026,34.4485,34.3949,34.4255,150300.0
2013-02-07 11:50:00,44.99,45.01,44.98,45.0,85600.0,34.4332,34.4485,34.4255,34.4408,85600.0
2013-02-07 12:00:00,45.0,45.12,45.0,45.04,148600.0,34.4408,34.5327,34.4408,34.4714,148600.0
2013-02-07 12:10:00,45.05,45.06,44.88,44.98,174600.0,34.4791,34.4868,34.349,34.4255,174600.0
2013-02-07 12:20:00,44.98,45.01,44.96,44.98,79600.0,34.4255,34.4485,34.4102,34.4255,79600.0
2013-02-07 12:30:00,44.99,45.01,44.98,44.99,105400.0,34.4332,34.4485,34.4255,34.4332,105400.0
2013-02-07 12:40:00,45.0,45.0,44.94,44.94,82800.0,34.4408,34.4408,34.3949,34.3949,82800.0
2013-02-07 12:50:00,44.94,45.0,44.9,44.96,99800.0,34.3949,34.4408,34.3643,34.4102,99800.0
2013-02-07 13:00:00,44.97,45.01,44.96,44.97,67900.0,34.4179,34.4485,34.4102,34.4179,67900.0
2013-02-07 13:10:00,44.97,45.01,44.96,45.0,58800.0,34.4179,34.4485,34.4102,34.4408,58800.0
2013-02-07 13:20:00,45.0,45.05,44.96,45.03,95700.0,34.4408,34.4791,34.4102,34.4638,95700.0
2013-02-07 13:30:00,45.03,45.04,44.96,45.0,72000.0,34.4638,34.4714,34.4102,34.4408,72000.0
2013-02-07 13:40:00,45.0,45.04,44.96,45.01,55200.0,34.4408,34.4714,34.4102,34.4485,55200.0
2013-02-07 13:50:00,45.02,45.1,45.01,45.06,47500.0,34.4561,34.5174,34.4485,34.4868,47500.0
2013-02-07 14:00:00,45.07,45.1,44.97,45.0,64900.0,34.4944,34.5174,34.4179,34.4408,64900.0
2013-02-07 14:10:00,45.0,45.01,44.99,45.01,33700.0,34.4408,34.4485,34.4332,34.4485,33700.0
2013-02-07 14:20:00,45.0,45.01,44.93,44.97,126900.0,34.4408,34.4485,34.3873,34.4179,126900.0
2013-02-07 14:30:00,44.98,45.01,44.97,44.98,150300.0,34.4255,34.4485,34.4179,34.4255,150300.0
2013-02-07 14:40:00,44.98,45.0,44.95,44.97,96600.0,34.4255,34.4408,34.4026,34.4179,96600.0
2013-02-07 14:50:00,44.97,45.0,44.93,44.99,94400.0,34.4179,34.4408,34.3873,34.4332,94400.0
2013-02-07 15:00:00,45.0,45.0,44.9,44.97,92400.0,34.4408,34.4408,34.3643,34.4179,92400.0
2013-02-07 15:10:00,44.97,45.01,44.89,44.99,240000.0,34.4179,34.4485,34.3566,34.4332,240000.0
2013-02-07 15:20:00,44.99,45.05,44.98,45.01,160900.0,34.4332,34.4791,34.4255,34.4485,160900.0
2013-02-07 15:30:00,45.01,45.05,45.0,45.04,149700.0,34.4485,34.4791,34.4408,34.4714,149700.0
2013-02-07 15:40:00,45.04,45.07,45.03,45.05,233300.0,34.4714,34.4944,34.4638,34.4791,233300.0
2013-02-07 15:50:00,45.05,45.09,45.0,45.05,448400.0,34.4791,34.5097,34.4408,34.4791,448400.0
2013-02-08 09:30:00,45.05,45.09,44.92,45.02,112000.0,34.4791,34.5097,34.3796,34.4561,112000.0
2013-02-08 09:40:00,45.03,45.13,45.02,45.08,138600.0,34.4638,34.5403,34.4561,34.5021,138600.0
2013-02-08 09:50:00,45.08,45.19,45.01,45.07,164000.0,34.5021,34.5863,34.4485,34.4944,164000.0
2013-02-08 10:00:00,45.07,45.12,44.98,45.01,133100.0,34.4944,34.5327,34.4255,34.4485,133100.0
2013-02-08 10:10:00,45.01,45.09,45.0,45.02,128800.0,34.4485,34.5097,34.4408,34.4561,128800.0
2013-02-08 10:20:00,45.02,45.04,44.98,44.99,78000.0,34.4561,34.4714,34.4255,34.4332,78000.0
2013-02-08 10:30:00,44.99,45.22,44.98,45.2,123700.0,34.4332,34.6092,34.4255,34.5939,123700.0
2013-02-08 10:40:00,45.19,45.2,45.08,45.1,119400.0,34.5863,34.5939,34.5021,34.5174,119400.0
2013-02-08 10:50:00,45.1,45.11,45.0,45.07,92400.0,34.5174,34.525,34.4408,34.4944,92400.0
2013-02-08 11:00:00,45.06,45.09,44.89,45.01,94900.0,34.4868,34.5097,34.3566,34.4485,94900.0
2013-02-08 11:10:00,45.01,45.04,44.97,45.02,47900.0,34.4485,34.4714,34.4179,34.4561,47900.0
2013-02-08 11:20:00,45.02,45.05,45.02,45.03,39000.0,34.4561,34.4791,34.4561,34.4638,39000.0
2013-02-08 11:30:00,45.03,45.1,45.01,45.1,68800.0,34.4638,34.5174,34.4485,34.5174,68800.0
2013-02-08 11:40:00,45.1,45.13,45.07,45.11,43700.0,34.5174,34.5403,34.4944,34.525,43700.0
2013-02-08 11:50:00,45.11,45.23,45.1,45.23,71300.0,34.525,34.6169,34.5174,34.6169,71300.0
2013-02-08 12:00:00,45.22,45.22,45.13,45.13,52400.0,34.6092,34.6092,34.5403,34.5403,52400.0
2013-02-08 12:10:00,45.13,45.15,45.02,45.03,50500.0,34.5403,34.5556,34.4561,34.4638,50500.0
2013-02-08 12:20:00,45.03,45.07,45.02,45.02,43700.0,34.4638,34.4944,34.4561,34.4561,43700.0
2013-02-08 12:30:00,45.01,45.02,44.97,45.0,37400.0,34.4485,34.4561,34.4179,34.4408,37400.0
2013-02-08 12:40:00,45.01,45.01,44.99,45.0,16600.0,34.4485,34.4485,34.4332,34.4408,16600.0
2013-02-08 12:50:00,45.0,45.05,44.99,45.04,27600.0,34.4408,34.4791,34.4332,34.4714,27600.0
2013-02-08 13:00:00,45.05,45.08,45.04,45.07,23700.0,34.4791,34.5021,34.4714,34.4944,23700.0
2013-02-08 13:10:00,45.08,45.11,45.02,45.02,48900.0,34.5021,34.525,34.4561,34.4561,48900.0
2013-02-08 13:20:00,45.03,45.04,44.95,44.96,59800.0,34.4638,34.4714,34.4026,34.4102,59800.0
2013-02-08 13:30:00,44.96,44.99,44.96,44.99,16200.0,34.4102,34.4332,34.4102,34.4332,16200.0
2013-02-08 13:40:00,44.99,45.04,44.98,44.98,125300.0,34.4332,34.4714,34.4255,34.4255,125300.0
2013-02-08 13:50:00,44.98,45.09,44.98,45.06,87400.0,34.4255,34.5097,34.4255,34.4868,87400.0
2013-02-08 14:00:00,45.06,45.13,45.05,45.13,38100.0,34.4868,34.5403,34.4791,34.5403,38100.0
2013-02-08 14:10:00,45.13,45.29,45.12,45.29,122200.0,34.5403,34.6628,34.5327,34.6628,122200.0
2013-02-08 14:20:00,45.28,45.29,45.18,45.19,38400.0,34.6551,34.6628,34.5786,34.5863,38400.0
2013-02-08 14:30:00,45.18,45.26,45.18,45.25,46800.0,34.5786,34.6398,34.5786,34.6322,46800.0
2013-02-08 14:40:00,45.25,45.26,45.18,45.18,53000.0,34.6322,34.6398,34.5786,34.5786,53000.0
2013-02-08 14:50:00,45.17,45.19,45.14,45.19,31000.0,34.5709,34.5863,34.548,34.5863,31000.0
2013-02-08 15:00:00,45.18,45.21,45.18,45.18,41000.0,34.5786,34.6016,34.5786,34.5786,41000.0
2013-02-08 15:10:00,45.18,45.2,45.16,45.16,38500.0,34.5786,34.5939,34.5633,34.5633,38500.0
2013-02-08 15:20:00,45.17,45.18,45.15,45.15,51000.0,34.5709,34.5786,34.5556,34.5556,51000.0
2013-02-08 15:30:00,45.16,45.18,45.12,45.14,66600.0,34.5633,34.5786,34.5327,34.548,66600.0
2013-02-08 15:40:00,45.14,45.17,45.13,45.15,183200.0,34.548,34.5709,34.5403,34.5556,183200.0
2013-02-08 15:50:00,45.15,45.15,45.11,45.13,511500.0,34.5556,34.5556,34.525,34.5403,511500.0
2013-02-11 09:30:00,45.03,45.17,44.91,45.17,48400.0,34.4638,34.5709,34.372,34.5709,48400.0
2013-02-11 09:40:00,45.17,45.34,45.14,45.33,111600.0,34.5709,34.7011,34.548,34.6934,111600.0
2013-02-11 09:50:00,45.34,45.37,45.3,45.36,93200.0,34.7011,34.724,34.6704,34.7164,93200.0
2013-02-11 10:00:00,45.37,45.39,45.26,45.28,78700.0,34.724,34.7393,34.6398,34.6551,78700.0
2013-02-11 10:10:00,45.27,45.34,45.24,45.33,82200.0,34.6475,34.7011,34.6245,34.6934,82200.0
2013-02-11 10:20:00,45.33,45.41,45.31,45.41,67600.0,34.6934,34.7546,34.6781,34.7546,67600.0
2013-02-11 10:30:00,45.4,45.43,45.31,45.31,60300.0,34.747,34.7699,34.6781,34.6781,60300.0
2013-02-11 10:40:00,45.3,45.4,45.27,45.4,60700.0,34.6704,34.747,34.6475,34.747,60700.0
2013-02-11 10:50:00,45.39,45.44,45.38,45.42,32400.0,34.7393,34.7776,34.7317,34.7623,32400.0
2013-02-11 11:00:00,45.42,45.45,45.37,45.38,19800.0,34.7623,34.7852,34.724,34.7317,19800.0
2013-02-11 11:10:00,45.38,45.38,45.31,45.31,17800.0,34.7317,34.7317,34.6781,34.6781,17800.0
2013-02-11 11:20:00,45.31,45.37,45.31,45.36,31400.0,34.6781,34.724,34.6781,34.7164,31400.0
2013-02-11 11:30:00,45.34,45.35,45.31,45.31,33100.0,34.7011,34.7087,34.6781,34.6781,33100.0
2013-02-11 11:40:00,45.31,45.33,45.27,45.3,55400.0,34.6781,34.6934,34.6475,34.6704,55400.0
2013-02-11 11:50:00,45.3,45.31,45.25,45.25,32900.0,34.6704,34.6781,34.6322,34.6322,32900.0
2013-02-11 12:00:00,45.26,45.29,45.24,45.29,27500.0,34.6398,34.6628,34.6245,34.6628,27500.0
2013-02-11 12:10:00,45.28,45.29,45.22,45.28,36100.0,34.6551,34.6628,34.6092,34.6551,36100.0
2013-02-11 12:20:00,45.29,45.31,45.25,45.26,22200.0,34.6628,34.6781,34.6322,34.6398,22200.0
2013-02-11 12:30:00,45.26,45.27,45.21,45.25,14500.0,34.6398,34.6475,34.6016,34.6322,14500.0
2013-02-11 12:40:00,45.25,45.26,45.2,45.2,17000.0,34.6322,34.6398,34.5939,34.5939,17000.0
2013-02-11 12:50:00,45.19,45.2,45.14,45.16,116400.0,34.5863,34.5939,34.548,34.5633,116400.0
2013-02-11 13:00:00,45.16,45.23,45.16,45.21,42900.0,34.5633,34.6169,34.5633,34.6016,42900.0
2013-02-11 13:10:00,45.2,45.24,45.16,45.2,24700.0,34.5939,34.6245,34.5633,34.5939,24700.0
2013-02-11 13:20:00,45.21,45.26,45.2,45.21,40400.0,34.6016,34.6398,34.5939,34.6016,40400.0
2013-02-11 13:30:00,45.19,45.25,45.19,45.22,61000.0,34.5863,34.6322,34.5863,34.6092,61000.0
2013-02-11 13:40:00,45.23,45.26,45.23,45.25,24100.0,34.6169,34.6398,34.6169,34.6322,24100.0
2013-02-11 13:50:00,45.25,45.29,45.24,45.26,20400.0,34.6322,34.6628,34.6245,34.6398,20400.0
2013-02-11 14:00:00,45.27,45.3,45.26,45.27,21400.0,34.6475,34.6704,34.6398,34.6475,21400.0
2013-02-11 14:10:00,45.27,45.27,45.24,45.24,10900.0,34.6475,34.6475,34.6245,34.6245,10900.0
2013-02-11 14:20:00,45.24,45.25,45.2,45.21,37300.0,34.6245,34.6322,34.5939,34.6016,37300.0
2013-02-11 14:30:00,45.2,45.22,45.19,45.2,18200.0,34.5939,34.6092,34.5863,34.5939,18200.0
2013-02-11 14:40:00,45.2,45.23,45.19,45.22,14600.0,34.5939,34.6169,34.5863,34.6092,14600.0
2013-02-11 14:50:00,45.22,45.24,45.16,45.18,26200.0,34.6092,34.6245,34.5633,34.5786,26200.0
2013-02-11 15:00:00,45.19,45.21,45.17,45.17,61000.0,34.5863,34.6016,34.5709,34.5709,61000.0
2013-02-11 15:10:00,45.18,45.19,45.15,45.15,98100.0,34.5786,34.5863,34.5556,34.5556,98100.0
2013-02-11 15:20:00,45.14,45.16,45.13,45.16,72800.0,34.548,34.5633,34.5403,34.5633,72800.0
2013-02-11 15:30:00,45.16,45.23,45.16,45.22,117700.0,34.5633,34.6169,34.5633,34.6092,117700.0
2013-02-11 15:40:00,45.22,45.26,45.2,45.2,126400.0,34.6092,34.6398,34.5939,34.5939,126400.0
2013-02-11 15:50:00,45.2,45.24,45.19,45.24,321700.0,34.5939,34.6245,34.5863,34.6245,321700.0
2013-02-12 09:30:00,45.19,45.29,45.15,45.25,37700.0,34.5863,34.6628,34.5556,34.6322,37700.0
2013-02-12 09:40:00,45.25,45.37,45.16,45.33,50000.0,34.6322,34.724,34.5633,34.6934,50000.0
2013-02-12 09:50:00,45.32,45.42,45.31,45.32,49800.0,34.6857,34.7623,34.6781,34.6857,49800.0
2013-02-12 10:00:00,45.32,45.38,45.29,45.35,49100.0,34.6857,34.7317,34.6628,34.7087,49100.0
2013-02-12 10:10:00,45.34,45.37,45.23,45.29,142400.0,34.7011,34.724,34.6169,34.6628,142400.0
2013-02-12 10:20:00,45.29,45.4,45.28,45.32,156200.0,34.6628,34.747,34.6551,34.6857,156200.0
2013-02-12 10:30:00,45.32,45.4,45.27,45.4,58000.0,34.6857,34.747,34.6475,34.747,58000.0
2013-02-12 10:40:00,45.4,45.4,45.37,45.38,38700.0,34.747,34.747,34.724,34.7317,38700.0
2013-02-12 10:50:00,45.38,45.45,45.36,45.43,246100.0,34.7317,34.7852,34.7164,34.7699,246100.0
2013-02-12 11:00:00,45.44,45.44,45.37,45.43,51500.0,34.7776,34.7776,34.724,34.7699,51500.0
2013-02-12 11:10:00,45.44,45.49,45.43,45.48,51400.0,34.7776,34.8159,34.7699,34.8082,51400.0
2013-02-12 11:20:00,45.48,45.5,45.47,45.47,22400.0,34.8082,34.8235,34.8005,34.8005,22400.0
2013-02-12 11:30:00,45.47,45.51,45.46,45.5,37200.0,34.8005,34.8312,34.7929,34.8235,37200.0
2013-02-12 11:40:00,45.5,45.5,45.45,45.47,33800.0,34.8235,34.8235,34.7852,34.8005,33800.0
2013-02-12 11:50:00,45.47,45.5,45.46,45.5,32200.0,34.8005,34.8235,34.7929,34.8235,32200.0
2013-02-12 12:00:00,45.5,45.5,45.45,45.46,27600.0,34.8235,34.8235,34.7852,34.7929,27600.0
2013-02-12 12:10:00,45.46,45.49,45.41,45.45,71700.0,34.7929,34.8159,34.7546,34.7852,71700.0
2013-02-12 12:20:00,45.45,45.49,45.44,45.47,26500.0,34.7852,34.8159,34.7776,34.8005,26500.0
2013-02-12 12:30:00,45.47,45.5,45.47,45.49,17900.0,34.8005,34.8235,34.8005,34.8159,17900.0
2013-02-12 12:40:00,45.5,45.54,45.49,45.5,44600.0,34.8235,34.8541,34.8159,34.8235,44600.0
2013-02-12 12:50:00,45.49,45.52,45.45,45.49,53100.0,34.8159,34.8388,34.7852,34.8159,53100.0
2013-02-12 13:00:00,45.5,45.56,45.5,45.54,90700.0,34.8235,34.8694,34.8235,34.8541,90700.0
2013-02-12 13:10:00,45.54,45.58,45.52,45.54,69900.0,34.8541,34.8847,34.8388,34.8541,69900.0
2013-02-12 13:20:00,45.55,45.63,45.55,45.63,53000.0,34.8618,34.923,34.8618,34.923,53000.0
2013-02-12 13:30:00,45.63,45.66,45.62,45.66,42200.0,34.923,34.946,34.9154,34.946,42200.0
2013-02-12 13:40:00,45.66,45.67,45.62,45.63,24000.0,34.946,34.9536,34.9154,34.923,24000.0
2013-02-12 13:50:00,45.63,45.63,45.59,45.61,16400.0,34.923,34.923,34.8924,34.9077,16400.0
2013-02-12 14:00:00,45.61,45.62,45.57,45.62,30800.0,34.9077,34.9154,34.8771,34.9154,30800.0
2013-02-12 14:10:00,45.62,45.62,45.58,45.6,39700.0,34.9154,34.9154,34.8847,34.9,39700.0
2013-02-12 14:20:00,45.6,45.63,45.58,45.62,43600.0,34.9,34.923,34.8847,34.9154,43600.0
2013-02-12 14:30:00,45.63,45.65,45.59,45.62,44600.0,34.923,34.9383,34.8924,34.9154,44600.0
2013-02-12 14:40:00,45.61,45.65,45.58,45.62,48900.0,34.9077,34.9383,34.8847,34.9154,48900.0
2013-02-12 14:50:00,45.62,45.66,45.6,45.61,44800.0,34.9154,34.946,34.9,34.9077,44800.0
2013-02-12 15:00:00,45.6,45.61,45.55,45.55,33900.0,34.9,34.9077,34.8618,34.8618,33900.0
2013-02-12 15:10:00,45.55,45.61,45.53,45.61,92200.0,34.8618,34.9077,34.8465,34.9077,92200.0
2013-02-12 15:20:00,45.61,45.61,45.53,45.56,47100.0,34.9077,34.9077,34.8465,34.8694,47100.0
2013-02-12 15:30:00,45.56,45.59,45.55,45.59,119000.0,34.8694,34.8924,34.8618,34.8924,119000.0
2013-02-12 15:40:00,45.59,45.64,45.58,45.58,192100.0,34.8924,34.9307,34.8847,34.8847,192100.0
2013-02-12 15:50:00,45.58,45.62,45.58,45.6,213300.0,34.8847,34.9154,34.8847,34.9,213300.0
2013-02-13 09:30:00,45.59,45.71,45.48,45.67,72100.0,34.8924,34.9842,34.8082,34.9536,72100.0
2013-02-13 09:40:00,45.68,45.73,45.61,45.71,46500.0,34.9613,34.9995,34.9077,34.9842,46500.0
2013-02-13 09:50:00,45.69,45.75,45.66,45.68,78200.0,34.9689,35.0148,34.946,34.9613,78200.0
2013-02-13 10:00:00,45.68,45.8,45.65,45.78,83400.0,34.9613,35.0531,34.9383,35.0378,83400.0
2013-02-13 10:10:00,45.78,45.82,45.73,45.74,49700.0,35.0378,35.0684,34.9995,35.0072,49700.0
2013-02-13 10:20:00,45.75,45.82,45.72,45.76,104300.0,35.0148,35.0684,34.9919,35.0225,104300.0
2013-02-13 10:30:00,45.76,45.84,45.71,45.74,119200.0,35.0225,35.0837,34.9842,35.0072,119200.0
2013-02-13 10:40:00,45.74,45.76,45.66,45.7,52300.0,35.0072,35.0225,34.946,34.9766,52300.0
2013-02-13 10:50:00,45.69,45.75,45.65,45.67,149000.0,34.9689,35.0148,34.9383,34.9536,149000.0
2013-02-13 11:00:00,45.68,45.68,45.65,45.65,24500.0,34.9613,34.9613,34.9383,34.9383,24500.0
2013-02-13 11:10:00,45.65,45.77,45.65,45.74,89000.0,34.9383,35.0302,34.9383,35.0072,89000.0
2013-02-13 11:20:00,45.74,45.76,45.73,45.73,31300.0,35.0072,35.0225,34.9995,34.9995,31300.0
2013-02-13 11:30:00,45.73,45.79,45.69,45.79,119000.0,34.9995,35.0455,34.9689,35.0455,119000.0
2013-02-13 11:40:00,45.79,45.79,45.75,45.76,37500.0,35.0455,35.0455,35.0148,35.0225,37500.0
2013-02-13 11:50:00,45.76,45.8,45.74,45.8,47700.0,35.0225,35.0531,35.0072,35.0531,47700.0
2013-02-13 12:00:00,45.79,45.82,45.79,45.82,84100.0,35.0455,35.0684,35.0455,35.0684,84100.0
2013-02-13 12:10:00,45.82,45.86,45.81,45.86,42500.0,35.0684,35.099,35.0608,35.099,42500.0
2013-02-13 12:20:00,45.86,45.86,45.85,45.85,63500.0,35.099,35.099,35.0914,35.0914,63500.0
2013-02-13 12:30:00,45.85,45.87,45.85,45.87,51000.0,35.0914,35.1067,35.0914,35.1067,51000.0
2013-02-13 12:40:00,45.87,45.91,45.86,45.87,57200.0,35.1067,35.1373,35.099,35.1067,57200.0
2013-02-13 12:50:00,45.87,45.88,45.82,45.83,24800.0,35.1067,35.1143,35.0684,35.0761,24800.0
2013-02-13 13:00:00,45.83,45.85,45.76,45.8,36100.0,35.0761,35.0914,35.0225,35.0531,36100.0
2013-02-13 13:10:00,45.8,45.87,45.8,45.86,25900.0,35.0531,35.1067,35.0531,35.099,25900.0
2013-02-13 13:20:00,45.86,45.87,45.85,45.86,11200.0,35.099,35.1067,35.0914,35.099,11200.0
2013-02-13 13:30:00,45.86,45.86,45.82,45.84,41000.0,35.099,35.099,35.0684,35.0837,41000.0
2013-02-13 13:40:00,45.84,45.84,45.83,45.84,9400.0,35.0837,35.0837,35.0761,35.0837,9400.0
2013-02-13 13:50:00,45.84,45.86,45.83,45.83,42700.0,35.0837,35.099,35.0761,35.0761,42700.0
2013-02-13 14:00:00,45.83,45.88,45.83,45.84,31800.0,35.0761,35.1143,35.0761,35.0837,31800.0
2013-02-13 14:10:00,45.83,45.84,45.82,45.83,34600.0,35.0761,35.0837,35.0684,35.0761,34600.0
2013-02-13 14:20:00,45.82,45.83,45.78,45.82,24200.0,35.0684,35.0761,35.0378,35.0684,24200.0
2013-02-13 14:30:00,45.82,45.82,45.76,45.81,34300.0,35.0684,35.0684,35.0225,35.0608,34300.0
2013-02-13 14:40:00,45.82,45.82,45.78,45.79,30700.0,35.0684,35.0684,35.0378,35.0455,30700.0
2013-02-13 14:50:00,45.79,45.79,45.78,45.79,17100.0,35.0455,35.0455,35.0378,35.0455,17100.0
2013-02-13 15:00:00,45.79,45.83,45.79,45.8,44900.0,35.0455,35.0761,35.0455,35.0531,44900.0
2013-02-13 15:10:00,45.8,45.82,45.78,45.81,38500.0,35.0531,35.0684,35.0378,35.0608,38500.0
2013-02-13 15:20:00,45.8,45.84,45.8,45.82,60300.0,35.0531,35.0837,35.0531,35.0684,60300.0
2013-02-13 15:30:00,45.82,45.83,45.77,45.8,65900.0,35.0684,35.0761,35.0302,35.0531,65900.0
2013-02-13 15:40:00,45.8,45.85,45.79,45.8,104200.0,35.0531,35.0914,35.0455,35.0531,104200.0
2013-02-13 15:50:00,45.8,45.89,45.79,45.89,170000.0,35.0531,35.122,35.0455,35.122,170000.0
2013-02-14 09:30:00,45.68,45.76,45.46,45.57,82700.0,34.9613,35.0225,34.7929,34.8771,82700.0
2013-02-14 09:40:00,45.58,45.72,45.56,45.71,87700.0,34.8847,34.9919,34.8694,34.9842,87700.0
2013-02-14 09:50:00,45.7,45.75,45.64,45.71,93800.0,34.9766,35.0148,34.9307,34.9842,93800.0
2013-02-14 10:00:00,45.71,45.76,45.66,45.72,59100.0,34.9842,35.0225,34.946,34.9919,59100.0
2013-02-14 10:10:00,45.72,45.8,45.72,45.78,86300.0,34.9919,35.0531,34.9919,35.0378,86300.0
2013-02-14 10:20:00,45.76,45.78,45.7,45.76,67600.0,35.0225,35.0378,34.9766,35.0225,67600.0
2013-02-14 10:30:00,45.76,45.77,45.68,45.75,73500.0,35.0225,35.0302,34.9613,35.0148,73500.0
2013-02-14 10:40:00,45.75,45.8,45.75,45.77,57300.0,35.0148,35.0531,35.0148,35.0302,57300.0
2013-02-14 10:50:00,45.76,45.84,45.75,45.8,173600.0,35.0225,35.0837,35.0148,35.0531,173600.0
2013-02-14 11:00:00,45.81,45.81,45.79,45.8,91300.0,35.0608,35.0608,35.0455,35.0531,91300.0
2013-02-14 11:10:00,45.8,45.8,45.79,45.8,40400.0,35.0531,35.0531,35.0455,35.0531,40400.0
2013-02-14 11:20:00,45.8,45.8,45.77,45.77,56000.0,35.0531,35.0531,35.0302,35.0302,56000.0
2013-02-14 11:30:00,45.77,45.79,45.76,45.79,61400.0,35.0302,35.0455,35.0225,35.0455,61400.0
2013-02-14 11:40:00,45.79,45.79,45.75,45.76,92300.0,35.0455,35.0455,35.0148,35.0225,92300.0
2013-02-14 11:50:00,45.76,45.78,45.75,45.77,60800.0,35.0225,35.0378,35.0148,35.0302,60800.0
2013-02-14 12:00:00,45.77,45.78,45.75,45.78,36900.0,35.0302,35.0378,35.0148,35.0378,36900.0
2013-02-14 12:10:00,45.78,45.86,45.77,45.85,54500.0,35.0378,35.099,35.0302,35.0914,54500.0
2013-02-14 12:20:00,45.84,45.87,45.76,45.77,51400.0,35.0837,35.1067,35.0225,35.0302,51400.0
2013-02-14 12:30:00,45.76,45.79,45.74,45.79,52700.0,35.0225,35.0455,35.0072,35.0455,52700.0
2013-02-14 12:40:00,45.79,45.84,45.77,45.83,95900.0,35.0455,35.0837,35.0302,35.0761,95900.0
2013-02-14 12:50:00,45.82,45.84,45.8,45.84,36100.0,35.0684,35.0837,35.0531,35.0837,36100.0
2013-02-14 13:00:00,45.83,45.85,45.82,45.85,39600.0,35.0761,35.0914,35.0684,35.0914,39600.0
2013-02-14 13:10:00,45.85,45.88,45.85,45.86,58200.0,35.0914,35.1143,35.0914,35.099,58200.0
2013-02-14 13:20:00,45.86,45.89,45.84,45.88,95000.0,35.099,35.122,35.0837,35.1143,95000.0
2013-02-14 13:30:00,45.88,45.91,45.88,45.9,47900.0,35.1143,35.1373,35.1143,35.1297,47900.0
2013-02-14 13:40:00,45.91,45.96,45.9,45.92,114100.0,35.1373,35.1756,35.1297,35.145,114100.0
2013-02-14 13:50:00,45.93,45.95,45.92,45.92,59300.0,35.1526,35.1679,35.145,35.145,59300.0
2013-02-14 14:00:00,45.92,46.0,45.91,46.0,106100.0,35.145,35.2062,35.1373,35.2062,106100.0
2013-02-14 14:10:00,45.99,46.0,45.98,46.0,36300.0,35.1985,35.2062,35.1909,35.2062,36300.0
2013-02-14 14:20:00,45.99,46.08,45.99,46.08,106600.0,35.1985,35.2674,35.1985,35.2674,106600.0
2013-02-14 14:30:00,46.08,46.08,46.02,46.03,92900.0,35.2674,35.2674,35.2215,35.2291,92900.0
2013-02-14 14:40:00,46.03,46.05,46.01,46.02,74600.0,35.2291,35.2445,35.2138,35.2215,74600.0
2013-02-14 14:50:00,46.02,46.02,46.0,46.01,57700.0,35.2215,35.2215,35.2062,35.2138,57700.0
2013-02-14 15:00:00,46.0,46.01,45.99,46.0,70500.0,35.2062,35.2138,35.1985,35.2062,70500.0
2013-02-14 15:10:00,45.99,46.01,45.99,45.99,82500.0,35.1985,35.2138,35.1985,35.1985,82500.0
2013-02-14 15:20:00,45.99,46.0,45.96,45.96,74200.0,35.1985,35.2062,35.1756,35.1756,74200.0
2013-02-14 15:30:00,45.96,45.97,45.93,45.94,77400.0,35.1756,35.1832,35.1526,35.1603,77400.0
2013-02-14 15:40:00,45.93,45.94,45.86,45.89,184600.0,35.1526,35.1603,35.099,35.122,184600.0
2013-02-14 15:50:00,45.89,45.89,45.85,45.89,333600.0,35.122,35.122,35.0914,35.122,333600.0
2013-02-15 09:30:00,45.99,46.19,45.99,46.12,504800.0,35.1985,35.3516,35.1985,35.298,504800.0
2013-02-15 09:40:00,46.11,46.11,45.83,46.0,141100.0,35.2904,35.2904,35.0761,35.2062,141100.0
2013-02-15 09:50:00,45.99,46.03,45.92,46.01,133200.0,35.1985,35.2291,35.145,35.2138,133200.0
2013-02-15 10:00:00,46.01,46.1,46.01,46.05,50300.0,35.2138,35.2827,35.2138,35.2445,50300.0
2013-02-15 10:10:00,46.06,46.07,45.99,46.07,48100.0,35.2521,35.2598,35.1985,35.2598,48100.0
2013-02-15 10:20:00,46.07,46.08,46.0,46.04,119600.0,35.2598,35.2674,35.2062,35.2368,119600.0
2013-02-15 10:30:00,46.03,46.05,45.98,45.98,67800.0,35.2291,35.2445,35.1909,35.1909,67800.0
2013-02-15 10:40:00,45.98,46.06,45.97,46.02,73600.0,35.1909,35.2521,35.1832,35.2215,73600.0
2013-02-15 10:50:00,46.02,46.07,45.98,46.06,82200.0,35.2215,35.2598,35.1909,35.2521,82200.0
2013-02-15 11:00:00,46.05,46.11,46.04,46.06,49400.0,35.2445,35.2904,35.2368,35.2521,49400.0
2013-02-15 11:10:00,46.06,46.1,46.03,46.07,71700.0,35.2521,35.2827,35.2291,35.2598,71700.0
2013-02-15 11:20:00,46.07,46.08,46.04,46.05,62300.0,35.2598,35.2674,35.2368,35.2445,62300.0
2013-02-15 11:30:00,46.05,46.1,46.03,46.1,99800.0,35.2445,35.2827,35.2291,35.2827,99800.0
2013-02-15 11:40:00,46.09,46.12,46.07,46.11,87000.0,35.2751,35.298,35.2598,35.2904,87000.0
2013-02-15 11:50:00,46.1,46.11,46.07,46.1,48300.0,35.2827,35.2904,35.2598,35.2827,48300.0
2013-02-15 12:00:00,46.1,46.11,46.07,46.09,86300.0,35.2827,35.2904,35.2598,35.2751,86300.0
2013-02-15 12:10:00,46.09,46.09,46.04,46.08,69900.0,35.2751,35.2751,35.2368,35.2674,69900.0
2013-02-15 12:20:00,46.08,46.09,45.99,46.01,60600.0,35.2674,35.2751,35.1985,35.2138,60600.0
2013-02-15 12:30:00,46.0,46.04,45.99,46.02,41000.0,35.2062,35.2368,35.1985,35.2215,41000.0
2013-02-15 12:40:00,46.02,46.03,45.96,46.03,47700.0,35.2215,35.2291,35.1756,35.2291,47700.0
2013-02-15 12:50:00,46.03,46.05,46.01,46.04,31000.0,35.2291,35.2445,35.2138,35.2368,31000.0
2013-02-15 13:00:00,46.04,46.05,46.03,46.04,28800.0,35.2368,35.2445,35.2291,35.2368,28800.0
2013-02-15 13:10:00,46.05,46.09,46.02,46.09,61900.0,35.2445,35.2751,35.2215,35.2751,61900.0
2013-02-15 13:20:00,46.09,46.09,46.02,46.02,54500.0,35.2751,35.2751,35.2215,35.2215,54500.0
2013-02-15 13:30:00,46.02,46.04,46.01,46.03,44000.0,35.2215,35.2368,35.2138,35.2291,44000.0
2013-02-15 13:40:00,46.03,46.04,46.01,46.02,50100.0,35.2291,35.2368,35.2138,35.2215,50100.0
2013-02-15 13:50:00,46.01,46.03,45.99,46.01,37500.0,35.2138,35.2291,35.1985,35.2138,37500.0
2013-02-15 14:00:00,46.01,46.01,45.93,45.98,74400.0,35.2138,35.2138,35.1526,35.1909,74400.0
2013-02-15 14:10:00,45.98,45.98,45.84,45.84,82600.0,35.1909,35.1909,35.0837,35.0837,82600.0
2013-02-15 14:20:00,45.83,45.91,45.82,45.82,81400.0,35.0761,35.1373,35.0684,35.0684,81400.0
2013-02-15 14:30:00,45.83,45.89,45.83,45.85,45300.0,35.0761,35.122,35.0761,35.0914,45300.0
2013-02-15 14:40:00,45.85,45.86,45.77,45.83,47300.0,35.0914,35.099,35.0302,35.0761,47300.0
2013-02-15 14:50:00,45.83,45.88,45.8,45.8,42200.0,35.0761,35.1143,35.0531,35.0531,42200.0
2013-02-15 15:00:00,45.8,45.82,45.74,45.75,125800.0,35.0531,35.0684,35.0072,35.0148,125800.0
2013-02-15 15:10:00,45.74,45.8,45.72,45.79,114400.0,35.0072,35.0531,34.9919,35.0455,114400.0
2013-02-15 15:20:00,45.8,45.84,45.79,45.81,88100.0,35.0531,35.0837,35.0455,35.0608,88100.0
2013-02-15 15:30:00,45.81,45.83,45.78,45.82,118600.0,35.0608,35.0761,35.0378,35.0684,118600.0
2013-02-15 15:40:00,45.8,45.9,45.8,45.84,233000.0,35.0531,35.1297,35.0531,35.0837,233000.0
2013-02-15 15:50:00,45.85,45.85,45.8,45.84,247000.0,35.0914,35.0914,35.0531,35.0837,247000.0
2013-02-19 09:30:00,45.85,46.08,45.85,45.99,117900.0,35.0914,35.2674,35.0914,35.1985,117900.0
2013-02-19 09:40:00,45.97,46.1,45.97,46.08,29400.0,35.1832,35.2827,35.1832,35.2674,29400.0
2013-02-19 09:50:00,46.09,46.25,46.08,46.25,37600.0,35.2751,35.3975,35.2674,35.3975,37600.0
2013-02-19 10:00:00,46.23,46.25,46.19,46.23,45500.0,35.3822,35.3975,35.3516,35.3822,45500.0
2013-02-19 10:10:00,46.23,46.27,46.2,46.22,58300.0,35.3822,35.4128,35.3593,35.3746,58300.0
2013-02-19 10:20:00,46.23,46.29,46.2,46.27,35600.0,35.3822,35.4281,35.3593,35.4128,35600.0
2013-02-19 10:30:00,46.27,46.32,46.22,46.32,39100.0,35.4128,35.4511,35.3746,35.4511,39100.0
2013-02-19 10:40:00,46.32,46.35,46.26,46.27,34500.0,35.4511,35.4741,35.4052,35.4128,34500.0
2013-02-19 10:50:00,46.26,46.31,46.2,46.29,87600.0,35.4052,35.4434,35.3593,35.4281,87600.0
2013-02-19 11:00:00,46.29,46.31,46.25,46.29,28200.0,35.4281,35.4434,35.3975,35.4281,28200.0
2013-02-19 11:10:00,46.29,46.33,46.29,46.32,33900.0,35.4281,35.4588,35.4281,35.4511,33900.0
2013-02-19 11:20:00,46.32,46.38,46.3,46.37,19800.0,35.4511,35.497,35.4358,35.4894,19800.0
2013-02-19 11:30:00,46.37,46.37,46.3,46.31,27300.0,35.4894,35.4894,35.4358,35.4434,27300.0
2013-02-19 11:40:00,46.3,46.36,46.29,46.36,31200.0,35.4358,35.4817,35.4281,35.4817,31200.0
2013-02-19 11:50:00,46.36,46.39,46.34,46.37,25900.0,35.4817,35.5047,35.4664,35.4894,25900.0
2013-02-19 12:00:00,46.36,46.36,46.28,46.33,31500.0,35.4817,35.4817,35.4205,35.4588,31500.0
2013-02-19 12:10:00,46.32,46.33,46.3,46.3,36000.0,35.4511,35.4588,35.4358,35.4358,36000.0
2013-02-19 12:20:00,46.3,46.33,46.29,46.3,24800.0,35.4358,35.4588,35.4281,35.4358,24800.0
2013-02-19 12:30:00,46.29,46.3,46.25,46.26,16400.0,35.4281,35.4358,35.3975,35.4052,16400.0
2013-02-19 12:40:00,46.26,46.28,46.24,46.26,34000.0,35.4052,35.4205,35.3899,35.4052,34000.0
2013-02-19 12:50:00,46.27,46.33,46.26,46.31,22800.0,35.4128,35.4588,35.4052,35.4434,22800.0
2013-02-19 13:00:00,46.31,46.32,46.28,46.3,16600.0,35.4434,35.4511,35.4205,35.4358,16600.0
2013-02-19 13:10:00,46.3,46.32,46.29,46.29,21200.0,35.4358,35.4511,35.4281,35.4281,21200.0
2013-02-19 13:20:00,46.3,46.32,46.28,46.31,24100.0,35.4358,35.4511,35.4205,35.4434,24100.0
2013-02-19 13:30:00,46.31,46.33,46.3,46.31,14200.0,35.4434,35.4588,35.4358,35.4434,14200.0
2013-02-19 13:40:00,46.32,46.37,46.31,46.37,30800.0,35.4511,35.4894,35.4434,35.4894,30800.0
2013-02-19 13:50:00,46.37,46.44,46.36,46.43,23900.0,35.4894,35.5429,35.4817,35.5353,23900.0
2013-02-19 14:00:00,46.43,46.5,46.43,46.5,41100.0,35.5353,35.5889,35.5353,35.5889,41100.0
2013-02-19 14:10:00,46.5,46.51,46.49,46.5,111100.0,35.5889,35.5965,35.5812,35.5889,111100.0
2013-02-19 14:20:00,46.5,46.55,46.49,46.55,54500.0,35.5889,35.6271,35.5812,35.6271,54500.0
2013-02-19 14:30:00,46.55,46.56,46.54,46.56,51400.0,35.6271,35.6348,35.6195,35.6348,51400.0
2013-02-19 14:40:00,46.56,46.58,46.55,46.57,64400.0,35.6348,35.6501,35.6271,35.6424,64400.0
2013-02-19 14:50:00,46.57,46.6,46.56,46.6,58300.0,35.6424,35.6654,35.6348,35.6654,58300.0
2013-02-19 15:00:00,46.59,46.61,46.57,46.6,80400.0,35.6577,35.6731,35.6424,35.6654,80400.0
2013-02-19 15:10:00,46.6,46.63,46.59,46.63,87200.0,35.6654,35.6884,35.6577,35.6884,87200.0
2013-02-19 15:20:00,46.63,46.65,46.61,46.61,111900.0,35.6884,35.7037,35.6731,35.6731,111900.0
2013-02-19 15:30:00,46.61,46.64,46.61,46.64,148900.0,35.6731,35.696,35.6731,35.696,148900.0
2013-02-19 15:40:00,46.64,46.72,46.61,46.72,264300.0,35.696,35.7572,35.6731,35.7572,264300.0
2013-02-19 15:50:00,46.72,46.75,46.71,46.75,719600.0,35.7572,35.7802,35.7496,35.7802,719600.0
2013-02-20 09:30:00,46.66,46.89,46.45,46.88,114600.0,35.7113,35.8873,35.5506,35.8797,114600.0
2013-02-20 09:40:00,46.89,47.07,46.72,46.99,191200.0,35.8873,36.0251,35.7572,35.9639,191200.0
2013-02-20 09:50:00,46.99,47.07,46.96,47.05,165600.0,35.9639,36.0251,35.9409,36.0098,165600.0
2013-02-20 10:00:00,47.04,47.06,46.98,47.04,202700.0,36.0022,36.0175,35.9562,36.0022,202700.0
2013-02-20 10:10:00,47.04,47.08,47.02,47.05,78400.0,36.0022,36.0328,35.9868,36.0098,78400.0
2013-02-20 10:20:00,47.05,47.05,46.79,46.81,170600.0,36.0098,36.0098,35.8108,35.8261,170600.0
2013-02-20 10:30:00,46.81,46.87,46.8,46.8,120300.0,35.8261,35.872,35.8185,35.8185,120300.0
2013-02-20 10:40:00,46.81,46.86,46.73,46.73,100600.0,35.8261,35.8644,35.7649,35.7649,100600.0
2013-02-20 10:50:00,46.73,46.75,46.6,46.6,69600.0,35.7649,35.7802,35.6654,35.6654,69600.0
2013-02-20 11:00:00,46.6,46.61,46.48,46.55,146800.0,35.6654,35.6731,35.5736,35.6271,146800.0
2013-02-20 11:10:00,46.55,46.64,46.53,46.64,61000.0,35.6271,35.696,35.6118,35.696,61000.0
2013-02-20 11:20:00,46.65,46.78,46.65,46.78,73400.0,35.7037,35.8032,35.7037,35.8032,73400.0
2013-02-20 11:30:00,46.78,46.79,46.74,46.77,67800.0,35.8032,35.8108,35.7725,35.7955,67800.0
2013-02-20 11:40:00,46.78,46.84,46.78,46.79,76100.0,35.8032,35.8491,35.8032,35.8108,76100.0
2013-02-20 11:50:00,46.79,46.82,46.78,46.82,71800.0,35.8108,35.8338,35.8032,35.8338,71800.0
2013-02-20 12:00:00,46.82,46.85,46.8,46.84,131500.0,35.8338,35.8567,35.8185,35.8491,131500.0
2013-02-20 12:10:00,46.84,46.86,46.82,46.85,65600.0,35.8491,35.8644,35.8338,35.8567,65600.0
2013-02-20 12:20:00,46.85,46.86,46.84,46.86,37000.0,35.8567,35.8644,35.8491,35.8644,37000.0
2013-02-20 12:30:00,46.85,46.9,46.85,46.88,84400.0,35.8567,35.895,35.8567,35.8797,84400.0
2013-02-20 12:40:00,46.88,46.91,46.85,46.88,52200.0,35.8797,35.9027,35.8567,35.8797,52200.0
2013-02-20 12:50:00,46.87,46.91,46.87,46.91,40100.0,35.872,35.9027,35.872,35.9027,40100.0
2013-02-20 13:00:00,46.9,46.91,46.75,46.75,74700.0,35.895,35.9027,35.7802,35.7802,74700.0
2013-02-20 13:10:00,46.76,46.76,46.69,46.76,49000.0,35.7879,35.7879,35.7343,35.7879,49000.0
2013-02-20 13:20:00,46.77,46.81,46.76,46.81,37100.0,35.7955,35.8261,35.7879,35.8261,37100.0
2013-02-20 13:30:00,46.81,46.83,46.79,46.8,69400.0,35.8261,35.8414,35.8108,35.8185,69400.0
2013-02-20 13:40:00,46.81,46.84,46.79,46.79,43800.0,35.8261,35.8491,35.8108,35.8108,43800.0
2013-02-20 13:50:00,46.79,46.82,46.79,46.8,58900.0,35.8108,35.8338,35.8108,35.8185,58900.0
2013-02-20 14:00:00,46.8,46.83,46.72,46.83,96900.0,35.8185,35.8414,35.7572,35.8414,96900.0
2013-02-20 14:10:00,46.83,46.84,46.67,46.78,68200.0,35.8414,35.8491,35.719,35.8032,68200.0
2013-02-20 14:20:00,46.77,46.8,46.74,46.76,54200.0,35.7955,35.8185,35.7725,35.7879,54200.0
2013-02-20 14:30:00,46.76,46.78,46.73,46.76,105000.0,35.7879,35.8032,35.7649,35.7879,105000.0
2013-02-20 14:40:00,46.76,46.77,46.64,46.69,110100.0,35.7879,35.7955,35.696,35.7343,110100.0
2013-02-20 14:50:00,46.69,46.71,46.62,46.67,82400.0,35.7343,35.7496,35.6807,35.719,82400.0
2013-02-20 15:00:00,46.66,46.67,46.53,46.61,152700.0,35.7113,35.719,35.6118,35.6731,152700.0
2013-02-20 15:10:00,46.62,46.65,46.58,46.6,129000.0,35.6807,35.7037,35.6501,35.6654,129000.0
2013-02-20 15:20:00,46.59,46.62,46.57,46.61,105300.0,35.6577,35.6807,35.6424,35.6731,105300.0
2013-02-20 15:30:00,46.61,46.62,46.48,46.53,286300.0,35.6731,35.6807,35.5736,35.6118,286300.0
2013-02-20 15:40:00,46.54,46.54,46.4,46.45,373200.0,35.6195,35.6195,35.5123,35.5506,373200.0
2013-02-20 15:50:00,46.45,46.47,46.35,46.42,583800.0,35.5506,35.5659,35.4741,35.5276,583800.0
2013-02-21 09:30:00,46.38,46.41,46.19,46.33,129700.0,35.497,35.52,35.3516,35.4588,129700.0
2013-02-21 09:40:00,46.34,46.38,46.27,46.35,119400.0,35.4664,35.497,35.4128,35.4741,119400.0
2013-02-21 09:50:00,46.35,46.41,46.29,46.38,66300.0,35.4741,35.52,35.4281,35.497,66300.0
2013-02-21 10:00:00,46.4,46.41,46.28,46.29,108300.0,35.5123,35.52,35.4205,35.4281,108300.0
2013-02-21 10:10:00,46.28,46.33,46.25,46.32,68400.0,35.4205,35.4588,35.3975,35.4511,68400.0
2013-02-21 10:20:00,46.32,46.39,46.32,46.38,68900.0,35.4511,35.5047,35.4511,35.497,68900.0
2013-02-21 10:30:00,46.37,46.37,46.27,46.27,67300.0,35.4894,35.4894,35.4128,35.4128,67300.0
2013-02-21 10:40:00,46.27,46.3,46.23,46.25,123800.0,35.4128,35.4358,35.3822,35.3975,123800.0
2013-02-21 10:50:00,46.24,46.26,46.22,46.25,59400.0,35.3899,35.4052,35.3746,35.3975,59400.0
2013-02-21 11:00:00,46.25,46.26,46.19,46.22,84300.0,35.3975,35.4052,35.3516,35.3746,84300.0
2013-02-21 11:10:00,46.22,46.23,46.15,46.19,64900.0,35.3746,35.3822,35.321,35.3516,64900.0
2013-02-21 11:20:00,46.19,46.21,46.18,46.21,53800.0,35.3516,35.3669,35.3439,35.3669,53800.0
2013-02-21 11:30:00,46.21,46.26,46.21,46.24,92600.0,35.3669,35.4052,35.3669,35.3899,92600.0
2013-02-21 11:40:00,46.23,46.26,46.23,46.25,65400.0,35.3822,35.4052,35.3822,35.3975,65400.0
2013-02-21 11:50:00,46.24,46.28,46.23,46.26,99900.0,35.3899,35.4205,35.3822,35.4052,99900.0
2013-02-21 12:00:00,46.26,46.26,46.18,46.21,104000.0,35.4052,35.4052,35.3439,35.3669,104000.0
2013-02-21 12:10:00,46.2,46.21,46.17,46.18,66300.0,35.3593,35.3669,35.3363,35.3439,66300.0
2013-02-21 12:20:00,46.18,46.2,46.17,46.19,57900.0,35.3439,35.3593,35.3363,35.3516,57900.0
2013-02-21 12:30:00,46.19,46.21,46.15,46.19,79700.0,35.3516,35.3669,35.321,35.3516,79700.0
2013-02-21 12:40:00,46.2,46.24,46.2,46.21,34900.0,35.3593,35.3899,35.3593,35.3669,34900.0
2013-02-21 12:50:00,46.21,46.3,46.21,46.3,36200.0,35.3669,35.4358,35.3669,35.4358,36200.0
2013-02-21 13:00:00,46.3,46.33,46.28,46.29,39400.0,35.4358,35.4588,35.4205,35.4281,39400.0
2013-02-21 13:10:00,46.29,46.29,46.26,46.26,50400.0,35.4281,35.4281,35.4052,35.4052,50400.0
2013-02-21 13:20:00,46.26,46.32,46.26,46.3,37000.0,35.4052,35.4511,35.4052,35.4358,37000.0
2013-02-21 13:30:00,46.29,46.34,46.27,46.34,59300.0,35.4281,35.4664,35.4128,35.4664,59300.0
2013-02-21 13:40:00,46.33,46.34,46.28,46.31,42200.0,35.4588,35.4664,35.4205,35.4434,42200.0
2013-02-21 13:50:00,46.3,46.36,46.29,46.35,93900.0,35.4358,35.4817,35.4281,35.4741,93900.0
2013-02-21 14:00:00,46.35,46.35,46.26,46.27,67200.0,35.4741,35.4741,35.4052,35.4128,67200.0
2013-02-21 14:10:00,46.26,46.27,46.24,46.26,119800.0,35.4052,35.4128,35.3899,35.4052,119800.0
2013-02-21 14:20:00,46.26,46.27,46.24,46.27,62500.0,35.4052,35.4128,35.3899,35.4128,62500.0
2013-02-21 14:30:00,46.27,46.29,46.26,46.27,78800.0,35.4128,35.4281,35.4052,35.4128,78800.0
2013-02-21 14:40:00,46.28,46.29,46.27,46.29,34200.0,35.4205,35.4281,35.4128,35.4281,34200.0
2013-02-21 14:50:00,46.29,46.38,46.26,46.37,76700.0,35.4281,35.497,35.4052,35.4894,76700.0
2013-02-21 15:00:00,46.36,46.45,46.32,46.44,94400.0,35.4817,35.5506,35.4511,35.5429,94400.0
2013-02-21 15:10:00,46.44,46.48,46.38,46.47,84200.0,35.5429,35.5736,35.497,35.5659,84200.0
2013-02-21 15:20:00,46.47,46.48,46.44,46.48,90600.0,35.5659,35.5736,35.5429,35.5736,90600.0
2013-02-21 15:30:00,46.47,46.53,46.44,46.45,191900.0,35.5659,35.6118,35.5429,35.5506,191900.0
2013-02-21 15:40:00,46.45,46.49,46.41,46.48,243100.0,35.5506,35.5812,35.52,35.5736,243100.0
2013-02-21 15:50:00,46.47,46.5,46.4,46.46,509100.0,35.5659,35.5889,35.5123,35.5582,509100.0
2013-02-22 09:30:00,46.64,46.8,46.57,46.67,117700.0,35.696,35.8185,35.6424,35.719,117700.0
2013-02-22 09:40:00,46.66,46.7,46.54,46.69,84000.0,35.7113,35.7419,35.6195,35.7343,84000.0
2013-02-22 09:50:00,46.68,46.71,46.66,46.68,42100.0,35.7266,35.7496,35.7113,35.7266,42100.0
2013-02-22 10:00:00,46.69,46.71,46.63,46.7,78700.0,35.7343,35.7496,35.6884,35.7419,78700.0
2013-02-22 10:10:00,46.7,46.73,46.63,46.73,49800.0,35.7419,35.7649,35.6884,35.7649,49800.0
2013-02-22 10:20:00,46.73,46.73,46.69,46.71,55000.0,35.7649,35.7649,35.7343,35.7496,55000.0
2013-02-22 10:30:00,46.72,46.85,46.67,46.83,86600.0,35.7572,35.8567,35.719,35.8414,86600.0
2013-02-22 10:40:00,46.83,46.83,46.72,46.72,64200.0,35.8414,35.8414,35.7572,35.7572,64200.0
2013-02-22 10:50:00,46.72,46.73,46.6,46.61,108900.0,35.7572,35.7649,35.6654,35.6731,108900.0
2013-02-22 11:00:00,46.62,46.71,46.61,46.71,63600.0,35.6807,35.7496,35.6731,35.7496,63600.0
2013-02-22 11:10:00,46.72,46.72,46.61,46.63,54600.0,35.7572,35.7572,35.6731,35.6884,54600.0
2013-02-22 11:20:00,46.62,46.69,46.62,46.66,35600.0,35.6807,35.7343,35.6807,35.7113,35600.0
2013-02-22 11:30:00,46.66,46.7,46.63,46.7,40700.0,35.7113,35.7419,35.6884,35.7419,40700.0
2013-02-22 11:40:00,46.71,46.71,46.64,46.67,67700.0,35.7496,35.7496,35.696,35.719,67700.0
2013-02-22 11:50:00,46.67,46.72,46.65,46.68,51000.0,35.719,35.7572,35.7037,35.7266,51000.0
2013-02-22 12:00:00,46.68,46.68,46.64,46.66,34800.0,35.7266,35.7266,35.696,35.7113,34800.0
2013-02-22 12:10:00,46.66,46.67,46.65,46.66,15400.0,35.7113,35.719,35.7037,35.7113,15400.0
2013-02-22 12:20:00,46.66,46.68,46.64,46.67,36100.0,35.7113,35.7266,35.696,35.719,36100.0
2013-02-22 12:30:00,46.66,46.73,46.66,46.73,21600.0,35.7113,35.7649,35.7113,35.7649,21600.0
2013-02-22 12:40:00,46.73,46.78,46.73,46.78,31800.0,35.7649,35.8032,35.7649,35.8032,31800.0
2013-02-22 12:50:00,46.78,46.8,46.73,46.74,22800.0,35.8032,35.8185,35.7649,35.7725,22800.0
2013-02-22 13:00:00,46.75,46.75,46.67,46.68,38400.0,35.7802,35.7802,35.719,35.7266,38400.0
2013-02-22 13:10:00,46.68,46.7,46.68,46.7,17700.0,35.7266,35.7419,35.7266,35.7419,17700.0
2013-02-22 13:20:00,46.7,46.7,46.66,46.67,18200.0,35.7419,35.7419,35.7113,35.719,18200.0
2013-02-22 13:30:00,46.66,46.69,46.66,46.68,15000.0,35.7113,35.7343,35.7113,35.7266,15000.0
2013-02-22 13:40:00,46.69,46.69,46.66,46.67,26500.0,35.7343,35.7343,35.7113,35.719,26500.0
2013-02-22 13:50:00,46.67,46.68,46.65,46.66,24400.0,35.719,35.7266,35.7037,35.7113,24400.0
2013-02-22 14:00:00,46.66,46.67,46.59,46.6,42200.0,35.7113,35.719,35.6577,35.6654,42200.0
2013-02-22 14:10:00,46.6,46.65,46.6,46.61,32100.0,35.6654,35.7037,35.6654,35.6731,32100.0
2013-02-22 14:20:00,46.6,46.62,46.59,46.61,38600.0,35.6654,35.6807,35.6577,35.6731,38600.0
2013-02-22 14:30:00,46.62,46.65,46.61,46.62,47700.0,35.6807,35.7037,35.6731,35.6807,47700.0
2013-02-22 14:40:00,46.62,46.63,46.56,46.57,42300.0,35.6807,35.6884,35.6348,35.6424,42300.0
2013-02-22 14:50:00,46.57,46.65,46.57,46.65,84400.0,35.6424,35.7037,35.6424,35.7037,84400.0
2013-02-22 15:00:00,46.64,46.66,46.63,46.64,56300.0,35.696,35.7113,35.6884,35.696,56300.0
2013-02-22 15:10:00,46.64,46.65,46.6,46.63,117400.0,35.696,35.7037,35.6654,35.6884,117400.0
2013-02-22 15:20:00,46.63,46.64,46.59,46.63,82600.0,35.6884,35.696,35.6577,35.6884,82600.0
2013-02-22 15:30:00,46.64,46.7,46.63,46.69,47600.0,35.696,35.7419,35.6884,35.7343,47600.0
2013-02-22 15:40:00,46.69,46.72,46.66,46.66,74400.0,35.7343,35.7572,35.7113,35.7113,74400.0
2013-02-22 15:50:00,46.67,46.74,46.66,46.74,189400.0,35.719,35.7725,35.7113,35.7725,189400.0
2013-02-25 09:30:00,46.87,46.88,46.55,46.56,119600.0,35.872,35.8797,35.6271,35.6348,119600.0
2013-02-25 09:40:00,46.56,46.57,46.42,46.43,99300.0,35.6348,35.6424,35.5276,35.5353,99300.0
2013-02-25 09:50:00,46.44,46.54,46.42,46.53,98200.0,35.5429,35.6195,35.5276,35.6118,98200.0
2013-02-25 10:00:00,46.53,46.59,46.49,46.5,62600.0,35.6118,35.6577,35.5812,35.5889,62600.0
2013-02-25 10:10:00,46.51,46.57,46.44,46.5,73300.0,35.5965,35.6424,35.5429,35.5889,73300.0
2013-02-25 10:20:00,46.51,46.51,46.31,46.31,101700.0,35.5965,35.5965,35.4434,35.4434,101700.0
2013-02-25 10:30:00,46.31,46.41,46.3,46.32,89100.0,35.4434,35.52,35.4358,35.4511,89100.0
2013-02-25 10:40:00,46.33,46.36,46.25,46.27,88300.0,35.4588,35.4817,35.3975,35.4128,88300.0
2013-02-25 10:50:00,46.26,46.28,46.18,46.27,76000.0,35.4052,35.4205,35.3439,35.4128,76000.0
2013-02-25 11:00:00,46.27,46.32,46.24,46.28,149700.0,35.4128,35.4511,35.3899,35.4205,149700.0
2013-02-25 11:10:00,46.29,46.31,46.21,46.24,100400.0,35.4281,35.4434,35.3669,35.3899,100400.0
2013-02-25 11:20:00,46.23,46.26,46.18,46.2,59900.0,35.3822,35.4052,35.3439,35.3593,59900.0
2013-02-25 11:30:00,46.2,46.23,46.13,46.15,101600.0,35.3593,35.3822,35.3057,35.321,101600.0
2013-02-25 11:40:00,46.15,46.43,46.15,46.4,326900.0,35.321,35.5353,35.321,35.5123,326900.0
2013-02-25 11:50:00,46.4,46.41,46.18,46.19,130600.0,35.5123,35.52,35.3439,35.3516,130600.0
2013-02-25 12:00:00,46.18,46.21,46.15,46.21,106300.0,35.3439,35.3669,35.321,35.3669,106300.0
2013-02-25 12:10:00,46.21,46.22,46.12,46.12,44200.0,35.3669,35.3746,35.298,35.298,44200.0
2013-02-25 12:20:00,46.12,46.17,46.1,46.15,41700.0,35.298,35.3363,35.2827,35.321,41700.0
2013-02-25 12:30:00,46.15,46.16,46.07,46.1,74800.0,35.321,35.3286,35.2598,35.2827,74800.0
2013-02-25 12:40:00,46.1,46.14,46.07,46.14,43900.0,35.2827,35.3133,35.2598,35.3133,43900.0
2013-02-25 12:50:00,46.14,46.16,46.07,46.09,49500.0,35.3133,35.3286,35.2598,35.2751,49500.0
2013-02-25 13:00:00,46.09,46.11,46.04,46.07,47400.0,35.2751,35.2904,35.2368,35.2598,47400.0
2013-02-25 13:10:00,46.07,46.08,46.0,46.0,54600.0,35.2598,35.2674,35.2062,35.2062,54600.0
2013-02-25 13:20:00,46.01,46.02,45.96,45.97,72800.0,35.2138,35.2215,35.1756,35.1832,72800.0
2013-02-25 13:30:00,45.97,45.98,45.83,45.87,130800.0,35.1832,35.1909,35.0761,35.1067,130800.0
2013-02-25 13:40:00,45.86,45.88,45.78,45.81,96000.0,35.099,35.1143,35.0378,35.0608,96000.0
2013-02-25 13:50:00,45.81,45.88,45.76,45.77,79600.0,35.0608,35.1143,35.0225,35.0302,79600.0
2013-02-25 14:00:00,45.76,45.82,45.67,45.82,70100.0,35.0225,35.0684,34.9536,35.0684,70100.0
2013-02-25 14:10:00,45.81,45.9,45.77,45.89,68800.0,35.0608,35.1297,35.0302,35.122,68800.0
2013-02-25 14:20:00,45.89,45.91,45.87,45.9,35100.0,35.122,35.1373,35.1067,35.1297,35100.0
2013-02-25 14:30:00,45.91,45.94,45.82,45.86,58800.0,35.1373,35.1603,35.0684,35.099,58800.0
2013-02-25 14:40:00,45.85,45.86,45.78,45.83,61300.0,35.0914,35.099,35.0378,35.0761,61300.0
2013-02-25 14:50:00,45.83,45.94,45.83,45.88,53000.0,35.0761,35.1603,35.0761,35.1143,53000.0
2013-02-25 15:00:00,45.88,45.94,45.86,45.92,67900.0,35.1143,35.1603,35.099,35.145,67900.0
2013-02-25 15:10:00,45.92,45.95,45.82,45.82,79700.0,35.145,35.1679,35.0684,35.0684,79700.0
2013-02-25 15:20:00,45.81,45.84,45.74,45.76,109300.0,35.0608,35.0837,35.0072,35.0225,109300.0
2013-02-25 15:30:00,45.77,45.83,45.72,45.76,125500.0,35.0302,35.0761,34.9919,35.0225,125500.0
2013-02-25 15:40:00,45.75,45.76,45.56,45.56,226100.0,35.0148,35.0225,34.8694,34.8694,226100.0
2013-02-25 15:50:00,45.56,45.57,45.36,45.37,512300.0,34.8694,34.8771,34.7164,34.724,512300.0
2013-02-26 09:30:00,45.27,45.48,45.23,45.46,159400.0,34.8376,34.9992,34.8068,34.9838,159400.0
2013-02-26 09:40:00,45.47,45.62,45.44,45.46,144900.0,34.9915,35.1069,34.9684,34.9838,144900.0
2013-02-26 09:50:00,45.46,45.55,45.46,45.53,117800.0,34.9838,35.0531,34.9838,35.0377,117800.0
2013-02-26 10:00:00,45.54,45.58,45.36,45.36,157800.0,35.0454,35.0762,34.9069,34.9069,157800.0
2013-02-26 10:10:00,45.35,45.41,45.24,45.31,164200.0,34.8992,34.9453,34.8145,34.8684,164200.0
2013-02-26 10:20:00,45.31,45.31,45.15,45.16,107900.0,34.8684,34.8684,34.7453,34.7529,107900.0
2013-02-26 10:30:00,45.15,45.31,45.02,45.28,168900.0,34.7453,34.8684,34.6452,34.8453,168900.0
2013-02-26 10:40:00,45.27,45.27,45.14,45.25,203200.0,34.8376,34.8376,34.7376,34.8222,203200.0
2013-02-26 10:50:00,45.25,45.32,45.24,45.28,102600.0,34.8222,34.8761,34.8145,34.8453,102600.0
2013-02-26 11:00:00,45.29,45.31,45.17,45.17,121400.0,34.853,34.8684,34.7606,34.7606,121400.0
2013-02-26 11:10:00,45.17,45.25,45.15,45.18,59800.0,34.7606,34.8222,34.7453,34.7683,59800.0
2013-02-26 11:20:00,45.19,45.29,45.12,45.2,69800.0,34.776,34.853,34.7222,34.7837,69800.0
2013-02-26 11:30:00,45.21,45.25,45.12,45.18,129900.0,34.7914,34.8222,34.7222,34.7683,129900.0
2013-02-26 11:40:00,45.18,45.21,45.13,45.18,80300.0,34.7683,34.7914,34.7299,34.7683,80300.0
2013-02-26 11:50:00,45.18,45.28,45.18,45.25,61400.0,34.7683,34.8453,34.7683,34.8222,61400.0
2013-02-26 12:00:00,45.24,45.42,45.21,45.42,60400.0,34.8145,34.953,34.7914,34.953,60400.0
2013-02-26 12:10:00,45.41,45.43,45.35,45.35,57300.0,34.9453,34.9607,34.8992,34.8992,57300.0
2013-02-26 12:20:00,45.36,45.48,45.36,45.42,47700.0,34.9069,34.9992,34.9069,34.953,47700.0
2013-02-26 12:30:00,45.43,45.6,45.39,45.6,60700.0,34.9607,35.0916,34.9299,35.0916,60700.0
2013-02-26 12:40:00,45.59,45.6,45.5,45.51,53400.0,35.0839,35.0916,35.0146,35.0223,53400.0
2013-02-26 12:50:00,45.51,45.52,45.47,45.5,49900.0,35.0223,35.03,34.9915,35.0146,49900.0
2013-02-26 13:00:00,45.5,45.52,45.47,45.52,69600.0,35.0146,35.03,34.9915,35.03,69600.0
2013-02-26 13:10:00,45.51,45.51,45.38,45.4,49500.0,35.0223,35.0223,34.9223,34.9376,49500.0
2013-02-26 13:20:00,45.4,45.46,45.38,45.43,36400.0,34.9376,34.9838,34.9223,34.9607,36400.0
2013-02-26 13:30:00,45.44,45.5,45.4,45.48,42600.0,34.9684,35.0146,34.9376,34.9992,42600.0
2013-02-26 13:40:00,45.48,45.51,45.41,45.45,60800.0,34.9992,35.0223,34.9453,34.9761,60800.0
2013-02-26 13:50:00,45.46,45.51,45.43,45.49,49700.0,34.9838,35.0223,34.9607,35.0069,49700.0
2013-02-26 14:00:00,45.49,45.52,45.48,45.5,58600.0,35.0069,35.03,34.9992,35.0146,58600.0
2013-02-26 14:10:00,45.5,45.52,45.47,45.5,41200.0,35.0146,35.03,34.9915,35.0146,41200.0
2013-02-26 14:20:00,45.51,45.58,45.5,45.58,64100.0,35.0223,35.0762,35.0146,35.0762,64100.0
2013-02-26 14:30:00,45.58,45.64,45.55,45.61,59800.0,35.0762,35.1223,35.0531,35.0992,59800.0
2013-02-26 14:40:00,45.61,45.63,45.57,45.58,58700.0,35.0992,35.1146,35.0685,35.0762,58700.0
2013-02-26 14:50:00,45.57,45.59,45.52,45.54,55300.0,35.0685,35.0839,35.03,35.0454,55300.0
2013-02-26 15:00:00,45.55,45.64,45.55,45.62,69500.0,35.0531,35.1223,35.0531,35.1069,69500.0
2013-02-26 15:10:00,45.62,45.63,45.52,45.58,94300.0,35.1069,35.1146,35.03,35.0762,94300.0
2013-02-26 15:20:00,45.58,45.62,45.53,45.62,130500.0,35.0762,35.1069,35.0377,35.1069,130500.0
2013-02-26 15:30:00,45.63,45.63,45.53,45.59,145000.0,35.1146,35.1146,35.0377,35.0839,145000.0
2013-02-26 15:40:00,45.61,45.72,45.6,45.67,190300.0,35.0992,35.1839,35.0916,35.1454,190300.0
2013-02-26 15:50:00,45.66,45.7,45.61,45.66,282400.0,35.1377,35.1685,35.0992,35.1377,282400.0
2013-02-27 09:30:00,45.44,45.48,45.11,45.18,187900.0,34.9684,34.9992,34.7145,34.7683,187900.0
2013-02-27 09:40:00,45.19,45.46,45.18,45.37,234500.0,34.776,34.9838,34.7683,34.9146,234500.0
2013-02-27 09:50:00,45.37,45.6,45.37,45.6,67900.0,34.9146,35.0916,34.9146,35.0916,67900.0
2013-02-27 10:00:00,45.6,45.69,45.51,45.65,87800.0,35.0916,35.1608,35.0223,35.13,87800.0
2013-02-27 10:10:00,45.65,45.78,45.65,45.78,70500.0,35.13,35.2301,35.13,35.2301,70500.0
2013-02-27 10:20:00,45.78,45.85,45.74,45.74,77300.0,35.2301,35.2839,35.1993,35.1993,77300.0
2013-02-27 10:30:00,45.75,45.85,45.75,45.76,64400.0,35.207,35.2839,35.207,35.2147,64400.0
2013-02-27 10:40:00,45.77,45.8,45.62,45.62,70600.0,35.2224,35.2455,35.1069,35.1069,70600.0
2013-02-27 10:50:00,45.63,45.78,45.62,45.77,48000.0,35.1146,35.2301,35.1069,35.2224,48000.0
2013-02-27 11:00:00,45.78,45.94,45.78,45.92,84400.0,35.2301,35.3532,35.2301,35.3378,84400.0
2013-02-27 11:10:00,45.93,45.94,45.78,45.81,64200.0,35.3455,35.3532,35.2301,35.2532,64200.0
2013-02-27 11:20:00,45.81,45.81,45.68,45.73,64600.0,35.2532,35.2532,35.1531,35.1916,64600.0
2013-02-27 11:30:00,45.74,45.76,45.67,45.72,48100.0,35.1993,35.2147,35.1454,35.1839,48100.0
2013-02-27 11:40:00,45.71,45.72,45.68,45.7,31300.0,35.1762,35.1839,35.1531,35.1685,31300.0
2013-02-27 11:50:00,45.7,45.77,45.7,45.76,30000.0,35.1685,35.2224,35.1685,35.2147,30000.0
2013-02-27 12:00:00,45.76,45.81,45.74,45.78,46600.0,35.2147,35.2532,35.1993,35.2301,46600.0
2013-02-27 12:10:00,45.78,45.84,45.75,45.83,46000.0,35.2301,35.2762,35.207,35.2685,46000.0
2013-02-27 12:20:00,45.83,45.91,45.8,45.91,42300.0,35.2685,35.3301,35.2455,35.3301,42300.0
2013-02-27 12:30:00,45.91,45.93,45.86,45.87,39600.0,35.3301,35.3455,35.2916,35.2993,39600.0
2013-02-27 12:40:00,45.87,45.89,45.85,45.85,28000.0,35.2993,35.3147,35.2839,35.2839,28000.0
2013-02-27 12:50:00,45.85,45.91,45.84,45.85,55000.0,35.2839,35.3301,35.2762,35.2839,55000.0
2013-02-27 13:00:00,45.86,45.87,45.82,45.85,30400.0,35.2916,35.2993,35.2609,35.2839,30400.0
2013-02-27 13:10:00,45.86,45.86,45.79,45.79,57800.0,35.2916,35.2916,35.2378,35.2378,57800.0
2013-02-27 13:20:00,45.8,45.87,45.79,45.86,24200.0,35.2455,35.2993,35.2378,35.2916,24200.0
2013-02-27 13:30:00,45.87,45.93,45.87,45.9,44300.0,35.2993,35.3455,35.2993,35.3224,44300.0
2013-02-27 13:40:00,45.89,45.89,45.85,45.85,28900.0,35.3147,35.3147,35.2839,35.2839,28900.0
2013-02-27 13:50:00,45.84,45.9,45.84,45.9,29500.0,35.2762,35.3224,35.2762,35.3224,29500.0
2013-02-27 14:00:00,45.91,45.93,45.87,45.92,42600.0,35.3301,35.3455,35.2993,35.3378,42600.0
2013-02-27 14:10:00,45.93,45.97,45.92,45.93,71400.0,35.3455,35.3763,35.3378,35.3455,71400.0
2013-02-27 14:20:00,45.94,46.03,45.94,46.01,47500.0,35.3532,35.4225,35.3532,35.4071,47500.0
2013-02-27 14:30:00,46.02,46.04,45.94,45.96,46500.0,35.4148,35.4302,35.3532,35.3686,46500.0
2013-02-27 14:40:00,45.96,46.04,45.94,46.01,38100.0,35.3686,35.4302,35.3532,35.4071,38100.0
2013-02-27 14:50:00,46.01,46.03,45.96,46.02,70600.0,35.4071,35.4225,35.3686,35.4148,70600.0
2013-02-27 15:00:00,46.01,46.01,45.94,45.99,61900.0,35.4071,35.4071,35.3532,35.3917,61900.0
2013-02-27 15:10:00,45.98,46.06,45.96,46.06,50100.0,35.384,35.4455,35.3686,35.4455,50100.0
2013-02-27 15:20:00,46.07,46.11,46.02,46.06,88100.0,35.4532,35.484,35.4148,35.4455,88100.0
2013-02-27 15:30:00,46.06,46.12,46.04,46.09,94900.0,35.4455,35.4917,35.4302,35.4686,94900.0
2013-02-27 15:40:00,46.1,46.14,46.06,46.08,156700.0,35.4763,35.5071,35.4455,35.4609,156700.0
2013-02-27 15:50:00,46.09,46.09,46.02,46.05,242300.0,35.4686,35.4686,35.4148,35.4378,242300.0
2013-02-28 09:30:00,45.98,46.16,45.92,46.16,66500.0,35.384,35.5225,35.3378,35.5225,66500.0
2013-02-28 09:40:00,46.16,46.26,46.12,46.14,45700.0,35.5225,35.5995,35.4917,35.5071,45700.0
2013-02-28 09:50:00,46.14,46.14,45.85,45.98,155900.0,35.5071,35.5071,35.2839,35.384,155900.0
2013-02-28 10:00:00,45.99,46.04,45.88,45.93,96000.0,35.3917,35.4302,35.307,35.3455,96000.0
2013-02-28 10:10:00,45.93,45.99,45.87,45.91,75700.0,35.3455,35.3917,35.2993,35.3301,75700.0
2013-02-28 10:20:00,45.92,46.03,45.88,45.89,57200.0,35.3378,35.4225,35.307,35.3147,57200.0
2013-02-28 10:30:00,45.88,45.91,45.82,45.86,68300.0,35.307,35.3301,35.2609,35.2916,68300.0
2013-02-28 10:40:00,45.85,45.86,45.77,45.79,54400.0,35.2839,35.2916,35.2224,35.2378,54400.0
2013-02-28 10:50:00,45.78,45.87,45.77,45.84,51300.0,35.2301,35.2993,35.2224,35.2762,51300.0
2013-02-28 11:00:00,45.83,45.99,45.8,45.97,49400.0,35.2685,35.3917,35.2455,35.3763,49400.0
2013-02-28 11:10:00,45.97,46.04,45.94,46.04,38100.0,35.3763,35.4302,35.3532,35.4302,38100.0
2013-02-28 11:20:00,46.04,46.13,46.03,46.12,69400.0,35.4302,35.4994,35.4225,35.4917,69400.0
2013-02-28 11:30:00,46.13,46.13,46.0,46.03,52300.0,35.4994,35.4994,35.3994,35.4225,52300.0
2013-02-28 11:40:00,46.03,46.11,46.01,46.11,53100.0,35.4225,35.484,35.4071,35.484,53100.0
2013-02-28 11:50:00,46.11,46.11,46.02,46.03,33100.0,35.484,35.484,35.4148,35.4225,33100.0
2013-02-28 12:00:00,46.03,46.07,46.01,46.02,27300.0,35.4225,35.4532,35.4071,35.4148,27300.0
2013-02-28 12:10:00,46.01,46.03,45.99,46.01,27100.0,35.4071,35.4225,35.3917,35.4071,27100.0
2013-02-28 12:20:00,46.0,46.01,45.99,46.0,21500.0,35.3994,35.4071,35.3917,35.3994,21500.0
2013-02-28 12:30:00,46.0,46.04,45.99,46.03,38300.0,35.3994,35.4302,35.3917,35.4225,38300.0
2013-02-28 12:40:00,46.03,46.03,46.0,46.01,27200.0,35.4225,35.4225,35.3994,35.4071,27200.0
2013-02-28 12:50:00,46.0,46.02,45.98,45.98,79100.0,35.3994,35.4148,35.384,35.384,79100.0
2013-02-28 13:00:00,45.99,46.02,45.98,46.01,32100.0,35.3917,35.4148,35.384,35.4071,32100.0
2013-02-28 13:10:00,46.01,46.05,45.98,46.05,39000.0,35.4071,35.4378,35.384,35.4378,39000.0
2013-02-28 13:20:00,46.04,46.15,46.03,46.09,75200.0,35.4302,35.5148,35.4225,35.4686,75200.0
2013-02-28 13:30:00,46.1,46.12,46.06,46.07,64500.0,35.4763,35.4917,35.4455,35.4532,64500.0
2013-02-28 13:40:00,46.07,46.15,46.07,46.15,39200.0,35.4532,35.5148,35.4532,35.5148,39200.0
2013-02-28 13:50:00,46.16,46.23,46.14,46.2,53900.0,35.5225,35.5764,35.5071,35.5533,53900.0
2013-02-28 14:00:00,46.19,46.26,46.18,46.25,57500.0,35.5456,35.5995,35.5379,35.5918,57500.0
2013-02-28 14:10:00,46.25,46.29,46.2,46.29,65500.0,35.5918,35.6225,35.5533,35.6225,65500.0
2013-02-28 14:20:00,46.29,46.34,46.29,46.29,60200.0,35.6225,35.661,35.6225,35.6225,60200.0
2013-02-28 14:30:00,46.3,46.32,46.21,46.21,88400.0,35.6302,35.6456,35.561,35.561,88400.0
2013-02-28 14:40:00,46.21,46.26,46.18,46.19,89900.0,35.561,35.5995,35.5379,35.5456,89900.0
2013-02-28 14:50:00,46.19,46.21,46.16,46.19,42000.0,35.5456,35.561,35.5225,35.5456,42000.0
2013-02-28 15:00:00,46.19,46.21,46.16,46.19,48700.0,35.5456,35.561,35.5225,35.5456,48700.0
2013-02-28 15:10:00,46.19,46.2,46.12,46.18,72600.0,35.5456,35.5533,35.4917,35.5379,72600.0
2013-02-28 15:20:00,46.18,46.21,46.14,46.19,89500.0,35.5379,35.561,35.5071,35.5456,89500.0
2013-02-28 15:30:00,46.19,46.21,46.16,46.21,142500.0,35.5456,35.561,35.5225,35.561,142500.0
2013-02-28 15:40:00,46.21,46.27,46.16,46.23,238200.0,35.561,35.6072,35.5225,35.5764,238200.0
2013-02-28 15:50:00,46.23,46.24,46.02,46.02,299900.0,35.5764,35.5841,35.4148,35.4148,299900.0
2013-03-01 09:30:00,45.96,46.22,45.5,45.54,142100.0,35.3686,35.5687,35.0146,35.0454,142100.0
2013-03-01 09:40:00,45.51,45.72,45.5,45.65,77300.0,35.0223,35.1839,35.0146,35.13,77300.0
2013-03-01 09:50:00,45.65,46.05,45.65,46.0,139100.0,35.13,35.4378,35.13,35.3994,139100.0
2013-03-01 10:00:00,46.0,46.12,45.99,46.01,187400.0,35.3994,35.4917,35.3917,35.4071,187400.0
2013-03-01 10:10:00,46.01,46.01,45.83,45.86,73000.0,35.4071,35.4071,35.2685,35.2916,73000.0
2013-03-01 10:20:00,45.86,45.95,45.76,45.95,71900.0,35.2916,35.3609,35.2147,35.3609,71900.0
2013-03-01 10:30:00,45.96,46.04,45.95,45.95,61800.0,35.3686,35.4302,35.3609,35.3609,61800.0
2013-03-01 10:40:00,45.95,45.96,45.86,45.87,176200.0,35.3609,35.3686,35.2916,35.2993,176200.0
2013-03-01 10:50:00,45.87,45.96,45.87,45.96,89800.0,35.2993,35.3686,35.2993,35.3686,89800.0
2013-03-01 11:00:00,45.96,46.17,45.96,46.13,105400.0,35.3686,35.5302,35.3686,35.4994,105400.0
2013-03-01 11:10:00,46.14,46.2,46.11,46.14,81100.0,35.5071,35.5533,35.484,35.5071,81100.0
2013-03-01 11:20:00,46.13,46.2,46.08,46.09,101400.0,35.4994,35.5533,35.4609,35.4686,101400.0
2013-03-01 11:30:00,46.08,46.11,46.03,46.07,71000.0,35.4609,35.484,35.4225,35.4532,71000.0
2013-03-01 11:40:00,46.06,46.06,45.93,45.96,60200.0,35.4455,35.4455,35.3455,35.3686,60200.0
2013-03-01 11:50:00,45.97,46.11,45.97,46.11,44400.0,35.3763,35.484,35.3763,35.484,44400.0
2013-03-01 12:00:00,46.1,46.2,46.08,46.2,33300.0,35.4763,35.5533,35.4609,35.5533,33300.0
2013-03-01 12:10:00,46.2,46.26,46.17,46.24,33900.0,35.5533,35.5995,35.5302,35.5841,33900.0
2013-03-01 12:20:00,46.23,46.25,46.17,46.17,29000.0,35.5764,35.5918,35.5302,35.5302,29000.0
2013-03-01 12:30:00,46.17,46.24,46.17,46.23,31700.0,35.5302,35.5841,35.5302,35.5764,31700.0
2013-03-01 12:40:00,46.23,46.25,46.21,46.22,28400.0,35.5764,35.5918,35.561,35.5687,28400.0
2013-03-01 12:50:00,46.23,46.27,46.22,46.24,33400.0,35.5764,35.6072,35.5687,35.5841,33400.0
2013-03-01 13:00:00,46.23,46.28,46.22,46.26,61800.0,35.5764,35.6148,35.5687,35.5995,61800.0
2013-03-01 13:10:00,46.25,46.3,46.24,46.26,41900.0,35.5918,35.6302,35.5841,35.5995,41900.0
2013-03-01 13:20:00,46.27,46.28,46.24,46.27,30000.0,35.6072,35.6148,35.5841,35.6072,30000.0
2013-03-01 13:30:00,46.28,46.3,46.22,46.24,61900.0,35.6148,35.6302,35.5687,35.5841,61900.0
2013-03-01 13:40:00,46.24,46.26,46.18,46.18,31600.0,35.5841,35.5995,35.5379,35.5379,31600.0
2013-03-01 13:50:00,46.17,46.26,46.16,46.26,32300.0,35.5302,35.5995,35.5225,35.5995,32300.0
2013-03-01 14:00:00,46.27,46.3,46.27,46.28,41500.0,35.6072,35.6302,35.6072,35.6148,41500.0
2013-03-01 14:10:00,46.27,46.32,46.26,46.31,33600.0,35.6072,35.6456,35.5995,35.6379,33600.0
2013-03-01 14:20:00,46.32,46.34,46.21,46.3,140900.0,35.6456,35.661,35.561,35.6302,140900.0
2013-03-01 14:30:00,46.31,46.36,46.28,46.28,48200.0,35.6379,35.6764,35.6148,35.6148,48200.0
2013-03-01 14:40:00,46.29,46.33,46.28,46.32,98700.0,35.6225,35.6533,35.6148,35.6456,98700.0
2013-03-01 14:50:00,46.33,46.34,46.29,46.34,93800.0,35.6533,35.661,35.6225,35.661,93800.0
2013-03-01 15:00:00,46.34,46.34,46.23,46.25,68700.0,35.661,35.661,35.5764,35.5918,68700.0
2013-03-01 15:10:00,46.27,46.32,46.25,46.27,78800.0,35.6072,35.6456,35.5918,35.6072,78800.0
2013-03-01 15:20:00,46.27,46.28,46.22,46.22,49900.0,35.6072,35.6148,35.5687,35.5687,49900.0
2013-03-01 15:30:00,46.23,46.29,46.22,46.27,74700.0,35.5764,35.6225,35.5687,35.6072,74700.0
2013-03-01 15:40:00,46.28,46.33,46.19,46.32,98800.0,35.6148,35.6533,35.5456,35.6456,98800.0
2013-03-01 15:50:00,46.33,46.35,46.24,46.35,281000.0,35.6533,35.6687,35.5841,35.6687,281000.0
2013-03-04 09:30:00,46.12,46.2,46.01,46.08,105900.0,35.4917,35.5533,35.4071,35.4609,105900.0
2013-03-04 09:40:00,46.09,46.24,46.07,46.23,68000.0,35.4686,35.5841,35.4532,35.5764,68000.0
2013-03-04 09:50:00,46.24,46.26,46.2,46.21,93700.0,35.5841,35.5995,35.5533,35.561,93700.0
2013-03-04 10:00:00,46.21,46.25,46.16,46.2,140700.0,35.561,35.5918,35.5225,35.5533,140700.0
2013-03-04 10:10:00,46.2,46.2,45.91,46.0,114300.0,35.5533,35.5533,35.3301,35.3994,114300.0
2013-03-04 10:20:00,46.01,46.06,45.94,46.02,86600.0,35.4071,35.4455,35.3532,35.4148,86600.0
2013-03-04 10:30:00,46.03,46.13,46.03,46.05,94000.0,35.4225,35.4994,35.4225,35.4378,94000.0
2013-03-04 10:40:00,46.06,46.21,46.05,46.2,85600.0,35.4455,35.561,35.4378,35.5533,85600.0
2013-03-04 10:50:00,46.21,46.21,46.12,46.16,82500.0,35.561,35.561,35.4917,35.5225,82500.0
2013-03-04 11:00:00,46.15,46.16,46.1,46.16,48200.0,35.5148,35.5225,35.4763,35.5225,48200.0
2013-03-04 11:10:00,46.16,46.25,46.14,46.23,40100.0,35.5225,35.5918,35.5071,35.5764,40100.0
2013-03-04 11:20:00,46.24,46.25,46.16,46.23,55500.0,35.5841,35.5918,35.5225,35.5764,55500.0
2013-03-04 11:30:00,46.24,46.26,46.16,46.17,47600.0,35.5841,35.5995,35.5225,35.5302,47600.0
2013-03-04 11:40:00,46.17,46.17,46.11,46.12,48300.0,35.5302,35.5302,35.484,35.4917,48300.0
2013-03-04 11:50:00,46.13,46.19,46.12,46.13,78900.0,35.4994,35.5456,35.4917,35.4994,78900.0
2013-03-04 12:00:00,46.12,46.14,46.0,46.02,71400.0,35.4917,35.5071,35.3994,35.4148,71400.0
2013-03-04 12:10:00,46.0,46.06,46.0,46.06,40500.0,35.3994,35.4455,35.3994,35.4455,40500.0
2013-03-04 12:20:00,46.05,46.05,45.95,45.97,63000.0,35.4378,35.4378,35.3609,35.3763,63000.0
2013-03-04 12:30:00,45.97,46.0,45.96,45.98,43000.0,35.3763,35.3994,35.3686,35.384,43000.0
2013-03-04 12:40:00,45.98,46.03,45.98,46.0,41200.0,35.384,35.4225,35.384,35.3994,41200.0
2013-03-04 12:50:00,46.0,46.07,46.0,46.07,40600.0,35.3994,35.4532,35.3994,35.4532,40600.0
2013-03-04 13:00:00,46.07,46.13,46.05,46.08,64500.0,35.4532,35.4994,35.4378,35.4609,64500.0
2013-03-04 13:10:00,46.08,46.14,46.08,46.1,37400.0,35.4609,35.5071,35.4609,35.4763,37400.0
2013-03-04 13:20:00,46.11,46.24,46.1,46.24,54900.0,35.484,35.5841,35.4763,35.5841,54900.0
2013-03-04 13:30:00,46.25,46.26,46.2,46.21,57700.0,35.5918,35.5995,35.5533,35.561,57700.0
2013-03-04 13:40:00,46.22,46.28,46.21,46.26,53800.0,35.5687,35.6148,35.561,35.5995,53800.0
2013-03-04 13:50:00,46.25,46.29,46.25,46.29,31900.0,35.5918,35.6225,35.5918,35.6225,31900.0
2013-03-04 14:00:00,46.28,46.29,46.25,46.25,50100.0,35.6148,35.6225,35.5918,35.5918,50100.0
2013-03-04 14:10:00,46.25,46.25,46.17,46.19,42600.0,35.5918,35.5918,35.5302,35.5456,42600.0
2013-03-04 14:20:00,46.2,46.34,46.2,46.33,65200.0,35.5533,35.661,35.5533,35.6533,65200.0
2013-03-04 14:30:00,46.32,46.34,46.28,46.32,64700.0,35.6456,35.661,35.6148,35.6456,64700.0
2013-03-04 14:40:00,46.33,46.4,46.31,46.36,83100.0,35.6533,35.7072,35.6379,35.6764,83100.0
2013-03-04 14:50:00,46.37,46.4,46.34,46.35,61700.0,35.6841,35.7072,35.661,35.6687,61700.0
2013-03-04 15:00:00,46.35,46.39,46.34,46.35,66400.0,35.6687,35.6995,35.661,35.6687,66400.0
2013-03-04 15:10:00,46.35,46.38,46.32,46.33,63400.0,35.6687,35.6918,35.6456,35.6533,63400.0
2013-03-04 15:20:00,46.33,46.44,46.32,46.44,102000.0,35.6533,35.738,35.6456,35.738,102000.0
2013-03-04 15:30:00,46.44,46.48,46.44,46.48,165800.0,35.738,35.7688,35.738,35.7688,165800.0
2013-03-04 15:40:00,46.47,46.48,46.45,46.48,162000.0,35.7611,35.7688,35.7457,35.7688,162000.0
2013-03-04 15:50:00,46.48,46.54,46.46,46.53,213600.0,35.7688,35.8149,35.7534,35.8072,213600.0
2013-03-05 09:30:00,46.76,47.09,46.76,47.0,221900.0,35.9842,36.2382,35.9842,36.1689,221900.0
2013-03-05 09:40:00,47.02,47.05,46.94,47.01,74000.0,36.1843,36.2074,36.1228,36.1766,74000.0
2013-03-05 09:50:00,47.01,47.05,46.88,46.95,107500.0,36.1766,36.2074,36.0766,36.1304,107500.0
2013-03-05 10:00:00,46.95,47.04,46.93,46.94,141200.0,36.1304,36.1997,36.1151,36.1228,141200.0
2013-03-05 10:10:00,46.93,46.97,46.86,46.9,220000.0,36.1151,36.1458,36.0612,36.092,220000.0
2013-03-05 10:20:00,46.9,46.94,46.88,46.9,76800.0,36.092,36.1228,36.0766,36.092,76800.0
2013-03-05 10:30:00,46.9,47.07,46.9,47.0,134600.0,36.092,36.2228,36.092,36.1689,134600.0
2013-03-05 10:40:00,47.0,47.21,47.0,47.2,76800.0,36.1689,36.3305,36.1689,36.3228,76800.0
2013-03-05 10:50:00,47.2,47.31,47.18,47.31,115800.0,36.3228,36.4075,36.3074,36.4075,115800.0
2013-03-05 11:00:00,47.31,47.32,47.13,47.15,112100.0,36.4075,36.4152,36.269,36.2844,112100.0
2013-03-05 11:10:00,47.16,47.22,47.15,47.18,76300.0,36.2921,36.3382,36.2844,36.3074,76300.0
2013-03-05 11:20:00,47.18,47.23,47.15,47.21,59900.0,36.3074,36.3459,36.2844,36.3305,59900.0
2013-03-05 11:30:00,47.21,47.23,47.17,47.21,85000.0,36.3305,36.3459,36.2997,36.3305,85000.0
2013-03-05 11:40:00,47.22,47.24,47.18,47.19,64700.0,36.3382,36.3536,36.3074,36.3151,64700.0
2013-03-05 11:50:00,47.2,47.2,47.16,47.18,94900.0,36.3228,36.3228,36.2921,36.3074,94900.0
2013-03-05 12:00:00,47.18,47.27,47.18,47.26,50400.0,36.3074,36.3767,36.3074,36.369,50400.0
2013-03-05 12:10:00,47.26,47.26,47.15,47.16,94300.0,36.369,36.369,36.2844,36.2921,94300.0
2013-03-05 12:20:00,47.16,47.2,47.15,47.19,68600.0,36.2921,36.3228,36.2844,36.3151,68600.0
2013-03-05 12:30:00,47.2,47.25,47.19,47.25,69000.0,36.3228,36.3613,36.3151,36.3613,69000.0
2013-03-05 12:40:00,47.25,47.37,47.24,47.36,84100.0,36.3613,36.4537,36.3536,36.446,84100.0
2013-03-05 12:50:00,47.37,47.41,47.32,47.33,210000.0,36.4537,36.4844,36.4152,36.4229,210000.0
2013-03-05 13:00:00,47.33,47.34,47.22,47.22,65400.0,36.4229,36.4306,36.3382,36.3382,65400.0
2013-03-05 13:10:00,47.23,47.24,47.19,47.19,81800.0,36.3459,36.3536,36.3151,36.3151,81800.0
2013-03-05 13:20:00,47.2,47.31,47.16,47.31,99000.0,36.3228,36.4075,36.2921,36.4075,99000.0
2013-03-05 13:30:00,47.3,47.42,47.29,47.3,83500.0,36.3998,36.4921,36.3921,36.3998,83500.0
2013-03-05 13:40:00,47.32,47.32,47.25,47.3,163000.0,36.4152,36.4152,36.3613,36.3998,163000.0
2013-03-05 13:50:00,47.29,47.29,47.22,47.26,31900.0,36.3921,36.3921,36.3382,36.369,31900.0
2013-03-05 14:00:00,47.26,47.31,47.2,47.21,70400.0,36.369,36.4075,36.3228,36.3305,70400.0
2013-03-05 14:10:00,47.2,47.21,47.19,47.2,40300.0,36.3228,36.3305,36.3151,36.3228,40300.0
2013-03-05 14:20:00,47.19,47.2,47.11,47.12,79800.0,36.3151,36.3228,36.2536,36.2613,79800.0
2013-03-05 14:30:00,47.13,47.13,47.04,47.13,178500.0,36.269,36.269,36.1997,36.269,178500.0
2013-03-05 14:40:00,47.13,47.21,47.12,47.21,45500.0,36.269,36.3305,36.2613,36.3305,45500.0
2013-03-05 14:50:00,47.2,47.2,47.11,47.16,36600.0,36.3228,36.3228,36.2536,36.2921,36600.0
2013-03-05 15:00:00,47.15,47.19,47.12,47.18,71100.0,36.2844,36.3151,36.2613,36.3074,71100.0
2013-03-05 15:10:00,47.17,47.19,47.13,47.14,70400.0,36.2997,36.3151,36.269,36.2767,70400.0
2013-03-05 15:20:00,47.14,47.15,47.06,47.11,202000.0,36.2767,36.2844,36.2151,36.2536,202000.0
2013-03-05 15:30:00,47.11,47.19,47.11,47.16,205000.0,36.2536,36.3151,36.2536,36.2921,205000.0
2013-03-05 15:40:00,47.17,47.22,47.16,47.19,193900.0,36.2997,36.3382,36.2921,36.3151,193900.0
2013-03-05 15:50:00,47.19,47.22,47.15,47.2,386000.0,36.3151,36.3382,36.2844,36.3228,386000.0
2013-03-06 09:30:00,47.5,47.75,47.37,47.65,159400.0,36.5537,36.7461,36.4537,36.6691,159400.0
2013-03-06 09:40:00,47.66,47.67,47.61,47.62,101000.0,36.6768,36.6845,36.6384,36.646,101000.0
2013-03-06 09:50:00,47.63,47.74,47.55,47.63,131300.0,36.6537,36.7384,36.5922,36.6537,131300.0
2013-03-06 10:00:00,47.63,47.66,47.54,47.59,64800.0,36.6537,36.6768,36.5845,36.623,64800.0
2013-03-06 10:10:00,47.58,47.59,47.45,47.46,58600.0,36.6153,36.623,36.5152,36.5229,58600.0
2013-03-06 10:20:00,47.45,47.49,47.38,47.41,57500.0,36.5152,36.546,36.4614,36.4844,57500.0
2013-03-06 10:30:00,47.41,47.43,47.3,47.32,78800.0,36.4844,36.4998,36.3998,36.4152,78800.0
2013-03-06 10:40:00,47.33,47.34,47.26,47.3,66500.0,36.4229,36.4306,36.369,36.3998,66500.0
2013-03-06 10:50:00,47.29,47.3,47.2,47.23,43100.0,36.3921,36.3998,36.3228,36.3459,43100.0
2013-03-06 11:00:00,47.23,47.29,47.15,47.16,80900.0,36.3459,36.3921,36.2844,36.2921,80900.0
2013-03-06 11:10:00,47.18,47.21,47.17,47.2,80000.0,36.3074,36.3305,36.2997,36.3228,80000.0
2013-03-06 11:20:00,47.2,47.21,47.13,47.18,61400.0,36.3228,36.3305,36.269,36.3074,61400.0
2013-03-06 11:30:00,47.19,47.3,47.19,47.29,39500.0,36.3151,36.3998,36.3151,36.3921,39500.0
2013-03-06 11:40:00,47.29,47.42,47.29,47.4,40400.0,36.3921,36.4921,36.3921,36.4767,40400.0
2013-03-06 11:50:00,47.41,47.41,47.29,47.36,56600.0,36.4844,36.4844,36.3921,36.446,56600.0
2013-03-06 12:00:00,47.35,47.36,47.18,47.18,38800.0,36.4383,36.446,36.3074,36.3074,38800.0
2013-03-06 12:10:00,47.18,47.28,47.16,47.28,40500.0,36.3074,36.3844,36.2921,36.3844,40500.0
2013-03-06 12:20:00,47.28,47.31,47.26,47.27,29900.0,36.3844,36.4075,36.369,36.3767,29900.0
2013-03-06 12:30:00,47.27,47.28,47.23,47.27,31100.0,36.3767,36.3844,36.3459,36.3767,31100.0
2013-03-06 12:40:00,47.28,47.34,47.27,47.32,34500.0,36.3844,36.4306,36.3767,36.4152,34500.0
2013-03-06 12:50:00,47.33,47.35,47.22,47.22,31400.0,36.4229,36.4383,36.3382,36.3382,31400.0
2013-03-06 13:00:00,47.23,47.26,47.21,47.25,14600.0,36.3459,36.369,36.3305,36.3613,14600.0
2013-03-06 13:10:00,47.24,47.31,47.23,47.31,34400.0,36.3536,36.4075,36.3459,36.4075,34400.0
2013-03-06 13:20:00,47.31,47.32,47.28,47.31,57900.0,36.4075,36.4152,36.3844,36.4075,57900.0
2013-03-06 13:30:00,47.3,47.32,47.25,47.32,45300.0,36.3998,36.4152,36.3613,36.4152,45300.0
2013-03-06 13:40:00,47.31,47.37,47.31,47.36,37500.0,36.4075,36.4537,36.4075,36.446,37500.0
2013-03-06 13:50:00,47.36,47.38,47.3,47.3,43000.0,36.446,36.4614,36.3998,36.3998,43000.0
2013-03-06 14:00:00,47.3,47.38,47.3,47.37,44000.0,36.3998,36.4614,36.3998,36.4537,44000.0
2013-03-06 14:10:00,47.38,47.39,47.33,47.37,45800.0,36.4614,36.469,36.4229,36.4537,45800.0
2013-03-06 14:20:00,47.38,47.45,47.38,47.42,32500.0,36.4614,36.5152,36.4614,36.4921,32500.0
2013-03-06 14:30:00,47.42,47.42,47.34,47.35,67900.0,36.4921,36.4921,36.4306,36.4383,67900.0
2013-03-06 14:40:00,47.34,47.48,47.33,47.45,65200.0,36.4306,36.5383,36.4229,36.5152,65200.0
2013-03-06 14:50:00,47.45,47.46,47.4,47.41,54300.0,36.5152,36.5229,36.4767,36.4844,54300.0
2013-03-06 15:00:00,47.4,47.41,47.32,47.35,61000.0,36.4767,36.4844,36.4152,36.4383,61000.0
2013-03-06 15:10:00,47.35,47.4,47.32,47.36,62100.0,36.4383,36.4767,36.4152,36.446,62100.0
2013-03-06 15:20:00,47.35,47.37,47.28,47.29,65200.0,36.4383,36.4537,36.3844,36.3921,65200.0
2013-03-06 15:30:00,47.29,47.29,47.19,47.23,76000.0,36.3921,36.3921,36.3151,36.3459,76000.0
2013-03-06 15:40:00,47.23,47.31,47.22,47.3,105500.0,36.3459,36.4075,36.3382,36.3998,105500.0
2013-03-06 15:50:00,47.3,47.33,47.28,47.33,132100.0,36.3998,36.4229,36.3844,36.4229,132100.0
2013-03-07 09:30:00,47.35,47.36,47.26,47.33,62000.0,36.4383,36.446,36.369,36.4229,62000.0
2013-03-07 09:40:00,47.32,47.33,47.26,47.29,59200.0,36.4152,36.4229,36.369,36.3921,59200.0
2013-03-07 09:50:00,47.29,47.44,47.27,47.44,44900.0,36.3921,36.5075,36.3767,36.5075,44900.0
2013-03-07 10:00:00,47.44,47.44,47.37,47.37,43800.0,36.5075,36.5075,36.4537,36.4537,43800.0
2013-03-07 10:10:00,47.37,47.42,47.35,47.41,33000.0,36.4537,36.4921,36.4383,36.4844,33000.0
2013-03-07 10:20:00,47.41,47.44,47.39,47.41,46100.0,36.4844,36.5075,36.469,36.4844,46100.0
2013-03-07 10:30:00,47.42,47.43,47.34,47.34,43700.0,36.4921,36.4998,36.4306,36.4306,43700.0
2013-03-07 10:40:00,47.34,47.38,47.3,47.3,40200.0,36.4306,36.4614,36.3998,36.3998,40200.0
2013-03-07 10:50:00,47.3,47.3,47.22,47.25,41400.0,36.3998,36.3998,36.3382,36.3613,41400.0
2013-03-07 11:00:00,47.26,47.33,47.26,47.33,38800.0,36.369,36.4229,36.369,36.4229,38800.0
2013-03-07 11:10:00,47.33,47.34,47.3,47.33,57800.0,36.4229,36.4306,36.3998,36.4229,57800.0
2013-03-07 11:20:00,47.32,47.33,47.29,47.31,31200.0,36.4152,36.4229,36.3921,36.4075,31200.0
2013-03-07 11:30:00,47.31,47.34,47.3,47.33,25300.0,36.4075,36.4306,36.3998,36.4229,25300.0
2013-03-07 11:40:00,47.32,47.34,47.27,47.3,41100.0,36.4152,36.4306,36.3767,36.3998,41100.0
2013-03-07 11:50:00,47.29,47.35,47.29,47.32,36900.0,36.3921,36.4383,36.3921,36.4152,36900.0
2013-03-07 12:00:00,47.32,47.35,47.32,47.34,27800.0,36.4152,36.4383,36.4152,36.4306,27800.0
2013-03-07 12:10:00,47.34,47.35,47.32,47.34,21300.0,36.4306,36.4383,36.4152,36.4306,21300.0
2013-03-07 12:20:00,47.34,47.35,47.33,47.33,28400.0,36.4306,36.4383,36.4229,36.4229,28400.0
2013-03-07 12:30:00,47.33,47.35,47.3,47.3,20500.0,36.4229,36.4383,36.3998,36.3998,20500.0
2013-03-07 12:40:00,47.31,47.32,47.3,47.3,13600.0,36.4075,36.4152,36.3998,36.3998,13600.0
2013-03-07 12:50:00,47.3,47.32,47.28,47.29,16900.0,36.3998,36.4152,36.3844,36.3921,16900.0
2013-03-07 13:00:00,47.29,47.31,47.26,47.27,31500.0,36.3921,36.4075,36.369,36.3767,31500.0
2013-03-07 13:10:00,47.27,47.32,47.26,47.32,16200.0,36.3767,36.4152,36.369,36.4152,16200.0
2013-03-07 13:20:00,47.32,47.33,47.3,47.32,24800.0,36.4152,36.4229,36.3998,36.4152,24800.0
2013-03-07 13:30:00,47.32,47.32,47.24,47.24,18100.0,36.4152,36.4152,36.3536,36.3536,18100.0
2013-03-07 13:40:00,47.24,47.29,47.24,47.29,16800.0,36.3536,36.3921,36.3536,36.3921,16800.0
2013-03-07 13:50:00,47.29,47.3,47.27,47.27,21500.0,36.3921,36.3998,36.3767,36.3767,21500.0
2013-03-07 14:00:00,47.28,47.29,47.21,47.22,44200.0,36.3844,36.3921,36.3305,36.3382,44200.0
2013-03-07 14:10:00,47.21,47.24,47.2,47.24,15400.0,36.3305,36.3536,36.3228,36.3536,15400.0
2013-03-07 14:20:00,47.24,47.24,47.2,47.24,23000.0,36.3536,36.3536,36.3228,36.3536,23000.0
2013-03-07 14:30:00,47.24,47.27,47.21,47.25,52100.0,36.3536,36.3767,36.3305,36.3613,52100.0
2013-03-07 14:40:00,47.25,47.26,47.23,47.26,23800.0,36.3613,36.369,36.3459,36.369,23800.0
2013-03-07 14:50:00,47.27,47.27,47.24,47.26,24100.0,36.3767,36.3767,36.3536,36.369,24100.0
2013-03-07 15:00:00,47.26,47.28,47.24,47.27,40000.0,36.369,36.3844,36.3536,36.3767,40000.0
2013-03-07 15:10:00,47.28,47.32,47.26,47.3,54800.0,36.3844,36.4152,36.369,36.3998,54800.0
2013-03-07 15:20:00,47.3,47.3,47.22,47.28,63800.0,36.3998,36.3998,36.3382,36.3844,63800.0
2013-03-07 15:30:00,47.29,47.31,47.27,47.3,56600.0,36.3921,36.4075,36.3767,36.3998,56600.0
2013-03-07 15:40:00,47.3,47.33,47.27,47.29,79700.0,36.3998,36.4229,36.3767,36.3921,79700.0
2013-03-07 15:50:00,47.29,47.33,47.27,47.29,135100.0,36.3921,36.4229,36.3767,36.3921,135100.0
2013-03-08 09:30:00,47.32,47.61,47.25,47.37,122700.0,36.4152,36.6384,36.3613,36.4537,122700.0
2013-03-08 09:40:00,47.37,47.37,47.18,47.24,65600.0,36.4537,36.4537,36.3074,36.3536,65600.0
2013-03-08 09:50:00,47.26,47.3,47.17,47.23,111000.0,36.369,36.3998,36.2997,36.3459,111000.0
2013-03-08 10:00:00,47.23,47.26,47.14,47.2,68100.0,36.3459,36.369,36.2767,36.3228,68100.0
2013-03-08 10:10:00,47.2,47.2,47.12,47.15,61400.0,36.3228,36.3228,36.2613,36.2844,61400.0
2013-03-08 10:20:00,47.16,47.22,47.16,47.22,31600.0,36.2921,36.3382,36.2921,36.3382,31600.0
2013-03-08 10:30:00,47.21,47.29,47.21,47.27,46200.0,36.3305,36.3921,36.3305,36.3767,46200.0
2013-03-08 10:40:00,47.28,47.31,47.22,47.25,121400.0,36.3844,36.4075,36.3382,36.3613,121400.0
2013-03-08 10:50:00,47.25,47.29,47.24,47.28,94600.0,36.3613,36.3921,36.3536,36.3844,94600.0
2013-03-08 11:00:00,47.28,47.33,47.24,47.33,105500.0,36.3844,36.4229,36.3536,36.4229,105500.0
2013-03-08 11:10:00,47.32,47.39,47.32,47.32,70600.0,36.4152,36.469,36.4152,36.4152,70600.0
2013-03-08 11:20:00,47.32,47.36,47.31,47.34,58100.0,36.4152,36.446,36.4075,36.4306,58100.0
2013-03-08 11:30:00,47.35,47.4,47.34,47.34,62500.0,36.4383,36.4767,36.4306,36.4306,62500.0
2013-03-08 11:40:00,47.34,47.38,47.3,47.38,30900.0,36.4306,36.4614,36.3998,36.4614,30900.0
2013-03-08 11:50:00,47.38,47.4,47.37,47.39,30200.0,36.4614,36.4767,36.4537,36.469,30200.0
2013-03-08 12:00:00,47.39,47.4,47.32,47.32,60200.0,36.469,36.4767,36.4152,36.4152,60200.0
2013-03-08 12:10:00,47.31,47.33,47.24,47.26,33800.0,36.4075,36.4229,36.3536,36.369,33800.0
2013-03-08 12:20:00,47.27,47.28,47.24,47.25,52600.0,36.3767,36.3844,36.3536,36.3613,52600.0
2013-03-08 12:30:00,47.25,47.27,47.24,47.27,46300.0,36.3613,36.3767,36.3536,36.3767,46300.0
2013-03-08 12:40:00,47.26,47.31,47.25,47.28,39000.0,36.369,36.4075,36.3613,36.3844,39000.0
2013-03-08 12:50:00,47.27,47.32,47.27,47.31,32400.0,36.3767,36.4152,36.3767,36.4075,32400.0
2013-03-08 13:00:00,47.31,47.33,47.29,47.33,31200.0,36.4075,36.4229,36.3921,36.4229,31200.0
2013-03-08 13:10:00,47.32,47.32,47.29,47.31,51400.0,36.4152,36.4152,36.3921,36.4075,51400.0
2013-03-08 13:20:00,47.32,47.35,47.3,47.3,33500.0,36.4152,36.4383,36.3998,36.3998,33500.0
2013-03-08 13:30:00,47.3,47.33,47.29,47.32,61100.0,36.3998,36.4229,36.3921,36.4152,61100.0
2013-03-08 13:40:00,47.32,47.34,47.29,47.32,55400.0,36.4152,36.4306,36.3921,36.4152,55400.0
2013-03-08 13:50:00,47.32,47.34,47.3,47.31,30900.0,36.4152,36.4306,36.3998,36.4075,30900.0
2013-03-08 14:00:00,47.32,47.32,47.3,47.3,46900.0,36.4152,36.4152,36.3998,36.3998,46900.0
2013-03-08 14:10:00,47.29,47.32,47.29,47.3,82000.0,36.3921,36.4152,36.3921,36.3998,82000.0
2013-03-08 14:20:00,47.3,47.32,47.29,47.3,48200.0,36.3998,36.4152,36.3921,36.3998,48200.0
2013-03-08 14:30:00,47.31,47.33,47.29,47.32,65000.0,36.4075,36.4229,36.3921,36.4152,65000.0
2013-03-08 14:40:00,47.32,47.35,47.3,47.32,191200.0,36.4152,36.4383,36.3998,36.4152,191200.0
2013-03-08 14:50:00,47.33,47.39,47.32,47.35,77800.0,36.4229,36.469,36.4152,36.4383,77800.0
2013-03-08 15:00:00,47.34,47.4,47.34,47.39,89400.0,36.4306,36.4767,36.4306,36.469,89400.0
2013-03-08 15:10:00,47.39,47.41,47.31,47.33,118100.0,36.469,36.4844,36.4075,36.4229,118100.0
2013-03-08 15:20:00,47.33,47.42,47.33,47.41,59800.0,36.4229,36.4921,36.4229,36.4844,59800.0
2013-03-08 15:30:00,47.41,47.42,47.38,47.42,63400.0,36.4844,36.4921,36.4614,36.4921,63400.0
2013-03-08 15:40:00,47.42,47.43,47.39,47.42,128700.0,36.4921,36.4998,36.469,36.4921,128700.0
2013-03-08 15:50:00,47.42,47.43,47.39,47.42,239500.0,36.4921,36.4998,36.469,36.4921,239500.0
2013-03-11 09:30:00,47.39,47.39,47.26,47.33,99400.0,36.469,36.469,36.369,36.4229,99400.0
2013-03-11 09:40:00,47.32,47.39,47.27,47.36,53700.0,36.4152,36.469,36.3767,36.446,53700.0
2013-03-11 09:50:00,47.38,47.47,47.38,47.44,75200.0,36.4614,36.5306,36.4614,36.5075,75200.0
2013-03-11 10:00:00,47.44,47.45,47.35,47.42,57200.0,36.5075,36.5152,36.4383,36.4921,57200.0
2013-03-11 10:10:00,47.42,47.47,47.38,47.41,40000.0,36.4921,36.5306,36.4614,36.4844,40000.0
2013-03-11 10:20:00,47.41,47.45,47.39,47.44,29600.0,36.4844,36.5152,36.469,36.5075,29600.0
2013-03-11 10:30:00,47.44,47.45,47.43,47.43,43900.0,36.5075,36.5152,36.4998,36.4998,43900.0
2013-03-11 10:40:00,47.44,47.47,47.43,47.45,44500.0,36.5075,36.5306,36.4998,36.5152,44500.0
2013-03-11 10:50:00,47.46,47.46,47.4,47.41,82700.0,36.5229,36.5229,36.4767,36.4844,82700.0
2013-03-11 11:00:00,47.41,47.45,47.36,47.44,72900.0,36.4844,36.5152,36.446,36.5075,72900.0
2013-03-11 11:10:00,47.44,47.46,47.41,47.46,80300.0,36.5075,36.5229,36.4844,36.5229,80300.0
2013-03-11 11:20:00,47.46,47.48,47.42,47.46,140500.0,36.5229,36.5383,36.4921,36.5229,140500.0
2013-03-11 11:30:00,47.47,47.48,47.44,47.45,49100.0,36.5306,36.5383,36.5075,36.5152,49100.0
2013-03-11 11:40:00,47.45,47.5,47.44,47.5,29900.0,36.5152,36.5537,36.5075,36.5537,29900.0
2013-03-11 11:50:00,47.5,47.55,47.49,47.54,62400.0,36.5537,36.5922,36.546,36.5845,62400.0
2013-03-11 12:00:00,47.55,47.61,47.54,47.59,44000.0,36.5922,36.6384,36.5845,36.623,44000.0
2013-03-11 12:10:00,47.6,47.62,47.58,47.6,33200.0,36.6307,36.646,36.6153,36.6307,33200.0
2013-03-11 12:20:00,47.6,47.66,47.6,47.63,57100.0,36.6307,36.6768,36.6307,36.6537,57100.0
2013-03-11 12:30:00,47.62,47.66,47.6,47.62,60300.0,36.646,36.6768,36.6307,36.646,60300.0
2013-03-11 12:40:00,47.63,47.67,47.63,47.67,29900.0,36.6537,36.6845,36.6537,36.6845,29900.0
2013-03-11 12:50:00,47.66,47.67,47.64,47.67,52100.0,36.6768,36.6845,36.6614,36.6845,52100.0
2013-03-11 13:00:00,47.68,47.7,47.66,47.69,51600.0,36.6922,36.7076,36.6768,36.6999,51600.0
2013-03-11 13:10:00,47.7,47.72,47.66,47.67,46700.0,36.7076,36.723,36.6768,36.6845,46700.0
2013-03-11 13:20:00,47.67,47.7,47.65,47.65,49800.0,36.6845,36.7076,36.6691,36.6691,49800.0
2013-03-11 13:30:00,47.65,47.69,47.65,47.69,38300.0,36.6691,36.6999,36.6691,36.6999,38300.0
2013-03-11 13:40:00,47.68,47.7,47.68,47.68,22500.0,36.6922,36.7076,36.6922,36.6922,22500.0
2013-03-11 13:50:00,47.69,47.72,47.66,47.72,45600.0,36.6999,36.723,36.6768,36.723,45600.0
2013-03-11 14:00:00,47.72,47.72,47.64,47.7,94600.0,36.723,36.723,36.6614,36.7076,94600.0
2013-03-11 14:10:00,47.71,47.74,47.7,47.72,57900.0,36.7153,36.7384,36.7076,36.723,57900.0
2013-03-11 14:20:00,47.71,47.73,47.7,47.71,27000.0,36.7153,36.7307,36.7076,36.7153,27000.0
2013-03-11 14:30:00,47.71,47.71,47.66,47.71,42800.0,36.7153,36.7153,36.6768,36.7153,42800.0
2013-03-11 14:40:00,47.71,47.73,47.7,47.73,31300.0,36.7153,36.7307,36.7076,36.7307,31300.0
2013-03-11 14:50:00,47.73,47.75,47.68,47.73,97900.0,36.7307,36.7461,36.6922,36.7307,97900.0
2013-03-11 15:00:00,47.74,47.74,47.69,47.7,51600.0,36.7384,36.7384,36.6999,36.7076,51600.0
2013-03-11 15:10:00,47.7,47.72,47.68,47.69,76100.0,36.7076,36.723,36.6922,36.6999,76100.0
2013-03-11 15:20:00,47.69,47.69,47.64,47.64,53000.0,36.6999,36.6999,36.6614,36.6614,53000.0
2013-03-11 15:30:00,47.65,47.65,47.6,47.62,87800.0,36.6691,36.6691,36.6307,36.646,87800.0
2013-03-11 15:40:00,47.62,47.69,47.62,47.69,95700.0,36.646,36.6999,36.646,36.6999,95700.0
2013-03-11 15:50:00,47.68,47.76,47.66,47.74,244700.0,36.6922,36.7538,36.6768,36.7384,244700.0
2013-03-12 09:30:00,47.74,47.77,47.59,47.74,76800.0,36.7384,36.7615,36.623,36.7384,76800.0
2013-03-12 09:40:00,47.71,47.77,47.66,47.71,47600.0,36.7153,36.7615,36.6768,36.7153,47600.0
2013-03-12 09:50:00,47.72,47.74,47.67,47.68,76900.0,36.723,36.7384,36.6845,36.6922,76900.0
2013-03-12 10:00:00,47.68,47.75,47.64,47.75,68600.0,36.6922,36.7461,36.6614,36.7461,68600.0
2013-03-12 10:10:00,47.75,47.79,47.74,47.77,30700.0,36.7461,36.7769,36.7384,36.7615,30700.0
2013-03-12 10:20:00,47.78,47.85,47.78,47.83,43500.0,36.7692,36.823,36.7692,36.8077,43500.0
2013-03-12 10:30:00,47.83,47.85,47.74,47.84,67500.0,36.8077,36.823,36.7384,36.8153,67500.0
2013-03-12 10:40:00,47.83,47.88,47.81,47.87,106200.0,36.8077,36.8461,36.7923,36.8384,106200.0
2013-03-12 10:50:00,47.86,47.87,47.82,47.83,68600.0,36.8307,36.8384,36.8,36.8077,68600.0
2013-03-12 11:00:00,47.83,47.84,47.63,47.63,102000.0,36.8077,36.8153,36.6537,36.6537,102000.0
2013-03-12 11:10:00,47.64,47.65,47.6,47.62,40200.0,36.6614,36.6691,36.6307,36.646,40200.0
2013-03-12 11:20:00,47.62,47.67,47.62,47.67,89300.0,36.646,36.6845,36.646,36.6845,89300.0
2013-03-12 11:30:00,47.67,47.76,47.67,47.72,39600.0,36.6845,36.7538,36.6845,36.723,39600.0
2013-03-12 11:40:00,47.72,47.73,47.63,47.69,23000.0,36.723,36.7307,36.6537,36.6999,23000.0
2013-03-12 11:50:00,47.7,47.77,47.7,47.75,22400.0,36.7076,36.7615,36.7076,36.7461,22400.0
2013-03-12 12:00:00,47.74,47.74,47.67,47.68,60000.0,36.7384,36.7384,36.6845,36.6922,60000.0
2013-03-12 12:10:00,47.69,47.75,47.68,47.74,26600.0,36.6999,36.7461,36.6922,36.7384,26600.0
2013-03-12 12:20:00,47.74,47.74,47.58,47.63,36300.0,36.7384,36.7384,36.6153,36.6537,36300.0
2013-03-12 12:30:00,47.63,47.69,47.63,47.64,22500.0,36.6537,36.6999,36.6537,36.6614,22500.0
2013-03-12 12:40:00,47.65,47.65,47.55,47.6,77100.0,36.6691,36.6691,36.5922,36.6307,77100.0
2013-03-12 12:50:00,47.6,47.65,47.6,47.6,44500.0,36.6307,36.6691,36.6307,36.6307,44500.0
2013-03-12 13:00:00,47.59,47.59,47.55,47.56,21600.0,36.623,36.623,36.5922,36.5999,21600.0
2013-03-12 13:10:00,47.55,47.63,47.55,47.61,39700.0,36.5922,36.6537,36.5922,36.6384,39700.0
2013-03-12 13:20:00,47.62,47.64,47.61,47.64,30300.0,36.646,36.6614,36.6384,36.6614,30300.0
2013-03-12 13:30:00,47.65,47.65,47.57,47.58,35400.0,36.6691,36.6691,36.6076,36.6153,35400.0
2013-03-12 13:40:00,47.58,47.61,47.58,47.6,30500.0,36.6153,36.6384,36.6153,36.6307,30500.0
2013-03-12 13:50:00,47.61,47.62,47.59,47.6,31900.0,36.6384,36.646,36.623,36.6307,31900.0
2013-03-12 14:00:00,47.61,47.63,47.57,47.58,29000.0,36.6384,36.6537,36.6076,36.6153,29000.0
2013-03-12 14:10:00,47.58,47.65,47.56,47.61,44200.0,36.6153,36.6691,36.5999,36.6384,44200.0
2013-03-12 14:20:00,47.61,47.63,47.56,47.62,18900.0,36.6384,36.6537,36.5999,36.646,18900.0
2013-03-12 14:30:00,47.63,47.65,47.61,47.61,34900.0,36.6537,36.6691,36.6384,36.6384,34900.0
2013-03-12 14:40:00,47.62,47.69,47.6,47.66,51500.0,36.646,36.6999,36.6307,36.6768,51500.0
2013-03-12 14:50:00,47.66,47.67,47.6,47.61,36000.0,36.6768,36.6845,36.6307,36.6384,36000.0
2013-03-12 15:00:00,47.62,47.66,47.59,47.63,72300.0,36.646,36.6768,36.623,36.6537,72300.0
2013-03-12 15:10:00,47.64,47.71,47.64,47.71,26800.0,36.6614,36.7153,36.6614,36.7153,26800.0
2013-03-12 15:20:00,47.71,47.72,47.67,47.7,45900.0,36.7153,36.723,36.6845,36.7076,45900.0
2013-03-12 15:30:00,47.7,47.73,47.68,47.72,42800.0,36.7076,36.7307,36.6922,36.723,42800.0
2013-03-12 15:40:00,47.72,47.75,47.67,47.72,171800.0,36.723,36.7461,36.6845,36.723,171800.0
2013-03-12 15:50:00,47.72,47.73,47.65,47.7,233200.0,36.723,36.7307,36.6691,36.7076,233200.0
2013-03-13 09:30:00,47.75,47.85,47.75,47.84,78400.0,36.7461,36.823,36.7461,36.8153,78400.0
2013-03-13 09:40:00,47.81,47.84,47.73,47.84,68600.0,36.7923,36.8153,36.7307,36.8153,68600.0
2013-03-13 09:50:00,47.84,47.88,47.81,47.87,57200.0,36.8153,36.8461,36.7923,36.8384,57200.0
2013-03-13 10:00:00,47.87,47.87,47.75,47.8,68300.0,36.8384,36.8384,36.7461,36.7846,68300.0
2013-03-13 10:10:00,47.8,47.87,47.79,47.86,57700.0,36.7846,36.8384,36.7769,36.8307,57700.0
2013-03-13 10:20:00,47.86,47.9,47.84,47.87,50100.0,36.8307,36.8615,36.8153,36.8384,50100.0
2013-03-13 10:30:00,47.87,47.9,47.85,47.9,74200.0,36.8384,36.8615,36.823,36.8615,74200.0
2013-03-13 10:40:00,47.91,47.96,47.91,47.91,66700.0,36.8692,36.9077,36.8692,36.8692,66700.0
2013-03-13 10:50:00,47.92,47.96,47.9,47.94,64400.0,36.8769,36.9077,36.8615,36.8923,64400.0
2013-03-13 11:00:00,47.95,47.98,47.94,47.95,29400.0,36.9,36.9231,36.8923,36.9,29400.0
2013-03-13 11:10:00,47.96,47.97,47.94,47.95,27500.0,36.9077,36.9154,36.8923,36.9,27500.0
2013-03-13 11:20:00,47.95,47.97,47.94,47.94,42300.0,36.9,36.9154,36.8923,36.8923,42300.0
2013-03-13 11:30:00,47.94,47.97,47.94,47.95,33300.0,36.8923,36.9154,36.8923,36.9,33300.0
2013-03-13 11:40:00,47.95,47.96,47.94,47.95,38600.0,36.9,36.9077,36.8923,36.9,38600.0
2013-03-13 11:50:00,47.95,47.98,47.93,47.95,31400.0,36.9,36.9231,36.8846,36.9,31400.0
2013-03-13 12:00:00,47.95,47.97,47.93,47.94,44700.0,36.9,36.9154,36.8846,36.8923,44700.0
2013-03-13 12:10:00,47.95,47.98,47.95,47.97,22200.0,36.9,36.9231,36.9,36.9154,22200.0
2013-03-13 12:20:00,47.98,47.98,47.93,47.94,57900.0,36.9231,36.9231,36.8846,36.8923,57900.0
2013-03-13 12:30:00,47.95,47.96,47.92,47.93,48000.0,36.9,36.9077,36.8769,36.8846,48000.0
2013-03-13 12:40:00,47.94,47.94,47.9,47.9,44900.0,36.8923,36.8923,36.8615,36.8615,44900.0
2013-03-13 12:50:00,47.91,47.92,47.89,47.9,47300.0,36.8692,36.8769,36.8538,36.8615,47300.0
2013-03-13 13:00:00,47.91,47.92,47.87,47.87,61300.0,36.8692,36.8769,36.8384,36.8384,61300.0
2013-03-13 13:10:00,47.87,47.9,47.85,47.85,27400.0,36.8384,36.8615,36.823,36.823,27400.0
2013-03-13 13:20:00,47.85,47.86,47.84,47.85,23600.0,36.823,36.8307,36.8153,36.823,23600.0
2013-03-13 13:30:00,47.85,47.86,47.84,47.84,18600.0,36.823,36.8307,36.8153,36.8153,18600.0
2013-03-13 13:40:00,47.84,47.86,47.84,47.86,44500.0,36.8153,36.8307,36.8153,36.8307,44500.0
2013-03-13 13:50:00,47.86,47.87,47.84,47.86,39600.0,36.8307,36.8384,36.8153,36.8307,39600.0
2013-03-13 14:00:00,47.86,47.86,47.84,47.85,47200.0,36.8307,36.8307,36.8153,36.823,47200.0
2013-03-13 14:10:00,47.85,47.87,47.84,47.85,38200.0,36.823,36.8384,36.8153,36.823,38200.0
2013-03-13 14:20:00,47.84,47.89,47.83,47.86,59300.0,36.8153,36.8538,36.8077,36.8307,59300.0
2013-03-13 14:30:00,47.86,47.89,47.86,47.87,27400.0,36.8307,36.8538,36.8307,36.8384,27400.0
2013-03-13 14:40:00,47.87,47.87,47.81,47.81,68800.0,36.8384,36.8384,36.7923,36.7923,68800.0
2013-03-13 14:50:00,47.82,47.82,47.77,47.81,61000.0,36.8,36.8,36.7615,36.7923,61000.0
2013-03-13 15:00:00,47.81,47.84,47.8,47.82,39500.0,36.7923,36.8153,36.7846,36.8,39500.0
2013-03-13 15:10:00,47.82,47.86,47.82,47.83,98200.0,36.8,36.8307,36.8,36.8077,98200.0
2013-03-13 15:20:00,47.83,47.84,47.82,47.82,36100.0,36.8077,36.8153,36.8,36.8,36100.0
2013-03-13 15:30:00,47.83,47.87,47.82,47.87,68300.0,36.8077,36.8384,36.8,36.8384,68300.0
2013-03-13 15:40:00,47.87,47.91,47.87,47.9,134100.0,36.8384,36.8692,36.8384,36.8615,134100.0
2013-03-13 15:50:00,47.91,47.94,47.87,47.92,271500.0,36.8692,36.8923,36.8384,36.8769,271500.0
2013-03-14 09:30:00,47.99,48.0,47.83,47.97,97000.0,36.9308,36.9385,36.8077,36.9154,97000.0
2013-03-14 09:40:00,47.97,48.13,47.95,48.1,90200.0,36.9154,37.0385,36.9,37.0154,90200.0
2013-03-14 09:50:00,48.11,48.28,48.1,48.21,120000.0,37.0231,37.1539,37.0154,37.1001,120000.0
2013-03-14 10:00:00,48.22,48.23,48.06,48.09,50700.0,37.1078,37.1155,36.9846,37.0077,50700.0
2013-03-14 10:10:00,48.08,48.12,48.03,48.04,56300.0,37.0,37.0308,36.9616,36.9693,56300.0
2013-03-14 10:20:00,48.04,48.1,48.02,48.09,47700.0,36.9693,37.0154,36.9539,37.0077,47700.0
2013-03-14 10:30:00,48.09,48.09,48.06,48.09,39300.0,37.0077,37.0077,36.9846,37.0077,39300.0
2013-03-14 10:40:00,48.09,48.14,48.05,48.05,87900.0,37.0077,37.0462,36.977,36.977,87900.0
2013-03-14 10:50:00,48.06,48.06,48.02,48.03,57100.0,36.9846,36.9846,36.9539,36.9616,57100.0
2013-03-14 11:00:00,48.04,48.04,47.98,47.98,60100.0,36.9693,36.9693,36.9231,36.9231,60100.0
2013-03-14 11:10:00,47.99,48.01,47.94,47.94,37400.0,36.9308,36.9462,36.8923,36.8923,37400.0
2013-03-14 11:20:00,47.95,48.01,47.93,48.01,64200.0,36.9,36.9462,36.8846,36.9462,64200.0
2013-03-14 11:30:00,48.01,48.12,48.0,48.1,59100.0,36.9462,37.0308,36.9385,37.0154,59100.0
2013-03-14 11:40:00,48.11,48.12,48.06,48.08,23200.0,37.0231,37.0308,36.9846,37.0,23200.0
2013-03-14 11:50:00,48.08,48.12,48.07,48.08,44400.0,37.0,37.0308,36.9923,37.0,44400.0
2013-03-14 12:00:00,48.09,48.1,48.03,48.05,72600.0,37.0077,37.0154,36.9616,36.977,72600.0
2013-03-14 12:10:00,48.05,48.06,47.99,48.0,68100.0,36.977,36.9846,36.9308,36.9385,68100.0
2013-03-14 12:20:00,48.0,48.16,47.99,48.13,87500.0,36.9385,37.0616,36.9308,37.0385,87500.0
2013-03-14 12:30:00,48.13,48.15,48.1,48.12,31400.0,37.0385,37.0539,37.0154,37.0308,31400.0
2013-03-14 12:40:00,48.12,48.12,48.0,48.0,32000.0,37.0308,37.0308,36.9385,36.9385,32000.0
2013-03-14 12:50:00,48.0,48.02,47.97,48.02,49100.0,36.9385,36.9539,36.9154,36.9539,49100.0
2013-03-14 13:00:00,48.02,48.12,48.02,48.1,37700.0,36.9539,37.0308,36.9539,37.0154,37700.0
2013-03-14 13:10:00,48.1,48.11,48.03,48.05,59800.0,37.0154,37.0231,36.9616,36.977,59800.0
2013-03-14 13:20:00,48.05,48.07,48.0,48.0,50100.0,36.977,36.9923,36.9385,36.9385,50100.0
2013-03-14 13:30:00,48.0,48.03,47.99,48.0,39900.0,36.9385,36.9616,36.9308,36.9385,39900.0
2013-03-14 13:40:00,48.0,48.11,47.99,48.11,43700.0,36.9385,37.0231,36.9308,37.0231,43700.0
2013-03-14 13:50:00,48.11,48.14,48.04,48.04,41700.0,37.0231,37.0462,36.9693,36.9693,41700.0
2013-03-14 14:00:00,48.05,48.1,48.04,48.1,33000.0,36.977,37.0154,36.9693,37.0154,33000.0
2013-03-14 14:10:00,48.09,48.11,48.08,48.1,26000.0,37.0077,37.0231,37.0,37.0154,26000.0
2013-03-14 14:20:00,48.1,48.11,48.07,48.08,42100.0,37.0154,37.0231,36.9923,37.0,42100.0
2013-03-14 14:30:00,48.08,48.09,48.05,48.08,37600.0,37.0,37.0077,36.977,37.0,37600.0
2013-03-14 14:40:00,48.08,48.1,48.07,48.08,35800.0,37.0,37.0154,36.9923,37.0,35800.0
2013-03-14 14:50:00,48.08,48.13,48.08,48.12,25100.0,37.0,37.0385,37.0,37.0308,25100.0
2013-03-14 15:00:00,48.13,48.13,48.1,48.1,32700.0,37.0385,37.0385,37.0154,37.0154,32700.0
2013-03-14 15:10:00,48.1,48.13,48.09,48.13,64600.0,37.0154,37.0385,37.0077,37.0385,64600.0
2013-03-14 15:20:00,48.12,48.13,48.11,48.12,45500.0,37.0308,37.0385,37.0231,37.0308,45500.0
2013-03-14 15:30:00,48.12,48.14,48.1,48.11,116200.0,37.0308,37.0462,37.0154,37.0231,116200.0
2013-03-14 15:40:00,48.11,48.2,48.1,48.18,108100.0,37.0231,37.0924,37.0154,37.077,108100.0
2013-03-14 15:50:00,48.18,48.19,48.14,48.17,215700.0,37.077,37.0847,37.0462,37.0693,215700.0
2013-03-15 09:30:00,48.01,48.17,47.95,48.02,879300.0,36.9462,37.0693,36.9,36.9539,879300.0
2013-03-15 09:40:00,48.02,48.16,48.02,48.14,51400.0,36.9539,37.0616,36.9539,37.0462,51400.0
2013-03-15 09:50:00,48.15,48.24,48.05,48.09,71000.0,37.0539,37.1232,36.977,37.0077,71000.0
2013-03-15 10:00:00,48.08,48.09,47.92,47.98,83500.0,37.0,37.0077,36.8769,36.9231,83500.0
2013-03-15 10:10:00,47.98,48.0,47.89,47.99,78700.0,36.9231,36.9385,36.8538,36.9308,78700.0
2013-03-15 10:20:00,47.99,48.01,47.89,47.9,137500.0,36.9308,36.9462,36.8538,36.8615,137500.0
2013-03-15 10:30:00,47.9,48.0,47.9,47.98,101000.0,36.8615,36.9385,36.8615,36.9231,101000.0
2013-03-15 10:40:00,47.99,48.01,47.96,48.0,61700.0,36.9308,36.9462,36.9077,36.9385,61700.0
2013-03-15 10:50:00,48.0,48.02,47.97,47.99,58700.0,36.9385,36.9539,36.9154,36.9308,58700.0
2013-03-15 11:00:00,47.99,48.01,47.96,48.0,84500.0,36.9308,36.9462,36.9077,36.9385,84500.0
2013-03-15 11:10:00,48.01,48.08,48.0,48.08,27500.0,36.9462,37.0,36.9385,37.0,27500.0
2013-03-15 11:20:00,48.06,48.09,48.04,48.07,27500.0,36.9846,37.0077,36.9693,36.9923,27500.0
2013-03-15 11:30:00,48.06,48.2,48.06,48.2,43100.0,36.9846,37.0924,36.9846,37.0924,43100.0
2013-03-15 11:40:00,48.2,48.22,48.16,48.16,25600.0,37.0924,37.1078,37.0616,37.0616,25600.0
2013-03-15 11:50:00,48.16,48.19,48.15,48.19,12900.0,37.0616,37.0847,37.0539,37.0847,12900.0
2013-03-15 12:00:00,48.18,48.2,48.14,48.14,24400.0,37.077,37.0924,37.0462,37.0462,24400.0
2013-03-15 12:10:00,48.14,48.17,48.14,48.17,19300.0,37.0462,37.0693,37.0462,37.0693,19300.0
2013-03-15 12:20:00,48.17,48.22,48.17,48.21,17800.0,37.0693,37.1078,37.0693,37.1001,17800.0
2013-03-15 12:30:00,48.2,48.25,48.19,48.22,17600.0,37.0924,37.1309,37.0847,37.1078,17600.0
2013-03-15 12:40:00,48.23,48.3,48.23,48.27,36900.0,37.1155,37.1693,37.1155,37.1463,36900.0
2013-03-15 12:50:00,48.28,48.29,48.24,48.25,23600.0,37.1539,37.1616,37.1232,37.1309,23600.0
2013-03-15 13:00:00,48.25,48.27,48.25,48.27,16700.0,37.1309,37.1463,37.1309,37.1463,16700.0
2013-03-15 13:10:00,48.27,48.29,48.22,48.23,33300.0,37.1463,37.1616,37.1078,37.1155,33300.0
2013-03-15 13:20:00,48.22,48.25,48.19,48.25,37700.0,37.1078,37.1309,37.0847,37.1309,37700.0
2013-03-15 13:30:00,48.25,48.27,48.22,48.23,29400.0,37.1309,37.1463,37.1078,37.1155,29400.0
2013-03-15 13:40:00,48.22,48.23,48.17,48.18,15300.0,37.1078,37.1155,37.0693,37.077,15300.0
2013-03-15 13:50:00,48.19,48.19,48.17,48.17,11300.0,37.0847,37.0847,37.0693,37.0693,11300.0
2013-03-15 14:00:00,48.17,48.2,48.15,48.15,40700.0,37.0693,37.0924,37.0539,37.0539,40700.0
2013-03-15 14:10:00,48.15,48.16,48.08,48.08,22100.0,37.0539,37.0616,37.0,37.0,22100.0
2013-03-15 14:20:00,48.09,48.13,48.09,48.11,34000.0,37.0077,37.0385,37.0077,37.0231,34000.0
2013-03-15 14:30:00,48.1,48.12,48.08,48.1,32700.0,37.0154,37.0308,37.0,37.0154,32700.0
2013-03-15 14:40:00,48.11,48.16,48.1,48.15,26900.0,37.0231,37.0616,37.0154,37.0539,26900.0
2013-03-15 14:50:00,48.15,48.15,48.1,48.13,16600.0,37.0539,37.0539,37.0154,37.0385,16600.0
2013-03-15 15:00:00,48.13,48.16,48.12,48.14,34600.0,37.0385,37.0616,37.0308,37.0462,34600.0
2013-03-15 15:10:00,48.14,48.15,48.12,48.14,36200.0,37.0462,37.0539,37.0308,37.0462,36200.0
2013-03-15 15:20:00,48.14,48.15,48.12,48.15,46500.0,37.0462,37.0539,37.0308,37.0539,46500.0
2013-03-15 15:30:00,48.14,48.19,48.12,48.17,49700.0,37.0462,37.0847,37.0308,37.0693,49700.0
2013-03-15 15:40:00,48.17,48.19,48.12,48.12,81500.0,37.0693,37.0847,37.0308,37.0308,81500.0
2013-03-15 15:50:00,48.13,48.14,48.0,48.02,612700.0,37.0385,37.0462,36.9385,36.9539,612700.0
2013-03-18 09:30:00,47.36,47.73,47.19,47.71,227200.0,36.446,36.7307,36.3151,36.7153,227200.0
2013-03-18 09:40:00,47.72,47.85,47.7,47.77,79300.0,36.723,36.823,36.7076,36.7615,79300.0
2013-03-18 09:50:00,47.76,47.8,47.68,47.78,67400.0,36.7538,36.7846,36.6922,36.7692,67400.0
2013-03-18 10:00:00,47.78,47.86,47.75,47.77,83300.0,36.7692,36.8307,36.7461,36.7615,83300.0
2013-03-18 10:10:00,47.77,47.9,47.77,47.86,59100.0,36.7615,36.8615,36.7615,36.8307,59100.0
2013-03-18 10:20:00,47.86,47.95,47.79,47.93,122200.0,36.8307,36.9,36.7769,36.8846,122200.0
2013-03-18 10:30:00,47.93,47.95,47.83,47.87,86200.0,36.8846,36.9,36.8077,36.8384,86200.0
2013-03-18 10:40:00,47.87,47.97,47.82,47.97,57800.0,36.8384,36.9154,36.8,36.9154,57800.0
2013-03-18 10:50:00,47.97,48.0,47.87,47.87,59000.0,36.9154,36.9385,36.8384,36.8384,59000.0
2013-03-18 11:00:00,47.87,47.96,47.85,47.96,45900.0,36.8384,36.9077,36.823,36.9077,45900.0
2013-03-18 11:10:00,47.95,47.99,47.91,47.95,28700.0,36.9,36.9308,36.8692,36.9,28700.0
2013-03-18 11:20:00,47.95,48.06,47.92,48.01,45900.0,36.9,36.9846,36.8769,36.9462,45900.0
2013-03-18 11:30:00,48.02,48.06,48.0,48.04,34500.0,36.9539,36.9846,36.9385,36.9693,34500.0
2013-03-18 11:40:00,48.04,48.04,47.97,48.04,33700.0,36.9693,36.9693,36.9154,36.9693,33700.0
2013-03-18 11:50:00,48.04,48.14,48.04,48.14,48200.0,36.9693,37.0462,36.9693,37.0462,48200.0
2013-03-18 12:00:00,48.14,48.22,48.13,48.17,55100.0,37.0462,37.1078,37.0385,37.0693,55100.0
2013-03-18 12:10:00,48.18,48.2,48.12,48.12,65100.0,37.077,37.0924,37.0308,37.0308,65100.0
2013-03-18 12:20:00,48.12,48.17,48.11,48.13,36000.0,37.0308,37.0693,37.0231,37.0385,36000.0
2013-03-18 12:30:00,48.13,48.14,48.09,48.13,26600.0,37.0385,37.0462,37.0077,37.0385,26600.0
2013-03-18 12:40:00,48.13,48.17,48.12,48.15,31000.0,37.0385,37.0693,37.0308,37.0539,31000.0
2013-03-18 12:50:00,48.15,48.23,48.15,48.23,30200.0,37.0539,37.1155,37.0539,37.1155,30200.0
2013-03-18 13:00:00,48.22,48.23,48.16,48.16,33400.0,37.1078,37.1155,37.0616,37.0616,33400.0
2013-03-18 13:10:00,48.17,48.17,48.08,48.1,34200.0,37.0693,37.0693,37.0,37.0154,34200.0
2013-03-18 13:20:00,48.1,48.11,48.02,48.03,26900.0,37.0154,37.0231,36.9539,36.9616,26900.0
2013-03-18 13:30:00,48.03,48.06,48.0,48.06,30800.0,36.9616,36.9846,36.9385,36.9846,30800.0
2013-03-18 13:40:00,48.05,48.12,48.05,48.11,27100.0,36.977,37.0308,36.977,37.0231,27100.0
2013-03-18 13:50:00,48.11,48.12,48.06,48.06,31400.0,37.0231,37.0308,36.9846,36.9846,31400.0
2013-03-18 14:00:00,48.06,48.09,48.04,48.09,22300.0,36.9846,37.0077,36.9693,37.0077,22300.0
2013-03-18 14:10:00,48.09,48.16,48.08,48.13,37200.0,37.0077,37.0616,37.0,37.0385,37200.0
2013-03-18 14:20:00,48.13,48.19,48.13,48.19,35800.0,37.0385,37.0847,37.0385,37.0847,35800.0
2013-03-18 14:30:00,48.19,48.19,48.09,48.1,47200.0,37.0847,37.0847,37.0077,37.0154,47200.0
2013-03-18 14:40:00,48.1,48.14,48.07,48.12,40000.0,37.0154,37.0462,36.9923,37.0308,40000.0
2013-03-18 14:50:00,48.11,48.12,47.95,47.96,49900.0,37.0231,37.0308,36.9,36.9077,49900.0
2013-03-18 15:00:00,47.97,48.04,47.96,48.02,58000.0,36.9154,36.9693,36.9077,36.9539,58000.0
2013-03-18 15:10:00,48.02,48.07,47.93,47.99,55200.0,36.9539,36.9923,36.8846,36.9308,55200.0
2013-03-18 15:20:00,47.99,47.99,47.88,47.9,72100.0,36.9308,36.9308,36.8461,36.8615,72100.0
2013-03-18 15:30:00,47.9,47.95,47.86,47.88,92900.0,36.8615,36.9,36.8307,36.8461,92900.0
2013-03-18 15:40:00,47.88,47.93,47.82,47.83,152400.0,36.8461,36.8846,36.8,36.8077,152400.0
2013-03-18 15:50:00,47.83,47.89,47.79,47.87,423300.0,36.8077,36.8538,36.7769,36.8384,423300.0
2013-03-19 09:30:00,48.01,48.11,47.93,48.07,49200.0,36.9462,37.0231,36.8846,36.9923,49200.0
2013-03-19 09:40:00,48.09,48.11,48.04,48.11,33700.0,37.0077,37.0231,36.9693,37.0231,33700.0
2013-03-19 09:50:00,48.12,48.14,48.09,48.09,34700.0,37.0308,37.0462,37.0077,37.0077,34700.0
2013-03-19 10:00:00,48.09,48.14,48.09,48.13,49800.0,37.0077,37.0462,37.0077,37.0385,49800.0
2013-03-19 10:10:00,48.13,48.14,48.08,48.12,34400.0,37.0385,37.0462,37.0,37.0308,34400.0
2013-03-19 10:20:00,48.11,48.19,48.06,48.07,56000.0,37.0231,37.0847,36.9846,36.9923,56000.0
2013-03-19 10:30:00,48.07,48.14,48.05,48.11,54800.0,36.9923,37.0462,36.977,37.0231,54800.0
2013-03-19 10:40:00,48.1,48.1,48.02,48.03,73500.0,37.0154,37.0154,36.9539,36.9616,73500.0
2013-03-19 10:50:00,48.03,48.08,48.02,48.07,152100.0,36.9616,37.0,36.9539,36.9923,152100.0
2013-03-19 11:00:00,48.07,48.09,48.02,48.07,60300.0,36.9923,37.0077,36.9539,36.9923,60300.0
2013-03-19 11:10:00,48.08,48.13,48.07,48.09,41200.0,37.0,37.0385,36.9923,37.0077,41200.0
2013-03-19 11:20:00,48.09,48.11,48.06,48.07,32100.0,37.0077,37.0231,36.9846,36.9923,32100.0
2013-03-19 11:30:00,48.08,48.13,48.03,48.03,54900.0,37.0,37.0385,36.9616,36.9616,54900.0
2013-03-19 11:40:00,48.02,48.06,47.9,47.91,42400.0,36.9539,36.9846,36.8615,36.8692,42400.0
2013-03-19 11:50:00,47.91,47.92,47.67,47.69,88100.0,36.8692,36.8769,36.6845,36.6999,88100.0
2013-03-19 12:00:00,47.69,47.8,47.68,47.74,53600.0,36.6999,36.7846,36.6922,36.7384,53600.0
2013-03-19 12:10:00,47.75,47.75,47.62,47.73,77200.0,36.7461,36.7461,36.646,36.7307,77200.0
2013-03-19 12:20:00,47.74,47.82,47.72,47.8,43500.0,36.7384,36.8,36.723,36.7846,43500.0
2013-03-19 12:30:00,47.8,47.9,47.76,47.9,57600.0,36.7846,36.8615,36.7538,36.8615,57600.0
2013-03-19 12:40:00,47.89,47.93,47.81,47.81,59000.0,36.8538,36.8846,36.7923,36.7923,59000.0
2013-03-19 12:50:00,47.81,47.82,47.73,47.77,42200.0,36.7923,36.8,36.7307,36.7615,42200.0
2013-03-19 13:00:00,47.78,47.8,47.69,47.69,43000.0,36.7692,36.7846,36.6999,36.6999,43000.0
2013-03-19 13:10:00,47.7,47.72,47.56,47.57,56000.0,36.7076,36.723,36.5999,36.6076,56000.0
2013-03-19 13:20:00,47.57,47.63,47.53,47.59,42500.0,36.6076,36.6537,36.5768,36.623,42500.0
2013-03-19 13:30:00,47.59,47.63,47.53,47.58,84900.0,36.623,36.6537,36.5768,36.6153,84900.0
2013-03-19 13:40:00,47.58,47.66,47.56,47.66,39400.0,36.6153,36.6768,36.5999,36.6768,39400.0
2013-03-19 13:50:00,47.65,47.71,47.64,47.67,35900.0,36.6691,36.7153,36.6614,36.6845,35900.0
2013-03-19 14:00:00,47.67,47.7,47.62,47.64,64200.0,36.6845,36.7076,36.646,36.6614,64200.0
2013-03-19 14:10:00,47.65,47.7,47.54,47.56,57900.0,36.6691,36.7076,36.5845,36.5999,57900.0
2013-03-19 14:20:00,47.56,47.7,47.55,47.65,50600.0,36.5999,36.7076,36.5922,36.6691,50600.0
2013-03-19 14:30:00,47.65,47.76,47.63,47.73,83000.0,36.6691,36.7538,36.6537,36.7307,83000.0
2013-03-19 14:40:00,47.73,47.75,47.66,47.67,63800.0,36.7307,36.7461,36.6768,36.6845,63800.0
2013-03-19 14:50:00,47.66,47.67,47.61,47.61,54500.0,36.6768,36.6845,36.6384,36.6384,54500.0
2013-03-19 15:00:00,47.61,47.63,47.53,47.59,142500.0,36.6384,36.6537,36.5768,36.623,142500.0
2013-03-19 15:10:00,47.6,47.81,47.57,47.65,187900.0,36.6307,36.7923,36.6076,36.6691,187900.0
2013-03-19 15:20:00,47.65,47.66,47.57,47.61,128700.0,36.6691,36.6768,36.6076,36.6384,128700.0
2013-03-19 15:30:00,47.6,47.61,47.51,47.58,169200.0,36.6307,36.6384,36.5614,36.6153,169200.0
2013-03-19 15:40:00,47.58,47.64,47.54,47.6,204500.0,36.6153,36.6614,36.5845,36.6307,204500.0
2013-03-19 15:50:00,47.6,47.69,47.6,47.64,430600.0,36.6307,36.6999,36.6307,36.6614,430600.0
2013-03-20 09:30:00,47.95,48.02,47.9,48.01,78800.0,36.9,36.9539,36.8615,36.9462,78800.0
2013-03-20 09:40:00,48.02,48.05,48.0,48.03,62500.0,36.9539,36.977,36.9385,36.9616,62500.0
2013-03-20 09:50:00,48.03,48.08,47.95,48.01,150800.0,36.9616,37.0,36.9,36.9462,150800.0
2013-03-20 10:00:00,48.01,48.08,48.0,48.02,85800.0,36.9462,37.0,36.9385,36.9539,85800.0
2013-03-20 10:10:00,48.03,48.13,48.0,48.08,88900.0,36.9616,37.0385,36.9385,37.0,88900.0
2013-03-20 10:20:00,48.08,48.1,48.01,48.04,45900.0,37.0,37.0154,36.9462,36.9693,45900.0
2013-03-20 10:30:00,48.03,48.09,47.94,47.99,76300.0,36.9616,37.0077,36.8923,36.9308,76300.0
2013-03-20 10:40:00,47.98,48.11,47.97,48.09,32000.0,36.9231,37.0231,36.9154,37.0077,32000.0
2013-03-20 10:50:00,48.09,48.14,48.04,48.13,38000.0,37.0077,37.0462,36.9693,37.0385,38000.0
2013-03-20 11:00:00,48.14,48.14,48.05,48.08,30400.0,37.0462,37.0462,36.977,37.0,30400.0
2013-03-20 11:10:00,48.08,48.09,48.0,48.01,27500.0,37.0,37.0077,36.9385,36.9462,27500.0
2013-03-20 11:20:00,48.01,48.01,47.95,47.98,39300.0,36.9462,36.9462,36.9,36.9231,39300.0
2013-03-20 11:30:00,47.99,48.0,47.91,47.91,44100.0,36.9308,36.9385,36.8692,36.8692,44100.0
2013-03-20 11:40:00,47.91,47.97,47.89,47.97,29500.0,36.8692,36.9154,36.8538,36.9154,29500.0
2013-03-20 11:50:00,47.97,47.97,47.94,47.95,37400.0,36.9154,36.9154,36.8923,36.9,37400.0
2013-03-20 12:00:00,47.96,47.97,47.93,47.96,47700.0,36.9077,36.9154,36.8846,36.9077,47700.0
2013-03-20 12:10:00,47.95,47.96,47.94,47.95,30200.0,36.9,36.9077,36.8923,36.9,30200.0
2013-03-20 12:20:00,47.95,47.99,47.93,47.99,25300.0,36.9,36.9308,36.8846,36.9308,25300.0
2013-03-20 12:30:00,47.99,48.0,47.97,47.98,34500.0,36.9308,36.9385,36.9154,36.9231,34500.0
2013-03-20 12:40:00,47.98,47.99,47.95,47.96,23000.0,36.9231,36.9308,36.9,36.9077,23000.0
2013-03-20 12:50:00,47.96,47.98,47.94,47.97,19600.0,36.9077,36.9231,36.8923,36.9154,19600.0
2013-03-20 13:00:00,47.97,47.98,47.9,47.91,52200.0,36.9154,36.9231,36.8615,36.8692,52200.0
2013-03-20 13:10:00,47.91,47.93,47.91,47.93,7900.0,36.8692,36.8846,36.8692,36.8846,7900.0
2013-03-20 13:20:00,47.92,47.96,47.92,47.94,35900.0,36.8769,36.9077,36.8769,36.8923,35900.0
2013-03-20 13:30:00,47.94,47.95,47.87,47.89,51800.0,36.8923,36.9,36.8384,36.8538,51800.0
2013-03-20 13:40:00,47.9,47.91,47.87,47.87,60800.0,36.8615,36.8692,36.8384,36.8384,60800.0
2013-03-20 13:50:00,47.87,47.91,47.87,47.9,66500.0,36.8384,36.8692,36.8384,36.8615,66500.0
2013-03-20 14:00:00,47.89,47.94,47.84,47.88,87900.0,36.8538,36.8923,36.8153,36.8461,87900.0
2013-03-20 14:10:00,47.89,47.91,47.87,47.9,70800.0,36.8538,36.8692,36.8384,36.8615,70800.0
2013-03-20 14:20:00,47.89,48.0,47.87,47.96,100600.0,36.8538,36.9385,36.8384,36.9077,100600.0
2013-03-20 14:30:00,47.95,47.98,47.91,47.96,79100.0,36.9,36.9231,36.8692,36.9077,79100.0
2013-03-20 14:40:00,47.96,47.97,47.94,47.95,52500.0,36.9077,36.9154,36.8923,36.9,52500.0
2013-03-20 14:50:00,47.95,47.99,47.93,47.93,46500.0,36.9,36.9308,36.8846,36.8846,46500.0
2013-03-20 15:00:00,47.94,47.94,47.89,47.94,106900.0,36.8923,36.8923,36.8538,36.8923,106900.0
2013-03-20 15:10:00,47.94,47.97,47.94,47.96,92500.0,36.8923,36.9154,36.8923,36.9077,92500.0
2013-03-20 15:20:00,47.96,47.98,47.94,47.98,82800.0,36.9077,36.9231,36.8923,36.9231,82800.0
2013-03-20 15:30:00,47.98,47.99,47.94,47.96,138500.0,36.9231,36.9308,36.8923,36.9077,138500.0
2013-03-20 15:40:00,47.96,48.06,47.96,47.99,202500.0,36.9077,36.9846,36.9077,36.9308,202500.0
2013-03-20 15:50:00,48.0,48.0,47.86,47.94,234900.0,36.9385,36.9385,36.8307,36.8923,234900.0
2013-03-21 09:30:00,47.82,48.02,47.7,47.96,62200.0,36.8,36.9539,36.7076,36.9077,62200.0
2013-03-21 09:40:00,47.99,48.01,47.89,47.89,39900.0,36.9308,36.9462,36.8538,36.8538,39900.0
2013-03-21 09:50:00,47.9,48.02,47.9,47.98,42000.0,36.8615,36.9539,36.8615,36.9231,42000.0
2013-03-21 10:00:00,47.98,48.0,47.88,47.94,69600.0,36.9231,36.9385,36.8461,36.8923,69600.0
2013-03-21 10:10:00,47.94,47.96,47.91,47.94,53800.0,36.8923,36.9077,36.8692,36.8923,53800.0
2013-03-21 10:20:00,47.94,47.94,47.89,47.94,60000.0,36.8923,36.8923,36.8538,36.8923,60000.0
2013-03-21 10:30:00,47.95,48.0,47.93,47.95,78400.0,36.9,36.9385,36.8846,36.9,78400.0
2013-03-21 10:40:00,47.95,48.04,47.94,47.94,56700.0,36.9,36.9693,36.8923,36.8923,56700.0
2013-03-21 10:50:00,47.93,48.0,47.9,47.98,55000.0,36.8846,36.9385,36.8615,36.9231,55000.0
2013-03-21 11:00:00,47.98,47.99,47.94,47.96,63100.0,36.9231,36.9308,36.8923,36.9077,63100.0
2013-03-21 11:10:00,47.96,47.98,47.93,47.97,54900.0,36.9077,36.9231,36.8846,36.9154,54900.0
2013-03-21 11:20:00,47.97,48.05,47.94,48.02,52100.0,36.9154,36.977,36.8923,36.9539,52100.0
2013-03-21 11:30:00,48.02,48.13,48.02,48.07,47600.0,36.9539,37.0385,36.9539,36.9923,47600.0
2013-03-21 11:40:00,48.07,48.11,48.02,48.02,37100.0,36.9923,37.0231,36.9539,36.9539,37100.0
2013-03-21 11:50:00,48.02,48.05,47.99,48.01,65200.0,36.9539,36.977,36.9308,36.9462,65200.0
2013-03-21 12:00:00,48.0,48.02,47.99,48.02,18100.0,36.9385,36.9539,36.9308,36.9539,18100.0
2013-03-21 12:10:00,48.02,48.02,47.97,47.98,17600.0,36.9539,36.9539,36.9154,36.9231,17600.0
2013-03-21 12:20:00,47.98,47.99,47.94,47.95,23800.0,36.9231,36.9308,36.8923,36.9,23800.0
2013-03-21 12:30:00,47.95,47.97,47.87,47.9,43600.0,36.9,36.9154,36.8384,36.8615,43600.0
2013-03-21 12:40:00,47.9,47.94,47.9,47.9,31000.0,36.8615,36.8923,36.8615,36.8615,31000.0
2013-03-21 12:50:00,47.9,47.94,47.9,47.9,22300.0,36.8615,36.8923,36.8615,36.8615,22300.0
2013-03-21 13:00:00,47.9,47.96,47.88,47.92,46400.0,36.8615,36.9077,36.8461,36.8769,46400.0
2013-03-21 13:10:00,47.92,47.94,47.87,47.89,36300.0,36.8769,36.8923,36.8384,36.8538,36300.0
2013-03-21 13:20:00,47.88,47.91,47.81,47.83,33000.0,36.8461,36.8692,36.7923,36.8077,33000.0
2013-03-21 13:30:00,47.82,47.83,47.74,47.78,61100.0,36.8,36.8077,36.7384,36.7692,61100.0
2013-03-21 13:40:00,47.77,47.83,47.75,47.8,59000.0,36.7615,36.8077,36.7461,36.7846,59000.0
2013-03-21 13:50:00,47.79,47.81,47.75,47.77,29100.0,36.7769,36.7923,36.7461,36.7615,29100.0
2013-03-21 14:00:00,47.76,47.77,47.66,47.74,51700.0,36.7538,36.7615,36.6768,36.7384,51700.0
2013-03-21 14:10:00,47.74,47.88,47.73,47.85,44600.0,36.7384,36.8461,36.7307,36.823,44600.0
2013-03-21 14:20:00,47.86,47.9,47.82,47.85,28800.0,36.8307,36.8615,36.8,36.823,28800.0
2013-03-21 14:30:00,47.85,47.91,47.85,47.88,30200.0,36.823,36.8692,36.823,36.8461,30200.0
2013-03-21 14:40:00,47.88,47.93,47.88,47.9,19600.0,36.8461,36.8846,36.8461,36.8615,19600.0
2013-03-21 14:50:00,47.9,47.9,47.86,47.89,15400.0,36.8615,36.8615,36.8307,36.8538,15400.0
2013-03-21 15:00:00,47.89,47.96,47.88,47.91,48200.0,36.8538,36.9077,36.8461,36.8692,48200.0
2013-03-21 15:10:00,47.92,47.95,47.87,47.87,30200.0,36.8769,36.9,36.8384,36.8384,30200.0
2013-03-21 15:20:00,47.87,47.95,47.87,47.94,57200.0,36.8384,36.9,36.8384,36.8923,57200.0
2013-03-21 15:30:00,47.93,47.95,47.88,47.89,71900.0,36.8846,36.9,36.8461,36.8538,71900.0
2013-03-21 15:40:00,47.89,47.91,47.8,47.87,101000.0,36.8538,36.8692,36.7846,36.8384,101000.0
2013-03-21 15:50:00,47.86,47.9,47.79,47.8,180500.0,36.8307,36.8615,36.7769,36.7846,180500.0
2013-03-22 09:30:00,47.99,48.19,47.89,47.98,57000.0,36.9308,37.0847,36.8538,36.9231,57000.0
2013-03-22 09:40:00,47.99,47.99,47.79,47.79,47400.0,36.9308,36.9308,36.7769,36.7769,47400.0
2013-03-22 09:50:00,47.8,47.89,47.8,47.86,50400.0,36.7846,36.8538,36.7846,36.8307,50400.0
2013-03-22 10:00:00,47.86,47.96,47.86,47.96,138100.0,36.8307,36.9077,36.8307,36.9077,138100.0
2013-03-22 10:10:00,47.96,48.01,47.94,48.0,45900.0,36.9077,36.9462,36.8923,36.9385,45900.0
2013-03-22 10:20:00,48.0,48.02,47.95,48.01,40600.0,36.9385,36.9539,36.9,36.9462,40600.0
2013-03-22 10:30:00,48.0,48.0,47.92,47.93,48100.0,36.9385,36.9385,36.8769,36.8846,48100.0
2013-03-22 10:40:00,47.92,47.94,47.85,47.87,44500.0,36.8769,36.8923,36.823,36.8384,44500.0
2013-03-22 10:50:00,47.88,48.04,47.85,48.03,102700.0,36.8461,36.9693,36.823,36.9616,102700.0
2013-03-22 11:00:00,48.02,48.14,48.0,48.13,42200.0,36.9539,37.0462,36.9385,37.0385,42200.0
2013-03-22 11:10:00,48.14,48.16,48.09,48.1,44300.0,37.0462,37.0616,37.0077,37.0154,44300.0
2013-03-22 11:20:00,48.1,48.2,48.07,48.17,45800.0,37.0154,37.0924,36.9923,37.0693,45800.0
2013-03-22 11:30:00,48.18,48.18,48.14,48.15,22800.0,37.077,37.077,37.0462,37.0539,22800.0
2013-03-22 11:40:00,48.15,48.17,48.1,48.14,26400.0,37.0539,37.0693,37.0154,37.0462,26400.0
2013-03-22 11:50:00,48.15,48.16,48.11,48.15,21100.0,37.0539,37.0616,37.0231,37.0539,21100.0
2013-03-22 12:00:00,48.15,48.17,48.14,48.15,18800.0,37.0539,37.0693,37.0462,37.0539,18800.0
2013-03-22 12:10:00,48.15,48.18,48.06,48.09,42300.0,37.0539,37.077,36.9846,37.0077,42300.0
2013-03-22 12:20:00,48.09,48.11,48.03,48.05,26900.0,37.0077,37.0231,36.9616,36.977,26900.0
2013-03-22 12:30:00,48.05,48.05,48.0,48.02,24800.0,36.977,36.977,36.9385,36.9539,24800.0
2013-03-22 12:40:00,48.02,48.03,47.97,47.97,20700.0,36.9539,36.9616,36.9154,36.9154,20700.0
2013-03-22 12:50:00,47.97,48.0,47.96,47.98,15400.0,36.9154,36.9385,36.9077,36.9231,15400.0
2013-03-22 13:00:00,47.97,48.07,47.97,48.07,34600.0,36.9154,36.9923,36.9154,36.9923,34600.0
2013-03-22 13:10:00,48.07,48.1,48.06,48.09,19000.0,36.9923,37.0154,36.9846,37.0077,19000.0
2013-03-22 13:20:00,48.09,48.16,48.08,48.16,34200.0,37.0077,37.0616,37.0,37.0616,34200.0
2013-03-22 13:30:00,48.16,48.19,48.12,48.13,40900.0,37.0616,37.0847,37.0308,37.0385,40900.0
2013-03-22 13:40:00,48.14,48.16,48.12,48.16,36600.0,37.0462,37.0616,37.0308,37.0616,36600.0
2013-03-22 13:50:00,48.16,48.16,48.12,48.14,26100.0,37.0616,37.0616,37.0308,37.0462,26100.0
2013-03-22 14:00:00,48.14,48.16,48.13,48.14,30000.0,37.0462,37.0616,37.0385,37.0462,30000.0
2013-03-22 14:10:00,48.14,48.16,48.12,48.15,30600.0,37.0462,37.0616,37.0308,37.0539,30600.0
2013-03-22 14:20:00,48.15,48.2,48.14,48.17,21700.0,37.0539,37.0924,37.0462,37.0693,21700.0
2013-03-22 14:30:00,48.16,48.18,48.13,48.18,23000.0,37.0616,37.077,37.0385,37.077,23000.0
2013-03-22 14:40:00,48.18,48.22,48.18,48.22,27200.0,37.077,37.1078,37.077,37.1078,27200.0
2013-03-22 14:50:00,48.21,48.22,48.18,48.21,34100.0,37.1001,37.1078,37.077,37.1001,34100.0
2013-03-22 15:00:00,48.21,48.22,48.18,48.2,20800.0,37.1001,37.1078,37.077,37.0924,20800.0
2013-03-22 15:10:00,48.2,48.21,48.16,48.16,29400.0,37.0924,37.1001,37.0616,37.0616,29400.0
2013-03-22 15:20:00,48.16,48.17,48.13,48.17,46600.0,37.0616,37.0693,37.0385,37.0693,46600.0
2013-03-22 15:30:00,48.17,48.26,48.17,48.23,98900.0,37.0693,37.1386,37.0693,37.1155,98900.0
2013-03-22 15:40:00,48.23,48.25,48.13,48.13,96400.0,37.1155,37.1309,37.0385,37.0385,96400.0
2013-03-22 15:50:00,48.14,48.22,48.09,48.22,203300.0,37.0462,37.1078,37.0077,37.1078,203300.0
2013-03-25 09:30:00,48.96,49.0,48.58,48.71,230500.0,37.6772,37.708,37.3848,37.4849,230500.0
2013-03-25 09:40:00,48.71,48.91,48.7,48.85,109800.0,37.4849,37.6388,37.4772,37.5926,109800.0
2013-03-25 09:50:00,48.85,48.91,48.81,48.84,115500.0,37.5926,37.6388,37.5618,37.5849,115500.0
2013-03-25 10:00:00,48.85,48.85,48.68,48.75,81000.0,37.5926,37.5926,37.4618,37.5156,81000.0
2013-03-25 10:10:00,48.75,48.8,48.72,48.79,46800.0,37.5156,37.5541,37.4926,37.5464,46800.0
2013-03-25 10:20:00,48.79,48.81,48.69,48.71,87800.0,37.5464,37.5618,37.4695,37.4849,87800.0
2013-03-25 10:30:00,48.71,48.8,48.65,48.65,92000.0,37.4849,37.5541,37.4387,37.4387,92000.0
2013-03-25 10:40:00,48.65,48.67,48.61,48.66,55300.0,37.4387,37.4541,37.4079,37.4464,55300.0
2013-03-25 10:50:00,48.66,48.66,48.53,48.54,42800.0,37.4464,37.4464,37.3463,37.354,42800.0
2013-03-25 11:00:00,48.54,48.59,48.48,48.58,62100.0,37.354,37.3925,37.3079,37.3848,62100.0
2013-03-25 11:10:00,48.58,48.59,48.48,48.5,87500.0,37.3848,37.3925,37.3079,37.3233,87500.0
2013-03-25 11:20:00,48.49,48.59,48.48,48.54,88100.0,37.3156,37.3925,37.3079,37.354,88100.0
2013-03-25 11:30:00,48.54,48.61,48.5,48.57,53400.0,37.354,37.4079,37.3233,37.3771,53400.0
2013-03-25 11:40:00,48.57,48.67,48.51,48.66,65100.0,37.3771,37.4541,37.3309,37.4464,65100.0
2013-03-25 11:50:00,48.66,48.68,48.61,48.61,52900.0,37.4464,37.4618,37.4079,37.4079,52900.0
2013-03-25 12:00:00,48.6,48.63,48.58,48.59,46300.0,37.4002,37.4233,37.3848,37.3925,46300.0
2013-03-25 12:10:00,48.58,48.63,48.56,48.57,53700.0,37.3848,37.4233,37.3694,37.3771,53700.0
2013-03-25 12:20:00,48.56,48.59,48.53,48.54,66700.0,37.3694,37.3925,37.3463,37.354,66700.0
2013-03-25 12:30:00,48.53,48.58,48.48,48.5,73500.0,37.3463,37.3848,37.3079,37.3233,73500.0
2013-03-25 12:40:00,48.49,48.57,48.49,48.57,51900.0,37.3156,37.3771,37.3156,37.3771,51900.0
2013-03-25 12:50:00,48.57,48.58,48.44,48.45,79600.0,37.3771,37.3848,37.2771,37.2848,79600.0
2013-03-25 13:00:00,48.44,48.44,48.35,48.37,89700.0,37.2771,37.2771,37.2078,37.2232,89700.0
2013-03-25 13:10:00,48.37,48.4,48.33,48.37,53300.0,37.2232,37.2463,37.1924,37.2232,53300.0
2013-03-25 13:20:00,48.38,48.47,48.36,48.43,78200.0,37.2309,37.3002,37.2155,37.2694,78200.0
2013-03-25 13:30:00,48.43,48.47,48.4,48.42,58700.0,37.2694,37.3002,37.2463,37.2617,58700.0
2013-03-25 13:40:00,48.43,48.53,48.41,48.52,94500.0,37.2694,37.3463,37.254,37.3386,94500.0
2013-03-25 13:50:00,48.53,48.66,48.52,48.59,129200.0,37.3463,37.4464,37.3386,37.3925,129200.0
2013-03-25 14:00:00,48.59,48.66,48.58,48.66,63000.0,37.3925,37.4464,37.3848,37.4464,63000.0
2013-03-25 14:10:00,48.66,48.69,48.59,48.63,53300.0,37.4464,37.4695,37.3925,37.4233,53300.0
2013-03-25 14:20:00,48.62,48.7,48.61,48.65,70300.0,37.4156,37.4772,37.4079,37.4387,70300.0
2013-03-25 14:30:00,48.64,48.68,48.6,48.67,68900.0,37.431,37.4618,37.4002,37.4541,68900.0
2013-03-25 14:40:00,48.67,48.71,48.6,48.6,58600.0,37.4541,37.4849,37.4002,37.4002,58600.0
2013-03-25 14:50:00,48.61,48.69,48.61,48.68,55700.0,37.4079,37.4695,37.4079,37.4618,55700.0
2013-03-25 15:00:00,48.68,48.68,48.61,48.65,60100.0,37.4618,37.4618,37.4079,37.4387,60100.0
2013-03-25 15:10:00,48.64,48.68,48.56,48.57,91900.0,37.431,37.4618,37.3694,37.3771,91900.0
2013-03-25 15:20:00,48.57,48.62,48.55,48.61,155500.0,37.3771,37.4156,37.3617,37.4079,155500.0
2013-03-25 15:30:00,48.6,48.63,48.55,48.62,251300.0,37.4002,37.4233,37.3617,37.4156,251300.0
2013-03-25 15:40:00,48.63,48.64,48.39,48.39,249600.0,37.4233,37.431,37.2386,37.2386,249600.0
2013-03-25 15:50:00,48.4,48.54,48.4,48.49,490500.0,37.2463,37.354,37.2463,37.3156,490500.0
2013-03-26 09:30:00,48.57,48.8,48.57,48.77,97200.0,37.3771,37.5541,37.3771,37.531,97200.0
2013-03-26 09:40:00,48.77,48.9,48.73,48.73,59400.0,37.531,37.6311,37.5002,37.5002,59400.0
2013-03-26 09:50:00,48.74,48.8,48.69,48.79,47200.0,37.5079,37.5541,37.4695,37.5464,47200.0
2013-03-26 10:00:00,48.79,48.79,48.67,48.77,48400.0,37.5464,37.5464,37.4541,37.531,48400.0
2013-03-26 10:10:00,48.76,48.78,48.61,48.63,63000.0,37.5233,37.5387,37.4079,37.4233,63000.0
2013-03-26 10:20:00,48.62,48.67,48.61,48.67,50000.0,37.4156,37.4541,37.4079,37.4541,50000.0
2013-03-26 10:30:00,48.68,48.73,48.57,48.62,80100.0,37.4618,37.5002,37.3771,37.4156,80100.0
2013-03-26 10:40:00,48.61,48.61,48.48,48.55,44000.0,37.4079,37.4079,37.3079,37.3617,44000.0
2013-03-26 10:50:00,48.55,48.62,48.52,48.53,45000.0,37.3617,37.4156,37.3386,37.3463,45000.0
2013-03-26 11:00:00,48.54,48.6,48.53,48.58,59400.0,37.354,37.4002,37.3463,37.3848,59400.0
2013-03-26 11:10:00,48.58,48.58,48.47,48.52,28400.0,37.3848,37.3848,37.3002,37.3386,28400.0
2013-03-26 11:20:00,48.51,48.54,48.47,48.51,23100.0,37.3309,37.354,37.3002,37.3309,23100.0
2013-03-26 11:30:00,48.51,48.58,48.5,48.56,31700.0,37.3309,37.3848,37.3233,37.3694,31700.0
2013-03-26 11:40:00,48.57,48.62,48.57,48.57,39400.0,37.3771,37.4156,37.3771,37.3771,39400.0
2013-03-26 11:50:00,48.58,48.61,48.56,48.57,39000.0,37.3848,37.4079,37.3694,37.3771,39000.0
2013-03-26 12:00:00,48.57,48.64,48.55,48.55,78200.0,37.3771,37.431,37.3617,37.3617,78200.0
2013-03-26 12:10:00,48.55,48.55,48.51,48.53,31500.0,37.3617,37.3617,37.3309,37.3463,31500.0
2013-03-26 12:20:00,48.52,48.53,48.5,48.52,82400.0,37.3386,37.3463,37.3233,37.3386,82400.0
2013-03-26 12:30:00,48.52,48.56,48.52,48.55,43600.0,37.3386,37.3694,37.3386,37.3617,43600.0
2013-03-26 12:40:00,48.55,48.59,48.54,48.55,65600.0,37.3617,37.3925,37.354,37.3617,65600.0
2013-03-26 12:50:00,48.55,48.56,48.55,48.55,38600.0,37.3617,37.3694,37.3617,37.3617,38600.0
2013-03-26 13:00:00,48.55,48.58,48.52,48.57,135900.0,37.3617,37.3848,37.3386,37.3771,135900.0
2013-03-26 13:10:00,48.57,48.57,48.52,48.52,17400.0,37.3771,37.3771,37.3386,37.3386,17400.0
2013-03-26 13:20:00,48.52,48.57,48.51,48.56,35800.0,37.3386,37.3771,37.3309,37.3694,35800.0
2013-03-26 13:30:00,48.55,48.64,48.55,48.61,74300.0,37.3617,37.431,37.3617,37.4079,74300.0
2013-03-26 13:40:00,48.61,48.61,48.57,48.57,38200.0,37.4079,37.4079,37.3771,37.3771,38200.0
2013-03-26 13:50:00,48.57,48.61,48.57,48.61,27300.0,37.3771,37.4079,37.3771,37.4079,27300.0
2013-03-26 14:00:00,48.62,48.66,48.62,48.64,26500.0,37.4156,37.4464,37.4156,37.431,26500.0
2013-03-26 14:10:00,48.64,48.65,48.61,48.63,25900.0,37.431,37.4387,37.4079,37.4233,25900.0
2013-03-26 14:20:00,48.62,48.65,48.61,48.63,44000.0,37.4156,37.4387,37.4079,37.4233,44000.0
2013-03-26 14:30:00,48.62,48.65,48.61,48.61,35100.0,37.4156,37.4387,37.4079,37.4079,35100.0
2013-03-26 14:40:00,48.61,48.63,48.61,48.62,42500.0,37.4079,37.4233,37.4079,37.4156,42500.0
2013-03-26 14:50:00,48.62,48.66,48.61,48.63,24500.0,37.4156,37.4464,37.4079,37.4233,24500.0
2013-03-26 15:00:00,48.64,48.71,48.63,48.65,44400.0,37.431,37.4849,37.4233,37.4387,44400.0
2013-03-26 15:10:00,48.65,48.68,48.64,48.65,48500.0,37.4387,37.4618,37.431,37.4387,48500.0
2013-03-26 15:20:00,48.64,48.7,48.64,48.67,58000.0,37.431,37.4772,37.431,37.4541,58000.0
2013-03-26 15:30:00,48.66,48.72,48.66,48.69,68800.0,37.4464,37.4926,37.4464,37.4695,68800.0
2013-03-26 15:40:00,48.68,48.69,48.61,48.65,86900.0,37.4618,37.4695,37.4079,37.4387,86900.0
2013-03-26 15:50:00,48.65,48.66,48.59,48.65,198200.0,37.4387,37.4464,37.3925,37.4387,198200.0
2013-03-27 09:30:00,48.34,48.51,48.31,48.42,81800.0,37.2001,37.3309,37.177,37.2617,81800.0
2013-03-27 09:40:00,48.42,48.52,48.4,48.5,40300.0,37.2617,37.3386,37.2463,37.3233,40300.0
2013-03-27 09:50:00,48.5,48.51,48.37,48.46,77800.0,37.3233,37.3309,37.2232,37.2925,77800.0
2013-03-27 10:00:00,48.46,48.5,48.35,48.49,46400.0,37.2925,37.3233,37.2078,37.3156,46400.0
2013-03-27 10:10:00,48.49,48.49,48.36,48.41,44300.0,37.3156,37.3156,37.2155,37.254,44300.0
2013-03-27 10:20:00,48.4,48.48,48.39,48.47,41700.0,37.2463,37.3079,37.2386,37.3002,41700.0
2013-03-27 10:30:00,48.47,48.5,48.4,48.41,48800.0,37.3002,37.3233,37.2463,37.254,48800.0
2013-03-27 10:40:00,48.41,48.53,48.41,48.52,46400.0,37.254,37.3463,37.254,37.3386,46400.0
2013-03-27 10:50:00,48.52,48.55,48.48,48.5,30200.0,37.3386,37.3617,37.3079,37.3233,30200.0
2013-03-27 11:00:00,48.51,48.56,48.48,48.51,36100.0,37.3309,37.3694,37.3079,37.3309,36100.0
2013-03-27 11:10:00,48.5,48.54,48.5,48.51,34100.0,37.3233,37.354,37.3233,37.3309,34100.0
2013-03-27 11:20:00,48.5,48.5,48.37,48.37,47500.0,37.3233,37.3233,37.2232,37.2232,47500.0
2013-03-27 11:30:00,48.37,48.49,48.36,48.47,43400.0,37.2232,37.3156,37.2155,37.3002,43400.0
2013-03-27 11:40:00,48.48,48.58,48.46,48.55,41900.0,37.3079,37.3848,37.2925,37.3617,41900.0
2013-03-27 11:50:00,48.55,48.63,48.54,48.58,33400.0,37.3617,37.4233,37.354,37.3848,33400.0
2013-03-27 12:00:00,48.58,48.6,48.54,48.54,19300.0,37.3848,37.4002,37.354,37.354,19300.0
2013-03-27 12:10:00,48.54,48.54,48.46,48.47,23700.0,37.354,37.354,37.2925,37.3002,23700.0
2013-03-27 12:20:00,48.47,48.51,48.46,48.47,17100.0,37.3002,37.3309,37.2925,37.3002,17100.0
2013-03-27 12:30:00,48.47,48.53,48.46,48.52,19200.0,37.3002,37.3463,37.2925,37.3386,19200.0
2013-03-27 12:40:00,48.51,48.55,48.5,48.51,21400.0,37.3309,37.3617,37.3233,37.3309,21400.0
2013-03-27 12:50:00,48.5,48.53,48.49,48.52,15200.0,37.3233,37.3463,37.3156,37.3386,15200.0
2013-03-27 13:00:00,48.52,48.52,48.47,48.47,17700.0,37.3386,37.3386,37.3002,37.3002,17700.0
2013-03-27 13:10:00,48.48,48.51,48.47,48.5,34700.0,37.3079,37.3309,37.3002,37.3233,34700.0
2013-03-27 13:20:00,48.5,48.51,48.46,48.5,24500.0,37.3233,37.3309,37.2925,37.3233,24500.0
2013-03-27 13:30:00,48.49,48.53,48.49,48.52,20900.0,37.3156,37.3463,37.3156,37.3386,20900.0
2013-03-27 13:40:00,48.52,48.58,48.52,48.57,18200.0,37.3386,37.3848,37.3386,37.3771,18200.0
2013-03-27 13:50:00,48.56,48.61,48.56,48.6,19300.0,37.3694,37.4079,37.3694,37.4002,19300.0
2013-03-27 14:00:00,48.61,48.66,48.59,48.63,21300.0,37.4079,37.4464,37.3925,37.4233,21300.0
2013-03-27 14:10:00,48.63,48.64,48.57,48.58,18400.0,37.4233,37.431,37.3771,37.3848,18400.0
2013-03-27 14:20:00,48.58,48.61,48.57,48.61,18500.0,37.3848,37.4079,37.3771,37.4079,18500.0
2013-03-27 14:30:00,48.61,48.61,48.56,48.6,29100.0,37.4079,37.4079,37.3694,37.4002,29100.0
2013-03-27 14:40:00,48.59,48.64,48.59,48.63,40400.0,37.3925,37.431,37.3925,37.4233,40400.0
2013-03-27 14:50:00,48.63,48.71,48.62,48.7,39100.0,37.4233,37.4849,37.4156,37.4772,39100.0
2013-03-27 15:00:00,48.7,48.73,48.67,48.71,37600.0,37.4772,37.5002,37.4541,37.4849,37600.0
2013-03-27 15:10:00,48.72,48.73,48.68,48.7,42800.0,37.4926,37.5002,37.4618,37.4772,42800.0
2013-03-27 15:20:00,48.7,48.75,48.7,48.72,33200.0,37.4772,37.5156,37.4772,37.4926,33200.0
2013-03-27 15:30:00,48.73,48.73,48.68,48.7,48600.0,37.5002,37.5002,37.4618,37.4772,48600.0
2013-03-27 15:40:00,48.71,48.74,48.69,48.72,97800.0,37.4849,37.5079,37.4695,37.4926,97800.0
2013-03-27 15:50:00,48.72,48.72,48.61,48.68,190900.0,37.4926,37.4926,37.4079,37.4618,190900.0
2013-03-28 09:30:00,48.75,48.95,48.74,48.88,53500.0,37.5156,37.6695,37.5079,37.6157,53500.0
2013-03-28 09:40:00,48.91,48.97,48.76,48.97,68500.0,37.6388,37.6849,37.5233,37.6849,68500.0
2013-03-28 09:50:00,48.97,49.09,48.79,48.79,169800.0,37.6849,37.7773,37.5464,37.5464,169800.0
2013-03-28 10:00:00,48.8,48.85,48.73,48.84,72000.0,37.5541,37.5926,37.5002,37.5849,72000.0
2013-03-28 10:10:00,48.83,48.85,48.79,48.8,48800.0,37.5772,37.5926,37.5464,37.5541,48800.0
2013-03-28 10:20:00,48.82,48.87,48.8,48.8,31700.0,37.5695,37.608,37.5541,37.5541,31700.0
2013-03-28 10:30:00,48.81,48.88,48.8,48.87,50200.0,37.5618,37.6157,37.5541,37.608,50200.0
2013-03-28 10:40:00,48.87,48.9,48.83,48.86,31700.0,37.608,37.6311,37.5772,37.6003,31700.0
2013-03-28 10:50:00,48.85,48.99,48.84,48.96,60200.0,37.5926,37.7003,37.5849,37.6772,60200.0
2013-03-28 11:00:00,48.97,49.0,48.9,48.93,43600.0,37.6849,37.708,37.6311,37.6542,43600.0
2013-03-28 11:10:00,48.92,48.97,48.9,48.96,40200.0,37.6465,37.6849,37.6311,37.6772,40200.0
2013-03-28 11:20:00,48.97,48.97,48.89,48.91,41100.0,37.6849,37.6849,37.6234,37.6388,41100.0
2013-03-28 11:30:00,48.91,48.96,48.9,48.9,41700.0,37.6388,37.6772,37.6311,37.6311,41700.0
2013-03-28 11:40:00,48.88,48.91,48.84,48.86,21700.0,37.6157,37.6388,37.5849,37.6003,21700.0
2013-03-28 11:50:00,48.86,48.9,48.85,48.86,24000.0,37.6003,37.6311,37.5926,37.6003,24000.0
2013-03-28 12:00:00,48.85,48.86,48.82,48.82,21700.0,37.5926,37.6003,37.5695,37.5695,21700.0
2013-03-28 12:10:00,48.82,48.83,48.77,48.78,27100.0,37.5695,37.5772,37.531,37.5387,27100.0
2013-03-28 12:20:00,48.78,48.78,48.73,48.76,30500.0,37.5387,37.5387,37.5002,37.5233,30500.0
2013-03-28 12:30:00,48.74,48.84,48.73,48.83,22700.0,37.5079,37.5849,37.5002,37.5772,22700.0
2013-03-28 12:40:00,48.83,48.95,48.81,48.94,33700.0,37.5772,37.6695,37.5618,37.6619,33700.0
2013-03-28 12:50:00,48.94,48.99,48.93,48.96,30400.0,37.6619,37.7003,37.6542,37.6772,30400.0
2013-03-28 13:00:00,48.95,48.96,48.88,48.91,23900.0,37.6695,37.6772,37.6157,37.6388,23900.0
2013-03-28 13:10:00,48.91,48.95,48.9,48.94,35000.0,37.6388,37.6695,37.6311,37.6619,35000.0
2013-03-28 13:20:00,48.94,48.98,48.94,48.96,31800.0,37.6619,37.6926,37.6619,37.6772,31800.0
2013-03-28 13:30:00,48.95,48.96,48.88,48.9,39200.0,37.6695,37.6772,37.6157,37.6311,39200.0
2013-03-28 13:40:00,48.9,48.94,48.9,48.94,23000.0,37.6311,37.6619,37.6311,37.6619,23000.0
2013-03-28 13:50:00,48.94,48.94,48.88,48.9,36500.0,37.6619,37.6619,37.6157,37.6311,36500.0
2013-03-28 14:00:00,48.91,48.96,48.9,48.91,24600.0,37.6388,37.6772,37.6311,37.6388,24600.0
2013-03-28 14:10:00,48.9,48.93,48.86,48.86,30200.0,37.6311,37.6542,37.6003,37.6003,30200.0
2013-03-28 14:20:00,48.86,48.91,48.86,48.91,34500.0,37.6003,37.6388,37.6003,37.6388,34500.0
2013-03-28 14:30:00,48.92,48.96,48.91,48.94,27500.0,37.6465,37.6772,37.6388,37.6619,27500.0
2013-03-28 14:40:00,48.94,48.97,48.93,48.95,20900.0,37.6619,37.6849,37.6542,37.6695,20900.0
2013-03-28 14:50:00,48.95,48.97,48.94,48.97,27000.0,37.6695,37.6849,37.6619,37.6849,27000.0
2013-03-28 15:00:00,48.97,48.98,48.93,48.95,37800.0,37.6849,37.6926,37.6542,37.6695,37800.0
2013-03-28 15:10:00,48.96,48.98,48.95,48.98,32600.0,37.6772,37.6926,37.6695,37.6926,32600.0
2013-03-28 15:20:00,48.97,49.07,48.97,49.05,106500.0,37.6849,37.7619,37.6849,37.7465,106500.0
2013-03-28 15:30:00,49.05,49.09,49.04,49.04,86100.0,37.7465,37.7773,37.7388,37.7388,86100.0
2013-03-28 15:40:00,49.03,49.09,49.02,49.07,95100.0,37.7311,37.7773,37.7234,37.7619,95100.0
2013-03-28 15:50:00,49.08,49.13,49.05,49.06,334200.0,37.7696,37.8081,37.7465,37.7542,334200.0
2013-04-01 09:30:00,49.16,49.5,49.1,49.49,197000.0,37.8312,38.0928,37.785,38.0851,197000.0
2013-04-01 09:40:00,49.5,49.64,49.49,49.63,102300.0,38.0928,38.2005,38.0851,38.1928,102300.0
2013-04-01 09:50:00,49.63,49.64,49.29,49.38,131900.0,38.1928,38.2005,37.9312,38.0005,131900.0
2013-04-01 10:00:00,49.38,49.44,49.21,49.43,79300.0,38.0005,38.0466,37.8696,38.0389,79300.0
2013-04-01 10:10:00,49.42,49.42,49.25,49.34,75100.0,38.0312,38.0312,37.9004,37.9697,75100.0
2013-04-01 10:20:00,49.34,49.4,49.33,49.37,69000.0,37.9697,38.0158,37.962,37.9928,69000.0
2013-04-01 10:30:00,49.38,49.39,49.27,49.27,72300.0,38.0005,38.0082,37.9158,37.9158,72300.0
2013-04-01 10:40:00,49.27,49.3,49.24,49.29,71600.0,37.9158,37.9389,37.8927,37.9312,71600.0
2013-04-01 10:50:00,49.29,49.31,49.21,49.24,122900.0,37.9312,37.9466,37.8696,37.8927,122900.0
2013-04-01 11:00:00,49.24,49.33,49.2,49.32,63200.0,37.8927,37.962,37.8619,37.9543,63200.0
2013-04-01 11:10:00,49.31,49.38,49.3,49.36,63000.0,37.9466,38.0005,37.9389,37.9851,63000.0
2013-04-01 11:20:00,49.37,49.37,49.28,49.35,82200.0,37.9928,37.9928,37.9235,37.9774,82200.0
2013-04-01 11:30:00,49.35,49.43,49.35,49.37,66800.0,37.9774,38.0389,37.9774,37.9928,66800.0
2013-04-01 11:40:00,49.37,49.44,49.35,49.43,44200.0,37.9928,38.0466,37.9774,38.0389,44200.0
2013-04-01 11:50:00,49.42,49.43,49.35,49.39,57800.0,38.0312,38.0389,37.9774,38.0082,57800.0
2013-04-01 12:00:00,49.38,49.39,49.35,49.38,31400.0,38.0005,38.0082,37.9774,38.0005,31400.0
2013-04-01 12:10:00,49.38,49.4,49.34,49.38,55200.0,38.0005,38.0158,37.9697,38.0005,55200.0
2013-04-01 12:20:00,49.38,49.39,49.34,49.37,60200.0,38.0005,38.0082,37.9697,37.9928,60200.0
2013-04-01 12:30:00,49.37,49.38,49.24,49.25,52200.0,37.9928,38.0005,37.8927,37.9004,52200.0
2013-04-01 12:40:00,49.24,49.32,49.23,49.32,39200.0,37.8927,37.9543,37.885,37.9543,39200.0
2013-04-01 12:50:00,49.32,49.39,49.31,49.39,21500.0,37.9543,38.0082,37.9466,38.0082,21500.0
2013-04-01 13:00:00,49.39,49.39,49.34,49.37,54600.0,38.0082,38.0082,37.9697,37.9928,54600.0
2013-04-01 13:10:00,49.37,49.37,49.26,49.26,43600.0,37.9928,37.9928,37.9081,37.9081,43600.0
2013-04-01 13:20:00,49.26,49.33,49.24,49.31,51300.0,37.9081,37.962,37.8927,37.9466,51300.0
2013-04-01 13:30:00,49.31,49.33,49.25,49.25,40900.0,37.9466,37.962,37.9004,37.9004,40900.0
2013-04-01 13:40:00,49.26,49.26,49.17,49.22,53900.0,37.9081,37.9081,37.8389,37.8773,53900.0
2013-04-01 13:50:00,49.23,49.28,49.23,49.28,48700.0,37.885,37.9235,37.885,37.9235,48700.0
2013-04-01 14:00:00,49.28,49.36,49.27,49.36,57500.0,37.9235,37.9851,37.9158,37.9851,57500.0
2013-04-01 14:10:00,49.36,49.38,49.29,49.3,73600.0,37.9851,38.0005,37.9312,37.9389,73600.0
2013-04-01 14:20:00,49.3,49.31,49.25,49.26,41100.0,37.9389,37.9466,37.9004,37.9081,41100.0
2013-04-01 14:30:00,49.27,49.27,49.19,49.2,41500.0,37.9158,37.9158,37.8542,37.8619,41500.0
2013-04-01 14:40:00,49.19,49.21,49.16,49.19,36900.0,37.8542,37.8696,37.8312,37.8542,36900.0
2013-04-01 14:50:00,49.18,49.23,49.14,49.14,45500.0,37.8465,37.885,37.8158,37.8158,45500.0
2013-04-01 15:00:00,49.15,49.23,49.15,49.15,50700.0,37.8235,37.885,37.8235,37.8235,50700.0
2013-04-01 15:10:00,49.16,49.18,49.12,49.13,45000.0,37.8312,37.8465,37.8004,37.8081,45000.0
2013-04-01 15:20:00,49.12,49.18,49.11,49.17,54000.0,37.8004,37.8465,37.7927,37.8389,54000.0
2013-04-01 15:30:00,49.18,49.21,49.09,49.16,84400.0,37.8465,37.8696,37.7773,37.8312,84400.0
2013-04-01 15:40:00,49.16,49.26,49.14,49.21,97000.0,37.8312,37.9081,37.8158,37.8696,97000.0
2013-04-01 15:50:00,49.21,49.28,49.19,49.28,208200.0,37.8696,37.9235,37.8542,37.9235,208200.0
2013-04-02 09:30:00,49.52,49.68,49.42,49.62,70400.0,38.1082,38.2313,38.0312,38.1851,70400.0
2013-04-02 09:40:00,49.62,49.62,49.53,49.59,73100.0,38.1851,38.1851,38.1159,38.1621,73100.0
2013-04-02 09:50:00,49.59,49.65,49.51,49.64,87400.0,38.1621,38.2082,38.1005,38.2005,87400.0
2013-04-02 10:00:00,49.64,49.77,49.64,49.76,84400.0,38.2005,38.3006,38.2005,38.2929,84400.0
2013-04-02 10:10:00,49.75,49.76,49.68,49.69,80000.0,38.2852,38.2929,38.2313,38.239,80000.0
2013-04-02 10:20:00,49.68,49.77,49.67,49.69,62500.0,38.2313,38.3006,38.2236,38.239,62500.0
2013-04-02 10:30:00,49.69,49.72,49.64,49.66,63000.0,38.239,38.2621,38.2005,38.2159,63000.0
2013-04-02 10:40:00,49.67,49.68,49.62,49.63,44200.0,38.2236,38.2313,38.1851,38.1928,44200.0
2013-04-02 10:50:00,49.63,49.68,49.62,49.63,59000.0,38.1928,38.2313,38.1851,38.1928,59000.0
2013-04-02 11:00:00,49.64,49.66,49.6,49.6,37100.0,38.2005,38.2159,38.1698,38.1698,37100.0
2013-04-02 11:10:00,49.6,49.65,49.59,49.62,37600.0,38.1698,38.2082,38.1621,38.1851,37600.0
2013-04-02 11:20:00,49.62,49.66,49.57,49.57,40200.0,38.1851,38.2159,38.1467,38.1467,40200.0
2013-04-02 11:30:00,49.57,49.62,49.52,49.52,42900.0,38.1467,38.1851,38.1082,38.1082,42900.0
2013-04-02 11:40:00,49.53,49.65,49.53,49.64,66800.0,38.1159,38.2082,38.1159,38.2005,66800.0
2013-04-02 11:50:00,49.65,49.69,49.59,49.6,39800.0,38.2082,38.239,38.1621,38.1698,39800.0
2013-04-02 12:00:00,49.59,49.6,49.53,49.55,32100.0,38.1621,38.1698,38.1159,38.1313,32100.0
2013-04-02 12:10:00,49.56,49.62,49.55,49.59,29300.0,38.139,38.1851,38.1313,38.1621,29300.0
2013-04-02 12:20:00,49.59,49.65,49.58,49.65,26600.0,38.1621,38.2082,38.1544,38.2082,26600.0
2013-04-02 12:30:00,49.64,49.66,49.62,49.63,32000.0,38.2005,38.2159,38.1851,38.1928,32000.0
2013-04-02 12:40:00,49.63,49.72,49.63,49.72,64100.0,38.1928,38.2621,38.1928,38.2621,64100.0
2013-04-02 12:50:00,49.71,49.72,49.69,49.69,52500.0,38.2544,38.2621,38.239,38.239,52500.0
2013-04-02 13:00:00,49.69,49.7,49.64,49.64,24600.0,38.239,38.2467,38.2005,38.2005,24600.0
2013-04-02 13:10:00,49.64,49.64,49.61,49.61,41100.0,38.2005,38.2005,38.1775,38.1775,41100.0
2013-04-02 13:20:00,49.61,49.75,49.59,49.72,100300.0,38.1775,38.2852,38.1621,38.2621,100300.0
2013-04-02 13:30:00,49.72,49.81,49.71,49.81,69500.0,38.2621,38.3314,38.2544,38.3314,69500.0
2013-04-02 13:40:00,49.8,49.86,49.8,49.84,93900.0,38.3237,38.3698,38.3237,38.3545,93900.0
2013-04-02 13:50:00,49.84,49.89,49.84,49.87,70900.0,38.3545,38.3929,38.3545,38.3775,70900.0
2013-04-02 14:00:00,49.87,49.9,49.84,49.9,80400.0,38.3775,38.4006,38.3545,38.4006,80400.0
2013-04-02 14:10:00,49.9,49.9,49.87,49.88,51600.0,38.4006,38.4006,38.3775,38.3852,51600.0
2013-04-02 14:20:00,49.87,49.91,49.87,49.88,65600.0,38.3775,38.4083,38.3775,38.3852,65600.0
2013-04-02 14:30:00,49.87,49.88,49.83,49.87,75500.0,38.3775,38.3852,38.3468,38.3775,75500.0
2013-04-02 14:40:00,49.87,49.87,49.81,49.84,61800.0,38.3775,38.3775,38.3314,38.3545,61800.0
2013-04-02 14:50:00,49.82,49.86,49.8,49.86,66000.0,38.3391,38.3698,38.3237,38.3698,66000.0
2013-04-02 15:00:00,49.85,49.86,49.82,49.84,60300.0,38.3621,38.3698,38.3391,38.3545,60300.0
2013-04-02 15:10:00,49.83,49.84,49.75,49.76,62300.0,38.3468,38.3545,38.2852,38.2929,62300.0
2013-04-02 15:20:00,49.76,49.77,49.71,49.74,80400.0,38.2929,38.3006,38.2544,38.2775,80400.0
2013-04-02 15:30:00,49.74,49.81,49.72,49.77,102700.0,38.2775,38.3314,38.2621,38.3006,102700.0
2013-04-02 15:40:00,49.77,49.77,49.65,49.75,116400.0,38.3006,38.3006,38.2082,38.2852,116400.0
2013-04-02 15:50:00,49.75,49.82,49.75,49.8,275100.0,38.2852,38.3391,38.2852,38.3237,275100.0
2013-04-03 09:30:00,49.95,49.95,49.76,49.8,89400.0,38.4391,38.4391,38.2929,38.3237,89400.0
2013-04-03 09:40:00,49.8,49.82,49.5,49.62,62200.0,38.3237,38.3391,38.0928,38.1851,62200.0
2013-04-03 09:50:00,49.62,49.62,49.52,49.55,73400.0,38.1851,38.1851,38.1082,38.1313,73400.0
2013-04-03 10:00:00,49.54,49.57,49.38,49.44,64300.0,38.1236,38.1467,38.0005,38.0466,64300.0
2013-04-03 10:10:00,49.44,49.44,49.34,49.37,50700.0,38.0466,38.0466,37.9697,37.9928,50700.0
2013-04-03 10:20:00,49.37,49.54,49.37,49.53,70000.0,37.9928,38.1236,37.9928,38.1159,70000.0
2013-04-03 10:30:00,49.52,49.57,49.45,49.51,63100.0,38.1082,38.1467,38.0543,38.1005,63100.0
2013-04-03 10:40:00,49.52,49.56,49.45,49.55,41800.0,38.1082,38.139,38.0543,38.1313,41800.0
2013-04-03 10:50:00,49.55,49.59,49.47,49.48,83000.0,38.1313,38.1621,38.0697,38.0774,83000.0
2013-04-03 11:00:00,49.48,49.55,49.48,49.49,70100.0,38.0774,38.1313,38.0774,38.0851,70100.0
2013-04-03 11:10:00,49.49,49.51,49.4,49.44,43600.0,38.0851,38.1005,38.0158,38.0466,43600.0
2013-04-03 11:20:00,49.43,49.52,49.42,49.51,35100.0,38.0389,38.1082,38.0312,38.1005,35100.0
2013-04-03 11:30:00,49.49,49.54,49.46,49.47,65800.0,38.0851,38.1236,38.062,38.0697,65800.0
2013-04-03 11:40:00,49.48,49.54,49.41,49.54,74300.0,38.0774,38.1236,38.0235,38.1236,74300.0
2013-04-03 11:50:00,49.54,49.59,49.53,49.58,66900.0,38.1236,38.1621,38.1159,38.1544,66900.0
2013-04-03 12:00:00,49.57,49.57,49.44,49.45,71000.0,38.1467,38.1467,38.0466,38.0543,71000.0
2013-04-03 12:10:00,49.46,49.55,49.46,49.48,76000.0,38.062,38.1313,38.062,38.0774,76000.0
2013-04-03 12:20:00,49.48,49.56,49.48,49.54,63500.0,38.0774,38.139,38.0774,38.1236,63500.0
2013-04-03 12:30:00,49.54,49.59,49.48,49.51,75600.0,38.1236,38.1621,38.0774,38.1005,75600.0
2013-04-03 12:40:00,49.5,49.53,49.41,49.42,137300.0,38.0928,38.1159,38.0235,38.0312,137300.0
2013-04-03 12:50:00,49.42,49.47,49.33,49.33,122400.0,38.0312,38.0697,37.962,37.962,122400.0
2013-04-03 13:00:00,49.33,49.55,49.33,49.51,42700.0,37.962,38.1313,37.962,38.1005,42700.0
2013-04-03 13:10:00,49.49,49.54,49.43,49.5,53100.0,38.0851,38.1236,38.0389,38.0928,53100.0
2013-04-03 13:20:00,49.5,49.5,49.4,49.43,75400.0,38.0928,38.0928,38.0158,38.0389,75400.0
2013-04-03 13:30:00,49.43,49.44,49.33,49.34,64200.0,38.0389,38.0466,37.962,37.9697,64200.0
2013-04-03 13:40:00,49.34,49.37,49.31,49.37,52100.0,37.9697,37.9928,37.9466,37.9928,52100.0
2013-04-03 13:50:00,49.37,49.4,49.33,49.34,78400.0,37.9928,38.0158,37.962,37.9697,78400.0
2013-04-03 14:00:00,49.36,49.43,49.3,49.42,57700.0,37.9851,38.0389,37.9389,38.0312,57700.0
2013-04-03 14:10:00,49.41,49.47,49.37,49.45,43900.0,38.0235,38.0697,37.9928,38.0543,43900.0
2013-04-03 14:20:00,49.45,49.47,49.33,49.35,62600.0,38.0543,38.0697,37.962,37.9774,62600.0
2013-04-03 14:30:00,49.34,49.44,49.33,49.44,63500.0,37.9697,38.0466,37.962,38.0466,63500.0
2013-04-03 14:40:00,49.45,49.48,49.37,49.43,71000.0,38.0543,38.0774,37.9928,38.0389,71000.0
2013-04-03 14:50:00,49.44,49.52,49.44,49.52,65700.0,38.0466,38.1082,38.0466,38.1082,65700.0
2013-04-03 15:00:00,49.52,49.53,49.45,49.46,68800.0,38.1082,38.1159,38.0543,38.062,68800.0
2013-04-03 15:10:00,49.46,49.5,49.4,49.41,53900.0,38.062,38.0928,38.0158,38.0235,53900.0
2013-04-03 15:20:00,49.4,49.42,49.35,49.41,49600.0,38.0158,38.0312,37.9774,38.0235,49600.0
2013-04-03 15:30:00,49.41,49.41,49.3,49.33,136600.0,38.0235,38.0235,37.9389,37.962,136600.0
2013-04-03 15:40:00,49.33,49.48,49.25,49.44,180800.0,37.962,38.0774,37.9004,38.0466,180800.0
2013-04-03 15:50:00,49.45,49.48,49.38,49.39,209000.0,38.0543,38.0774,38.0005,38.0082,209000.0
2013-04-04 09:30:00,49.53,49.67,49.45,49.67,55200.0,38.1159,38.2236,38.0543,38.2236,55200.0
2013-04-04 09:40:00,49.67,49.77,49.6,49.76,45400.0,38.2236,38.3006,38.1698,38.2929,45400.0
2013-04-04 09:50:00,49.76,49.85,49.63,49.64,27600.0,38.2929,38.3621,38.1928,38.2005,27600.0
2013-04-04 10:00:00,49.64,49.72,49.62,49.67,65000.0,38.2005,38.2621,38.1851,38.2236,65000.0
2013-04-04 10:10:00,49.68,49.68,49.54,49.56,63800.0,38.2313,38.2313,38.1236,38.139,63800.0
2013-04-04 10:20:00,49.56,49.64,49.41,49.44,169200.0,38.139,38.2005,38.0235,38.0466,169200.0
2013-04-04 10:30:00,49.44,49.54,49.3,49.4,68700.0,38.0466,38.1236,37.9389,38.0158,68700.0
2013-04-04 10:40:00,49.4,49.56,49.4,49.5,60200.0,38.0158,38.139,38.0158,38.0928,60200.0
2013-04-04 10:50:00,49.5,49.63,49.5,49.55,42000.0,38.0928,38.1928,38.0928,38.1313,42000.0
2013-04-04 11:00:00,49.56,49.58,49.44,49.44,54800.0,38.139,38.1544,38.0466,38.0466,54800.0
2013-04-04 11:10:00,49.45,49.57,49.45,49.57,45500.0,38.0543,38.1467,38.0543,38.1467,45500.0
2013-04-04 11:20:00,49.57,49.57,49.49,49.5,81400.0,38.1467,38.1467,38.0851,38.0928,81400.0
2013-04-04 11:30:00,49.49,49.53,49.44,49.45,39500.0,38.0851,38.1159,38.0466,38.0543,39500.0
2013-04-04 11:40:00,49.44,49.45,49.41,49.45,17600.0,38.0466,38.0543,38.0235,38.0543,17600.0
2013-04-04 11:50:00,49.44,49.45,49.39,49.42,26800.0,38.0466,38.0543,38.0082,38.0312,26800.0
2013-04-04 12:00:00,49.42,49.42,49.33,49.4,33600.0,38.0312,38.0312,37.962,38.0158,33600.0
2013-04-04 12:10:00,49.4,49.43,49.37,49.41,28600.0,38.0158,38.0389,37.9928,38.0235,28600.0
2013-04-04 12:20:00,49.41,49.43,49.31,49.34,39400.0,38.0235,38.0389,37.9466,37.9697,39400.0
2013-04-04 12:30:00,49.34,49.41,49.33,49.38,54300.0,37.9697,38.0235,37.962,38.0005,54300.0
2013-04-04 12:40:00,49.38,49.45,49.35,49.45,45900.0,38.0005,38.0543,37.9774,38.0543,45900.0
2013-04-04 12:50:00,49.45,49.45,49.41,49.42,19600.0,38.0543,38.0543,38.0235,38.0312,19600.0
2013-04-04 13:00:00,49.42,49.42,49.31,49.31,31700.0,38.0312,38.0312,37.9466,37.9466,31700.0
2013-04-04 13:10:00,49.31,49.36,49.26,49.36,28900.0,37.9466,37.9851,37.9081,37.9851,28900.0
2013-04-04 13:20:00,49.35,49.44,49.34,49.43,29200.0,37.9774,38.0466,37.9697,38.0389,29200.0
2013-04-04 13:30:00,49.43,49.49,49.41,49.47,38500.0,38.0389,38.0851,38.0235,38.0697,38500.0
2013-04-04 13:40:00,49.47,49.53,49.44,49.48,73600.0,38.0697,38.1159,38.0466,38.0774,73600.0
2013-04-04 13:50:00,49.48,49.48,49.43,49.44,38300.0,38.0774,38.0774,38.0389,38.0466,38300.0
2013-04-04 14:00:00,49.43,49.5,49.43,49.5,37100.0,38.0389,38.0928,38.0389,38.0928,37100.0
2013-04-04 14:10:00,49.5,49.59,49.48,49.56,44800.0,38.0928,38.1621,38.0774,38.139,44800.0
2013-04-04 14:20:00,49.57,49.6,49.48,49.5,92800.0,38.1467,38.1698,38.0774,38.0928,92800.0
2013-04-04 14:30:00,49.5,49.51,49.46,49.46,50800.0,38.0928,38.1005,38.062,38.062,50800.0
2013-04-04 14:40:00,49.46,49.52,49.46,49.46,34900.0,38.062,38.1082,38.062,38.062,34900.0
2013-04-04 14:50:00,49.47,49.47,49.42,49.43,44600.0,38.0697,38.0697,38.0312,38.0389,44600.0
2013-04-04 15:00:00,49.43,49.43,49.39,49.4,86000.0,38.0389,38.0389,38.0082,38.0158,86000.0
2013-04-04 15:10:00,49.4,49.45,49.31,49.33,91100.0,38.0158,38.0543,37.9466,37.962,91100.0
2013-04-04 15:20:00,49.34,49.45,49.34,49.43,54200.0,37.9697,38.0543,37.9697,38.0389,54200.0
2013-04-04 15:30:00,49.43,49.49,49.43,49.45,43600.0,38.0389,38.0851,38.0389,38.0543,43600.0
2013-04-04 15:40:00,49.46,49.49,49.4,49.4,103200.0,38.062,38.0851,38.0158,38.0158,103200.0
2013-04-04 15:50:00,49.4,49.53,49.4,49.52,253900.0,38.0158,38.1159,38.0158,38.1082,253900.0
2013-04-05 09:30:00,49.02,49.13,48.97,49.12,89000.0,37.7234,37.8081,37.6849,37.8004,89000.0
2013-04-05 09:40:00,49.16,49.24,49.08,49.22,94900.0,37.8312,37.8927,37.7696,37.8773,94900.0
2013-04-05 09:50:00,49.21,49.22,48.86,48.9,80300.0,37.8696,37.8773,37.6003,37.6311,80300.0
2013-04-05 10:00:00,48.9,49.02,48.78,48.87,122100.0,37.6311,37.7234,37.5387,37.608,122100.0
2013-04-05 10:10:00,48.87,48.94,48.82,48.87,78100.0,37.608,37.6619,37.5695,37.608,78100.0
2013-04-05 10:20:00,48.87,49.0,48.87,48.99,68200.0,37.608,37.708,37.608,37.7003,68200.0
2013-04-05 10:30:00,48.99,49.11,48.98,49.1,81500.0,37.7003,37.7927,37.6926,37.785,81500.0
2013-04-05 10:40:00,49.1,49.2,49.04,49.18,166100.0,37.785,37.8619,37.7388,37.8465,166100.0
2013-04-05 10:50:00,49.18,49.37,49.18,49.34,125600.0,37.8465,37.9928,37.8465,37.9697,125600.0
2013-04-05 11:00:00,49.34,49.34,49.26,49.3,75700.0,37.9697,37.9697,37.9081,37.9389,75700.0
2013-04-05 11:10:00,49.32,49.42,49.3,49.41,123600.0,37.9543,38.0312,37.9389,38.0235,123600.0
2013-04-05 11:20:00,49.41,49.43,49.38,49.42,88100.0,38.0235,38.0389,38.0005,38.0312,88100.0
2013-04-05 11:30:00,49.42,49.48,49.41,49.47,112600.0,38.0312,38.0774,38.0235,38.0697,112600.0
2013-04-05 11:40:00,49.48,49.5,49.45,49.47,45400.0,38.0774,38.0928,38.0543,38.0697,45400.0
2013-04-05 11:50:00,49.46,49.46,49.31,49.34,35600.0,38.062,38.062,37.9466,37.9697,35600.0
2013-04-05 12:00:00,49.34,49.34,49.21,49.22,32100.0,37.9697,37.9697,37.8696,37.8773,32100.0
2013-04-05 12:10:00,49.22,49.29,49.21,49.24,36200.0,37.8773,37.9312,37.8696,37.8927,36200.0
2013-04-05 12:20:00,49.24,49.29,49.23,49.25,35700.0,37.8927,37.9312,37.885,37.9004,35700.0
2013-04-05 12:30:00,49.26,49.33,49.26,49.32,25200.0,37.9081,37.962,37.9081,37.9543,25200.0
2013-04-05 12:40:00,49.32,49.32,49.23,49.25,41000.0,37.9543,37.9543,37.885,37.9004,41000.0
2013-04-05 12:50:00,49.25,49.31,49.2,49.25,315600.0,37.9004,37.9466,37.8619,37.9004,315600.0
2013-04-05 13:00:00,49.25,49.29,49.24,49.29,37700.0,37.9004,37.9312,37.8927,37.9312,37700.0
2013-04-05 13:10:00,49.29,49.33,49.26,49.3,116100.0,37.9312,37.962,37.9081,37.9389,116100.0
2013-04-05 13:20:00,49.29,49.36,49.28,49.34,44500.0,37.9312,37.9851,37.9235,37.9697,44500.0
2013-04-05 13:30:00,49.35,49.38,49.29,49.3,56200.0,37.9774,38.0005,37.9312,37.9389,56200.0
2013-04-05 13:40:00,49.31,49.33,49.3,49.3,43400.0,37.9466,37.962,37.9389,37.9389,43400.0
2013-04-05 13:50:00,49.3,49.31,49.26,49.26,86100.0,37.9389,37.9466,37.9081,37.9081,86100.0
2013-04-05 14:00:00,49.26,49.29,49.23,49.28,75800.0,37.9081,37.9312,37.885,37.9235,75800.0
2013-04-05 14:10:00,49.28,49.29,49.24,49.28,56200.0,37.9235,37.9312,37.8927,37.9235,56200.0
2013-04-05 14:20:00,49.28,49.28,49.24,49.28,36200.0,37.9235,37.9235,37.8927,37.9235,36200.0
2013-04-05 14:30:00,49.28,49.32,49.27,49.28,56600.0,37.9235,37.9543,37.9158,37.9235,56600.0
2013-04-05 14:40:00,49.28,49.3,49.25,49.26,58500.0,37.9235,37.9389,37.9004,37.9081,58500.0
2013-04-05 14:50:00,49.27,49.27,49.23,49.24,63000.0,37.9158,37.9158,37.885,37.8927,63000.0
2013-04-05 15:00:00,49.24,49.27,49.18,49.26,84000.0,37.8927,37.9158,37.8465,37.9081,84000.0
2013-04-05 15:10:00,49.26,49.29,49.25,49.25,79200.0,37.9081,37.9312,37.9004,37.9004,79200.0
2013-04-05 15:20:00,49.25,49.28,49.2,49.23,89800.0,37.9004,37.9235,37.8619,37.885,89800.0
2013-04-05 15:30:00,49.23,49.27,49.19,49.26,138000.0,37.885,37.9158,37.8542,37.9081,138000.0
2013-04-05 15:40:00,49.27,49.35,49.27,49.35,161000.0,37.9158,37.9774,37.9158,37.9774,161000.0
2013-04-05 15:50:00,49.35,49.43,49.31,49.33,368800.0,37.9774,38.0389,37.9466,37.962,368800.0
2013-04-08 09:30:00,49.24,49.38,49.24,49.32,114800.0,37.8927,38.0005,37.8927,37.9543,114800.0
2013-04-08 09:40:00,49.33,49.49,49.32,49.45,73700.0,37.962,38.0851,37.9543,38.0543,73700.0
2013-04-08 09:50:00,49.44,49.44,49.35,49.41,62400.0,38.0466,38.0466,37.9774,38.0235,62400.0
2013-04-08 10:00:00,49.42,49.46,49.37,49.45,82300.0,38.0312,38.062,37.9928,38.0543,82300.0
2013-04-08 10:10:00,49.46,49.52,49.43,49.49,109100.0,38.062,38.1082,38.0389,38.0851,109100.0
2013-04-08 10:20:00,49.49,49.53,49.46,49.53,71200.0,38.0851,38.1159,38.062,38.1159,71200.0
2013-04-08 10:30:00,49.52,49.58,49.47,49.48,76400.0,38.1082,38.1544,38.0697,38.0774,76400.0
2013-04-08 10:40:00,49.48,49.54,49.46,49.46,68600.0,38.0774,38.1236,38.062,38.062,68600.0
2013-04-08 10:50:00,49.45,49.52,49.44,49.5,69700.0,38.0543,38.1082,38.0466,38.0928,69700.0
2013-04-08 11:00:00,49.5,49.51,49.45,49.51,30400.0,38.0928,38.1005,38.0543,38.1005,30400.0
2013-04-08 11:10:00,49.5,49.52,49.5,49.52,49600.0,38.0928,38.1082,38.0928,38.1082,49600.0
2013-04-08 11:20:00,49.52,49.55,49.51,49.53,111100.0,38.1082,38.1313,38.1005,38.1159,111100.0
2013-04-08 11:30:00,49.53,49.53,49.5,49.52,53000.0,38.1159,38.1159,38.0928,38.1082,53000.0
2013-04-08 11:40:00,49.52,49.53,49.46,49.46,31400.0,38.1082,38.1159,38.062,38.062,31400.0
2013-04-08 11:50:00,49.46,49.47,49.43,49.43,28600.0,38.062,38.0697,38.0389,38.0389,28600.0
2013-04-08 12:00:00,49.42,49.47,49.42,49.43,33100.0,38.0312,38.0697,38.0312,38.0389,33100.0
2013-04-08 12:10:00,49.43,49.44,49.37,49.38,28200.0,38.0389,38.0466,37.9928,38.0005,28200.0
2013-04-08 12:20:00,49.38,49.48,49.36,49.48,23100.0,38.0005,38.0774,37.9851,38.0774,23100.0
2013-04-08 12:30:00,49.48,49.53,49.48,49.48,35500.0,38.0774,38.1159,38.0774,38.0774,35500.0
2013-04-08 12:40:00,49.48,49.52,49.45,49.51,33200.0,38.0774,38.1082,38.0543,38.1005,33200.0
2013-04-08 12:50:00,49.5,49.55,49.5,49.55,36000.0,38.0928,38.1313,38.0928,38.1313,36000.0
2013-04-08 13:00:00,49.55,49.55,49.54,49.55,42800.0,38.1313,38.1313,38.1236,38.1313,42800.0
2013-04-08 13:10:00,49.54,49.56,49.54,49.55,51800.0,38.1236,38.139,38.1236,38.1313,51800.0
2013-04-08 13:20:00,49.55,49.6,49.54,49.6,141300.0,38.1313,38.1698,38.1236,38.1698,141300.0
2013-04-08 13:30:00,49.59,49.63,49.51,49.51,94500.0,38.1621,38.1928,38.1005,38.1005,94500.0
2013-04-08 13:40:00,49.52,49.58,49.5,49.56,84900.0,38.1082,38.1544,38.0928,38.139,84900.0
2013-04-08 13:50:00,49.57,49.62,49.55,49.62,78300.0,38.1467,38.1851,38.1313,38.1851,78300.0
2013-04-08 14:00:00,49.63,49.74,49.63,49.66,73900.0,38.1928,38.2775,38.1928,38.2159,73900.0
2013-04-08 14:10:00,49.66,49.85,49.66,49.81,121300.0,38.2159,38.3621,38.2159,38.3314,121300.0
2013-04-08 14:20:00,49.82,49.83,49.71,49.76,68400.0,38.3391,38.3468,38.2544,38.2929,68400.0
2013-04-08 14:30:00,49.76,49.86,49.74,49.84,70800.0,38.2929,38.3698,38.2775,38.3545,70800.0
2013-04-08 14:40:00,49.84,49.89,49.84,49.88,49700.0,38.3545,38.3929,38.3545,38.3852,49700.0
2013-04-08 14:50:00,49.88,49.94,49.83,49.84,155100.0,38.3852,38.4314,38.3468,38.3545,155100.0
2013-04-08 15:00:00,49.83,49.89,49.82,49.85,99100.0,38.3468,38.3929,38.3391,38.3621,99100.0
2013-04-08 15:10:00,49.85,49.93,49.84,49.93,71000.0,38.3621,38.4237,38.3545,38.4237,71000.0
2013-04-08 15:20:00,49.92,49.96,49.91,49.96,60400.0,38.416,38.4468,38.4083,38.4468,60400.0
2013-04-08 15:30:00,49.96,50.0,49.93,50.0,271400.0,38.4468,38.4776,38.4237,38.4776,271400.0
2013-04-08 15:40:00,50.0,50.16,49.99,50.16,249900.0,38.4776,38.6007,38.4699,38.6007,249900.0
2013-04-08 15:50:00,50.16,50.16,50.04,50.1,739300.0,38.6007,38.6007,38.5084,38.5545,739300.0
2013-04-09 09:30:00,50.2,50.39,50.13,50.2,193300.0,38.6315,38.7777,38.5776,38.6315,193300.0
2013-04-09 09:40:00,50.2,50.23,49.93,50.11,97800.0,38.6315,38.6546,38.4237,38.5622,97800.0
2013-04-09 09:50:00,50.12,50.12,49.95,49.98,95700.0,38.5699,38.5699,38.4391,38.4622,95700.0
2013-04-09 10:00:00,49.98,50.01,49.96,49.98,70900.0,38.4622,38.4853,38.4468,38.4622,70900.0
2013-04-09 10:10:00,49.98,50.03,49.83,49.85,103800.0,38.4622,38.5007,38.3468,38.3621,103800.0
2013-04-09 10:20:00,49.84,49.91,49.81,49.83,69100.0,38.3545,38.4083,38.3314,38.3468,69100.0
2013-04-09 10:30:00,49.83,49.91,49.74,49.86,92900.0,38.3468,38.4083,38.2775,38.3698,92900.0
2013-04-09 10:40:00,49.87,49.89,49.8,49.8,35300.0,38.3775,38.3929,38.3237,38.3237,35300.0
2013-04-09 10:50:00,49.81,49.85,49.77,49.8,59200.0,38.3314,38.3621,38.3006,38.3237,59200.0
2013-04-09 11:00:00,49.8,49.82,49.69,49.75,56000.0,38.3237,38.3391,38.239,38.2852,56000.0
2013-04-09 11:10:00,49.77,49.84,49.67,49.68,52400.0,38.3006,38.3545,38.2236,38.2313,52400.0
2013-04-09 11:20:00,49.67,49.75,49.66,49.74,71200.0,38.2236,38.2852,38.2159,38.2775,71200.0
2013-04-09 11:30:00,49.74,49.78,49.71,49.73,50600.0,38.2775,38.3083,38.2544,38.2698,50600.0
2013-04-09 11:40:00,49.73,49.79,49.73,49.74,40600.0,38.2698,38.316,38.2698,38.2775,40600.0
2013-04-09 11:50:00,49.75,49.83,49.75,49.8,34500.0,38.2852,38.3468,38.2852,38.3237,34500.0
2013-04-09 12:00:00,49.82,49.82,49.74,49.74,38800.0,38.3391,38.3391,38.2775,38.2775,38800.0
2013-04-09 12:10:00,49.75,49.84,49.7,49.74,375800.0,38.2852,38.3545,38.2467,38.2775,375800.0
2013-04-09 12:20:00,49.73,49.82,49.73,49.78,51500.0,38.2698,38.3391,38.2698,38.3083,51500.0
2013-04-09 12:30:00,49.79,49.81,49.74,49.78,62100.0,38.316,38.3314,38.2775,38.3083,62100.0
2013-04-09 12:40:00,49.79,49.8,49.74,49.75,25600.0,38.316,38.3237,38.2775,38.2852,25600.0
2013-04-09 12:50:00,49.74,49.76,49.7,49.73,74500.0,38.2775,38.2929,38.2467,38.2698,74500.0
2013-04-09 13:00:00,49.73,49.76,49.67,49.69,54300.0,38.2698,38.2929,38.2236,38.239,54300.0
2013-04-09 13:10:00,49.69,49.79,49.69,49.77,67500.0,38.239,38.316,38.239,38.3006,67500.0
2013-04-09 13:20:00,49.78,49.87,49.76,49.77,147700.0,38.3083,38.3775,38.2929,38.3006,147700.0
2013-04-09 13:30:00,49.78,49.88,49.78,49.88,31600.0,38.3083,38.3852,38.3083,38.3852,31600.0
2013-04-09 13:40:00,49.88,49.91,49.86,49.9,76300.0,38.3852,38.4083,38.3698,38.4006,76300.0
2013-04-09 13:50:00,49.9,49.9,49.87,49.89,28900.0,38.4006,38.4006,38.3775,38.3929,28900.0
2013-04-09 14:00:00,49.89,49.9,49.87,49.88,41000.0,38.3929,38.4006,38.3775,38.3852,41000.0
2013-04-09 14:10:00,49.89,49.9,49.86,49.87,42200.0,38.3929,38.4006,38.3698,38.3775,42200.0
2013-04-09 14:20:00,49.87,49.9,49.84,49.87,38600.0,38.3775,38.4006,38.3545,38.3775,38600.0
2013-04-09 14:30:00,49.88,49.95,49.88,49.89,78200.0,38.3852,38.4391,38.3852,38.3929,78200.0
2013-04-09 14:40:00,49.88,49.97,49.88,49.96,156500.0,38.3852,38.4545,38.3852,38.4468,156500.0
2013-04-09 14:50:00,49.96,49.98,49.91,49.94,48000.0,38.4468,38.4622,38.4083,38.4314,48000.0
2013-04-09 15:00:00,49.93,49.95,49.72,49.72,84200.0,38.4237,38.4391,38.2621,38.2621,84200.0
2013-04-09 15:10:00,49.72,49.82,49.71,49.82,55500.0,38.2621,38.3391,38.2544,38.3391,55500.0
2013-04-09 15:20:00,49.83,49.83,49.72,49.73,98400.0,38.3468,38.3468,38.2621,38.2698,98400.0
2013-04-09 15:30:00,49.74,49.79,49.7,49.74,118000.0,38.2775,38.316,38.2467,38.2775,118000.0
2013-04-09 15:40:00,49.73,49.77,49.69,49.73,170800.0,38.2698,38.3006,38.239,38.2698,170800.0
2013-04-09 15:50:00,49.73,49.75,49.68,49.74,308400.0,38.2698,38.2852,38.2313,38.2775,308400.0
2013-04-10 09:30:00,49.81,50.04,49.73,49.79,232800.0,38.3314,38.5084,38.2698,38.316,232800.0
2013-04-10 09:40:00,49.8,49.82,49.57,49.57,211400.0,38.3237,38.3391,38.1467,38.1467,211400.0
2013-04-10 09:50:00,49.59,49.75,49.59,49.74,59300.0,38.1621,38.2852,38.1621,38.2775,59300.0
2013-04-10 10:00:00,49.73,49.77,49.65,49.71,103400.0,38.2698,38.3006,38.2082,38.2544,103400.0
2013-04-10 10:10:00,49.71,49.79,49.6,49.61,75400.0,38.2544,38.316,38.1698,38.1775,75400.0
2013-04-10 10:20:00,49.62,49.68,49.58,49.67,68400.0,38.1851,38.2313,38.1544,38.2236,68400.0
2013-04-10 10:30:00,49.67,49.69,49.6,49.64,73600.0,38.2236,38.239,38.1698,38.2005,73600.0
2013-04-10 10:40:00,49.64,49.68,49.63,49.68,93500.0,38.2005,38.2313,38.1928,38.2313,93500.0
2013-04-10 10:50:00,49.68,49.71,49.62,49.71,104900.0,38.2313,38.2544,38.1851,38.2544,104900.0
2013-04-10 11:00:00,49.72,49.76,49.68,49.72,99800.0,38.2621,38.2929,38.2313,38.2621,99800.0
2013-04-10 11:10:00,49.71,49.77,49.68,49.76,118600.0,38.2544,38.3006,38.2313,38.2929,118600.0
2013-04-10 11:20:00,49.76,49.86,49.75,49.84,98200.0,38.2929,38.3698,38.2852,38.3545,98200.0
2013-04-10 11:30:00,49.84,49.84,49.78,49.81,75000.0,38.3545,38.3545,38.3083,38.3314,75000.0
2013-04-10 11:40:00,49.81,49.85,49.8,49.85,105900.0,38.3314,38.3621,38.3237,38.3621,105900.0
2013-04-10 11:50:00,49.85,49.87,49.79,49.8,66300.0,38.3621,38.3775,38.316,38.3237,66300.0
2013-04-10 12:00:00,49.8,49.8,49.75,49.76,46200.0,38.3237,38.3237,38.2852,38.2929,46200.0
2013-04-10 12:10:00,49.76,49.79,49.73,49.78,48500.0,38.2929,38.316,38.2698,38.3083,48500.0
2013-04-10 12:20:00,49.78,49.79,49.75,49.76,24600.0,38.3083,38.316,38.2852,38.2929,24600.0
2013-04-10 12:30:00,49.76,49.83,49.76,49.8,70500.0,38.2929,38.3468,38.2929,38.3237,70500.0
2013-04-10 12:40:00,49.79,49.8,49.75,49.78,70000.0,38.316,38.3237,38.2852,38.3083,70000.0
2013-04-10 12:50:00,49.77,49.78,49.74,49.78,81500.0,38.3006,38.3083,38.2775,38.3083,81500.0
2013-04-10 13:00:00,49.78,49.8,49.75,49.75,26900.0,38.3083,38.3237,38.2852,38.2852,26900.0
2013-04-10 13:10:00,49.76,49.77,49.73,49.76,41700.0,38.2929,38.3006,38.2698,38.2929,41700.0
2013-04-10 13:20:00,49.75,49.77,49.72,49.73,109100.0,38.2852,38.3006,38.2621,38.2698,109100.0
2013-04-10 13:30:00,49.74,49.74,49.67,49.7,85800.0,38.2775,38.2775,38.2236,38.2467,85800.0
2013-04-10 13:40:00,49.7,49.75,49.68,49.73,50300.0,38.2467,38.2852,38.2313,38.2698,50300.0
2013-04-10 13:50:00,49.75,49.75,49.68,49.71,49300.0,38.2852,38.2852,38.2313,38.2544,49300.0
2013-04-10 14:00:00,49.72,49.78,49.71,49.76,33400.0,38.2621,38.3083,38.2544,38.2929,33400.0
2013-04-10 14:10:00,49.76,49.77,49.67,49.71,63800.0,38.2929,38.3006,38.2236,38.2544,63800.0
2013-04-10 14:20:00,49.71,49.73,49.68,49.7,43200.0,38.2544,38.2698,38.2313,38.2467,43200.0
2013-04-10 14:30:00,49.7,49.7,49.66,49.69,70000.0,38.2467,38.2467,38.2159,38.239,70000.0
2013-04-10 14:40:00,49.68,49.71,49.68,49.7,37900.0,38.2313,38.2544,38.2313,38.2467,37900.0
2013-04-10 14:50:00,49.7,49.71,49.68,49.71,52000.0,38.2467,38.2544,38.2313,38.2544,52000.0
2013-04-10 15:00:00,49.7,49.71,49.64,49.65,53200.0,38.2467,38.2544,38.2005,38.2082,53200.0
2013-04-10 15:10:00,49.64,49.7,49.64,49.67,73100.0,38.2005,38.2467,38.2005,38.2236,73100.0
2013-04-10 15:20:00,49.66,49.72,49.66,49.7,103200.0,38.2159,38.2621,38.2159,38.2467,103200.0
2013-04-10 15:30:00,49.7,49.75,49.67,49.75,114700.0,38.2467,38.2852,38.2236,38.2852,114700.0
2013-04-10 15:40:00,49.75,49.76,49.69,49.71,258100.0,38.2852,38.2929,38.239,38.2544,258100.0
2013-04-10 15:50:00,49.72,49.75,49.71,49.73,255100.0,38.2621,38.2852,38.2544,38.2698,255100.0
2013-04-11 09:30:00,49.89,49.99,49.77,49.92,56600.0,38.3929,38.4699,38.3006,38.416,56600.0
2013-04-11 09:40:00,49.92,50.07,49.9,50.05,99800.0,38.416,38.5314,38.4006,38.5161,99800.0
2013-04-11 09:50:00,50.06,50.14,50.05,50.06,44300.0,38.5238,38.5853,38.5161,38.5238,44300.0
2013-04-11 10:00:00,50.08,50.16,50.02,50.14,53800.0,38.5391,38.6007,38.493,38.5853,53800.0
2013-04-11 10:10:00,50.12,50.12,49.98,50.02,61900.0,38.5699,38.5699,38.4622,38.493,61900.0
2013-04-11 10:20:00,50.03,50.16,50.0,50.13,64600.0,38.5007,38.6007,38.4776,38.5776,64600.0
2013-04-11 10:30:00,50.13,50.13,49.98,50.07,57300.0,38.5776,38.5776,38.4622,38.5314,57300.0
2013-04-11 10:40:00,50.06,50.15,50.01,50.13,72700.0,38.5238,38.593,38.4853,38.5776,72700.0
2013-04-11 10:50:00,50.13,50.2,50.11,50.17,55700.0,38.5776,38.6315,38.5622,38.6084,55700.0
2013-04-11 11:00:00,50.18,50.22,50.12,50.2,67900.0,38.6161,38.6469,38.5699,38.6315,67900.0
2013-04-11 11:10:00,50.18,50.29,50.14,50.24,95300.0,38.6161,38.7007,38.5853,38.6623,95300.0
2013-04-11 11:20:00,50.24,50.3,50.2,50.23,130800.0,38.6623,38.7084,38.6315,38.6546,130800.0
2013-04-11 11:30:00,50.23,50.25,50.19,50.25,74100.0,38.6546,38.67,38.6238,38.67,74100.0
2013-04-11 11:40:00,50.24,50.28,50.23,50.28,50300.0,38.6623,38.6931,38.6546,38.6931,50300.0
2013-04-11 11:50:00,50.29,50.41,50.28,50.37,71300.0,38.7007,38.7931,38.6931,38.7623,71300.0
2013-04-11 12:00:00,50.36,50.39,50.3,50.34,100500.0,38.7546,38.7777,38.7084,38.7392,100500.0
2013-04-11 12:10:00,50.34,50.35,50.27,50.28,88900.0,38.7392,38.7469,38.6854,38.6931,88900.0
2013-04-11 12:20:00,50.28,50.29,50.17,50.24,206600.0,38.6931,38.7007,38.6084,38.6623,206600.0
2013-04-11 12:30:00,50.24,50.34,50.23,50.32,34400.0,38.6623,38.7392,38.6546,38.7238,34400.0
2013-04-11 12:40:00,50.33,50.4,50.33,50.4,35100.0,38.7315,38.7854,38.7315,38.7854,35100.0
2013-04-11 12:50:00,50.39,50.41,50.36,50.36,47100.0,38.7777,38.7931,38.7546,38.7546,47100.0
2013-04-11 13:00:00,50.36,50.43,50.35,50.37,46800.0,38.7546,38.8085,38.7469,38.7623,46800.0
2013-04-11 13:10:00,50.37,50.4,50.36,50.38,38000.0,38.7623,38.7854,38.7546,38.77,38000.0
2013-04-11 13:20:00,50.38,50.38,50.33,50.36,75000.0,38.77,38.77,38.7315,38.7546,75000.0
2013-04-11 13:30:00,50.36,50.4,50.35,50.38,57700.0,38.7546,38.7854,38.7469,38.77,57700.0
2013-04-11 13:40:00,50.37,50.38,50.33,50.36,44400.0,38.7623,38.77,38.7315,38.7546,44400.0
2013-04-11 13:50:00,50.37,50.37,50.25,50.25,45300.0,38.7623,38.7623,38.67,38.67,45300.0
2013-04-11 14:00:00,50.25,50.29,50.21,50.23,55900.0,38.67,38.7007,38.6392,38.6546,55900.0
2013-04-11 14:10:00,50.23,50.25,50.21,50.23,43200.0,38.6546,38.67,38.6392,38.6546,43200.0
2013-04-11 14:20:00,50.23,50.26,50.22,50.24,61000.0,38.6546,38.6777,38.6469,38.6623,61000.0
2013-04-11 14:30:00,50.23,50.28,50.23,50.27,65900.0,38.6546,38.6931,38.6546,38.6854,65900.0
2013-04-11 14:40:00,50.27,50.31,50.25,50.26,44700.0,38.6854,38.7161,38.67,38.6777,44700.0
2013-04-11 14:50:00,50.25,50.27,50.22,50.23,70100.0,38.67,38.6854,38.6469,38.6546,70100.0
2013-04-11 15:00:00,50.24,50.26,50.21,50.22,47700.0,38.6623,38.6777,38.6392,38.6469,47700.0
2013-04-11 15:10:00,50.22,50.26,50.21,50.22,60500.0,38.6469,38.6777,38.6392,38.6469,60500.0
2013-04-11 15:20:00,50.22,50.23,50.18,50.21,64800.0,38.6469,38.6546,38.6161,38.6392,64800.0
2013-04-11 15:30:00,50.21,50.25,50.19,50.21,93100.0,38.6392,38.67,38.6238,38.6392,93100.0
2013-04-11 15:40:00,50.22,50.31,50.19,50.3,178200.0,38.6469,38.7161,38.6238,38.7084,178200.0
2013-04-11 15:50:00,50.3,50.3,50.21,50.27,528600.0,38.7084,38.7084,38.6392,38.6854,528600.0
2013-04-12 09:30:00,50.11,50.38,50.06,50.38,137900.0,38.5622,38.77,38.5238,38.77,137900.0
2013-04-12 09:40:00,50.39,50.5,50.33,50.49,98400.0,38.7777,38.8624,38.7315,38.8547,98400.0
2013-04-12 09:50:00,50.48,50.56,50.4,50.42,82200.0,38.847,38.9085,38.7854,38.8008,82200.0
2013-04-12 10:00:00,50.43,50.5,50.43,50.44,58400.0,38.8085,38.8624,38.8085,38.8162,58400.0
2013-04-12 10:10:00,50.45,50.45,50.3,50.33,71000.0,38.8239,38.8239,38.7084,38.7315,71000.0
2013-04-12 10:20:00,50.33,50.36,50.28,50.32,50700.0,38.7315,38.7546,38.6931,38.7238,50700.0
2013-04-12 10:30:00,50.31,50.31,50.2,50.25,66700.0,38.7161,38.7161,38.6315,38.67,66700.0
2013-04-12 10:40:00,50.26,50.27,50.12,50.17,51600.0,38.6777,38.6854,38.5699,38.6084,51600.0
2013-04-12 10:50:00,50.17,50.25,50.16,50.21,63300.0,38.6084,38.67,38.6007,38.6392,63300.0
2013-04-12 11:00:00,50.2,50.21,50.07,50.11,49900.0,38.6315,38.6392,38.5314,38.5622,49900.0
2013-04-12 11:10:00,50.1,50.2,50.09,50.19,52800.0,38.5545,38.6315,38.5468,38.6238,52800.0
2013-04-12 11:20:00,50.19,50.2,50.11,50.14,34000.0,38.6238,38.6315,38.5622,38.5853,34000.0
2013-04-12 11:30:00,50.14,50.18,50.12,50.16,27600.0,38.5853,38.6161,38.5699,38.6007,27600.0
2013-04-12 11:40:00,50.16,50.16,50.09,50.1,34400.0,38.6007,38.6007,38.5468,38.5545,34400.0
2013-04-12 11:50:00,50.11,50.17,50.09,50.15,38000.0,38.5622,38.6084,38.5468,38.593,38000.0
2013-04-12 12:00:00,50.15,50.18,50.12,50.13,23600.0,38.593,38.6161,38.5699,38.5776,23600.0
2013-04-12 12:10:00,50.12,50.12,50.07,50.11,18900.0,38.5699,38.5699,38.5314,38.5622,18900.0
2013-04-12 12:20:00,50.1,50.1,50.03,50.03,23800.0,38.5545,38.5545,38.5007,38.5007,23800.0
2013-04-12 12:30:00,50.02,50.09,50.02,50.09,19400.0,38.493,38.5468,38.493,38.5468,19400.0
2013-04-12 12:40:00,50.1,50.14,50.08,50.1,30200.0,38.5545,38.5853,38.5391,38.5545,30200.0
2013-04-12 12:50:00,50.1,50.19,50.08,50.18,45400.0,38.5545,38.6238,38.5391,38.6161,45400.0
2013-04-12 13:00:00,50.18,50.29,50.16,50.29,51700.0,38.6161,38.7007,38.6007,38.7007,51700.0
2013-04-12 13:10:00,50.28,50.29,50.2,50.21,35800.0,38.6931,38.7007,38.6315,38.6392,35800.0
2013-04-12 13:20:00,50.2,50.32,50.2,50.32,79900.0,38.6315,38.7238,38.6315,38.7238,79900.0
2013-04-12 13:30:00,50.32,50.4,50.29,50.39,118400.0,38.7238,38.7854,38.7007,38.7777,118400.0
2013-04-12 13:40:00,50.39,50.44,50.35,50.35,62300.0,38.7777,38.8162,38.7469,38.7469,62300.0
2013-04-12 13:50:00,50.36,50.36,50.27,50.32,49800.0,38.7546,38.7546,38.6854,38.7238,49800.0
2013-04-12 14:00:00,50.32,50.36,50.3,50.31,41300.0,38.7238,38.7546,38.7084,38.7161,41300.0
2013-04-12 14:10:00,50.31,50.32,50.19,50.19,43100.0,38.7161,38.7238,38.6238,38.6238,43100.0
2013-04-12 14:20:00,50.2,50.2,50.15,50.15,34500.0,38.6315,38.6315,38.593,38.593,34500.0
2013-04-12 14:30:00,50.15,50.27,50.11,50.26,101500.0,38.593,38.6854,38.5622,38.6777,101500.0
2013-04-12 14:40:00,50.27,50.3,50.25,50.26,40600.0,38.6854,38.7084,38.67,38.6777,40600.0
2013-04-12 14:50:00,50.25,50.29,50.23,50.28,66200.0,38.67,38.7007,38.6546,38.6931,66200.0
2013-04-12 15:00:00,50.28,50.29,50.25,50.26,39700.0,38.6931,38.7007,38.67,38.6777,39700.0
2013-04-12 15:10:00,50.27,50.36,50.26,50.31,59700.0,38.6854,38.7546,38.6777,38.7161,59700.0
2013-04-12 15:20:00,50.32,50.33,50.29,50.32,47400.0,38.7238,38.7315,38.7007,38.7238,47400.0
2013-04-12 15:30:00,50.33,50.33,50.27,50.3,69000.0,38.7315,38.7315,38.6854,38.7084,69000.0
2013-04-12 15:40:00,50.3,50.37,50.29,50.3,107100.0,38.7084,38.7623,38.7007,38.7084,107100.0
2013-04-12 15:50:00,50.31,50.37,50.29,50.35,284000.0,38.7161,38.7623,38.7007,38.7469,284000.0
2013-04-15 09:30:00,50.17,50.24,50.05,50.16,49600.0,38.6084,38.6623,38.5161,38.6007,49600.0
2013-04-15 09:40:00,50.17,50.17,50.03,50.05,35600.0,38.6084,38.6084,38.5007,38.5161,35600.0
2013-04-15 09:50:00,50.05,50.16,50.03,50.14,39700.0,38.5161,38.6007,38.5007,38.5853,39700.0
2013-04-15 10:00:00,50.13,50.16,49.94,50.04,66400.0,38.5776,38.6007,38.4314,38.5084,66400.0
2013-04-15 10:10:00,50.04,50.05,49.98,50.02,54600.0,38.5084,38.5161,38.4622,38.493,54600.0
2013-04-15 10:20:00,50.01,50.03,49.89,50.0,44000.0,38.4853,38.5007,38.3929,38.4776,44000.0
2013-04-15 10:30:00,50.0,50.14,49.98,50.14,46100.0,38.4776,38.5853,38.4622,38.5853,46100.0
2013-04-15 10:40:00,50.15,50.19,50.07,50.17,56800.0,38.593,38.6238,38.5314,38.6084,56800.0
2013-04-15 10:50:00,50.17,50.22,50.12,50.2,49500.0,38.6084,38.6469,38.5699,38.6315,49500.0
2013-04-15 11:00:00,50.19,50.19,50.09,50.1,78700.0,38.6238,38.6238,38.5468,38.5545,78700.0
2013-04-15 11:10:00,50.09,50.11,50.05,50.07,64000.0,38.5468,38.5622,38.5161,38.5314,64000.0
2013-04-15 11:20:00,50.06,50.09,50.01,50.05,48800.0,38.5238,38.5468,38.4853,38.5161,48800.0
2013-04-15 11:30:00,50.05,50.18,50.04,50.17,41000.0,38.5161,38.6161,38.5084,38.6084,41000.0
2013-04-15 11:40:00,50.18,50.18,50.03,50.05,43200.0,38.6161,38.6161,38.5007,38.5161,43200.0
2013-04-15 11:50:00,50.05,50.05,49.86,49.87,33100.0,38.5161,38.5161,38.3698,38.3775,33100.0
2013-04-15 12:00:00,49.88,49.93,49.82,49.93,33800.0,38.3852,38.4237,38.3391,38.4237,33800.0
2013-04-15 12:10:00,49.92,49.97,49.91,49.92,41700.0,38.416,38.4545,38.4083,38.416,41700.0
2013-04-15 12:20:00,49.92,49.92,49.84,49.86,47700.0,38.416,38.416,38.3545,38.3698,47700.0
2013-04-15 12:30:00,49.85,49.85,49.73,49.8,50200.0,38.3621,38.3621,38.2698,38.3237,50200.0
2013-04-15 12:40:00,49.8,49.84,49.67,49.76,53100.0,38.3237,38.3545,38.2236,38.2929,53100.0
2013-04-15 12:50:00,49.76,49.76,49.62,49.73,41600.0,38.2929,38.2929,38.1851,38.2698,41600.0
2013-04-15 13:00:00,49.73,49.79,49.7,49.79,57400.0,38.2698,38.316,38.2467,38.316,57400.0
2013-04-15 13:10:00,49.78,49.82,49.63,49.7,87100.0,38.3083,38.3391,38.1928,38.2467,87100.0
2013-04-15 13:20:00,49.69,49.71,49.65,49.67,39600.0,38.239,38.2544,38.2082,38.2236,39600.0
2013-04-15 13:30:00,49.66,49.73,49.65,49.72,33000.0,38.2159,38.2698,38.2082,38.2621,33000.0
2013-04-15 13:40:00,49.71,49.72,49.66,49.72,43800.0,38.2544,38.2621,38.2159,38.2621,43800.0
2013-04-15 13:50:00,49.72,49.73,49.65,49.66,36100.0,38.2621,38.2698,38.2082,38.2159,36100.0
2013-04-15 14:00:00,49.65,49.65,49.52,49.58,42500.0,38.2082,38.2082,38.1082,38.1544,42500.0
2013-04-15 14:10:00,49.58,49.62,49.55,49.6,58300.0,38.1544,38.1851,38.1313,38.1698,58300.0
2013-04-15 14:20:00,49.59,49.65,49.53,49.56,63400.0,38.1621,38.2082,38.1159,38.139,63400.0
2013-04-15 14:30:00,49.57,49.65,49.57,49.6,57900.0,38.1467,38.2082,38.1467,38.1698,57900.0
2013-04-15 14:40:00,49.6,49.74,49.59,49.71,58900.0,38.1698,38.2775,38.1621,38.2544,58900.0
2013-04-15 14:50:00,49.7,49.72,49.48,49.51,81900.0,38.2467,38.2621,38.0774,38.1005,81900.0
2013-04-15 15:00:00,49.51,49.6,49.41,49.48,172300.0,38.1005,38.1698,38.0235,38.0774,172300.0
2013-04-15 15:10:00,49.48,49.54,49.38,49.45,138700.0,38.0774,38.1236,38.0005,38.0543,138700.0
2013-04-15 15:20:00,49.46,49.48,49.37,49.37,101200.0,38.062,38.0774,37.9928,37.9928,101200.0
2013-04-15 15:30:00,49.37,49.41,49.16,49.21,167600.0,37.9928,38.0235,37.8312,37.8696,167600.0
2013-04-15 15:40:00,49.22,49.47,49.21,49.29,342700.0,37.8773,38.0697,37.8696,37.9312,342700.0
2013-04-15 15:50:00,49.29,49.42,49.09,49.1,487800.0,37.9312,38.0312,37.7773,37.785,487800.0
2013-04-16 09:30:00,49.34,49.55,49.28,49.47,69800.0,37.9697,38.1313,37.9235,38.0697,69800.0
2013-04-16 09:40:00,49.46,49.48,49.38,49.43,32500.0,38.062,38.0774,38.0005,38.0389,32500.0
2013-04-16 09:50:00,49.44,49.45,49.35,49.4,29400.0,38.0466,38.0543,37.9774,38.0158,29400.0
2013-04-16 10:00:00,49.4,49.44,49.38,49.44,42600.0,38.0158,38.0466,38.0005,38.0466,42600.0
2013-04-16 10:10:00,49.43,49.44,49.22,49.22,79900.0,38.0389,38.0466,37.8773,37.8773,79900.0
2013-04-16 10:20:00,49.22,49.34,49.22,49.31,41900.0,37.8773,37.9697,37.8773,37.9466,41900.0
2013-04-16 10:30:00,49.31,49.37,49.28,49.3,35200.0,37.9466,37.9928,37.9235,37.9389,35200.0
2013-04-16 10:40:00,49.29,49.3,49.17,49.26,41000.0,37.9312,37.9389,37.8389,37.9081,41000.0
2013-04-16 10:50:00,49.26,49.3,49.21,49.29,77300.0,37.9081,37.9389,37.8696,37.9312,77300.0
2013-04-16 11:00:00,49.3,49.33,49.23,49.28,94000.0,37.9389,37.962,37.885,37.9235,94000.0
2013-04-16 11:10:00,49.28,49.29,49.22,49.25,101400.0,37.9235,37.9312,37.8773,37.9004,101400.0
2013-04-16 11:20:00,49.25,49.28,49.23,49.25,71400.0,37.9004,37.9235,37.885,37.9004,71400.0
2013-04-16 11:30:00,49.25,49.25,49.23,49.25,45200.0,37.9004,37.9004,37.885,37.9004,45200.0
2013-04-16 11:40:00,49.25,49.32,49.24,49.3,56900.0,37.9004,37.9543,37.8927,37.9389,56900.0
2013-04-16 11:50:00,49.3,49.34,49.29,49.34,22800.0,37.9389,37.9697,37.9312,37.9697,22800.0
2013-04-16 12:00:00,49.34,49.41,49.33,49.41,34500.0,37.9697,38.0235,37.962,38.0235,34500.0
2013-04-16 12:10:00,49.42,49.43,49.38,49.4,21500.0,38.0312,38.0389,38.0005,38.0158,21500.0
2013-04-16 12:20:00,49.4,49.43,49.39,49.42,17000.0,38.0158,38.0389,38.0082,38.0312,17000.0
2013-04-16 12:30:00,49.41,49.44,49.4,49.41,25200.0,38.0235,38.0466,38.0158,38.0235,25200.0
2013-04-16 12:40:00,49.41,49.45,49.41,49.42,13900.0,38.0235,38.0543,38.0235,38.0312,13900.0
2013-04-16 12:50:00,49.43,49.54,49.42,49.5,61000.0,38.0389,38.1236,38.0312,38.0928,61000.0
2013-04-16 13:00:00,49.51,49.52,49.47,49.48,27100.0,38.1005,38.1082,38.0697,38.0774,27100.0
2013-04-16 13:10:00,49.48,49.55,49.47,49.49,23200.0,38.0774,38.1313,38.0697,38.0851,23200.0
2013-04-16 13:20:00,49.49,49.51,49.48,49.51,29700.0,38.0851,38.1005,38.0774,38.1005,29700.0
2013-04-16 13:30:00,49.51,49.53,49.45,49.48,86900.0,38.1005,38.1159,38.0543,38.0774,86900.0
2013-04-16 13:40:00,49.47,49.48,49.44,49.44,30000.0,38.0697,38.0774,38.0466,38.0466,30000.0
2013-04-16 13:50:00,49.45,49.5,49.45,49.48,26500.0,38.0543,38.0928,38.0543,38.0774,26500.0
2013-04-16 14:00:00,49.48,49.51,49.45,49.5,60400.0,38.0774,38.1005,38.0543,38.0928,60400.0
2013-04-16 14:10:00,49.49,49.5,49.39,49.4,36500.0,38.0851,38.0928,38.0082,38.0158,36500.0
2013-04-16 14:20:00,49.39,49.4,49.33,49.4,22300.0,38.0082,38.0158,37.962,38.0158,22300.0
2013-04-16 14:30:00,49.4,49.41,49.38,49.4,29900.0,38.0158,38.0235,38.0005,38.0158,29900.0
2013-04-16 14:40:00,49.4,49.49,49.4,49.48,35100.0,38.0158,38.0851,38.0158,38.0774,35100.0
2013-04-16 14:50:00,49.48,49.51,49.39,49.4,56800.0,38.0774,38.1005,38.0082,38.0158,56800.0
2013-04-16 15:00:00,49.4,49.45,49.4,49.44,36500.0,38.0158,38.0543,38.0158,38.0466,36500.0
2013-04-16 15:10:00,49.43,49.48,49.42,49.42,42900.0,38.0389,38.0774,38.0312,38.0312,42900.0
2013-04-16 15:20:00,49.41,49.45,49.39,49.43,92800.0,38.0235,38.0543,38.0082,38.0389,92800.0
2013-04-16 15:30:00,49.42,49.45,49.4,49.43,123700.0,38.0312,38.0543,38.0158,38.0389,123700.0
2013-04-16 15:40:00,49.44,49.49,49.42,49.43,223600.0,38.0466,38.0851,38.0312,38.0389,223600.0
2013-04-16 15:50:00,49.42,49.5,49.39,49.49,411700.0,38.0312,38.0928,38.0082,38.0851,411700.0
2013-04-17 09:30:00,49.31,49.36,49.1,49.14,138400.0,37.9466,37.9851,37.785,37.8158,138400.0
2013-04-17 09:40:00,49.14,49.14,48.93,49.12,158900.0,37.8158,37.8158,37.6542,37.8004,158900.0
2013-04-17 09:50:00,49.1,49.18,48.98,49.02,131100.0,37.785,37.8465,37.6926,37.7234,131100.0
2013-04-17 10:00:00,49.01,49.08,48.95,48.95,114900.0,37.7157,37.7696,37.6695,37.6695,114900.0
2013-04-17 10:10:00,48.95,49.03,48.95,48.96,60100.0,37.6695,37.7311,37.6695,37.6772,60100.0
2013-04-17 10:20:00,48.94,49.03,48.92,49.01,64100.0,37.6619,37.7311,37.6465,37.7157,64100.0
2013-04-17 10:30:00,49.02,49.03,48.95,48.95,74100.0,37.7234,37.7311,37.6695,37.6695,74100.0
2013-04-17 10:40:00,48.96,49.03,48.88,49.02,68500.0,37.6772,37.7311,37.6157,37.7234,68500.0
2013-04-17 10:50:00,49.02,49.06,48.94,48.94,56800.0,37.7234,37.7542,37.6619,37.6619,56800.0
2013-04-17 11:00:00,48.94,49.02,48.88,48.93,59000.0,37.6619,37.7234,37.6157,37.6542,59000.0
2013-04-17 11:10:00,48.93,48.95,48.9,48.94,45800.0,37.6542,37.6695,37.6311,37.6619,45800.0
2013-04-17 11:20:00,48.95,48.97,48.87,48.91,48200.0,37.6695,37.6849,37.608,37.6388,48200.0
2013-04-17 11:30:00,48.91,49.01,48.85,49.0,79300.0,37.6388,37.7157,37.5926,37.708,79300.0
2013-04-17 11:40:00,49.0,49.04,48.94,48.99,45700.0,37.708,37.7388,37.6619,37.7003,45700.0
2013-04-17 11:50:00,48.99,49.01,48.95,48.96,34800.0,37.7003,37.7157,37.6695,37.6772,34800.0
2013-04-17 12:00:00,48.97,49.01,48.93,48.93,49600.0,37.6849,37.7157,37.6542,37.6542,49600.0
2013-04-17 12:10:00,48.94,48.99,48.85,48.91,61200.0,37.6619,37.7003,37.5926,37.6388,61200.0
2013-04-17 12:20:00,48.91,48.91,48.76,48.76,69100.0,37.6388,37.6388,37.5233,37.5233,69100.0
2013-04-17 12:30:00,48.76,48.84,48.76,48.83,78500.0,37.5233,37.5849,37.5233,37.5772,78500.0
2013-04-17 12:40:00,48.83,48.84,48.73,48.73,54100.0,37.5772,37.5849,37.5002,37.5002,54100.0
2013-04-17 12:50:00,48.73,48.87,48.73,48.87,54800.0,37.5002,37.608,37.5002,37.608,54800.0
2013-04-17 13:00:00,48.87,48.94,48.85,48.85,37800.0,37.608,37.6619,37.5926,37.5926,37800.0
2013-04-17 13:10:00,48.84,48.84,48.78,48.81,53300.0,37.5849,37.5849,37.5387,37.5618,53300.0
2013-04-17 13:20:00,48.81,48.88,48.8,48.87,50400.0,37.5618,37.6157,37.5541,37.608,50400.0
2013-04-17 13:30:00,48.87,48.92,48.84,48.91,37900.0,37.608,37.6465,37.5849,37.6388,37900.0
2013-04-17 13:40:00,48.91,49.04,48.9,48.97,108500.0,37.6388,37.7388,37.6311,37.6849,108500.0
2013-04-17 13:50:00,48.97,49.02,48.94,49.01,145900.0,37.6849,37.7234,37.6619,37.7157,145900.0
2013-04-17 14:00:00,49.01,49.14,48.99,49.1,220300.0,37.7157,37.8158,37.7003,37.785,220300.0
2013-04-17 14:10:00,49.1,49.14,49.05,49.05,139500.0,37.785,37.8158,37.7465,37.7465,139500.0
2013-04-17 14:20:00,49.05,49.26,49.05,49.21,72900.0,37.7465,37.9081,37.7465,37.8696,72900.0
2013-04-17 14:30:00,49.21,49.25,49.16,49.18,117200.0,37.8696,37.9004,37.8312,37.8465,117200.0
2013-04-17 14:40:00,49.17,49.18,49.08,49.1,93100.0,37.8389,37.8465,37.7696,37.785,93100.0
2013-04-17 14:50:00,49.1,49.13,49.03,49.08,72500.0,37.785,37.8081,37.7311,37.7696,72500.0
2013-04-17 15:00:00,49.07,49.13,49.04,49.11,48600.0,37.7619,37.8081,37.7388,37.7927,48600.0
2013-04-17 15:10:00,49.11,49.2,49.06,49.13,59000.0,37.7927,37.8619,37.7542,37.8081,59000.0
2013-04-17 15:20:00,49.13,49.16,49.09,49.1,63700.0,37.8081,37.8312,37.7773,37.785,63700.0
2013-04-17 15:30:00,49.11,49.11,48.98,49.02,93600.0,37.7927,37.7927,37.6926,37.7234,93600.0
2013-04-17 15:40:00,49.02,49.13,49.01,49.12,146400.0,37.7234,37.8081,37.7157,37.8004,146400.0
2013-04-17 15:50:00,49.11,49.15,49.07,49.08,268100.0,37.7927,37.8235,37.7619,37.7696,268100.0
2013-04-18 09:30:00,48.9,49.0,48.81,48.83,207300.0,37.6311,37.708,37.5618,37.5772,207300.0
2013-04-18 09:40:00,48.88,48.92,48.73,48.73,81500.0,37.6157,37.6465,37.5002,37.5002,81500.0
2013-04-18 09:50:00,48.76,48.76,48.5,48.53,90100.0,37.5233,37.5233,37.3233,37.3463,90100.0
2013-04-18 10:00:00,48.54,48.56,48.35,48.36,161900.0,37.354,37.3694,37.2078,37.2155,161900.0
2013-04-18 10:10:00,48.36,48.36,48.29,48.34,193400.0,37.2155,37.2155,37.1616,37.2001,193400.0
2013-04-18 10:20:00,48.34,48.39,48.33,48.36,142200.0,37.2001,37.2386,37.1924,37.2155,142200.0
2013-04-18 10:30:00,48.35,48.57,48.35,48.53,118700.0,37.2078,37.3771,37.2078,37.3463,118700.0
2013-04-18 10:40:00,48.53,48.61,48.5,48.61,83700.0,37.3463,37.4079,37.3233,37.4079,83700.0
2013-04-18 10:50:00,48.61,48.73,48.59,48.72,103900.0,37.4079,37.5002,37.3925,37.4926,103900.0
2013-04-18 11:00:00,48.72,48.73,48.63,48.69,100100.0,37.4926,37.5002,37.4233,37.4695,100100.0
2013-04-18 11:10:00,48.7,48.81,48.7,48.75,73900.0,37.4772,37.5618,37.4772,37.5156,73900.0
2013-04-18 11:20:00,48.74,48.78,48.67,48.67,76100.0,37.5079,37.5387,37.4541,37.4541,76100.0
2013-04-18 11:30:00,48.67,48.7,48.6,48.61,93400.0,37.4541,37.4772,37.4002,37.4079,93400.0
2013-04-18 11:40:00,48.6,48.61,48.54,48.57,92200.0,37.4002,37.4079,37.354,37.3771,92200.0
2013-04-18 11:50:00,48.57,48.61,48.5,48.6,61900.0,37.3771,37.4079,37.3233,37.4002,61900.0
2013-04-18 12:00:00,48.61,48.61,48.54,48.58,55700.0,37.4079,37.4079,37.354,37.3848,55700.0
2013-04-18 12:10:00,48.58,48.61,48.52,48.6,93800.0,37.3848,37.4079,37.3386,37.4002,93800.0
2013-04-18 12:20:00,48.6,48.6,48.51,48.55,78600.0,37.4002,37.4002,37.3309,37.3617,78600.0
2013-04-18 12:30:00,48.55,48.61,48.55,48.58,92200.0,37.3617,37.4079,37.3617,37.3848,92200.0
2013-04-18 12:40:00,48.58,48.58,48.55,48.57,85600.0,37.3848,37.3848,37.3617,37.3771,85600.0
2013-04-18 12:50:00,48.56,48.58,48.55,48.55,93500.0,37.3694,37.3848,37.3617,37.3617,93500.0
2013-04-18 13:00:00,48.55,48.61,48.55,48.59,129700.0,37.3617,37.4079,37.3617,37.3925,129700.0
2013-04-18 13:10:00,48.59,48.63,48.59,48.59,100200.0,37.3925,37.4233,37.3925,37.3925,100200.0
2013-04-18 13:20:00,48.58,48.61,48.57,48.6,62300.0,37.3848,37.4079,37.3771,37.4002,62300.0
2013-04-18 13:30:00,48.61,48.62,48.58,48.61,66200.0,37.4079,37.4156,37.3848,37.4079,66200.0
2013-04-18 13:40:00,48.62,48.64,48.57,48.58,59700.0,37.4156,37.431,37.3771,37.3848,59700.0
2013-04-18 13:50:00,48.59,48.61,48.57,48.57,49500.0,37.3925,37.4079,37.3771,37.3771,49500.0
2013-04-18 14:00:00,48.58,48.58,48.52,48.52,54200.0,37.3848,37.3848,37.3386,37.3386,54200.0
2013-04-18 14:10:00,48.53,48.53,48.45,48.52,63900.0,37.3463,37.3463,37.2848,37.3386,63900.0
2013-04-18 14:20:00,48.52,48.58,48.46,48.5,91600.0,37.3386,37.3848,37.2925,37.3233,91600.0
2013-04-18 14:30:00,48.5,48.52,48.44,48.44,43900.0,37.3233,37.3386,37.2771,37.2771,43900.0
2013-04-18 14:40:00,48.43,48.43,48.31,48.34,72200.0,37.2694,37.2694,37.177,37.2001,72200.0
2013-04-18 14:50:00,48.34,48.34,48.22,48.27,93000.0,37.2001,37.2001,37.1078,37.1463,93000.0
2013-04-18 15:00:00,48.28,48.36,48.27,48.32,178900.0,37.1539,37.2155,37.1463,37.1847,178900.0
2013-04-18 15:10:00,48.32,48.46,48.32,48.41,66000.0,37.1847,37.2925,37.1847,37.254,66000.0
2013-04-18 15:20:00,48.41,48.46,48.35,48.46,82000.0,37.254,37.2925,37.2078,37.2925,82000.0
2013-04-18 15:30:00,48.46,48.53,48.45,48.47,124800.0,37.2925,37.3463,37.2848,37.3002,124800.0
2013-04-18 15:40:00,48.47,48.56,48.44,48.55,332400.0,37.3002,37.3694,37.2771,37.3617,332400.0
2013-04-18 15:50:00,48.55,48.56,48.41,48.44,415800.0,37.3617,37.3694,37.254,37.2771,415800.0
2013-04-19 09:30:00,48.64,48.89,48.62,48.86,259500.0,37.431,37.6234,37.4156,37.6003,259500.0
2013-04-19 09:40:00,48.93,48.95,48.54,48.57,51200.0,37.6542,37.6695,37.354,37.3771,51200.0
2013-04-19 09:50:00,48.54,48.67,48.54,48.62,31200.0,37.354,37.4541,37.354,37.4156,31200.0
2013-04-19 10:00:00,48.63,48.75,48.56,48.73,44100.0,37.4233,37.5156,37.3694,37.5002,44100.0
2013-04-19 10:10:00,48.74,48.74,48.55,48.62,64100.0,37.5079,37.5079,37.3617,37.4156,64100.0
2013-04-19 10:20:00,48.61,48.68,48.54,48.62,42500.0,37.4079,37.4618,37.354,37.4156,42500.0
2013-04-19 10:30:00,48.63,48.72,48.63,48.63,50000.0,37.4233,37.4926,37.4233,37.4233,50000.0
2013-04-19 10:40:00,48.64,48.69,48.62,48.64,51500.0,37.431,37.4695,37.4156,37.431,51500.0
2013-04-19 10:50:00,48.64,48.74,48.63,48.7,32900.0,37.431,37.5079,37.4233,37.4772,32900.0
2013-04-19 11:00:00,48.71,48.79,48.68,48.77,42100.0,37.4849,37.5464,37.4618,37.531,42100.0
2013-04-19 11:10:00,48.77,48.82,48.75,48.79,34900.0,37.531,37.5695,37.5156,37.5464,34900.0
2013-04-19 11:20:00,48.79,48.88,48.79,48.81,27700.0,37.5464,37.6157,37.5464,37.5618,27700.0
2013-04-19 11:30:00,48.81,48.89,48.81,48.87,52200.0,37.5618,37.6234,37.5618,37.608,52200.0
2013-04-19 11:40:00,48.86,48.91,48.83,48.9,58700.0,37.6003,37.6388,37.5772,37.6311,58700.0
2013-04-19 11:50:00,48.89,48.95,48.88,48.9,35500.0,37.6234,37.6695,37.6157,37.6311,35500.0
2013-04-19 12:00:00,48.9,48.91,48.83,48.83,27500.0,37.6311,37.6388,37.5772,37.5772,27500.0
2013-04-19 12:10:00,48.84,48.88,48.83,48.87,32100.0,37.5849,37.6157,37.5772,37.608,32100.0
2013-04-19 12:20:00,48.86,48.87,48.84,48.87,25600.0,37.6003,37.608,37.5849,37.608,25600.0
2013-04-19 12:30:00,48.88,48.9,48.82,48.83,22100.0,37.6157,37.6311,37.5695,37.5772,22100.0
2013-04-19 12:40:00,48.84,48.85,48.76,48.76,24900.0,37.5849,37.5926,37.5233,37.5233,24900.0
2013-04-19 12:50:00,48.77,48.83,48.75,48.79,29000.0,37.531,37.5772,37.5156,37.5464,29000.0
2013-04-19 13:00:00,48.79,48.85,48.79,48.8,17800.0,37.5464,37.5926,37.5464,37.5541,17800.0
2013-04-19 13:10:00,48.8,48.86,48.8,48.84,27100.0,37.5541,37.6003,37.5541,37.5849,27100.0
2013-04-19 13:20:00,48.84,48.91,48.83,48.91,36000.0,37.5849,37.6388,37.5772,37.6388,36000.0
2013-04-19 13:30:00,48.91,48.91,48.85,48.89,27400.0,37.6388,37.6388,37.5926,37.6234,27400.0
2013-04-19 13:40:00,48.9,48.94,48.88,48.92,26500.0,37.6311,37.6619,37.6157,37.6465,26500.0
2013-04-19 13:50:00,48.91,48.95,48.9,48.92,19100.0,37.6388,37.6695,37.6311,37.6465,19100.0
2013-04-19 14:00:00,48.92,48.96,48.9,48.94,24400.0,37.6465,37.6772,37.6311,37.6619,24400.0
2013-04-19 14:10:00,48.95,48.98,48.93,48.94,20700.0,37.6695,37.6926,37.6542,37.6619,20700.0
2013-04-19 14:20:00,48.94,48.96,48.92,48.93,32800.0,37.6619,37.6772,37.6465,37.6542,32800.0
2013-04-19 14:30:00,48.93,48.97,48.92,48.93,36300.0,37.6542,37.6849,37.6465,37.6542,36300.0
2013-04-19 14:40:00,48.92,48.93,48.86,48.88,17600.0,37.6465,37.6542,37.6003,37.6157,17600.0
2013-04-19 14:50:00,48.89,48.94,48.89,48.92,36400.0,37.6234,37.6619,37.6234,37.6465,36400.0
2013-04-19 15:00:00,48.91,48.97,48.87,48.94,55900.0,37.6388,37.6849,37.608,37.6619,55900.0
2013-04-19 15:10:00,48.93,48.96,48.89,48.91,76200.0,37.6542,37.6772,37.6234,37.6388,76200.0
2013-04-19 15:20:00,48.91,48.99,48.91,48.97,59700.0,37.6388,37.7003,37.6388,37.6849,59700.0
2013-04-19 15:30:00,48.98,49.0,48.94,48.97,89600.0,37.6926,37.708,37.6619,37.6849,89600.0
2013-04-19 15:40:00,48.97,49.02,48.97,48.99,91300.0,37.6849,37.7234,37.6849,37.7003,91300.0
2013-04-19 15:50:00,49.0,49.02,48.95,48.97,362900.0,37.708,37.7234,37.6695,37.6849,362900.0
2013-04-22 09:30:00,48.96,49.16,48.72,48.75,100300.0,37.6772,37.8312,37.4926,37.5156,100300.0
2013-04-22 09:40:00,48.77,48.84,48.6,48.61,66500.0,37.531,37.5849,37.4002,37.4079,66500.0
2013-04-22 09:50:00,48.61,48.63,48.56,48.6,43400.0,37.4079,37.4233,37.3694,37.4002,43400.0
2013-04-22 10:00:00,48.62,48.64,48.55,48.55,48800.0,37.4156,37.431,37.3617,37.3617,48800.0
2013-04-22 10:10:00,48.56,48.6,48.54,48.58,44000.0,37.3694,37.4002,37.354,37.3848,44000.0
2013-04-22 10:20:00,48.57,48.58,48.51,48.54,43400.0,37.3771,37.3848,37.3309,37.354,43400.0
2013-04-22 10:30:00,48.53,48.6,48.5,48.58,43100.0,37.3463,37.4002,37.3233,37.3848,43100.0
2013-04-22 10:40:00,48.56,48.67,48.54,48.64,36000.0,37.3694,37.4541,37.354,37.431,36000.0
2013-04-22 10:50:00,48.65,48.68,48.6,48.67,52400.0,37.4387,37.4618,37.4002,37.4541,52400.0
2013-04-22 11:00:00,48.67,48.68,48.59,48.6,36700.0,37.4541,37.4618,37.3925,37.4002,36700.0
2013-04-22 11:10:00,48.61,48.73,48.59,48.73,80700.0,37.4079,37.5002,37.3925,37.5002,80700.0
2013-04-22 11:20:00,48.72,48.75,48.69,48.71,35000.0,37.4926,37.5156,37.4695,37.4849,35000.0
2013-04-22 11:30:00,48.71,48.78,48.71,48.78,18300.0,37.4849,37.5387,37.4849,37.5387,18300.0
2013-04-22 11:40:00,48.77,48.79,48.76,48.76,21200.0,37.531,37.5464,37.5233,37.5233,21200.0
2013-04-22 11:50:00,48.77,48.87,48.76,48.87,29200.0,37.531,37.608,37.5233,37.608,29200.0
2013-04-22 12:00:00,48.87,48.93,48.86,48.92,27100.0,37.608,37.6542,37.6003,37.6465,27100.0
2013-04-22 12:10:00,48.92,48.92,48.86,48.89,29200.0,37.6465,37.6465,37.6003,37.6234,29200.0
2013-04-22 12:20:00,48.88,48.98,48.88,48.97,40400.0,37.6157,37.6926,37.6157,37.6849,40400.0
2013-04-22 12:30:00,48.98,49.0,48.91,49.0,44900.0,37.6926,37.708,37.6388,37.708,44900.0
2013-04-22 12:40:00,49.0,49.03,48.99,49.01,28200.0,37.708,37.7311,37.7003,37.7157,28200.0
2013-04-22 12:50:00,49.01,49.01,48.96,48.97,21200.0,37.7157,37.7157,37.6772,37.6849,21200.0
2013-04-22 13:00:00,48.97,48.97,48.93,48.95,31900.0,37.6849,37.6849,37.6542,37.6695,31900.0
2013-04-22 13:10:00,48.95,48.98,48.92,48.94,24300.0,37.6695,37.6926,37.6465,37.6619,24300.0
2013-04-22 13:20:00,48.93,49.0,48.93,48.99,23100.0,37.6542,37.708,37.6542,37.7003,23100.0
2013-04-22 13:30:00,49.01,49.05,49.0,49.04,15900.0,37.7157,37.7465,37.708,37.7388,15900.0
2013-04-22 13:40:00,49.05,49.09,49.04,49.06,33600.0,37.7465,37.7773,37.7388,37.7542,33600.0
2013-04-22 13:50:00,49.07,49.09,49.02,49.02,26800.0,37.7619,37.7773,37.7234,37.7234,26800.0
2013-04-22 14:00:00,49.02,49.06,49.01,49.01,20600.0,37.7234,37.7542,37.7157,37.7157,20600.0
2013-04-22 14:10:00,49.01,49.06,48.99,49.06,19900.0,37.7157,37.7542,37.7003,37.7542,19900.0
2013-04-22 14:20:00,49.05,49.1,49.05,49.06,25700.0,37.7465,37.785,37.7465,37.7542,25700.0
2013-04-22 14:30:00,49.07,49.11,49.05,49.1,20700.0,37.7619,37.7927,37.7465,37.785,20700.0
2013-04-22 14:40:00,49.11,49.14,49.08,49.08,17900.0,37.7927,37.8158,37.7696,37.7696,17900.0
2013-04-22 14:50:00,49.08,49.1,49.06,49.09,19000.0,37.7696,37.785,37.7542,37.7773,19000.0
2013-04-22 15:00:00,49.09,49.1,49.05,49.06,19000.0,37.7773,37.785,37.7465,37.7542,19000.0
2013-04-22 15:10:00,49.05,49.08,49.05,49.06,42900.0,37.7465,37.7696,37.7465,37.7542,42900.0
2013-04-22 15:20:00,49.06,49.07,49.0,49.02,36100.0,37.7542,37.7619,37.708,37.7234,36100.0
2013-04-22 15:30:00,49.03,49.06,49.0,49.05,53200.0,37.7311,37.7542,37.708,37.7465,53200.0
2013-04-22 15:40:00,49.05,49.06,48.99,49.01,68200.0,37.7465,37.7542,37.7003,37.7157,68200.0
2013-04-22 15:50:00,49.0,49.01,48.93,48.99,199700.0,37.708,37.7157,37.6542,37.7003,199700.0
2013-04-23 09:30:00,49.39,49.66,49.36,49.58,117100.0,38.0082,38.2159,37.9851,38.1544,117100.0
2013-04-23 09:40:00,49.58,49.88,49.58,49.83,123800.0,38.1544,38.3852,38.1544,38.3468,123800.0
2013-04-23 09:50:00,49.83,49.88,49.78,49.82,52200.0,38.3468,38.3852,38.3083,38.3391,52200.0
2013-04-23 10:00:00,49.83,49.86,49.76,49.77,67300.0,38.3468,38.3698,38.2929,38.3006,67300.0
2013-04-23 10:10:00,49.77,49.92,49.76,49.91,102500.0,38.3006,38.416,38.2929,38.4083,102500.0
2013-04-23 10:20:00,49.91,49.95,49.82,49.91,63900.0,38.4083,38.4391,38.3391,38.4083,63900.0
2013-04-23 10:30:00,49.92,49.98,49.86,49.91,75600.0,38.416,38.4622,38.3698,38.4083,75600.0
2013-04-23 10:40:00,49.9,49.96,49.85,49.9,59900.0,38.4006,38.4468,38.3621,38.4006,59900.0
2013-04-23 10:50:00,49.9,49.95,49.83,49.84,55200.0,38.4006,38.4391,38.3468,38.3545,55200.0
2013-04-23 11:00:00,49.85,49.96,49.85,49.94,32800.0,38.3621,38.4468,38.3621,38.4314,32800.0
2013-04-23 11:10:00,49.94,49.97,49.87,49.89,45600.0,38.4314,38.4545,38.3775,38.3929,45600.0
2013-04-23 11:20:00,49.88,49.93,49.84,49.88,50800.0,38.3852,38.4237,38.3545,38.3852,50800.0
2013-04-23 11:30:00,49.87,49.96,49.87,49.88,33400.0,38.3775,38.4468,38.3775,38.3852,33400.0
2013-04-23 11:40:00,49.89,49.91,49.85,49.89,39200.0,38.3929,38.4083,38.3621,38.3929,39200.0
2013-04-23 11:50:00,49.87,49.89,49.83,49.87,27500.0,38.3775,38.3929,38.3468,38.3775,27500.0
2013-04-23 12:00:00,49.87,49.87,49.81,49.84,15900.0,38.3775,38.3775,38.3314,38.3545,15900.0
2013-04-23 12:10:00,49.83,49.85,49.82,49.84,16400.0,38.3468,38.3621,38.3391,38.3545,16400.0
2013-04-23 12:20:00,49.84,49.89,49.84,49.87,14800.0,38.3545,38.3929,38.3545,38.3775,14800.0
2013-04-23 12:30:00,49.87,49.89,49.87,49.89,19300.0,38.3775,38.3929,38.3775,38.3929,19300.0
2013-04-23 12:40:00,49.89,49.92,49.88,49.9,28300.0,38.3929,38.416,38.3852,38.4006,28300.0
2013-04-23 12:50:00,49.89,49.9,49.85,49.89,22000.0,38.3929,38.4006,38.3621,38.3929,22000.0
2013-04-23 13:00:00,49.89,49.91,49.43,49.43,134100.0,38.3929,38.4083,38.0389,38.0389,134100.0
2013-04-23 13:10:00,49.44,49.88,49.39,49.86,155400.0,38.0466,38.3852,38.0082,38.3698,155400.0
2013-04-23 13:20:00,49.85,49.9,49.79,49.79,37200.0,38.3621,38.4006,38.316,38.316,37200.0
2013-04-23 13:30:00,49.8,49.82,49.75,49.78,40500.0,38.3237,38.3391,38.2852,38.3083,40500.0
2013-04-23 13:40:00,49.79,49.8,49.75,49.78,32400.0,38.316,38.3237,38.2852,38.3083,32400.0
2013-04-23 13:50:00,49.78,49.83,49.77,49.81,32200.0,38.3083,38.3468,38.3006,38.3314,32200.0
2013-04-23 14:00:00,49.81,49.81,49.75,49.79,43100.0,38.3314,38.3314,38.2852,38.316,43100.0
2013-04-23 14:10:00,49.79,49.8,49.73,49.74,28500.0,38.316,38.3237,38.2698,38.2775,28500.0
2013-04-23 14:20:00,49.74,49.8,49.7,49.72,63400.0,38.2775,38.3237,38.2467,38.2621,63400.0
2013-04-23 14:30:00,49.72,49.74,49.68,49.72,44200.0,38.2621,38.2775,38.2313,38.2621,44200.0
2013-04-23 14:40:00,49.73,49.75,49.71,49.73,37900.0,38.2698,38.2852,38.2544,38.2698,37900.0
2013-04-23 14:50:00,49.73,49.79,49.73,49.76,29300.0,38.2698,38.316,38.2698,38.2929,29300.0
2013-04-23 15:00:00,49.76,49.83,49.76,49.8,56200.0,38.2929,38.3468,38.2929,38.3237,56200.0
2013-04-23 15:10:00,49.8,49.82,49.76,49.78,62500.0,38.3237,38.3391,38.2929,38.3083,62500.0
2013-04-23 15:20:00,49.78,49.87,49.76,49.84,66700.0,38.3083,38.3775,38.2929,38.3545,66700.0
2013-04-23 15:30:00,49.84,49.87,49.82,49.83,69800.0,38.3545,38.3775,38.3391,38.3468,69800.0
2013-04-23 15:40:00,49.84,49.85,49.79,49.84,81700.0,38.3545,38.3621,38.316,38.3545,81700.0
2013-04-23 15:50:00,49.84,49.87,49.8,49.8,363700.0,38.3545,38.3775,38.3237,38.3237,363700.0
2013-04-24 09:30:00,49.65,49.83,49.58,49.74,177900.0,38.2082,38.3468,38.1544,38.2775,177900.0
2013-04-24 09:40:00,49.75,49.8,49.72,49.8,97900.0,38.2852,38.3237,38.2621,38.3237,97900.0
2013-04-24 09:50:00,49.79,49.89,49.74,49.79,86000.0,38.316,38.3929,38.2775,38.316,86000.0
2013-04-24 10:00:00,49.8,49.89,49.74,49.74,56500.0,38.3237,38.3929,38.2775,38.2775,56500.0
2013-04-24 10:10:00,49.74,49.82,49.7,49.8,49000.0,38.2775,38.3391,38.2467,38.3237,49000.0
2013-04-24 10:20:00,49.79,49.8,49.72,49.78,37500.0,38.316,38.3237,38.2621,38.3083,37500.0
2013-04-24 10:30:00,49.78,49.82,49.73,49.81,55000.0,38.3083,38.3391,38.2698,38.3314,55000.0
2013-04-24 10:40:00,49.81,49.87,49.8,49.82,44700.0,38.3314,38.3775,38.3237,38.3391,44700.0
2013-04-24 10:50:00,49.82,49.82,49.77,49.79,40400.0,38.3391,38.3391,38.3006,38.316,40400.0
2013-04-24 11:00:00,49.78,49.8,49.67,49.7,145300.0,38.3083,38.3237,38.2236,38.2467,145300.0
2013-04-24 11:10:00,49.69,49.76,49.66,49.76,60800.0,38.239,38.2929,38.2159,38.2929,60800.0
2013-04-24 11:20:00,49.76,49.8,49.72,49.8,43800.0,38.2929,38.3237,38.2621,38.3237,43800.0
2013-04-24 11:30:00,49.8,49.83,49.76,49.78,36800.0,38.3237,38.3468,38.2929,38.3083,36800.0
2013-04-24 11:40:00,49.78,49.84,49.75,49.83,24400.0,38.3083,38.3545,38.2852,38.3468,24400.0
2013-04-24 11:50:00,49.83,49.84,49.78,49.78,22700.0,38.3468,38.3545,38.3083,38.3083,22700.0
2013-04-24 12:00:00,49.77,49.81,49.74,49.76,36800.0,38.3006,38.3314,38.2775,38.2929,36800.0
2013-04-24 12:10:00,49.76,49.76,49.68,49.72,26200.0,38.2929,38.2929,38.2313,38.2621,26200.0
2013-04-24 12:20:00,49.71,49.72,49.64,49.68,34800.0,38.2544,38.2621,38.2005,38.2313,34800.0
2013-04-24 12:30:00,49.68,49.73,49.65,49.73,58900.0,38.2313,38.2698,38.2082,38.2698,58900.0
2013-04-24 12:40:00,49.71,49.72,49.67,49.67,36000.0,38.2544,38.2621,38.2236,38.2236,36000.0
2013-04-24 12:50:00,49.65,49.69,49.62,49.64,49000.0,38.2082,38.239,38.1851,38.2005,49000.0
2013-04-24 13:00:00,49.65,49.7,49.64,49.67,33500.0,38.2082,38.2467,38.2005,38.2236,33500.0
2013-04-24 13:10:00,49.68,49.75,49.65,49.72,39700.0,38.2313,38.2852,38.2082,38.2621,39700.0
2013-04-24 13:20:00,49.71,49.74,49.7,49.71,20700.0,38.2544,38.2775,38.2467,38.2544,20700.0
2013-04-24 13:30:00,49.71,49.72,49.69,49.7,47000.0,38.2544,38.2621,38.239,38.2467,47000.0
2013-04-24 13:40:00,49.71,49.72,49.69,49.71,47100.0,38.2544,38.2621,38.239,38.2544,47100.0
2013-04-24 13:50:00,49.72,49.72,49.68,49.7,54800.0,38.2621,38.2621,38.2313,38.2467,54800.0
2013-04-24 14:00:00,49.71,49.71,49.65,49.66,62100.0,38.2544,38.2544,38.2082,38.2159,62100.0
2013-04-24 14:10:00,49.67,49.71,49.65,49.69,42600.0,38.2236,38.2544,38.2082,38.239,42600.0
2013-04-24 14:20:00,49.7,49.7,49.65,49.68,63400.0,38.2467,38.2467,38.2082,38.2313,63400.0
2013-04-24 14:30:00,49.68,49.71,49.66,49.67,91000.0,38.2313,38.2544,38.2159,38.2236,91000.0
2013-04-24 14:40:00,49.66,49.68,49.62,49.63,54900.0,38.2159,38.2313,38.1851,38.1928,54900.0
2013-04-24 14:50:00,49.64,49.71,49.62,49.7,54200.0,38.2005,38.2544,38.1851,38.2467,54200.0
2013-04-24 15:00:00,49.7,49.74,49.69,49.72,56500.0,38.2467,38.2775,38.239,38.2621,56500.0
2013-04-24 15:10:00,49.73,49.73,49.69,49.71,54100.0,38.2698,38.2698,38.239,38.2544,54100.0
2013-04-24 15:20:00,49.71,49.75,49.69,49.7,71500.0,38.2544,38.2852,38.239,38.2467,71500.0
2013-04-24 15:30:00,49.7,49.71,49.65,49.69,142100.0,38.2467,38.2544,38.2082,38.239,142100.0
2013-04-24 15:40:00,49.69,49.7,49.56,49.63,187900.0,38.239,38.2467,38.139,38.1928,187900.0
2013-04-24 15:50:00,49.62,49.7,49.62,49.69,350000.0,38.1851,38.2467,38.1851,38.239,350000.0
2013-04-25 09:30:00,49.86,49.97,49.65,49.7,325800.0,38.3698,38.4545,38.2082,38.2467,325800.0
2013-04-25 09:40:00,49.7,49.71,49.3,49.38,142700.0,38.2467,38.2544,37.9389,38.0005,142700.0
2013-04-25 09:50:00,49.38,49.64,49.38,49.56,81400.0,38.0005,38.2005,38.0005,38.139,81400.0
2013-04-25 10:00:00,49.57,49.72,49.56,49.7,52300.0,38.1467,38.2621,38.139,38.2467,52300.0
2013-04-25 10:10:00,49.7,49.71,49.61,49.69,88900.0,38.2467,38.2544,38.1775,38.239,88900.0
2013-04-25 10:20:00,49.69,49.71,49.63,49.69,83300.0,38.239,38.2544,38.1928,38.239,83300.0
2013-04-25 10:30:00,49.69,49.71,49.62,49.65,147900.0,38.239,38.2544,38.1851,38.2082,147900.0
2013-04-25 10:40:00,49.65,49.77,49.64,49.76,93400.0,38.2082,38.3006,38.2005,38.2929,93400.0
2013-04-25 10:50:00,49.75,49.8,49.69,49.7,180100.0,38.2852,38.3237,38.239,38.2467,180100.0
2013-04-25 11:00:00,49.7,49.72,49.66,49.7,78000.0,38.2467,38.2621,38.2159,38.2467,78000.0
2013-04-25 11:10:00,49.7,49.72,49.67,49.69,53400.0,38.2467,38.2621,38.2236,38.239,53400.0
2013-04-25 11:20:00,49.69,49.71,49.66,49.68,34500.0,38.239,38.2544,38.2159,38.2313,34500.0
2013-04-25 11:30:00,49.69,49.71,49.64,49.69,76200.0,38.239,38.2544,38.2005,38.239,76200.0
2013-04-25 11:40:00,49.69,49.7,49.65,49.69,134600.0,38.239,38.2467,38.2082,38.239,134600.0
2013-04-25 11:50:00,49.69,49.7,49.65,49.67,43900.0,38.239,38.2467,38.2082,38.2236,43900.0
2013-04-25 12:00:00,49.67,49.7,49.65,49.66,46400.0,38.2236,38.2467,38.2082,38.2159,46400.0
2013-04-25 12:10:00,49.66,49.69,49.62,49.64,85600.0,38.2159,38.239,38.1851,38.2005,85600.0
2013-04-25 12:20:00,49.63,49.66,49.63,49.66,13600.0,38.1928,38.2159,38.1928,38.2159,13600.0
2013-04-25 12:30:00,49.66,49.67,49.62,49.62,57600.0,38.2159,38.2236,38.1851,38.1851,57600.0
2013-04-25 12:40:00,49.62,49.62,49.58,49.6,34300.0,38.1851,38.1851,38.1544,38.1698,34300.0
2013-04-25 12:50:00,49.6,49.65,49.6,49.62,24500.0,38.1698,38.2082,38.1698,38.1851,24500.0
2013-04-25 13:00:00,49.62,49.63,49.56,49.58,60300.0,38.1851,38.1928,38.139,38.1544,60300.0
2013-04-25 13:10:00,49.58,49.65,49.58,49.64,45000.0,38.1544,38.2082,38.1544,38.2005,45000.0
2013-04-25 13:20:00,49.63,49.68,49.61,49.63,57500.0,38.1928,38.2313,38.1775,38.1928,57500.0
2013-04-25 13:30:00,49.64,49.66,49.61,49.62,44100.0,38.2005,38.2159,38.1775,38.1851,44100.0
2013-04-25 13:40:00,49.62,49.66,49.62,49.64,48900.0,38.1851,38.2159,38.1851,38.2005,48900.0
2013-04-25 13:50:00,49.65,49.66,49.62,49.65,80600.0,38.2082,38.2159,38.1851,38.2082,80600.0
2013-04-25 14:00:00,49.66,49.66,49.64,49.65,72200.0,38.2159,38.2159,38.2005,38.2082,72200.0
2013-04-25 14:10:00,49.64,49.64,49.6,49.62,48800.0,38.2005,38.2005,38.1698,38.1851,48800.0
2013-04-25 14:20:00,49.62,49.66,49.61,49.61,36800.0,38.1851,38.2159,38.1775,38.1775,36800.0
2013-04-25 14:30:00,49.61,49.62,49.59,49.6,87900.0,38.1775,38.1851,38.1621,38.1698,87900.0
2013-04-25 14:40:00,49.61,49.63,49.59,49.6,42200.0,38.1775,38.1928,38.1621,38.1698,42200.0
2013-04-25 14:50:00,49.61,49.61,49.49,49.5,86400.0,38.1775,38.1775,38.0851,38.0928,86400.0
2013-04-25 15:00:00,49.5,49.51,49.43,49.48,83100.0,38.0928,38.1005,38.0389,38.0774,83100.0
2013-04-25 15:10:00,49.48,49.48,49.4,49.41,105200.0,38.0774,38.0774,38.0158,38.0235,105200.0
2013-04-25 15:20:00,49.41,49.43,49.34,49.36,133300.0,38.0235,38.0389,37.9697,37.9851,133300.0
2013-04-25 15:30:00,49.36,49.55,49.36,49.55,122100.0,37.9851,38.1313,37.9851,38.1313,122100.0
2013-04-25 15:40:00,49.56,49.62,49.55,49.57,305900.0,38.139,38.1851,38.1313,38.1467,305900.0
2013-04-25 15:50:00,49.57,49.57,49.45,49.54,289100.0,38.1467,38.1467,38.0543,38.1236,289100.0
2013-04-26 09:30:00,49.56,49.77,49.53,49.55,72200.0,38.139,38.3006,38.1159,38.1313,72200.0
2013-04-26 09:40:00,49.56,49.65,49.55,49.62,42200.0,38.139,38.2082,38.1313,38.1851,42200.0
2013-04-26 09:50:00,49.59,49.66,49.55,49.56,53200.0,38.1621,38.2159,38.1313,38.139,53200.0
2013-04-26 10:00:00,49.57,49.66,49.56,49.65,127400.0,38.1467,38.2159,38.139,38.2082,127400.0
2013-04-26 10:10:00,49.65,49.67,49.51,49.58,80500.0,38.2082,38.2236,38.1005,38.1544,80500.0
2013-04-26 10:20:00,49.58,49.63,49.38,49.4,174600.0,38.1544,38.1928,38.0005,38.0158,174600.0
2013-04-26 10:30:00,49.39,49.44,49.35,49.44,94900.0,38.0082,38.0466,37.9774,38.0466,94900.0
2013-04-26 10:40:00,49.44,49.49,49.39,49.42,92100.0,38.0466,38.0851,38.0082,38.0312,92100.0
2013-04-26 10:50:00,49.43,49.56,49.4,49.54,40700.0,38.0389,38.139,38.0158,38.1236,40700.0
2013-04-26 11:00:00,49.54,49.54,49.4,49.44,71600.0,38.1236,38.1236,38.0158,38.0466,71600.0
2013-04-26 11:10:00,49.44,49.51,49.38,49.38,52500.0,38.0466,38.1005,38.0005,38.0005,52500.0
2013-04-26 11:20:00,49.39,49.39,49.31,49.35,128900.0,38.0082,38.0082,37.9466,37.9774,128900.0
2013-04-26 11:30:00,49.36,49.38,49.31,49.33,41900.0,37.9851,38.0005,37.9466,37.962,41900.0
2013-04-26 11:40:00,49.33,49.39,49.3,49.3,51400.0,37.962,38.0082,37.9389,37.9389,51400.0
2013-04-26 11:50:00,49.3,49.36,49.28,49.34,54900.0,37.9389,37.9851,37.9235,37.9697,54900.0
2013-04-26 12:00:00,49.34,49.34,49.28,49.3,51600.0,37.9697,37.9697,37.9235,37.9389,51600.0
2013-04-26 12:10:00,49.3,49.31,49.26,49.29,57200.0,37.9389,37.9466,37.9081,37.9312,57200.0
2013-04-26 12:20:00,49.29,49.29,49.26,49.27,35700.0,37.9312,37.9312,37.9081,37.9158,35700.0
2013-04-26 12:30:00,49.27,49.28,49.21,49.21,49900.0,37.9158,37.9235,37.8696,37.8696,49900.0
2013-04-26 12:40:00,49.21,49.26,49.2,49.26,31000.0,37.8696,37.9081,37.8619,37.9081,31000.0
2013-04-26 12:50:00,49.26,49.31,49.25,49.29,27100.0,37.9081,37.9466,37.9004,37.9312,27100.0
2013-04-26 13:00:00,49.29,49.3,49.25,49.29,30400.0,37.9312,37.9389,37.9004,37.9312,30400.0
2013-04-26 13:10:00,49.29,49.32,49.28,49.3,24500.0,37.9312,37.9543,37.9235,37.9389,24500.0
2013-04-26 13:20:00,49.3,49.32,49.29,49.3,72200.0,37.9389,37.9543,37.9312,37.9389,72200.0
2013-04-26 13:30:00,49.31,49.34,49.29,49.29,78200.0,37.9466,37.9697,37.9312,37.9312,78200.0
2013-04-26 13:40:00,49.29,49.35,49.28,49.32,44300.0,37.9312,37.9774,37.9235,37.9543,44300.0
2013-04-26 13:50:00,49.32,49.33,49.26,49.26,44000.0,37.9543,37.962,37.9081,37.9081,44000.0
2013-04-26 14:00:00,49.27,49.29,49.2,49.25,135800.0,37.9158,37.9312,37.8619,37.9004,135800.0
2013-04-26 14:10:00,49.26,49.27,49.2,49.22,71600.0,37.9081,37.9158,37.8619,37.8773,71600.0
2013-04-26 14:20:00,49.22,49.25,49.19,49.2,80600.0,37.8773,37.9004,37.8542,37.8619,80600.0
2013-04-26 14:30:00,49.21,49.22,49.15,49.16,67500.0,37.8696,37.8773,37.8235,37.8312,67500.0
2013-04-26 14:40:00,49.17,49.19,49.16,49.18,126900.0,37.8389,37.8542,37.8312,37.8465,126900.0
2013-04-26 14:50:00,49.18,49.19,49.14,49.15,176400.0,37.8465,37.8542,37.8158,37.8235,176400.0
2013-04-26 15:00:00,49.16,49.19,49.15,49.17,161200.0,37.8312,37.8542,37.8235,37.8389,161200.0
2013-04-26 15:10:00,49.18,49.21,49.17,49.18,83200.0,37.8465,37.8696,37.8389,37.8465,83200.0
2013-04-26 15:20:00,49.18,49.19,49.16,49.19,135900.0,37.8465,37.8542,37.8312,37.8542,135900.0
2013-04-26 15:30:00,49.19,49.22,49.18,49.18,75300.0,37.8542,37.8773,37.8465,37.8465,75300.0
2013-04-26 15:40:00,49.18,49.19,49.12,49.16,250000.0,37.8465,37.8542,37.8004,37.8312,250000.0
2013-04-26 15:50:00,49.16,49.16,49.09,49.1,243700.0,37.8312,37.8312,37.7773,37.785,243700.0
2013-04-29 09:30:00,49.3,49.5,49.27,49.31,179000.0,37.9389,38.0928,37.9158,37.9466,179000.0
2013-04-29 09:40:00,49.31,49.32,49.21,49.21,56600.0,37.9466,37.9543,37.8696,37.8696,56600.0
2013-04-29 09:50:00,49.21,49.22,49.12,49.12,114600.0,37.8696,37.8773,37.8004,37.8004,114600.0
2013-04-29 10:00:00,49.12,49.18,49.07,49.15,90400.0,37.8004,37.8465,37.7619,37.8235,90400.0
2013-04-29 10:10:00,49.15,49.19,49.07,49.15,86100.0,37.8235,37.8542,37.7619,37.8235,86100.0
2013-04-29 10:20:00,49.16,49.18,49.12,49.13,55100.0,37.8312,37.8465,37.8004,37.8081,55100.0
2013-04-29 10:30:00,49.13,49.21,49.11,49.2,50400.0,37.8081,37.8696,37.7927,37.8619,50400.0
2013-04-29 10:40:00,49.2,49.25,49.18,49.25,29800.0,37.8619,37.9004,37.8465,37.9004,29800.0
2013-04-29 10:50:00,49.26,49.3,49.25,49.27,59000.0,37.9081,37.9389,37.9004,37.9158,59000.0
2013-04-29 11:00:00,49.28,49.29,49.25,49.29,39500.0,37.9235,37.9312,37.9004,37.9312,39500.0
2013-04-29 11:10:00,49.29,49.3,49.25,49.28,49500.0,37.9312,37.9389,37.9004,37.9235,49500.0
2013-04-29 11:20:00,49.27,49.3,49.24,49.3,43200.0,37.9158,37.9389,37.8927,37.9389,43200.0
2013-04-29 11:30:00,49.29,49.29,49.25,49.25,39400.0,37.9312,37.9312,37.9004,37.9004,39400.0
2013-04-29 11:40:00,49.25,49.25,49.21,49.21,46400.0,37.9004,37.9004,37.8696,37.8696,46400.0
2013-04-29 11:50:00,49.21,49.25,49.2,49.25,18900.0,37.8696,37.9004,37.8619,37.9004,18900.0
2013-04-29 12:00:00,49.26,49.3,49.24,49.25,40800.0,37.9081,37.9389,37.8927,37.9004,40800.0
2013-04-29 12:10:00,49.26,49.29,49.25,49.26,24000.0,37.9081,37.9312,37.9004,37.9081,24000.0
2013-04-29 12:20:00,49.27,49.28,49.22,49.25,51000.0,37.9158,37.9235,37.8773,37.9004,51000.0
2013-04-29 12:30:00,49.25,49.3,49.22,49.27,46500.0,37.9004,37.9389,37.8773,37.9158,46500.0
2013-04-29 12:40:00,49.28,49.3,49.27,49.28,26100.0,37.9235,37.9389,37.9158,37.9235,26100.0
2013-04-29 12:50:00,49.28,49.3,49.25,49.27,30100.0,37.9235,37.9389,37.9004,37.9158,30100.0
2013-04-29 13:00:00,49.26,49.27,49.22,49.24,27800.0,37.9081,37.9158,37.8773,37.8927,27800.0
2013-04-29 13:10:00,49.24,49.3,49.24,49.29,31100.0,37.8927,37.9389,37.8927,37.9312,31100.0
2013-04-29 13:20:00,49.29,49.3,49.25,49.26,67200.0,37.9312,37.9389,37.9004,37.9081,67200.0
2013-04-29 13:30:00,49.26,49.29,49.24,49.25,42000.0,37.9081,37.9312,37.8927,37.9004,42000.0
2013-04-29 13:40:00,49.25,49.34,49.25,49.28,132500.0,37.9004,37.9697,37.9004,37.9235,132500.0
2013-04-29 13:50:00,49.27,49.31,49.26,49.3,40400.0,37.9158,37.9466,37.9081,37.9389,40400.0
2013-04-29 14:00:00,49.3,49.3,49.24,49.26,49100.0,37.9389,37.9389,37.8927,37.9081,49100.0
2013-04-29 14:10:00,49.25,49.26,49.23,49.24,25500.0,37.9004,37.9081,37.885,37.8927,25500.0
2013-04-29 14:20:00,49.25,49.26,49.24,49.26,23900.0,37.9004,37.9081,37.8927,37.9081,23900.0
2013-04-29 14:30:00,49.26,49.28,49.25,49.26,47800.0,37.9081,37.9235,37.9004,37.9081,47800.0
2013-04-29 14:40:00,49.26,49.28,49.25,49.28,43900.0,37.9081,37.9235,37.9004,37.9235,43900.0
2013-04-29 14:50:00,49.27,49.28,49.25,49.27,48100.0,37.9158,37.9235,37.9004,37.9158,48100.0
2013-04-29 15:00:00,49.27,49.28,49.19,49.2,70000.0,37.9158,37.9235,37.8542,37.8619,70000.0
2013-04-29 15:10:00,49.2,49.2,49.15,49.17,72200.0,37.8619,37.8619,37.8235,37.8389,72200.0
2013-04-29 15:20:00,49.18,49.24,49.15,49.24,74900.0,37.8465,37.8927,37.8235,37.8927,74900.0
2013-04-29 15:30:00,49.23,49.27,49.2,49.23,61300.0,37.885,37.9158,37.8619,37.885,61300.0
2013-04-29 15:40:00,49.23,49.25,49.19,49.22,96100.0,37.885,37.9004,37.8542,37.8773,96100.0
2013-04-29 15:50:00,49.22,49.26,49.16,49.25,384800.0,37.8773,37.9081,37.8312,37.9004,384800.0
2013-04-30 09:30:00,49.27,49.48,49.21,49.4,51000.0,37.9158,38.0774,37.8696,38.0158,51000.0
2013-04-30 09:40:00,49.39,49.4,49.26,49.26,43700.0,38.0082,38.0158,37.9081,37.9081,43700.0
2013-04-30 09:50:00,49.26,49.34,49.23,49.32,154200.0,37.9081,37.9697,37.885,37.9543,154200.0
2013-04-30 10:00:00,49.33,49.37,49.17,49.19,60300.0,37.962,37.9928,37.8389,37.8542,60300.0
2013-04-30 10:10:00,49.2,49.28,49.16,49.19,61100.0,37.8619,37.9235,37.8312,37.8542,61100.0
2013-04-30 10:20:00,49.18,49.25,49.16,49.2,38400.0,37.8465,37.9004,37.8312,37.8619,38400.0
2013-04-30 10:30:00,49.2,49.2,49.14,49.16,35500.0,37.8619,37.8619,37.8158,37.8312,35500.0
2013-04-30 10:40:00,49.16,49.19,49.14,49.18,57500.0,37.8312,37.8542,37.8158,37.8465,57500.0
2013-04-30 10:50:00,49.17,49.21,49.16,49.19,44200.0,37.8389,37.8696,37.8312,37.8542,44200.0
2013-04-30 11:00:00,49.19,49.2,49.12,49.12,42000.0,37.8542,37.8619,37.8004,37.8004,42000.0
2013-04-30 11:10:00,49.13,49.14,49.07,49.07,38100.0,37.8081,37.8158,37.7619,37.7619,38100.0
2013-04-30 11:20:00,49.07,49.08,49.05,49.07,55500.0,37.7619,37.7696,37.7465,37.7619,55500.0
2013-04-30 11:30:00,49.07,49.15,49.06,49.15,42700.0,37.7619,37.8235,37.7542,37.8235,42700.0
2013-04-30 11:40:00,49.14,49.28,49.13,49.27,52300.0,37.8158,37.9235,37.8081,37.9158,52300.0
2013-04-30 11:50:00,49.27,49.3,49.25,49.26,37000.0,37.9158,37.9389,37.9004,37.9081,37000.0
2013-04-30 12:00:00,49.27,49.3,49.25,49.29,84600.0,37.9158,37.9389,37.9004,37.9312,84600.0
2013-04-30 12:10:00,49.28,49.29,49.26,49.26,38400.0,37.9235,37.9312,37.9081,37.9081,38400.0
2013-04-30 12:20:00,49.27,49.28,49.22,49.26,60400.0,37.9158,37.9235,37.8773,37.9081,60400.0
2013-04-30 12:30:00,49.26,49.27,49.25,49.25,21500.0,37.9081,37.9158,37.9004,37.9004,21500.0
2013-04-30 12:40:00,49.26,49.26,49.23,49.26,57800.0,37.9081,37.9081,37.885,37.9081,57800.0
2013-04-30 12:50:00,49.25,49.27,49.24,49.26,57700.0,37.9004,37.9158,37.8927,37.9081,57700.0
2013-04-30 13:00:00,49.26,49.28,49.22,49.22,56500.0,37.9081,37.9235,37.8773,37.8773,56500.0
2013-04-30 13:10:00,49.23,49.24,49.2,49.24,53500.0,37.885,37.8927,37.8619,37.8927,53500.0
2013-04-30 13:20:00,49.24,49.24,49.18,49.18,51200.0,37.8927,37.8927,37.8465,37.8465,51200.0
2013-04-30 13:30:00,49.18,49.19,49.14,49.16,56000.0,37.8465,37.8542,37.8158,37.8312,56000.0
2013-04-30 13:40:00,49.15,49.22,49.14,49.17,65200.0,37.8235,37.8773,37.8158,37.8389,65200.0
2013-04-30 13:50:00,49.17,49.22,49.15,49.21,57400.0,37.8389,37.8773,37.8235,37.8696,57400.0
2013-04-30 14:00:00,49.21,49.21,49.14,49.16,53100.0,37.8696,37.8696,37.8158,37.8312,53100.0
2013-04-30 14:10:00,49.15,49.23,49.15,49.23,26200.0,37.8235,37.885,37.8235,37.885,26200.0
2013-04-30 14:20:00,49.22,49.3,49.22,49.29,49800.0,37.8773,37.9389,37.8773,37.9312,49800.0
2013-04-30 14:30:00,49.3,49.31,49.25,49.27,90600.0,37.9389,37.9466,37.9004,37.9158,90600.0
2013-04-30 14:40:00,49.27,49.3,49.25,49.27,71500.0,37.9158,37.9389,37.9004,37.9158,71500.0
2013-04-30 14:50:00,49.27,49.28,49.22,49.25,42500.0,37.9158,37.9235,37.8773,37.9004,42500.0
2013-04-30 15:00:00,49.25,49.27,49.19,49.25,39600.0,37.9004,37.9158,37.8542,37.9004,39600.0
2013-04-30 15:10:00,49.25,49.27,49.23,49.24,57900.0,37.9004,37.9158,37.885,37.8927,57900.0
2013-04-30 15:20:00,49.24,49.26,49.2,49.21,72900.0,37.8927,37.9081,37.8619,37.8696,72900.0
2013-04-30 15:30:00,49.21,49.27,49.2,49.25,119200.0,37.8696,37.9158,37.8619,37.9004,119200.0
2013-04-30 15:40:00,49.25,49.28,49.23,49.25,171700.0,37.9004,37.9235,37.885,37.9004,171700.0
2013-04-30 15:50:00,49.25,49.27,49.23,49.26,406000.0,37.9004,37.9158,37.885,37.9081,406000.0
2013-05-01 09:30:00,49.28,49.54,49.28,49.32,92700.0,37.9235,38.1236,37.9235,37.9543,92700.0
2013-05-01 09:40:00,49.33,49.33,49.11,49.11,103000.0,37.962,37.962,37.7927,37.7927,103000.0
2013-05-01 09:50:00,49.15,49.27,49.11,49.14,51200.0,37.8235,37.9158,37.7927,37.8158,51200.0
2013-05-01 10:00:00,49.15,49.16,49.02,49.06,77200.0,37.8235,37.8312,37.7234,37.7542,77200.0
2013-05-01 10:10:00,49.07,49.1,48.93,48.96,65300.0,37.7619,37.785,37.6542,37.6772,65300.0
2013-05-01 10:20:00,48.95,49.07,48.95,49.05,43600.0,37.6695,37.7619,37.6695,37.7465,43600.0
2013-05-01 10:30:00,49.05,49.09,49.02,49.05,108700.0,37.7465,37.7773,37.7234,37.7465,108700.0
2013-05-01 10:40:00,49.04,49.05,48.96,48.97,123100.0,37.7388,37.7465,37.6772,37.6849,123100.0
2013-05-01 10:50:00,48.97,49.07,48.95,49.0,55500.0,37.6849,37.7619,37.6695,37.708,55500.0
2013-05-01 11:00:00,49.0,49.02,48.93,48.94,55300.0,37.708,37.7234,37.6542,37.6619,55300.0
2013-05-01 11:10:00,48.93,48.97,48.9,48.9,41500.0,37.6542,37.6849,37.6311,37.6311,41500.0
2013-05-01 11:20:00,48.9,49.02,48.89,49.02,58600.0,37.6311,37.7234,37.6234,37.7234,58600.0
2013-05-01 11:30:00,49.03,49.09,49.03,49.04,62600.0,37.7311,37.7773,37.7311,37.7388,62600.0
2013-05-01 11:40:00,49.04,49.08,49.03,49.05,51500.0,37.7388,37.7696,37.7311,37.7465,51500.0
2013-05-01 11:50:00,49.05,49.06,48.97,49.01,136300.0,37.7465,37.7542,37.6849,37.7157,136300.0
2013-05-01 12:00:00,49.02,49.08,49.01,49.05,76400.0,37.7234,37.7696,37.7157,37.7465,76400.0
2013-05-01 12:10:00,49.05,49.07,49.01,49.01,60900.0,37.7465,37.7619,37.7157,37.7157,60900.0
2013-05-01 12:20:00,49.02,49.04,49.01,49.01,36900.0,37.7234,37.7388,37.7157,37.7157,36900.0
2013-05-01 12:30:00,49.01,49.02,48.99,49.0,35300.0,37.7157,37.7234,37.7003,37.708,35300.0
2013-05-01 12:40:00,49.01,49.05,49.0,49.04,42300.0,37.7157,37.7465,37.708,37.7388,42300.0
2013-05-01 12:50:00,49.03,49.03,48.92,48.92,60800.0,37.7311,37.7311,37.6465,37.6465,60800.0
2013-05-01 13:00:00,48.92,48.96,48.84,48.84,54200.0,37.6465,37.6772,37.5849,37.5849,54200.0
2013-05-01 13:10:00,48.84,48.92,48.84,48.92,74200.0,37.5849,37.6465,37.5849,37.6465,74200.0
2013-05-01 13:20:00,48.93,48.95,48.87,48.89,60800.0,37.6542,37.6695,37.608,37.6234,60800.0
2013-05-01 13:30:00,48.89,48.9,48.84,48.85,68200.0,37.6234,37.6311,37.5849,37.5926,68200.0
2013-05-01 13:40:00,48.84,48.85,48.77,48.79,62000.0,37.5849,37.5926,37.531,37.5464,62000.0
2013-05-01 13:50:00,48.8,48.81,48.77,48.79,79700.0,37.5541,37.5618,37.531,37.5464,79700.0
2013-05-01 14:00:00,48.8,48.8,48.76,48.79,136300.0,37.5541,37.5541,37.5233,37.5464,136300.0
2013-05-01 14:10:00,48.78,48.79,48.72,48.78,74500.0,37.5387,37.5464,37.4926,37.5387,74500.0
2013-05-01 14:20:00,48.79,48.81,48.73,48.77,103400.0,37.5464,37.5618,37.5002,37.531,103400.0
2013-05-01 14:30:00,48.77,48.78,48.72,48.72,60100.0,37.531,37.5387,37.4926,37.4926,60100.0
2013-05-01 14:40:00,48.72,48.78,48.72,48.75,52500.0,37.4926,37.5387,37.4926,37.5156,52500.0
2013-05-01 14:50:00,48.74,48.76,48.6,48.6,84400.0,37.5079,37.5233,37.4002,37.4002,84400.0
2013-05-01 15:00:00,48.6,48.69,48.55,48.56,178300.0,37.4002,37.4695,37.3617,37.3694,178300.0
2013-05-01 15:10:00,48.54,48.55,48.46,48.48,121500.0,37.354,37.3617,37.2925,37.3079,121500.0
2013-05-01 15:20:00,48.48,48.64,48.42,48.63,340300.0,37.3079,37.431,37.2617,37.4233,340300.0
2013-05-01 15:30:00,48.63,48.65,48.59,48.61,294600.0,37.4233,37.4387,37.3925,37.4079,294600.0
2013-05-01 15:40:00,48.6,48.66,48.54,48.62,430700.0,37.4002,37.4464,37.354,37.4156,430700.0
2013-05-01 15:50:00,48.62,48.62,48.38,48.41,556200.0,37.4156,37.4156,37.2309,37.254,556200.0
2013-05-02 09:30:00,48.56,48.81,48.5,48.57,178900.0,37.3694,37.5618,37.3233,37.3771,178900.0
2013-05-02 09:40:00,48.59,48.6,48.3,48.5,103700.0,37.3925,37.4002,37.1693,37.3233,103700.0
2013-05-02 09:50:00,48.5,48.65,48.47,48.47,114400.0,37.3233,37.4387,37.3002,37.3002,114400.0
2013-05-02 10:00:00,48.49,48.56,48.47,48.48,71000.0,37.3156,37.3694,37.3002,37.3079,71000.0
2013-05-02 10:10:00,48.49,48.5,48.32,48.4,332200.0,37.3156,37.3233,37.1847,37.2463,332200.0
2013-05-02 10:20:00,48.39,48.49,48.38,48.4,101800.0,37.2386,37.3156,37.2309,37.2463,101800.0
2013-05-02 10:30:00,48.4,48.41,48.37,48.39,134500.0,37.2463,37.254,37.2232,37.2386,134500.0
2013-05-02 10:40:00,48.39,48.4,48.18,48.25,133700.0,37.2386,37.2463,37.077,37.1309,133700.0
2013-05-02 10:50:00,48.25,48.31,48.19,48.23,91000.0,37.1309,37.177,37.0847,37.1155,91000.0
2013-05-02 11:00:00,48.24,48.25,48.21,48.23,88700.0,37.1232,37.1309,37.1001,37.1155,88700.0
2013-05-02 11:10:00,48.23,48.26,48.23,48.25,121000.0,37.1155,37.1386,37.1155,37.1309,121000.0
2013-05-02 11:20:00,48.25,48.25,48.22,48.22,56700.0,37.1309,37.1309,37.1078,37.1078,56700.0
2013-05-02 11:30:00,48.23,48.25,48.17,48.17,71400.0,37.1155,37.1309,37.0693,37.0693,71400.0
2013-05-02 11:40:00,48.17,48.21,48.17,48.19,48300.0,37.0693,37.1001,37.0693,37.0847,48300.0
2013-05-02 11:50:00,48.19,48.21,48.19,48.2,66300.0,37.0847,37.1001,37.0847,37.0924,66300.0
2013-05-02 12:00:00,48.21,48.24,48.2,48.22,149200.0,37.1001,37.1232,37.0924,37.1078,149200.0
2013-05-02 12:10:00,48.21,48.23,48.18,48.22,50100.0,37.1001,37.1155,37.077,37.1078,50100.0
2013-05-02 12:20:00,48.21,48.22,48.15,48.16,53600.0,37.1001,37.1078,37.0539,37.0616,53600.0
2013-05-02 12:30:00,48.16,48.16,48.08,48.16,44400.0,37.0616,37.0616,37.0,37.0616,44400.0
2013-05-02 12:40:00,48.16,48.19,48.15,48.16,37500.0,37.0616,37.0847,37.0539,37.0616,37500.0
2013-05-02 12:50:00,48.15,48.2,48.14,48.19,42100.0,37.0539,37.0924,37.0462,37.0847,42100.0
2013-05-02 13:00:00,48.2,48.21,48.15,48.2,69600.0,37.0924,37.1001,37.0539,37.0924,69600.0
2013-05-02 13:10:00,48.2,48.21,48.19,48.19,37200.0,37.0924,37.1001,37.0847,37.0847,37200.0
2013-05-02 13:20:00,48.2,48.25,48.17,48.24,64200.0,37.0924,37.1309,37.0693,37.1232,64200.0
2013-05-02 13:30:00,48.24,48.25,48.21,48.23,94600.0,37.1232,37.1309,37.1001,37.1155,94600.0
2013-05-02 13:40:00,48.23,48.25,48.21,48.24,58900.0,37.1155,37.1309,37.1001,37.1232,58900.0
2013-05-02 13:50:00,48.24,48.25,48.21,48.21,75800.0,37.1232,37.1309,37.1001,37.1001,75800.0
2013-05-02 14:00:00,48.21,48.24,48.19,48.2,74600.0,37.1001,37.1232,37.0847,37.0924,74600.0
2013-05-02 14:10:00,48.19,48.2,48.13,48.17,92500.0,37.0847,37.0924,37.0385,37.0693,92500.0
2013-05-02 14:20:00,48.17,48.18,48.1,48.13,215500.0,37.0693,37.077,37.0154,37.0385,215500.0
2013-05-02 14:30:00,48.14,48.24,48.13,48.2,87100.0,37.0462,37.1232,37.0385,37.0924,87100.0
2013-05-02 14:40:00,48.2,48.22,48.19,48.19,65600.0,37.0924,37.1078,37.0847,37.0847,65600.0
2013-05-02 14:50:00,48.19,48.2,48.18,48.2,70100.0,37.0847,37.0924,37.077,37.0924,70100.0
2013-05-02 15:00:00,48.2,48.25,48.19,48.2,235100.0,37.0924,37.1309,37.0847,37.0924,235100.0
2013-05-02 15:10:00,48.2,48.25,48.19,48.24,284300.0,37.0924,37.1309,37.0847,37.1232,284300.0
2013-05-02 15:20:00,48.23,48.25,48.16,48.16,170500.0,37.1155,37.1309,37.0616,37.0616,170500.0
2013-05-02 15:30:00,48.17,48.17,48.13,48.16,181300.0,37.0693,37.0693,37.0385,37.0616,181300.0
2013-05-02 15:40:00,48.16,48.2,48.14,48.17,277200.0,37.0616,37.0924,37.0462,37.0693,277200.0
2013-05-02 15:50:00,48.18,48.26,48.15,48.24,725800.0,37.077,37.1386,37.0539,37.1232,725800.0
2013-05-03 09:30:00,49.23,49.42,49.1,49.12,302300.0,37.885,38.0312,37.785,37.8004,302300.0
2013-05-03 09:40:00,49.13,49.14,48.88,48.96,191600.0,37.8081,37.8158,37.6157,37.6772,191600.0
2013-05-03 09:50:00,48.97,48.97,48.8,48.87,142800.0,37.6849,37.6849,37.5541,37.608,142800.0
2013-05-03 10:00:00,48.87,49.0,48.65,48.69,367700.0,37.608,37.708,37.4387,37.4695,367700.0
2013-05-03 10:10:00,48.69,48.73,48.59,48.6,197200.0,37.4695,37.5002,37.3925,37.4002,197200.0
2013-05-03 10:20:00,48.6,48.76,48.58,48.7,186200.0,37.4002,37.5233,37.3848,37.4772,186200.0
2013-05-03 10:30:00,48.69,48.78,48.67,48.74,139300.0,37.4695,37.5387,37.4541,37.5079,139300.0
2013-05-03 10:40:00,48.75,48.79,48.66,48.66,88000.0,37.5156,37.5464,37.4464,37.4464,88000.0
2013-05-03 10:50:00,48.65,48.67,48.58,48.58,108400.0,37.4387,37.4541,37.3848,37.3848,108400.0
2013-05-03 11:00:00,48.59,48.67,48.58,48.63,110700.0,37.3925,37.4541,37.3848,37.4233,110700.0
2013-05-03 11:10:00,48.63,48.65,48.58,48.59,59700.0,37.4233,37.4387,37.3848,37.3925,59700.0
2013-05-03 11:20:00,48.59,48.61,48.55,48.58,58600.0,37.3925,37.4079,37.3617,37.3848,58600.0
2013-05-03 11:30:00,48.58,48.61,48.56,48.58,80200.0,37.3848,37.4079,37.3694,37.3848,80200.0
2013-05-03 11:40:00,48.59,48.66,48.58,48.63,74500.0,37.3925,37.4464,37.3848,37.4233,74500.0
2013-05-03 11:50:00,48.63,48.73,48.63,48.72,61200.0,37.4233,37.5002,37.4233,37.4926,61200.0
2013-05-03 12:00:00,48.72,48.83,48.72,48.76,47000.0,37.4926,37.5772,37.4926,37.5233,47000.0
2013-05-03 12:10:00,48.77,48.82,48.75,48.81,44700.0,37.531,37.5695,37.5156,37.5618,44700.0
2013-05-03 12:20:00,48.82,48.85,48.8,48.83,34200.0,37.5695,37.5926,37.5541,37.5772,34200.0
2013-05-03 12:30:00,48.83,48.94,48.81,48.94,27700.0,37.5772,37.6619,37.5618,37.6619,27700.0
2013-05-03 12:40:00,48.94,48.94,48.86,48.88,52100.0,37.6619,37.6619,37.6003,37.6157,52100.0
2013-05-03 12:50:00,48.88,48.91,48.86,48.87,44900.0,37.6157,37.6388,37.6003,37.608,44900.0
2013-05-03 13:00:00,48.87,48.88,48.83,48.87,39000.0,37.608,37.6157,37.5772,37.608,39000.0
2013-05-03 13:10:00,48.88,48.91,48.87,48.89,42400.0,37.6157,37.6388,37.608,37.6234,42400.0
2013-05-03 13:20:00,48.9,48.92,48.83,48.85,45100.0,37.6311,37.6465,37.5772,37.5926,45100.0
2013-05-03 13:30:00,48.85,48.87,48.84,48.86,47100.0,37.5926,37.608,37.5849,37.6003,47100.0
2013-05-03 13:40:00,48.86,48.87,48.82,48.83,63800.0,37.6003,37.608,37.5695,37.5772,63800.0
2013-05-03 13:50:00,48.83,48.85,48.81,48.84,57100.0,37.5772,37.5926,37.5618,37.5849,57100.0
2013-05-03 14:00:00,48.84,48.85,48.74,48.77,132900.0,37.5849,37.5926,37.5079,37.531,132900.0
2013-05-03 14:10:00,48.76,48.83,48.75,48.83,45500.0,37.5233,37.5772,37.5156,37.5772,45500.0
2013-05-03 14:20:00,48.84,48.84,48.78,48.79,58500.0,37.5849,37.5849,37.5387,37.5464,58500.0
2013-05-03 14:30:00,48.79,48.81,48.78,48.78,97400.0,37.5464,37.5618,37.5387,37.5387,97400.0
2013-05-03 14:40:00,48.78,48.81,48.78,48.81,65200.0,37.5387,37.5618,37.5387,37.5618,65200.0
2013-05-03 14:50:00,48.8,48.81,48.71,48.73,66800.0,37.5541,37.5618,37.4849,37.5002,66800.0
2013-05-03 15:00:00,48.71,48.76,48.66,48.75,148900.0,37.4849,37.5233,37.4464,37.5156,148900.0
2013-05-03 15:10:00,48.75,48.8,48.73,48.73,160100.0,37.5156,37.5541,37.5002,37.5002,160100.0
2013-05-03 15:20:00,48.73,48.76,48.73,48.75,143000.0,37.5002,37.5233,37.5002,37.5156,143000.0
2013-05-03 15:30:00,48.75,48.8,48.73,48.8,153300.0,37.5156,37.5541,37.5002,37.5541,153300.0
2013-05-03 15:40:00,48.81,48.81,48.74,48.74,215900.0,37.5618,37.5618,37.5079,37.5079,215900.0
2013-05-03 15:50:00,48.74,48.75,48.65,48.67,416600.0,37.5079,37.5156,37.4387,37.4541,416600.0
2013-05-06 09:30:00,48.57,48.78,48.55,48.68,153300.0,37.3771,37.5387,37.3617,37.4618,153300.0
2013-05-06 09:40:00,48.65,48.79,48.62,48.65,110800.0,37.4387,37.5464,37.4156,37.4387,110800.0
2013-05-06 09:50:00,48.65,48.81,48.65,48.8,77200.0,37.4387,37.5618,37.4387,37.5541,77200.0
2013-05-06 10:00:00,48.8,48.85,48.69,48.77,121100.0,37.5541,37.5926,37.4695,37.531,121100.0
2013-05-06 10:10:00,48.78,48.9,48.78,48.81,109900.0,37.5387,37.6311,37.5387,37.5618,109900.0
2013-05-06 10:20:00,48.82,48.83,48.7,48.83,115500.0,37.5695,37.5772,37.4772,37.5772,115500.0
2013-05-06 10:30:00,48.82,48.91,48.82,48.91,31700.0,37.5695,37.6388,37.5695,37.6388,31700.0
2013-05-06 10:40:00,48.9,48.97,48.86,48.93,53000.0,37.6311,37.6849,37.6003,37.6542,53000.0
2013-05-06 10:50:00,48.92,48.97,48.9,48.97,74500.0,37.6465,37.6849,37.6311,37.6849,74500.0
2013-05-06 11:00:00,48.97,49.04,48.95,49.01,112600.0,37.6849,37.7388,37.6695,37.7157,112600.0
2013-05-06 11:10:00,49.01,49.04,48.96,49.04,71600.0,37.7157,37.7388,37.6772,37.7388,71600.0
2013-05-06 11:20:00,49.04,49.08,49.0,49.05,52100.0,37.7388,37.7696,37.708,37.7465,52100.0
2013-05-06 11:30:00,49.05,49.05,49.02,49.03,37600.0,37.7465,37.7465,37.7234,37.7311,37600.0
2013-05-06 11:40:00,49.02,49.09,49.02,49.06,42400.0,37.7234,37.7773,37.7234,37.7542,42400.0
2013-05-06 11:50:00,49.07,49.08,49.02,49.07,29300.0,37.7619,37.7696,37.7234,37.7619,29300.0
2013-05-06 12:00:00,49.07,49.12,49.03,49.12,41100.0,37.7619,37.8004,37.7311,37.8004,41100.0
2013-05-06 12:10:00,49.12,49.2,49.11,49.15,92500.0,37.8004,37.8619,37.7927,37.8235,92500.0
2013-05-06 12:20:00,49.15,49.17,49.1,49.1,55100.0,37.8235,37.8389,37.785,37.785,55100.0
2013-05-06 12:30:00,49.1,49.1,49.07,49.09,16300.0,37.785,37.785,37.7619,37.7773,16300.0
2013-05-06 12:40:00,49.08,49.12,49.07,49.11,16900.0,37.7696,37.8004,37.7619,37.7927,16900.0
2013-05-06 12:50:00,49.1,49.11,49.08,49.09,16100.0,37.785,37.7927,37.7696,37.7773,16100.0
2013-05-06 13:00:00,49.09,49.12,49.07,49.09,32100.0,37.7773,37.8004,37.7619,37.7773,32100.0
2013-05-06 13:10:00,49.08,49.11,49.07,49.07,20400.0,37.7696,37.7927,37.7619,37.7619,20400.0
2013-05-06 13:20:00,49.08,49.09,49.05,49.09,15100.0,37.7696,37.7773,37.7465,37.7773,15100.0
2013-05-06 13:30:00,49.09,49.1,49.06,49.08,27600.0,37.7773,37.785,37.7542,37.7696,27600.0
2013-05-06 13:40:00,49.07,49.09,49.06,49.09,19000.0,37.7619,37.7773,37.7542,37.7773,19000.0
2013-05-06 13:50:00,49.09,49.1,49.07,49.08,31700.0,37.7773,37.785,37.7619,37.7696,31700.0
2013-05-06 14:00:00,49.08,49.09,49.06,49.08,30300.0,37.7696,37.7773,37.7542,37.7696,30300.0
2013-05-06 14:10:00,49.08,49.1,49.07,49.1,24800.0,37.7696,37.785,37.7619,37.785,24800.0
2013-05-06 14:20:00,49.1,49.1,49.06,49.09,31500.0,37.785,37.785,37.7542,37.7773,31500.0
2013-05-06 14:30:00,49.09,49.09,49.05,49.07,23300.0,37.7773,37.7773,37.7465,37.7619,23300.0
2013-05-06 14:40:00,49.06,49.09,49.04,49.07,43900.0,37.7542,37.7773,37.7388,37.7619,43900.0
2013-05-06 14:50:00,49.07,49.1,49.05,49.08,39300.0,37.7619,37.785,37.7465,37.7696,39300.0
2013-05-06 15:00:00,49.08,49.1,49.05,49.1,38800.0,37.7696,37.785,37.7465,37.785,38800.0
2013-05-06 15:10:00,49.09,49.1,49.06,49.09,41300.0,37.7773,37.785,37.7542,37.7773,41300.0
2013-05-06 15:20:00,49.09,49.09,49.05,49.06,46500.0,37.7773,37.7773,37.7465,37.7542,46500.0
2013-05-06 15:30:00,49.05,49.1,49.05,49.07,100200.0,37.7465,37.785,37.7465,37.7619,100200.0
2013-05-06 15:40:00,49.07,49.12,49.07,49.09,139300.0,37.7619,37.8004,37.7619,37.7773,139300.0
2013-05-06 15:50:00,49.08,49.11,49.05,49.06,384500.0,37.7696,37.7927,37.7465,37.7542,384500.0
2013-05-07 09:30:00,49.13,49.27,49.12,49.21,97200.0,37.8081,37.9158,37.8004,37.8696,97200.0
2013-05-07 09:40:00,49.21,49.25,49.07,49.11,68900.0,37.8696,37.9004,37.7619,37.7927,68900.0
2013-05-07 09:50:00,49.11,49.27,49.1,49.27,64300.0,37.7927,37.9158,37.785,37.9158,64300.0
2013-05-07 10:00:00,49.27,49.27,49.2,49.21,68300.0,37.9158,37.9158,37.8619,37.8696,68300.0
2013-05-07 10:10:00,49.21,49.26,49.08,49.14,96400.0,37.8696,37.9081,37.7696,37.8158,96400.0
2013-05-07 10:20:00,49.14,49.22,49.14,49.19,77600.0,37.8158,37.8773,37.8158,37.8542,77600.0
2013-05-07 10:30:00,49.19,49.25,49.17,49.23,96100.0,37.8542,37.9004,37.8389,37.885,96100.0
2013-05-07 10:40:00,49.23,49.27,49.21,49.27,70400.0,37.885,37.9158,37.8696,37.9158,70400.0
2013-05-07 10:50:00,49.26,49.28,49.23,49.28,82700.0,37.9081,37.9235,37.885,37.9235,82700.0
2013-05-07 11:00:00,49.27,49.32,49.23,49.23,97900.0,37.9158,37.9543,37.885,37.885,97900.0
2013-05-07 11:10:00,49.23,49.25,49.21,49.24,54900.0,37.885,37.9004,37.8696,37.8927,54900.0
2013-05-07 11:20:00,49.24,49.27,49.21,49.21,49100.0,37.8927,37.9158,37.8696,37.8696,49100.0
2013-05-07 11:30:00,49.21,49.27,49.2,49.24,55900.0,37.8696,37.9158,37.8619,37.8927,55900.0
2013-05-07 11:40:00,49.24,49.28,49.24,49.26,33400.0,37.8927,37.9235,37.8927,37.9081,33400.0
2013-05-07 11:50:00,49.27,49.28,49.24,49.27,40700.0,37.9158,37.9235,37.8927,37.9158,40700.0
2013-05-07 12:00:00,49.27,49.33,49.25,49.29,58200.0,37.9158,37.962,37.9004,37.9312,58200.0
2013-05-07 12:10:00,49.3,49.31,49.29,49.3,38700.0,37.9389,37.9466,37.9312,37.9389,38700.0
2013-05-07 12:20:00,49.3,49.34,49.29,49.33,34000.0,37.9389,37.9697,37.9312,37.962,34000.0
2013-05-07 12:30:00,49.33,49.35,49.29,49.35,34400.0,37.962,37.9774,37.9312,37.9774,34400.0
2013-05-07 12:40:00,49.34,49.37,49.29,49.31,70500.0,37.9697,37.9928,37.9312,37.9466,70500.0
2013-05-07 12:50:00,49.31,49.34,49.3,49.32,55500.0,37.9466,37.9697,37.9389,37.9543,55500.0
2013-05-07 13:00:00,49.32,49.34,49.31,49.31,66600.0,37.9543,37.9697,37.9466,37.9466,66600.0
2013-05-07 13:10:00,49.32,49.32,49.27,49.3,59000.0,37.9543,37.9543,37.9158,37.9389,59000.0
2013-05-07 13:20:00,49.3,49.32,49.21,49.26,66300.0,37.9389,37.9543,37.8696,37.9081,66300.0
2013-05-07 13:30:00,49.27,49.32,49.26,49.3,41800.0,37.9158,37.9543,37.9081,37.9389,41800.0
2013-05-07 13:40:00,49.3,49.32,49.29,49.31,59100.0,37.9389,37.9543,37.9312,37.9466,59100.0
2013-05-07 13:50:00,49.31,49.33,49.29,49.33,106600.0,37.9466,37.962,37.9312,37.962,106600.0
2013-05-07 14:00:00,49.32,49.33,49.22,49.25,127700.0,37.9543,37.962,37.8773,37.9004,127700.0
2013-05-07 14:10:00,49.25,49.26,49.23,49.23,67800.0,37.9004,37.9081,37.885,37.885,67800.0
2013-05-07 14:20:00,49.23,49.28,49.23,49.27,49900.0,37.885,37.9235,37.885,37.9158,49900.0
2013-05-07 14:30:00,49.27,49.29,49.26,49.29,71400.0,37.9158,37.9312,37.9081,37.9312,71400.0
2013-05-07 14:40:00,49.29,49.32,49.28,49.3,60200.0,37.9312,37.9543,37.9235,37.9389,60200.0
2013-05-07 14:50:00,49.3,49.32,49.29,49.31,58900.0,37.9389,37.9543,37.9312,37.9466,58900.0
2013-05-07 15:00:00,49.32,49.32,49.3,49.32,90000.0,37.9543,37.9543,37.9389,37.9543,90000.0
2013-05-07 15:10:00,49.32,49.32,49.28,49.3,38500.0,37.9543,37.9543,37.9235,37.9389,38500.0
2013-05-07 15:20:00,49.3,49.31,49.27,49.29,54300.0,37.9389,37.9466,37.9158,37.9312,54300.0
2013-05-07 15:30:00,49.29,49.32,49.29,49.32,85300.0,37.9312,37.9543,37.9312,37.9543,85300.0
2013-05-07 15:40:00,49.32,49.32,49.28,49.3,146300.0,37.9543,37.9543,37.9235,37.9389,146300.0
2013-05-07 15:50:00,49.3,49.31,49.26,49.31,331700.0,37.9389,37.9466,37.9081,37.9466,331700.0
2013-05-08 09:30:00,49.26,49.34,49.18,49.31,72600.0,37.9081,37.9697,37.8465,37.9466,72600.0
2013-05-08 09:40:00,49.31,49.32,49.25,49.27,39400.0,37.9466,37.9543,37.9004,37.9158,39400.0
2013-05-08 09:50:00,49.27,49.4,49.27,49.39,114900.0,37.9158,38.0158,37.9158,38.0082,114900.0
2013-05-08 10:00:00,49.4,49.41,49.32,49.39,111600.0,38.0158,38.0235,37.9543,38.0082,111600.0
2013-05-08 10:10:00,49.39,49.4,49.36,49.36,43400.0,38.0082,38.0158,37.9851,37.9851,43400.0
2013-05-08 10:20:00,49.37,49.47,49.37,49.47,74600.0,37.9928,38.0697,37.9928,38.0697,74600.0
2013-05-08 10:30:00,49.46,49.54,49.46,49.5,36200.0,38.062,38.1236,38.062,38.0928,36200.0
2013-05-08 10:40:00,49.51,49.58,49.48,49.57,117300.0,38.1005,38.1544,38.0774,38.1467,117300.0
2013-05-08 10:50:00,49.57,49.62,49.56,49.58,104700.0,38.1467,38.1851,38.139,38.1544,104700.0
2013-05-08 11:00:00,49.58,49.61,49.57,49.61,68900.0,38.1544,38.1775,38.1467,38.1775,68900.0
2013-05-08 11:10:00,49.61,49.63,49.6,49.62,73500.0,38.1775,38.1928,38.1698,38.1851,73500.0
2013-05-08 11:20:00,49.61,49.64,49.61,49.63,76300.0,38.1775,38.2005,38.1775,38.1928,76300.0
2013-05-08 11:30:00,49.63,49.63,49.59,49.59,29300.0,38.1928,38.1928,38.1621,38.1621,29300.0
2013-05-08 11:40:00,49.6,49.61,49.58,49.6,36500.0,38.1698,38.1775,38.1544,38.1698,36500.0
2013-05-08 11:50:00,49.61,49.63,49.58,49.61,49700.0,38.1775,38.1928,38.1544,38.1775,49700.0
2013-05-08 12:00:00,49.61,49.64,49.6,49.64,63100.0,38.1775,38.2005,38.1698,38.2005,63100.0
2013-05-08 12:10:00,49.64,49.64,49.56,49.58,48100.0,38.2005,38.2005,38.139,38.1544,48100.0
2013-05-08 12:20:00,49.59,49.59,49.53,49.57,41500.0,38.1621,38.1621,38.1159,38.1467,41500.0
2013-05-08 12:30:00,49.56,49.57,49.51,49.52,53100.0,38.139,38.1467,38.1005,38.1082,53100.0
2013-05-08 12:40:00,49.51,49.58,49.5,49.57,74200.0,38.1005,38.1544,38.0928,38.1467,74200.0
2013-05-08 12:50:00,49.56,49.59,49.52,49.54,52800.0,38.139,38.1621,38.1082,38.1236,52800.0
2013-05-08 13:00:00,49.53,49.56,49.51,49.53,44400.0,38.1159,38.139,38.1005,38.1159,44400.0
2013-05-08 13:10:00,49.53,49.54,49.49,49.49,34400.0,38.1159,38.1236,38.0851,38.0851,34400.0
2013-05-08 13:20:00,49.5,49.53,49.49,49.5,24500.0,38.0928,38.1159,38.0851,38.0928,24500.0
2013-05-08 13:30:00,49.5,49.54,49.49,49.51,38800.0,38.0928,38.1236,38.0851,38.1005,38800.0
2013-05-08 13:40:00,49.51,49.56,49.5,49.56,30800.0,38.1005,38.139,38.0928,38.139,30800.0
2013-05-08 13:50:00,49.56,49.56,49.53,49.55,26700.0,38.139,38.139,38.1159,38.1313,26700.0
2013-05-08 14:00:00,49.55,49.61,49.55,49.61,51500.0,38.1313,38.1775,38.1313,38.1775,51500.0
2013-05-08 14:10:00,49.61,49.63,49.59,49.6,38000.0,38.1775,38.1928,38.1621,38.1698,38000.0
2013-05-08 14:20:00,49.59,49.6,49.58,49.59,29500.0,38.1621,38.1698,38.1544,38.1621,29500.0
2013-05-08 14:30:00,49.59,49.6,49.53,49.56,34100.0,38.1621,38.1698,38.1159,38.139,34100.0
2013-05-08 14:40:00,49.57,49.58,49.5,49.52,72700.0,38.1467,38.1544,38.0928,38.1082,72700.0
2013-05-08 14:50:00,49.52,49.54,49.5,49.54,32400.0,38.1082,38.1236,38.0928,38.1236,32400.0
2013-05-08 15:00:00,49.54,49.57,49.53,49.56,39200.0,38.1236,38.1467,38.1159,38.139,39200.0
2013-05-08 15:10:00,49.56,49.58,49.55,49.58,37200.0,38.139,38.1544,38.1313,38.1544,37200.0
2013-05-08 15:20:00,49.57,49.6,49.56,49.59,116800.0,38.1467,38.1698,38.139,38.1621,116800.0
2013-05-08 15:30:00,49.6,49.6,49.56,49.57,135200.0,38.1698,38.1698,38.139,38.1467,135200.0
2013-05-08 15:40:00,49.58,49.64,49.57,49.64,164300.0,38.1544,38.2005,38.1467,38.2005,164300.0
2013-05-08 15:50:00,49.63,49.7,49.59,49.69,613900.0,38.1928,38.2467,38.1621,38.239,613900.0
2013-05-09 09:30:00,49.62,49.69,49.5,49.68,88000.0,38.1851,38.239,38.0928,38.2313,88000.0
2013-05-09 09:40:00,49.68,49.68,49.57,49.6,144800.0,38.2313,38.2313,38.1467,38.1698,144800.0
2013-05-09 09:50:00,49.61,49.63,49.47,49.5,79600.0,38.1775,38.1928,38.0697,38.0928,79600.0
2013-05-09 10:00:00,49.51,49.51,49.36,49.37,61300.0,38.1005,38.1005,37.9851,37.9928,61300.0
2013-05-09 10:10:00,49.37,49.39,49.28,49.29,44300.0,37.9928,38.0082,37.9235,37.9312,44300.0
2013-05-09 10:20:00,49.3,49.38,49.29,49.37,65100.0,37.9389,38.0005,37.9312,37.9928,65100.0
2013-05-09 10:30:00,49.37,49.41,49.34,49.37,46300.0,37.9928,38.0235,37.9697,37.9928,46300.0
2013-05-09 10:40:00,49.37,49.41,49.36,49.38,34200.0,37.9928,38.0235,37.9851,38.0005,34200.0
2013-05-09 10:50:00,49.37,49.39,49.35,49.36,35500.0,37.9928,38.0082,37.9774,37.9851,35500.0
2013-05-09 11:00:00,49.36,49.39,49.36,49.39,33300.0,37.9851,38.0082,37.9851,38.0082,33300.0
2013-05-09 11:10:00,49.39,49.39,49.3,49.32,43700.0,38.0082,38.0082,37.9389,37.9543,43700.0
2013-05-09 11:20:00,49.32,49.35,49.28,49.34,68900.0,37.9543,37.9774,37.9235,37.9697,68900.0
2013-05-09 11:30:00,49.34,49.38,49.32,49.36,30300.0,37.9697,38.0005,37.9543,37.9851,30300.0
2013-05-09 11:40:00,49.37,49.43,49.37,49.41,42100.0,37.9928,38.0389,37.9928,38.0235,42100.0
2013-05-09 11:50:00,49.41,49.41,49.34,49.38,48700.0,38.0235,38.0235,37.9697,38.0005,48700.0
2013-05-09 12:00:00,49.38,49.42,49.34,49.41,57800.0,38.0005,38.0312,37.9697,38.0235,57800.0
2013-05-09 12:10:00,49.43,49.43,49.37,49.37,42600.0,38.0389,38.0389,37.9928,37.9928,42600.0
2013-05-09 12:20:00,49.37,49.39,49.35,49.37,35600.0,37.9928,38.0082,37.9774,37.9928,35600.0
2013-05-09 12:30:00,49.38,49.39,49.35,49.39,35400.0,38.0005,38.0082,37.9774,38.0082,35400.0
2013-05-09 12:40:00,49.39,49.43,49.39,49.41,48300.0,38.0082,38.0389,38.0082,38.0235,48300.0
2013-05-09 12:50:00,49.41,49.5,49.4,49.5,30200.0,38.0235,38.0928,38.0158,38.0928,30200.0
2013-05-09 13:00:00,49.5,49.56,49.49,49.55,39300.0,38.0928,38.139,38.0851,38.1313,39300.0
2013-05-09 13:10:00,49.56,49.58,49.53,49.56,87500.0,38.139,38.1544,38.1159,38.139,87500.0
2013-05-09 13:20:00,49.54,49.57,49.48,49.53,108600.0,38.1236,38.1467,38.0774,38.1159,108600.0
2013-05-09 13:30:00,49.53,49.59,49.53,49.55,37100.0,38.1159,38.1621,38.1159,38.1313,37100.0
2013-05-09 13:40:00,49.56,49.61,49.54,49.59,79700.0,38.139,38.1775,38.1236,38.1621,79700.0
2013-05-09 13:50:00,49.59,49.63,49.55,49.63,47300.0,38.1621,38.1928,38.1313,38.1928,47300.0
2013-05-09 14:00:00,49.62,49.64,49.6,49.6,67200.0,38.1851,38.2005,38.1698,38.1698,67200.0
2013-05-09 14:10:00,49.6,49.6,49.54,49.56,46100.0,38.1698,38.1698,38.1236,38.139,46100.0
2013-05-09 14:20:00,49.57,49.59,49.55,49.59,44000.0,38.1467,38.1621,38.1313,38.1621,44000.0
2013-05-09 14:30:00,49.58,49.62,49.52,49.54,94400.0,38.1544,38.1851,38.1082,38.1236,94400.0
2013-05-09 14:40:00,49.53,49.54,49.48,49.48,96000.0,38.1159,38.1236,38.0774,38.0774,96000.0
2013-05-09 14:50:00,49.48,49.49,49.4,49.4,100800.0,38.0774,38.0851,38.0158,38.0158,100800.0
2013-05-09 15:00:00,49.4,49.45,49.32,49.44,77400.0,38.0158,38.0543,37.9543,38.0466,77400.0
2013-05-09 15:10:00,49.44,49.47,49.41,49.45,100400.0,38.0466,38.0697,38.0235,38.0543,100400.0
2013-05-09 15:20:00,49.46,49.49,49.39,49.39,87300.0,38.062,38.0851,38.0082,38.0082,87300.0
2013-05-09 15:30:00,49.39,49.45,49.32,49.32,101100.0,38.0082,38.0543,37.9543,37.9543,101100.0
2013-05-09 15:40:00,49.32,49.35,49.28,49.35,166700.0,37.9543,37.9774,37.9235,37.9774,166700.0
2013-05-09 15:50:00,49.35,49.43,49.27,49.43,372400.0,37.9774,38.0389,37.9158,38.0389,372400.0
2013-05-10 09:30:00,49.5,49.64,49.34,49.37,82400.0,38.0928,38.2005,37.9697,37.9928,82400.0
2013-05-10 09:40:00,49.37,49.37,49.2,49.28,55100.0,37.9928,37.9928,37.8619,37.9235,55100.0
2013-05-10 09:50:00,49.28,49.57,49.22,49.55,98500.0,37.9235,38.1467,37.8773,38.1313,98500.0
2013-05-10 10:00:00,49.56,49.59,49.36,49.39,105400.0,38.139,38.1621,37.9851,38.0082,105400.0
2013-05-10 10:10:00,49.39,49.47,49.38,49.43,34500.0,38.0082,38.0697,38.0005,38.0389,34500.0
2013-05-10 10:20:00,49.42,49.44,49.31,49.31,49400.0,38.0312,38.0466,37.9466,37.9466,49400.0
2013-05-10 10:30:00,49.31,49.34,49.18,49.18,87500.0,37.9466,37.9697,37.8465,37.8465,87500.0
2013-05-10 10:40:00,49.18,49.3,49.17,49.29,77300.0,37.8465,37.9389,37.8389,37.9312,77300.0
2013-05-10 10:50:00,49.3,49.32,49.21,49.25,52200.0,37.9389,37.9543,37.8696,37.9004,52200.0
2013-05-10 11:00:00,49.26,49.34,49.23,49.33,28700.0,37.9081,37.9697,37.885,37.962,28700.0
2013-05-10 11:10:00,49.33,49.35,49.3,49.32,28800.0,37.962,37.9774,37.9389,37.9543,28800.0
2013-05-10 11:20:00,49.33,49.37,49.29,49.37,74200.0,37.962,37.9928,37.9312,37.9928,74200.0
2013-05-10 11:30:00,49.37,49.41,49.36,49.39,51100.0,37.9928,38.0235,37.9851,38.0082,51100.0
2013-05-10 11:40:00,49.39,49.41,49.38,49.38,76100.0,38.0082,38.0235,38.0005,38.0005,76100.0
2013-05-10 11:50:00,49.38,49.41,49.38,49.4,110700.0,38.0005,38.0235,38.0005,38.0158,110700.0
2013-05-10 12:00:00,49.4,49.41,49.38,49.38,96100.0,38.0158,38.0235,38.0005,38.0005,96100.0
2013-05-10 12:10:00,49.39,49.42,49.38,49.41,36900.0,38.0082,38.0312,38.0005,38.0235,36900.0
2013-05-10 12:20:00,49.41,49.44,49.39,49.39,44100.0,38.0235,38.0466,38.0082,38.0082,44100.0
2013-05-10 12:30:00,49.39,49.41,49.37,49.39,49800.0,38.0082,38.0235,37.9928,38.0082,49800.0
2013-05-10 12:40:00,49.39,49.45,49.39,49.41,36200.0,38.0082,38.0543,38.0082,38.0235,36200.0
2013-05-10 12:50:00,49.41,49.43,49.38,49.43,40100.0,38.0235,38.0389,38.0005,38.0389,40100.0
2013-05-10 13:00:00,49.43,49.43,49.37,49.41,50900.0,38.0389,38.0389,37.9928,38.0235,50900.0
2013-05-10 13:10:00,49.41,49.45,49.4,49.44,43000.0,38.0235,38.0543,38.0158,38.0466,43000.0
2013-05-10 13:20:00,49.43,49.49,49.43,49.48,69300.0,38.0389,38.0851,38.0389,38.0774,69300.0
2013-05-10 13:30:00,49.48,49.5,49.44,49.46,47100.0,38.0774,38.0928,38.0466,38.062,47100.0
2013-05-10 13:40:00,49.46,49.48,49.45,49.47,28500.0,38.062,38.0774,38.0543,38.0697,28500.0
2013-05-10 13:50:00,49.47,49.48,49.41,49.47,139900.0,38.0697,38.0774,38.0235,38.0697,139900.0
2013-05-10 14:00:00,49.47,49.47,49.43,49.44,52000.0,38.0697,38.0697,38.0389,38.0466,52000.0
2013-05-10 14:10:00,49.44,49.45,49.4,49.42,32200.0,38.0466,38.0543,38.0158,38.0312,32200.0
2013-05-10 14:20:00,49.41,49.44,49.4,49.44,72900.0,38.0235,38.0466,38.0158,38.0466,72900.0
2013-05-10 14:30:00,49.45,49.45,49.35,49.37,38400.0,38.0543,38.0543,37.9774,37.9928,38400.0
2013-05-10 14:40:00,49.38,49.41,49.37,49.4,31600.0,38.0005,38.0235,37.9928,38.0158,31600.0
2013-05-10 14:50:00,49.4,49.41,49.35,49.35,40000.0,38.0158,38.0235,37.9774,37.9774,40000.0
2013-05-10 15:00:00,49.35,49.37,49.31,49.35,48900.0,37.9774,37.9928,37.9466,37.9774,48900.0
2013-05-10 15:10:00,49.35,49.36,49.32,49.34,41300.0,37.9774,37.9851,37.9543,37.9697,41300.0
2013-05-10 15:20:00,49.34,49.36,49.32,49.34,69500.0,37.9697,37.9851,37.9543,37.9697,69500.0
2013-05-10 15:30:00,49.34,49.36,49.31,49.34,90300.0,37.9697,37.9851,37.9466,37.9697,90300.0
2013-05-10 15:40:00,49.35,49.48,49.34,49.46,119900.0,37.9774,38.0774,37.9697,38.062,119900.0
2013-05-10 15:50:00,49.46,49.47,49.37,49.4,449700.0,38.062,38.0697,37.9928,38.0158,449700.0
2013-05-13 09:30:00,49.22,49.37,49.21,49.32,58200.0,37.8773,37.9928,37.8696,37.9543,58200.0
2013-05-13 09:40:00,49.34,49.34,49.12,49.19,50200.0,37.9697,37.9697,37.8004,37.8542,50200.0
2013-05-13 09:50:00,49.19,49.24,49.12,49.23,41000.0,37.8542,37.8927,37.8004,37.885,41000.0
2013-05-13 10:00:00,49.22,49.39,49.2,49.38,79500.0,37.8773,38.0082,37.8619,38.0005,79500.0
2013-05-13 10:10:00,49.37,49.41,49.35,49.4,46100.0,37.9928,38.0235,37.9774,38.0158,46100.0
2013-05-13 10:20:00,49.4,49.41,49.31,49.35,44300.0,38.0158,38.0235,37.9466,37.9774,44300.0
2013-05-13 10:30:00,49.35,49.41,49.33,49.41,29600.0,37.9774,38.0235,37.962,38.0235,29600.0
2013-05-13 10:40:00,49.41,49.41,49.38,49.4,50600.0,38.0235,38.0235,38.0005,38.0158,50600.0
2013-05-13 10:50:00,49.4,49.43,49.4,49.42,39100.0,38.0158,38.0389,38.0158,38.0312,39100.0
2013-05-13 11:00:00,49.43,49.44,49.42,49.43,16500.0,38.0389,38.0466,38.0312,38.0389,16500.0
2013-05-13 11:10:00,49.43,49.47,49.37,49.37,33400.0,38.0389,38.0697,37.9928,37.9928,33400.0
2013-05-13 11:20:00,49.37,49.37,49.32,49.33,21800.0,37.9928,37.9928,37.9543,37.962,21800.0
2013-05-13 11:30:00,49.34,49.43,49.34,49.4,34200.0,37.9697,38.0389,37.9697,38.0158,34200.0
2013-05-13 11:40:00,49.4,49.4,49.34,49.38,20000.0,38.0158,38.0158,37.9697,38.0005,20000.0
2013-05-13 11:50:00,49.38,49.46,49.38,49.46,31700.0,38.0005,38.062,38.0005,38.062,31700.0
2013-05-13 12:00:00,49.45,49.48,49.45,49.47,28000.0,38.0543,38.0774,38.0543,38.0697,28000.0
2013-05-13 12:10:00,49.48,49.48,49.45,49.48,31300.0,38.0774,38.0774,38.0543,38.0774,31300.0
2013-05-13 12:20:00,49.47,49.49,49.44,49.45,26500.0,38.0697,38.0851,38.0466,38.0543,26500.0
2013-05-13 12:30:00,49.45,49.5,49.45,49.48,15700.0,38.0543,38.0928,38.0543,38.0774,15700.0
2013-05-13 12:40:00,49.47,49.48,49.43,49.46,23300.0,38.0697,38.0774,38.0389,38.062,23300.0
2013-05-13 12:50:00,49.46,49.48,49.45,49.48,16700.0,38.062,38.0774,38.0543,38.0774,16700.0
2013-05-13 13:00:00,49.47,49.47,49.41,49.41,23400.0,38.0697,38.0697,38.0235,38.0235,23400.0
2013-05-13 13:10:00,49.41,49.44,49.41,49.44,29500.0,38.0235,38.0466,38.0235,38.0466,29500.0
2013-05-13 13:20:00,49.43,49.43,49.38,49.39,14200.0,38.0389,38.0389,38.0005,38.0082,14200.0
2013-05-13 13:30:00,49.38,49.4,49.37,49.37,22900.0,38.0005,38.0158,37.9928,37.9928,22900.0
2013-05-13 13:40:00,49.38,49.38,49.33,49.38,26200.0,38.0005,38.0005,37.962,38.0005,26200.0
2013-05-13 13:50:00,49.38,49.39,49.37,49.37,14600.0,38.0005,38.0082,37.9928,37.9928,14600.0
2013-05-13 14:00:00,49.38,49.4,49.35,49.37,26700.0,38.0005,38.0158,37.9774,37.9928,26700.0
2013-05-13 14:10:00,49.37,49.38,49.33,49.34,16100.0,37.9928,38.0005,37.962,37.9697,16100.0
2013-05-13 14:20:00,49.34,49.37,49.34,49.37,40400.0,37.9697,37.9928,37.9697,37.9928,40400.0
2013-05-13 14:30:00,49.37,49.38,49.35,49.36,17800.0,37.9928,38.0005,37.9774,37.9851,17800.0
2013-05-13 14:40:00,49.37,49.38,49.34,49.34,15400.0,37.9928,38.0005,37.9697,37.9697,15400.0
2013-05-13 14:50:00,49.34,49.35,49.33,49.35,13300.0,37.9697,37.9774,37.962,37.9774,13300.0
2013-05-13 15:00:00,49.35,49.38,49.31,49.32,26800.0,37.9774,38.0005,37.9466,37.9543,26800.0
2013-05-13 15:10:00,49.32,49.34,49.29,49.34,56600.0,37.9543,37.9697,37.9312,37.9697,56600.0
2013-05-13 15:20:00,49.33,49.37,49.32,49.37,73000.0,37.962,37.9928,37.9543,37.9928,73000.0
2013-05-13 15:30:00,49.37,49.37,49.32,49.34,129100.0,37.9928,37.9928,37.9543,37.9697,129100.0
2013-05-13 15:40:00,49.36,49.36,49.3,49.3,202000.0,37.9851,37.9851,37.9389,37.9389,202000.0
2013-05-13 15:50:00,49.31,49.4,49.3,49.38,131100.0,37.9466,38.0158,37.9389,38.0005,131100.0
2013-05-14 09:30:00,49.38,49.5,49.36,49.49,36600.0,38.0005,38.0928,37.9851,38.0851,36600.0
2013-05-14 09:40:00,49.49,49.61,49.48,49.61,39200.0,38.0851,38.1775,38.0774,38.1775,39200.0
2013-05-14 09:50:00,49.61,49.67,49.58,49.63,36700.0,38.1775,38.2236,38.1544,38.1928,36700.0
2013-05-14 10:00:00,49.6,49.73,49.6,49.69,48500.0,38.1698,38.2698,38.1698,38.239,48500.0
2013-05-14 10:10:00,49.68,49.71,49.61,49.7,42700.0,38.2313,38.2544,38.1775,38.2467,42700.0
2013-05-14 10:20:00,49.7,49.72,49.65,49.71,26700.0,38.2467,38.2621,38.2082,38.2544,26700.0
2013-05-14 10:30:00,49.71,49.94,49.71,49.93,362000.0,38.2544,38.4314,38.2544,38.4237,362000.0
2013-05-14 10:40:00,49.93,49.95,49.9,49.91,59300.0,38.4237,38.4391,38.4006,38.4083,59300.0
2013-05-14 10:50:00,49.91,50.0,49.91,49.99,90400.0,38.4083,38.4776,38.4083,38.4699,90400.0
2013-05-14 11:00:00,49.99,50.0,49.94,49.94,68200.0,38.4699,38.4776,38.4314,38.4314,68200.0
2013-05-14 11:10:00,49.95,49.97,49.91,49.97,46800.0,38.4391,38.4545,38.4083,38.4545,46800.0
2013-05-14 11:20:00,49.97,49.98,49.95,49.96,61900.0,38.4545,38.4622,38.4391,38.4468,61900.0
2013-05-14 11:30:00,49.96,49.98,49.95,49.97,48800.0,38.4468,38.4622,38.4391,38.4545,48800.0
2013-05-14 11:40:00,49.97,50.0,49.96,49.98,55100.0,38.4545,38.4776,38.4468,38.4622,55100.0
2013-05-14 11:50:00,49.98,50.0,49.97,49.98,42000.0,38.4622,38.4776,38.4545,38.4622,42000.0
2013-05-14 12:00:00,49.98,50.0,49.97,49.98,45100.0,38.4622,38.4776,38.4545,38.4622,45100.0
2013-05-14 12:10:00,49.98,50.0,49.97,49.99,40900.0,38.4622,38.4776,38.4545,38.4699,40900.0
2013-05-14 12:20:00,49.99,50.0,49.97,49.98,29000.0,38.4699,38.4776,38.4545,38.4622,29000.0
2013-05-14 12:30:00,49.98,50.0,49.97,49.99,33200.0,38.4622,38.4776,38.4545,38.4699,33200.0
2013-05-14 12:40:00,49.99,50.08,49.99,50.06,108500.0,38.4699,38.5391,38.4699,38.5238,108500.0
2013-05-14 12:50:00,50.07,50.09,50.03,50.06,54800.0,38.5314,38.5468,38.5007,38.5238,54800.0
2013-05-14 13:00:00,50.06,50.13,50.05,50.08,61000.0,38.5238,38.5776,38.5161,38.5391,61000.0
2013-05-14 13:10:00,50.08,50.12,50.07,50.11,39500.0,38.5391,38.5699,38.5314,38.5622,39500.0
2013-05-14 13:20:00,50.1,50.14,50.08,50.14,57500.0,38.5545,38.5853,38.5391,38.5853,57500.0
2013-05-14 13:30:00,50.14,50.18,50.13,50.17,61700.0,38.5853,38.6161,38.5776,38.6084,61700.0
2013-05-14 13:40:00,50.16,50.22,50.16,50.2,63100.0,38.6007,38.6469,38.6007,38.6315,63100.0
2013-05-14 13:50:00,50.2,50.21,50.14,50.16,68700.0,38.6315,38.6392,38.5853,38.6007,68700.0
2013-05-14 14:00:00,50.16,50.18,50.12,50.14,84300.0,38.6007,38.6161,38.5699,38.5853,84300.0
2013-05-14 14:10:00,50.13,50.15,50.13,50.15,43900.0,38.5776,38.593,38.5776,38.593,43900.0
2013-05-14 14:20:00,50.15,50.16,50.12,50.16,56300.0,38.593,38.6007,38.5699,38.6007,56300.0
2013-05-14 14:30:00,50.16,50.21,50.15,50.18,61000.0,38.6007,38.6392,38.593,38.6161,61000.0
2013-05-14 14:40:00,50.17,50.18,50.11,50.12,34600.0,38.6084,38.6161,38.5622,38.5699,34600.0
2013-05-14 14:50:00,50.12,50.13,50.08,50.08,48100.0,38.5699,38.5776,38.5391,38.5391,48100.0
2013-05-14 15:00:00,50.09,50.16,50.08,50.16,62400.0,38.5468,38.6007,38.5391,38.6007,62400.0
2013-05-14 15:10:00,50.15,50.2,50.14,50.19,57400.0,38.593,38.6315,38.5853,38.6238,57400.0
2013-05-14 15:20:00,50.19,50.2,50.14,50.17,56800.0,38.6238,38.6315,38.5853,38.6084,56800.0
2013-05-14 15:30:00,50.16,50.29,50.16,50.28,120700.0,38.6007,38.7007,38.6007,38.6931,120700.0
2013-05-14 15:40:00,50.28,50.38,50.25,50.38,299200.0,38.6931,38.77,38.67,38.77,299200.0
2013-05-14 15:50:00,50.38,50.38,50.25,50.35,630100.0,38.77,38.77,38.67,38.7469,630100.0
2013-05-15 09:30:00,50.33,50.36,50.18,50.28,82300.0,38.7315,38.7546,38.6161,38.6931,82300.0
2013-05-15 09:40:00,50.27,50.3,50.24,50.25,79900.0,38.6854,38.7084,38.6623,38.67,79900.0
2013-05-15 09:50:00,50.26,50.26,50.12,50.2,52200.0,38.6777,38.6777,38.5699,38.6315,52200.0
2013-05-15 10:00:00,50.2,50.32,50.2,50.29,83800.0,38.6315,38.7238,38.6315,38.7007,83800.0
2013-05-15 10:10:00,50.29,50.3,50.2,50.23,46000.0,38.7007,38.7084,38.6315,38.6546,46000.0
2013-05-15 10:20:00,50.23,50.31,50.22,50.22,213300.0,38.6546,38.7161,38.6469,38.6469,213300.0
2013-05-15 10:30:00,50.23,50.32,50.22,50.28,38600.0,38.6546,38.7238,38.6469,38.6931,38600.0
2013-05-15 10:40:00,50.28,50.28,50.16,50.2,79200.0,38.6931,38.6931,38.6007,38.6315,79200.0
2013-05-15 10:50:00,50.21,50.28,50.21,50.28,52400.0,38.6392,38.6931,38.6392,38.6931,52400.0
2013-05-15 11:00:00,50.27,50.42,50.27,50.41,95000.0,38.6854,38.8008,38.6854,38.7931,95000.0
2013-05-15 11:10:00,50.41,50.48,50.39,50.45,63700.0,38.7931,38.847,38.7777,38.8239,63700.0
2013-05-15 11:20:00,50.45,50.45,50.39,50.41,51400.0,38.8239,38.8239,38.7777,38.7931,51400.0
2013-05-15 11:30:00,50.41,50.44,50.34,50.44,83700.0,38.7931,38.8162,38.7392,38.8162,83700.0
2013-05-15 11:40:00,50.44,50.47,50.43,50.44,27400.0,38.8162,38.8393,38.8085,38.8162,27400.0
2013-05-15 11:50:00,50.44,50.5,50.43,50.45,44600.0,38.8162,38.8624,38.8085,38.8239,44600.0
2013-05-15 12:00:00,50.45,50.54,50.44,50.52,72200.0,38.8239,38.8931,38.8162,38.8777,72200.0
2013-05-15 12:10:00,50.53,50.56,50.5,50.55,82800.0,38.8854,38.9085,38.8624,38.9008,82800.0
2013-05-15 12:20:00,50.55,50.57,50.54,50.55,84200.0,38.9008,38.9162,38.8931,38.9008,84200.0
2013-05-15 12:30:00,50.56,50.62,50.56,50.58,58700.0,38.9085,38.9547,38.9085,38.9239,58700.0
2013-05-15 12:40:00,50.59,50.67,50.59,50.64,37600.0,38.9316,38.9932,38.9316,38.9701,37600.0
2013-05-15 12:50:00,50.64,50.65,50.57,50.61,54900.0,38.9701,38.9778,38.9162,38.947,54900.0
2013-05-15 13:00:00,50.61,50.63,50.53,50.54,68800.0,38.947,38.9624,38.8854,38.8931,68800.0
2013-05-15 13:10:00,50.54,50.59,50.54,50.55,44900.0,38.8931,38.9316,38.8931,38.9008,44900.0
2013-05-15 13:20:00,50.55,50.57,50.53,50.54,57600.0,38.9008,38.9162,38.8854,38.8931,57600.0
2013-05-15 13:30:00,50.54,50.59,50.53,50.58,29200.0,38.8931,38.9316,38.8854,38.9239,29200.0
2013-05-15 13:40:00,50.58,50.58,50.48,50.5,85800.0,38.9239,38.9239,38.847,38.8624,85800.0
2013-05-15 13:50:00,50.49,50.53,50.49,50.53,56900.0,38.8547,38.8854,38.8547,38.8854,56900.0
2013-05-15 14:00:00,50.52,50.55,50.5,50.5,120200.0,38.8777,38.9008,38.8624,38.8624,120200.0
2013-05-15 14:10:00,50.5,50.52,50.43,50.44,86100.0,38.8624,38.8777,38.8085,38.8162,86100.0
2013-05-15 14:20:00,50.44,50.48,50.38,50.48,42500.0,38.8162,38.847,38.77,38.847,42500.0
2013-05-15 14:30:00,50.49,50.53,50.48,50.5,35900.0,38.8547,38.8854,38.847,38.8624,35900.0
2013-05-15 14:40:00,50.51,50.52,50.41,50.49,79200.0,38.87,38.8777,38.7931,38.8547,79200.0
2013-05-15 14:50:00,50.48,50.54,50.47,50.51,117000.0,38.847,38.8931,38.8393,38.87,117000.0
2013-05-15 15:00:00,50.51,50.59,50.5,50.59,63600.0,38.87,38.9316,38.8624,38.9316,63600.0
2013-05-15 15:10:00,50.59,50.65,50.57,50.58,117100.0,38.9316,38.9778,38.9162,38.9239,117100.0
2013-05-15 15:20:00,50.59,50.62,50.56,50.62,94500.0,38.9316,38.9547,38.9085,38.9547,94500.0
2013-05-15 15:30:00,50.61,50.68,50.61,50.67,155800.0,38.947,39.0009,38.947,38.9932,155800.0
2013-05-15 15:40:00,50.67,50.69,50.63,50.65,97100.0,38.9932,39.0086,38.9624,38.9778,97100.0
2013-05-15 15:50:00,50.65,50.68,50.62,50.65,308000.0,38.9778,39.0009,38.9547,38.9778,308000.0
2013-05-16 09:30:00,50.36,50.46,50.35,50.43,69800.0,38.7546,38.8316,38.7469,38.8085,69800.0
2013-05-16 09:40:00,50.42,50.43,50.36,50.42,65900.0,38.8008,38.8085,38.7546,38.8008,65900.0
2013-05-16 09:50:00,50.41,50.46,50.39,50.43,69100.0,38.7931,38.8316,38.7777,38.8085,69100.0
2013-05-16 10:00:00,50.43,50.43,50.29,50.29,140300.0,38.8085,38.8085,38.7007,38.7007,140300.0
2013-05-16 10:10:00,50.29,50.38,50.29,50.37,111000.0,38.7007,38.77,38.7007,38.7623,111000.0
2013-05-16 10:20:00,50.35,50.41,50.33,50.39,57400.0,38.7469,38.7931,38.7315,38.7777,57400.0
2013-05-16 10:30:00,50.39,50.45,50.36,50.43,75000.0,38.7777,38.8239,38.7546,38.8085,75000.0
2013-05-16 10:40:00,50.43,50.45,50.37,50.39,72900.0,38.8085,38.8239,38.7623,38.7777,72900.0
2013-05-16 10:50:00,50.4,50.43,50.34,50.35,40600.0,38.7854,38.8085,38.7392,38.7469,40600.0
2013-05-16 11:00:00,50.36,50.39,50.36,50.39,46500.0,38.7546,38.7777,38.7546,38.7777,46500.0
2013-05-16 11:10:00,50.39,50.51,50.39,50.48,44600.0,38.7777,38.87,38.7777,38.847,44600.0
2013-05-16 11:20:00,50.47,50.47,50.42,50.42,26100.0,38.8393,38.8393,38.8008,38.8008,26100.0
2013-05-16 11:30:00,50.41,50.51,50.41,50.5,29900.0,38.7931,38.87,38.7931,38.8624,29900.0
2013-05-16 11:40:00,50.5,50.51,50.44,50.46,28700.0,38.8624,38.87,38.8162,38.8316,28700.0
2013-05-16 11:50:00,50.45,50.46,50.42,50.43,22800.0,38.8239,38.8316,38.8008,38.8085,22800.0
2013-05-16 12:00:00,50.44,50.48,50.43,50.47,32400.0,38.8162,38.847,38.8085,38.8393,32400.0
2013-05-16 12:10:00,50.47,50.49,50.47,50.49,28300.0,38.8393,38.8547,38.8393,38.8547,28300.0
2013-05-16 12:20:00,50.48,50.53,50.48,50.52,50300.0,38.847,38.8854,38.847,38.8777,50300.0
2013-05-16 12:30:00,50.51,50.52,50.45,50.46,22100.0,38.87,38.8777,38.8239,38.8316,22100.0
2013-05-16 12:40:00,50.46,50.46,50.42,50.43,13600.0,38.8316,38.8316,38.8008,38.8085,13600.0
2013-05-16 12:50:00,50.43,50.43,50.4,50.43,25500.0,38.8085,38.8085,38.7854,38.8085,25500.0
2013-05-16 13:00:00,50.42,50.43,50.4,50.41,33200.0,38.8008,38.8085,38.7854,38.7931,33200.0
2013-05-16 13:10:00,50.41,50.41,50.38,50.4,33600.0,38.7931,38.7931,38.77,38.7854,33600.0
2013-05-16 13:20:00,50.4,50.4,50.35,50.35,54000.0,38.7854,38.7854,38.7469,38.7469,54000.0
2013-05-16 13:30:00,50.35,50.36,50.35,50.36,51200.0,38.7469,38.7546,38.7469,38.7546,51200.0
2013-05-16 13:40:00,50.36,50.36,50.32,50.33,28200.0,38.7546,38.7546,38.7238,38.7315,28200.0
2013-05-16 13:50:00,50.33,50.34,50.3,50.3,51400.0,38.7315,38.7392,38.7084,38.7084,51400.0
2013-05-16 14:00:00,50.3,50.36,50.3,50.35,25400.0,38.7084,38.7546,38.7084,38.7469,25400.0
2013-05-16 14:10:00,50.35,50.36,50.34,50.35,43700.0,38.7469,38.7546,38.7392,38.7469,43700.0
2013-05-16 14:20:00,50.36,50.36,50.34,50.34,44100.0,38.7546,38.7546,38.7392,38.7392,44100.0
2013-05-16 14:30:00,50.34,50.35,50.28,50.29,42400.0,38.7392,38.7469,38.6931,38.7007,42400.0
2013-05-16 14:40:00,50.29,50.31,50.24,50.25,111500.0,38.7007,38.7161,38.6623,38.67,111500.0
2013-05-16 14:50:00,50.25,50.26,50.21,50.23,50000.0,38.67,38.6777,38.6392,38.6546,50000.0
2013-05-16 15:00:00,50.23,50.26,50.2,50.21,48000.0,38.6546,38.6777,38.6315,38.6392,48000.0
2013-05-16 15:10:00,50.21,50.24,50.1,50.1,49600.0,38.6392,38.6623,38.5545,38.5545,49600.0
2013-05-16 15:20:00,50.1,50.16,50.05,50.15,115900.0,38.5545,38.6007,38.5161,38.593,115900.0
2013-05-16 15:30:00,50.15,50.17,50.04,50.04,181000.0,38.593,38.6084,38.5084,38.5084,181000.0
2013-05-16 15:40:00,50.04,50.13,50.03,50.05,196600.0,38.5084,38.5776,38.5007,38.5161,196600.0
2013-05-16 15:50:00,50.05,50.19,50.04,50.15,398700.0,38.5161,38.6238,38.5084,38.593,398700.0
2013-05-17 09:30:00,50.19,50.27,50.03,50.11,279100.0,38.6238,38.6854,38.5007,38.5622,279100.0
2013-05-17 09:40:00,50.08,50.17,50.02,50.08,172200.0,38.5391,38.6084,38.493,38.5391,172200.0
2013-05-17 09:50:00,50.09,50.17,49.99,50.16,262500.0,38.5468,38.6084,38.4699,38.6007,262500.0
2013-05-17 10:00:00,50.13,50.21,50.08,50.09,170900.0,38.5776,38.6392,38.5391,38.5468,170900.0
2013-05-17 10:10:00,50.08,50.21,50.06,50.18,139500.0,38.5391,38.6392,38.5238,38.6161,139500.0
2013-05-17 10:20:00,50.18,50.18,50.03,50.05,130600.0,38.6161,38.6161,38.5007,38.5161,130600.0
2013-05-17 10:30:00,50.06,50.16,50.05,50.14,163500.0,38.5238,38.6007,38.5161,38.5853,163500.0
2013-05-17 10:40:00,50.14,50.16,50.09,50.13,143600.0,38.5853,38.6007,38.5468,38.5776,143600.0
2013-05-17 10:50:00,50.13,50.16,50.07,50.15,143400.0,38.5776,38.6007,38.5314,38.593,143400.0
2013-05-17 11:00:00,50.15,50.15,50.05,50.06,39200.0,38.593,38.593,38.5161,38.5238,39200.0
2013-05-17 11:10:00,50.05,50.07,50.0,50.04,51600.0,38.5161,38.5314,38.4776,38.5084,51600.0
2013-05-17 11:20:00,50.04,50.07,50.01,50.05,63900.0,38.5084,38.5314,38.4853,38.5161,63900.0
2013-05-17 11:30:00,50.05,50.08,50.04,50.06,43100.0,38.5161,38.5391,38.5084,38.5238,43100.0
2013-05-17 11:40:00,50.05,50.05,50.0,50.01,77300.0,38.5161,38.5161,38.4776,38.4853,77300.0
2013-05-17 11:50:00,50.01,50.04,49.99,50.0,47200.0,38.4853,38.5084,38.4699,38.4776,47200.0
2013-05-17 12:00:00,50.0,50.0,49.89,49.9,69100.0,38.4776,38.4776,38.3929,38.4006,69100.0
2013-05-17 12:10:00,49.89,49.95,49.89,49.95,45300.0,38.3929,38.4391,38.3929,38.4391,45300.0
2013-05-17 12:20:00,49.94,49.96,49.92,49.95,64600.0,38.4314,38.4468,38.416,38.4391,64600.0
2013-05-17 12:30:00,49.96,49.96,49.86,49.87,171900.0,38.4468,38.4468,38.3698,38.3775,171900.0
2013-05-17 12:40:00,49.87,49.9,49.82,49.87,65100.0,38.3775,38.4006,38.3391,38.3775,65100.0
2013-05-17 12:50:00,49.87,49.89,49.85,49.88,85400.0,38.3775,38.3929,38.3621,38.3852,85400.0
2013-05-17 13:00:00,49.88,49.9,49.87,49.89,83800.0,38.3852,38.4006,38.3775,38.3929,83800.0
2013-05-17 13:10:00,49.9,49.91,49.87,49.87,35600.0,38.4006,38.4083,38.3775,38.3775,35600.0
2013-05-17 13:20:00,49.86,49.9,49.86,49.9,23000.0,38.3698,38.4006,38.3698,38.4006,23000.0
2013-05-17 13:30:00,49.9,49.9,49.76,49.78,154600.0,38.4006,38.4006,38.2929,38.3083,154600.0
2013-05-17 13:40:00,49.78,49.83,49.78,49.81,70900.0,38.3083,38.3468,38.3083,38.3314,70900.0
2013-05-17 13:50:00,49.82,49.91,49.8,49.89,64200.0,38.3391,38.4083,38.3237,38.3929,64200.0
2013-05-17 14:00:00,49.9,49.9,49.86,49.87,67000.0,38.4006,38.4006,38.3698,38.3775,67000.0
2013-05-17 14:10:00,49.88,49.91,49.87,49.9,43400.0,38.3852,38.4083,38.3775,38.4006,43400.0
2013-05-17 14:20:00,49.9,49.9,49.87,49.9,36400.0,38.4006,38.4006,38.3775,38.4006,36400.0
2013-05-17 14:30:00,49.9,49.9,49.85,49.86,71200.0,38.4006,38.4006,38.3621,38.3698,71200.0
2013-05-17 14:40:00,49.86,49.91,49.83,49.9,87700.0,38.3698,38.4083,38.3468,38.4006,87700.0
2013-05-17 14:50:00,49.9,49.93,49.9,49.92,69900.0,38.4006,38.4237,38.4006,38.416,69900.0
2013-05-17 15:00:00,49.92,49.95,49.9,49.92,57000.0,38.416,38.4391,38.4006,38.416,57000.0
2013-05-17 15:10:00,49.92,49.96,49.91,49.95,51900.0,38.416,38.4468,38.4083,38.4391,51900.0
2013-05-17 15:20:00,49.95,50.02,49.94,50.01,58700.0,38.4391,38.493,38.4314,38.4853,58700.0
2013-05-17 15:30:00,50.01,50.02,50.0,50.0,80300.0,38.4853,38.493,38.4776,38.4776,80300.0
2013-05-17 15:40:00,50.01,50.04,49.99,50.03,205500.0,38.4853,38.5084,38.4699,38.5007,205500.0
2013-05-17 15:50:00,50.02,50.03,50.0,50.02,304900.0,38.493,38.5007,38.4776,38.493,304900.0
2013-05-20 09:30:00,49.99,50.05,49.9,49.99,112200.0,38.4699,38.5161,38.4006,38.4699,112200.0
2013-05-20 09:40:00,50.0,50.09,49.95,49.95,211800.0,38.4776,38.5468,38.4391,38.4391,211800.0
2013-05-20 09:50:00,49.95,50.08,49.95,50.07,107200.0,38.4391,38.5391,38.4391,38.5314,107200.0
2013-05-20 10:00:00,50.06,50.13,49.99,50.01,133400.0,38.5238,38.5776,38.4699,38.4853,133400.0
2013-05-20 10:10:00,50.0,50.06,49.98,50.05,50200.0,38.4776,38.5238,38.4622,38.5161,50200.0
2013-05-20 10:20:00,50.06,50.09,50.01,50.02,26100.0,38.5238,38.5468,38.4853,38.493,26100.0
2013-05-20 10:30:00,50.02,50.07,50.01,50.01,71700.0,38.493,38.5314,38.4853,38.4853,71700.0
2013-05-20 10:40:00,50.01,50.05,49.99,50.03,58900.0,38.4853,38.5161,38.4699,38.5007,58900.0
2013-05-20 10:50:00,50.02,50.1,50.01,50.1,41700.0,38.493,38.5545,38.4853,38.5545,41700.0
2013-05-20 11:00:00,50.1,50.14,50.09,50.12,78300.0,38.5545,38.5853,38.5468,38.5699,78300.0
2013-05-20 11:10:00,50.11,50.15,50.1,50.1,65400.0,38.5622,38.593,38.5545,38.5545,65400.0
2013-05-20 11:20:00,50.1,50.11,50.04,50.06,58700.0,38.5545,38.5622,38.5084,38.5238,58700.0
2013-05-20 11:30:00,50.06,50.11,50.04,50.05,48800.0,38.5238,38.5622,38.5084,38.5161,48800.0
2013-05-20 11:40:00,50.05,50.1,50.04,50.1,33000.0,38.5161,38.5545,38.5084,38.5545,33000.0
2013-05-20 11:50:00,50.09,50.14,50.09,50.13,42900.0,38.5468,38.5853,38.5468,38.5776,42900.0
2013-05-20 12:00:00,50.13,50.18,50.13,50.13,36600.0,38.5776,38.6161,38.5776,38.5776,36600.0
2013-05-20 12:10:00,50.13,50.16,50.08,50.1,56100.0,38.5776,38.6007,38.5391,38.5545,56100.0
2013-05-20 12:20:00,50.1,50.13,50.08,50.08,32200.0,38.5545,38.5776,38.5391,38.5391,32200.0
2013-05-20 12:30:00,50.08,50.11,49.99,50.01,69500.0,38.5391,38.5622,38.4699,38.4853,69500.0
2013-05-20 12:40:00,50.02,50.03,50.0,50.02,34000.0,38.493,38.5007,38.4776,38.493,34000.0
2013-05-20 12:50:00,50.02,50.02,49.95,49.97,54200.0,38.493,38.493,38.4391,38.4545,54200.0
2013-05-20 13:00:00,49.97,50.02,49.97,50.0,44200.0,38.4545,38.493,38.4545,38.4776,44200.0
2013-05-20 13:10:00,50.0,50.01,49.95,49.95,55900.0,38.4776,38.4853,38.4391,38.4391,55900.0
2013-05-20 13:20:00,49.96,49.98,49.92,49.93,56200.0,38.4468,38.4622,38.416,38.4237,56200.0
2013-05-20 13:30:00,49.94,50.0,49.93,49.99,52300.0,38.4314,38.4776,38.4237,38.4699,52300.0
2013-05-20 13:40:00,49.99,49.99,49.91,49.91,58400.0,38.4699,38.4699,38.4083,38.4083,58400.0
2013-05-20 13:50:00,49.92,49.94,49.89,49.93,68100.0,38.416,38.4314,38.3929,38.4237,68100.0
2013-05-20 14:00:00,49.94,49.94,49.82,49.89,49400.0,38.4314,38.4314,38.3391,38.3929,49400.0
2013-05-20 14:10:00,49.88,49.93,49.88,49.91,22400.0,38.3852,38.4237,38.3852,38.4083,22400.0
2013-05-20 14:20:00,49.91,49.96,49.89,49.96,57700.0,38.4083,38.4468,38.3929,38.4468,57700.0
2013-05-20 14:30:00,49.96,49.98,49.9,49.91,81700.0,38.4468,38.4622,38.4006,38.4083,81700.0
2013-05-20 14:40:00,49.92,49.97,49.89,49.97,56700.0,38.416,38.4545,38.3929,38.4545,56700.0
2013-05-20 14:50:00,49.97,49.97,49.87,49.87,56400.0,38.4545,38.4545,38.3775,38.3775,56400.0
2013-05-20 15:00:00,49.88,49.93,49.87,49.89,31800.0,38.3852,38.4237,38.3775,38.3929,31800.0
2013-05-20 15:10:00,49.88,49.89,49.83,49.83,49700.0,38.3852,38.3929,38.3468,38.3468,49700.0
2013-05-20 15:20:00,49.84,49.84,49.81,49.82,93400.0,38.3545,38.3545,38.3314,38.3391,93400.0
2013-05-20 15:30:00,49.83,49.85,49.76,49.77,96400.0,38.3468,38.3621,38.2929,38.3006,96400.0
2013-05-20 15:40:00,49.78,49.83,49.76,49.81,102200.0,38.3083,38.3468,38.2929,38.3314,102200.0
2013-05-20 15:50:00,49.81,49.82,49.73,49.79,400100.0,38.3314,38.3391,38.2698,38.316,400100.0
2013-05-21 09:30:00,49.45,49.56,49.06,49.15,485500.0,38.0543,38.139,37.7542,37.8235,485500.0
2013-05-21 09:40:00,49.15,49.27,49.09,49.24,182600.0,37.8235,37.9158,37.7773,37.8927,182600.0
2013-05-21 09:50:00,49.24,49.26,48.95,48.95,203600.0,37.8927,37.9081,37.6695,37.6695,203600.0
2013-05-21 10:00:00,48.98,49.11,48.9,48.9,224700.0,37.6926,37.7927,37.6311,37.6311,224700.0
2013-05-21 10:10:00,48.9,48.91,48.63,48.76,341600.0,37.6311,37.6388,37.4233,37.5233,341600.0
2013-05-21 10:20:00,48.76,48.8,48.62,48.66,111400.0,37.5233,37.5541,37.4156,37.4464,111400.0
2013-05-21 10:30:00,48.65,48.68,48.53,48.64,196200.0,37.4387,37.4618,37.3463,37.431,196200.0
2013-05-21 10:40:00,48.64,48.72,48.63,48.71,123400.0,37.431,37.4926,37.4233,37.4849,123400.0
2013-05-21 10:50:00,48.71,48.79,48.65,48.77,118600.0,37.4849,37.5464,37.4387,37.531,118600.0
2013-05-21 11:00:00,48.77,48.91,48.76,48.87,134100.0,37.531,37.6388,37.5233,37.608,134100.0
2013-05-21 11:10:00,48.87,48.87,48.85,48.86,99800.0,37.608,37.608,37.5926,37.6003,99800.0
2013-05-21 11:20:00,48.86,48.86,48.85,48.85,119600.0,37.6003,37.6003,37.5926,37.5926,119600.0
2013-05-21 11:30:00,48.85,49.06,48.85,49.05,199000.0,37.5926,37.7542,37.5926,37.7465,199000.0
2013-05-21 11:40:00,49.05,49.08,48.91,48.93,121500.0,37.7465,37.7696,37.6388,37.6542,121500.0
2013-05-21 11:50:00,48.94,49.03,48.94,49.02,71300.0,37.6619,37.7311,37.6619,37.7234,71300.0
2013-05-21 12:00:00,49.02,49.05,48.98,48.98,67100.0,37.7234,37.7465,37.6926,37.6926,67100.0
2013-05-21 12:10:00,48.98,49.04,48.96,49.01,79100.0,37.6926,37.7388,37.6772,37.7157,79100.0
2013-05-21 12:20:00,49.01,49.02,48.99,49.02,37900.0,37.7157,37.7234,37.7003,37.7234,37900.0
2013-05-21 12:30:00,49.02,49.05,48.98,48.98,40300.0,37.7234,37.7465,37.6926,37.6926,40300.0
2013-05-21 12:40:00,48.98,49.01,48.95,48.95,35100.0,37.6926,37.7157,37.6695,37.6695,35100.0
2013-05-21 12:50:00,48.96,48.97,48.9,48.91,47700.0,37.6772,37.6849,37.6311,37.6388,47700.0
2013-05-21 13:00:00,48.92,49.08,48.92,49.01,192100.0,37.6465,37.7696,37.6465,37.7157,192100.0
2013-05-21 13:10:00,49.01,49.08,49.0,49.07,134100.0,37.7157,37.7696,37.708,37.7619,134100.0
2013-05-21 13:20:00,49.06,49.09,48.96,48.99,86400.0,37.7542,37.7773,37.6772,37.7003,86400.0
2013-05-21 13:30:00,48.99,49.1,48.98,49.1,89800.0,37.7003,37.785,37.6926,37.785,89800.0
2013-05-21 13:40:00,49.09,49.12,49.05,49.08,97300.0,37.7773,37.8004,37.7465,37.7696,97300.0
2013-05-21 13:50:00,49.08,49.09,49.03,49.09,76000.0,37.7696,37.7773,37.7311,37.7773,76000.0
2013-05-21 14:00:00,49.09,49.1,49.0,49.02,119400.0,37.7773,37.785,37.708,37.7234,119400.0
2013-05-21 14:10:00,49.02,49.12,49.02,49.11,172600.0,37.7234,37.8004,37.7234,37.7927,172600.0
2013-05-21 14:20:00,49.1,49.17,49.09,49.16,103200.0,37.785,37.8389,37.7773,37.8312,103200.0
2013-05-21 14:30:00,49.16,49.28,49.15,49.27,135800.0,37.8312,37.9235,37.8235,37.9158,135800.0
2013-05-21 14:40:00,49.27,49.3,49.2,49.25,188100.0,37.9158,37.9389,37.8619,37.9004,188100.0
2013-05-21 14:50:00,49.26,49.26,49.19,49.22,136000.0,37.9081,37.9081,37.8542,37.8773,136000.0
2013-05-21 15:00:00,49.21,49.23,49.09,49.16,111400.0,37.8696,37.885,37.7773,37.8312,111400.0
2013-05-21 15:10:00,49.16,49.21,49.16,49.19,113500.0,37.8312,37.8696,37.8312,37.8542,113500.0
2013-05-21 15:20:00,49.18,49.22,49.17,49.18,98800.0,37.8465,37.8773,37.8389,37.8465,98800.0
2013-05-21 15:30:00,49.17,49.18,49.14,49.15,108700.0,37.8389,37.8465,37.8158,37.8235,108700.0
2013-05-21 15:40:00,49.15,49.17,49.08,49.1,150600.0,37.8235,37.8389,37.7696,37.785,150600.0
2013-05-21 15:50:00,49.11,49.15,49.08,49.09,462100.0,37.7927,37.8235,37.7696,37.7773,462100.0
2013-05-22 09:30:00,48.99,49.11,48.88,49.04,133400.0,37.7003,37.7927,37.6157,37.7388,133400.0
2013-05-22 09:40:00,49.05,49.15,48.98,49.15,158600.0,37.7465,37.8235,37.6926,37.8235,158600.0
2013-05-22 09:50:00,49.15,49.21,49.07,49.21,254600.0,37.8235,37.8696,37.7619,37.8696,254600.0
2013-05-22 10:00:00,49.19,49.54,49.16,49.52,317400.0,37.8542,38.1236,37.8312,38.1082,317400.0
2013-05-22 10:10:00,49.52,49.81,49.51,49.77,199300.0,38.1082,38.3314,38.1005,38.3006,199300.0
2013-05-22 10:20:00,49.76,49.88,49.74,49.83,216600.0,38.2929,38.3852,38.2775,38.3468,216600.0
2013-05-22 10:30:00,49.83,49.85,49.46,49.54,181300.0,38.3468,38.3621,38.062,38.1236,181300.0
2013-05-22 10:40:00,49.53,49.66,49.45,49.56,126100.0,38.1159,38.2159,38.0543,38.139,126100.0
2013-05-22 10:50:00,49.57,49.63,49.51,49.51,117400.0,38.1467,38.1928,38.1005,38.1005,117400.0
2013-05-22 11:00:00,49.51,49.54,49.44,49.48,78900.0,38.1005,38.1236,38.0466,38.0774,78900.0
2013-05-22 11:10:00,49.47,49.54,49.41,49.47,78900.0,38.0697,38.1236,38.0235,38.0697,78900.0
2013-05-22 11:20:00,49.47,49.48,49.38,49.42,64200.0,38.0697,38.0774,38.0005,38.0312,64200.0
2013-05-22 11:30:00,49.42,49.48,49.41,49.42,55600.0,38.0312,38.0774,38.0235,38.0312,55600.0
2013-05-22 11:40:00,49.43,49.5,49.38,49.48,54800.0,38.0389,38.0928,38.0005,38.0774,54800.0
2013-05-22 11:50:00,49.47,49.48,49.34,49.36,56500.0,38.0697,38.0774,37.9697,37.9851,56500.0
2013-05-22 12:00:00,49.36,49.46,49.36,49.43,63200.0,37.9851,38.062,37.9851,38.0389,63200.0
2013-05-22 12:10:00,49.43,49.44,49.36,49.36,36900.0,38.0389,38.0466,37.9851,37.9851,36900.0
2013-05-22 12:20:00,49.37,49.4,49.34,49.37,36400.0,37.9928,38.0158,37.9697,37.9928,36400.0
2013-05-22 12:30:00,49.38,49.41,49.36,49.39,31700.0,38.0005,38.0235,37.9851,38.0082,31700.0
2013-05-22 12:40:00,49.41,49.41,49.33,49.34,45300.0,38.0235,38.0235,37.962,37.9697,45300.0
2013-05-22 12:50:00,49.35,49.45,49.34,49.44,36700.0,37.9774,38.0543,37.9697,38.0466,36700.0
2013-05-22 13:00:00,49.45,49.45,49.38,49.4,35200.0,38.0543,38.0543,38.0005,38.0158,35200.0
2013-05-22 13:10:00,49.4,49.41,49.32,49.32,45400.0,38.0158,38.0235,37.9543,37.9543,45400.0
2013-05-22 13:20:00,49.33,49.33,49.24,49.27,47400.0,37.962,37.962,37.8927,37.9158,47400.0
2013-05-22 13:30:00,49.26,49.29,49.21,49.22,44700.0,37.9081,37.9312,37.8696,37.8773,44700.0
2013-05-22 13:40:00,49.22,49.26,49.07,49.15,58800.0,37.8773,37.9081,37.7619,37.8235,58800.0
2013-05-22 13:50:00,49.15,49.18,49.11,49.14,61200.0,37.8235,37.8465,37.7927,37.8158,61200.0
2013-05-22 14:00:00,49.15,49.22,48.9,49.0,199900.0,37.8235,37.8773,37.6311,37.708,199900.0
2013-05-22 14:10:00,48.99,49.01,48.71,48.94,131600.0,37.7003,37.7157,37.4849,37.6619,131600.0
2013-05-22 14:20:00,48.95,48.97,48.83,48.86,84500.0,37.6695,37.6849,37.5772,37.6003,84500.0
2013-05-22 14:30:00,48.86,48.91,48.77,48.82,96200.0,37.6003,37.6388,37.531,37.5695,96200.0
2013-05-22 14:40:00,48.82,48.84,48.76,48.83,63600.0,37.5695,37.5849,37.5233,37.5772,63600.0
2013-05-22 14:50:00,48.83,48.89,48.8,48.88,43500.0,37.5772,37.6234,37.5541,37.6157,43500.0
2013-05-22 15:00:00,48.88,48.89,48.78,48.85,83400.0,37.6157,37.6234,37.5387,37.5926,83400.0
2013-05-22 15:10:00,48.85,48.88,48.79,48.79,93600.0,37.5926,37.6157,37.5464,37.5464,93600.0
2013-05-22 15:20:00,48.79,48.79,48.59,48.59,98900.0,37.5464,37.5464,37.3925,37.3925,98900.0
2013-05-22 15:30:00,48.59,48.63,48.55,48.59,151200.0,37.3925,37.4233,37.3617,37.3925,151200.0
2013-05-22 15:40:00,48.59,48.68,48.54,48.67,315200.0,37.3925,37.4618,37.354,37.4541,315200.0
2013-05-22 15:50:00,48.66,48.8,48.66,48.8,588900.0,37.4464,37.5541,37.4464,37.5541,588900.0
2013-05-23 09:30:00,48.41,48.67,48.26,48.54,108700.0,37.254,37.4541,37.1386,37.354,108700.0
2013-05-23 09:40:00,48.54,48.54,48.39,48.47,100700.0,37.354,37.354,37.2386,37.3002,100700.0
2013-05-23 09:50:00,48.47,48.5,48.45,48.46,93900.0,37.3002,37.3233,37.2848,37.2925,93900.0
2013-05-23 10:00:00,48.46,48.56,48.38,48.54,94100.0,37.2925,37.3694,37.2309,37.354,94100.0
2013-05-23 10:10:00,48.54,48.6,48.47,48.52,114000.0,37.354,37.4002,37.3002,37.3386,114000.0
2013-05-23 10:20:00,48.51,48.61,48.48,48.58,104900.0,37.3309,37.4079,37.3079,37.3848,104900.0
2013-05-23 10:30:00,48.58,48.6,48.42,48.42,76900.0,37.3848,37.4002,37.2617,37.2617,76900.0
2013-05-23 10:40:00,48.43,48.46,48.32,48.44,169600.0,37.2694,37.2925,37.1847,37.2771,169600.0
2013-05-23 10:50:00,48.45,48.59,48.45,48.5,82700.0,37.2848,37.3925,37.2848,37.3233,82700.0
2013-05-23 11:00:00,48.52,48.63,48.48,48.63,48900.0,37.3386,37.4233,37.3079,37.4233,48900.0
2013-05-23 11:10:00,48.63,48.68,48.61,48.67,45100.0,37.4233,37.4618,37.4079,37.4541,45100.0
2013-05-23 11:20:00,48.67,48.73,48.61,48.61,49800.0,37.4541,37.5002,37.4079,37.4079,49800.0
2013-05-23 11:30:00,48.61,48.7,48.61,48.7,55300.0,37.4079,37.4772,37.4079,37.4772,55300.0
2013-05-23 11:40:00,48.71,48.73,48.64,48.68,52400.0,37.4849,37.5002,37.431,37.4618,52400.0
2013-05-23 11:50:00,48.69,48.75,48.68,48.74,30900.0,37.4695,37.5156,37.4618,37.5079,30900.0
2013-05-23 12:00:00,48.74,48.82,48.74,48.77,76600.0,37.5079,37.5695,37.5079,37.531,76600.0
2013-05-23 12:10:00,48.77,48.83,48.75,48.82,63100.0,37.531,37.5772,37.5156,37.5695,63100.0
2013-05-23 12:20:00,48.82,48.83,48.74,48.75,47800.0,37.5695,37.5772,37.5079,37.5156,47800.0
2013-05-23 12:30:00,48.75,48.76,48.59,48.59,53200.0,37.5156,37.5233,37.3925,37.3925,53200.0
2013-05-23 12:40:00,48.59,48.63,48.59,48.63,39400.0,37.3925,37.4233,37.3925,37.4233,39400.0
2013-05-23 12:50:00,48.63,48.66,48.6,48.63,39600.0,37.4233,37.4464,37.4002,37.4233,39600.0
2013-05-23 13:00:00,48.63,48.69,48.62,48.65,50700.0,37.4233,37.4695,37.4156,37.4387,50700.0
2013-05-23 13:10:00,48.65,48.68,48.58,48.59,53900.0,37.4387,37.4618,37.3848,37.3925,53900.0
2013-05-23 13:20:00,48.59,48.59,48.44,48.45,55200.0,37.3925,37.3925,37.2771,37.2848,55200.0
2013-05-23 13:30:00,48.45,48.51,48.43,48.51,27700.0,37.2848,37.3309,37.2694,37.3309,27700.0
2013-05-23 13:40:00,48.51,48.51,48.42,48.45,37900.0,37.3309,37.3309,37.2617,37.2848,37900.0
2013-05-23 13:50:00,48.45,48.64,48.45,48.64,72200.0,37.2848,37.431,37.2848,37.431,72200.0
2013-05-23 14:00:00,48.63,48.82,48.61,48.81,432300.0,37.4233,37.5695,37.4079,37.5618,432300.0
2013-05-23 14:10:00,48.81,48.84,48.75,48.84,75800.0,37.5618,37.5849,37.5156,37.5849,75800.0
2013-05-23 14:20:00,48.85,48.95,48.83,48.89,152400.0,37.5926,37.6695,37.5772,37.6234,152400.0
2013-05-23 14:30:00,48.88,48.92,48.79,48.88,231500.0,37.6157,37.6465,37.5464,37.6157,231500.0
2013-05-23 14:40:00,48.88,49.01,48.87,49.01,102400.0,37.6157,37.7157,37.608,37.7157,102400.0
2013-05-23 14:50:00,49.0,49.01,48.78,48.8,89300.0,37.708,37.7157,37.5387,37.5541,89300.0
2013-05-23 15:00:00,48.8,48.89,48.8,48.88,38900.0,37.5541,37.6234,37.5541,37.6157,38900.0
2013-05-23 15:10:00,48.89,48.93,48.8,48.81,62200.0,37.6234,37.6542,37.5541,37.5618,62200.0
2013-05-23 15:20:00,48.81,48.87,48.76,48.85,64900.0,37.5618,37.608,37.5233,37.5926,64900.0
2013-05-23 15:30:00,48.84,48.9,48.82,48.84,130500.0,37.5849,37.6311,37.5695,37.5849,130500.0
2013-05-23 15:40:00,48.84,48.85,48.7,48.71,176000.0,37.5849,37.5926,37.4772,37.4849,176000.0
2013-05-23 15:50:00,48.71,48.81,48.71,48.77,241100.0,37.4849,37.5618,37.4849,37.531,241100.0
2013-05-24 09:30:00,48.56,48.61,48.32,48.45,116500.0,37.3694,37.4079,37.1847,37.2848,116500.0
2013-05-24 09:40:00,48.41,48.42,48.2,48.2,86000.0,37.254,37.2617,37.0924,37.0924,86000.0
2013-05-24 09:50:00,48.2,48.32,48.03,48.29,238700.0,37.0924,37.1847,36.9616,37.1616,238700.0
2013-05-24 10:00:00,48.29,48.35,48.12,48.34,137100.0,37.1616,37.2078,37.0308,37.2001,137100.0
2013-05-24 10:10:00,48.35,48.38,48.26,48.26,142200.0,37.2078,37.2309,37.1386,37.1386,142200.0
2013-05-24 10:20:00,48.26,48.31,48.23,48.31,71700.0,37.1386,37.177,37.1155,37.177,71700.0
2013-05-24 10:30:00,48.3,48.33,48.26,48.3,83200.0,37.1693,37.1924,37.1386,37.1693,83200.0
2013-05-24 10:40:00,48.3,48.33,48.25,48.32,92500.0,37.1693,37.1924,37.1309,37.1847,92500.0
2013-05-24 10:50:00,48.31,48.42,48.31,48.41,84600.0,37.177,37.2617,37.177,37.254,84600.0
2013-05-24 11:00:00,48.4,48.48,48.36,48.47,71300.0,37.2463,37.3079,37.2155,37.3002,71300.0
2013-05-24 11:10:00,48.46,48.52,48.43,48.51,158100.0,37.2925,37.3386,37.2694,37.3309,158100.0
2013-05-24 11:20:00,48.51,48.53,48.44,48.44,56200.0,37.3309,37.3463,37.2771,37.2771,56200.0
2013-05-24 11:30:00,48.44,48.5,48.4,48.5,23200.0,37.2771,37.3233,37.2463,37.3233,23200.0
2013-05-24 11:40:00,48.5,48.59,48.48,48.48,48900.0,37.3233,37.3925,37.3079,37.3079,48900.0
2013-05-24 11:50:00,48.47,48.53,48.45,48.52,23200.0,37.3002,37.3463,37.2848,37.3386,23200.0
2013-05-24 12:00:00,48.53,48.56,48.52,48.53,27600.0,37.3463,37.3694,37.3386,37.3463,27600.0
2013-05-24 12:10:00,48.54,48.6,48.52,48.6,44100.0,37.354,37.4002,37.3386,37.4002,44100.0
2013-05-24 12:20:00,48.59,48.61,48.58,48.59,58900.0,37.3925,37.4079,37.3848,37.3925,58900.0
2013-05-24 12:30:00,48.59,48.6,48.53,48.55,94500.0,37.3925,37.4002,37.3463,37.3617,94500.0
2013-05-24 12:40:00,48.55,48.55,48.51,48.52,25300.0,37.3617,37.3617,37.3309,37.3386,25300.0
2013-05-24 12:50:00,48.51,48.55,48.51,48.54,24400.0,37.3309,37.3617,37.3309,37.354,24400.0
2013-05-24 13:00:00,48.54,48.59,48.54,48.56,20000.0,37.354,37.3925,37.354,37.3694,20000.0
2013-05-24 13:10:00,48.56,48.62,48.55,48.62,20400.0,37.3694,37.4156,37.3617,37.4156,20400.0
2013-05-24 13:20:00,48.61,48.65,48.61,48.63,10400.0,37.4079,37.4387,37.4079,37.4233,10400.0
2013-05-24 13:30:00,48.63,48.65,48.61,48.63,20900.0,37.4233,37.4387,37.4079,37.4233,20900.0
2013-05-24 13:40:00,48.63,48.66,48.58,48.64,34000.0,37.4233,37.4464,37.3848,37.431,34000.0
2013-05-24 13:50:00,48.63,48.68,48.58,48.68,30600.0,37.4233,37.4618,37.3848,37.4618,30600.0
2013-05-24 14:00:00,48.67,48.68,48.61,48.63,57200.0,37.4541,37.4618,37.4079,37.4233,57200.0
2013-05-24 14:10:00,48.63,48.74,48.63,48.73,69000.0,37.4233,37.5079,37.4233,37.5002,69000.0
2013-05-24 14:20:00,48.73,48.74,48.71,48.71,27700.0,37.5002,37.5079,37.4849,37.4849,27700.0
2013-05-24 14:30:00,48.71,48.75,48.67,48.69,57200.0,37.4849,37.5156,37.4541,37.4695,57200.0
2013-05-24 14:40:00,48.69,48.79,48.69,48.78,68300.0,37.4695,37.5464,37.4695,37.5387,68300.0
2013-05-24 14:50:00,48.78,48.79,48.71,48.77,58400.0,37.5387,37.5464,37.4849,37.531,58400.0
2013-05-24 15:00:00,48.78,48.84,48.77,48.81,60600.0,37.5387,37.5849,37.531,37.5618,60600.0
2013-05-24 15:10:00,48.81,48.84,48.79,48.8,68300.0,37.5618,37.5849,37.5464,37.5541,68300.0
2013-05-24 15:20:00,48.8,48.8,48.75,48.77,64300.0,37.5541,37.5541,37.5156,37.531,64300.0
2013-05-24 15:30:00,48.77,48.79,48.75,48.75,64300.0,37.531,37.5464,37.5156,37.5156,64300.0
2013-05-24 15:40:00,48.75,48.75,48.71,48.72,143300.0,37.5156,37.5156,37.4849,37.4926,143300.0
2013-05-24 15:50:00,48.72,48.74,48.66,48.73,234600.0,37.4926,37.5079,37.4464,37.5002,234600.0
2013-05-28 09:30:00,49.15,49.34,49.14,49.23,123000.0,37.8235,37.9697,37.8158,37.885,123000.0
2013-05-28 09:40:00,49.22,49.25,49.12,49.19,91100.0,37.8773,37.9004,37.8004,37.8542,91100.0
2013-05-28 09:50:00,49.2,49.25,49.15,49.25,48000.0,37.8619,37.9004,37.8235,37.9004,48000.0
2013-05-28 10:00:00,49.25,49.37,49.24,49.32,133100.0,37.9004,37.9928,37.8927,37.9543,133100.0
2013-05-28 10:10:00,49.33,49.46,49.3,49.46,71300.0,37.962,38.062,37.9389,38.062,71300.0
2013-05-28 10:20:00,49.46,49.49,49.35,49.37,125700.0,38.062,38.0851,37.9774,37.9928,125700.0
2013-05-28 10:30:00,49.37,49.37,49.29,49.3,74200.0,37.9928,37.9928,37.9312,37.9389,74200.0
2013-05-28 10:40:00,49.31,49.32,49.27,49.28,95300.0,37.9466,37.9543,37.9158,37.9235,95300.0
2013-05-28 10:50:00,49.27,49.31,49.25,49.27,101500.0,37.9158,37.9466,37.9004,37.9158,101500.0
2013-05-28 11:00:00,49.28,49.28,49.21,49.24,66700.0,37.9235,37.9235,37.8696,37.8927,66700.0
2013-05-28 11:10:00,49.24,49.33,49.23,49.28,54200.0,37.8927,37.962,37.885,37.9235,54200.0
2013-05-28 11:20:00,49.27,49.27,49.17,49.19,29800.0,37.9158,37.9158,37.8389,37.8542,29800.0
2013-05-28 11:30:00,49.19,49.19,49.0,49.03,58100.0,37.8542,37.8542,37.708,37.7311,58100.0
2013-05-28 11:40:00,49.04,49.11,49.0,49.02,51300.0,37.7388,37.7927,37.708,37.7234,51300.0
2013-05-28 11:50:00,49.03,49.05,48.93,48.93,54700.0,37.7311,37.7465,37.6542,37.6542,54700.0
2013-05-28 12:00:00,48.92,48.95,48.89,48.94,79300.0,37.6465,37.6695,37.6234,37.6619,79300.0
2013-05-28 12:10:00,48.94,48.96,48.9,48.96,29900.0,37.6619,37.6772,37.6311,37.6772,29900.0
2013-05-28 12:20:00,48.95,48.98,48.94,48.94,25200.0,37.6695,37.6926,37.6619,37.6619,25200.0
2013-05-28 12:30:00,48.94,48.94,48.87,48.91,31400.0,37.6619,37.6619,37.608,37.6388,31400.0
2013-05-28 12:40:00,48.92,48.92,48.88,48.89,80300.0,37.6465,37.6465,37.6157,37.6234,80300.0
2013-05-28 12:50:00,48.88,48.89,48.86,48.86,43200.0,37.6157,37.6234,37.6003,37.6003,43200.0
2013-05-28 13:00:00,48.86,48.95,48.86,48.94,22900.0,37.6003,37.6695,37.6003,37.6619,22900.0
2013-05-28 13:10:00,48.93,48.95,48.89,48.9,55200.0,37.6542,37.6695,37.6234,37.6311,55200.0
2013-05-28 13:20:00,48.9,48.9,48.83,48.85,49200.0,37.6311,37.6311,37.5772,37.5926,49200.0
2013-05-28 13:30:00,48.85,48.86,48.78,48.79,30600.0,37.5926,37.6003,37.5387,37.5464,30600.0
2013-05-28 13:40:00,48.78,48.79,48.68,48.69,30800.0,37.5387,37.5464,37.4618,37.4695,30800.0
2013-05-28 13:50:00,48.69,48.69,48.62,48.65,38900.0,37.4695,37.4695,37.4156,37.4387,38900.0
2013-05-28 14:00:00,48.66,48.66,48.57,48.59,36900.0,37.4464,37.4464,37.3771,37.3925,36900.0
2013-05-28 14:10:00,48.6,48.72,48.55,48.72,69100.0,37.4002,37.4926,37.3617,37.4926,69100.0
2013-05-28 14:20:00,48.72,48.74,48.66,48.72,37800.0,37.4926,37.5079,37.4464,37.4926,37800.0
2013-05-28 14:30:00,48.71,48.76,48.7,48.73,94900.0,37.4849,37.5233,37.4772,37.5002,94900.0
2013-05-28 14:40:00,48.73,48.82,48.73,48.79,38600.0,37.5002,37.5695,37.5002,37.5464,38600.0
2013-05-28 14:50:00,48.8,48.83,48.76,48.76,30800.0,37.5541,37.5772,37.5233,37.5233,30800.0
2013-05-28 15:00:00,48.77,48.84,48.74,48.82,39600.0,37.531,37.5849,37.5079,37.5695,39600.0
2013-05-28 15:10:00,48.82,48.87,48.78,48.85,68400.0,37.5695,37.608,37.5387,37.5926,68400.0
2013-05-28 15:20:00,48.85,48.87,48.78,48.83,48400.0,37.5926,37.608,37.5387,37.5772,48400.0
2013-05-28 15:30:00,48.82,48.91,48.82,48.88,65000.0,37.5695,37.6388,37.5695,37.6157,65000.0
2013-05-28 15:40:00,48.88,48.92,48.85,48.89,123100.0,37.6157,37.6465,37.5926,37.6234,123100.0
2013-05-28 15:50:00,48.89,48.89,48.8,48.83,443500.0,37.6234,37.6234,37.5541,37.5772,443500.0
2013-05-29 09:30:00,48.31,48.49,48.21,48.4,109700.0,37.3685,37.5077,37.2911,37.4381,109700.0
2013-05-29 09:40:00,48.4,48.4,48.16,48.25,63800.0,37.4381,37.4381,37.2524,37.3221,63800.0
2013-05-29 09:50:00,48.27,48.42,48.23,48.31,64200.0,37.3375,37.4536,37.3066,37.3685,64200.0
2013-05-29 10:00:00,48.31,48.42,48.26,48.39,108800.0,37.3685,37.4536,37.3298,37.4304,108800.0
2013-05-29 10:10:00,48.39,48.45,48.37,48.41,90100.0,37.4304,37.4768,37.4149,37.4458,90100.0
2013-05-29 10:20:00,48.4,48.4,48.29,48.34,60800.0,37.4381,37.4381,37.353,37.3917,60800.0
2013-05-29 10:30:00,48.34,48.37,48.3,48.35,65600.0,37.3917,37.4149,37.3607,37.3994,65600.0
2013-05-29 10:40:00,48.34,48.35,48.19,48.2,99400.0,37.3917,37.3994,37.2757,37.2834,99400.0
2013-05-29 10:50:00,48.2,48.24,48.16,48.16,82400.0,37.2834,37.3143,37.2524,37.2524,82400.0
2013-05-29 11:00:00,48.17,48.2,48.1,48.17,63500.0,37.2602,37.2834,37.206,37.2602,63500.0
2013-05-29 11:10:00,48.17,48.24,48.16,48.23,66900.0,37.2602,37.3143,37.2524,37.3066,66900.0
2013-05-29 11:20:00,48.24,48.33,48.23,48.32,72600.0,37.3143,37.3839,37.3066,37.3762,72600.0
2013-05-29 11:30:00,48.33,48.37,48.26,48.26,89300.0,37.3839,37.4149,37.3298,37.3298,89300.0
2013-05-29 11:40:00,48.27,48.35,48.23,48.34,103600.0,37.3375,37.3994,37.3066,37.3917,103600.0
2013-05-29 11:50:00,48.34,48.42,48.34,48.4,54700.0,37.3917,37.4536,37.3917,37.4381,54700.0
2013-05-29 12:00:00,48.4,48.46,48.4,48.44,58000.0,37.4381,37.4845,37.4381,37.469,58000.0
2013-05-29 12:10:00,48.44,48.44,48.39,48.44,42700.0,37.469,37.469,37.4304,37.469,42700.0
2013-05-29 12:20:00,48.43,48.44,48.31,48.33,80400.0,37.4613,37.469,37.3685,37.3839,80400.0
2013-05-29 12:30:00,48.32,48.34,48.26,48.29,63100.0,37.3762,37.3917,37.3298,37.353,63100.0
2013-05-29 12:40:00,48.29,48.33,48.26,48.26,36500.0,37.353,37.3839,37.3298,37.3298,36500.0
2013-05-29 12:50:00,48.26,48.28,48.22,48.24,55500.0,37.3298,37.3453,37.2989,37.3143,55500.0
2013-05-29 13:00:00,48.24,48.34,48.24,48.32,61300.0,37.3143,37.3917,37.3143,37.3762,61300.0
2013-05-29 13:10:00,48.32,48.39,48.27,48.39,72800.0,37.3762,37.4304,37.3375,37.4304,72800.0
2013-05-29 13:20:00,48.4,48.52,48.4,48.52,69200.0,37.4381,37.5309,37.4381,37.5309,69200.0
2013-05-29 13:30:00,48.52,48.65,48.52,48.65,61200.0,37.5309,37.6315,37.5309,37.6315,61200.0
2013-05-29 13:40:00,48.64,48.73,48.62,48.68,82000.0,37.6237,37.6933,37.6083,37.6547,82000.0
2013-05-29 13:50:00,48.68,48.8,48.68,48.79,78500.0,37.6547,37.7475,37.6547,37.7398,78500.0
2013-05-29 14:00:00,48.79,48.83,48.73,48.82,76400.0,37.7398,37.7707,37.6933,37.763,76400.0
2013-05-29 14:10:00,48.81,48.82,48.69,48.7,59100.0,37.7552,37.763,37.6624,37.6701,59100.0
2013-05-29 14:20:00,48.7,48.72,48.64,48.67,40400.0,37.6701,37.6856,37.6237,37.6469,40400.0
2013-05-29 14:30:00,48.67,48.68,48.62,48.66,34100.0,37.6469,37.6547,37.6083,37.6392,34100.0
2013-05-29 14:40:00,48.67,48.72,48.63,48.67,32600.0,37.6469,37.6856,37.616,37.6469,32600.0
2013-05-29 14:50:00,48.67,48.72,48.65,48.66,47700.0,37.6469,37.6856,37.6315,37.6392,47700.0
2013-05-29 15:00:00,48.65,48.72,48.65,48.71,53900.0,37.6315,37.6856,37.6315,37.6779,53900.0
2013-05-29 15:10:00,48.71,48.72,48.65,48.66,67700.0,37.6779,37.6856,37.6315,37.6392,67700.0
2013-05-29 15:20:00,48.66,48.73,48.66,48.72,67000.0,37.6392,37.6933,37.6392,37.6856,67000.0
2013-05-29 15:30:00,48.72,48.73,48.66,48.69,70100.0,37.6856,37.6933,37.6392,37.6624,70100.0
2013-05-29 15:40:00,48.68,48.72,48.59,48.64,144600.0,37.6547,37.6856,37.5851,37.6237,144600.0
2013-05-29 15:50:00,48.64,48.64,48.55,48.56,381600.0,37.6237,37.6237,37.5541,37.5619,381600.0
2013-05-30 09:30:00,48.67,48.77,48.59,48.75,41800.0,37.6469,37.7243,37.5851,37.7088,41800.0
2013-05-30 09:40:00,48.75,48.87,48.75,48.86,42900.0,37.7088,37.8016,37.7088,37.7939,42900.0
2013-05-30 09:50:00,48.87,49.02,48.87,49.01,52000.0,37.8016,37.9177,37.8016,37.9099,52000.0
2013-05-30 10:00:00,49.0,49.05,48.83,48.85,76300.0,37.9022,37.9409,37.7707,37.7862,76300.0
2013-05-30 10:10:00,48.86,48.89,48.77,48.8,75400.0,37.7939,37.8171,37.7243,37.7475,75400.0
2013-05-30 10:20:00,48.8,48.9,48.79,48.8,65000.0,37.7475,37.8248,37.7398,37.7475,65000.0
2013-05-30 10:30:00,48.8,48.88,48.76,48.87,146000.0,37.7475,37.8094,37.7166,37.8016,146000.0
2013-05-30 10:40:00,48.87,48.94,48.87,48.94,63300.0,37.8016,37.8558,37.8016,37.8558,63300.0
2013-05-30 10:50:00,48.94,48.95,48.88,48.88,72900.0,37.8558,37.8635,37.8094,37.8094,72900.0
2013-05-30 11:00:00,48.87,48.89,48.8,48.82,83500.0,37.8016,37.8171,37.7475,37.763,83500.0
2013-05-30 11:10:00,48.83,48.86,48.72,48.72,73500.0,37.7707,37.7939,37.6856,37.6856,73500.0
2013-05-30 11:20:00,48.72,48.78,48.72,48.78,51800.0,37.6856,37.732,37.6856,37.732,51800.0
2013-05-30 11:30:00,48.78,48.86,48.78,48.86,54300.0,37.732,37.7939,37.732,37.7939,54300.0
2013-05-30 11:40:00,48.86,48.89,48.81,48.82,37900.0,37.7939,37.8171,37.7552,37.763,37900.0
2013-05-30 11:50:00,48.83,48.95,48.83,48.95,47200.0,37.7707,37.8635,37.7707,37.8635,47200.0
2013-05-30 12:00:00,48.95,48.99,48.87,48.88,68500.0,37.8635,37.8945,37.8016,37.8094,68500.0
2013-05-30 12:10:00,48.88,48.9,48.84,48.85,42600.0,37.8094,37.8248,37.7784,37.7862,42600.0
2013-05-30 12:20:00,48.86,48.86,48.79,48.82,50100.0,37.7939,37.7939,37.7398,37.763,50100.0
2013-05-30 12:30:00,48.82,48.82,48.73,48.73,92300.0,37.763,37.763,37.6933,37.6933,92300.0
2013-05-30 12:40:00,48.74,48.75,48.71,48.74,43700.0,37.7011,37.7088,37.6779,37.7011,43700.0
2013-05-30 12:50:00,48.73,48.74,48.69,48.72,50100.0,37.6933,37.7011,37.6624,37.6856,50100.0
2013-05-30 13:00:00,48.72,48.74,48.65,48.66,67200.0,37.6856,37.7011,37.6315,37.6392,67200.0
2013-05-30 13:10:00,48.67,48.69,48.64,48.66,44600.0,37.6469,37.6624,37.6237,37.6392,44600.0
2013-05-30 13:20:00,48.67,48.73,48.66,48.73,31400.0,37.6469,37.6933,37.6392,37.6933,31400.0
2013-05-30 13:30:00,48.74,48.75,48.7,48.74,57200.0,37.7011,37.7088,37.6701,37.7011,57200.0
2013-05-30 13:40:00,48.74,48.75,48.71,48.74,55300.0,37.7011,37.7088,37.6779,37.7011,55300.0
2013-05-30 13:50:00,48.74,48.75,48.69,48.7,77900.0,37.7011,37.7088,37.6624,37.6701,77900.0
2013-05-30 14:00:00,48.7,48.74,48.65,48.65,50700.0,37.6701,37.7011,37.6315,37.6315,50700.0
2013-05-30 14:10:00,48.65,48.71,48.63,48.7,43500.0,37.6315,37.6779,37.616,37.6701,43500.0
2013-05-30 14:20:00,48.7,48.85,48.7,48.84,56500.0,37.6701,37.7862,37.6701,37.7784,56500.0
2013-05-30 14:30:00,48.85,48.86,48.74,48.78,40000.0,37.7862,37.7939,37.7011,37.732,40000.0
2013-05-30 14:40:00,48.78,48.84,48.77,48.84,60000.0,37.732,37.7784,37.7243,37.7784,60000.0
2013-05-30 14:50:00,48.83,48.89,48.83,48.87,45800.0,37.7707,37.8171,37.7707,37.8016,45800.0
2013-05-30 15:00:00,48.87,48.89,48.84,48.89,50100.0,37.8016,37.8171,37.7784,37.8171,50100.0
2013-05-30 15:10:00,48.89,48.89,48.84,48.87,51500.0,37.8171,37.8171,37.7784,37.8016,51500.0
2013-05-30 15:20:00,48.88,48.9,48.85,48.86,95600.0,37.8094,37.8248,37.7862,37.7939,95600.0
2013-05-30 15:30:00,48.86,48.87,48.8,48.87,97400.0,37.7939,37.8016,37.7475,37.8016,97400.0
2013-05-30 15:40:00,48.87,48.89,48.71,48.72,178200.0,37.8016,37.8171,37.6779,37.6856,178200.0
2013-05-30 15:50:00,48.73,48.83,48.71,48.83,366900.0,37.6933,37.7707,37.6779,37.7707,366900.0
2013-05-31 09:30:00,48.66,48.81,48.62,48.81,68400.0,37.6392,37.7552,37.6083,37.7552,68400.0
2013-05-31 09:40:00,48.8,48.93,48.72,48.8,49800.0,37.7475,37.8481,37.6856,37.7475,49800.0
2013-05-31 09:50:00,48.82,48.87,48.72,48.75,68900.0,37.763,37.8016,37.6856,37.7088,68900.0
2013-05-31 10:00:00,48.76,48.87,48.76,48.78,107500.0,37.7166,37.8016,37.7166,37.732,107500.0
2013-05-31 10:10:00,48.78,48.79,48.64,48.67,46700.0,37.732,37.7398,37.6237,37.6469,46700.0
2013-05-31 10:20:00,48.67,48.74,48.62,48.64,41700.0,37.6469,37.7011,37.6083,37.6237,41700.0
2013-05-31 10:30:00,48.64,48.86,48.63,48.82,33800.0,37.6237,37.7939,37.616,37.763,33800.0
2013-05-31 10:40:00,48.82,48.82,48.7,48.73,35500.0,37.763,37.763,37.6701,37.6933,35500.0
2013-05-31 10:50:00,48.74,48.79,48.73,48.74,46000.0,37.7011,37.7398,37.6933,37.7011,46000.0
2013-05-31 11:00:00,48.74,48.85,48.7,48.85,48700.0,37.7011,37.7862,37.6701,37.7862,48700.0
2013-05-31 11:10:00,48.85,48.97,48.85,48.93,47600.0,37.7862,37.879,37.7862,37.8481,47600.0
2013-05-31 11:20:00,48.93,48.95,48.87,48.88,26200.0,37.8481,37.8635,37.8016,37.8094,26200.0
2013-05-31 11:30:00,48.87,48.96,48.86,48.96,41800.0,37.8016,37.8713,37.7939,37.8713,41800.0
2013-05-31 11:40:00,48.96,49.0,48.94,48.99,39300.0,37.8713,37.9022,37.8558,37.8945,39300.0
2013-05-31 11:50:00,48.99,48.99,48.94,48.94,22000.0,37.8945,37.8945,37.8558,37.8558,22000.0
2013-05-31 12:00:00,48.94,48.94,48.87,48.92,48800.0,37.8558,37.8558,37.8016,37.8403,48800.0
2013-05-31 12:10:00,48.92,48.93,48.87,48.93,29400.0,37.8403,37.8481,37.8016,37.8481,29400.0
2013-05-31 12:20:00,48.92,48.92,48.87,48.87,21600.0,37.8403,37.8403,37.8016,37.8016,21600.0
2013-05-31 12:30:00,48.87,48.9,48.84,48.89,40800.0,37.8016,37.8248,37.7784,37.8171,40800.0
2013-05-31 12:40:00,48.88,48.89,48.84,48.87,44000.0,37.8094,37.8171,37.7784,37.8016,44000.0
2013-05-31 12:50:00,48.86,48.87,48.82,48.85,30000.0,37.7939,37.8016,37.763,37.7862,30000.0
2013-05-31 13:00:00,48.84,48.9,48.84,48.9,30300.0,37.7784,37.8248,37.7784,37.8248,30300.0
2013-05-31 13:10:00,48.9,48.92,48.87,48.87,45200.0,37.8248,37.8403,37.8016,37.8016,45200.0
2013-05-31 13:20:00,48.86,48.91,48.85,48.91,15900.0,37.7939,37.8326,37.7862,37.8326,15900.0
2013-05-31 13:30:00,48.91,48.91,48.82,48.82,28100.0,37.8326,37.8326,37.763,37.763,28100.0
2013-05-31 13:40:00,48.82,48.82,48.77,48.78,19300.0,37.763,37.763,37.7243,37.732,19300.0
2013-05-31 13:50:00,48.78,48.8,48.75,48.8,26200.0,37.732,37.7475,37.7088,37.7475,26200.0
2013-05-31 14:00:00,48.8,48.85,48.8,48.85,33200.0,37.7475,37.7862,37.7475,37.7862,33200.0
2013-05-31 14:10:00,48.86,48.86,48.73,48.75,47700.0,37.7939,37.7939,37.6933,37.7088,47700.0
2013-05-31 14:20:00,48.75,48.77,48.74,48.75,36600.0,37.7088,37.7243,37.7011,37.7088,36600.0
2013-05-31 14:30:00,48.75,48.75,48.63,48.65,86700.0,37.7088,37.7088,37.616,37.6315,86700.0
2013-05-31 14:40:00,48.66,48.71,48.63,48.64,54800.0,37.6392,37.6779,37.616,37.6237,54800.0
2013-05-31 14:50:00,48.64,48.64,48.52,48.52,55700.0,37.6237,37.6237,37.5309,37.5309,55700.0
2013-05-31 15:00:00,48.53,48.63,48.52,48.63,68100.0,37.5386,37.616,37.5309,37.616,68100.0
2013-05-31 15:10:00,48.63,48.66,48.59,48.66,73800.0,37.616,37.6392,37.5851,37.6392,73800.0
2013-05-31 15:20:00,48.65,48.68,48.57,48.57,100700.0,37.6315,37.6547,37.5696,37.5696,100700.0
2013-05-31 15:30:00,48.57,48.58,48.46,48.5,97000.0,37.5696,37.5773,37.4845,37.5154,97000.0
2013-05-31 15:40:00,48.5,48.56,48.44,48.49,203500.0,37.5154,37.5619,37.469,37.5077,203500.0
2013-05-31 15:50:00,48.48,48.48,48.25,48.25,452600.0,37.5,37.5,37.3221,37.3221,452600.0
2013-06-03 09:30:00,48.24,48.37,48.03,48.03,88200.0,37.3143,37.4149,37.1519,37.1519,88200.0
2013-06-03 09:40:00,48.02,48.04,47.85,47.98,142900.0,37.1442,37.1596,37.0127,37.1132,142900.0
2013-06-03 09:50:00,47.98,48.12,47.87,47.88,128800.0,37.1132,37.2215,37.0281,37.0359,128800.0
2013-06-03 10:00:00,47.87,48.03,47.7,48.01,190300.0,37.0281,37.1519,36.8966,37.1364,190300.0
2013-06-03 10:10:00,48.01,48.02,47.93,47.98,163000.0,37.1364,37.1442,37.0745,37.1132,163000.0
2013-06-03 10:20:00,47.97,48.01,47.72,47.73,141100.0,37.1055,37.1364,36.9121,36.9198,141100.0
2013-06-03 10:30:00,47.72,47.75,47.65,47.75,181600.0,36.9121,36.9353,36.858,36.9353,181600.0
2013-06-03 10:40:00,47.75,47.82,47.65,47.8,227500.0,36.9353,36.9895,36.858,36.974,227500.0
2013-06-03 10:50:00,47.79,47.79,47.69,47.73,109100.0,36.9662,36.9662,36.8889,36.9198,109100.0
2013-06-03 11:00:00,47.74,47.76,47.55,47.59,156000.0,36.9276,36.943,36.7806,36.8115,156000.0
2013-06-03 11:10:00,47.58,47.59,47.38,47.5,138500.0,36.8038,36.8115,36.6491,36.7419,138500.0
2013-06-03 11:20:00,47.5,47.59,47.46,47.52,182600.0,36.7419,36.8115,36.711,36.7574,182600.0
2013-06-03 11:30:00,47.52,47.55,47.48,47.55,198700.0,36.7574,36.7806,36.7265,36.7806,198700.0
2013-06-03 11:40:00,47.54,47.55,47.48,47.53,150300.0,36.7729,36.7806,36.7265,36.7651,150300.0
2013-06-03 11:50:00,47.54,47.54,47.48,47.5,94100.0,36.7729,36.7729,36.7265,36.7419,94100.0
2013-06-03 12:00:00,47.5,47.52,47.4,47.42,95600.0,36.7419,36.7574,36.6646,36.68,95600.0
2013-06-03 12:10:00,47.42,47.43,47.32,47.34,101800.0,36.68,36.6878,36.6027,36.6182,101800.0
2013-06-03 12:20:00,47.34,47.34,47.29,47.32,102000.0,36.6182,36.6182,36.5795,36.6027,102000.0
2013-06-03 12:30:00,47.33,47.36,47.28,47.32,125200.0,36.6104,36.6336,36.5718,36.6027,125200.0
2013-06-03 12:40:00,47.32,47.38,47.29,47.38,119800.0,36.6027,36.6491,36.5795,36.6491,119800.0
2013-06-03 12:50:00,47.39,47.41,47.24,47.29,86300.0,36.6568,36.6723,36.5408,36.5795,86300.0
2013-06-03 13:00:00,47.3,47.32,47.29,47.31,90100.0,36.5872,36.6027,36.5795,36.595,90100.0
2013-06-03 13:10:00,47.31,47.32,47.25,47.28,69000.0,36.595,36.6027,36.5485,36.5718,69000.0
2013-06-03 13:20:00,47.28,47.29,47.21,47.21,76300.0,36.5718,36.5795,36.5176,36.5176,76300.0
2013-06-03 13:30:00,47.22,47.22,47.11,47.12,77700.0,36.5253,36.5253,36.4403,36.448,77700.0
2013-06-03 13:40:00,47.12,47.18,47.11,47.18,80400.0,36.448,36.4944,36.4403,36.4944,80400.0
2013-06-03 13:50:00,47.17,47.21,47.15,47.2,138900.0,36.4867,36.5176,36.4712,36.5099,138900.0
2013-06-03 14:00:00,47.2,47.26,47.15,47.25,257400.0,36.5099,36.5563,36.4712,36.5485,257400.0
2013-06-03 14:10:00,47.25,47.29,47.2,47.22,74300.0,36.5485,36.5795,36.5099,36.5253,74300.0
2013-06-03 14:20:00,47.22,47.27,47.19,47.26,118200.0,36.5253,36.564,36.5021,36.5563,118200.0
2013-06-03 14:30:00,47.25,47.33,47.25,47.31,80300.0,36.5485,36.6104,36.5485,36.595,80300.0
2013-06-03 14:40:00,47.31,47.37,47.3,47.34,146700.0,36.595,36.6414,36.5872,36.6182,146700.0
2013-06-03 14:50:00,47.34,47.37,47.29,47.34,168100.0,36.6182,36.6414,36.5795,36.6182,168100.0
2013-06-03 15:00:00,47.34,47.35,47.28,47.29,116900.0,36.6182,36.6259,36.5718,36.5795,116900.0
2013-06-03 15:10:00,47.28,47.31,47.2,47.23,180800.0,36.5718,36.595,36.5099,36.5331,180800.0
2013-06-03 15:20:00,47.23,47.33,47.23,47.3,120400.0,36.5331,36.6104,36.5331,36.5872,120400.0
2013-06-03 15:30:00,47.29,47.33,47.25,47.31,130500.0,36.5795,36.6104,36.5485,36.595,130500.0
2013-06-03 15:40:00,47.31,47.41,47.3,47.33,172500.0,36.595,36.6723,36.5872,36.6104,172500.0
2013-06-03 15:50:00,47.34,47.48,47.32,47.47,280200.0,36.6182,36.7265,36.6027,36.7187,280200.0
2013-06-04 09:30:00,47.39,47.66,47.3,47.32,69500.0,36.6568,36.8657,36.5872,36.6027,69500.0
2013-06-04 09:40:00,47.32,47.5,47.31,47.37,64700.0,36.6027,36.7419,36.595,36.6414,64700.0
2013-06-04 09:50:00,47.38,47.43,47.27,47.32,51100.0,36.6491,36.6878,36.564,36.6027,51100.0
2013-06-04 10:00:00,47.33,47.45,47.29,47.36,74800.0,36.6104,36.7033,36.5795,36.6336,74800.0
2013-06-04 10:10:00,47.36,47.53,47.28,47.32,86900.0,36.6336,36.7651,36.5718,36.6027,86900.0
2013-06-04 10:20:00,47.32,47.43,47.19,47.42,117900.0,36.6027,36.6878,36.5021,36.68,117900.0
2013-06-04 10:30:00,47.43,47.51,47.4,47.45,177900.0,36.6878,36.7497,36.6646,36.7033,177900.0
2013-06-04 10:40:00,47.45,47.49,47.36,47.47,137900.0,36.7033,36.7342,36.6336,36.7187,137900.0
2013-06-04 10:50:00,47.47,47.47,47.23,47.23,145700.0,36.7187,36.7187,36.5331,36.5331,145700.0
2013-06-04 11:00:00,47.23,47.33,47.23,47.31,296200.0,36.5331,36.6104,36.5331,36.595,296200.0
2013-06-04 11:10:00,47.3,47.33,47.26,47.26,199200.0,36.5872,36.6104,36.5563,36.5563,199200.0
2013-06-04 11:20:00,47.27,47.29,47.25,47.26,67000.0,36.564,36.5795,36.5485,36.5563,67000.0
2013-06-04 11:30:00,47.27,47.31,47.23,47.28,138900.0,36.564,36.595,36.5331,36.5718,138900.0
2013-06-04 11:40:00,47.26,47.31,47.23,47.23,70500.0,36.5563,36.595,36.5331,36.5331,70500.0
2013-06-04 11:50:00,47.23,47.24,47.22,47.23,44200.0,36.5331,36.5408,36.5253,36.5331,44200.0
2013-06-04 12:00:00,47.23,47.24,47.17,47.19,124600.0,36.5331,36.5408,36.4867,36.5021,124600.0
2013-06-04 12:10:00,47.18,47.2,47.01,47.08,147700.0,36.4944,36.5099,36.3629,36.4171,147700.0
2013-06-04 12:20:00,47.08,47.09,46.96,46.98,92500.0,36.4171,36.4248,36.3242,36.3397,92500.0
2013-06-04 12:30:00,46.98,47.04,46.97,47.01,85800.0,36.3397,36.3861,36.332,36.3629,85800.0
2013-06-04 12:40:00,47.02,47.04,46.94,46.95,65100.0,36.3706,36.3861,36.3088,36.3165,65100.0
2013-06-04 12:50:00,46.95,47.01,46.94,46.98,60200.0,36.3165,36.3629,36.3088,36.3397,60200.0
2013-06-04 13:00:00,46.98,47.01,46.94,47.01,59800.0,36.3397,36.3629,36.3088,36.3629,59800.0
2013-06-04 13:10:00,47.01,47.03,46.98,46.99,87900.0,36.3629,36.3784,36.3397,36.3474,87900.0
2013-06-04 13:20:00,46.99,47.0,46.65,46.69,161000.0,36.3474,36.3552,36.0844,36.1154,161000.0
2013-06-04 13:30:00,46.69,46.73,46.6,46.66,158800.0,36.1154,36.1463,36.0458,36.0922,158800.0
2013-06-04 13:40:00,46.65,46.86,46.65,46.68,121700.0,36.0844,36.2469,36.0844,36.1076,121700.0
2013-06-04 13:50:00,46.68,46.73,46.64,46.7,81700.0,36.1076,36.1463,36.0767,36.1231,81700.0
2013-06-04 14:00:00,46.7,46.7,46.5,46.51,99800.0,36.1231,36.1231,35.9684,35.9761,99800.0
2013-06-04 14:10:00,46.5,46.74,46.45,46.73,113900.0,35.9684,36.1541,35.9297,36.1463,113900.0
2013-06-04 14:20:00,46.73,46.8,46.66,46.8,111600.0,36.1463,36.2005,36.0922,36.2005,111600.0
2013-06-04 14:30:00,46.8,46.83,46.7,46.72,86000.0,36.2005,36.2237,36.1231,36.1386,86000.0
2013-06-04 14:40:00,46.73,46.76,46.68,46.7,74300.0,36.1463,36.1695,36.1076,36.1231,74300.0
2013-06-04 14:50:00,46.71,46.76,46.59,46.62,98900.0,36.1309,36.1695,36.038,36.0612,98900.0
2013-06-04 15:00:00,46.62,46.83,46.61,46.78,116900.0,36.0612,36.2237,36.0535,36.185,116900.0
2013-06-04 15:10:00,46.78,46.8,46.67,46.71,113700.0,36.185,36.2005,36.0999,36.1309,113700.0
2013-06-04 15:20:00,46.7,46.77,46.68,46.74,141400.0,36.1231,36.1773,36.1076,36.1541,141400.0
2013-06-04 15:30:00,46.75,46.85,46.74,46.85,140200.0,36.1618,36.2391,36.1541,36.2391,140200.0
2013-06-04 15:40:00,46.84,46.92,46.83,46.83,153800.0,36.2314,36.2933,36.2237,36.2237,153800.0
2013-06-04 15:50:00,46.83,46.84,46.65,46.66,340800.0,36.2237,36.2314,36.0844,36.0922,340800.0
2013-06-05 09:30:00,46.45,46.62,46.43,46.61,99700.0,35.9297,36.0612,35.9143,36.0535,99700.0
2013-06-05 09:40:00,46.61,46.65,46.43,46.57,104800.0,36.0535,36.0844,35.9143,36.0226,104800.0
2013-06-05 09:50:00,46.58,46.58,46.31,46.35,134700.0,36.0303,36.0303,35.8214,35.8524,134700.0
2013-06-05 10:00:00,46.34,46.6,46.33,46.45,166100.0,35.8447,36.0458,35.8369,35.9297,166100.0
2013-06-05 10:10:00,46.47,46.56,46.38,46.4,188300.0,35.9452,36.0148,35.8756,35.8911,188300.0
2013-06-05 10:20:00,46.4,46.54,46.4,46.51,134400.0,35.8911,35.9994,35.8911,35.9761,134400.0
2013-06-05 10:30:00,46.51,46.51,46.39,46.41,169300.0,35.9761,35.9761,35.8833,35.8988,169300.0
2013-06-05 10:40:00,46.41,46.5,46.41,46.45,152900.0,35.8988,35.9684,35.8988,35.9297,152900.0
2013-06-05 10:50:00,46.45,46.46,46.41,46.41,107600.0,35.9297,35.9375,35.8988,35.8988,107600.0
2013-06-05 11:00:00,46.4,46.4,46.17,46.25,125100.0,35.8911,35.8911,35.7132,35.775,125100.0
2013-06-05 11:10:00,46.25,46.26,46.15,46.18,107200.0,35.775,35.7828,35.6977,35.7209,107200.0
2013-06-05 11:20:00,46.18,46.28,46.16,46.17,78900.0,35.7209,35.7982,35.7054,35.7132,78900.0
2013-06-05 11:30:00,46.18,46.33,46.16,46.32,64500.0,35.7209,35.8369,35.7054,35.8292,64500.0
2013-06-05 11:40:00,46.32,46.34,46.27,46.29,47000.0,35.8292,35.8447,35.7905,35.806,47000.0
2013-06-05 11:50:00,46.29,46.3,46.16,46.21,133800.0,35.806,35.8137,35.7054,35.7441,133800.0
2013-06-05 12:00:00,46.22,46.24,46.04,46.16,105300.0,35.7518,35.7673,35.6126,35.7054,105300.0
2013-06-05 12:10:00,46.15,46.21,46.1,46.11,151000.0,35.6977,35.7441,35.659,35.6667,151000.0
2013-06-05 12:20:00,46.12,46.13,46.09,46.1,74800.0,35.6745,35.6822,35.6513,35.659,74800.0
2013-06-05 12:30:00,46.1,46.12,46.02,46.02,56800.0,35.659,35.6745,35.5971,35.5971,56800.0
2013-06-05 12:40:00,46.01,46.09,45.99,46.02,57000.0,35.5894,35.6513,35.5739,35.5971,57000.0
2013-06-05 12:50:00,46.02,46.06,45.98,46.0,48500.0,35.5971,35.6281,35.5662,35.5817,48500.0
2013-06-05 13:00:00,46.0,46.22,46.0,46.19,67100.0,35.5817,35.7518,35.5817,35.7286,67100.0
2013-06-05 13:10:00,46.2,46.26,46.16,46.22,48200.0,35.7364,35.7828,35.7054,35.7518,48200.0
2013-06-05 13:20:00,46.23,46.29,46.23,46.26,60300.0,35.7596,35.806,35.7596,35.7828,60300.0
2013-06-05 13:30:00,46.26,46.28,46.21,46.27,55200.0,35.7828,35.7982,35.7441,35.7905,55200.0
2013-06-05 13:40:00,46.27,46.34,46.23,46.25,43900.0,35.7905,35.8447,35.7596,35.775,43900.0
2013-06-05 13:50:00,46.25,46.31,46.21,46.21,128500.0,35.775,35.8214,35.7441,35.7441,128500.0
2013-06-05 14:00:00,46.22,46.23,46.12,46.15,91700.0,35.7518,35.7596,35.6745,35.6977,91700.0
2013-06-05 14:10:00,46.15,46.17,46.06,46.1,64000.0,35.6977,35.7132,35.6281,35.659,64000.0
2013-06-05 14:20:00,46.1,46.11,45.96,45.98,85000.0,35.659,35.6667,35.5507,35.5662,85000.0
2013-06-05 14:30:00,46.0,46.01,45.92,45.98,86600.0,35.5817,35.5894,35.5198,35.5662,86600.0
2013-06-05 14:40:00,46.0,46.0,45.94,45.97,80400.0,35.5817,35.5817,35.5352,35.5584,80400.0
2013-06-05 14:50:00,45.98,46.01,45.88,45.99,84100.0,35.5662,35.5894,35.4888,35.5739,84100.0
2013-06-05 15:00:00,45.98,46.03,45.9,45.9,86600.0,35.5662,35.6049,35.5043,35.5043,86600.0
2013-06-05 15:10:00,45.91,46.03,45.85,45.99,69800.0,35.512,35.6049,35.4656,35.5739,69800.0
2013-06-05 15:20:00,45.99,46.01,45.89,45.98,104700.0,35.5739,35.5894,35.4966,35.5662,104700.0
2013-06-05 15:30:00,45.98,46.07,45.93,46.04,141900.0,35.5662,35.6358,35.5275,35.6126,141900.0
2013-06-05 15:40:00,46.04,46.09,45.95,45.99,150200.0,35.6126,35.6513,35.543,35.5739,150200.0
2013-06-05 15:50:00,45.99,46.0,45.83,45.87,352400.0,35.5739,35.5817,35.4502,35.4811,352400.0
2013-06-06 09:30:00,45.84,46.04,45.68,45.93,83800.0,35.4579,35.6126,35.3341,35.5275,83800.0
2013-06-06 09:40:00,45.93,45.96,45.9,45.96,37000.0,35.5275,35.5507,35.5043,35.5507,37000.0
2013-06-06 09:50:00,45.96,46.02,45.85,46.01,68800.0,35.5507,35.5971,35.4656,35.5894,68800.0
2013-06-06 10:00:00,46.02,46.03,45.85,45.97,103500.0,35.5971,35.6049,35.4656,35.5584,103500.0
2013-06-06 10:10:00,45.96,45.97,45.74,45.79,58900.0,35.5507,35.5584,35.3805,35.4192,58900.0
2013-06-06 10:20:00,45.81,45.93,45.71,45.82,64300.0,35.4347,35.5275,35.3573,35.4424,64300.0
2013-06-06 10:30:00,45.83,45.98,45.83,45.88,79000.0,35.4502,35.5662,35.4502,35.4888,79000.0
2013-06-06 10:40:00,45.89,46.1,45.83,46.04,81000.0,35.4966,35.659,35.4502,35.6126,81000.0
2013-06-06 10:50:00,46.05,46.09,45.95,46.09,84700.0,35.6203,35.6513,35.543,35.6513,84700.0
2013-06-06 11:00:00,46.09,46.1,46.01,46.05,101400.0,35.6513,35.659,35.5894,35.6203,101400.0
2013-06-06 11:10:00,46.04,46.1,45.99,45.99,44300.0,35.6126,35.659,35.5739,35.5739,44300.0
2013-06-06 11:20:00,45.99,46.01,45.88,45.95,47300.0,35.5739,35.5894,35.4888,35.543,47300.0
2013-06-06 11:30:00,45.95,46.03,45.87,46.03,48700.0,35.543,35.6049,35.4811,35.6049,48700.0
2013-06-06 11:40:00,46.03,46.15,46.01,46.12,62300.0,35.6049,35.6977,35.5894,35.6745,62300.0
2013-06-06 11:50:00,46.12,46.13,45.87,45.87,130900.0,35.6745,35.6822,35.4811,35.4811,130900.0
2013-06-06 12:00:00,45.86,45.99,45.79,45.8,114300.0,35.4734,35.5739,35.4192,35.427,114300.0
2013-06-06 12:10:00,45.8,45.88,45.79,45.82,97900.0,35.427,35.4888,35.4192,35.4424,97900.0
2013-06-06 12:20:00,45.82,45.83,45.59,45.72,90500.0,35.4424,35.4502,35.2645,35.3651,90500.0
2013-06-06 12:30:00,45.74,45.87,45.65,45.84,162200.0,35.3805,35.4811,35.3109,35.4579,162200.0
2013-06-06 12:40:00,45.83,45.9,45.72,45.79,149200.0,35.4502,35.5043,35.3651,35.4192,149200.0
2013-06-06 12:50:00,45.78,45.78,45.66,45.76,55500.0,35.4115,35.4115,35.3187,35.396,55500.0
2013-06-06 13:00:00,45.75,45.96,45.74,45.95,95200.0,35.3883,35.5507,35.3805,35.543,95200.0
2013-06-06 13:10:00,45.95,46.04,45.92,46.0,91400.0,35.543,35.6126,35.5198,35.5817,91400.0
2013-06-06 13:20:00,46.0,46.01,45.87,45.96,88100.0,35.5817,35.5894,35.4811,35.5507,88100.0
2013-06-06 13:30:00,45.96,46.08,45.94,46.03,81800.0,35.5507,35.6435,35.5352,35.6049,81800.0
2013-06-06 13:40:00,46.03,46.19,46.01,46.16,105000.0,35.6049,35.7286,35.5894,35.7054,105000.0
2013-06-06 13:50:00,46.17,46.32,46.16,46.32,167800.0,35.7132,35.8292,35.7054,35.8292,167800.0
2013-06-06 14:00:00,46.32,46.32,46.21,46.22,117300.0,35.8292,35.8292,35.7441,35.7518,117300.0
2013-06-06 14:10:00,46.22,46.28,46.12,46.13,76300.0,35.7518,35.7982,35.6745,35.6822,76300.0
2013-06-06 14:20:00,46.13,46.34,46.13,46.29,86700.0,35.6822,35.8447,35.6822,35.806,86700.0
2013-06-06 14:30:00,46.29,46.31,46.2,46.23,61000.0,35.806,35.8214,35.7364,35.7596,61000.0
2013-06-06 14:40:00,46.23,46.37,46.23,46.37,52800.0,35.7596,35.8679,35.7596,35.8679,52800.0
2013-06-06 14:50:00,46.37,46.45,46.36,46.45,105700.0,35.8679,35.9297,35.8601,35.9297,105700.0
2013-06-06 15:00:00,46.44,46.48,46.38,46.39,110800.0,35.922,35.9529,35.8756,35.8833,110800.0
2013-06-06 15:10:00,46.39,46.42,46.36,46.38,78900.0,35.8833,35.9065,35.8601,35.8756,78900.0
2013-06-06 15:20:00,46.38,46.47,46.36,46.45,87100.0,35.8756,35.9452,35.8601,35.9297,87100.0
2013-06-06 15:30:00,46.45,46.49,46.42,46.43,116100.0,35.9297,35.9607,35.9065,35.9143,116100.0
2013-06-06 15:40:00,46.42,46.45,46.38,46.38,146400.0,35.9065,35.9297,35.8756,35.8756,146400.0
2013-06-06 15:50:00,46.39,46.48,46.36,46.47,477700.0,35.8833,35.9529,35.8601,35.9452,477700.0
2013-06-07 09:30:00,46.86,46.97,46.75,46.83,87000.0,36.2469,36.332,36.1618,36.2237,87000.0
2013-06-07 09:40:00,46.83,46.83,46.63,46.76,83900.0,36.2237,36.2237,36.069,36.1695,83900.0
2013-06-07 09:50:00,46.75,46.86,46.72,46.85,78800.0,36.1618,36.2469,36.1386,36.2391,78800.0
2013-06-07 10:00:00,46.84,47.01,46.82,46.9,160200.0,36.2314,36.3629,36.2159,36.2778,160200.0
2013-06-07 10:10:00,46.92,47.03,46.9,46.98,91700.0,36.2933,36.3784,36.2778,36.3397,91700.0
2013-06-07 10:20:00,46.99,47.11,46.99,47.06,105300.0,36.3474,36.4403,36.3474,36.4016,105300.0
2013-06-07 10:30:00,47.05,47.08,46.98,47.0,85000.0,36.3938,36.4171,36.3397,36.3552,85000.0
2013-06-07 10:40:00,47.0,47.07,46.93,47.02,118100.0,36.3552,36.4093,36.301,36.3706,118100.0
2013-06-07 10:50:00,47.02,47.02,46.94,46.95,77000.0,36.3706,36.3706,36.3088,36.3165,77000.0
2013-06-07 11:00:00,46.97,47.05,46.95,47.04,68800.0,36.332,36.3938,36.3165,36.3861,68800.0
2013-06-07 11:10:00,47.05,47.05,46.96,47.0,138900.0,36.3938,36.3938,36.3242,36.3552,138900.0
2013-06-07 11:20:00,47.0,47.01,46.96,46.97,128000.0,36.3552,36.3629,36.3242,36.332,128000.0
2013-06-07 11:30:00,46.96,47.06,46.96,47.0,69700.0,36.3242,36.4016,36.3242,36.3552,69700.0
2013-06-07 11:40:00,46.99,47.1,46.98,47.04,56100.0,36.3474,36.4325,36.3397,36.3861,56100.0
2013-06-07 11:50:00,47.04,47.09,47.0,47.0,123500.0,36.3861,36.4248,36.3552,36.3552,123500.0
2013-06-07 12:00:00,47.0,47.08,46.99,47.07,94900.0,36.3552,36.4171,36.3474,36.4093,94900.0
2013-06-07 12:10:00,47.07,47.21,47.04,47.2,68600.0,36.4093,36.5176,36.3861,36.5099,68600.0
2013-06-07 12:20:00,47.19,47.29,47.17,47.29,100300.0,36.5021,36.5795,36.4867,36.5795,100300.0
2013-06-07 12:30:00,47.29,47.33,47.26,47.29,79700.0,36.5795,36.6104,36.5563,36.5795,79700.0
2013-06-07 12:40:00,47.3,47.31,47.25,47.31,69200.0,36.5872,36.595,36.5485,36.595,69200.0
2013-06-07 12:50:00,47.31,47.4,47.28,47.3,88400.0,36.595,36.6646,36.5718,36.5872,88400.0
2013-06-07 13:00:00,47.3,47.37,47.28,47.3,110400.0,36.5872,36.6414,36.5718,36.5872,110400.0
2013-06-07 13:10:00,47.3,47.31,47.23,47.24,83100.0,36.5872,36.595,36.5331,36.5408,83100.0
2013-06-07 13:20:00,47.24,47.33,47.23,47.3,43500.0,36.5408,36.6104,36.5331,36.5872,43500.0
2013-06-07 13:30:00,47.3,47.34,47.22,47.29,113200.0,36.5872,36.6182,36.5253,36.5795,113200.0
2013-06-07 13:40:00,47.29,47.29,47.17,47.19,36000.0,36.5795,36.5795,36.4867,36.5021,36000.0
2013-06-07 13:50:00,47.19,47.22,47.15,47.16,30600.0,36.5021,36.5253,36.4712,36.4789,30600.0
2013-06-07 14:00:00,47.16,47.23,47.16,47.2,70600.0,36.4789,36.5331,36.4789,36.5099,70600.0
2013-06-07 14:10:00,47.2,47.21,47.16,47.2,26200.0,36.5099,36.5176,36.4789,36.5099,26200.0
2013-06-07 14:20:00,47.2,47.2,47.11,47.17,55000.0,36.5099,36.5099,36.4403,36.4867,55000.0
2013-06-07 14:30:00,47.16,47.23,47.12,47.2,57700.0,36.4789,36.5331,36.448,36.5099,57700.0
2013-06-07 14:40:00,47.21,47.31,47.16,47.3,143900.0,36.5176,36.595,36.4789,36.5872,143900.0
2013-06-07 14:50:00,47.31,47.42,47.3,47.38,178000.0,36.595,36.68,36.5872,36.6491,178000.0
2013-06-07 15:00:00,47.39,47.39,47.23,47.25,108600.0,36.6568,36.6568,36.5331,36.5485,108600.0
2013-06-07 15:10:00,47.25,47.36,47.22,47.36,93800.0,36.5485,36.6336,36.5253,36.6336,93800.0
2013-06-07 15:20:00,47.36,47.4,47.34,47.35,146200.0,36.6336,36.6646,36.6182,36.6259,146200.0
2013-06-07 15:30:00,47.35,47.38,47.32,47.32,89600.0,36.6259,36.6491,36.6027,36.6027,89600.0
2013-06-07 15:40:00,47.32,47.44,47.32,47.43,100800.0,36.6027,36.6955,36.6027,36.6878,100800.0
2013-06-07 15:50:00,47.43,47.52,47.39,47.45,266600.0,36.6878,36.7574,36.6568,36.7033,266600.0
2013-06-10 09:30:00,47.51,47.74,47.43,47.43,95900.0,36.7497,36.9276,36.6878,36.6878,95900.0
2013-06-10 09:40:00,47.43,47.5,47.33,47.48,61600.0,36.6878,36.7419,36.6104,36.7265,61600.0
2013-06-10 09:50:00,47.48,47.62,47.44,47.51,88000.0,36.7265,36.8347,36.6955,36.7497,88000.0
2013-06-10 10:00:00,47.51,47.51,47.25,47.34,79100.0,36.7497,36.7497,36.5485,36.6182,79100.0
2013-06-10 10:10:00,47.34,47.35,47.25,47.32,42900.0,36.6182,36.6259,36.5485,36.6027,42900.0
2013-06-10 10:20:00,47.32,47.4,47.3,47.39,73200.0,36.6027,36.6646,36.5872,36.6568,73200.0
2013-06-10 10:30:00,47.39,47.46,47.33,47.43,68800.0,36.6568,36.711,36.6104,36.6878,68800.0
2013-06-10 10:40:00,47.42,47.47,47.36,47.42,82600.0,36.68,36.7187,36.6336,36.68,82600.0
2013-06-10 10:50:00,47.42,47.51,47.4,47.47,121700.0,36.68,36.7497,36.6646,36.7187,121700.0
2013-06-10 11:00:00,47.48,47.55,47.46,47.53,121500.0,36.7265,36.7806,36.711,36.7651,121500.0
2013-06-10 11:10:00,47.53,47.59,47.49,47.52,47900.0,36.7651,36.8115,36.7342,36.7574,47900.0
2013-06-10 11:20:00,47.53,47.62,47.52,47.53,39200.0,36.7651,36.8347,36.7574,36.7651,39200.0
2013-06-10 11:30:00,47.5,47.53,47.46,47.52,61700.0,36.7419,36.7651,36.711,36.7574,61700.0
2013-06-10 11:40:00,47.51,47.54,47.47,47.51,40800.0,36.7497,36.7729,36.7187,36.7497,40800.0
2013-06-10 11:50:00,47.51,47.51,47.41,47.43,71700.0,36.7497,36.7497,36.6723,36.6878,71700.0
2013-06-10 12:00:00,47.43,47.5,47.4,47.44,27000.0,36.6878,36.7419,36.6646,36.6955,27000.0
2013-06-10 12:10:00,47.43,47.52,47.42,47.48,45600.0,36.6878,36.7574,36.68,36.7265,45600.0
2013-06-10 12:20:00,47.5,47.54,47.41,47.44,38500.0,36.7419,36.7729,36.6723,36.6955,38500.0
2013-06-10 12:30:00,47.44,47.46,47.34,47.36,48200.0,36.6955,36.711,36.6182,36.6336,48200.0
2013-06-10 12:40:00,47.36,47.36,47.19,47.22,72800.0,36.6336,36.6336,36.5021,36.5253,72800.0
2013-06-10 12:50:00,47.22,47.25,47.14,47.22,53000.0,36.5253,36.5485,36.4635,36.5253,53000.0
2013-06-10 13:00:00,47.21,47.22,47.18,47.22,67400.0,36.5176,36.5253,36.4944,36.5253,67400.0
2013-06-10 13:10:00,47.22,47.27,47.16,47.27,51400.0,36.5253,36.564,36.4789,36.564,51400.0
2013-06-10 13:20:00,47.27,47.3,47.24,47.27,67600.0,36.564,36.5872,36.5408,36.564,67600.0
2013-06-10 13:30:00,47.27,47.28,47.2,47.27,37800.0,36.564,36.5718,36.5099,36.564,37800.0
2013-06-10 13:40:00,47.27,47.3,47.24,47.27,62200.0,36.564,36.5872,36.5408,36.564,62200.0
2013-06-10 13:50:00,47.27,47.38,47.24,47.37,70800.0,36.564,36.6491,36.5408,36.6414,70800.0
2013-06-10 14:00:00,47.36,47.36,47.29,47.3,82800.0,36.6336,36.6336,36.5795,36.5872,82800.0
2013-06-10 14:10:00,47.31,47.36,47.28,47.3,86700.0,36.595,36.6336,36.5718,36.5872,86700.0
2013-06-10 14:20:00,47.3,47.35,47.28,47.31,74400.0,36.5872,36.6259,36.5718,36.595,74400.0
2013-06-10 14:30:00,47.32,47.36,47.26,47.3,87600.0,36.6027,36.6336,36.5563,36.5872,87600.0
2013-06-10 14:40:00,47.3,47.35,47.27,47.34,68800.0,36.5872,36.6259,36.564,36.6182,68800.0
2013-06-10 14:50:00,47.34,47.34,47.29,47.32,60500.0,36.6182,36.6182,36.5795,36.6027,60500.0
2013-06-10 15:00:00,47.32,47.36,47.28,47.34,103800.0,36.6027,36.6336,36.5718,36.6182,103800.0
2013-06-10 15:10:00,47.34,47.34,47.28,47.3,94900.0,36.6182,36.6182,36.5718,36.5872,94900.0
2013-06-10 15:20:00,47.3,47.31,47.28,47.31,126000.0,36.5872,36.595,36.5718,36.595,126000.0
2013-06-10 15:30:00,47.32,47.33,47.27,47.31,130800.0,36.6027,36.6104,36.564,36.595,130800.0
2013-06-10 15:40:00,47.31,47.34,47.28,47.28,144500.0,36.595,36.6182,36.5718,36.5718,144500.0
2013-06-10 15:50:00,47.28,47.3,47.22,47.3,229500.0,36.5718,36.5872,36.5253,36.5872,229500.0
2013-06-11 09:30:00,46.96,47.11,46.63,46.87,114800.0,36.3242,36.4403,36.069,36.2546,114800.0
2013-06-11 09:40:00,46.88,46.98,46.83,46.94,123700.0,36.2623,36.3397,36.2237,36.3088,123700.0
2013-06-11 09:50:00,46.95,47.01,46.92,46.94,131100.0,36.3165,36.3629,36.2933,36.3088,131100.0
2013-06-11 10:00:00,46.95,47.03,46.88,46.89,233200.0,36.3165,36.3784,36.2623,36.2701,233200.0
2013-06-11 10:10:00,46.88,46.92,46.81,46.91,51800.0,36.2623,36.2933,36.2082,36.2856,51800.0
2013-06-11 10:20:00,46.91,47.09,46.84,47.07,74700.0,36.2856,36.4248,36.2314,36.4093,74700.0
2013-06-11 10:30:00,47.05,47.12,47.0,47.07,78300.0,36.3938,36.448,36.3552,36.4093,78300.0
2013-06-11 10:40:00,47.07,47.16,47.02,47.15,64600.0,36.4093,36.4789,36.3706,36.4712,64600.0
2013-06-11 10:50:00,47.15,47.24,47.08,47.19,67400.0,36.4712,36.5408,36.4171,36.5021,67400.0
2013-06-11 11:00:00,47.18,47.22,47.15,47.19,77200.0,36.4944,36.5253,36.4712,36.5021,77200.0
2013-06-11 11:10:00,47.19,47.23,47.18,47.2,63800.0,36.5021,36.5331,36.4944,36.5099,63800.0
2013-06-11 11:20:00,47.21,47.37,47.18,47.36,60500.0,36.5176,36.6414,36.4944,36.6336,60500.0
2013-06-11 11:30:00,47.35,47.37,47.25,47.29,79000.0,36.6259,36.6414,36.5485,36.5795,79000.0
2013-06-11 11:40:00,47.29,47.36,47.26,47.35,45200.0,36.5795,36.6336,36.5563,36.6259,45200.0
2013-06-11 11:50:00,47.36,47.37,47.28,47.33,127600.0,36.6336,36.6414,36.5718,36.6104,127600.0
2013-06-11 12:00:00,47.32,47.43,47.32,47.4,102300.0,36.6027,36.6878,36.6027,36.6646,102300.0
2013-06-11 12:10:00,47.39,47.49,47.39,47.49,110900.0,36.6568,36.7342,36.6568,36.7342,110900.0
2013-06-11 12:20:00,47.48,47.52,47.42,47.45,143500.0,36.7265,36.7574,36.68,36.7033,143500.0
2013-06-11 12:30:00,47.45,47.46,47.38,47.4,46300.0,36.7033,36.711,36.6491,36.6646,46300.0
2013-06-11 12:40:00,47.4,47.48,47.4,47.48,44800.0,36.6646,36.7265,36.6646,36.7265,44800.0
2013-06-11 12:50:00,47.47,47.51,47.43,47.5,60500.0,36.7187,36.7497,36.6878,36.7419,60500.0
2013-06-11 13:00:00,47.51,47.56,47.49,47.54,67900.0,36.7497,36.7883,36.7342,36.7729,67900.0
2013-06-11 13:10:00,47.54,47.57,47.47,47.47,75400.0,36.7729,36.7961,36.7187,36.7187,75400.0
2013-06-11 13:20:00,47.47,47.5,47.44,47.47,73800.0,36.7187,36.7419,36.6955,36.7187,73800.0
2013-06-11 13:30:00,47.46,47.46,47.34,47.36,83600.0,36.711,36.711,36.6182,36.6336,83600.0
2013-06-11 13:40:00,47.34,47.39,47.3,47.38,56800.0,36.6182,36.6568,36.5872,36.6491,56800.0
2013-06-11 13:50:00,47.38,47.42,47.3,47.3,68400.0,36.6491,36.68,36.5872,36.5872,68400.0
2013-06-11 14:00:00,47.29,47.33,47.25,47.31,103000.0,36.5795,36.6104,36.5485,36.595,103000.0
2013-06-11 14:10:00,47.31,47.41,47.28,47.35,80300.0,36.595,36.6723,36.5718,36.6259,80300.0
2013-06-11 14:20:00,47.35,47.4,47.32,47.37,62000.0,36.6259,36.6646,36.6027,36.6414,62000.0
2013-06-11 14:30:00,47.38,47.46,47.36,47.39,82100.0,36.6491,36.711,36.6336,36.6568,82100.0
2013-06-11 14:40:00,47.4,47.48,47.4,47.42,77400.0,36.6646,36.7265,36.6646,36.68,77400.0
2013-06-11 14:50:00,47.42,47.45,47.32,47.44,102000.0,36.68,36.7033,36.6027,36.6955,102000.0
2013-06-11 15:00:00,47.44,47.48,47.39,47.42,90300.0,36.6955,36.7265,36.6568,36.68,90300.0
2013-06-11 15:10:00,47.42,47.48,47.41,47.45,88600.0,36.68,36.7265,36.6723,36.7033,88600.0
2013-06-11 15:20:00,47.45,47.48,47.38,47.39,123800.0,36.7033,36.7265,36.6491,36.6568,123800.0
2013-06-11 15:30:00,47.39,47.4,47.33,47.34,150600.0,36.6568,36.6646,36.6104,36.6182,150600.0
2013-06-11 15:40:00,47.34,47.34,47.28,47.32,234800.0,36.6182,36.6182,36.5718,36.6027,234800.0
2013-06-11 15:50:00,47.31,47.33,47.23,47.25,311200.0,36.595,36.6104,36.5331,36.5485,311200.0
2013-06-12 09:30:00,47.51,47.6,47.39,47.52,53200.0,36.7497,36.8193,36.6568,36.7574,53200.0
2013-06-12 09:40:00,47.52,47.52,47.32,47.48,134900.0,36.7574,36.7574,36.6027,36.7265,134900.0
2013-06-12 09:50:00,47.46,47.55,47.37,47.5,88100.0,36.711,36.7806,36.6414,36.7419,88100.0
2013-06-12 10:00:00,47.49,47.49,47.36,47.44,131900.0,36.7342,36.7342,36.6336,36.6955,131900.0
2013-06-12 10:10:00,47.44,47.52,47.32,47.47,79600.0,36.6955,36.7574,36.6027,36.7187,79600.0
2013-06-12 10:20:00,47.48,47.55,47.46,47.52,73500.0,36.7265,36.7806,36.711,36.7574,73500.0
2013-06-12 10:30:00,47.52,47.53,47.37,47.37,65800.0,36.7574,36.7651,36.6414,36.6414,65800.0
2013-06-12 10:40:00,47.37,47.46,47.25,47.26,347500.0,36.6414,36.711,36.5485,36.5563,347500.0
2013-06-12 10:50:00,47.26,47.41,47.19,47.4,238100.0,36.5563,36.6723,36.5021,36.6646,238100.0
2013-06-12 11:00:00,47.41,47.48,47.34,47.48,90800.0,36.6723,36.7265,36.6182,36.7265,90800.0
2013-06-12 11:10:00,47.47,47.5,47.39,47.5,94200.0,36.7187,36.7419,36.6568,36.7419,94200.0
2013-06-12 11:20:00,47.49,47.54,47.46,47.46,55300.0,36.7342,36.7729,36.711,36.711,55300.0
2013-06-12 11:30:00,47.46,47.52,47.4,47.46,122500.0,36.711,36.7574,36.6646,36.711,122500.0
2013-06-12 11:40:00,47.46,47.48,47.24,47.27,97400.0,36.711,36.7265,36.5408,36.564,97400.0
2013-06-12 11:50:00,47.27,47.29,47.14,47.14,89800.0,36.564,36.5795,36.4635,36.4635,89800.0
2013-06-12 12:00:00,47.14,47.2,47.12,47.19,67200.0,36.4635,36.5099,36.448,36.5021,67200.0
2013-06-12 12:10:00,47.18,47.21,47.14,47.21,84100.0,36.4944,36.5176,36.4635,36.5176,84100.0
2013-06-12 12:20:00,47.22,47.23,47.17,47.19,82500.0,36.5253,36.5331,36.4867,36.5021,82500.0
2013-06-12 12:30:00,47.19,47.25,47.17,47.18,65500.0,36.5021,36.5485,36.4867,36.4944,65500.0
2013-06-12 12:40:00,47.18,47.33,47.15,47.33,69000.0,36.4944,36.6104,36.4712,36.6104,69000.0
2013-06-12 12:50:00,47.33,47.33,47.23,47.26,44000.0,36.6104,36.6104,36.5331,36.5563,44000.0
2013-06-12 13:00:00,47.26,47.29,47.21,47.25,63700.0,36.5563,36.5795,36.5176,36.5485,63700.0
2013-06-12 13:10:00,47.25,47.28,47.21,47.25,46500.0,36.5485,36.5718,36.5176,36.5485,46500.0
2013-06-12 13:20:00,47.25,47.27,47.2,47.24,74100.0,36.5485,36.564,36.5099,36.5408,74100.0
2013-06-12 13:30:00,47.23,47.29,47.16,47.16,74300.0,36.5331,36.5795,36.4789,36.4789,74300.0
2013-06-12 13:40:00,47.16,47.23,47.09,47.23,119700.0,36.4789,36.5331,36.4248,36.5331,119700.0
2013-06-12 13:50:00,47.23,47.32,47.2,47.31,58500.0,36.5331,36.6027,36.5099,36.595,58500.0
2013-06-12 14:00:00,47.31,47.32,47.23,47.31,94000.0,36.595,36.6027,36.5331,36.595,94000.0
2013-06-12 14:10:00,47.31,47.32,47.14,47.15,82300.0,36.595,36.6027,36.4635,36.4712,82300.0
2013-06-12 14:20:00,47.14,47.21,47.05,47.08,68100.0,36.4635,36.5176,36.3938,36.4171,68100.0
2013-06-12 14:30:00,47.07,47.12,47.03,47.12,115900.0,36.4093,36.448,36.3784,36.448,115900.0
2013-06-12 14:40:00,47.12,47.19,47.07,47.1,158500.0,36.448,36.5021,36.4093,36.4325,158500.0
2013-06-12 14:50:00,47.1,47.11,46.98,47.11,121600.0,36.4325,36.4403,36.3397,36.4403,121600.0
2013-06-12 15:00:00,47.12,47.12,46.99,47.03,85800.0,36.448,36.448,36.3474,36.3784,85800.0
2013-06-12 15:10:00,47.05,47.07,47.0,47.01,62800.0,36.3938,36.4093,36.3552,36.3629,62800.0
2013-06-12 15:20:00,47.01,47.1,46.97,47.1,97500.0,36.3629,36.4325,36.332,36.4325,97500.0
2013-06-12 15:30:00,47.1,47.1,47.01,47.01,129300.0,36.4325,36.4325,36.3629,36.3629,129300.0
2013-06-12 15:40:00,47.01,47.08,47.0,47.05,106300.0,36.3629,36.4171,36.3552,36.3938,106300.0
2013-06-12 15:50:00,47.06,47.08,47.0,47.01,182400.0,36.4016,36.4171,36.3552,36.3629,182400.0
2013-06-13 09:30:00,46.97,46.97,46.64,46.69,80000.0,36.332,36.332,36.0767,36.1154,80000.0
2013-06-13 09:40:00,46.65,46.74,46.59,46.6,145200.0,36.0844,36.1541,36.038,36.0458,145200.0
2013-06-13 09:50:00,46.6,46.68,46.56,46.65,120300.0,36.0458,36.1076,36.0148,36.0844,120300.0
2013-06-13 10:00:00,46.64,46.77,46.63,46.66,112300.0,36.0767,36.1773,36.069,36.0922,112300.0
2013-06-13 10:10:00,46.66,46.67,46.55,46.6,115300.0,36.0922,36.0999,36.0071,36.0458,115300.0
2013-06-13 10:20:00,46.59,46.64,46.54,46.54,124800.0,36.038,36.0767,35.9994,35.9994,124800.0
2013-06-13 10:30:00,46.53,46.79,46.53,46.76,85600.0,35.9916,36.1927,35.9916,36.1695,85600.0
2013-06-13 10:40:00,46.76,46.86,46.71,46.84,58200.0,36.1695,36.2469,36.1309,36.2314,58200.0
2013-06-13 10:50:00,46.84,46.91,46.81,46.87,64800.0,36.2314,36.2856,36.2082,36.2546,64800.0
2013-06-13 11:00:00,46.87,46.9,46.8,46.81,51500.0,36.2546,36.2778,36.2005,36.2082,51500.0
2013-06-13 11:10:00,46.82,46.95,46.8,46.95,56200.0,36.2159,36.3165,36.2005,36.3165,56200.0
2013-06-13 11:20:00,46.95,46.99,46.9,46.94,101700.0,36.3165,36.3474,36.2778,36.3088,101700.0
2013-06-13 11:30:00,46.95,46.95,46.77,46.84,70600.0,36.3165,36.3165,36.1773,36.2314,70600.0
2013-06-13 11:40:00,46.84,46.94,46.84,46.88,36900.0,36.2314,36.3088,36.2314,36.2623,36900.0
2013-06-13 11:50:00,46.87,46.98,46.87,46.97,36600.0,36.2546,36.3397,36.2546,36.332,36600.0
2013-06-13 12:00:00,46.98,47.04,46.97,47.01,52800.0,36.3397,36.3861,36.332,36.3629,52800.0
2013-06-13 12:10:00,47.0,47.03,46.97,46.99,28800.0,36.3552,36.3784,36.332,36.3474,28800.0
2013-06-13 12:20:00,46.98,47.03,46.98,47.0,23400.0,36.3397,36.3784,36.3397,36.3552,23400.0
2013-06-13 12:30:00,47.0,47.12,47.0,47.12,34200.0,36.3552,36.448,36.3552,36.448,34200.0
2013-06-13 12:40:00,47.13,47.13,47.09,47.11,25400.0,36.4557,36.4557,36.4248,36.4403,25400.0
2013-06-13 12:50:00,47.11,47.2,47.09,47.19,25200.0,36.4403,36.5099,36.4248,36.5021,25200.0
2013-06-13 13:00:00,47.2,47.2,47.11,47.12,30400.0,36.5099,36.5099,36.4403,36.448,30400.0
2013-06-13 13:10:00,47.12,47.25,47.11,47.21,32700.0,36.448,36.5485,36.4403,36.5176,32700.0
2013-06-13 13:20:00,47.21,47.24,47.17,47.24,43300.0,36.5176,36.5408,36.4867,36.5408,43300.0
2013-06-13 13:30:00,47.24,47.25,47.15,47.15,54700.0,36.5408,36.5485,36.4712,36.4712,54700.0
2013-06-13 13:40:00,47.15,47.15,47.06,47.13,28200.0,36.4712,36.4712,36.4016,36.4557,28200.0
2013-06-13 13:50:00,47.13,47.19,47.13,47.14,46800.0,36.4557,36.5021,36.4557,36.4635,46800.0
2013-06-13 14:00:00,47.15,47.22,47.15,47.18,67600.0,36.4712,36.5253,36.4712,36.4944,67600.0
2013-06-13 14:10:00,47.18,47.22,47.15,47.22,60500.0,36.4944,36.5253,36.4712,36.5253,60500.0
2013-06-13 14:20:00,47.22,47.25,47.19,47.19,55400.0,36.5253,36.5485,36.5021,36.5021,55400.0
2013-06-13 14:30:00,47.19,47.23,47.17,47.23,55000.0,36.5021,36.5331,36.4867,36.5331,55000.0
2013-06-13 14:40:00,47.23,47.25,47.19,47.21,41100.0,36.5331,36.5485,36.5021,36.5176,41100.0
2013-06-13 14:50:00,47.21,47.28,47.19,47.26,70700.0,36.5176,36.5718,36.5021,36.5563,70700.0
2013-06-13 15:00:00,47.26,47.38,47.26,47.36,47800.0,36.5563,36.6491,36.5563,36.6336,47800.0
2013-06-13 15:10:00,47.35,47.4,47.32,47.35,67100.0,36.6259,36.6646,36.6027,36.6259,67100.0
2013-06-13 15:20:00,47.35,47.44,47.33,47.42,92200.0,36.6259,36.6955,36.6104,36.68,92200.0
2013-06-13 15:30:00,47.42,47.44,47.38,47.4,81800.0,36.68,36.6955,36.6491,36.6646,81800.0
2013-06-13 15:40:00,47.41,47.52,47.41,47.46,113200.0,36.6723,36.7574,36.6723,36.711,113200.0
2013-06-13 15:50:00,47.45,47.46,47.39,47.41,282600.0,36.7033,36.711,36.6568,36.6723,282600.0
2013-06-14 09:30:00,47.42,47.55,47.21,47.21,73100.0,36.68,36.7806,36.5176,36.5176,73100.0
2013-06-14 09:40:00,47.23,47.3,47.2,47.22,202600.0,36.5331,36.5872,36.5099,36.5253,202600.0
2013-06-14 09:50:00,47.22,47.36,47.16,47.36,75600.0,36.5253,36.6336,36.4789,36.6336,75600.0
2013-06-14 10:00:00,47.36,47.51,47.34,47.5,65800.0,36.6336,36.7497,36.6182,36.7419,65800.0
2013-06-14 10:10:00,47.49,47.49,47.35,47.42,34000.0,36.7342,36.7342,36.6259,36.68,34000.0
2013-06-14 10:20:00,47.41,47.45,47.32,47.33,45500.0,36.6723,36.7033,36.6027,36.6104,45500.0
2013-06-14 10:30:00,47.33,47.34,47.21,47.26,69200.0,36.6104,36.6182,36.5176,36.5563,69200.0
2013-06-14 10:40:00,47.27,47.3,47.16,47.23,69600.0,36.564,36.5872,36.4789,36.5331,69600.0
2013-06-14 10:50:00,47.23,47.24,47.11,47.16,91500.0,36.5331,36.5408,36.4403,36.4789,91500.0
2013-06-14 11:00:00,47.14,47.22,47.08,47.16,61900.0,36.4635,36.5253,36.4171,36.4789,61900.0
2013-06-14 11:10:00,47.17,47.24,47.17,47.23,49100.0,36.4867,36.5408,36.4867,36.5331,49100.0
2013-06-14 11:20:00,47.21,47.31,47.21,47.3,78900.0,36.5176,36.595,36.5176,36.5872,78900.0
2013-06-14 11:30:00,47.31,47.33,47.23,47.29,54600.0,36.595,36.6104,36.5331,36.5795,54600.0
2013-06-14 11:40:00,47.28,47.3,47.11,47.15,39000.0,36.5718,36.5872,36.4403,36.4712,39000.0
2013-06-14 11:50:00,47.15,47.23,47.15,47.21,42900.0,36.4712,36.5331,36.4712,36.5176,42900.0
2013-06-14 12:00:00,47.2,47.21,47.12,47.2,43300.0,36.5099,36.5176,36.448,36.5099,43300.0
2013-06-14 12:10:00,47.2,47.25,47.19,47.23,41900.0,36.5099,36.5485,36.5021,36.5331,41900.0
2013-06-14 12:20:00,47.24,47.26,47.17,47.2,34800.0,36.5408,36.5563,36.4867,36.5099,34800.0
2013-06-14 12:30:00,47.2,47.22,47.16,47.21,33400.0,36.5099,36.5253,36.4789,36.5176,33400.0
2013-06-14 12:40:00,47.21,47.27,47.16,47.23,32700.0,36.5176,36.564,36.4789,36.5331,32700.0
2013-06-14 12:50:00,47.22,47.26,47.15,47.18,74900.0,36.5253,36.5563,36.4712,36.4944,74900.0
2013-06-14 13:00:00,47.17,47.17,47.08,47.15,62100.0,36.4867,36.4867,36.4171,36.4712,62100.0
2013-06-14 13:10:00,47.15,47.15,47.03,47.03,39100.0,36.4712,36.4712,36.3784,36.3784,39100.0
2013-06-14 13:20:00,47.03,47.04,46.96,46.99,35200.0,36.3784,36.3861,36.3242,36.3474,35200.0
2013-06-14 13:30:00,46.98,47.06,46.97,47.04,49500.0,36.3397,36.4016,36.332,36.3861,49500.0
2013-06-14 13:40:00,47.03,47.12,47.03,47.1,32000.0,36.3784,36.448,36.3784,36.4325,32000.0
2013-06-14 13:50:00,47.09,47.09,47.01,47.04,34300.0,36.4248,36.4248,36.3629,36.3861,34300.0
2013-06-14 14:00:00,47.04,47.05,46.97,47.04,50900.0,36.3861,36.3938,36.332,36.3861,50900.0
2013-06-14 14:10:00,47.04,47.05,46.96,47.0,37400.0,36.3861,36.3938,36.3242,36.3552,37400.0
2013-06-14 14:20:00,47.0,47.09,46.99,47.03,58800.0,36.3552,36.4248,36.3474,36.3784,58800.0
2013-06-14 14:30:00,47.03,47.04,46.97,47.01,55400.0,36.3784,36.3861,36.332,36.3629,55400.0
2013-06-14 14:40:00,47.0,47.02,46.95,46.95,41700.0,36.3552,36.3706,36.3165,36.3165,41700.0
2013-06-14 14:50:00,46.95,46.97,46.83,46.85,85300.0,36.3165,36.332,36.2237,36.2391,85300.0
2013-06-14 15:00:00,46.85,46.99,46.85,46.97,51000.0,36.2391,36.3474,36.2391,36.332,51000.0
2013-06-14 15:10:00,46.96,47.01,46.93,46.99,73700.0,36.3242,36.3629,36.301,36.3474,73700.0
2013-06-14 15:20:00,47.0,47.03,46.9,46.91,83900.0,36.3552,36.3784,36.2778,36.2856,83900.0
2013-06-14 15:30:00,46.91,46.96,46.89,46.92,84100.0,36.2856,36.3242,36.2701,36.2933,84100.0
2013-06-14 15:40:00,46.92,46.93,46.77,46.86,118500.0,36.2933,36.301,36.1773,36.2469,118500.0
2013-06-14 15:50:00,46.86,46.9,46.84,46.85,184600.0,36.2469,36.2778,36.2314,36.2391,184600.0
2013-06-17 09:30:00,47.09,47.37,47.05,47.35,93900.0,36.4248,36.6414,36.3938,36.6259,93900.0
2013-06-17 09:40:00,47.35,47.56,47.35,47.55,83000.0,36.6259,36.7883,36.6259,36.7806,83000.0
2013-06-17 09:50:00,47.56,47.58,47.41,47.49,103200.0,36.7883,36.8038,36.6723,36.7342,103200.0
2013-06-17 10:00:00,47.52,47.56,47.46,47.48,46900.0,36.7574,36.7883,36.711,36.7265,46900.0
2013-06-17 10:10:00,47.49,47.55,47.46,47.52,41800.0,36.7342,36.7806,36.711,36.7574,41800.0
2013-06-17 10:20:00,47.52,47.56,47.49,47.52,25200.0,36.7574,36.7883,36.7342,36.7574,25200.0
2013-06-17 10:30:00,47.52,47.55,47.46,47.46,37800.0,36.7574,36.7806,36.711,36.711,37800.0
2013-06-17 10:40:00,47.46,47.5,47.42,47.47,35600.0,36.711,36.7419,36.68,36.7187,35600.0
2013-06-17 10:50:00,47.47,47.5,47.44,47.49,33200.0,36.7187,36.7419,36.6955,36.7342,33200.0
2013-06-17 11:00:00,47.47,47.47,47.42,47.47,40900.0,36.7187,36.7187,36.68,36.7187,40900.0
2013-06-17 11:10:00,47.48,47.52,47.43,47.43,33000.0,36.7265,36.7574,36.6878,36.6878,33000.0
2013-06-17 11:20:00,47.43,47.47,47.41,47.45,31900.0,36.6878,36.7187,36.6723,36.7033,31900.0
2013-06-17 11:30:00,47.46,47.48,47.42,47.42,26400.0,36.711,36.7265,36.68,36.68,26400.0
2013-06-17 11:40:00,47.42,47.44,47.38,47.39,26300.0,36.68,36.6955,36.6491,36.6568,26300.0
2013-06-17 11:50:00,47.39,47.44,47.37,47.41,29200.0,36.6568,36.6955,36.6414,36.6723,29200.0
2013-06-17 12:00:00,47.41,47.42,47.33,47.35,18400.0,36.6723,36.68,36.6104,36.6259,18400.0
2013-06-17 12:10:00,47.34,47.34,47.31,47.32,14200.0,36.6182,36.6182,36.595,36.6027,14200.0
2013-06-17 12:20:00,47.33,47.37,47.33,47.36,12800.0,36.6104,36.6414,36.6104,36.6336,12800.0
2013-06-17 12:30:00,47.35,47.43,47.35,47.43,34800.0,36.6259,36.6878,36.6259,36.6878,34800.0
2013-06-17 12:40:00,47.42,47.46,47.42,47.45,59600.0,36.68,36.711,36.68,36.7033,59600.0
2013-06-17 12:50:00,47.45,47.46,47.39,47.41,44000.0,36.7033,36.711,36.6568,36.6723,44000.0
2013-06-17 13:00:00,47.4,47.44,47.4,47.42,26200.0,36.6646,36.6955,36.6646,36.68,26200.0
2013-06-17 13:10:00,47.42,47.47,47.42,47.45,33400.0,36.68,36.7187,36.68,36.7033,33400.0
2013-06-17 13:20:00,47.45,47.55,47.43,47.53,31100.0,36.7033,36.7806,36.6878,36.7651,31100.0
2013-06-17 13:30:00,47.53,47.63,47.52,47.62,81800.0,36.7651,36.8425,36.7574,36.8347,81800.0
2013-06-17 13:40:00,47.62,47.63,47.59,47.62,32200.0,36.8347,36.8425,36.8115,36.8347,32200.0
2013-06-17 13:50:00,47.63,47.66,47.59,47.62,58100.0,36.8425,36.8657,36.8115,36.8347,58100.0
2013-06-17 14:00:00,47.62,47.63,47.48,47.5,66200.0,36.8347,36.8425,36.7265,36.7419,66200.0
2013-06-17 14:10:00,47.49,47.6,47.43,47.52,70400.0,36.7342,36.8193,36.6878,36.7574,70400.0
2013-06-17 14:20:00,47.53,47.55,47.35,47.41,42200.0,36.7651,36.7806,36.6259,36.6723,42200.0
2013-06-17 14:30:00,47.42,47.46,47.36,47.42,30500.0,36.68,36.711,36.6336,36.68,30500.0
2013-06-17 14:40:00,47.43,47.44,47.27,47.28,45300.0,36.6878,36.6955,36.564,36.5718,45300.0
2013-06-17 14:50:00,47.28,47.29,47.22,47.24,54100.0,36.5718,36.5795,36.5253,36.5408,54100.0
2013-06-17 15:00:00,47.24,47.36,47.22,47.34,57900.0,36.5408,36.6336,36.5253,36.6182,57900.0
2013-06-17 15:10:00,47.34,47.34,47.22,47.27,74900.0,36.6182,36.6182,36.5253,36.564,74900.0
2013-06-17 15:20:00,47.27,47.35,47.23,47.35,64500.0,36.564,36.6259,36.5331,36.6259,64500.0
2013-06-17 15:30:00,47.35,47.52,47.34,47.5,64000.0,36.6259,36.7574,36.6182,36.7419,64000.0
2013-06-17 15:40:00,47.5,47.53,47.45,47.45,90900.0,36.7419,36.7651,36.7033,36.7033,90900.0
2013-06-17 15:50:00,47.45,47.46,47.38,47.44,226800.0,36.7033,36.711,36.6491,36.6955,226800.0
2013-06-18 09:30:00,47.64,47.65,47.37,47.44,140600.0,36.8502,36.858,36.6414,36.6955,140600.0
2013-06-18 09:40:00,47.44,47.44,47.27,47.38,72700.0,36.6955,36.6955,36.564,36.6491,72700.0
2013-06-18 09:50:00,47.38,47.54,47.37,47.4,53600.0,36.6491,36.7729,36.6414,36.6646,53600.0
2013-06-18 10:00:00,47.38,47.45,47.33,47.45,68900.0,36.6491,36.7033,36.6104,36.7033,68900.0
2013-06-18 10:10:00,47.45,47.48,47.41,47.44,60300.0,36.7033,36.7265,36.6723,36.6955,60300.0
2013-06-18 10:20:00,47.45,47.47,47.37,47.38,67800.0,36.7033,36.7187,36.6414,36.6491,67800.0
2013-06-18 10:30:00,47.37,47.44,47.37,47.4,42400.0,36.6414,36.6955,36.6414,36.6646,42400.0
2013-06-18 10:40:00,47.4,47.41,47.3,47.3,65900.0,36.6646,36.6723,36.5872,36.5872,65900.0
2013-06-18 10:50:00,47.3,47.34,47.29,47.3,53000.0,36.5872,36.6182,36.5795,36.5872,53000.0
2013-06-18 11:00:00,47.3,47.33,47.27,47.31,42200.0,36.5872,36.6104,36.564,36.595,42200.0
2013-06-18 11:10:00,47.31,47.34,47.3,47.34,38100.0,36.595,36.6182,36.5872,36.6182,38100.0
2013-06-18 11:20:00,47.35,47.43,47.35,47.41,43200.0,36.6259,36.6878,36.6259,36.6723,43200.0
2013-06-18 11:30:00,47.41,47.51,47.41,47.45,47800.0,36.6723,36.7497,36.6723,36.7033,47800.0
2013-06-18 11:40:00,47.46,47.58,47.45,47.48,56700.0,36.711,36.8038,36.7033,36.7265,56700.0
2013-06-18 11:50:00,47.47,47.47,47.41,47.41,36000.0,36.7187,36.7187,36.6723,36.6723,36000.0
2013-06-18 12:00:00,47.41,47.44,47.41,47.44,18400.0,36.6723,36.6955,36.6723,36.6955,18400.0
2013-06-18 12:10:00,47.44,47.5,47.41,47.5,34200.0,36.6955,36.7419,36.6723,36.7419,34200.0
2013-06-18 12:20:00,47.5,47.54,47.49,47.53,30100.0,36.7419,36.7729,36.7342,36.7651,30100.0
2013-06-18 12:30:00,47.52,47.53,47.5,47.5,22100.0,36.7574,36.7651,36.7419,36.7419,22100.0
2013-06-18 12:40:00,47.51,47.54,47.5,47.5,34500.0,36.7497,36.7729,36.7419,36.7419,34500.0
2013-06-18 12:50:00,47.5,47.6,47.5,47.6,30400.0,36.7419,36.8193,36.7419,36.8193,30400.0
2013-06-18 13:00:00,47.6,47.61,47.5,47.5,57700.0,36.8193,36.827,36.7419,36.7419,57700.0
2013-06-18 13:10:00,47.5,47.53,47.48,47.53,31300.0,36.7419,36.7651,36.7265,36.7651,31300.0
2013-06-18 13:20:00,47.53,47.56,47.5,47.54,53100.0,36.7651,36.7883,36.7419,36.7729,53100.0
2013-06-18 13:30:00,47.54,47.54,47.46,47.49,50700.0,36.7729,36.7729,36.711,36.7342,50700.0
2013-06-18 13:40:00,47.5,47.65,47.5,47.63,44000.0,36.7419,36.858,36.7419,36.8425,44000.0
2013-06-18 13:50:00,47.63,47.64,47.59,47.62,37400.0,36.8425,36.8502,36.8115,36.8347,37400.0
2013-06-18 14:00:00,47.63,47.67,47.57,47.65,30200.0,36.8425,36.8734,36.7961,36.858,30200.0
2013-06-18 14:10:00,47.64,47.73,47.64,47.67,45400.0,36.8502,36.9198,36.8502,36.8734,45400.0
2013-06-18 14:20:00,47.67,47.69,47.63,47.65,32900.0,36.8734,36.8889,36.8425,36.858,32900.0
2013-06-18 14:30:00,47.65,47.68,47.64,47.64,19200.0,36.858,36.8812,36.8502,36.8502,19200.0
2013-06-18 14:40:00,47.64,47.71,47.64,47.71,36600.0,36.8502,36.9044,36.8502,36.9044,36600.0
2013-06-18 14:50:00,47.71,47.71,47.66,47.7,18800.0,36.9044,36.9044,36.8657,36.8966,18800.0
2013-06-18 15:00:00,47.69,47.7,47.65,47.67,24000.0,36.8889,36.8966,36.858,36.8734,24000.0
2013-06-18 15:10:00,47.66,47.68,47.61,47.65,48300.0,36.8657,36.8812,36.827,36.858,48300.0
2013-06-18 15:20:00,47.65,47.7,47.64,47.68,47200.0,36.858,36.8966,36.8502,36.8812,47200.0
2013-06-18 15:30:00,47.69,47.69,47.63,47.64,47400.0,36.8889,36.8889,36.8425,36.8502,47400.0
2013-06-18 15:40:00,47.65,47.67,47.6,47.6,56500.0,36.858,36.8734,36.8193,36.8193,56500.0
2013-06-18 15:50:00,47.6,47.67,47.58,47.67,132600.0,36.8193,36.8734,36.8038,36.8734,132600.0
2013-06-19 09:30:00,47.61,47.69,47.29,47.33,105200.0,36.827,36.8889,36.5795,36.6104,105200.0
2013-06-19 09:40:00,47.33,47.45,47.23,47.44,93200.0,36.6104,36.7033,36.5331,36.6955,93200.0
2013-06-19 09:50:00,47.45,47.58,47.37,47.55,77400.0,36.7033,36.8038,36.6414,36.7806,77400.0
2013-06-19 10:00:00,47.55,47.6,47.45,47.57,54700.0,36.7806,36.8193,36.7033,36.7961,54700.0
2013-06-19 10:10:00,47.55,47.61,47.48,47.59,73400.0,36.7806,36.827,36.7265,36.8115,73400.0
2013-06-19 10:20:00,47.59,47.77,47.59,47.72,65400.0,36.8115,36.9508,36.8115,36.9121,65400.0
2013-06-19 10:30:00,47.73,47.83,47.71,47.82,64700.0,36.9198,36.9972,36.9044,36.9895,64700.0
2013-06-19 10:40:00,47.82,47.84,47.73,47.75,43500.0,36.9895,37.0049,36.9198,36.9353,43500.0
2013-06-19 10:50:00,47.76,47.76,47.7,47.73,52600.0,36.943,36.943,36.8966,36.9198,52600.0
2013-06-19 11:00:00,47.74,47.78,47.72,47.75,41500.0,36.9276,36.9585,36.9121,36.9353,41500.0
2013-06-19 11:10:00,47.75,47.84,47.74,47.8,37800.0,36.9353,37.0049,36.9276,36.974,37800.0
2013-06-19 11:20:00,47.8,47.8,47.67,47.71,35500.0,36.974,36.974,36.8734,36.9044,35500.0
2013-06-19 11:30:00,47.7,47.78,47.69,47.76,44400.0,36.8966,36.9585,36.8889,36.943,44400.0
2013-06-19 11:40:00,47.76,47.81,47.73,47.76,37400.0,36.943,36.9817,36.9198,36.943,37400.0
2013-06-19 11:50:00,47.76,47.78,47.72,47.72,24800.0,36.943,36.9585,36.9121,36.9121,24800.0
2013-06-19 12:00:00,47.71,47.75,47.68,47.69,27300.0,36.9044,36.9353,36.8812,36.8889,27300.0
2013-06-19 12:10:00,47.69,47.73,47.68,47.7,22300.0,36.8889,36.9198,36.8812,36.8966,22300.0
2013-06-19 12:20:00,47.7,47.72,47.66,47.72,29500.0,36.8966,36.9121,36.8657,36.9121,29500.0
2013-06-19 12:30:00,47.72,47.72,47.67,47.7,26400.0,36.9121,36.9121,36.8734,36.8966,26400.0
2013-06-19 12:40:00,47.71,47.77,47.71,47.75,31400.0,36.9044,36.9508,36.9044,36.9353,31400.0
2013-06-19 12:50:00,47.75,47.78,47.74,47.76,25800.0,36.9353,36.9585,36.9276,36.943,25800.0
2013-06-19 13:00:00,47.75,47.76,47.71,47.76,28200.0,36.9353,36.943,36.9044,36.943,28200.0
2013-06-19 13:10:00,47.76,47.85,47.76,47.82,49200.0,36.943,37.0127,36.943,36.9895,49200.0
2013-06-19 13:20:00,47.82,47.84,47.81,47.82,27300.0,36.9895,37.0049,36.9817,36.9895,27300.0
2013-06-19 13:30:00,47.82,47.83,47.78,47.78,53100.0,36.9895,36.9972,36.9585,36.9585,53100.0
2013-06-19 13:40:00,47.78,47.82,47.78,47.81,33900.0,36.9585,36.9895,36.9585,36.9817,33900.0
2013-06-19 13:50:00,47.82,47.88,47.82,47.88,35400.0,36.9895,37.0359,36.9895,37.0359,35400.0
2013-06-19 14:00:00,47.88,47.92,47.58,47.7,104800.0,37.0359,37.0668,36.8038,36.8966,104800.0
2013-06-19 14:10:00,47.68,47.82,47.55,47.73,152800.0,36.8812,36.9895,36.7806,36.9198,152800.0
2013-06-19 14:20:00,47.72,47.8,47.58,47.78,116000.0,36.9121,36.974,36.8038,36.9585,116000.0
2013-06-19 14:30:00,47.78,47.89,47.62,47.77,194400.0,36.9585,37.0436,36.8347,36.9508,194400.0
2013-06-19 14:40:00,47.77,47.87,47.64,47.67,91500.0,36.9508,37.0281,36.8502,36.8734,91500.0
2013-06-19 14:50:00,47.67,47.67,47.34,47.39,115700.0,36.8734,36.8734,36.6182,36.6568,115700.0
2013-06-19 15:00:00,47.38,47.49,47.33,47.36,87100.0,36.6491,36.7342,36.6104,36.6336,87100.0
2013-06-19 15:10:00,47.36,47.41,47.3,47.3,86500.0,36.6336,36.6723,36.5872,36.5872,86500.0
2013-06-19 15:20:00,47.3,47.48,47.28,47.45,200300.0,36.5872,36.7265,36.5718,36.7033,200300.0
2013-06-19 15:30:00,47.45,47.46,47.33,47.38,136700.0,36.7033,36.711,36.6104,36.6491,136700.0
2013-06-19 15:40:00,47.37,47.4,47.15,47.2,179100.0,36.6414,36.6646,36.4712,36.5099,179100.0
2013-06-19 15:50:00,47.2,47.2,47.04,47.04,369300.0,36.5099,36.5099,36.3861,36.3861,369300.0
2013-06-20 09:30:00,46.74,47.1,46.59,47.08,246400.0,36.1541,36.4325,36.038,36.4171,246400.0
2013-06-20 09:40:00,47.08,47.62,47.06,47.58,224600.0,36.4171,36.8347,36.4016,36.8038,224600.0
2013-06-20 09:50:00,47.57,47.65,47.49,47.6,181300.0,36.7961,36.858,36.7342,36.8193,181300.0
2013-06-20 10:00:00,47.6,47.91,47.56,47.83,276800.0,36.8193,37.0591,36.7883,36.9972,276800.0
2013-06-20 10:10:00,47.83,47.84,47.65,47.83,283000.0,36.9972,37.0049,36.858,36.9972,283000.0
2013-06-20 10:20:00,47.82,47.99,47.69,47.7,172600.0,36.9895,37.1209,36.8889,36.8966,172600.0
2013-06-20 10:30:00,47.69,47.69,47.48,47.55,128800.0,36.8889,36.8889,36.7265,36.7806,128800.0
2013-06-20 10:40:00,47.55,47.68,47.49,47.66,101000.0,36.7806,36.8812,36.7342,36.8657,101000.0
2013-06-20 10:50:00,47.65,47.7,47.45,47.48,109400.0,36.858,36.8966,36.7033,36.7265,109400.0
2013-06-20 11:00:00,47.48,47.48,47.33,47.35,130100.0,36.7265,36.7265,36.6104,36.6259,130100.0
2013-06-20 11:10:00,47.34,47.47,47.33,47.41,117500.0,36.6182,36.7187,36.6104,36.6723,117500.0
2013-06-20 11:20:00,47.41,47.57,47.41,47.51,76700.0,36.6723,36.7961,36.6723,36.7497,76700.0
2013-06-20 11:30:00,47.5,47.52,47.36,47.5,96100.0,36.7419,36.7574,36.6336,36.7419,96100.0
2013-06-20 11:40:00,47.5,47.5,47.34,47.4,77800.0,36.7419,36.7419,36.6182,36.6646,77800.0
2013-06-20 11:50:00,47.4,47.45,47.4,47.4,77300.0,36.6646,36.7033,36.6646,36.6646,77300.0
2013-06-20 12:00:00,47.41,47.46,47.38,47.44,69600.0,36.6723,36.711,36.6491,36.6955,69600.0
2013-06-20 12:10:00,47.44,47.46,47.36,47.36,64100.0,36.6955,36.711,36.6336,36.6336,64100.0
2013-06-20 12:20:00,47.37,47.37,47.28,47.29,46200.0,36.6414,36.6414,36.5718,36.5795,46200.0
2013-06-20 12:30:00,47.29,47.37,47.22,47.22,67000.0,36.5795,36.6414,36.5253,36.5253,67000.0
2013-06-20 12:40:00,47.21,47.26,47.18,47.21,42900.0,36.5176,36.5563,36.4944,36.5176,42900.0
2013-06-20 12:50:00,47.2,47.25,47.17,47.17,53900.0,36.5099,36.5485,36.4867,36.4867,53900.0
2013-06-20 13:00:00,47.16,47.2,47.13,47.19,62100.0,36.4789,36.5099,36.4557,36.5021,62100.0
2013-06-20 13:10:00,47.18,47.2,47.03,47.07,58700.0,36.4944,36.5099,36.3784,36.4093,58700.0
2013-06-20 13:20:00,47.06,47.1,47.01,47.04,59100.0,36.4016,36.4325,36.3629,36.3861,59100.0
2013-06-20 13:30:00,47.04,47.16,47.02,47.16,83100.0,36.3861,36.4789,36.3706,36.4789,83100.0
2013-06-20 13:40:00,47.15,47.25,47.13,47.22,72400.0,36.4712,36.5485,36.4557,36.5253,72400.0
2013-06-20 13:50:00,47.22,47.29,47.18,47.25,134000.0,36.5253,36.5795,36.4944,36.5485,134000.0
2013-06-20 14:00:00,47.24,47.25,47.16,47.17,97300.0,36.5408,36.5485,36.4789,36.4867,97300.0
2013-06-20 14:10:00,47.18,47.18,47.04,47.15,102100.0,36.4944,36.4944,36.3861,36.4712,102100.0
2013-06-20 14:20:00,47.15,47.24,47.01,47.01,194900.0,36.4712,36.5408,36.3629,36.3629,194900.0
2013-06-20 14:30:00,47.02,47.06,46.94,46.95,90700.0,36.3706,36.4016,36.3088,36.3165,90700.0
2013-06-20 14:40:00,46.95,47.05,46.95,46.97,57500.0,36.3165,36.3938,36.3165,36.332,57500.0
2013-06-20 14:50:00,46.97,46.97,46.76,46.76,100200.0,36.332,36.332,36.1695,36.1695,100200.0
2013-06-20 15:00:00,46.77,46.95,46.74,46.95,126500.0,36.1773,36.3165,36.1541,36.3165,126500.0
2013-06-20 15:10:00,46.94,46.94,46.77,46.77,84400.0,36.3088,36.3088,36.1773,36.1773,84400.0
2013-06-20 15:20:00,46.77,46.8,46.68,46.72,109400.0,36.1773,36.2005,36.1076,36.1386,109400.0
2013-06-20 15:30:00,46.72,46.75,46.6,46.6,151300.0,36.1386,36.1618,36.0458,36.0458,151300.0
2013-06-20 15:40:00,46.61,46.66,46.47,46.54,257300.0,36.0535,36.0922,35.9452,35.9994,257300.0
2013-06-20 15:50:00,46.53,46.73,46.51,46.58,490000.0,35.9916,36.1463,35.9761,36.0303,490000.0
2013-06-21 09:30:00,46.96,47.04,46.66,46.67,675800.0,36.3242,36.3861,36.0922,36.0999,675800.0
2013-06-21 09:40:00,46.66,46.97,46.5,46.88,252300.0,36.0922,36.332,35.9684,36.2623,252300.0
2013-06-21 09:50:00,46.86,46.89,46.71,46.75,138200.0,36.2469,36.2701,36.1309,36.1618,138200.0
2013-06-21 10:00:00,46.76,46.91,46.72,46.83,137100.0,36.1695,36.2856,36.1386,36.2237,137100.0
2013-06-21 10:10:00,46.83,46.95,46.8,46.94,178300.0,36.2237,36.3165,36.2005,36.3088,178300.0
2013-06-21 10:20:00,46.95,47.05,46.93,47.02,173600.0,36.3165,36.3938,36.301,36.3706,173600.0
2013-06-21 10:30:00,47.02,47.02,46.88,46.97,135100.0,36.3706,36.3706,36.2623,36.332,135100.0
2013-06-21 10:40:00,46.96,47.04,46.91,47.04,83100.0,36.3242,36.3861,36.2856,36.3861,83100.0
2013-06-21 10:50:00,47.03,47.12,47.0,47.07,88400.0,36.3784,36.448,36.3552,36.4093,88400.0
2013-06-21 11:00:00,47.06,47.11,46.97,47.06,84700.0,36.4016,36.4403,36.332,36.4016,84700.0
2013-06-21 11:10:00,47.07,47.07,46.91,47.03,93600.0,36.4093,36.4093,36.2856,36.3784,93600.0
2013-06-21 11:20:00,47.01,47.02,46.75,46.8,129000.0,36.3629,36.3706,36.1618,36.2005,129000.0
2013-06-21 11:30:00,46.79,46.91,46.73,46.84,273300.0,36.1927,36.2856,36.1463,36.2314,273300.0
2013-06-21 11:40:00,46.85,46.89,46.8,46.83,82100.0,36.2391,36.2701,36.2005,36.2237,82100.0
2013-06-21 11:50:00,46.83,46.83,46.7,46.75,190200.0,36.2237,36.2237,36.1231,36.1618,190200.0
2013-06-21 12:00:00,46.75,46.85,46.75,46.79,58000.0,36.1618,36.2391,36.1618,36.1927,58000.0
2013-06-21 12:10:00,46.78,46.83,46.69,46.72,81800.0,36.185,36.2237,36.1154,36.1386,81800.0
2013-06-21 12:20:00,46.72,46.82,46.66,46.82,111300.0,36.1386,36.2159,36.0922,36.2159,111300.0
2013-06-21 12:30:00,46.82,46.87,46.77,46.77,125300.0,36.2159,36.2546,36.1773,36.1773,125300.0
2013-06-21 12:40:00,46.76,47.01,46.75,47.01,210600.0,36.1695,36.3629,36.1618,36.3629,210600.0
2013-06-21 12:50:00,47.0,47.13,46.91,47.1,212500.0,36.3552,36.4557,36.2856,36.4325,212500.0
2013-06-21 13:00:00,47.11,47.31,47.04,47.3,207500.0,36.4403,36.595,36.3861,36.5872,207500.0
2013-06-21 13:10:00,47.3,47.34,47.26,47.3,117300.0,36.5872,36.6182,36.5563,36.5872,117300.0
2013-06-21 13:20:00,47.3,47.31,47.21,47.22,85100.0,36.5872,36.595,36.5176,36.5253,85100.0
2013-06-21 13:30:00,47.22,47.25,47.14,47.14,83100.0,36.5253,36.5485,36.4635,36.4635,83100.0
2013-06-21 13:40:00,47.15,47.17,47.07,47.1,93400.0,36.4712,36.4867,36.4093,36.4325,93400.0
2013-06-21 13:50:00,47.1,47.11,46.97,47.01,95700.0,36.4325,36.4403,36.332,36.3629,95700.0
2013-06-21 14:00:00,47.01,47.02,46.87,46.91,87000.0,36.3629,36.3706,36.2546,36.2856,87000.0
2013-06-21 14:10:00,46.91,47.02,46.9,47.02,119800.0,36.2856,36.3706,36.2778,36.3706,119800.0
2013-06-21 14:20:00,47.01,47.07,46.96,47.05,105400.0,36.3629,36.4093,36.3242,36.3938,105400.0
2013-06-21 14:30:00,47.04,47.06,46.94,46.99,93400.0,36.3861,36.4016,36.3088,36.3474,93400.0
2013-06-21 14:40:00,46.99,46.99,46.89,46.98,63000.0,36.3474,36.3474,36.2701,36.3397,63000.0
2013-06-21 14:50:00,46.98,47.02,46.92,47.0,101400.0,36.3397,36.3706,36.2933,36.3552,101400.0
2013-06-21 15:00:00,47.0,47.13,46.96,47.1,109300.0,36.3552,36.4557,36.3242,36.4325,109300.0
2013-06-21 15:10:00,47.11,47.21,47.11,47.18,192200.0,36.4403,36.5176,36.4403,36.4944,192200.0
2013-06-21 15:20:00,47.18,47.43,47.17,47.42,148500.0,36.4944,36.6878,36.4867,36.68,148500.0
2013-06-21 15:30:00,47.42,47.43,47.25,47.25,145900.0,36.68,36.6878,36.5485,36.5485,145900.0
2013-06-21 15:40:00,47.25,47.27,47.17,47.26,260500.0,36.5485,36.564,36.4867,36.5563,260500.0
2013-06-21 15:50:00,47.25,47.26,47.17,47.22,497600.0,36.5485,36.5563,36.4867,36.5253,497600.0
2013-06-24 09:30:00,46.68,46.87,46.56,46.62,114100.0,36.1076,36.2546,36.0148,36.0612,114100.0
2013-06-24 09:40:00,46.62,46.82,46.57,46.79,90500.0,36.0612,36.2159,36.0226,36.1927,90500.0
2013-06-24 09:50:00,46.79,46.79,46.54,46.58,93000.0,36.1927,36.1927,35.9994,36.0303,93000.0
2013-06-24 10:00:00,46.59,46.65,46.51,46.64,128500.0,36.038,36.0844,35.9761,36.0767,128500.0
2013-06-24 10:10:00,46.63,46.67,46.51,46.58,90600.0,36.069,36.0999,35.9761,36.0303,90600.0
2013-06-24 10:20:00,46.58,46.59,46.43,46.51,107900.0,36.0303,36.038,35.9143,35.9761,107900.0
2013-06-24 10:30:00,46.5,46.62,46.4,46.62,125400.0,35.9684,36.0612,35.8911,36.0612,125400.0
2013-06-24 10:40:00,46.62,46.81,46.59,46.81,111700.0,36.0612,36.2082,36.038,36.2082,111700.0
2013-06-24 10:50:00,46.81,46.81,46.65,46.65,88200.0,36.2082,36.2082,36.0844,36.0844,88200.0
2013-06-24 11:00:00,46.64,46.77,46.64,46.71,249200.0,36.0767,36.1773,36.0767,36.1309,249200.0
2013-06-24 11:10:00,46.7,46.77,46.66,46.7,126100.0,36.1231,36.1773,36.0922,36.1231,126100.0
2013-06-24 11:20:00,46.7,46.72,46.61,46.62,130100.0,36.1231,36.1386,36.0535,36.0612,130100.0
2013-06-24 11:30:00,46.62,46.73,46.53,46.58,104400.0,36.0612,36.1463,35.9916,36.0303,104400.0
2013-06-24 11:40:00,46.58,46.67,46.55,46.59,66900.0,36.0303,36.0999,36.0071,36.038,66900.0
2013-06-24 11:50:00,46.59,46.63,46.53,46.58,53400.0,36.038,36.069,35.9916,36.0303,53400.0
2013-06-24 12:00:00,46.58,46.65,46.4,46.43,62900.0,36.0303,36.0844,35.8911,35.9143,62900.0
2013-06-24 12:10:00,46.43,46.43,46.33,46.33,49400.0,35.9143,35.9143,35.8369,35.8369,49400.0
2013-06-24 12:20:00,46.33,46.44,46.29,46.39,60000.0,35.8369,35.922,35.806,35.8833,60000.0
2013-06-24 12:30:00,46.39,46.56,46.39,46.47,111600.0,35.8833,36.0148,35.8833,35.9452,111600.0
2013-06-24 12:40:00,46.47,46.49,46.41,46.42,50100.0,35.9452,35.9607,35.8988,35.9065,50100.0
2013-06-24 12:50:00,46.42,46.52,46.4,46.5,43800.0,35.9065,35.9839,35.8911,35.9684,43800.0
2013-06-24 13:00:00,46.5,46.5,46.46,46.47,104500.0,35.9684,35.9684,35.9375,35.9452,104500.0
2013-06-24 13:10:00,46.46,46.6,46.45,46.59,56200.0,35.9375,36.0458,35.9297,36.038,56200.0
2013-06-24 13:20:00,46.6,46.64,46.55,46.62,63900.0,36.0458,36.0767,36.0071,36.0612,63900.0
2013-06-24 13:30:00,46.63,46.66,46.59,46.62,76800.0,36.069,36.0922,36.038,36.0612,76800.0
2013-06-24 13:40:00,46.61,46.68,46.55,46.58,81400.0,36.0535,36.1076,36.0071,36.0303,81400.0
2013-06-24 13:50:00,46.58,46.67,46.54,46.67,80200.0,36.0303,36.0999,35.9994,36.0999,80200.0
2013-06-24 14:00:00,46.68,46.83,46.6,46.79,174400.0,36.1076,36.2237,36.0458,36.1927,174400.0
2013-06-24 14:10:00,46.8,46.84,46.75,46.77,44300.0,36.2005,36.2314,36.1618,36.1773,44300.0
2013-06-24 14:20:00,46.77,46.84,46.72,46.82,67300.0,36.1773,36.2314,36.1386,36.2159,67300.0
2013-06-24 14:30:00,46.81,47.01,46.8,47.0,82600.0,36.2082,36.3629,36.2005,36.3552,82600.0
2013-06-24 14:40:00,47.02,47.02,46.89,46.97,66300.0,36.3706,36.3706,36.2701,36.332,66300.0
2013-06-24 14:50:00,46.97,47.01,46.84,46.88,103000.0,36.332,36.3629,36.2314,36.2623,103000.0
2013-06-24 15:00:00,46.88,46.97,46.85,46.89,148600.0,36.2623,36.332,36.2391,36.2701,148600.0
2013-06-24 15:10:00,46.89,46.94,46.77,46.8,96600.0,36.2701,36.3088,36.1773,36.2005,96600.0
2013-06-24 15:20:00,46.8,46.85,46.75,46.76,84500.0,36.2005,36.2391,36.1618,36.1695,84500.0
2013-06-24 15:30:00,46.75,46.89,46.75,46.88,85000.0,36.1618,36.2701,36.1618,36.2623,85000.0
2013-06-24 15:40:00,46.88,46.88,46.64,46.67,196000.0,36.2623,36.2623,36.0767,36.0999,196000.0
2013-06-24 15:50:00,46.67,46.76,46.6,46.61,325400.0,36.0999,36.1695,36.0458,36.0535,325400.0
2013-06-25 09:30:00,46.85,47.15,46.84,47.05,120100.0,36.2391,36.4712,36.2314,36.3938,120100.0
2013-06-25 09:40:00,47.07,47.18,47.01,47.03,76400.0,36.4093,36.4944,36.3629,36.3784,76400.0
2013-06-25 09:50:00,47.04,47.04,46.8,46.92,85800.0,36.3861,36.3861,36.2005,36.2933,85800.0
2013-06-25 10:00:00,46.91,47.0,46.78,46.93,98300.0,36.2856,36.3552,36.185,36.301,98300.0
2013-06-25 10:10:00,46.94,46.97,46.79,46.8,77200.0,36.3088,36.332,36.1927,36.2005,77200.0
2013-06-25 10:20:00,46.82,46.98,46.81,46.88,50400.0,36.2159,36.3397,36.2082,36.2623,50400.0
2013-06-25 10:30:00,46.87,46.99,46.81,46.97,46600.0,36.2546,36.3474,36.2082,36.332,46600.0
2013-06-25 10:40:00,46.96,47.0,46.91,47.0,42700.0,36.3242,36.3552,36.2856,36.3552,42700.0
2013-06-25 10:50:00,47.0,47.04,46.96,47.03,40300.0,36.3552,36.3861,36.3242,36.3784,40300.0
2013-06-25 11:00:00,47.01,47.05,46.93,47.04,66700.0,36.3629,36.3938,36.301,36.3861,66700.0
2013-06-25 11:10:00,47.04,47.05,46.96,47.0,43700.0,36.3861,36.3938,36.3242,36.3552,43700.0
2013-06-25 11:20:00,47.01,47.04,46.95,46.97,55300.0,36.3629,36.3861,36.3165,36.332,55300.0
2013-06-25 11:30:00,46.97,47.05,46.95,47.03,41600.0,36.332,36.3938,36.3165,36.3784,41600.0
2013-06-25 11:40:00,47.02,47.09,46.94,47.0,54300.0,36.3706,36.4248,36.3088,36.3552,54300.0
2013-06-25 11:50:00,47.0,47.11,46.99,47.07,32500.0,36.3552,36.4403,36.3474,36.4093,32500.0
2013-06-25 12:00:00,47.07,47.12,47.03,47.12,32400.0,36.4093,36.448,36.3784,36.448,32400.0
2013-06-25 12:10:00,47.11,47.13,47.05,47.13,55100.0,36.4403,36.4557,36.3938,36.4557,55100.0
2013-06-25 12:20:00,47.12,47.13,47.08,47.1,46100.0,36.448,36.4557,36.4171,36.4325,46100.0
2013-06-25 12:30:00,47.1,47.2,47.09,47.15,27800.0,36.4325,36.5099,36.4248,36.4712,27800.0
2013-06-25 12:40:00,47.16,47.18,47.14,47.17,26400.0,36.4789,36.4944,36.4635,36.4867,26400.0
2013-06-25 12:50:00,47.17,47.19,47.11,47.11,26900.0,36.4867,36.5021,36.4403,36.4403,26900.0
2013-06-25 13:00:00,47.12,47.2,47.11,47.15,43100.0,36.448,36.5099,36.4403,36.4712,43100.0
2013-06-25 13:10:00,47.14,47.16,47.07,47.07,32900.0,36.4635,36.4789,36.4093,36.4093,32900.0
2013-06-25 13:20:00,47.06,47.06,46.98,47.05,36900.0,36.4016,36.4016,36.3397,36.3938,36900.0
2013-06-25 13:30:00,47.04,47.06,46.98,47.06,31900.0,36.3861,36.4016,36.3397,36.4016,31900.0
2013-06-25 13:40:00,47.05,47.12,47.03,47.1,35300.0,36.3938,36.448,36.3784,36.4325,35300.0
2013-06-25 13:50:00,47.1,47.11,47.06,47.08,36400.0,36.4325,36.4403,36.4016,36.4171,36400.0
2013-06-25 14:00:00,47.08,47.14,47.03,47.06,63200.0,36.4171,36.4635,36.3784,36.4016,63200.0
2013-06-25 14:10:00,47.06,47.07,47.01,47.01,82100.0,36.4016,36.4093,36.3629,36.3629,82100.0
2013-06-25 14:20:00,47.01,47.07,47.01,47.06,57300.0,36.3629,36.4093,36.3629,36.4016,57300.0
2013-06-25 14:30:00,47.06,47.08,47.02,47.03,119200.0,36.4016,36.4171,36.3706,36.3784,119200.0
2013-06-25 14:40:00,47.03,47.05,46.96,46.97,46200.0,36.3784,36.3938,36.3242,36.332,46200.0
2013-06-25 14:50:00,46.97,46.98,46.88,46.92,74300.0,36.332,36.3397,36.2623,36.2933,74300.0
2013-06-25 15:00:00,46.91,46.98,46.91,46.98,102700.0,36.2856,36.3397,36.2856,36.3397,102700.0
2013-06-25 15:10:00,46.98,47.03,46.96,46.96,90800.0,36.3397,36.3784,36.3242,36.3242,90800.0
2013-06-25 15:20:00,46.97,47.02,46.96,47.01,173700.0,36.332,36.3706,36.3242,36.3629,173700.0
2013-06-25 15:30:00,47.01,47.08,47.0,47.04,85700.0,36.3629,36.4171,36.3552,36.3861,85700.0
2013-06-25 15:40:00,47.03,47.05,46.89,46.92,170400.0,36.3784,36.3938,36.2701,36.2933,170400.0
2013-06-25 15:50:00,46.92,47.0,46.87,46.88,372100.0,36.2933,36.3552,36.2546,36.2623,372100.0
2013-06-26 09:30:00,47.11,47.22,47.03,47.14,121700.0,36.4403,36.5253,36.3784,36.4635,121700.0
2013-06-26 09:40:00,47.14,47.16,47.06,47.12,119500.0,36.4635,36.4789,36.4016,36.448,119500.0
2013-06-26 09:50:00,47.11,47.12,46.96,46.98,169300.0,36.4403,36.448,36.3242,36.3397,169300.0
2013-06-26 10:00:00,46.99,47.11,46.99,47.07,144500.0,36.3474,36.4403,36.3474,36.4093,144500.0
2013-06-26 10:10:00,47.08,47.17,47.06,47.15,134700.0,36.4171,36.4867,36.4016,36.4712,134700.0
2013-06-26 10:20:00,47.15,47.21,47.14,47.18,86000.0,36.4712,36.5176,36.4635,36.4944,86000.0
2013-06-26 10:30:00,47.18,47.38,47.15,47.37,82100.0,36.4944,36.6491,36.4712,36.6414,82100.0
2013-06-26 10:40:00,47.37,47.43,47.32,47.41,102600.0,36.6414,36.6878,36.6027,36.6723,102600.0
2013-06-26 10:50:00,47.41,47.45,47.29,47.31,155300.0,36.6723,36.7033,36.5795,36.595,155300.0
2013-06-26 11:00:00,47.31,47.34,47.19,47.27,59500.0,36.595,36.6182,36.5021,36.564,59500.0
2013-06-26 11:10:00,47.27,47.37,47.23,47.31,71400.0,36.564,36.6414,36.5331,36.595,71400.0
2013-06-26 11:20:00,47.31,47.37,47.29,47.35,81500.0,36.595,36.6414,36.5795,36.6259,81500.0
2013-06-26 11:30:00,47.35,47.39,47.28,47.31,86100.0,36.6259,36.6568,36.5718,36.595,86100.0
2013-06-26 11:40:00,47.31,47.34,47.28,47.34,58600.0,36.595,36.6182,36.5718,36.6182,58600.0
2013-06-26 11:50:00,47.34,47.38,47.33,47.35,62600.0,36.6182,36.6491,36.6104,36.6259,62600.0
2013-06-26 12:00:00,47.34,47.51,47.34,47.5,97400.0,36.6182,36.7497,36.6182,36.7419,97400.0
2013-06-26 12:10:00,47.5,47.55,47.49,47.55,47700.0,36.7419,36.7806,36.7342,36.7806,47700.0
2013-06-26 12:20:00,47.55,47.64,47.54,47.64,79200.0,36.7806,36.8502,36.7729,36.8502,79200.0
2013-06-26 12:30:00,47.64,47.71,47.62,47.71,87600.0,36.8502,36.9044,36.8347,36.9044,87600.0
2013-06-26 12:40:00,47.7,47.71,47.59,47.59,143500.0,36.8966,36.9044,36.8115,36.8115,143500.0
2013-06-26 12:50:00,47.59,47.61,47.5,47.51,49600.0,36.8115,36.827,36.7419,36.7497,49600.0
2013-06-26 13:00:00,47.51,47.63,47.51,47.62,129500.0,36.7497,36.8425,36.7497,36.8347,129500.0
2013-06-26 13:10:00,47.62,47.77,47.61,47.76,43200.0,36.8347,36.9508,36.827,36.943,43200.0
2013-06-26 13:20:00,47.77,47.83,47.77,47.81,77600.0,36.9508,36.9972,36.9508,36.9817,77600.0
2013-06-26 13:30:00,47.81,47.85,47.78,47.79,94100.0,36.9817,37.0127,36.9585,36.9662,94100.0
2013-06-26 13:40:00,47.78,47.82,47.73,47.75,92700.0,36.9585,36.9895,36.9198,36.9353,92700.0
2013-06-26 13:50:00,47.75,47.77,47.73,47.76,62400.0,36.9353,36.9508,36.9198,36.943,62400.0
2013-06-26 14:00:00,47.76,47.79,47.72,47.73,62200.0,36.943,36.9662,36.9121,36.9198,62200.0
2013-06-26 14:10:00,47.73,47.74,47.72,47.73,40200.0,36.9198,36.9276,36.9121,36.9198,40200.0
2013-06-26 14:20:00,47.74,47.79,47.73,47.78,65600.0,36.9276,36.9662,36.9198,36.9585,65600.0
2013-06-26 14:30:00,47.78,47.8,47.75,47.77,102500.0,36.9585,36.974,36.9353,36.9508,102500.0
2013-06-26 14:40:00,47.77,47.81,47.76,47.8,57400.0,36.9508,36.9817,36.943,36.974,57400.0
2013-06-26 14:50:00,47.8,47.85,47.79,47.83,79500.0,36.974,37.0127,36.9662,36.9972,79500.0
2013-06-26 15:00:00,47.82,47.9,47.82,47.88,93400.0,36.9895,37.0513,36.9895,37.0359,93400.0
2013-06-26 15:10:00,47.88,47.89,47.8,47.81,60700.0,37.0359,37.0436,36.974,36.9817,60700.0
2013-06-26 15:20:00,47.81,47.81,47.75,47.8,100500.0,36.9817,36.9817,36.9353,36.974,100500.0
2013-06-26 15:30:00,47.8,47.83,47.78,47.81,101200.0,36.974,36.9972,36.9585,36.9817,101200.0
2013-06-26 15:40:00,47.82,47.89,47.74,47.89,229500.0,36.9895,37.0436,36.9276,37.0436,229500.0
2013-06-26 15:50:00,47.89,47.89,47.76,47.77,363100.0,37.0436,37.0436,36.943,36.9508,363100.0
2013-06-27 09:30:00,48.06,48.24,48.0,48.24,62900.0,37.1751,37.3143,37.1287,37.3143,62900.0
2013-06-27 09:40:00,48.24,48.34,48.17,48.25,95700.0,37.3143,37.3917,37.2602,37.3221,95700.0
2013-06-27 09:50:00,48.25,48.26,48.17,48.2,173700.0,37.3221,37.3298,37.2602,37.2834,173700.0
2013-06-27 10:00:00,48.2,48.29,48.13,48.27,206000.0,37.2834,37.353,37.2292,37.3375,206000.0
2013-06-27 10:10:00,48.26,48.28,48.2,48.25,51200.0,37.3298,37.3453,37.2834,37.3221,51200.0
2013-06-27 10:20:00,48.26,48.27,48.13,48.15,74200.0,37.3298,37.3375,37.2292,37.2447,74200.0
2013-06-27 10:30:00,48.16,48.27,48.16,48.22,56700.0,37.2524,37.3375,37.2524,37.2989,56700.0
2013-06-27 10:40:00,48.24,48.26,48.11,48.11,37400.0,37.3143,37.3298,37.2138,37.2138,37400.0
2013-06-27 10:50:00,48.12,48.26,48.12,48.2,98200.0,37.2215,37.3298,37.2215,37.2834,98200.0
2013-06-27 11:00:00,48.19,48.24,48.15,48.16,49200.0,37.2757,37.3143,37.2447,37.2524,49200.0
2013-06-27 11:10:00,48.16,48.2,48.13,48.18,44000.0,37.2524,37.2834,37.2292,37.2679,44000.0
2013-06-27 11:20:00,48.17,48.2,48.13,48.19,47800.0,37.2602,37.2834,37.2292,37.2757,47800.0
2013-06-27 11:30:00,48.18,48.2,48.15,48.15,39900.0,37.2679,37.2834,37.2447,37.2447,39900.0
2013-06-27 11:40:00,48.15,48.22,48.14,48.21,37600.0,37.2447,37.2989,37.237,37.2911,37600.0
2013-06-27 11:50:00,48.2,48.23,48.19,48.19,38100.0,37.2834,37.3066,37.2757,37.2757,38100.0
2013-06-27 12:00:00,48.19,48.21,48.1,48.12,36500.0,37.2757,37.2911,37.206,37.2215,36500.0
2013-06-27 12:10:00,48.12,48.15,48.1,48.1,18700.0,37.2215,37.2447,37.206,37.206,18700.0
2013-06-27 12:20:00,48.1,48.11,48.03,48.07,21000.0,37.206,37.2138,37.1519,37.1828,21000.0
2013-06-27 12:30:00,48.07,48.15,48.07,48.15,23400.0,37.1828,37.2447,37.1828,37.2447,23400.0
2013-06-27 12:40:00,48.15,48.21,48.12,48.15,56300.0,37.2447,37.2911,37.2215,37.2447,56300.0
2013-06-27 12:50:00,48.16,48.24,48.16,48.22,21200.0,37.2524,37.3143,37.2524,37.2989,21200.0
2013-06-27 13:00:00,48.21,48.28,48.21,48.24,61900.0,37.2911,37.3453,37.2911,37.3143,61900.0
2013-06-27 13:10:00,48.25,48.26,48.21,48.23,26800.0,37.3221,37.3298,37.2911,37.3066,26800.0
2013-06-27 13:20:00,48.23,48.26,48.21,48.22,35000.0,37.3066,37.3298,37.2911,37.2989,35000.0
2013-06-27 13:30:00,48.23,48.29,48.22,48.27,29100.0,37.3066,37.353,37.2989,37.3375,29100.0
2013-06-27 13:40:00,48.28,48.31,48.27,48.31,37400.0,37.3453,37.3685,37.3375,37.3685,37400.0
2013-06-27 13:50:00,48.32,48.33,48.24,48.24,21700.0,37.3762,37.3839,37.3143,37.3143,21700.0
2013-06-27 14:00:00,48.23,48.26,48.19,48.21,35700.0,37.3066,37.3298,37.2757,37.2911,35700.0
2013-06-27 14:10:00,48.2,48.25,48.2,48.24,17100.0,37.2834,37.3221,37.2834,37.3143,17100.0
2013-06-27 14:20:00,48.25,48.29,48.23,48.28,35900.0,37.3221,37.353,37.3066,37.3453,35900.0
2013-06-27 14:30:00,48.29,48.35,48.29,48.29,30500.0,37.353,37.3994,37.353,37.353,30500.0
2013-06-27 14:40:00,48.29,48.33,48.24,48.27,36500.0,37.353,37.3839,37.3143,37.3375,36500.0
2013-06-27 14:50:00,48.27,48.33,48.26,48.31,76100.0,37.3375,37.3839,37.3298,37.3685,76100.0
2013-06-27 15:00:00,48.3,48.31,48.25,48.27,71400.0,37.3607,37.3685,37.3221,37.3375,71400.0
2013-06-27 15:10:00,48.27,48.35,48.26,48.35,33700.0,37.3375,37.3994,37.3298,37.3994,33700.0
2013-06-27 15:20:00,48.35,48.42,48.33,48.42,49400.0,37.3994,37.4536,37.3839,37.4536,49400.0
2013-06-27 15:30:00,48.42,48.42,48.31,48.35,95100.0,37.4536,37.4536,37.3685,37.3994,95100.0
2013-06-27 15:40:00,48.35,48.39,48.32,48.34,77000.0,37.3994,37.4304,37.3762,37.3917,77000.0
2013-06-27 15:50:00,48.34,48.37,48.28,48.32,177400.0,37.3917,37.4149,37.3453,37.3762,177400.0
2013-06-28 09:30:00,48.3,48.32,48.11,48.29,84400.0,37.3607,37.3762,37.2138,37.353,84400.0
2013-06-28 09:40:00,48.28,48.4,48.17,48.23,59700.0,37.3453,37.4381,37.2602,37.3066,59700.0
2013-06-28 09:50:00,48.26,48.27,48.13,48.13,81800.0,37.3298,37.3375,37.2292,37.2292,81800.0
2013-06-28 10:00:00,48.13,48.26,48.11,48.23,71400.0,37.2292,37.3298,37.2138,37.3066,71400.0
2013-06-28 10:10:00,48.24,48.3,48.19,48.22,81000.0,37.3143,37.3607,37.2757,37.2989,81000.0
2013-06-28 10:20:00,48.23,48.27,48.18,48.27,53800.0,37.3066,37.3375,37.2679,37.3375,53800.0
2013-06-28 10:30:00,48.27,48.4,48.27,48.33,105700.0,37.3375,37.4381,37.3375,37.3839,105700.0
2013-06-28 10:40:00,48.33,48.36,48.24,48.26,27300.0,37.3839,37.4071,37.3143,37.3298,27300.0
2013-06-28 10:50:00,48.25,48.42,48.25,48.4,23400.0,37.3221,37.4536,37.3221,37.4381,23400.0
2013-06-28 11:00:00,48.4,48.49,48.38,48.48,30200.0,37.4381,37.5077,37.4226,37.5,30200.0
2013-06-28 11:10:00,48.49,48.57,48.44,48.44,36100.0,37.5077,37.5696,37.469,37.469,36100.0
2013-06-28 11:20:00,48.43,48.48,48.4,48.42,57000.0,37.4613,37.5,37.4381,37.4536,57000.0
2013-06-28 11:30:00,48.43,48.48,48.39,48.44,37500.0,37.4613,37.5,37.4304,37.469,37500.0
2013-06-28 11:40:00,48.44,48.53,48.38,48.53,28000.0,37.469,37.5386,37.4226,37.5386,28000.0
2013-06-28 11:50:00,48.54,48.54,48.47,48.49,35300.0,37.5464,37.5464,37.4922,37.5077,35300.0
2013-06-28 12:00:00,48.49,48.5,48.43,48.44,24400.0,37.5077,37.5154,37.4613,37.469,24400.0
2013-06-28 12:10:00,48.45,48.46,48.36,48.36,32900.0,37.4768,37.4845,37.4071,37.4071,32900.0
2013-06-28 12:20:00,48.36,48.42,48.3,48.42,27100.0,37.4071,37.4536,37.3607,37.4536,27100.0
2013-06-28 12:30:00,48.43,48.44,48.38,48.4,40400.0,37.4613,37.469,37.4226,37.4381,40400.0
2013-06-28 12:40:00,48.41,48.41,48.34,48.39,28300.0,37.4458,37.4458,37.3917,37.4304,28300.0
2013-06-28 12:50:00,48.39,48.46,48.38,48.4,13900.0,37.4304,37.4845,37.4226,37.4381,13900.0
2013-06-28 13:00:00,48.39,48.42,48.36,48.4,21700.0,37.4304,37.4536,37.4071,37.4381,21700.0
2013-06-28 13:10:00,48.4,48.46,48.39,48.45,17200.0,37.4381,37.4845,37.4304,37.4768,17200.0
2013-06-28 13:20:00,48.45,48.5,48.43,48.45,21200.0,37.4768,37.5154,37.4613,37.4768,21200.0
2013-06-28 13:30:00,48.45,48.47,48.41,48.41,15000.0,37.4768,37.4922,37.4458,37.4458,15000.0
2013-06-28 13:40:00,48.42,48.46,48.39,48.44,20100.0,37.4536,37.4845,37.4304,37.469,20100.0
2013-06-28 13:50:00,48.44,48.48,48.42,48.47,22900.0,37.469,37.5,37.4536,37.4922,22900.0
2013-06-28 14:00:00,48.47,48.5,48.45,48.48,17600.0,37.4922,37.5154,37.4768,37.5,17600.0
2013-06-28 14:10:00,48.48,48.5,48.43,48.43,32100.0,37.5,37.5154,37.4613,37.4613,32100.0
2013-06-28 14:20:00,48.42,48.43,48.39,48.41,50000.0,37.4536,37.4613,37.4304,37.4458,50000.0
2013-06-28 14:30:00,48.41,48.42,48.34,48.35,45100.0,37.4458,37.4536,37.3917,37.3994,45100.0
2013-06-28 14:40:00,48.36,48.36,48.27,48.34,44300.0,37.4071,37.4071,37.3375,37.3917,44300.0
2013-06-28 14:50:00,48.34,48.36,48.32,48.36,33900.0,37.3917,37.4071,37.3762,37.4071,33900.0
2013-06-28 15:00:00,48.36,48.36,48.2,48.21,82800.0,37.4071,37.4071,37.2834,37.2911,82800.0
2013-06-28 15:10:00,48.21,48.32,48.2,48.32,52400.0,37.2911,37.3762,37.2834,37.3762,52400.0
2013-06-28 15:20:00,48.31,48.35,48.27,48.35,60700.0,37.3685,37.3994,37.3375,37.3994,60700.0
2013-06-28 15:30:00,48.35,48.45,48.34,48.4,89200.0,37.3994,37.4768,37.3917,37.4381,89200.0
2013-06-28 15:40:00,48.4,48.43,48.32,48.32,150300.0,37.4381,37.4613,37.3762,37.3762,150300.0
2013-06-28 15:50:00,48.32,48.35,48.1,48.1,655000.0,37.3762,37.3994,37.206,37.206,655000.0
2013-07-01 09:30:00,48.3,48.53,48.28,48.47,124600.0,37.3607,37.5386,37.3453,37.4922,124600.0
2013-07-01 09:40:00,48.46,48.57,48.45,48.52,110400.0,37.4845,37.5696,37.4768,37.5309,110400.0
2013-07-01 09:50:00,48.53,48.73,48.51,48.72,93700.0,37.5386,37.6933,37.5232,37.6856,93700.0
2013-07-01 10:00:00,48.72,48.92,48.68,48.83,86900.0,37.6856,37.8403,37.6547,37.7707,86900.0
2013-07-01 10:10:00,48.83,48.88,48.75,48.8,110100.0,37.7707,37.8094,37.7088,37.7475,110100.0
2013-07-01 10:20:00,48.8,48.84,48.77,48.81,56000.0,37.7475,37.7784,37.7243,37.7552,56000.0
2013-07-01 10:30:00,48.82,48.87,48.8,48.81,60500.0,37.763,37.8016,37.7475,37.7552,60500.0
2013-07-01 10:40:00,48.82,48.98,48.81,48.98,78800.0,37.763,37.8867,37.7552,37.8867,78800.0
2013-07-01 10:50:00,48.97,49.0,48.9,48.9,83700.0,37.879,37.9022,37.8248,37.8248,83700.0
2013-07-01 11:00:00,48.89,49.02,48.87,49.02,78300.0,37.8171,37.9177,37.8016,37.9177,78300.0
2013-07-01 11:10:00,49.02,49.02,48.9,48.97,56500.0,37.9177,37.9177,37.8248,37.879,56500.0
2013-07-01 11:20:00,48.97,48.98,48.94,48.96,58000.0,37.879,37.8867,37.8558,37.8713,58000.0
2013-07-01 11:30:00,48.96,49.01,48.91,48.94,77000.0,37.8713,37.9099,37.8326,37.8558,77000.0
2013-07-01 11:40:00,48.94,48.98,48.91,48.95,53400.0,37.8558,37.8867,37.8326,37.8635,53400.0
2013-07-01 11:50:00,48.95,48.95,48.9,48.95,47100.0,37.8635,37.8635,37.8248,37.8635,47100.0
2013-07-01 12:00:00,48.95,48.98,48.88,48.9,69400.0,37.8635,37.8867,37.8094,37.8248,69400.0
2013-07-01 12:10:00,48.9,48.91,48.83,48.83,57100.0,37.8248,37.8326,37.7707,37.7707,57100.0
2013-07-01 12:20:00,48.83,48.84,48.77,48.78,62900.0,37.7707,37.7784,37.7243,37.732,62900.0
2013-07-01 12:30:00,48.79,48.87,48.78,48.85,75500.0,37.7398,37.8016,37.732,37.7862,75500.0
2013-07-01 12:40:00,48.85,48.88,48.81,48.85,27000.0,37.7862,37.8094,37.7552,37.7862,27000.0
2013-07-01 12:50:00,48.86,48.89,48.84,48.87,29000.0,37.7939,37.8171,37.7784,37.8016,29000.0
2013-07-01 13:00:00,48.87,48.91,48.86,48.88,37800.0,37.8016,37.8326,37.7939,37.8094,37800.0
2013-07-01 13:10:00,48.88,48.91,48.84,48.86,35300.0,37.8094,37.8326,37.7784,37.7939,35300.0
2013-07-01 13:20:00,48.85,48.89,48.83,48.86,20200.0,37.7862,37.8171,37.7707,37.7939,20200.0
2013-07-01 13:30:00,48.86,48.87,48.82,48.83,29300.0,37.7939,37.8016,37.763,37.7707,29300.0
2013-07-01 13:40:00,48.84,48.86,48.78,48.79,24900.0,37.7784,37.7939,37.732,37.7398,24900.0
2013-07-01 13:50:00,48.79,48.82,48.75,48.77,28200.0,37.7398,37.763,37.7088,37.7243,28200.0
2013-07-01 14:00:00,48.77,48.8,48.75,48.79,27800.0,37.7243,37.7475,37.7088,37.7398,27800.0
2013-07-01 14:10:00,48.79,48.8,48.72,48.73,45300.0,37.7398,37.7475,37.6856,37.6933,45300.0
2013-07-01 14:20:00,48.73,48.75,48.7,48.75,34000.0,37.6933,37.7088,37.6701,37.7088,34000.0
2013-07-01 14:30:00,48.74,48.75,48.69,48.72,25700.0,37.7011,37.7088,37.6624,37.6856,25700.0
2013-07-01 14:40:00,48.72,48.77,48.7,48.75,40200.0,37.6856,37.7243,37.6701,37.7088,40200.0
2013-07-01 14:50:00,48.74,48.74,48.69,48.71,139800.0,37.7011,37.7011,37.6624,37.6779,139800.0
2013-07-01 15:00:00,48.72,48.82,48.72,48.82,47200.0,37.6856,37.763,37.6856,37.763,47200.0
2013-07-01 15:10:00,48.82,48.82,48.74,48.75,52800.0,37.763,37.763,37.7011,37.7088,52800.0
2013-07-01 15:20:00,48.75,48.77,48.7,48.72,60200.0,37.7088,37.7243,37.6701,37.6856,60200.0
2013-07-01 15:30:00,48.71,48.71,48.64,48.65,84000.0,37.6779,37.6779,37.6237,37.6315,84000.0
2013-07-01 15:40:00,48.65,48.69,48.61,48.65,107600.0,37.6315,37.6624,37.6005,37.6315,107600.0
2013-07-01 15:50:00,48.64,48.73,48.61,48.69,220300.0,37.6237,37.6933,37.6005,37.6624,220300.0
2013-07-02 09:30:00,48.68,48.89,48.58,48.89,57500.0,37.6547,37.8171,37.5773,37.8171,57500.0
2013-07-02 09:40:00,48.88,49.07,48.8,48.99,76600.0,37.8094,37.9563,37.7475,37.8945,76600.0
2013-07-02 09:50:00,48.99,49.07,48.9,48.9,35700.0,37.8945,37.9563,37.8248,37.8248,35700.0
2013-07-02 10:00:00,48.9,49.03,48.86,48.97,78000.0,37.8248,37.9254,37.7939,37.879,78000.0
2013-07-02 10:10:00,48.96,49.03,48.91,48.99,56400.0,37.8713,37.9254,37.8326,37.8945,56400.0
2013-07-02 10:20:00,48.99,49.13,48.98,49.12,74300.0,37.8945,38.0028,37.8867,37.995,74300.0
2013-07-02 10:30:00,49.12,49.21,49.09,49.16,64400.0,37.995,38.0646,37.9718,38.026,64400.0
2013-07-02 10:40:00,49.16,49.18,49.01,49.02,87000.0,38.026,38.0414,37.9099,37.9177,87000.0
2013-07-02 10:50:00,49.01,49.02,48.94,48.96,42900.0,37.9099,37.9177,37.8558,37.8713,42900.0
2013-07-02 11:00:00,48.97,48.99,48.83,48.86,68600.0,37.879,37.8945,37.7707,37.7939,68600.0
2013-07-02 11:10:00,48.86,48.88,48.82,48.88,61900.0,37.7939,37.8094,37.763,37.8094,61900.0
2013-07-02 11:20:00,48.88,48.9,48.84,48.88,47500.0,37.8094,37.8248,37.7784,37.8094,47500.0
2013-07-02 11:30:00,48.88,48.94,48.87,48.93,29100.0,37.8094,37.8558,37.8016,37.8481,29100.0
2013-07-02 11:40:00,48.93,48.93,48.85,48.91,44900.0,37.8481,37.8481,37.7862,37.8326,44900.0
2013-07-02 11:50:00,48.89,48.93,48.86,48.88,42900.0,37.8171,37.8481,37.7939,37.8094,42900.0
2013-07-02 12:00:00,48.87,48.96,48.8,48.8,41300.0,37.8016,37.8713,37.7475,37.7475,41300.0
2013-07-02 12:10:00,48.79,48.86,48.79,48.85,32100.0,37.7398,37.7939,37.7398,37.7862,32100.0
2013-07-02 12:20:00,48.84,48.89,48.81,48.88,35200.0,37.7784,37.8171,37.7552,37.8094,35200.0
2013-07-02 12:30:00,48.88,48.9,48.84,48.86,38200.0,37.8094,37.8248,37.7784,37.7939,38200.0
2013-07-02 12:40:00,48.86,48.86,48.79,48.85,26700.0,37.7939,37.7939,37.7398,37.7862,26700.0
2013-07-02 12:50:00,48.86,48.89,48.83,48.87,30100.0,37.7939,37.8171,37.7707,37.8016,30100.0
2013-07-02 13:00:00,48.87,48.88,48.85,48.87,19500.0,37.8016,37.8094,37.7862,37.8016,19500.0
2013-07-02 13:10:00,48.88,48.88,48.81,48.83,35600.0,37.8094,37.8094,37.7552,37.7707,35600.0
2013-07-02 13:20:00,48.83,48.84,48.77,48.77,32500.0,37.7707,37.7784,37.7243,37.7243,32500.0
2013-07-02 13:30:00,48.77,48.78,48.59,48.61,39600.0,37.7243,37.732,37.5851,37.6005,39600.0
2013-07-02 13:40:00,48.61,48.61,48.55,48.61,67800.0,37.6005,37.6005,37.5541,37.6005,67800.0
2013-07-02 13:50:00,48.6,48.69,48.59,48.67,46300.0,37.5928,37.6624,37.5851,37.6469,46300.0
2013-07-02 14:00:00,48.67,48.68,48.58,48.58,48600.0,37.6469,37.6547,37.5773,37.5773,48600.0
2013-07-02 14:10:00,48.58,48.6,48.49,48.49,81300.0,37.5773,37.5928,37.5077,37.5077,81300.0
2013-07-02 14:20:00,48.48,48.5,48.42,48.46,100300.0,37.5,37.5154,37.4536,37.4845,100300.0
2013-07-02 14:30:00,48.46,48.5,48.39,48.4,62100.0,37.4845,37.5154,37.4304,37.4381,62100.0
2013-07-02 14:40:00,48.41,48.45,48.39,48.45,52800.0,37.4458,37.4768,37.4304,37.4768,52800.0
2013-07-02 14:50:00,48.45,48.54,48.44,48.54,61400.0,37.4768,37.5464,37.469,37.5464,61400.0
2013-07-02 15:00:00,48.53,48.59,48.52,48.56,56200.0,37.5386,37.5851,37.5309,37.5619,56200.0
2013-07-02 15:10:00,48.56,48.64,48.56,48.59,93700.0,37.5619,37.6237,37.5619,37.5851,93700.0
2013-07-02 15:20:00,48.58,48.59,48.45,48.48,46100.0,37.5773,37.5851,37.4768,37.5,46100.0
2013-07-02 15:30:00,48.48,48.5,48.39,48.48,73600.0,37.5,37.5154,37.4304,37.5,73600.0
2013-07-02 15:40:00,48.49,48.52,48.38,48.48,101500.0,37.5077,37.5309,37.4226,37.5,101500.0
2013-07-02 15:50:00,48.49,48.56,48.47,48.53,244500.0,37.5077,37.5619,37.4922,37.5386,244500.0
2013-07-03 09:30:00,48.3,48.32,48.04,48.21,82300.0,37.3607,37.3762,37.1596,37.2911,82300.0
2013-07-03 09:40:00,48.2,48.39,48.2,48.37,46900.0,37.2834,37.4304,37.2834,37.4149,46900.0
2013-07-03 09:50:00,48.37,48.51,48.31,48.31,39800.0,37.4149,37.5232,37.3685,37.3685,39800.0
2013-07-03 10:00:00,48.28,48.39,48.17,48.3,66900.0,37.3453,37.4304,37.2602,37.3607,66900.0
2013-07-03 10:10:00,48.28,48.31,48.18,48.22,43700.0,37.3453,37.3685,37.2679,37.2989,43700.0
2013-07-03 10:20:00,48.22,48.34,48.22,48.31,41400.0,37.2989,37.3917,37.2989,37.3685,41400.0
2013-07-03 10:30:00,48.32,48.33,48.18,48.25,35700.0,37.3762,37.3839,37.2679,37.3221,35700.0
2013-07-03 10:40:00,48.26,48.34,48.23,48.33,44400.0,37.3298,37.3917,37.3066,37.3839,44400.0
2013-07-03 10:50:00,48.32,48.37,48.29,48.3,52600.0,37.3762,37.4149,37.353,37.3607,52600.0
2013-07-03 11:00:00,48.3,48.37,48.3,48.32,65900.0,37.3607,37.4149,37.3607,37.3762,65900.0
2013-07-03 11:10:00,48.32,48.46,48.3,48.42,36100.0,37.3762,37.4845,37.3607,37.4536,36100.0
2013-07-03 11:20:00,48.42,48.49,48.42,48.47,46900.0,37.4536,37.5077,37.4536,37.4922,46900.0
2013-07-03 11:30:00,48.47,48.5,48.45,48.5,29500.0,37.4922,37.5154,37.4768,37.5154,29500.0
2013-07-03 11:40:00,48.5,48.51,48.45,48.49,35700.0,37.5154,37.5232,37.4768,37.5077,35700.0
2013-07-03 11:50:00,48.49,48.64,48.49,48.64,43200.0,37.5077,37.6237,37.5077,37.6237,43200.0
2013-07-03 12:00:00,48.64,48.64,48.58,48.63,32900.0,37.6237,37.6237,37.5773,37.616,32900.0
2013-07-03 12:10:00,48.64,48.64,48.57,48.62,49100.0,37.6237,37.6237,37.5696,37.6083,49100.0
2013-07-03 12:20:00,48.62,48.64,48.57,48.62,36200.0,37.6083,37.6237,37.5696,37.6083,36200.0
2013-07-03 12:30:00,48.62,48.63,48.57,48.63,51300.0,37.6083,37.616,37.5696,37.616,51300.0
2013-07-03 12:40:00,48.62,48.62,48.47,48.48,64300.0,37.6083,37.6083,37.4922,37.5,64300.0
2013-07-03 12:50:00,48.49,48.5,48.43,48.48,79100.0,37.5077,37.5154,37.4613,37.5,79100.0
2013-07-05 09:30:00,48.71,48.92,48.71,48.83,39700.0,37.6779,37.8403,37.6779,37.7707,39700.0
2013-07-05 09:40:00,48.82,48.82,48.68,48.8,63800.0,37.763,37.763,37.6547,37.7475,63800.0
2013-07-05 09:50:00,48.8,48.95,48.77,48.77,39700.0,37.7475,37.8635,37.7243,37.7243,39700.0
2013-07-05 10:00:00,48.77,48.84,48.74,48.77,82700.0,37.7243,37.7784,37.7011,37.7243,82700.0
2013-07-05 10:10:00,48.76,48.79,48.69,48.77,42500.0,37.7166,37.7398,37.6624,37.7243,42500.0
2013-07-05 10:20:00,48.77,48.78,48.69,48.7,26000.0,37.7243,37.732,37.6624,37.6701,26000.0
2013-07-05 10:30:00,48.71,48.8,48.62,48.63,34100.0,37.6779,37.7475,37.6083,37.616,34100.0
2013-07-05 10:40:00,48.62,48.72,48.62,48.7,46100.0,37.6083,37.6856,37.6083,37.6701,46100.0
2013-07-05 10:50:00,48.69,48.75,48.66,48.75,26700.0,37.6624,37.7088,37.6392,37.7088,26700.0
2013-07-05 11:00:00,48.75,48.86,48.75,48.82,28500.0,37.7088,37.7939,37.7088,37.763,28500.0
2013-07-05 11:10:00,48.84,48.88,48.81,48.86,41400.0,37.7784,37.8094,37.7552,37.7939,41400.0
2013-07-05 11:20:00,48.87,48.92,48.84,48.89,29200.0,37.8016,37.8403,37.7784,37.8171,29200.0
2013-07-05 11:30:00,48.88,48.89,48.74,48.81,31900.0,37.8094,37.8171,37.7011,37.7552,31900.0
2013-07-05 11:40:00,48.8,48.84,48.79,48.83,28700.0,37.7475,37.7784,37.7398,37.7707,28700.0
2013-07-05 11:50:00,48.84,48.91,48.77,48.89,49900.0,37.7784,37.8326,37.7243,37.8171,49900.0
2013-07-05 12:00:00,48.88,48.96,48.88,48.89,44200.0,37.8094,37.8713,37.8094,37.8171,44200.0
2013-07-05 12:10:00,48.9,48.97,48.9,48.94,42300.0,37.8248,37.879,37.8248,37.8558,42300.0
2013-07-05 12:20:00,48.95,48.96,48.87,48.87,32300.0,37.8635,37.8713,37.8016,37.8016,32300.0
2013-07-05 12:30:00,48.88,48.97,48.88,48.9,38500.0,37.8094,37.879,37.8094,37.8248,38500.0
2013-07-05 12:40:00,48.9,48.91,48.88,48.89,34500.0,37.8248,37.8326,37.8094,37.8171,34500.0
2013-07-05 12:50:00,48.89,48.95,48.88,48.94,20200.0,37.8171,37.8635,37.8094,37.8558,20200.0
2013-07-05 13:00:00,48.93,48.94,48.87,48.92,55800.0,37.8481,37.8558,37.8016,37.8403,55800.0
2013-07-05 13:10:00,48.93,48.97,48.93,48.94,27200.0,37.8481,37.879,37.8481,37.8558,27200.0
2013-07-05 13:20:00,48.94,48.97,48.92,48.94,19500.0,37.8558,37.879,37.8403,37.8558,19500.0
2013-07-05 13:30:00,48.94,48.94,48.88,48.89,27300.0,37.8558,37.8558,37.8094,37.8171,27300.0
2013-07-05 13:40:00,48.89,48.94,48.87,48.93,15000.0,37.8171,37.8558,37.8016,37.8481,15000.0
2013-07-05 13:50:00,48.93,48.95,48.91,48.93,15800.0,37.8481,37.8635,37.8326,37.8481,15800.0
2013-07-05 14:00:00,48.93,48.96,48.9,48.93,20700.0,37.8481,37.8713,37.8248,37.8481,20700.0
2013-07-05 14:10:00,48.94,48.99,48.93,48.98,31000.0,37.8558,37.8945,37.8481,37.8867,31000.0
2013-07-05 14:20:00,48.98,49.09,48.98,49.09,39900.0,37.8867,37.9718,37.8867,37.9718,39900.0
2013-07-05 14:30:00,49.08,49.14,49.07,49.11,31200.0,37.9641,38.0105,37.9563,37.9873,31200.0
2013-07-05 14:40:00,49.12,49.15,49.08,49.1,24800.0,37.995,38.0182,37.9641,37.9795,24800.0
2013-07-05 14:50:00,49.1,49.14,49.1,49.12,23500.0,37.9795,38.0105,37.9795,37.995,23500.0
2013-07-05 15:00:00,49.12,49.12,49.03,49.04,54300.0,37.995,37.995,37.9254,37.9331,54300.0
2013-07-05 15:10:00,49.05,49.06,49.0,49.02,29100.0,37.9409,37.9486,37.9022,37.9177,29100.0
2013-07-05 15:20:00,49.02,49.02,48.91,48.97,28200.0,37.9177,37.9177,37.8326,37.879,28200.0
2013-07-05 15:30:00,48.96,49.04,48.96,49.04,33600.0,37.8713,37.9331,37.8713,37.9331,33600.0
2013-07-05 15:40:00,49.05,49.06,48.96,49.02,89200.0,37.9409,37.9486,37.8713,37.9177,89200.0
2013-07-05 15:50:00,49.01,49.13,49.01,49.12,168900.0,37.9099,38.0028,37.9099,37.995,168900.0
2013-07-08 09:30:00,49.31,49.65,49.31,49.6,92300.0,38.142,38.405,38.142,38.3663,92300.0
2013-07-08 09:40:00,49.62,49.79,49.57,49.77,119100.0,38.3818,38.5133,38.3431,38.4978,119100.0
2013-07-08 09:50:00,49.77,49.96,49.71,49.84,110800.0,38.4978,38.6448,38.4514,38.552,110800.0
2013-07-08 10:00:00,49.84,49.93,49.81,49.86,79400.0,38.552,38.6216,38.5287,38.5674,79400.0
2013-07-08 10:10:00,49.86,49.89,49.8,49.84,89400.0,38.5674,38.5906,38.521,38.552,89400.0
2013-07-08 10:20:00,49.84,49.85,49.77,49.79,60300.0,38.552,38.5597,38.4978,38.5133,60300.0
2013-07-08 10:30:00,49.79,49.89,49.77,49.88,71100.0,38.5133,38.5906,38.4978,38.5829,71100.0
2013-07-08 10:40:00,49.88,49.98,49.87,49.97,127400.0,38.5829,38.6602,38.5752,38.6525,127400.0
2013-07-08 10:50:00,49.97,50.05,49.95,50.02,114400.0,38.6525,38.7144,38.637,38.6912,114400.0
2013-07-08 11:00:00,50.01,50.12,49.97,50.11,57300.0,38.6834,38.7685,38.6525,38.7608,57300.0
2013-07-08 11:10:00,50.12,50.12,50.05,50.09,46900.0,38.7685,38.7685,38.7144,38.7453,46900.0
2013-07-08 11:20:00,50.09,50.09,49.98,50.02,76000.0,38.7453,38.7453,38.6602,38.6912,76000.0
2013-07-08 11:30:00,50.01,50.03,49.9,49.9,50700.0,38.6834,38.6989,38.5984,38.5984,50700.0
2013-07-08 11:40:00,49.9,49.91,49.86,49.89,42000.0,38.5984,38.6061,38.5674,38.5906,42000.0
2013-07-08 11:50:00,49.9,49.93,49.8,49.92,44200.0,38.5984,38.6216,38.521,38.6138,44200.0
2013-07-08 12:00:00,49.93,50.02,49.91,50.0,154200.0,38.6216,38.6912,38.6061,38.6757,154200.0
2013-07-08 12:10:00,50.0,50.01,49.94,50.0,57900.0,38.6757,38.6834,38.6293,38.6757,57900.0
2013-07-08 12:20:00,50.0,50.04,49.98,49.98,75500.0,38.6757,38.7067,38.6602,38.6602,75500.0
2013-07-08 12:30:00,49.98,50.09,49.98,50.09,88900.0,38.6602,38.7453,38.6602,38.7453,88900.0
2013-07-08 12:40:00,50.09,50.16,50.06,50.12,66400.0,38.7453,38.7995,38.7221,38.7685,66400.0
2013-07-08 12:50:00,50.13,50.19,50.09,50.16,50700.0,38.7763,38.8227,38.7453,38.7995,50700.0
2013-07-08 13:00:00,50.17,50.25,50.15,50.21,99500.0,38.8072,38.8691,38.7917,38.8382,99500.0
2013-07-08 13:10:00,50.22,50.3,50.11,50.12,95700.0,38.8459,38.9078,38.7608,38.7685,95700.0
2013-07-08 13:20:00,50.11,50.2,50.11,50.19,75500.0,38.7608,38.8304,38.7608,38.8227,75500.0
2013-07-08 13:30:00,50.2,50.34,50.2,50.32,165100.0,38.8304,38.9387,38.8304,38.9232,165100.0
2013-07-08 13:40:00,50.32,50.32,50.25,50.25,115200.0,38.9232,38.9232,38.8691,38.8691,115200.0
2013-07-08 13:50:00,50.25,50.29,50.19,50.26,82700.0,38.8691,38.9,38.8227,38.8768,82700.0
2013-07-08 14:00:00,50.27,50.28,50.25,50.26,34600.0,38.8846,38.8923,38.8691,38.8768,34600.0
2013-07-08 14:10:00,50.26,50.29,50.22,50.22,71000.0,38.8768,38.9,38.8459,38.8459,71000.0
2013-07-08 14:20:00,50.22,50.22,50.14,50.16,54800.0,38.8459,38.8459,38.784,38.7995,54800.0
2013-07-08 14:30:00,50.17,50.19,50.07,50.08,92400.0,38.8072,38.8227,38.7299,38.7376,92400.0
2013-07-08 14:40:00,50.08,50.09,50.06,50.08,61600.0,38.7376,38.7453,38.7221,38.7376,61600.0
2013-07-08 14:50:00,50.08,50.16,50.03,50.12,132900.0,38.7376,38.7995,38.6989,38.7685,132900.0
2013-07-08 15:00:00,50.12,50.13,50.05,50.07,54700.0,38.7685,38.7763,38.7144,38.7299,54700.0
2013-07-08 15:10:00,50.06,50.12,50.05,50.11,72400.0,38.7221,38.7685,38.7144,38.7608,72400.0
2013-07-08 15:20:00,50.1,50.18,50.1,50.15,84000.0,38.7531,38.8149,38.7531,38.7917,84000.0
2013-07-08 15:30:00,50.15,50.17,50.11,50.12,99300.0,38.7917,38.8072,38.7608,38.7685,99300.0
2013-07-08 15:40:00,50.12,50.13,50.08,50.11,104400.0,38.7685,38.7763,38.7376,38.7608,104400.0
2013-07-08 15:50:00,50.11,50.14,50.05,50.07,371200.0,38.7608,38.784,38.7144,38.7299,371200.0
2013-07-09 09:30:00,50.31,50.61,50.22,50.57,137000.0,38.9155,39.1476,38.8459,39.1166,137000.0
2013-07-09 09:40:00,50.55,50.65,50.51,50.52,72300.0,39.1011,39.1785,39.0702,39.0779,72300.0
2013-07-09 09:50:00,50.51,50.53,50.35,50.39,82800.0,39.0702,39.0857,38.9464,38.9774,82800.0
2013-07-09 10:00:00,50.39,50.41,50.3,50.4,78600.0,38.9774,38.9929,38.9078,38.9851,78600.0
2013-07-09 10:10:00,50.41,50.42,50.26,50.3,103200.0,38.9929,39.0006,38.8768,38.9078,103200.0
2013-07-09 10:20:00,50.31,50.33,50.22,50.23,53500.0,38.9155,38.931,38.8459,38.8536,53500.0
2013-07-09 10:30:00,50.23,50.27,50.15,50.16,77200.0,38.8536,38.8846,38.7917,38.7995,77200.0
2013-07-09 10:40:00,50.16,50.22,50.09,50.16,57400.0,38.7995,38.8459,38.7453,38.7995,57400.0
2013-07-09 10:50:00,50.16,50.23,50.15,50.21,140300.0,38.7995,38.8536,38.7917,38.8382,140300.0
2013-07-09 11:00:00,50.22,50.32,50.21,50.3,52500.0,38.8459,38.9232,38.8382,38.9078,52500.0
2013-07-09 11:10:00,50.3,50.34,50.28,50.3,33700.0,38.9078,38.9387,38.8923,38.9078,33700.0
2013-07-09 11:20:00,50.3,50.31,50.23,50.26,36600.0,38.9078,38.9155,38.8536,38.8768,36600.0
2013-07-09 11:30:00,50.26,50.38,50.24,50.35,45800.0,38.8768,38.9696,38.8614,38.9464,45800.0
2013-07-09 11:40:00,50.34,50.36,50.3,50.32,61500.0,38.9387,38.9542,38.9078,38.9232,61500.0
2013-07-09 11:50:00,50.32,50.33,50.26,50.27,30300.0,38.9232,38.931,38.8768,38.8846,30300.0
2013-07-09 12:00:00,50.27,50.34,50.26,50.32,47000.0,38.8846,38.9387,38.8768,38.9232,47000.0
2013-07-09 12:10:00,50.31,50.34,50.3,50.33,68300.0,38.9155,38.9387,38.9078,38.931,68300.0
2013-07-09 12:20:00,50.33,50.34,50.3,50.31,43500.0,38.931,38.9387,38.9078,38.9155,43500.0
2013-07-09 12:30:00,50.31,50.34,50.3,50.33,61000.0,38.9155,38.9387,38.9078,38.931,61000.0
2013-07-09 12:40:00,50.33,50.39,50.33,50.37,47400.0,38.931,38.9774,38.931,38.9619,47400.0
2013-07-09 12:50:00,50.38,50.38,50.36,50.36,38100.0,38.9696,38.9696,38.9542,38.9542,38100.0
2013-07-09 13:00:00,50.37,50.41,50.36,50.37,51900.0,38.9619,38.9929,38.9542,38.9619,51900.0
2013-07-09 13:10:00,50.37,50.4,50.37,50.39,34700.0,38.9619,38.9851,38.9619,38.9774,34700.0
2013-07-09 13:20:00,50.39,50.41,50.38,50.38,34200.0,38.9774,38.9929,38.9696,38.9696,34200.0
2013-07-09 13:30:00,50.39,50.41,50.37,50.38,49800.0,38.9774,38.9929,38.9619,38.9696,49800.0
2013-07-09 13:40:00,50.37,50.4,50.36,50.39,65400.0,38.9619,38.9851,38.9542,38.9774,65400.0
2013-07-09 13:50:00,50.38,50.46,50.38,50.44,48900.0,38.9696,39.0315,38.9696,39.0161,48900.0
2013-07-09 14:00:00,50.44,50.46,50.42,50.44,47000.0,39.0161,39.0315,39.0006,39.0161,47000.0
2013-07-09 14:10:00,50.44,50.48,50.43,50.48,38100.0,39.0161,39.047,39.0083,39.047,38100.0
2013-07-09 14:20:00,50.48,50.55,50.47,50.54,70200.0,39.047,39.1011,39.0393,39.0934,70200.0
2013-07-09 14:30:00,50.55,50.55,50.44,50.46,73300.0,39.1011,39.1011,39.0161,39.0315,73300.0
2013-07-09 14:40:00,50.46,50.48,50.44,50.44,86500.0,39.0315,39.047,39.0161,39.0161,86500.0
2013-07-09 14:50:00,50.44,50.48,50.43,50.47,82300.0,39.0161,39.047,39.0083,39.0393,82300.0
2013-07-09 15:00:00,50.47,50.52,50.46,50.52,62400.0,39.0393,39.0779,39.0315,39.0779,62400.0
2013-07-09 15:10:00,50.52,50.54,50.51,50.53,106600.0,39.0779,39.0934,39.0702,39.0857,106600.0
2013-07-09 15:20:00,50.53,50.56,50.52,50.55,75900.0,39.0857,39.1089,39.0779,39.1011,75900.0
2013-07-09 15:30:00,50.55,50.55,50.47,50.54,165200.0,39.1011,39.1011,39.0393,39.0934,165200.0
2013-07-09 15:40:00,50.54,50.54,50.45,50.48,163300.0,39.0934,39.0934,39.0238,39.047,163300.0
2013-07-09 15:50:00,50.48,50.57,50.47,50.55,260200.0,39.047,39.1166,39.0393,39.1011,260200.0
2013-07-10 09:30:00,50.53,50.57,50.4,50.43,50300.0,39.0857,39.1166,38.9851,39.0083,50300.0
2013-07-10 09:40:00,50.44,50.57,50.44,50.52,44800.0,39.0161,39.1166,39.0161,39.0779,44800.0
2013-07-10 09:50:00,50.52,50.54,50.41,50.44,45400.0,39.0779,39.0934,38.9929,39.0161,45400.0
2013-07-10 10:00:00,50.44,50.49,50.4,50.45,49500.0,39.0161,39.0547,38.9851,39.0238,49500.0
2013-07-10 10:10:00,50.44,50.44,50.37,50.37,40800.0,39.0161,39.0161,38.9619,38.9619,40800.0
2013-07-10 10:20:00,50.38,50.39,50.31,50.31,62600.0,38.9696,38.9774,38.9155,38.9155,62600.0
2013-07-10 10:30:00,50.31,50.32,50.11,50.18,78800.0,38.9155,38.9232,38.7608,38.8149,78800.0
2013-07-10 10:40:00,50.18,50.26,50.18,50.19,39500.0,38.8149,38.8768,38.8149,38.8227,39500.0
2013-07-10 10:50:00,50.19,50.22,50.1,50.1,48800.0,38.8227,38.8459,38.7531,38.7531,48800.0
2013-07-10 11:00:00,50.1,50.12,50.05,50.06,50100.0,38.7531,38.7685,38.7144,38.7221,50100.0
2013-07-10 11:10:00,50.06,50.09,50.01,50.03,49500.0,38.7221,38.7453,38.6834,38.6989,49500.0
2013-07-10 11:20:00,50.04,50.06,49.93,49.94,57100.0,38.7067,38.7221,38.6216,38.6293,57100.0
2013-07-10 11:30:00,49.95,49.97,49.89,49.95,46700.0,38.637,38.6525,38.5906,38.637,46700.0
2013-07-10 11:40:00,49.95,49.98,49.91,49.94,51200.0,38.637,38.6602,38.6061,38.6293,51200.0
2013-07-10 11:50:00,49.94,49.98,49.91,49.92,52400.0,38.6293,38.6602,38.6061,38.6138,52400.0
2013-07-10 12:00:00,49.92,49.93,49.87,49.91,30500.0,38.6138,38.6216,38.5752,38.6061,30500.0
2013-07-10 12:10:00,49.91,49.98,49.9,49.92,19000.0,38.6061,38.6602,38.5984,38.6138,19000.0
2013-07-10 12:20:00,49.93,49.94,49.91,49.92,22100.0,38.6216,38.6293,38.6061,38.6138,22100.0
2013-07-10 12:30:00,49.92,49.97,49.92,49.95,43700.0,38.6138,38.6525,38.6138,38.637,43700.0
2013-07-10 12:40:00,49.95,50.0,49.95,49.98,27000.0,38.637,38.6757,38.637,38.6602,27000.0
2013-07-10 12:50:00,49.98,50.02,49.94,50.02,63500.0,38.6602,38.6912,38.6293,38.6912,63500.0
2013-07-10 13:00:00,50.01,50.03,49.98,50.02,42400.0,38.6834,38.6989,38.6602,38.6912,42400.0
2013-07-10 13:10:00,50.02,50.09,50.01,50.09,22200.0,38.6912,38.7453,38.6834,38.7453,22200.0
2013-07-10 13:20:00,50.1,50.1,50.07,50.09,24600.0,38.7531,38.7531,38.7299,38.7453,24600.0
2013-07-10 13:30:00,50.09,50.1,50.07,50.08,26300.0,38.7453,38.7531,38.7299,38.7376,26300.0
2013-07-10 13:40:00,50.07,50.11,50.05,50.1,28200.0,38.7299,38.7608,38.7144,38.7531,28200.0
2013-07-10 13:50:00,50.1,50.1,50.04,50.05,25900.0,38.7531,38.7531,38.7067,38.7144,25900.0
2013-07-10 14:00:00,50.05,50.27,50.02,50.14,240700.0,38.7144,38.8846,38.6912,38.784,240700.0
2013-07-10 14:10:00,50.13,50.3,50.09,50.28,61900.0,38.7763,38.9078,38.7453,38.8923,61900.0
2013-07-10 14:20:00,50.27,50.28,50.14,50.18,50000.0,38.8846,38.8923,38.784,38.8149,50000.0
2013-07-10 14:30:00,50.18,50.24,50.09,50.11,57900.0,38.8149,38.8614,38.7453,38.7608,57900.0
2013-07-10 14:40:00,50.11,50.21,50.03,50.05,56900.0,38.7608,38.8382,38.6989,38.7144,56900.0
2013-07-10 14:50:00,50.04,50.14,50.03,50.14,66500.0,38.7067,38.784,38.6989,38.784,66500.0
2013-07-10 15:00:00,50.13,50.2,50.07,50.09,44300.0,38.7763,38.8304,38.7299,38.7453,44300.0
2013-07-10 15:10:00,50.09,50.11,50.03,50.07,44400.0,38.7453,38.7608,38.6989,38.7299,44400.0
2013-07-10 15:20:00,50.08,50.2,50.06,50.14,93100.0,38.7376,38.8304,38.7221,38.784,93100.0
2013-07-10 15:30:00,50.14,50.18,50.12,50.18,93800.0,38.784,38.8149,38.7685,38.8149,93800.0
2013-07-10 15:40:00,50.18,50.31,50.18,50.27,176700.0,38.8149,38.9155,38.8149,38.8846,176700.0
2013-07-10 15:50:00,50.27,50.31,50.23,50.31,304700.0,38.8846,38.9155,38.8536,38.9155,304700.0
2013-07-11 09:30:00,50.76,50.85,50.52,50.62,103700.0,39.2636,39.3332,39.0779,39.1553,103700.0
2013-07-11 09:40:00,50.62,50.62,50.27,50.28,110800.0,39.1553,39.1553,38.8846,38.8923,110800.0
2013-07-11 09:50:00,50.28,50.45,50.27,50.34,127300.0,38.8923,39.0238,38.8846,38.9387,127300.0
2013-07-11 10:00:00,50.34,50.37,50.29,50.36,68300.0,38.9387,38.9619,38.9,38.9542,68300.0
2013-07-11 10:10:00,50.37,50.4,50.32,50.34,143500.0,38.9619,38.9851,38.9232,38.9387,143500.0
2013-07-11 10:20:00,50.34,50.36,50.31,50.35,65300.0,38.9387,38.9542,38.9155,38.9464,65300.0
2013-07-11 10:30:00,50.35,50.39,50.31,50.38,65600.0,38.9464,38.9774,38.9155,38.9696,65600.0
2013-07-11 10:40:00,50.38,50.39,50.3,50.33,63300.0,38.9696,38.9774,38.9078,38.931,63300.0
2013-07-11 10:50:00,50.34,50.39,50.3,50.3,62700.0,38.9387,38.9774,38.9078,38.9078,62700.0
2013-07-11 11:00:00,50.3,50.34,50.28,50.32,70300.0,38.9078,38.9387,38.8923,38.9232,70300.0
2013-07-11 11:10:00,50.32,50.34,50.27,50.33,50600.0,38.9232,38.9387,38.8846,38.931,50600.0
2013-07-11 11:20:00,50.33,50.42,50.33,50.39,49900.0,38.931,39.0006,38.931,38.9774,49900.0
2013-07-11 11:30:00,50.4,50.42,50.38,50.42,85400.0,38.9851,39.0006,38.9696,39.0006,85400.0
2013-07-11 11:40:00,50.41,50.43,50.41,50.43,59700.0,38.9929,39.0083,38.9929,39.0083,59700.0
2013-07-11 11:50:00,50.43,50.43,50.34,50.36,37800.0,39.0083,39.0083,38.9387,38.9542,37800.0
2013-07-11 12:00:00,50.36,50.36,50.3,50.3,37100.0,38.9542,38.9542,38.9078,38.9078,37100.0
2013-07-11 12:10:00,50.3,50.38,50.3,50.38,16700.0,38.9078,38.9696,38.9078,38.9696,16700.0
2013-07-11 12:20:00,50.38,50.39,50.36,50.37,31200.0,38.9696,38.9774,38.9542,38.9619,31200.0
2013-07-11 12:30:00,50.37,50.41,50.36,50.36,29900.0,38.9619,38.9929,38.9542,38.9542,29900.0
2013-07-11 12:40:00,50.36,50.41,50.35,50.4,23800.0,38.9542,38.9929,38.9464,38.9851,23800.0
2013-07-11 12:50:00,50.39,50.41,50.39,50.4,25800.0,38.9774,38.9929,38.9774,38.9851,25800.0
2013-07-11 13:00:00,50.39,50.43,50.39,50.39,26700.0,38.9774,39.0083,38.9774,38.9774,26700.0
2013-07-11 13:10:00,50.39,50.41,50.37,50.37,22600.0,38.9774,38.9929,38.9619,38.9619,22600.0
2013-07-11 13:20:00,50.37,50.4,50.37,50.4,17400.0,38.9619,38.9851,38.9619,38.9851,17400.0
2013-07-11 13:30:00,50.39,50.4,50.33,50.35,84800.0,38.9774,38.9851,38.931,38.9464,84800.0
2013-07-11 13:40:00,50.36,50.37,50.33,50.33,53300.0,38.9542,38.9619,38.931,38.931,53300.0
2013-07-11 13:50:00,50.34,50.36,50.31,50.36,29800.0,38.9387,38.9542,38.9155,38.9542,29800.0
2013-07-11 14:00:00,50.35,50.43,50.34,50.43,19800.0,38.9464,39.0083,38.9387,39.0083,19800.0
2013-07-11 14:10:00,50.42,50.43,50.4,50.41,47200.0,39.0006,39.0083,38.9851,38.9929,47200.0
2013-07-11 14:20:00,50.42,50.42,50.39,50.41,52700.0,39.0006,39.0006,38.9774,38.9929,52700.0
2013-07-11 14:30:00,50.42,50.45,50.4,50.41,112200.0,39.0006,39.0238,38.9851,38.9929,112200.0
2013-07-11 14:40:00,50.41,50.45,50.4,50.45,35600.0,38.9929,39.0238,38.9851,39.0238,35600.0
2013-07-11 14:50:00,50.45,50.45,50.37,50.37,45100.0,39.0238,39.0238,38.9619,38.9619,45100.0
2013-07-11 15:00:00,50.37,50.38,50.28,50.28,61600.0,38.9619,38.9696,38.8923,38.8923,61600.0
2013-07-11 15:10:00,50.29,50.32,50.27,50.3,58000.0,38.9,38.9232,38.8846,38.9078,58000.0
2013-07-11 15:20:00,50.3,50.37,50.3,50.36,63300.0,38.9078,38.9619,38.9078,38.9542,63300.0
2013-07-11 15:30:00,50.36,50.36,50.3,50.35,122200.0,38.9542,38.9542,38.9078,38.9464,122200.0
2013-07-11 15:40:00,50.35,50.38,50.31,50.31,110700.0,38.9464,38.9696,38.9155,38.9155,110700.0
2013-07-11 15:50:00,50.31,50.4,50.31,50.39,282800.0,38.9155,38.9851,38.9155,38.9774,282800.0
2013-07-12 09:30:00,50.43,50.55,50.41,50.53,56000.0,39.0083,39.1011,38.9929,39.0857,56000.0
2013-07-12 09:40:00,50.54,50.55,50.42,50.5,68200.0,39.0934,39.1011,39.0006,39.0625,68200.0
2013-07-12 09:50:00,50.5,50.55,50.45,50.49,52500.0,39.0625,39.1011,39.0238,39.0547,52500.0
2013-07-12 10:00:00,50.5,50.52,50.44,50.49,44400.0,39.0625,39.0779,39.0161,39.0547,44400.0
2013-07-12 10:10:00,50.49,50.77,50.49,50.76,65400.0,39.0547,39.2713,39.0547,39.2636,65400.0
2013-07-12 10:20:00,50.76,50.82,50.76,50.8,37900.0,39.2636,39.31,39.2636,39.2945,37900.0
2013-07-12 10:30:00,50.8,50.83,50.73,50.76,48400.0,39.2945,39.3177,39.2404,39.2636,48400.0
2013-07-12 10:40:00,50.76,50.77,50.73,50.73,55400.0,39.2636,39.2713,39.2404,39.2404,55400.0
2013-07-12 10:50:00,50.73,50.76,50.71,50.72,29700.0,39.2404,39.2636,39.2249,39.2326,29700.0
2013-07-12 11:00:00,50.72,50.72,50.68,50.7,19100.0,39.2326,39.2326,39.2017,39.2172,19100.0
2013-07-12 11:10:00,50.7,50.71,50.62,50.7,33700.0,39.2172,39.2249,39.1553,39.2172,33700.0
2013-07-12 11:20:00,50.7,50.71,50.66,50.67,32300.0,39.2172,39.2249,39.1862,39.194,32300.0
2013-07-12 11:30:00,50.68,50.71,50.66,50.68,19700.0,39.2017,39.2249,39.1862,39.2017,19700.0
2013-07-12 11:40:00,50.67,50.71,50.67,50.69,21800.0,39.194,39.2249,39.194,39.2094,21800.0
2013-07-12 11:50:00,50.69,50.73,50.67,50.73,23500.0,39.2094,39.2404,39.194,39.2404,23500.0
2013-07-12 12:00:00,50.72,50.8,50.72,50.79,47100.0,39.2326,39.2945,39.2326,39.2868,47100.0
2013-07-12 12:10:00,50.8,50.81,50.75,50.79,21400.0,39.2945,39.3023,39.2558,39.2868,21400.0
2013-07-12 12:20:00,50.8,50.87,50.8,50.87,30300.0,39.2945,39.3487,39.2945,39.3487,30300.0
2013-07-12 12:30:00,50.87,50.89,50.85,50.89,15300.0,39.3487,39.3641,39.3332,39.3641,15300.0
2013-07-12 12:40:00,50.89,50.93,50.82,50.82,54800.0,39.3641,39.3951,39.31,39.31,54800.0
2013-07-12 12:50:00,50.83,50.91,50.83,50.88,27800.0,39.3177,39.3796,39.3177,39.3564,27800.0
2013-07-12 13:00:00,50.88,50.93,50.87,50.91,48900.0,39.3564,39.3951,39.3487,39.3796,48900.0
2013-07-12 13:10:00,50.9,50.92,50.85,50.91,45900.0,39.3719,39.3873,39.3332,39.3796,45900.0
2013-07-12 13:20:00,50.92,50.94,50.9,50.94,23500.0,39.3873,39.4028,39.3719,39.4028,23500.0
2013-07-12 13:30:00,50.95,50.97,50.93,50.94,31900.0,39.4106,39.426,39.3951,39.4028,31900.0
2013-07-12 13:40:00,50.93,50.93,50.89,50.9,43800.0,39.3951,39.3951,39.3641,39.3719,43800.0
2013-07-12 13:50:00,50.91,50.95,50.9,50.91,15600.0,39.3796,39.4106,39.3719,39.3796,15600.0
2013-07-12 14:00:00,50.93,50.93,50.84,50.84,19700.0,39.3951,39.3951,39.3255,39.3255,19700.0
2013-07-12 14:10:00,50.83,50.85,50.79,50.83,21000.0,39.3177,39.3332,39.2868,39.3177,21000.0
2013-07-12 14:20:00,50.82,50.91,50.81,50.9,26900.0,39.31,39.3796,39.3023,39.3719,26900.0
2013-07-12 14:30:00,50.9,50.93,50.89,50.93,27100.0,39.3719,39.3951,39.3641,39.3951,27100.0
2013-07-12 14:40:00,50.92,50.93,50.9,50.92,19500.0,39.3873,39.3951,39.3719,39.3873,19500.0
2013-07-12 14:50:00,50.93,50.94,50.9,50.91,29400.0,39.3951,39.4028,39.3719,39.3796,29400.0
2013-07-12 15:00:00,50.9,50.9,50.82,50.85,31400.0,39.3719,39.3719,39.31,39.3332,31400.0
2013-07-12 15:10:00,50.84,50.86,50.82,50.83,36900.0,39.3255,39.3409,39.31,39.3177,36900.0
2013-07-12 15:20:00,50.84,50.95,50.83,50.94,54300.0,39.3255,39.4106,39.3177,39.4028,54300.0
2013-07-12 15:30:00,50.94,50.98,50.91,50.96,36000.0,39.4028,39.4338,39.3796,39.4183,36000.0
2013-07-12 15:40:00,50.96,51.09,50.96,51.07,150600.0,39.4183,39.5188,39.4183,39.5034,150600.0
2013-07-12 15:50:00,51.07,51.11,51.05,51.09,260300.0,39.5034,39.5343,39.4879,39.5188,260300.0
2013-07-15 09:30:00,51.21,51.25,51.04,51.06,81800.0,39.6117,39.6426,39.4802,39.4956,81800.0
2013-07-15 09:40:00,51.07,51.08,50.91,50.91,36500.0,39.5034,39.5111,39.3796,39.3796,36500.0
2013-07-15 09:50:00,50.91,50.95,50.84,50.9,42800.0,39.3796,39.4106,39.3255,39.3719,42800.0
2013-07-15 10:00:00,50.9,50.95,50.88,50.93,48400.0,39.3719,39.4106,39.3564,39.3951,48400.0
2013-07-15 10:10:00,50.93,51.0,50.88,50.91,57000.0,39.3951,39.4492,39.3564,39.3796,57000.0
2013-07-15 10:20:00,50.91,50.91,50.73,50.76,78400.0,39.3796,39.3796,39.2404,39.2636,78400.0
2013-07-15 10:30:00,50.76,50.76,50.67,50.74,104900.0,39.2636,39.2636,39.194,39.2481,104900.0
2013-07-15 10:40:00,50.73,50.76,50.66,50.67,102100.0,39.2404,39.2636,39.1862,39.194,102100.0
2013-07-15 10:50:00,50.66,50.71,50.66,50.7,56800.0,39.1862,39.2249,39.1862,39.2172,56800.0
2013-07-15 11:00:00,50.7,50.75,50.65,50.75,60700.0,39.2172,39.2558,39.1785,39.2558,60700.0
2013-07-15 11:10:00,50.74,50.74,50.66,50.69,30000.0,39.2481,39.2481,39.1862,39.2094,30000.0
2013-07-15 11:20:00,50.68,50.77,50.68,50.77,76000.0,39.2017,39.2713,39.2017,39.2713,76000.0
2013-07-15 11:30:00,50.76,51.13,50.74,51.06,502000.0,39.2636,39.5498,39.2481,39.4956,502000.0
2013-07-15 11:40:00,51.06,51.13,50.95,51.0,173500.0,39.4956,39.5498,39.4106,39.4492,173500.0
2013-07-15 11:50:00,51.0,51.01,50.98,51.0,50600.0,39.4492,39.457,39.4338,39.4492,50600.0
2013-07-15 12:00:00,51.02,51.17,50.99,51.15,196400.0,39.4647,39.5807,39.4415,39.5653,196400.0
2013-07-15 12:10:00,51.15,51.28,51.13,51.15,78900.0,39.5653,39.6658,39.5498,39.5653,78900.0
2013-07-15 12:20:00,51.15,51.25,51.15,51.23,35000.0,39.5653,39.6426,39.5653,39.6271,35000.0
2013-07-15 12:30:00,51.24,51.24,51.18,51.21,52600.0,39.6349,39.6349,39.5885,39.6117,52600.0
2013-07-15 12:40:00,51.2,51.25,51.18,51.23,54400.0,39.6039,39.6426,39.5885,39.6271,54400.0
2013-07-15 12:50:00,51.22,51.26,51.2,51.2,48700.0,39.6194,39.6503,39.6039,39.6039,48700.0
2013-07-15 13:00:00,51.2,51.25,51.2,51.23,47900.0,39.6039,39.6426,39.6039,39.6271,47900.0
2013-07-15 13:10:00,51.24,51.25,51.21,51.24,34000.0,39.6349,39.6426,39.6117,39.6349,34000.0
2013-07-15 13:20:00,51.23,51.24,51.2,51.2,36700.0,39.6271,39.6349,39.6039,39.6039,36700.0
2013-07-15 13:30:00,51.2,51.21,51.16,51.18,29200.0,39.6039,39.6117,39.573,39.5885,29200.0
2013-07-15 13:40:00,51.18,51.22,51.15,51.18,36700.0,39.5885,39.6194,39.5653,39.5885,36700.0
2013-07-15 13:50:00,51.19,51.19,51.15,51.17,21500.0,39.5962,39.5962,39.5653,39.5807,21500.0
2013-07-15 14:00:00,51.17,51.18,51.13,51.14,30300.0,39.5807,39.5885,39.5498,39.5575,30300.0
2013-07-15 14:10:00,51.14,51.2,51.13,51.2,23900.0,39.5575,39.6039,39.5498,39.6039,23900.0
2013-07-15 14:20:00,51.19,51.19,51.14,51.15,26500.0,39.5962,39.5962,39.5575,39.5653,26500.0
2013-07-15 14:30:00,51.16,51.18,51.14,51.14,23800.0,39.573,39.5885,39.5575,39.5575,23800.0
2013-07-15 14:40:00,51.14,51.19,51.13,51.18,30200.0,39.5575,39.5962,39.5498,39.5885,30200.0
2013-07-15 14:50:00,51.17,51.21,51.17,51.18,39100.0,39.5807,39.6117,39.5807,39.5885,39100.0
2013-07-15 15:00:00,51.18,51.2,51.16,51.19,26600.0,39.5885,39.6039,39.573,39.5962,26600.0
2013-07-15 15:10:00,51.19,51.19,51.16,51.16,48700.0,39.5962,39.5962,39.573,39.573,48700.0
2013-07-15 15:20:00,51.17,51.17,51.11,51.12,38800.0,39.5807,39.5807,39.5343,39.542,38800.0
2013-07-15 15:30:00,51.13,51.16,51.12,51.13,45300.0,39.5498,39.573,39.542,39.5498,45300.0
2013-07-15 15:40:00,51.13,51.13,51.1,51.11,118000.0,39.5498,39.5498,39.5266,39.5343,118000.0
2013-07-15 15:50:00,51.12,51.21,51.11,51.2,203700.0,39.542,39.6117,39.5343,39.6039,203700.0
2013-07-16 09:30:00,51.19,51.45,51.19,51.39,56400.0,39.5962,39.7973,39.5962,39.7509,56400.0
2013-07-16 09:40:00,51.4,51.46,51.32,51.43,24300.0,39.7586,39.805,39.6968,39.7818,24300.0
2013-07-16 09:50:00,51.44,51.54,51.4,51.41,64000.0,39.7896,39.8669,39.7586,39.7664,64000.0
2013-07-16 10:00:00,51.43,51.51,51.36,51.5,42900.0,39.7818,39.8437,39.7277,39.836,42900.0
2013-07-16 10:10:00,51.5,51.57,51.49,51.56,88400.0,39.836,39.8901,39.8282,39.8824,88400.0
2013-07-16 10:20:00,51.55,51.55,51.33,51.34,35400.0,39.8747,39.8747,39.7045,39.7122,35400.0
2013-07-16 10:30:00,51.34,51.37,51.27,51.35,34800.0,39.7122,39.7354,39.6581,39.72,34800.0
2013-07-16 10:40:00,51.36,51.39,51.3,51.35,28100.0,39.7277,39.7509,39.6813,39.72,28100.0
2013-07-16 10:50:00,51.34,51.38,51.19,51.19,24800.0,39.7122,39.7432,39.5962,39.5962,24800.0
2013-07-16 11:00:00,51.19,51.21,51.17,51.18,32700.0,39.5962,39.6117,39.5807,39.5885,32700.0
2013-07-16 11:10:00,51.17,51.2,51.13,51.16,24800.0,39.5807,39.6039,39.5498,39.573,24800.0
2013-07-16 11:20:00,51.15,51.19,51.1,51.11,30200.0,39.5653,39.5962,39.5266,39.5343,30200.0
2013-07-16 11:30:00,51.11,51.12,51.05,51.12,30200.0,39.5343,39.542,39.4879,39.542,30200.0
2013-07-16 11:40:00,51.1,51.11,50.99,51.02,39800.0,39.5266,39.5343,39.4415,39.4647,39800.0
2013-07-16 11:50:00,51.01,51.06,51.0,51.05,23300.0,39.457,39.4956,39.4492,39.4879,23300.0
2013-07-16 12:00:00,51.06,51.06,51.02,51.04,32300.0,39.4956,39.4956,39.4647,39.4802,32300.0
2013-07-16 12:10:00,51.05,51.06,51.0,51.02,58200.0,39.4879,39.4956,39.4492,39.4647,58200.0
2013-07-16 12:20:00,51.01,51.02,50.99,50.99,29900.0,39.457,39.4647,39.4415,39.4415,29900.0
2013-07-16 12:30:00,51.0,51.02,50.97,51.0,25100.0,39.4492,39.4647,39.426,39.4492,25100.0
2013-07-16 12:40:00,51.01,51.01,50.97,50.98,15500.0,39.457,39.457,39.426,39.4338,15500.0
2013-07-16 12:50:00,50.98,51.0,50.97,50.98,18600.0,39.4338,39.4492,39.426,39.4338,18600.0
2013-07-16 13:00:00,50.99,51.0,50.96,50.99,16300.0,39.4415,39.4492,39.4183,39.4415,16300.0
2013-07-16 13:10:00,51.0,51.0,50.92,50.99,25700.0,39.4492,39.4492,39.3873,39.4415,25700.0
2013-07-16 13:20:00,50.99,51.0,50.98,50.98,8400.0,39.4415,39.4492,39.4338,39.4338,8400.0
2013-07-16 13:30:00,50.99,51.06,50.97,51.05,37300.0,39.4415,39.4956,39.426,39.4879,37300.0
2013-07-16 13:40:00,51.06,51.1,51.05,51.08,19800.0,39.4956,39.5266,39.4879,39.5111,19800.0
2013-07-16 13:50:00,51.07,51.1,51.06,51.1,15400.0,39.5034,39.5266,39.4956,39.5266,15400.0
2013-07-16 14:00:00,51.1,51.17,51.1,51.17,32800.0,39.5266,39.5807,39.5266,39.5807,32800.0
2013-07-16 14:10:00,51.18,51.24,51.16,51.19,55500.0,39.5885,39.6349,39.573,39.5962,55500.0
2013-07-16 14:20:00,51.19,51.2,51.09,51.12,33500.0,39.5962,39.6039,39.5188,39.542,33500.0
2013-07-16 14:30:00,51.12,51.14,51.06,51.06,54400.0,39.542,39.5575,39.4956,39.4956,54400.0
2013-07-16 14:40:00,51.06,51.09,51.05,51.08,28300.0,39.4956,39.5188,39.4879,39.5111,28300.0
2013-07-16 14:50:00,51.08,51.09,51.0,51.01,27600.0,39.5111,39.5188,39.4492,39.457,27600.0
2013-07-16 15:00:00,51.0,51.04,50.94,50.94,37700.0,39.4492,39.4802,39.4028,39.4028,37700.0
2013-07-16 15:10:00,50.94,50.96,50.9,50.91,32200.0,39.4028,39.4183,39.3719,39.3796,32200.0
2013-07-16 15:20:00,50.91,50.95,50.89,50.94,42300.0,39.3796,39.4106,39.3641,39.4028,42300.0
2013-07-16 15:30:00,50.94,51.0,50.93,50.99,64200.0,39.4028,39.4492,39.3951,39.4415,64200.0
2013-07-16 15:40:00,50.98,51.05,50.98,51.02,56700.0,39.4338,39.4879,39.4338,39.4647,56700.0
2013-07-16 15:50:00,51.01,51.02,50.98,51.01,188800.0,39.457,39.4647,39.4338,39.457,188800.0
2013-07-17 09:30:00,51.2,51.39,51.19,51.31,64300.0,39.6039,39.7509,39.5962,39.689,64300.0
2013-07-17 09:40:00,51.33,51.34,51.08,51.1,73000.0,39.7045,39.7122,39.5111,39.5266,73000.0
2013-07-17 09:50:00,51.1,51.14,51.01,51.04,64500.0,39.5266,39.5575,39.457,39.4802,64500.0
2013-07-17 10:00:00,51.04,51.14,51.03,51.04,89100.0,39.4802,39.5575,39.4724,39.4802,89100.0
2013-07-17 10:10:00,51.05,51.16,51.05,51.15,49300.0,39.4879,39.573,39.4879,39.5653,49300.0
2013-07-17 10:20:00,51.15,51.31,51.15,51.3,33600.0,39.5653,39.689,39.5653,39.6813,33600.0
2013-07-17 10:30:00,51.29,51.33,51.24,51.31,43200.0,39.6735,39.7045,39.6349,39.689,43200.0
2013-07-17 10:40:00,51.31,51.32,51.12,51.14,37600.0,39.689,39.6968,39.542,39.5575,37600.0
2013-07-17 10:50:00,51.13,51.21,51.1,51.18,32500.0,39.5498,39.6117,39.5266,39.5885,32500.0
2013-07-17 11:00:00,51.19,51.25,51.17,51.2,53900.0,39.5962,39.6426,39.5807,39.6039,53900.0
2013-07-17 11:10:00,51.2,51.23,51.12,51.23,62600.0,39.6039,39.6271,39.542,39.6271,62600.0
2013-07-17 11:20:00,51.23,51.24,51.13,51.17,60800.0,39.6271,39.6349,39.5498,39.5807,60800.0
2013-07-17 11:30:00,51.18,51.26,51.17,51.21,31700.0,39.5885,39.6503,39.5807,39.6117,31700.0
2013-07-17 11:40:00,51.21,51.24,51.21,51.24,17900.0,39.6117,39.6349,39.6117,39.6349,17900.0
2013-07-17 11:50:00,51.23,51.23,51.14,51.16,28400.0,39.6271,39.6271,39.5575,39.573,28400.0
2013-07-17 12:00:00,51.16,51.16,51.09,51.1,46600.0,39.573,39.573,39.5188,39.5266,46600.0
2013-07-17 12:10:00,51.11,51.14,51.07,51.1,51500.0,39.5343,39.5575,39.5034,39.5266,51500.0
2013-07-17 12:20:00,51.1,51.1,51.04,51.08,19200.0,39.5266,39.5266,39.4802,39.5111,19200.0
2013-07-17 12:30:00,51.08,51.12,51.08,51.12,19300.0,39.5111,39.542,39.5111,39.542,19300.0
2013-07-17 12:40:00,51.12,51.15,51.11,51.14,23800.0,39.542,39.5653,39.5343,39.5575,23800.0
2013-07-17 12:50:00,51.13,51.13,51.08,51.1,19900.0,39.5498,39.5498,39.5111,39.5266,19900.0
2013-07-17 13:00:00,51.1,51.14,51.08,51.14,31900.0,39.5266,39.5575,39.5111,39.5575,31900.0
2013-07-17 13:10:00,51.14,51.14,51.09,51.12,27200.0,39.5575,39.5575,39.5188,39.542,27200.0
2013-07-17 13:20:00,51.12,51.13,51.04,51.06,32600.0,39.542,39.5498,39.4802,39.4956,32600.0
2013-07-17 13:30:00,51.07,51.08,51.02,51.06,41800.0,39.5034,39.5111,39.4647,39.4956,41800.0
2013-07-17 13:40:00,51.06,51.08,51.03,51.06,21500.0,39.4956,39.5111,39.4724,39.4956,21500.0
2013-07-17 13:50:00,51.07,51.13,51.06,51.11,16700.0,39.5034,39.5498,39.4956,39.5343,16700.0
2013-07-17 14:00:00,51.11,51.16,51.09,51.16,35100.0,39.5343,39.573,39.5188,39.573,35100.0
2013-07-17 14:10:00,51.15,51.17,51.1,51.1,40100.0,39.5653,39.5807,39.5266,39.5266,40100.0
2013-07-17 14:20:00,51.1,51.1,51.04,51.05,62700.0,39.5266,39.5266,39.4802,39.4879,62700.0
2013-07-17 14:30:00,51.06,51.07,51.0,51.01,67700.0,39.4956,39.5034,39.4492,39.457,67700.0
2013-07-17 14:40:00,51.0,51.02,50.97,50.98,39200.0,39.4492,39.4647,39.426,39.4338,39200.0
2013-07-17 14:50:00,50.97,51.01,50.96,51.0,43800.0,39.426,39.457,39.4183,39.4492,43800.0
2013-07-17 15:00:00,51.0,51.03,50.99,51.0,55000.0,39.4492,39.4724,39.4415,39.4492,55000.0
2013-07-17 15:10:00,51.0,51.01,50.96,51.01,48400.0,39.4492,39.457,39.4183,39.457,48400.0
2013-07-17 15:20:00,51.02,51.04,50.99,51.02,66000.0,39.4647,39.4802,39.4415,39.4647,66000.0
2013-07-17 15:30:00,51.03,51.03,50.95,50.97,56700.0,39.4724,39.4724,39.4106,39.426,56700.0
2013-07-17 15:40:00,50.98,51.04,50.94,51.01,117800.0,39.4338,39.4802,39.4028,39.457,117800.0
2013-07-17 15:50:00,51.02,51.1,51.01,51.07,197700.0,39.4647,39.5266,39.457,39.5034,197700.0
2013-07-18 09:30:00,51.31,52.23,51.25,52.2,348500.0,39.689,40.4006,39.6426,40.3774,348500.0
2013-07-18 09:40:00,52.18,52.38,52.17,52.28,173800.0,40.362,40.5167,40.3542,40.4393,173800.0
2013-07-18 09:50:00,52.26,52.32,52.04,52.11,81000.0,40.4239,40.4703,40.2537,40.3078,81000.0
2013-07-18 10:00:00,52.11,52.15,52.03,52.07,224800.0,40.3078,40.3388,40.2459,40.2769,224800.0
2013-07-18 10:10:00,52.07,52.07,51.94,51.95,62200.0,40.2769,40.2769,40.1763,40.1841,62200.0
2013-07-18 10:20:00,51.95,52.17,51.94,52.14,65900.0,40.1841,40.3542,40.1763,40.331,65900.0
2013-07-18 10:30:00,52.13,52.14,52.04,52.07,64500.0,40.3233,40.331,40.2537,40.2769,64500.0
2013-07-18 10:40:00,52.07,52.21,52.06,52.2,60100.0,40.2769,40.3852,40.2692,40.3774,60100.0
2013-07-18 10:50:00,52.2,52.28,52.2,52.24,73100.0,40.3774,40.4393,40.3774,40.4084,73100.0
2013-07-18 11:00:00,52.24,52.24,52.12,52.2,56700.0,40.4084,40.4084,40.3156,40.3774,56700.0
2013-07-18 11:10:00,52.2,52.27,52.1,52.22,75000.0,40.3774,40.4316,40.3001,40.3929,75000.0
2013-07-18 11:20:00,52.22,52.25,52.15,52.15,38900.0,40.3929,40.4161,40.3388,40.3388,38900.0
2013-07-18 11:30:00,52.15,52.16,52.09,52.12,109800.0,40.3388,40.3465,40.2924,40.3156,109800.0
2013-07-18 11:40:00,52.1,52.14,52.07,52.09,71500.0,40.3001,40.331,40.2769,40.2924,71500.0
2013-07-18 11:50:00,52.08,52.09,52.03,52.05,47400.0,40.2846,40.2924,40.2459,40.2614,47400.0
2013-07-18 12:00:00,52.05,52.09,52.02,52.04,70400.0,40.2614,40.2924,40.2382,40.2537,70400.0
2013-07-18 12:10:00,52.04,52.04,51.98,52.0,45400.0,40.2537,40.2537,40.2073,40.2227,45400.0
2013-07-18 12:20:00,52.0,52.01,51.99,51.99,126200.0,40.2227,40.2305,40.215,40.215,126200.0
2013-07-18 12:30:00,51.99,52.04,51.99,52.04,35200.0,40.215,40.2537,40.215,40.2537,35200.0
2013-07-18 12:40:00,52.04,52.04,52.0,52.03,58400.0,40.2537,40.2537,40.2227,40.2459,58400.0
2013-07-18 12:50:00,52.03,52.09,51.91,51.94,35000.0,40.2459,40.2924,40.1531,40.1763,35000.0
2013-07-18 13:00:00,51.93,51.98,51.9,51.95,31500.0,40.1686,40.2073,40.1454,40.1841,31500.0
2013-07-18 13:10:00,51.95,51.96,51.89,51.9,10900.0,40.1841,40.1918,40.1377,40.1454,10900.0
2013-07-18 13:20:00,51.89,51.96,51.87,51.95,25100.0,40.1377,40.1918,40.1222,40.1841,25100.0
2013-07-18 13:30:00,51.95,51.95,51.88,51.91,23300.0,40.1841,40.1841,40.1299,40.1531,23300.0
2013-07-18 13:40:00,51.91,51.92,51.88,51.89,22100.0,40.1531,40.1609,40.1299,40.1377,22100.0
2013-07-18 13:50:00,51.88,51.89,51.82,51.86,46500.0,40.1299,40.1377,40.0835,40.1144,46500.0
2013-07-18 14:00:00,51.87,51.9,51.86,51.9,28300.0,40.1222,40.1454,40.1144,40.1454,28300.0
2013-07-18 14:10:00,51.9,51.95,51.88,51.92,45400.0,40.1454,40.1841,40.1299,40.1609,45400.0
2013-07-18 14:20:00,51.91,52.01,51.91,52.0,40200.0,40.1531,40.2305,40.1531,40.2227,40200.0
2013-07-18 14:30:00,52.01,52.09,52.01,52.08,73200.0,40.2305,40.2924,40.2305,40.2846,73200.0
2013-07-18 14:40:00,52.09,52.11,52.05,52.1,52700.0,40.2924,40.3078,40.2614,40.3001,52700.0
2013-07-18 14:50:00,52.1,52.17,52.1,52.16,34000.0,40.3001,40.3542,40.3001,40.3465,34000.0
2013-07-18 15:00:00,52.16,52.2,52.13,52.19,32700.0,40.3465,40.3774,40.3233,40.3697,32700.0
2013-07-18 15:10:00,52.19,52.19,52.13,52.17,34000.0,40.3697,40.3697,40.3233,40.3542,34000.0
2013-07-18 15:20:00,52.17,52.19,52.13,52.17,39000.0,40.3542,40.3697,40.3233,40.3542,39000.0
2013-07-18 15:30:00,52.16,52.19,52.15,52.18,44600.0,40.3465,40.3697,40.3388,40.362,44600.0
2013-07-18 15:40:00,52.18,52.18,52.11,52.14,95500.0,40.362,40.362,40.3078,40.331,95500.0
2013-07-18 15:50:00,52.14,52.15,52.05,52.1,312900.0,40.331,40.3388,40.2614,40.3001,312900.0
2013-07-19 09:30:00,52.11,52.11,51.69,51.69,323700.0,40.3078,40.3078,39.983,39.983,323700.0
2013-07-19 09:40:00,51.69,51.85,51.67,51.7,57300.0,39.983,40.1067,39.9675,39.9907,57300.0
2013-07-19 09:50:00,51.67,51.85,51.63,51.85,52800.0,39.9675,40.1067,39.9365,40.1067,52800.0
2013-07-19 10:00:00,51.86,51.89,51.8,51.82,64600.0,40.1144,40.1377,40.068,40.0835,64600.0
2013-07-19 10:10:00,51.82,51.86,51.79,51.79,23200.0,40.0835,40.1144,40.0603,40.0603,23200.0
2013-07-19 10:20:00,51.78,51.86,51.78,51.82,28900.0,40.0526,40.1144,40.0526,40.0835,28900.0
2013-07-19 10:30:00,51.83,51.91,51.81,51.87,24800.0,40.0912,40.1531,40.0758,40.1222,24800.0
2013-07-19 10:40:00,51.87,51.88,51.79,51.82,21400.0,40.1222,40.1299,40.0603,40.0835,21400.0
2013-07-19 10:50:00,51.82,51.89,51.8,51.89,52900.0,40.0835,40.1377,40.068,40.1377,52900.0
2013-07-19 11:00:00,51.89,51.97,51.89,51.9,38900.0,40.1377,40.1995,40.1377,40.1454,38900.0
2013-07-19 11:10:00,51.89,51.91,51.83,51.83,32200.0,40.1377,40.1531,40.0912,40.0912,32200.0
2013-07-19 11:20:00,51.83,51.87,51.8,51.87,54800.0,40.0912,40.1222,40.068,40.1222,54800.0
2013-07-19 11:30:00,51.88,51.88,51.8,51.82,27800.0,40.1299,40.1299,40.068,40.0835,27800.0
2013-07-19 11:40:00,51.81,51.83,51.79,51.79,20500.0,40.0758,40.0912,40.0603,40.0603,20500.0
2013-07-19 11:50:00,51.79,51.84,51.77,51.84,22000.0,40.0603,40.099,40.0448,40.099,22000.0
2013-07-19 12:00:00,51.84,51.87,51.83,51.86,15900.0,40.099,40.1222,40.0912,40.1144,15900.0
2013-07-19 12:10:00,51.86,51.89,51.85,51.88,16000.0,40.1144,40.1377,40.1067,40.1299,16000.0
2013-07-19 12:20:00,51.88,51.9,51.84,51.87,19800.0,40.1299,40.1454,40.099,40.1222,19800.0
2013-07-19 12:30:00,51.87,51.88,51.82,51.88,19300.0,40.1222,40.1299,40.0835,40.1299,19300.0
2013-07-19 12:40:00,51.88,51.9,51.86,51.86,11600.0,40.1299,40.1454,40.1144,40.1144,11600.0
2013-07-19 12:50:00,51.86,51.89,51.83,51.88,19500.0,40.1144,40.1377,40.0912,40.1299,19500.0
2013-07-19 13:00:00,51.89,51.91,51.87,51.88,16500.0,40.1377,40.1531,40.1222,40.1299,16500.0
2013-07-19 13:10:00,51.87,51.93,51.86,51.93,8200.0,40.1222,40.1686,40.1144,40.1686,8200.0
2013-07-19 13:20:00,51.93,51.95,51.92,51.93,31500.0,40.1686,40.1841,40.1609,40.1686,31500.0
2013-07-19 13:30:00,51.92,51.94,51.88,51.88,16400.0,40.1609,40.1763,40.1299,40.1299,16400.0
2013-07-19 13:40:00,51.88,51.9,51.87,51.87,22100.0,40.1299,40.1454,40.1222,40.1222,22100.0
2013-07-19 13:50:00,51.87,51.89,51.86,51.89,18200.0,40.1222,40.1377,40.1144,40.1377,18200.0
2013-07-19 14:00:00,51.89,51.95,51.89,51.93,24100.0,40.1377,40.1841,40.1377,40.1686,24100.0
2013-07-19 14:10:00,51.94,51.99,51.94,51.98,26500.0,40.1763,40.215,40.1763,40.2073,26500.0
2013-07-19 14:20:00,51.98,51.98,51.94,51.95,34800.0,40.2073,40.2073,40.1763,40.1841,34800.0
2013-07-19 14:30:00,51.96,52.01,51.95,52.01,22000.0,40.1918,40.2305,40.1841,40.2305,22000.0
2013-07-19 14:40:00,52.01,52.04,52.0,52.04,22600.0,40.2305,40.2537,40.2227,40.2537,22600.0
2013-07-19 14:50:00,52.04,52.09,52.03,52.08,56200.0,40.2537,40.2924,40.2459,40.2846,56200.0
2013-07-19 15:00:00,52.08,52.18,52.07,52.18,82700.0,40.2846,40.362,40.2769,40.362,82700.0
2013-07-19 15:10:00,52.16,52.17,52.08,52.08,100100.0,40.3465,40.3542,40.2846,40.2846,100100.0
2013-07-19 15:20:00,52.08,52.11,52.07,52.08,27500.0,40.2846,40.3078,40.2769,40.2846,27500.0
2013-07-19 15:30:00,52.08,52.11,52.08,52.09,41100.0,40.2846,40.3078,40.2846,40.2924,41100.0
2013-07-19 15:40:00,52.09,52.12,52.08,52.12,67300.0,40.2924,40.3156,40.2846,40.3156,67300.0
2013-07-19 15:50:00,52.12,52.13,52.08,52.11,150600.0,40.3156,40.3233,40.2846,40.3078,150600.0
2013-07-22 09:30:00,52.08,52.18,52.03,52.1,70600.0,40.2846,40.362,40.2459,40.3001,70600.0
2013-07-22 09:40:00,52.1,52.22,52.09,52.15,29100.0,40.3001,40.3929,40.2924,40.3388,29100.0
2013-07-22 09:50:00,52.15,52.21,52.08,52.13,44500.0,40.3388,40.3852,40.2846,40.3233,44500.0
2013-07-22 10:00:00,52.13,52.13,52.01,52.07,54900.0,40.3233,40.3233,40.2305,40.2769,54900.0
2013-07-22 10:10:00,52.06,52.07,52.0,52.0,59700.0,40.2692,40.2769,40.2227,40.2227,59700.0
2013-07-22 10:20:00,52.01,52.02,51.93,51.98,14500.0,40.2305,40.2382,40.1686,40.2073,14500.0
2013-07-22 10:30:00,51.97,52.04,51.96,51.99,19700.0,40.1995,40.2537,40.1918,40.215,19700.0
2013-07-22 10:40:00,51.99,52.05,51.99,52.01,27500.0,40.215,40.2614,40.215,40.2305,27500.0
2013-07-22 10:50:00,52.01,52.05,52.01,52.03,28900.0,40.2305,40.2614,40.2305,40.2459,28900.0
2013-07-22 11:00:00,52.03,52.15,52.03,52.14,26100.0,40.2459,40.3388,40.2459,40.331,26100.0
2013-07-22 11:10:00,52.15,52.27,52.14,52.27,22000.0,40.3388,40.4316,40.331,40.4316,22000.0
2013-07-22 11:20:00,52.26,52.27,52.22,52.27,17300.0,40.4239,40.4316,40.3929,40.4316,17300.0
2013-07-22 11:30:00,52.27,52.27,52.25,52.27,23400.0,40.4316,40.4316,40.4161,40.4316,23400.0
2013-07-22 11:40:00,52.27,52.32,52.26,52.3,84400.0,40.4316,40.4703,40.4239,40.4548,84400.0
2013-07-22 11:50:00,52.31,52.32,52.25,52.27,48500.0,40.4625,40.4703,40.4161,40.4316,48500.0
2013-07-22 12:00:00,52.26,52.27,52.25,52.27,22100.0,40.4239,40.4316,40.4161,40.4316,22100.0
2013-07-22 12:10:00,52.27,52.29,52.24,52.25,30500.0,40.4316,40.4471,40.4084,40.4161,30500.0
2013-07-22 12:20:00,52.24,52.26,52.2,52.22,13900.0,40.4084,40.4239,40.3774,40.3929,13900.0
2013-07-22 12:30:00,52.21,52.27,52.21,52.23,46700.0,40.3852,40.4316,40.3852,40.4006,46700.0
2013-07-22 12:40:00,52.24,52.32,52.24,52.32,16200.0,40.4084,40.4703,40.4084,40.4703,16200.0
2013-07-22 12:50:00,52.32,52.35,52.29,52.3,21600.0,40.4703,40.4935,40.4471,40.4548,21600.0
2013-07-22 13:00:00,52.3,52.31,52.28,52.3,15600.0,40.4548,40.4625,40.4393,40.4548,15600.0
2013-07-22 13:10:00,52.31,52.33,52.27,52.28,17200.0,40.4625,40.478,40.4316,40.4393,17200.0
2013-07-22 13:20:00,52.27,52.34,52.27,52.32,24300.0,40.4316,40.4857,40.4316,40.4703,24300.0
2013-07-22 13:30:00,52.33,52.35,52.32,52.34,16000.0,40.478,40.4935,40.4703,40.4857,16000.0
2013-07-22 13:40:00,52.34,52.37,52.32,52.37,41400.0,40.4857,40.5089,40.4703,40.5089,41400.0
2013-07-22 13:50:00,52.36,52.38,52.35,52.36,21000.0,40.5012,40.5167,40.4935,40.5012,21000.0
2013-07-22 14:00:00,52.36,52.39,52.36,52.39,19700.0,40.5012,40.5244,40.5012,40.5244,19700.0
2013-07-22 14:10:00,52.39,52.44,52.39,52.43,25100.0,40.5244,40.5631,40.5244,40.5554,25100.0
2013-07-22 14:20:00,52.43,52.44,52.39,52.4,37400.0,40.5554,40.5631,40.5244,40.5321,37400.0
2013-07-22 14:30:00,52.4,52.41,52.37,52.37,16100.0,40.5321,40.5399,40.5089,40.5089,16100.0
2013-07-22 14:40:00,52.36,52.43,52.36,52.43,31000.0,40.5012,40.5554,40.5012,40.5554,31000.0
2013-07-22 14:50:00,52.43,52.44,52.41,52.43,16800.0,40.5554,40.5631,40.5399,40.5554,16800.0
2013-07-22 15:00:00,52.43,52.45,52.39,52.39,24100.0,40.5554,40.5708,40.5244,40.5244,24100.0
2013-07-22 15:10:00,52.4,52.44,52.4,52.44,12400.0,40.5321,40.5631,40.5321,40.5631,12400.0
2013-07-22 15:20:00,52.44,52.45,52.41,52.45,17800.0,40.5631,40.5708,40.5399,40.5708,17800.0
2013-07-22 15:30:00,52.44,52.45,52.35,52.38,37200.0,40.5631,40.5708,40.4935,40.5167,37200.0
2013-07-22 15:40:00,52.38,52.42,52.33,52.35,42400.0,40.5167,40.5476,40.478,40.4935,42400.0
2013-07-22 15:50:00,52.34,52.43,52.34,52.42,82900.0,40.4857,40.5554,40.4857,40.5476,82900.0
2013-07-23 09:30:00,52.37,52.38,51.89,51.96,199600.0,40.5089,40.5167,40.1377,40.1918,199600.0
2013-07-23 09:40:00,51.96,52.01,51.77,51.88,141300.0,40.1918,40.2305,40.0448,40.1299,141300.0
2013-07-23 09:50:00,51.88,51.95,51.8,51.86,111600.0,40.1299,40.1841,40.068,40.1144,111600.0
2013-07-23 10:00:00,51.85,51.95,51.78,51.83,66300.0,40.1067,40.1841,40.0526,40.0912,66300.0
2013-07-23 10:10:00,51.83,51.96,51.79,51.95,71400.0,40.0912,40.1918,40.0603,40.1841,71400.0
2013-07-23 10:20:00,51.95,52.0,51.88,52.0,83400.0,40.1841,40.2227,40.1299,40.2227,83400.0
2013-07-23 10:30:00,52.0,52.01,51.93,52.0,68700.0,40.2227,40.2305,40.1686,40.2227,68700.0
2013-07-23 10:40:00,52.0,52.05,51.99,52.02,74600.0,40.2227,40.2614,40.215,40.2382,74600.0
2013-07-23 10:50:00,52.02,52.09,52.0,52.06,53000.0,40.2382,40.2924,40.2227,40.2692,53000.0
2013-07-23 11:00:00,52.06,52.09,52.03,52.04,63300.0,40.2692,40.2924,40.2459,40.2537,63300.0
2013-07-23 11:10:00,52.04,52.07,52.0,52.05,35100.0,40.2537,40.2769,40.2227,40.2614,35100.0
2013-07-23 11:20:00,52.04,52.11,52.04,52.09,25700.0,40.2537,40.3078,40.2537,40.2924,25700.0
2013-07-23 11:30:00,52.09,52.1,52.02,52.02,26200.0,40.2924,40.3001,40.2382,40.2382,26200.0
2013-07-23 11:40:00,52.01,52.08,52.01,52.08,37100.0,40.2305,40.2846,40.2305,40.2846,37100.0
2013-07-23 11:50:00,52.08,52.08,52.01,52.06,30300.0,40.2846,40.2846,40.2305,40.2692,30300.0
2013-07-23 12:00:00,52.06,52.11,52.05,52.1,39100.0,40.2692,40.3078,40.2614,40.3001,39100.0
2013-07-23 12:10:00,52.11,52.16,52.11,52.12,34000.0,40.3078,40.3465,40.3078,40.3156,34000.0
2013-07-23 12:20:00,52.12,52.13,52.07,52.07,81800.0,40.3156,40.3233,40.2769,40.2769,81800.0
2013-07-23 12:30:00,52.07,52.09,52.03,52.08,19300.0,40.2769,40.2924,40.2459,40.2846,19300.0
2013-07-23 12:40:00,52.09,52.12,52.06,52.12,104800.0,40.2924,40.3156,40.2692,40.3156,104800.0
2013-07-23 12:50:00,52.11,52.11,52.03,52.06,32200.0,40.3078,40.3078,40.2459,40.2692,32200.0
2013-07-23 13:00:00,52.07,52.13,52.06,52.11,36000.0,40.2769,40.3233,40.2692,40.3078,36000.0
2013-07-23 13:10:00,52.11,52.11,52.06,52.06,27500.0,40.3078,40.3078,40.2692,40.2692,27500.0
2013-07-23 13:20:00,52.06,52.09,52.04,52.07,68800.0,40.2692,40.2924,40.2537,40.2769,68800.0
2013-07-23 13:30:00,52.07,52.1,52.0,52.01,24000.0,40.2769,40.3001,40.2227,40.2305,24000.0
2013-07-23 13:40:00,52.01,52.02,51.97,51.97,39300.0,40.2305,40.2382,40.1995,40.1995,39300.0
2013-07-23 13:50:00,51.97,51.99,51.92,51.93,23200.0,40.1995,40.215,40.1609,40.1686,23200.0
2013-07-23 14:00:00,51.94,51.99,51.93,51.97,29800.0,40.1763,40.215,40.1686,40.1995,29800.0
2013-07-23 14:10:00,51.97,52.0,51.96,51.98,31300.0,40.1995,40.2227,40.1918,40.2073,31300.0
2013-07-23 14:20:00,51.98,52.0,51.96,51.99,40400.0,40.2073,40.2227,40.1918,40.215,40400.0
2013-07-23 14:30:00,52.0,52.08,51.99,52.07,43000.0,40.2227,40.2846,40.215,40.2769,43000.0
2013-07-23 14:40:00,52.07,52.1,52.05,52.06,43300.0,40.2769,40.3001,40.2614,40.2692,43300.0
2013-07-23 14:50:00,52.05,52.06,52.01,52.02,29900.0,40.2614,40.2692,40.2305,40.2382,29900.0
2013-07-23 15:00:00,52.03,52.06,52.02,52.03,34000.0,40.2459,40.2692,40.2382,40.2459,34000.0
2013-07-23 15:10:00,52.03,52.05,52.0,52.03,36700.0,40.2459,40.2614,40.2227,40.2459,36700.0
2013-07-23 15:20:00,52.03,52.09,52.03,52.08,59800.0,40.2459,40.2924,40.2459,40.2846,59800.0
2013-07-23 15:30:00,52.08,52.1,52.06,52.1,46900.0,40.2846,40.3001,40.2692,40.3001,46900.0
2013-07-23 15:40:00,52.09,52.1,52.01,52.01,79700.0,40.2924,40.3001,40.2305,40.2305,79700.0
2013-07-23 15:50:00,52.02,52.11,52.01,52.08,221800.0,40.2382,40.3078,40.2305,40.2846,221800.0
2013-07-24 09:30:00,52.14,52.37,52.14,52.26,111900.0,40.331,40.5089,40.331,40.4239,111900.0
2013-07-24 09:40:00,52.25,52.28,52.12,52.13,44900.0,40.4161,40.4393,40.3156,40.3233,44900.0
2013-07-24 09:50:00,52.13,52.18,51.94,51.95,54300.0,40.3233,40.362,40.1763,40.1841,54300.0
2013-07-24 10:00:00,51.95,52.08,51.76,51.88,104100.0,40.1841,40.2846,40.0371,40.1299,104100.0
2013-07-24 10:10:00,51.87,51.88,51.76,51.84,52800.0,40.1222,40.1299,40.0371,40.099,52800.0
2013-07-24 10:20:00,51.85,51.85,51.6,51.64,108200.0,40.1067,40.1067,39.9133,39.9443,108200.0
2013-07-24 10:30:00,51.64,51.65,51.56,51.57,80900.0,39.9443,39.952,39.8824,39.8901,80900.0
2013-07-24 10:40:00,51.57,51.6,51.47,51.5,110600.0,39.8901,39.9133,39.8128,39.836,110600.0
2013-07-24 10:50:00,51.51,51.51,51.4,51.41,77100.0,39.8437,39.8437,39.7586,39.7664,77100.0
2013-07-24 11:00:00,51.41,51.45,51.29,51.31,90500.0,39.7664,39.7973,39.6735,39.689,90500.0
2013-07-24 11:10:00,51.31,51.38,51.25,51.29,65600.0,39.689,39.7432,39.6426,39.6735,65600.0
2013-07-24 11:20:00,51.29,51.31,51.25,51.28,50900.0,39.6735,39.689,39.6426,39.6658,50900.0
2013-07-24 11:30:00,51.28,51.42,51.28,51.31,76400.0,39.6658,39.7741,39.6658,39.689,76400.0
2013-07-24 11:40:00,51.3,51.45,51.29,51.37,70500.0,39.6813,39.7973,39.6735,39.7354,70500.0
2013-07-24 11:50:00,51.37,51.38,51.24,51.25,126000.0,39.7354,39.7432,39.6349,39.6426,126000.0
2013-07-24 12:00:00,51.26,51.27,51.15,51.17,89300.0,39.6503,39.6581,39.5653,39.5807,89300.0
2013-07-24 12:10:00,51.16,51.17,51.06,51.1,70700.0,39.573,39.5807,39.4956,39.5266,70700.0
2013-07-24 12:20:00,51.1,51.15,51.03,51.08,97200.0,39.5266,39.5653,39.4724,39.5111,97200.0
2013-07-24 12:30:00,51.08,51.25,51.07,51.2,62400.0,39.5111,39.6426,39.5034,39.6039,62400.0
2013-07-24 12:40:00,51.19,51.21,51.13,51.13,37800.0,39.5962,39.6117,39.5498,39.5498,37800.0
2013-07-24 12:50:00,51.13,51.16,51.06,51.07,57200.0,39.5498,39.573,39.4956,39.5034,57200.0
2013-07-24 13:00:00,51.08,51.14,51.05,51.07,53000.0,39.5111,39.5575,39.4879,39.5034,53000.0
2013-07-24 13:10:00,51.07,51.07,50.85,50.95,204200.0,39.5034,39.5034,39.3332,39.4106,204200.0
2013-07-24 13:20:00,50.95,51.0,50.94,50.96,51200.0,39.4106,39.4492,39.4028,39.4183,51200.0
2013-07-24 13:30:00,50.95,50.96,50.84,50.85,76700.0,39.4106,39.4183,39.3255,39.3332,76700.0
2013-07-24 13:40:00,50.85,50.85,50.77,50.81,78500.0,39.3332,39.3332,39.2713,39.3023,78500.0
2013-07-24 13:50:00,50.82,50.82,50.72,50.77,65400.0,39.31,39.31,39.2326,39.2713,65400.0
2013-07-24 14:00:00,50.77,50.9,50.77,50.9,68500.0,39.2713,39.3719,39.2713,39.3719,68500.0
2013-07-24 14:10:00,50.9,50.98,50.9,50.95,67800.0,39.3719,39.4338,39.3719,39.4106,67800.0
2013-07-24 14:20:00,50.95,51.03,50.95,51.03,54000.0,39.4106,39.4724,39.4106,39.4724,54000.0
2013-07-24 14:30:00,51.03,51.06,50.93,50.96,82100.0,39.4724,39.4956,39.3951,39.4183,82100.0
2013-07-24 14:40:00,50.96,51.02,50.95,51.02,48100.0,39.4183,39.4647,39.4106,39.4647,48100.0
2013-07-24 14:50:00,51.03,51.11,51.02,51.07,66000.0,39.4724,39.5343,39.4647,39.5034,66000.0
2013-07-24 15:00:00,51.07,51.07,50.97,51.0,75600.0,39.5034,39.5034,39.426,39.4492,75600.0
2013-07-24 15:10:00,50.99,51.05,50.98,51.01,72400.0,39.4415,39.4879,39.4338,39.457,72400.0
2013-07-24 15:20:00,51.01,51.08,50.99,51.06,62700.0,39.457,39.5111,39.4415,39.4956,62700.0
2013-07-24 15:30:00,51.06,51.07,50.96,50.97,84500.0,39.4956,39.5034,39.4183,39.426,84500.0
2013-07-24 15:40:00,50.97,51.02,50.97,51.0,144300.0,39.426,39.4647,39.426,39.4492,144300.0
2013-07-24 15:50:00,51.0,51.01,50.97,50.99,241700.0,39.4492,39.457,39.426,39.4415,241700.0
2013-07-25 09:30:00,51.14,51.22,50.82,51.03,163000.0,39.5575,39.6194,39.31,39.4724,163000.0
2013-07-25 09:40:00,51.03,51.28,50.97,51.19,78900.0,39.4724,39.6658,39.426,39.5962,78900.0
2013-07-25 09:50:00,51.19,51.25,51.14,51.23,68000.0,39.5962,39.6426,39.5575,39.6271,68000.0
2013-07-25 10:00:00,51.24,51.27,51.2,51.21,113600.0,39.6349,39.6581,39.6039,39.6117,113600.0
2013-07-25 10:10:00,51.22,51.26,51.14,51.14,52100.0,39.6194,39.6503,39.5575,39.5575,52100.0
2013-07-25 10:20:00,51.13,51.18,51.1,51.13,94800.0,39.5498,39.5885,39.5266,39.5498,94800.0
2013-07-25 10:30:00,51.13,51.19,51.04,51.06,66700.0,39.5498,39.5962,39.4802,39.4956,66700.0
2013-07-25 10:40:00,51.06,51.08,50.99,51.01,89800.0,39.4956,39.5111,39.4415,39.457,89800.0
2013-07-25 10:50:00,51.0,51.01,50.93,50.93,74300.0,39.4492,39.457,39.3951,39.3951,74300.0
2013-07-25 11:00:00,50.93,50.93,50.85,50.86,81700.0,39.3951,39.3951,39.3332,39.3409,81700.0
2013-07-25 11:10:00,50.87,50.87,50.66,50.67,191000.0,39.3487,39.3487,39.1862,39.194,191000.0
2013-07-25 11:20:00,50.67,50.7,50.61,50.69,179600.0,39.194,39.2172,39.1476,39.2094,179600.0
2013-07-25 11:30:00,50.69,50.79,50.69,50.72,152900.0,39.2094,39.2868,39.2094,39.2326,152900.0
2013-07-25 11:40:00,50.71,50.83,50.71,50.82,64500.0,39.2249,39.3177,39.2249,39.31,64500.0
2013-07-25 11:50:00,50.81,50.85,50.76,50.85,30700.0,39.3023,39.3332,39.2636,39.3332,30700.0
2013-07-25 12:00:00,50.84,50.87,50.79,50.85,46600.0,39.3255,39.3487,39.2868,39.3332,46600.0
2013-07-25 12:10:00,50.85,50.92,50.83,50.89,59300.0,39.3332,39.3873,39.3177,39.3641,59300.0
2013-07-25 12:20:00,50.89,50.97,50.88,50.9,68100.0,39.3641,39.426,39.3564,39.3719,68100.0
2013-07-25 12:30:00,50.9,51.0,50.89,50.96,67400.0,39.3719,39.4492,39.3641,39.4183,67400.0
2013-07-25 12:40:00,50.97,51.02,50.96,51.0,56400.0,39.426,39.4647,39.4183,39.4492,56400.0
2013-07-25 12:50:00,51.0,51.02,50.97,50.99,39800.0,39.4492,39.4647,39.426,39.4415,39800.0
2013-07-25 13:00:00,51.0,51.01,50.97,50.97,36100.0,39.4492,39.457,39.426,39.426,36100.0
2013-07-25 13:10:00,50.98,50.98,50.9,50.93,24700.0,39.4338,39.4338,39.3719,39.3951,24700.0
2013-07-25 13:20:00,50.94,50.99,50.94,50.98,28700.0,39.4028,39.4415,39.4028,39.4338,28700.0
2013-07-25 13:30:00,50.98,51.01,50.95,51.01,35600.0,39.4338,39.457,39.4106,39.457,35600.0
2013-07-25 13:40:00,51.02,51.04,51.01,51.03,25500.0,39.4647,39.4802,39.457,39.4724,25500.0
2013-07-25 13:50:00,51.04,51.12,51.04,51.12,33600.0,39.4802,39.542,39.4802,39.542,33600.0
2013-07-25 14:00:00,51.11,51.26,51.11,51.21,59400.0,39.5343,39.6503,39.5343,39.6117,59400.0
2013-07-25 14:10:00,51.21,51.21,51.16,51.17,28200.0,39.6117,39.6117,39.573,39.5807,28200.0
2013-07-25 14:20:00,51.16,51.17,51.08,51.09,35400.0,39.573,39.5807,39.5111,39.5188,35400.0
2013-07-25 14:30:00,51.1,51.17,51.09,51.15,32400.0,39.5266,39.5807,39.5188,39.5653,32400.0
2013-07-25 14:40:00,51.15,51.21,51.14,51.14,30300.0,39.5653,39.6117,39.5575,39.5575,30300.0
2013-07-25 14:50:00,51.13,51.16,51.09,51.11,28700.0,39.5498,39.573,39.5188,39.5343,28700.0
2013-07-25 15:00:00,51.12,51.21,51.11,51.2,44800.0,39.542,39.6117,39.5343,39.6039,44800.0
2013-07-25 15:10:00,51.19,51.27,51.19,51.22,54000.0,39.5962,39.6581,39.5962,39.6194,54000.0
2013-07-25 15:20:00,51.22,51.27,51.2,51.25,82400.0,39.6194,39.6581,39.6039,39.6426,82400.0
2013-07-25 15:30:00,51.25,51.27,51.22,51.24,84700.0,39.6426,39.6581,39.6194,39.6349,84700.0
2013-07-25 15:40:00,51.24,51.28,51.21,51.25,95600.0,39.6349,39.6658,39.6117,39.6426,95600.0
2013-07-25 15:50:00,51.24,51.26,51.21,51.23,133100.0,39.6349,39.6503,39.6117,39.6271,133100.0
2013-07-26 09:30:00,50.99,51.21,50.97,51.1,108800.0,39.4415,39.6117,39.426,39.5266,108800.0
2013-07-26 09:40:00,51.1,51.15,51.07,51.12,80200.0,39.5266,39.5653,39.5034,39.542,80200.0
2013-07-26 09:50:00,51.14,51.22,50.09,51.22,62000.0,39.5575,39.6194,38.7453,39.6194,62000.0
2013-07-26 10:00:00,51.22,51.31,51.19,51.21,60400.0,39.6194,39.689,39.5962,39.6117,60400.0
2013-07-26 10:10:00,51.2,51.27,51.16,51.23,76800.0,39.6039,39.6581,39.573,39.6271,76800.0
2013-07-26 10:20:00,51.24,51.27,51.17,51.19,35900.0,39.6349,39.6581,39.5807,39.5962,35900.0
2013-07-26 10:30:00,51.18,51.24,51.15,51.22,60700.0,39.5885,39.6349,39.5653,39.6194,60700.0
2013-07-26 10:40:00,51.22,51.26,51.08,51.15,68600.0,39.6194,39.6503,39.5111,39.5653,68600.0
2013-07-26 10:50:00,51.14,51.14,51.06,51.12,48000.0,39.5575,39.5575,39.4956,39.542,48000.0
2013-07-26 11:00:00,51.12,51.21,51.09,51.18,47500.0,39.542,39.6117,39.5188,39.5885,47500.0
2013-07-26 11:10:00,51.18,51.2,51.1,51.19,27900.0,39.5885,39.6039,39.5266,39.5962,27900.0
2013-07-26 11:20:00,51.18,51.18,51.09,51.13,46400.0,39.5885,39.5885,39.5188,39.5498,46400.0
2013-07-26 11:30:00,51.14,51.16,51.09,51.14,49600.0,39.5575,39.573,39.5188,39.5575,49600.0
2013-07-26 11:40:00,51.13,51.21,51.11,51.2,52000.0,39.5498,39.6117,39.5343,39.6039,52000.0
2013-07-26 11:50:00,51.19,51.24,51.19,51.23,24400.0,39.5962,39.6349,39.5962,39.6271,24400.0
2013-07-26 12:00:00,51.24,51.36,51.24,51.36,40700.0,39.6349,39.7277,39.6349,39.7277,40700.0
2013-07-26 12:10:00,51.36,51.37,51.27,51.27,25700.0,39.7277,39.7354,39.6581,39.6581,25700.0
2013-07-26 12:20:00,51.26,51.32,51.22,51.32,52500.0,39.6503,39.6968,39.6194,39.6968,52500.0
2013-07-26 12:30:00,51.32,51.36,51.27,51.31,41100.0,39.6968,39.7277,39.6581,39.689,41100.0
2013-07-26 12:40:00,51.31,51.37,51.31,51.37,35700.0,39.689,39.7354,39.689,39.7354,35700.0
2013-07-26 12:50:00,51.37,51.39,51.31,51.31,19300.0,39.7354,39.7509,39.689,39.689,19300.0
2013-07-26 13:00:00,51.31,51.4,51.31,51.38,29900.0,39.689,39.7586,39.689,39.7432,29900.0
2013-07-26 13:10:00,51.39,51.41,51.37,51.41,17700.0,39.7509,39.7664,39.7354,39.7664,17700.0
2013-07-26 13:20:00,51.4,51.5,51.4,51.47,31200.0,39.7586,39.836,39.7586,39.8128,31200.0
2013-07-26 13:30:00,51.46,51.47,51.43,51.44,12800.0,39.805,39.8128,39.7818,39.7896,12800.0
2013-07-26 13:40:00,51.44,51.44,51.4,51.42,14600.0,39.7896,39.7896,39.7586,39.7741,14600.0
2013-07-26 13:50:00,51.43,51.49,51.42,51.48,38600.0,39.7818,39.8282,39.7741,39.8205,38600.0
2013-07-26 14:00:00,51.48,51.48,51.44,51.45,26800.0,39.8205,39.8205,39.7896,39.7973,26800.0
2013-07-26 14:10:00,51.46,51.51,51.43,51.45,49500.0,39.805,39.8437,39.7818,39.7973,49500.0
2013-07-26 14:20:00,51.44,51.46,51.4,51.41,28100.0,39.7896,39.805,39.7586,39.7664,28100.0
2013-07-26 14:30:00,51.41,51.47,51.41,51.44,20900.0,39.7664,39.8128,39.7664,39.7896,20900.0
2013-07-26 14:40:00,51.45,51.51,51.44,51.5,51100.0,39.7973,39.8437,39.7896,39.836,51100.0
2013-07-26 14:50:00,51.49,51.55,51.49,51.49,36200.0,39.8282,39.8747,39.8282,39.8282,36200.0
2013-07-26 15:00:00,51.49,51.51,51.44,51.51,25300.0,39.8282,39.8437,39.7896,39.8437,25300.0
2013-07-26 15:10:00,51.51,51.54,51.48,51.49,41400.0,39.8437,39.8669,39.8205,39.8282,41400.0
2013-07-26 15:20:00,51.5,51.53,51.46,51.51,84800.0,39.836,39.8592,39.805,39.8437,84800.0
2013-07-26 15:30:00,51.51,51.53,51.48,51.51,60200.0,39.8437,39.8592,39.8205,39.8437,60200.0
2013-07-26 15:40:00,51.52,51.55,51.49,51.5,75000.0,39.8515,39.8747,39.8282,39.836,75000.0
2013-07-26 15:50:00,51.5,51.55,51.49,51.54,159900.0,39.836,39.8747,39.8282,39.8669,159900.0
2013-07-29 09:30:00,51.57,51.57,51.3,51.33,53700.0,39.8901,39.8901,39.6813,39.7045,53700.0
2013-07-29 09:40:00,51.3,51.53,51.3,51.5,52400.0,39.6813,39.8592,39.6813,39.836,52400.0
2013-07-29 09:50:00,51.48,51.52,51.42,51.52,37500.0,39.8205,39.8515,39.7741,39.8515,37500.0
2013-07-29 10:00:00,51.53,51.57,51.42,51.43,36200.0,39.8592,39.8901,39.7741,39.7818,36200.0
2013-07-29 10:10:00,51.43,51.49,51.4,51.49,33800.0,39.7818,39.8282,39.7586,39.8282,33800.0
2013-07-29 10:20:00,51.49,51.54,51.46,51.52,54700.0,39.8282,39.8669,39.805,39.8515,54700.0
2013-07-29 10:30:00,51.52,51.52,51.4,51.46,31300.0,39.8515,39.8515,39.7586,39.805,31300.0
2013-07-29 10:40:00,51.45,51.5,51.39,51.49,27100.0,39.7973,39.836,39.7509,39.8282,27100.0
2013-07-29 10:50:00,51.48,51.5,51.45,51.49,42400.0,39.8205,39.836,39.7973,39.8282,42400.0
2013-07-29 11:00:00,51.49,51.5,51.38,51.4,25000.0,39.8282,39.836,39.7432,39.7586,25000.0
2013-07-29 11:10:00,51.39,51.4,51.32,51.32,15600.0,39.7509,39.7586,39.6968,39.6968,15600.0
2013-07-29 11:20:00,51.32,51.32,51.21,51.25,47200.0,39.6968,39.6968,39.6117,39.6426,47200.0
2013-07-29 11:30:00,51.24,51.27,51.21,51.24,31900.0,39.6349,39.6581,39.6117,39.6349,31900.0
2013-07-29 11:40:00,51.24,51.31,51.24,51.31,23100.0,39.6349,39.689,39.6349,39.689,23100.0
2013-07-29 11:50:00,51.31,51.34,51.29,51.3,37800.0,39.689,39.7122,39.6735,39.6813,37800.0
2013-07-29 12:00:00,51.31,51.35,51.3,51.34,20300.0,39.689,39.72,39.6813,39.7122,20300.0
2013-07-29 12:10:00,51.34,51.39,51.31,51.37,25200.0,39.7122,39.7509,39.689,39.7354,25200.0
2013-07-29 12:20:00,51.38,51.45,51.37,51.39,49700.0,39.7432,39.7973,39.7354,39.7509,49700.0
2013-07-29 12:30:00,51.4,51.43,51.35,51.38,155000.0,39.7586,39.7818,39.72,39.7432,155000.0
2013-07-29 12:40:00,51.39,51.41,51.36,51.37,15300.0,39.7509,39.7664,39.7277,39.7354,15300.0
2013-07-29 12:50:00,51.38,51.39,51.3,51.3,20200.0,39.7432,39.7509,39.6813,39.6813,20200.0
2013-07-29 13:00:00,51.31,51.33,51.29,51.32,19700.0,39.689,39.7045,39.6735,39.6968,19700.0
2013-07-29 13:10:00,51.31,51.33,51.29,51.3,16700.0,39.689,39.7045,39.6735,39.6813,16700.0
2013-07-29 13:20:00,51.29,51.34,51.28,51.28,29100.0,39.6735,39.7122,39.6658,39.6658,29100.0
2013-07-29 13:30:00,51.28,51.29,51.22,51.23,50600.0,39.6658,39.6735,39.6194,39.6271,50600.0
2013-07-29 13:40:00,51.23,51.25,51.22,51.23,15200.0,39.6271,39.6426,39.6194,39.6271,15200.0
2013-07-29 13:50:00,51.24,51.28,51.23,51.28,18700.0,39.6349,39.6658,39.6271,39.6658,18700.0
2013-07-29 14:00:00,51.28,51.34,51.28,51.32,26200.0,39.6658,39.7122,39.6658,39.6968,26200.0
2013-07-29 14:10:00,51.32,51.35,51.32,51.33,18000.0,39.6968,39.72,39.6968,39.7045,18000.0
2013-07-29 14:20:00,51.33,51.39,51.32,51.39,28700.0,39.7045,39.7509,39.6968,39.7509,28700.0
2013-07-29 14:30:00,51.39,51.4,51.38,51.4,27300.0,39.7509,39.7586,39.7432,39.7586,27300.0
2013-07-29 14:40:00,51.39,51.45,51.37,51.37,45200.0,39.7509,39.7973,39.7354,39.7354,45200.0
2013-07-29 14:50:00,51.38,51.39,51.35,51.37,23800.0,39.7432,39.7509,39.72,39.7354,23800.0
2013-07-29 15:00:00,51.38,51.39,51.34,51.38,55400.0,39.7432,39.7509,39.7122,39.7432,55400.0
2013-07-29 15:10:00,51.38,51.4,51.36,51.37,40600.0,39.7432,39.7586,39.7277,39.7354,40600.0
2013-07-29 15:20:00,51.38,51.41,51.37,51.41,50800.0,39.7432,39.7664,39.7354,39.7664,50800.0
2013-07-29 15:30:00,51.42,51.44,51.41,51.43,43000.0,39.7741,39.7896,39.7664,39.7818,43000.0
2013-07-29 15:40:00,51.43,51.46,51.4,51.44,101200.0,39.7818,39.805,39.7586,39.7896,101200.0
2013-07-29 15:50:00,51.44,51.44,51.35,51.36,130300.0,39.7896,39.7896,39.72,39.7277,130300.0
2013-07-30 09:30:00,51.5,51.5,51.3,51.37,76600.0,39.836,39.836,39.6813,39.7354,76600.0
2013-07-30 09:40:00,51.33,51.38,51.3,51.34,68600.0,39.7045,39.7432,39.6813,39.7122,68600.0
2013-07-30 09:50:00,51.36,51.44,51.31,51.33,41400.0,39.7277,39.7896,39.689,39.7045,41400.0
2013-07-30 10:00:00,51.32,51.41,51.32,51.39,56300.0,39.6968,39.7664,39.6968,39.7509,56300.0
2013-07-30 10:10:00,51.4,51.46,51.34,51.45,49800.0,39.7586,39.805,39.7122,39.7973,49800.0
2013-07-30 10:20:00,51.46,51.48,51.4,51.42,38300.0,39.805,39.8205,39.7586,39.7741,38300.0
2013-07-30 10:30:00,51.42,51.44,51.38,51.38,52300.0,39.7741,39.7896,39.7432,39.7432,52300.0
2013-07-30 10:40:00,51.37,51.41,51.33,51.37,49200.0,39.7354,39.7664,39.7045,39.7354,49200.0
2013-07-30 10:50:00,51.36,51.38,51.21,51.24,22600.0,39.7277,39.7432,39.6117,39.6349,22600.0
2013-07-30 11:00:00,51.24,51.29,51.21,51.29,32000.0,39.6349,39.6735,39.6117,39.6735,32000.0
2013-07-30 11:10:00,51.3,51.32,51.25,51.28,35000.0,39.6813,39.6968,39.6426,39.6658,35000.0
2013-07-30 11:20:00,51.29,51.31,51.23,51.29,28000.0,39.6735,39.689,39.6271,39.6735,28000.0
2013-07-30 11:30:00,51.29,51.32,51.23,51.23,32000.0,39.6735,39.6968,39.6271,39.6271,32000.0
2013-07-30 11:40:00,51.23,51.29,51.2,51.28,31800.0,39.6271,39.6735,39.6039,39.6658,31800.0
2013-07-30 11:50:00,51.29,51.33,51.27,51.3,37700.0,39.6735,39.7045,39.6581,39.6813,37700.0
2013-07-30 12:00:00,51.32,51.32,51.23,51.26,45300.0,39.6968,39.6968,39.6271,39.6503,45300.0
2013-07-30 12:10:00,51.26,51.27,51.2,51.2,37300.0,39.6503,39.6581,39.6039,39.6039,37300.0
2013-07-30 12:20:00,51.2,51.22,51.18,51.2,40300.0,39.6039,39.6194,39.5885,39.6039,40300.0
2013-07-30 12:30:00,51.21,51.24,51.19,51.2,44200.0,39.6117,39.6349,39.5962,39.6039,44200.0
2013-07-30 12:40:00,51.19,51.22,51.18,51.19,51500.0,39.5962,39.6194,39.5885,39.5962,51500.0
2013-07-30 12:50:00,51.19,51.21,51.15,51.17,43200.0,39.5962,39.6117,39.5653,39.5807,43200.0
2013-07-30 13:00:00,51.18,51.2,51.12,51.16,45900.0,39.5885,39.6039,39.542,39.573,45900.0
2013-07-30 13:10:00,51.15,51.16,51.05,51.08,30400.0,39.5653,39.573,39.4879,39.5111,30400.0
2013-07-30 13:20:00,51.07,51.07,51.01,51.02,42100.0,39.5034,39.5034,39.457,39.4647,42100.0
2013-07-30 13:30:00,51.02,51.02,50.96,50.96,45800.0,39.4647,39.4647,39.4183,39.4183,45800.0
2013-07-30 13:40:00,50.95,50.97,50.86,50.91,74300.0,39.4106,39.426,39.3409,39.3796,74300.0
2013-07-30 13:50:00,50.91,50.94,50.9,50.91,80800.0,39.3796,39.4028,39.3719,39.3796,80800.0
2013-07-30 14:00:00,50.92,50.93,50.89,50.9,43800.0,39.3873,39.3951,39.3641,39.3719,43800.0
2013-07-30 14:10:00,50.9,50.94,50.89,50.91,77100.0,39.3719,39.4028,39.3641,39.3796,77100.0
2013-07-30 14:20:00,50.91,50.93,50.88,50.88,62300.0,39.3796,39.3951,39.3564,39.3564,62300.0
2013-07-30 14:30:00,50.89,50.93,50.89,50.9,51300.0,39.3641,39.3951,39.3641,39.3719,51300.0
2013-07-30 14:40:00,50.91,50.91,50.87,50.88,40300.0,39.3796,39.3796,39.3487,39.3564,40300.0
2013-07-30 14:50:00,50.88,50.94,50.88,50.93,51300.0,39.3564,39.4028,39.3564,39.3951,51300.0
2013-07-30 15:00:00,50.93,50.99,50.88,50.98,81600.0,39.3951,39.4415,39.3564,39.4338,81600.0
2013-07-30 15:10:00,51.0,51.01,50.98,51.0,45500.0,39.4492,39.457,39.4338,39.4492,45500.0
2013-07-30 15:20:00,51.0,51.02,50.99,51.02,47300.0,39.4492,39.4647,39.4415,39.4647,47300.0
2013-07-30 15:30:00,51.02,51.03,50.98,50.99,58200.0,39.4647,39.4724,39.4338,39.4415,58200.0
2013-07-30 15:40:00,51.0,51.02,50.97,51.01,79200.0,39.4492,39.4647,39.426,39.457,79200.0
2013-07-30 15:50:00,51.0,51.01,50.91,50.91,351600.0,39.4492,39.457,39.3796,39.3796,351600.0
2013-07-31 09:30:00,50.82,51.24,50.75,51.15,54200.0,39.31,39.6349,39.2558,39.5653,54200.0
2013-07-31 09:40:00,51.13,51.29,51.13,51.17,54800.0,39.5498,39.6735,39.5498,39.5807,54800.0
2013-07-31 09:50:00,51.13,51.17,51.02,51.11,164300.0,39.5498,39.5807,39.4647,39.5343,164300.0
2013-07-31 10:00:00,51.13,51.17,51.1,51.1,34200.0,39.5498,39.5807,39.5266,39.5266,34200.0
2013-07-31 10:10:00,51.11,51.18,51.08,51.15,46600.0,39.5343,39.5885,39.5111,39.5653,46600.0
2013-07-31 10:20:00,51.16,51.33,51.14,51.31,48000.0,39.573,39.7045,39.5575,39.689,48000.0
2013-07-31 10:30:00,51.31,51.5,51.31,51.46,46000.0,39.689,39.836,39.689,39.805,46000.0
2013-07-31 10:40:00,51.46,51.5,51.42,51.49,37500.0,39.805,39.836,39.7741,39.8282,37500.0
2013-07-31 10:50:00,51.49,51.5,51.47,51.48,26400.0,39.8282,39.836,39.8128,39.8205,26400.0
2013-07-31 11:00:00,51.47,51.5,51.46,51.49,28400.0,39.8128,39.836,39.805,39.8282,28400.0
2013-07-31 11:10:00,51.49,51.5,51.36,51.39,29100.0,39.8282,39.836,39.7277,39.7509,29100.0
2013-07-31 11:20:00,51.39,51.39,51.27,51.28,29800.0,39.7509,39.7509,39.6581,39.6658,29800.0
2013-07-31 11:30:00,51.27,51.33,51.23,51.25,46700.0,39.6581,39.7045,39.6271,39.6426,46700.0
2013-07-31 11:40:00,51.24,51.29,51.21,51.24,39600.0,39.6349,39.6735,39.6117,39.6349,39600.0
2013-07-31 11:50:00,51.24,51.34,51.24,51.33,28300.0,39.6349,39.7122,39.6349,39.7045,28300.0
2013-07-31 12:00:00,51.32,51.32,51.25,51.29,28200.0,39.6968,39.6968,39.6426,39.6735,28200.0
2013-07-31 12:10:00,51.3,51.37,51.27,51.29,70100.0,39.6813,39.7354,39.6581,39.6735,70100.0
2013-07-31 12:20:00,51.31,51.39,51.3,51.33,32000.0,39.689,39.7509,39.6813,39.7045,32000.0
2013-07-31 12:30:00,51.32,51.33,51.23,51.23,27700.0,39.6968,39.7045,39.6271,39.6271,27700.0
2013-07-31 12:40:00,51.24,51.25,51.15,51.17,20700.0,39.6349,39.6426,39.5653,39.5807,20700.0
2013-07-31 12:50:00,51.18,51.2,51.13,51.16,43800.0,39.5885,39.6039,39.5498,39.573,43800.0
2013-07-31 13:00:00,51.16,51.21,51.12,51.12,34400.0,39.573,39.6117,39.542,39.542,34400.0
2013-07-31 13:10:00,51.12,51.14,51.07,51.08,45400.0,39.542,39.5575,39.5034,39.5111,45400.0
2013-07-31 13:20:00,51.08,51.14,51.08,51.1,60200.0,39.5111,39.5575,39.5111,39.5266,60200.0
2013-07-31 13:30:00,51.1,51.13,51.07,51.07,77200.0,39.5266,39.5498,39.5034,39.5034,77200.0
2013-07-31 13:40:00,51.07,51.22,51.07,51.17,43400.0,39.5034,39.6194,39.5034,39.5807,43400.0
2013-07-31 13:50:00,51.18,51.27,51.18,51.25,37800.0,39.5885,39.6581,39.5885,39.6426,37800.0
2013-07-31 14:00:00,51.25,51.31,51.18,51.21,65400.0,39.6426,39.689,39.5885,39.6117,65400.0
2013-07-31 14:10:00,51.23,51.26,50.96,51.13,99700.0,39.6271,39.6503,39.4183,39.5498,99700.0
2013-07-31 14:20:00,51.13,51.31,51.13,51.24,54000.0,39.5498,39.689,39.5498,39.6349,54000.0
2013-07-31 14:30:00,51.25,51.42,51.25,51.39,118400.0,39.6426,39.7741,39.6426,39.7509,118400.0
2013-07-31 14:40:00,51.39,51.48,51.38,51.44,67200.0,39.7509,39.8205,39.7432,39.7896,67200.0
2013-07-31 14:50:00,51.44,51.5,51.44,51.49,56200.0,39.7896,39.836,39.7896,39.8282,56200.0
2013-07-31 15:00:00,51.49,51.5,51.4,51.4,61800.0,39.8282,39.836,39.7586,39.7586,61800.0
2013-07-31 15:10:00,51.41,51.41,51.27,51.3,62600.0,39.7664,39.7664,39.6581,39.6813,62600.0
2013-07-31 15:20:00,51.3,51.4,51.27,51.36,55700.0,39.6813,39.7586,39.6581,39.7277,55700.0
2013-07-31 15:30:00,51.36,51.37,51.21,51.27,81300.0,39.7277,39.7354,39.6117,39.6581,81300.0
2013-07-31 15:40:00,51.28,51.28,51.09,51.15,183000.0,39.6658,39.6658,39.5188,39.5653,183000.0
2013-07-31 15:50:00,51.14,51.22,50.95,50.99,415000.0,39.5575,39.6194,39.4106,39.4415,415000.0
2013-08-01 09:30:00,51.93,52.25,51.75,51.99,340700.0,40.1686,40.4161,40.0294,40.215,340700.0
2013-08-01 09:40:00,52.0,52.1,51.8,52.02,184100.0,40.2227,40.3001,40.068,40.2382,184100.0
2013-08-01 09:50:00,52.05,52.43,52.04,52.33,189800.0,40.2614,40.5554,40.2537,40.478,189800.0
2013-08-01 10:00:00,52.36,52.61,52.35,52.6,182900.0,40.5012,40.6946,40.4935,40.6868,182900.0
2013-08-01 10:10:00,52.6,52.61,52.29,52.32,140100.0,40.6868,40.6946,40.4471,40.4703,140100.0
2013-08-01 10:20:00,52.32,52.51,52.3,52.44,70300.0,40.4703,40.6172,40.4548,40.5631,70300.0
2013-08-01 10:30:00,52.43,52.45,52.12,52.13,76600.0,40.5554,40.5708,40.3156,40.3233,76600.0
2013-08-01 10:40:00,52.12,52.33,52.12,52.25,53200.0,40.3156,40.478,40.3156,40.4161,53200.0
2013-08-01 10:50:00,52.25,52.26,52.13,52.16,51100.0,40.4161,40.4239,40.3233,40.3465,51100.0
2013-08-01 11:00:00,52.16,52.27,52.13,52.26,114800.0,40.3465,40.4316,40.3233,40.4239,114800.0
2013-08-01 11:10:00,52.27,52.34,52.22,52.34,85700.0,40.4316,40.4857,40.3929,40.4857,85700.0
2013-08-01 11:20:00,52.35,52.36,52.26,52.26,68200.0,40.4935,40.5012,40.4239,40.4239,68200.0
2013-08-01 11:30:00,52.26,52.32,52.17,52.21,96600.0,40.4239,40.4703,40.3542,40.3852,96600.0
2013-08-01 11:40:00,52.21,52.26,52.19,52.22,49400.0,40.3852,40.4239,40.3697,40.3929,49400.0
2013-08-01 11:50:00,52.22,52.27,52.16,52.26,48800.0,40.3929,40.4316,40.3465,40.4239,48800.0
2013-08-01 12:00:00,52.26,52.26,52.15,52.21,73000.0,40.4239,40.4239,40.3388,40.3852,73000.0
2013-08-01 12:10:00,52.2,52.38,52.2,52.35,71900.0,40.3774,40.5167,40.3774,40.4935,71900.0
2013-08-01 12:20:00,52.35,52.36,52.32,52.34,30300.0,40.4935,40.5012,40.4703,40.4857,30300.0
2013-08-01 12:30:00,52.35,52.37,52.31,52.32,38200.0,40.4935,40.5089,40.4625,40.4703,38200.0
2013-08-01 12:40:00,52.31,52.39,52.31,52.35,84600.0,40.4625,40.5244,40.4625,40.4935,84600.0
2013-08-01 12:50:00,52.34,52.34,52.27,52.27,107100.0,40.4857,40.4857,40.4316,40.4316,107100.0
2013-08-01 13:00:00,52.26,52.3,52.25,52.3,33700.0,40.4239,40.4548,40.4161,40.4548,33700.0
2013-08-01 13:10:00,52.3,52.3,52.26,52.27,25100.0,40.4548,40.4548,40.4239,40.4316,25100.0
2013-08-01 13:20:00,52.27,52.3,52.21,52.23,38000.0,40.4316,40.4548,40.3852,40.4006,38000.0
2013-08-01 13:30:00,52.24,52.26,52.23,52.23,21800.0,40.4084,40.4239,40.4006,40.4006,21800.0
2013-08-01 13:40:00,52.23,52.3,52.23,52.27,68600.0,40.4006,40.4548,40.4006,40.4316,68600.0
2013-08-01 13:50:00,52.28,52.3,52.25,52.26,100200.0,40.4393,40.4548,40.4161,40.4239,100200.0
2013-08-01 14:00:00,52.25,52.4,52.21,52.39,92300.0,40.4161,40.5321,40.3852,40.5244,92300.0
2013-08-01 14:10:00,52.4,52.4,52.33,52.35,84200.0,40.5321,40.5321,40.478,40.4935,84200.0
2013-08-01 14:20:00,52.35,52.4,52.34,52.34,104200.0,40.4935,40.5321,40.4857,40.4857,104200.0
2013-08-01 14:30:00,52.35,52.36,52.29,52.3,41500.0,40.4935,40.5012,40.4471,40.4548,41500.0
2013-08-01 14:40:00,52.3,52.33,52.23,52.23,61400.0,40.4548,40.478,40.4006,40.4006,61400.0
2013-08-01 14:50:00,52.23,52.27,52.2,52.25,54000.0,40.4006,40.4316,40.3774,40.4161,54000.0
2013-08-01 15:00:00,52.25,52.31,52.23,52.29,46500.0,40.4161,40.4625,40.4006,40.4471,46500.0
2013-08-01 15:10:00,52.3,52.32,52.27,52.32,58600.0,40.4548,40.4703,40.4316,40.4703,58600.0
2013-08-01 15:20:00,52.32,52.44,52.31,52.38,109400.0,40.4703,40.5631,40.4625,40.5167,109400.0
2013-08-01 15:30:00,52.38,52.42,52.35,52.38,124100.0,40.5167,40.5476,40.4935,40.5167,124100.0
2013-08-01 15:40:00,52.39,52.4,52.29,52.3,130600.0,40.5244,40.5321,40.4471,40.4548,130600.0
2013-08-01 15:50:00,52.3,52.32,52.21,52.24,230400.0,40.4548,40.4703,40.3852,40.4084,230400.0
2013-08-02 09:30:00,52.09,52.22,51.85,51.89,203100.0,40.2924,40.3929,40.1067,40.1377,203100.0
2013-08-02 09:40:00,51.9,52.14,51.87,51.91,157400.0,40.1454,40.331,40.1222,40.1531,157400.0
2013-08-02 09:50:00,51.9,52.1,51.78,52.06,120400.0,40.1454,40.3001,40.0526,40.2692,120400.0
2013-08-02 10:00:00,52.06,52.14,52.01,52.07,85600.0,40.2692,40.331,40.2305,40.2769,85600.0
2013-08-02 10:10:00,52.08,52.28,52.06,52.28,167000.0,40.2846,40.4393,40.2692,40.4393,167000.0
2013-08-02 10:20:00,52.29,52.3,52.18,52.18,61700.0,40.4471,40.4548,40.362,40.362,61700.0
2013-08-02 10:30:00,52.18,52.25,52.13,52.22,69400.0,40.362,40.4161,40.3233,40.3929,69400.0
2013-08-02 10:40:00,52.22,52.3,52.16,52.2,97300.0,40.3929,40.4548,40.3465,40.3774,97300.0
2013-08-02 10:50:00,52.2,52.21,52.09,52.11,47300.0,40.3774,40.3852,40.2924,40.3078,47300.0
2013-08-02 11:00:00,52.11,52.18,52.07,52.1,53500.0,40.3078,40.362,40.2769,40.3001,53500.0
2013-08-02 11:10:00,52.1,52.22,52.1,52.22,43900.0,40.3001,40.3929,40.3001,40.3929,43900.0
2013-08-02 11:20:00,52.22,52.25,52.17,52.18,39900.0,40.3929,40.4161,40.3542,40.362,39900.0
2013-08-02 11:30:00,52.19,52.2,52.13,52.15,41500.0,40.3697,40.3774,40.3233,40.3388,41500.0
2013-08-02 11:40:00,52.14,52.22,52.14,52.16,30100.0,40.331,40.3929,40.331,40.3465,30100.0
2013-08-02 11:50:00,52.16,52.22,52.07,52.09,138400.0,40.3465,40.3929,40.2769,40.2924,138400.0
2013-08-02 12:00:00,52.09,52.12,52.04,52.1,53100.0,40.2924,40.3156,40.2537,40.3001,53100.0
2013-08-02 12:10:00,52.09,52.14,52.08,52.1,26300.0,40.2924,40.331,40.2846,40.3001,26300.0
2013-08-02 12:20:00,52.1,52.17,52.1,52.13,35000.0,40.3001,40.3542,40.3001,40.3233,35000.0
2013-08-02 12:30:00,52.13,52.21,52.13,52.2,14700.0,40.3233,40.3852,40.3233,40.3774,14700.0
2013-08-02 12:40:00,52.21,52.25,52.2,52.23,39700.0,40.3852,40.4161,40.3774,40.4006,39700.0
2013-08-02 12:50:00,52.23,52.23,52.16,52.2,22800.0,40.4006,40.4006,40.3465,40.3774,22800.0
2013-08-02 13:00:00,52.2,52.24,52.18,52.21,43500.0,40.3774,40.4084,40.362,40.3852,43500.0
2013-08-02 13:10:00,52.22,52.23,52.2,52.21,45000.0,40.3929,40.4006,40.3774,40.3852,45000.0
2013-08-02 13:20:00,52.21,52.23,52.17,52.18,42400.0,40.3852,40.4006,40.3542,40.362,42400.0
2013-08-02 13:30:00,52.18,52.19,52.13,52.14,39100.0,40.362,40.3697,40.3233,40.331,39100.0
2013-08-02 13:40:00,52.14,52.15,52.13,52.15,27000.0,40.331,40.3388,40.3233,40.3388,27000.0
2013-08-02 13:50:00,52.14,52.15,52.08,52.1,48100.0,40.331,40.3388,40.2846,40.3001,48100.0
2013-08-02 14:00:00,52.09,52.11,52.08,52.09,71000.0,40.2924,40.3078,40.2846,40.2924,71000.0
2013-08-02 14:10:00,52.09,52.15,52.07,52.13,74600.0,40.2924,40.3388,40.2769,40.3233,74600.0
2013-08-02 14:20:00,52.12,52.12,52.02,52.07,75900.0,40.3156,40.3156,40.2382,40.2769,75900.0
2013-08-02 14:30:00,52.06,52.1,52.01,52.08,41900.0,40.2692,40.3001,40.2305,40.2846,41900.0
2013-08-02 14:40:00,52.09,52.17,52.09,52.17,29300.0,40.2924,40.3542,40.2924,40.3542,29300.0
2013-08-02 14:50:00,52.16,52.19,52.12,52.13,39800.0,40.3465,40.3697,40.3156,40.3233,39800.0
2013-08-02 15:00:00,52.13,52.17,52.12,52.16,78300.0,40.3233,40.3542,40.3156,40.3465,78300.0
2013-08-02 15:10:00,52.16,52.19,52.15,52.16,35400.0,40.3465,40.3697,40.3388,40.3465,35400.0
2013-08-02 15:20:00,52.16,52.18,52.15,52.17,46400.0,40.3465,40.362,40.3388,40.3542,46400.0
2013-08-02 15:30:00,52.16,52.18,52.15,52.16,63700.0,40.3465,40.362,40.3388,40.3465,63700.0
2013-08-02 15:40:00,52.15,52.18,52.14,52.17,106600.0,40.3388,40.362,40.331,40.3542,106600.0
2013-08-02 15:50:00,52.17,52.17,52.12,52.15,193200.0,40.3542,40.3542,40.3156,40.3388,193200.0
2013-08-05 09:30:00,51.83,51.83,51.46,51.46,125800.0,40.0912,40.0912,39.805,39.805,125800.0
2013-08-05 09:40:00,51.47,51.57,51.43,51.55,104700.0,39.8128,39.8901,39.7818,39.8747,104700.0
2013-08-05 09:50:00,51.55,51.72,51.53,51.69,86800.0,39.8747,40.0062,39.8592,39.983,86800.0
2013-08-05 10:00:00,51.69,51.71,51.55,51.55,85100.0,39.983,39.9984,39.8747,39.8747,85100.0
2013-08-05 10:10:00,51.56,51.62,51.55,51.56,80100.0,39.8824,39.9288,39.8747,39.8824,80100.0
2013-08-05 10:20:00,51.56,51.58,51.51,51.57,113200.0,39.8824,39.8979,39.8437,39.8901,113200.0
2013-08-05 10:30:00,51.58,51.59,51.51,51.55,112200.0,39.8979,39.9056,39.8437,39.8747,112200.0
2013-08-05 10:40:00,51.55,51.55,51.5,51.53,124300.0,39.8747,39.8747,39.836,39.8592,124300.0
2013-08-05 10:50:00,51.54,51.57,51.41,51.44,80900.0,39.8669,39.8901,39.7664,39.7896,80900.0
2013-08-05 11:00:00,51.44,51.51,51.43,51.48,65300.0,39.7896,39.8437,39.7818,39.8205,65300.0
2013-08-05 11:10:00,51.49,51.5,51.42,51.43,53300.0,39.8282,39.836,39.7741,39.7818,53300.0
2013-08-05 11:20:00,51.44,51.45,51.38,51.39,52700.0,39.7896,39.7973,39.7432,39.7509,52700.0
2013-08-05 11:30:00,51.39,51.39,51.35,51.38,68400.0,39.7509,39.7509,39.72,39.7432,68400.0
2013-08-05 11:40:00,51.38,51.39,51.29,51.29,57800.0,39.7432,39.7509,39.6735,39.6735,57800.0
2013-08-05 11:50:00,51.28,51.3,51.27,51.29,33600.0,39.6658,39.6813,39.6581,39.6735,33600.0
2013-08-05 12:00:00,51.29,51.31,51.26,51.31,49600.0,39.6735,39.689,39.6503,39.689,49600.0
2013-08-05 12:10:00,51.31,51.37,51.31,51.36,42800.0,39.689,39.7354,39.689,39.7277,42800.0
2013-08-05 12:20:00,51.37,51.38,51.33,51.35,54400.0,39.7354,39.7432,39.7045,39.72,54400.0
2013-08-05 12:30:00,51.35,51.36,51.3,51.35,73900.0,39.72,39.7277,39.6813,39.72,73900.0
2013-08-05 12:40:00,51.35,51.37,51.32,51.34,30500.0,39.72,39.7354,39.6968,39.7122,30500.0
2013-08-05 12:50:00,51.33,51.34,51.3,51.3,15900.0,39.7045,39.7122,39.6813,39.6813,15900.0
2013-08-05 13:00:00,51.3,51.32,51.25,51.25,51300.0,39.6813,39.6968,39.6426,39.6426,51300.0
2013-08-05 13:10:00,51.25,51.26,51.22,51.22,32600.0,39.6426,39.6503,39.6194,39.6194,32600.0
2013-08-05 13:20:00,51.22,51.3,51.22,51.29,81500.0,39.6194,39.6813,39.6194,39.6735,81500.0
2013-08-05 13:30:00,51.29,51.3,51.27,51.27,44700.0,39.6735,39.6813,39.6581,39.6581,44700.0
2013-08-05 13:40:00,51.28,51.3,51.24,51.25,45400.0,39.6658,39.6813,39.6349,39.6426,45400.0
2013-08-05 13:50:00,51.25,51.3,51.24,51.24,41300.0,39.6426,39.6813,39.6349,39.6349,41300.0
2013-08-05 14:00:00,51.23,51.23,51.18,51.2,49800.0,39.6271,39.6271,39.5885,39.6039,49800.0
2013-08-05 14:10:00,51.2,51.21,51.19,51.19,48300.0,39.6039,39.6117,39.5962,39.5962,48300.0
2013-08-05 14:20:00,51.19,51.21,51.12,51.12,51800.0,39.5962,39.6117,39.542,39.542,51800.0
2013-08-05 14:30:00,51.13,51.16,51.13,51.15,22900.0,39.5498,39.573,39.5498,39.5653,22900.0
2013-08-05 14:40:00,51.15,51.15,51.12,51.12,41800.0,39.5653,39.5653,39.542,39.542,41800.0
2013-08-05 14:50:00,51.12,51.16,51.11,51.15,18900.0,39.542,39.573,39.5343,39.5653,18900.0
2013-08-05 15:00:00,51.14,51.15,51.13,51.13,50300.0,39.5575,39.5653,39.5498,39.5498,50300.0
2013-08-05 15:10:00,51.13,51.17,51.12,51.15,56000.0,39.5498,39.5807,39.542,39.5653,56000.0
2013-08-05 15:20:00,51.16,51.16,51.13,51.14,66000.0,39.573,39.573,39.5498,39.5575,66000.0
2013-08-05 15:30:00,51.15,51.21,51.14,51.21,94700.0,39.5653,39.6117,39.5575,39.6117,94700.0
2013-08-05 15:40:00,51.21,51.27,51.21,51.26,134100.0,39.6117,39.6581,39.6117,39.6503,134100.0
2013-08-05 15:50:00,51.26,51.29,51.26,51.28,306900.0,39.6503,39.6735,39.6503,39.6658,306900.0
2013-08-06 09:30:00,51.2,51.23,50.94,50.95,73500.0,39.6039,39.6271,39.4028,39.4106,73500.0
2013-08-06 09:40:00,50.97,50.97,50.77,50.77,115000.0,39.426,39.426,39.2713,39.2713,115000.0
2013-08-06 09:50:00,50.76,50.86,50.76,50.83,81000.0,39.2636,39.3409,39.2636,39.3177,81000.0
2013-08-06 10:00:00,50.82,50.88,50.77,50.79,61000.0,39.31,39.3564,39.2713,39.2868,61000.0
2013-08-06 10:10:00,50.8,50.8,50.68,50.71,137400.0,39.2945,39.2945,39.2017,39.2249,137400.0
2013-08-06 10:20:00,50.71,50.71,50.57,50.57,82800.0,39.2249,39.2249,39.1166,39.1166,82800.0
2013-08-06 10:30:00,50.58,50.58,50.48,50.58,73400.0,39.1244,39.1244,39.047,39.1244,73400.0
2013-08-06 10:40:00,50.58,50.59,50.48,50.48,78400.0,39.1244,39.1321,39.047,39.047,78400.0
2013-08-06 10:50:00,50.48,50.55,50.48,50.53,179200.0,39.047,39.1011,39.047,39.0857,179200.0
2013-08-06 11:00:00,50.52,50.68,50.5,50.66,129700.0,39.0779,39.2017,39.0625,39.1862,129700.0
2013-08-06 11:10:00,50.67,50.7,50.61,50.62,80900.0,39.194,39.2172,39.1476,39.1553,80900.0
2013-08-06 11:20:00,50.63,50.63,50.55,50.55,68200.0,39.163,39.163,39.1011,39.1011,68200.0
2013-08-06 11:30:00,50.56,50.61,50.52,50.52,67400.0,39.1089,39.1476,39.0779,39.0779,67400.0
2013-08-06 11:40:00,50.53,50.53,50.46,50.49,345200.0,39.0857,39.0857,39.0315,39.0547,345200.0
2013-08-06 11:50:00,50.49,50.64,50.48,50.64,142700.0,39.0547,39.1708,39.047,39.1708,142700.0
2013-08-06 12:00:00,50.63,50.73,50.6,50.73,249000.0,39.163,39.2404,39.1398,39.2404,249000.0
2013-08-06 12:10:00,50.73,50.78,50.7,50.76,451200.0,39.2404,39.2791,39.2172,39.2636,451200.0
2013-08-06 12:20:00,50.76,50.9,50.76,50.89,298000.0,39.2636,39.3719,39.2636,39.3641,298000.0
2013-08-06 12:30:00,50.89,50.94,50.74,50.78,138600.0,39.3641,39.4028,39.2481,39.2791,138600.0
2013-08-06 12:40:00,50.78,50.8,50.73,50.73,41100.0,39.2791,39.2945,39.2404,39.2404,41100.0
2013-08-06 12:50:00,50.74,50.8,50.73,50.8,37500.0,39.2481,39.2945,39.2404,39.2945,37500.0
2013-08-06 13:00:00,50.8,50.81,50.8,50.8,7900.0,39.2945,39.3023,39.2945,39.2945,7900.0
2013-08-06 13:10:00,50.8,50.81,50.75,50.75,44600.0,39.2945,39.3023,39.2558,39.2558,44600.0
2013-08-06 13:20:00,50.74,50.77,50.74,50.76,9300.0,39.2481,39.2713,39.2481,39.2636,9300.0
2013-08-06 13:30:00,50.77,50.77,50.72,50.75,25700.0,39.2713,39.2713,39.2326,39.2558,25700.0
2013-08-06 13:40:00,50.75,50.81,50.75,50.8,16700.0,39.2558,39.3023,39.2558,39.2945,16700.0
2013-08-06 13:50:00,50.8,50.8,50.73,50.73,19000.0,39.2945,39.2945,39.2404,39.2404,19000.0
2013-08-06 14:00:00,50.74,50.74,50.65,50.66,47700.0,39.2481,39.2481,39.1785,39.1862,47700.0
2013-08-06 14:10:00,50.66,50.68,50.65,50.67,28400.0,39.1862,39.2017,39.1785,39.194,28400.0
2013-08-06 14:20:00,50.66,50.68,50.62,50.64,56800.0,39.1862,39.2017,39.1553,39.1708,56800.0
2013-08-06 14:30:00,50.64,50.7,50.63,50.65,51400.0,39.1708,39.2172,39.163,39.1785,51400.0
2013-08-06 14:40:00,50.65,50.66,50.61,50.61,37200.0,39.1785,39.1862,39.1476,39.1476,37200.0
2013-08-06 14:50:00,50.61,50.65,50.61,50.62,28600.0,39.1476,39.1785,39.1476,39.1553,28600.0
2013-08-06 15:00:00,50.62,50.7,50.62,50.62,46700.0,39.1553,39.2172,39.1553,39.1553,46700.0
2013-08-06 15:10:00,50.63,50.69,50.62,50.65,91500.0,39.163,39.2094,39.1553,39.1785,91500.0
2013-08-06 15:20:00,50.65,50.72,50.65,50.67,41400.0,39.1785,39.2326,39.1785,39.194,41400.0
2013-08-06 15:30:00,50.67,50.68,50.64,50.67,53300.0,39.194,39.2017,39.1708,39.194,53300.0
2013-08-06 15:40:00,50.67,50.74,50.67,50.71,99000.0,39.194,39.2481,39.194,39.2249,99000.0
2013-08-06 15:50:00,50.71,50.71,50.66,50.68,125000.0,39.2249,39.2249,39.1862,39.2017,125000.0
2013-08-07 09:30:00,50.5,50.52,50.25,50.27,147800.0,39.0625,39.0779,38.8691,38.8846,147800.0
2013-08-07 09:40:00,50.29,50.33,50.14,50.32,183700.0,38.9,38.931,38.784,38.9232,183700.0
2013-08-07 09:50:00,50.32,50.43,50.21,50.28,231800.0,38.9232,39.0083,38.8382,38.8923,231800.0
2013-08-07 10:00:00,50.28,50.43,50.22,50.36,293500.0,38.8923,39.0083,38.8459,38.9542,293500.0
2013-08-07 10:10:00,50.37,50.37,50.22,50.33,93500.0,38.9619,38.9619,38.8459,38.931,93500.0
2013-08-07 10:20:00,50.34,50.41,50.33,50.34,56900.0,38.9387,38.9929,38.931,38.9387,56900.0
2013-08-07 10:30:00,50.34,50.4,50.3,50.38,84800.0,38.9387,38.9851,38.9078,38.9696,84800.0
2013-08-07 10:40:00,50.39,50.56,50.37,50.5,163600.0,38.9774,39.1089,38.9619,39.0625,163600.0
2013-08-07 10:50:00,50.51,50.51,50.4,50.43,157500.0,39.0702,39.0702,38.9851,39.0083,157500.0
2013-08-07 11:00:00,50.43,50.5,50.4,50.45,355500.0,39.0083,39.0625,38.9851,39.0238,355500.0
2013-08-07 11:10:00,50.45,50.61,50.38,50.44,501400.0,39.0238,39.1476,38.9696,39.0161,501400.0
2013-08-07 11:20:00,50.43,50.49,50.39,50.46,83400.0,39.0083,39.0547,38.9774,39.0315,83400.0
2013-08-07 11:30:00,50.46,50.48,50.39,50.39,48000.0,39.0315,39.047,38.9774,38.9774,48000.0
2013-08-07 11:40:00,50.38,50.4,50.35,50.37,42300.0,38.9696,38.9851,38.9464,38.9619,42300.0
2013-08-07 11:50:00,50.37,50.44,50.37,50.43,39200.0,38.9619,39.0161,38.9619,39.0083,39200.0
2013-08-07 12:00:00,50.44,50.45,50.41,50.43,28200.0,39.0161,39.0238,38.9929,39.0083,28200.0
2013-08-07 12:10:00,50.43,50.45,50.42,50.45,42300.0,39.0083,39.0238,39.0006,39.0238,42300.0
2013-08-07 12:20:00,50.45,50.45,50.37,50.37,38900.0,39.0238,39.0238,38.9619,38.9619,38900.0
2013-08-07 12:30:00,50.37,50.44,50.34,50.43,54500.0,38.9619,39.0161,38.9387,39.0083,54500.0
2013-08-07 12:40:00,50.42,50.45,50.42,50.44,43200.0,39.0006,39.0238,39.0006,39.0161,43200.0
2013-08-07 12:50:00,50.43,50.44,50.37,50.38,50200.0,39.0083,39.0161,38.9619,38.9696,50200.0
2013-08-07 13:00:00,50.39,50.4,50.31,50.32,50200.0,38.9774,38.9851,38.9155,38.9232,50200.0
2013-08-07 13:10:00,50.32,50.37,50.31,50.37,50500.0,38.9232,38.9619,38.9155,38.9619,50500.0
2013-08-07 13:20:00,50.37,50.37,50.33,50.35,78800.0,38.9619,38.9619,38.931,38.9464,78800.0
2013-08-07 13:30:00,50.35,50.36,50.3,50.31,48700.0,38.9464,38.9542,38.9078,38.9155,48700.0
2013-08-07 13:40:00,50.32,50.32,50.25,50.27,53700.0,38.9232,38.9232,38.8691,38.8846,53700.0
2013-08-07 13:50:00,50.28,50.35,50.27,50.34,41500.0,38.8923,38.9464,38.8846,38.9387,41500.0
2013-08-07 14:00:00,50.34,50.35,50.25,50.26,45900.0,38.9387,38.9464,38.8691,38.8768,45900.0
2013-08-07 14:10:00,50.26,50.28,50.23,50.23,78700.0,38.8768,38.8923,38.8536,38.8536,78700.0
2013-08-07 14:20:00,50.23,50.24,50.18,50.2,45500.0,38.8536,38.8614,38.8149,38.8304,45500.0
2013-08-07 14:30:00,50.21,50.25,50.21,50.22,92600.0,38.8382,38.8691,38.8382,38.8459,92600.0
2013-08-07 14:40:00,50.22,50.26,50.19,50.25,131200.0,38.8459,38.8768,38.8227,38.8691,131200.0
2013-08-07 14:50:00,50.25,50.4,50.25,50.37,195600.0,38.8691,38.9851,38.8691,38.9619,195600.0
2013-08-07 15:00:00,50.36,50.4,50.32,50.33,106600.0,38.9542,38.9851,38.9232,38.931,106600.0
2013-08-07 15:10:00,50.34,50.4,50.33,50.37,196300.0,38.9387,38.9851,38.931,38.9619,196300.0
2013-08-07 15:20:00,50.37,50.38,50.3,50.3,73500.0,38.9619,38.9696,38.9078,38.9078,73500.0
2013-08-07 15:30:00,50.31,50.31,50.27,50.29,138200.0,38.9155,38.9155,38.8846,38.9,138200.0
2013-08-07 15:40:00,50.29,50.29,50.25,50.25,155000.0,38.9,38.9,38.8691,38.8691,155000.0
2013-08-07 15:50:00,50.25,50.26,50.15,50.16,367700.0,38.8691,38.8768,38.7917,38.7995,367700.0
2013-08-08 09:30:00,50.41,50.49,50.26,50.43,112000.0,38.9929,39.0547,38.8768,39.0083,112000.0
2013-08-08 09:40:00,50.43,50.56,50.35,50.56,103700.0,39.0083,39.1089,38.9464,39.1089,103700.0
2013-08-08 09:50:00,50.56,50.74,50.54,50.69,266500.0,39.1089,39.2481,39.0934,39.2094,266500.0
2013-08-08 10:00:00,50.68,50.73,50.62,50.67,73900.0,39.2017,39.2404,39.1553,39.194,73900.0
2013-08-08 10:10:00,50.67,50.82,50.65,50.81,216200.0,39.194,39.31,39.1785,39.3023,216200.0
2013-08-08 10:20:00,50.81,50.94,50.8,50.92,185800.0,39.3023,39.4028,39.2945,39.3873,185800.0
2013-08-08 10:30:00,50.92,50.93,50.57,50.71,205000.0,39.3873,39.3951,39.1166,39.2249,205000.0
2013-08-08 10:40:00,50.71,50.71,50.48,50.59,68800.0,39.2249,39.2249,39.047,39.1321,68800.0
2013-08-08 10:50:00,50.59,50.62,50.5,50.56,64000.0,39.1321,39.1553,39.0625,39.1089,64000.0
2013-08-08 11:00:00,50.55,50.59,50.46,50.59,43400.0,39.1011,39.1321,39.0315,39.1321,43400.0
2013-08-08 11:10:00,50.59,50.59,50.43,50.44,35900.0,39.1321,39.1321,39.0083,39.0161,35900.0
2013-08-08 11:20:00,50.44,50.51,50.42,50.45,39800.0,39.0161,39.0702,39.0006,39.0238,39800.0
2013-08-08 11:30:00,50.45,50.51,50.43,50.5,63500.0,39.0238,39.0702,39.0083,39.0625,63500.0
2013-08-08 11:40:00,50.5,50.5,50.41,50.5,40500.0,39.0625,39.0625,38.9929,39.0625,40500.0
2013-08-08 11:50:00,50.5,50.59,50.49,50.53,76500.0,39.0625,39.1321,39.0547,39.0857,76500.0
2013-08-08 12:00:00,50.52,50.62,50.52,50.58,65300.0,39.0779,39.1553,39.0779,39.1244,65300.0
2013-08-08 12:10:00,50.59,50.76,50.58,50.71,83700.0,39.1321,39.2636,39.1244,39.2249,83700.0
2013-08-08 12:20:00,50.72,50.74,50.65,50.69,58700.0,39.2326,39.2481,39.1785,39.2094,58700.0
2013-08-08 12:30:00,50.7,50.83,50.7,50.8,40700.0,39.2172,39.3177,39.2172,39.2945,40700.0
2013-08-08 12:40:00,50.8,50.84,50.76,50.79,41500.0,39.2945,39.3255,39.2636,39.2868,41500.0
2013-08-08 12:50:00,50.79,50.82,50.78,50.8,35400.0,39.2868,39.31,39.2791,39.2945,35400.0
2013-08-08 13:00:00,50.8,50.88,50.79,50.82,38500.0,39.2945,39.3564,39.2868,39.31,38500.0
2013-08-08 13:10:00,50.83,50.87,50.83,50.84,26800.0,39.3177,39.3487,39.3177,39.3255,26800.0
2013-08-08 13:20:00,50.85,50.93,50.85,50.92,24300.0,39.3332,39.3951,39.3332,39.3873,24300.0
2013-08-08 13:30:00,50.93,50.94,50.88,50.88,76500.0,39.3951,39.4028,39.3564,39.3564,76500.0
2013-08-08 13:40:00,50.89,50.9,50.83,50.84,51200.0,39.3641,39.3719,39.3177,39.3255,51200.0
2013-08-08 13:50:00,50.83,50.87,50.8,50.8,43300.0,39.3177,39.3487,39.2945,39.2945,43300.0
2013-08-08 14:00:00,50.8,50.81,50.72,50.72,68700.0,39.2945,39.3023,39.2326,39.2326,68700.0
2013-08-08 14:10:00,50.72,50.72,50.63,50.64,50500.0,39.2326,39.2326,39.163,39.1708,50500.0
2013-08-08 14:20:00,50.64,50.65,50.59,50.61,77700.0,39.1708,39.1785,39.1321,39.1476,77700.0
2013-08-08 14:30:00,50.61,50.61,50.52,50.52,66300.0,39.1476,39.1476,39.0779,39.0779,66300.0
2013-08-08 14:40:00,50.52,50.54,50.44,50.45,75700.0,39.0779,39.0934,39.0161,39.0238,75700.0
2013-08-08 14:50:00,50.46,50.46,50.4,50.46,94800.0,39.0315,39.0315,38.9851,39.0315,94800.0
2013-08-08 15:00:00,50.47,50.51,50.44,50.49,58800.0,39.0393,39.0702,39.0161,39.0547,58800.0
2013-08-08 15:10:00,50.48,50.48,50.4,50.41,69100.0,39.047,39.047,38.9851,38.9929,69100.0
2013-08-08 15:20:00,50.41,50.43,50.37,50.42,69400.0,38.9929,39.0083,38.9619,39.0006,69400.0
2013-08-08 15:30:00,50.42,50.43,50.39,50.41,76700.0,39.0006,39.0083,38.9774,38.9929,76700.0
2013-08-08 15:40:00,50.42,50.47,50.41,50.46,111500.0,39.0006,39.0393,38.9929,39.0315,111500.0
2013-08-08 15:50:00,50.45,50.45,50.38,50.38,191600.0,39.0238,39.0238,38.9696,38.9696,191600.0
2013-08-09 09:30:00,50.38,50.67,50.34,50.66,101600.0,38.9696,39.194,38.9387,39.1862,101600.0
2013-08-09 09:40:00,50.66,50.84,50.63,50.83,118100.0,39.1862,39.3255,39.163,39.3177,118100.0
2013-08-09 09:50:00,50.85,50.92,50.8,50.89,161000.0,39.3332,39.3873,39.2945,39.3641,161000.0
2013-08-09 10:00:00,50.87,50.91,50.7,50.76,73700.0,39.3487,39.3796,39.2172,39.2636,73700.0
2013-08-09 10:10:00,50.76,50.77,50.69,50.7,31000.0,39.2636,39.2713,39.2094,39.2172,31000.0
2013-08-09 10:20:00,50.71,50.76,50.65,50.72,43000.0,39.2249,39.2636,39.1785,39.2326,43000.0
2013-08-09 10:30:00,50.72,50.79,50.72,50.78,26600.0,39.2326,39.2868,39.2326,39.2791,26600.0
2013-08-09 10:40:00,50.79,50.82,50.76,50.76,24800.0,39.2868,39.31,39.2636,39.2636,24800.0
2013-08-09 10:50:00,50.76,50.78,50.68,50.69,25300.0,39.2636,39.2791,39.2017,39.2094,25300.0
2013-08-09 11:00:00,50.68,50.68,50.57,50.62,28700.0,39.2017,39.2017,39.1166,39.1553,28700.0
2013-08-09 11:10:00,50.62,50.66,50.59,50.61,20400.0,39.1553,39.1862,39.1321,39.1476,20400.0
2013-08-09 11:20:00,50.61,50.65,50.53,50.62,200000.0,39.1476,39.1785,39.0857,39.1553,200000.0
2013-08-09 11:30:00,50.62,50.71,50.57,50.63,124600.0,39.1553,39.2249,39.1166,39.163,124600.0
2013-08-09 11:40:00,50.63,50.7,50.61,50.7,22700.0,39.163,39.2172,39.1476,39.2172,22700.0
2013-08-09 11:50:00,50.71,50.74,50.69,50.71,25500.0,39.2249,39.2481,39.2094,39.2249,25500.0
2013-08-09 12:00:00,50.7,50.71,50.67,50.69,31200.0,39.2172,39.2249,39.194,39.2094,31200.0
2013-08-09 12:10:00,50.7,50.83,50.7,50.81,25300.0,39.2172,39.3177,39.2172,39.3023,25300.0
2013-08-09 12:20:00,50.82,50.85,50.8,50.84,27200.0,39.31,39.3332,39.2945,39.3255,27200.0
2013-08-09 12:30:00,50.84,50.89,50.84,50.88,30400.0,39.3255,39.3641,39.3255,39.3564,30400.0
2013-08-09 12:40:00,50.87,50.89,50.85,50.88,10000.0,39.3487,39.3641,39.3332,39.3564,10000.0
2013-08-09 12:50:00,50.88,50.88,50.79,50.79,14900.0,39.3564,39.3564,39.2868,39.2868,14900.0
2013-08-09 13:00:00,50.79,50.79,50.76,50.79,12100.0,39.2868,39.2868,39.2636,39.2868,12100.0
2013-08-09 13:10:00,50.79,50.82,50.78,50.81,49600.0,39.2868,39.31,39.2791,39.3023,49600.0
2013-08-09 13:20:00,50.81,50.87,50.81,50.84,42700.0,39.3023,39.3487,39.3023,39.3255,42700.0
2013-08-09 13:30:00,50.85,50.88,50.85,50.88,10100.0,39.3332,39.3564,39.3332,39.3564,10100.0
2013-08-09 13:40:00,50.87,50.88,50.82,50.83,23300.0,39.3487,39.3564,39.31,39.3177,23300.0
2013-08-09 13:50:00,50.83,50.87,50.83,50.85,14700.0,39.3177,39.3487,39.3177,39.3332,14700.0
2013-08-09 14:00:00,50.84,50.85,50.78,50.79,39600.0,39.3255,39.3332,39.2791,39.2868,39600.0
2013-08-09 14:10:00,50.78,50.85,50.78,50.83,23200.0,39.2791,39.3332,39.2791,39.3177,23200.0
2013-08-09 14:20:00,50.82,50.86,50.81,50.84,25700.0,39.31,39.3409,39.3023,39.3255,25700.0
2013-08-09 14:30:00,50.84,50.85,50.78,50.78,33400.0,39.3255,39.3332,39.2791,39.2791,33400.0
2013-08-09 14:40:00,50.77,50.81,50.75,50.8,71500.0,39.2713,39.3023,39.2558,39.2945,71500.0
2013-08-09 14:50:00,50.81,50.81,50.73,50.76,67700.0,39.3023,39.3023,39.2404,39.2636,67700.0
2013-08-09 15:00:00,50.76,50.8,50.73,50.75,45500.0,39.2636,39.2945,39.2404,39.2558,45500.0
2013-08-09 15:10:00,50.75,50.78,50.73,50.76,26600.0,39.2558,39.2791,39.2404,39.2636,26600.0
2013-08-09 15:20:00,50.77,50.8,50.71,50.71,40800.0,39.2713,39.2945,39.2249,39.2249,40800.0
2013-08-09 15:30:00,50.72,50.72,50.67,50.69,41200.0,39.2326,39.2326,39.194,39.2094,41200.0
2013-08-09 15:40:00,50.7,50.7,50.6,50.66,115500.0,39.2172,39.2172,39.1398,39.1862,115500.0
2013-08-09 15:50:00,50.66,50.68,50.62,50.63,133300.0,39.1862,39.2017,39.1553,39.163,133300.0
2013-08-12 09:30:00,50.38,50.42,50.17,50.41,93400.0,38.9696,39.0006,38.8072,38.9929,93400.0
2013-08-12 09:40:00,50.45,50.57,50.44,50.56,107800.0,39.0238,39.1166,39.0161,39.1089,107800.0
2013-08-12 09:50:00,50.55,50.7,50.51,50.66,189700.0,39.1011,39.2172,39.0702,39.1862,189700.0
2013-08-12 10:00:00,50.66,50.73,50.44,50.56,107000.0,39.1862,39.2404,39.0161,39.1089,107000.0
2013-08-12 10:10:00,50.56,50.64,50.44,50.46,57000.0,39.1089,39.1708,39.0161,39.0315,57000.0
2013-08-12 10:20:00,50.46,50.46,50.36,50.36,40000.0,39.0315,39.0315,38.9542,38.9542,40000.0
2013-08-12 10:30:00,50.37,50.49,50.37,50.49,39300.0,38.9619,39.0547,38.9619,39.0547,39300.0
2013-08-12 10:40:00,50.49,50.5,50.41,50.44,29100.0,39.0547,39.0625,38.9929,39.0161,29100.0
2013-08-12 10:50:00,50.43,50.48,50.39,50.47,31000.0,39.0083,39.047,38.9774,39.0393,31000.0
2013-08-12 11:00:00,50.47,50.49,50.4,50.4,22700.0,39.0393,39.0547,38.9851,38.9851,22700.0
2013-08-12 11:10:00,50.4,50.5,50.4,50.5,36400.0,38.9851,39.0625,38.9851,39.0625,36400.0
2013-08-12 11:20:00,50.5,50.59,50.47,50.48,77900.0,39.0625,39.1321,39.0393,39.047,77900.0
2013-08-12 11:30:00,50.48,50.52,50.43,50.43,28800.0,39.047,39.0779,39.0083,39.0083,28800.0
2013-08-12 11:40:00,50.44,50.49,50.42,50.42,34100.0,39.0161,39.0547,39.0006,39.0006,34100.0
2013-08-12 11:50:00,50.42,50.42,50.36,50.37,19100.0,39.0006,39.0006,38.9542,38.9619,19100.0
2013-08-12 12:00:00,50.38,50.39,50.32,50.37,24200.0,38.9696,38.9774,38.9232,38.9619,24200.0
2013-08-12 12:10:00,50.37,50.37,50.32,50.33,13800.0,38.9619,38.9619,38.9232,38.931,13800.0
2013-08-12 12:20:00,50.33,50.33,50.26,50.27,26900.0,38.931,38.931,38.8768,38.8846,26900.0
2013-08-12 12:30:00,50.27,50.29,50.24,50.24,20800.0,38.8846,38.9,38.8614,38.8614,20800.0
2013-08-12 12:40:00,50.24,50.27,50.23,50.25,18400.0,38.8614,38.8846,38.8536,38.8691,18400.0
2013-08-12 12:50:00,50.24,50.26,50.22,50.26,15800.0,38.8614,38.8768,38.8459,38.8768,15800.0
2013-08-12 13:00:00,50.26,50.28,50.23,50.25,34000.0,38.8768,38.8923,38.8536,38.8691,34000.0
2013-08-12 13:10:00,50.25,50.26,50.17,50.19,39800.0,38.8691,38.8768,38.8072,38.8227,39800.0
2013-08-12 13:20:00,50.19,50.28,50.19,50.28,44700.0,38.8227,38.8923,38.8227,38.8923,44700.0
2013-08-12 13:30:00,50.28,50.29,50.26,50.27,24700.0,38.8923,38.9,38.8768,38.8846,24700.0
2013-08-12 13:40:00,50.27,50.32,50.19,50.2,129100.0,38.8846,38.9232,38.8227,38.8304,129100.0
2013-08-12 13:50:00,50.2,50.24,50.17,50.24,36900.0,38.8304,38.8614,38.8072,38.8614,36900.0
2013-08-12 14:00:00,50.22,50.23,50.16,50.23,64200.0,38.8459,38.8536,38.7995,38.8536,64200.0
2013-08-12 14:10:00,50.23,50.31,50.18,50.25,181000.0,38.8536,38.9155,38.8149,38.8691,181000.0
2013-08-12 14:20:00,50.26,50.29,50.24,50.26,31400.0,38.8768,38.9,38.8614,38.8768,31400.0
2013-08-12 14:30:00,50.26,50.27,50.24,50.25,27600.0,38.8768,38.8846,38.8614,38.8691,27600.0
2013-08-12 14:40:00,50.25,50.26,50.22,50.26,31800.0,38.8691,38.8768,38.8459,38.8768,31800.0
2013-08-12 14:50:00,50.25,50.26,50.22,50.22,26000.0,38.8691,38.8768,38.8459,38.8459,26000.0
2013-08-12 15:00:00,50.22,50.24,50.18,50.2,33300.0,38.8459,38.8614,38.8149,38.8304,33300.0
2013-08-12 15:10:00,50.21,50.28,50.2,50.24,44200.0,38.8382,38.8923,38.8304,38.8614,44200.0
2013-08-12 15:20:00,50.25,50.27,50.24,50.26,34400.0,38.8691,38.8846,38.8614,38.8768,34400.0
2013-08-12 15:30:00,50.25,50.3,50.24,50.3,55800.0,38.8691,38.9078,38.8614,38.9078,55800.0
2013-08-12 15:40:00,50.3,50.37,50.29,50.32,145100.0,38.9078,38.9619,38.9,38.9232,145100.0
2013-08-12 15:50:00,50.32,50.33,50.24,50.27,366600.0,38.9232,38.931,38.8614,38.8846,366600.0
2013-08-13 09:30:00,50.29,50.41,50.22,50.35,43000.0,38.9,38.9929,38.8459,38.9464,43000.0
2013-08-13 09:40:00,50.33,50.33,50.17,50.2,32600.0,38.931,38.931,38.8072,38.8304,32600.0
2013-08-13 09:50:00,50.2,50.21,50.08,50.2,79900.0,38.8304,38.8382,38.7376,38.8304,79900.0
2013-08-13 10:00:00,50.19,50.21,50.04,50.13,45700.0,38.8227,38.8382,38.7067,38.7763,45700.0
2013-08-13 10:10:00,50.14,50.2,50.1,50.15,43700.0,38.784,38.8304,38.7531,38.7917,43700.0
2013-08-13 10:20:00,50.16,50.27,50.15,50.25,35000.0,38.7995,38.8846,38.7917,38.8691,35000.0
2013-08-13 10:30:00,50.24,50.26,50.15,50.25,27600.0,38.8614,38.8768,38.7917,38.8691,27600.0
2013-08-13 10:40:00,50.26,50.31,50.25,50.26,36100.0,38.8768,38.9155,38.8691,38.8768,36100.0
2013-08-13 10:50:00,50.27,50.28,50.2,50.28,30400.0,38.8846,38.8923,38.8304,38.8923,30400.0
2013-08-13 11:00:00,50.27,50.33,50.25,50.29,29200.0,38.8846,38.931,38.8691,38.9,29200.0
2013-08-13 11:10:00,50.29,50.32,50.28,50.31,25300.0,38.9,38.9232,38.8923,38.9155,25300.0
2013-08-13 11:20:00,50.31,50.38,50.31,50.38,13800.0,38.9155,38.9696,38.9155,38.9696,13800.0
2013-08-13 11:30:00,50.39,50.45,50.38,50.39,39900.0,38.9774,39.0238,38.9696,38.9774,39900.0
2013-08-13 11:40:00,50.4,50.46,50.4,50.46,27300.0,38.9851,39.0315,38.9851,39.0315,27300.0
2013-08-13 11:50:00,50.46,50.47,50.41,50.45,37800.0,39.0315,39.0393,38.9929,39.0238,37800.0
2013-08-13 12:00:00,50.44,50.5,50.4,50.48,53000.0,39.0161,39.0625,38.9851,39.047,53000.0
2013-08-13 12:10:00,50.49,50.59,50.49,50.58,27000.0,39.0547,39.1321,39.0547,39.1244,27000.0
2013-08-13 12:20:00,50.58,50.59,50.5,50.57,32500.0,39.1244,39.1321,39.0625,39.1166,32500.0
2013-08-13 12:30:00,50.57,50.63,50.57,50.58,30200.0,39.1166,39.163,39.1166,39.1244,30200.0
2013-08-13 12:40:00,50.58,50.65,50.58,50.64,34000.0,39.1244,39.1785,39.1244,39.1708,34000.0
2013-08-13 12:50:00,50.65,50.69,50.64,50.65,17300.0,39.1785,39.2094,39.1708,39.1785,17300.0
2013-08-13 13:00:00,50.65,50.69,50.63,50.69,26500.0,39.1785,39.2094,39.163,39.2094,26500.0
2013-08-13 13:10:00,50.71,50.76,50.7,50.7,25500.0,39.2249,39.2636,39.2172,39.2172,25500.0
2013-08-13 13:20:00,50.69,50.76,50.69,50.73,63900.0,39.2094,39.2636,39.2094,39.2404,63900.0
2013-08-13 13:30:00,50.72,50.73,50.66,50.67,70300.0,39.2326,39.2404,39.1862,39.194,70300.0
2013-08-13 13:40:00,50.66,50.67,50.63,50.65,43700.0,39.1862,39.194,39.163,39.1785,43700.0
2013-08-13 13:50:00,50.66,50.68,50.63,50.64,24300.0,39.1862,39.2017,39.163,39.1708,24300.0
2013-08-13 14:00:00,50.64,50.69,50.64,50.68,27100.0,39.1708,39.2094,39.1708,39.2017,27100.0
2013-08-13 14:10:00,50.68,50.68,50.64,50.64,15600.0,39.2017,39.2017,39.1708,39.1708,15600.0
2013-08-13 14:20:00,50.65,50.67,50.63,50.64,31900.0,39.1785,39.194,39.163,39.1708,31900.0
2013-08-13 14:30:00,50.64,50.64,50.54,50.56,35300.0,39.1708,39.1708,39.0934,39.1089,35300.0
2013-08-13 14:40:00,50.55,50.58,50.53,50.54,47600.0,39.1011,39.1244,39.0857,39.0934,47600.0
2013-08-13 14:50:00,50.54,50.54,50.51,50.53,38900.0,39.0934,39.0934,39.0702,39.0857,38900.0
2013-08-13 15:00:00,50.54,50.59,50.54,50.56,26300.0,39.0934,39.1321,39.0934,39.1089,26300.0
2013-08-13 15:10:00,50.55,50.57,50.53,50.54,27500.0,39.1011,39.1166,39.0857,39.0934,27500.0
2013-08-13 15:20:00,50.53,50.6,50.52,50.55,67600.0,39.0857,39.1398,39.0779,39.1011,67600.0
2013-08-13 15:30:00,50.55,50.55,50.5,50.51,38700.0,39.1011,39.1011,39.0625,39.0702,38700.0
2013-08-13 15:40:00,50.51,50.57,50.51,50.52,58000.0,39.0702,39.1166,39.0702,39.0779,58000.0
2013-08-13 15:50:00,50.53,50.53,50.45,50.47,203800.0,39.0857,39.0857,39.0238,39.0393,203800.0
2013-08-14 09:30:00,50.71,50.71,50.52,50.68,57300.0,39.2249,39.2249,39.0779,39.2017,57300.0
2013-08-14 09:40:00,50.68,50.69,50.57,50.65,102300.0,39.2017,39.2094,39.1166,39.1785,102300.0
2013-08-14 09:50:00,50.65,50.71,50.62,50.64,63800.0,39.1785,39.2249,39.1553,39.1708,63800.0
2013-08-14 10:00:00,50.66,50.7,50.55,50.57,47200.0,39.1862,39.2172,39.1011,39.1166,47200.0
2013-08-14 10:10:00,50.57,50.57,50.44,50.57,34300.0,39.1166,39.1166,39.0161,39.1166,34300.0
2013-08-14 10:20:00,50.56,50.59,50.5,50.52,22800.0,39.1089,39.1321,39.0625,39.0779,22800.0
2013-08-14 10:30:00,50.51,50.6,50.5,50.5,27800.0,39.0702,39.1398,39.0625,39.0625,27800.0
2013-08-14 10:40:00,50.5,50.51,50.4,50.44,36600.0,39.0625,39.0702,38.9851,39.0161,36600.0
2013-08-14 10:50:00,50.44,50.49,50.42,50.48,33300.0,39.0161,39.0547,39.0006,39.047,33300.0
2013-08-14 11:00:00,50.48,50.5,50.45,50.47,54600.0,39.047,39.0625,39.0238,39.0393,54600.0
2013-08-14 11:10:00,50.47,50.47,50.39,50.46,53700.0,39.0393,39.0393,38.9774,39.0315,53700.0
2013-08-14 11:20:00,50.45,50.45,50.3,50.35,57800.0,39.0238,39.0238,38.9078,38.9464,57800.0
2013-08-14 11:30:00,50.35,50.37,50.32,50.36,43600.0,38.9464,38.9619,38.9232,38.9542,43600.0
2013-08-14 11:40:00,50.36,50.38,50.26,50.29,41900.0,38.9542,38.9696,38.8768,38.9,41900.0
2013-08-14 11:50:00,50.3,50.33,50.22,50.26,47300.0,38.9078,38.931,38.8459,38.8768,47300.0
2013-08-14 12:00:00,50.26,50.35,50.24,50.32,30700.0,38.8768,38.9464,38.8614,38.9232,30700.0
2013-08-14 12:10:00,50.32,50.36,50.3,50.36,47000.0,38.9232,38.9542,38.9078,38.9542,47000.0
2013-08-14 12:20:00,50.36,50.36,50.25,50.32,42600.0,38.9542,38.9542,38.8691,38.9232,42600.0
2013-08-14 12:30:00,50.33,50.34,50.25,50.26,34200.0,38.931,38.9387,38.8691,38.8768,34200.0
2013-08-14 12:40:00,50.26,50.29,50.23,50.26,16000.0,38.8768,38.9,38.8536,38.8768,16000.0
2013-08-14 12:50:00,50.26,50.29,50.23,50.28,21900.0,38.8768,38.9,38.8536,38.8923,21900.0
2013-08-14 13:00:00,50.28,50.31,50.26,50.3,19000.0,38.8923,38.9155,38.8768,38.9078,19000.0
2013-08-14 13:10:00,50.31,50.32,50.23,50.27,15800.0,38.9155,38.9232,38.8536,38.8846,15800.0
2013-08-14 13:20:00,50.26,50.27,50.22,50.22,20900.0,38.8768,38.8846,38.8459,38.8459,20900.0
2013-08-14 13:30:00,50.22,50.23,50.15,50.2,38500.0,38.8459,38.8536,38.7917,38.8304,38500.0
2013-08-14 13:40:00,50.2,50.23,50.18,50.19,23400.0,38.8304,38.8536,38.8149,38.8227,23400.0
2013-08-14 13:50:00,50.19,50.28,50.19,50.28,26600.0,38.8227,38.8923,38.8227,38.8923,26600.0
2013-08-14 14:00:00,50.28,50.31,50.25,50.25,31200.0,38.8923,38.9155,38.8691,38.8691,31200.0
2013-08-14 14:10:00,50.25,50.25,50.2,50.21,20900.0,38.8691,38.8691,38.8304,38.8382,20900.0
2013-08-14 14:20:00,50.21,50.21,50.14,50.2,110900.0,38.8382,38.8382,38.784,38.8304,110900.0
2013-08-14 14:30:00,50.2,50.25,50.16,50.23,22200.0,38.8304,38.8691,38.7995,38.8536,22200.0
2013-08-14 14:40:00,50.22,50.26,50.17,50.24,34700.0,38.8459,38.8768,38.8072,38.8614,34700.0
2013-08-14 14:50:00,50.23,50.23,50.18,50.22,25800.0,38.8536,38.8536,38.8149,38.8459,25800.0
2013-08-14 15:00:00,50.22,50.23,50.17,50.23,48100.0,38.8459,38.8536,38.8072,38.8536,48100.0
2013-08-14 15:10:00,50.24,50.35,50.24,50.27,44600.0,38.8614,38.9464,38.8614,38.8846,44600.0
2013-08-14 15:20:00,50.27,50.27,50.2,50.24,53500.0,38.8846,38.8846,38.8304,38.8614,53500.0
2013-08-14 15:30:00,50.25,50.25,50.21,50.23,38400.0,38.8691,38.8691,38.8382,38.8536,38400.0
2013-08-14 15:40:00,50.23,50.3,50.22,50.26,145000.0,38.8536,38.9078,38.8459,38.8768,145000.0
2013-08-14 15:50:00,50.25,50.28,50.18,50.2,132400.0,38.8691,38.8923,38.8149,38.8304,132400.0
2013-08-15 09:30:00,49.67,50.12,49.58,49.92,82900.0,38.4205,38.7685,38.3508,38.6138,82900.0
2013-08-15 09:40:00,49.91,50.02,49.9,49.9,54000.0,38.6061,38.6912,38.5984,38.5984,54000.0
2013-08-15 09:50:00,49.88,49.88,49.73,49.79,35300.0,38.5829,38.5829,38.4669,38.5133,35300.0
2013-08-15 10:00:00,49.77,49.8,49.64,49.66,58900.0,38.4978,38.521,38.3972,38.4127,58900.0
2013-08-15 10:10:00,49.68,49.7,49.55,49.7,44300.0,38.4282,38.4437,38.3276,38.4437,44300.0
2013-08-15 10:20:00,49.71,49.87,49.71,49.84,41500.0,38.4514,38.5752,38.4514,38.552,41500.0
2013-08-15 10:30:00,49.85,49.89,49.78,49.81,46300.0,38.5597,38.5906,38.5055,38.5287,46300.0
2013-08-15 10:40:00,49.8,49.84,49.64,49.65,53000.0,38.521,38.552,38.3972,38.405,53000.0
2013-08-15 10:50:00,49.66,49.7,49.53,49.56,66500.0,38.4127,38.4437,38.3122,38.3354,66500.0
2013-08-15 11:00:00,49.57,49.73,49.57,49.71,48100.0,38.3431,38.4669,38.3431,38.4514,48100.0
2013-08-15 11:10:00,49.71,49.8,49.71,49.75,37900.0,38.4514,38.521,38.4514,38.4823,37900.0
2013-08-15 11:20:00,49.76,49.76,49.67,49.7,67400.0,38.4901,38.4901,38.4205,38.4437,67400.0
2013-08-15 11:30:00,49.71,49.74,49.66,49.7,35400.0,38.4514,38.4746,38.4127,38.4437,35400.0
2013-08-15 11:40:00,49.7,49.71,49.66,49.71,26700.0,38.4437,38.4514,38.4127,38.4514,26700.0
2013-08-15 11:50:00,49.71,49.74,49.62,49.63,28600.0,38.4514,38.4746,38.3818,38.3895,28600.0
2013-08-15 12:00:00,49.63,49.68,49.57,49.68,32000.0,38.3895,38.4282,38.3431,38.4282,32000.0
2013-08-15 12:10:00,49.68,49.69,49.65,49.68,13500.0,38.4282,38.4359,38.405,38.4282,13500.0
2013-08-15 12:20:00,49.68,49.71,49.64,49.64,32200.0,38.4282,38.4514,38.3972,38.3972,32200.0
2013-08-15 12:30:00,49.65,49.7,49.55,49.58,41200.0,38.405,38.4437,38.3276,38.3508,41200.0
2013-08-15 12:40:00,49.58,49.64,49.51,49.52,34000.0,38.3508,38.3972,38.2967,38.3044,34000.0
2013-08-15 12:50:00,49.52,49.58,49.52,49.53,29800.0,38.3044,38.3508,38.3044,38.3122,29800.0
2013-08-15 13:00:00,49.54,49.56,49.48,49.49,38200.0,38.3199,38.3354,38.2735,38.2812,38200.0
2013-08-15 13:10:00,49.49,49.5,49.36,49.48,74800.0,38.2812,38.289,38.1807,38.2735,74800.0
2013-08-15 13:20:00,49.48,49.51,49.44,49.49,30100.0,38.2735,38.2967,38.2425,38.2812,30100.0
2013-08-15 13:30:00,49.48,49.54,49.48,49.51,31500.0,38.2735,38.3199,38.2735,38.2967,31500.0
2013-08-15 13:40:00,49.5,49.53,49.49,49.52,26100.0,38.289,38.3122,38.2812,38.3044,26100.0
2013-08-15 13:50:00,49.52,49.52,49.44,49.45,30700.0,38.3044,38.3044,38.2425,38.2503,30700.0
2013-08-15 14:00:00,49.45,49.48,49.4,49.4,52800.0,38.2503,38.2735,38.2116,38.2116,52800.0
2013-08-15 14:10:00,49.4,49.41,49.28,49.35,79500.0,38.2116,38.2193,38.1188,38.1729,79500.0
2013-08-15 14:20:00,49.36,49.44,49.35,49.41,63300.0,38.1807,38.2425,38.1729,38.2193,63300.0
2013-08-15 14:30:00,49.4,49.43,49.38,49.38,67500.0,38.2116,38.2348,38.1961,38.1961,67500.0
2013-08-15 14:40:00,49.37,49.38,49.28,49.3,93600.0,38.1884,38.1961,38.1188,38.1343,93600.0
2013-08-15 14:50:00,49.31,49.34,49.28,49.3,60500.0,38.142,38.1652,38.1188,38.1343,60500.0
2013-08-15 15:00:00,49.31,49.33,49.29,49.31,61200.0,38.142,38.1575,38.1265,38.142,61200.0
2013-08-15 15:10:00,49.31,49.31,49.21,49.22,97900.0,38.142,38.142,38.0646,38.0724,97900.0
2013-08-15 15:20:00,49.22,49.26,49.2,49.25,97900.0,38.0724,38.1033,38.0569,38.0956,97900.0
2013-08-15 15:30:00,49.25,49.33,49.24,49.32,102900.0,38.0956,38.1575,38.0878,38.1497,102900.0
2013-08-15 15:40:00,49.32,49.42,49.31,49.38,118200.0,38.1497,38.2271,38.142,38.1961,118200.0
2013-08-15 15:50:00,49.39,49.41,49.34,49.36,209800.0,38.2039,38.2193,38.1652,38.1807,209800.0
2013-08-16 09:30:00,49.16,49.39,49.07,49.39,244700.0,38.026,38.2039,37.9563,38.2039,244700.0
2013-08-16 09:40:00,49.4,49.52,49.38,49.52,117600.0,38.2116,38.3044,38.1961,38.3044,117600.0
2013-08-16 09:50:00,49.51,49.58,49.43,49.58,44000.0,38.2967,38.3508,38.2348,38.3508,44000.0
2013-08-16 10:00:00,49.58,49.7,49.44,49.63,63900.0,38.3508,38.4437,38.2425,38.3895,63900.0
2013-08-16 10:10:00,49.63,49.71,49.56,49.6,60200.0,38.3895,38.4514,38.3354,38.3663,60200.0
2013-08-16 10:20:00,49.59,49.59,49.44,49.53,134500.0,38.3586,38.3586,38.2425,38.3122,134500.0
2013-08-16 10:30:00,49.54,49.64,49.47,49.64,55900.0,38.3199,38.3972,38.2657,38.3972,55900.0
2013-08-16 10:40:00,49.65,49.68,49.6,49.68,48900.0,38.405,38.4282,38.3663,38.4282,48900.0
2013-08-16 10:50:00,49.68,49.69,49.62,49.62,44700.0,38.4282,38.4359,38.3818,38.3818,44700.0
2013-08-16 11:00:00,49.63,49.7,49.63,49.64,76600.0,38.3895,38.4437,38.3895,38.3972,76600.0
2013-08-16 11:10:00,49.64,49.73,49.64,49.68,59200.0,38.3972,38.4669,38.3972,38.4282,59200.0
2013-08-16 11:20:00,49.67,49.68,49.58,49.6,73100.0,38.4205,38.4282,38.3508,38.3663,73100.0
2013-08-16 11:30:00,49.59,49.68,49.58,49.67,35100.0,38.3586,38.4282,38.3508,38.4205,35100.0
2013-08-16 11:40:00,49.68,49.72,49.66,49.69,43400.0,38.4282,38.4591,38.4127,38.4359,43400.0
2013-08-16 11:50:00,49.7,49.71,49.69,49.7,27300.0,38.4437,38.4514,38.4359,38.4437,27300.0
2013-08-16 12:00:00,49.69,49.73,49.66,49.72,53600.0,38.4359,38.4669,38.4127,38.4591,53600.0
2013-08-16 12:10:00,49.72,49.75,49.71,49.75,45800.0,38.4591,38.4823,38.4514,38.4823,45800.0
2013-08-16 12:20:00,49.75,49.75,49.64,49.65,61000.0,38.4823,38.4823,38.3972,38.405,61000.0
2013-08-16 12:30:00,49.65,49.66,49.59,49.59,38200.0,38.405,38.4127,38.3586,38.3586,38200.0
2013-08-16 12:40:00,49.59,49.59,49.5,49.5,25500.0,38.3586,38.3586,38.289,38.289,25500.0
2013-08-16 12:50:00,49.5,49.55,49.5,49.51,26600.0,38.289,38.3276,38.289,38.2967,26600.0
2013-08-16 13:00:00,49.51,49.52,49.38,49.38,46300.0,38.2967,38.3044,38.1961,38.1961,46300.0
2013-08-16 13:10:00,49.39,49.43,49.35,49.42,42000.0,38.2039,38.2348,38.1729,38.2271,42000.0
2013-08-16 13:20:00,49.42,49.43,49.39,49.41,33200.0,38.2271,38.2348,38.2039,38.2193,33200.0
2013-08-16 13:30:00,49.42,49.42,49.31,49.31,34400.0,38.2271,38.2271,38.142,38.142,34400.0
2013-08-16 13:40:00,49.31,49.36,49.26,49.36,44500.0,38.142,38.1807,38.1033,38.1807,44500.0
2013-08-16 13:50:00,49.37,49.37,49.34,49.36,42400.0,38.1884,38.1884,38.1652,38.1807,42400.0
2013-08-16 14:00:00,49.36,49.4,49.34,49.37,100800.0,38.1807,38.2116,38.1652,38.1884,100800.0
2013-08-16 14:10:00,49.37,49.38,49.23,49.26,52900.0,38.1884,38.1961,38.0801,38.1033,52900.0
2013-08-16 14:20:00,49.27,49.34,49.27,49.33,46700.0,38.111,38.1652,38.111,38.1575,46700.0
2013-08-16 14:30:00,49.32,49.37,49.31,49.33,63100.0,38.1497,38.1884,38.142,38.1575,63100.0
2013-08-16 14:40:00,49.33,49.35,49.29,49.33,47800.0,38.1575,38.1729,38.1265,38.1575,47800.0
2013-08-16 14:50:00,49.33,49.41,49.3,49.35,59000.0,38.1575,38.2193,38.1343,38.1729,59000.0
2013-08-16 15:00:00,49.35,49.39,49.34,49.37,51300.0,38.1729,38.2039,38.1652,38.1884,51300.0
2013-08-16 15:10:00,49.36,49.38,49.34,49.36,51700.0,38.1807,38.1961,38.1652,38.1807,51700.0
2013-08-16 15:20:00,49.36,49.41,49.35,49.39,53900.0,38.1807,38.2193,38.1729,38.2039,53900.0
2013-08-16 15:30:00,49.39,49.43,49.36,49.42,81400.0,38.2039,38.2348,38.1807,38.2271,81400.0
2013-08-16 15:40:00,49.41,49.45,49.35,49.37,160200.0,38.2193,38.2503,38.1729,38.1884,160200.0
2013-08-16 15:50:00,49.36,49.4,49.35,49.38,308400.0,38.1807,38.2116,38.1729,38.1961,308400.0
2013-08-19 09:30:00,49.28,49.32,49.16,49.19,44400.0,38.1188,38.1497,38.026,38.0492,44400.0
2013-08-19 09:40:00,49.18,49.2,49.07,49.12,30600.0,38.0414,38.0569,37.9563,37.995,30600.0
2013-08-19 09:50:00,49.12,49.19,49.01,49.19,50500.0,37.995,38.0492,37.9099,38.0492,50500.0
2013-08-19 10:00:00,49.17,49.3,49.17,49.18,94900.0,38.0337,38.1343,38.0337,38.0414,94900.0
2013-08-19 10:10:00,49.18,49.26,49.14,49.14,52700.0,38.0414,38.1033,38.0105,38.0105,52700.0
2013-08-19 10:20:00,49.13,49.13,49.0,49.03,119600.0,38.0028,38.0028,37.9022,37.9254,119600.0
2013-08-19 10:30:00,49.03,49.09,49.02,49.04,58600.0,37.9254,37.9718,37.9177,37.9331,58600.0
2013-08-19 10:40:00,49.05,49.06,49.0,49.02,55800.0,37.9409,37.9486,37.9022,37.9177,55800.0
2013-08-19 10:50:00,49.01,49.1,48.97,49.03,74500.0,37.9099,37.9795,37.879,37.9254,74500.0
2013-08-19 11:00:00,49.03,49.04,48.96,49.04,39200.0,37.9254,37.9331,37.8713,37.9331,39200.0
2013-08-19 11:10:00,49.04,49.11,48.99,49.0,45700.0,37.9331,37.9873,37.8945,37.9022,45700.0
2013-08-19 11:20:00,49.01,49.05,48.98,49.0,77200.0,37.9099,37.9409,37.8867,37.9022,77200.0
2013-08-19 11:30:00,49.0,49.1,48.96,49.05,32700.0,37.9022,37.9795,37.8713,37.9409,32700.0
2013-08-19 11:40:00,49.05,49.07,49.01,49.04,67200.0,37.9409,37.9563,37.9099,37.9331,67200.0
2013-08-19 11:50:00,49.02,49.05,49.0,49.03,35400.0,37.9177,37.9409,37.9022,37.9254,35400.0
2013-08-19 12:00:00,49.03,49.07,48.99,49.0,56900.0,37.9254,37.9563,37.8945,37.9022,56900.0
2013-08-19 12:10:00,48.99,49.11,48.98,49.1,25000.0,37.8945,37.9873,37.8867,37.9795,25000.0
2013-08-19 12:20:00,49.1,49.13,49.07,49.13,65900.0,37.9795,38.0028,37.9563,38.0028,65900.0
2013-08-19 12:30:00,49.12,49.13,49.07,49.1,30700.0,37.995,38.0028,37.9563,37.9795,30700.0
2013-08-19 12:40:00,49.09,49.14,49.07,49.13,25700.0,37.9718,38.0105,37.9563,38.0028,25700.0
2013-08-19 12:50:00,49.12,49.14,49.07,49.14,24900.0,37.995,38.0105,37.9563,38.0105,24900.0
2013-08-19 13:00:00,49.13,49.13,49.06,49.08,23200.0,38.0028,38.0028,37.9486,37.9641,23200.0
2013-08-19 13:10:00,49.07,49.1,49.06,49.08,21400.0,37.9563,37.9795,37.9486,37.9641,21400.0
2013-08-19 13:20:00,49.08,49.1,49.06,49.1,22100.0,37.9641,37.9795,37.9486,37.9795,22100.0
2013-08-19 13:30:00,49.09,49.09,48.98,49.02,62300.0,37.9718,37.9718,37.8867,37.9177,62300.0
2013-08-19 13:40:00,49.02,49.04,49.01,49.04,19600.0,37.9177,37.9331,37.9099,37.9331,19600.0
2013-08-19 13:50:00,49.04,49.1,49.02,49.1,32000.0,37.9331,37.9795,37.9177,37.9795,32000.0
2013-08-19 14:00:00,49.1,49.1,49.06,49.09,96800.0,37.9795,37.9795,37.9486,37.9718,96800.0
2013-08-19 14:10:00,49.09,49.13,49.08,49.11,30300.0,37.9718,38.0028,37.9641,37.9873,30300.0
2013-08-19 14:20:00,49.11,49.11,49.05,49.08,22100.0,37.9873,37.9873,37.9409,37.9641,22100.0
2013-08-19 14:30:00,49.08,49.09,48.98,49.02,32600.0,37.9641,37.9718,37.8867,37.9177,32600.0
2013-08-19 14:40:00,49.02,49.09,49.02,49.09,25100.0,37.9177,37.9718,37.9177,37.9718,25100.0
2013-08-19 14:50:00,49.09,49.13,49.06,49.11,33500.0,37.9718,38.0028,37.9486,37.9873,33500.0
2013-08-19 15:00:00,49.12,49.13,49.07,49.07,43100.0,37.995,38.0028,37.9563,37.9563,43100.0
2013-08-19 15:10:00,49.07,49.13,49.05,49.08,28900.0,37.9563,38.0028,37.9409,37.9641,28900.0
2013-08-19 15:20:00,49.07,49.08,48.99,48.99,63700.0,37.9563,37.9641,37.8945,37.8945,63700.0
2013-08-19 15:30:00,48.98,49.07,48.98,49.02,70500.0,37.8867,37.9563,37.8867,37.9177,70500.0
2013-08-19 15:40:00,49.02,49.06,48.98,49.0,69000.0,37.9177,37.9486,37.8867,37.9022,69000.0
2013-08-19 15:50:00,49.0,49.02,48.94,48.95,193400.0,37.9022,37.9177,37.8558,37.8635,193400.0
2013-08-20 09:30:00,48.99,48.99,48.82,48.9,38800.0,37.8945,37.8945,37.763,37.8248,38800.0
2013-08-20 09:40:00,48.91,49.02,48.91,48.97,41200.0,37.8326,37.9177,37.8326,37.879,41200.0
2013-08-20 09:50:00,48.97,49.12,48.93,49.09,40300.0,37.879,37.995,37.8481,37.9718,40300.0
2013-08-20 10:00:00,49.09,49.23,49.08,49.17,91800.0,37.9718,38.0801,37.9641,38.0337,91800.0
2013-08-20 10:10:00,49.18,49.2,49.11,49.14,36700.0,38.0414,38.0569,37.9873,38.0105,36700.0
2013-08-20 10:20:00,49.13,49.18,49.09,49.09,84600.0,38.0028,38.0414,37.9718,37.9718,84600.0
2013-08-20 10:30:00,49.08,49.17,49.06,49.17,74800.0,37.9641,38.0337,37.9486,38.0337,74800.0
2013-08-20 10:40:00,49.17,49.17,49.04,49.08,49400.0,38.0337,38.0337,37.9331,37.9641,49400.0
2013-08-20 10:50:00,49.08,49.11,49.05,49.07,56500.0,37.9641,37.9873,37.9409,37.9563,56500.0
2013-08-20 11:00:00,49.08,49.1,49.0,49.07,137500.0,37.9641,37.9795,37.9022,37.9563,137500.0
2013-08-20 11:10:00,49.07,49.1,49.02,49.07,69100.0,37.9563,37.9795,37.9177,37.9563,69100.0
2013-08-20 11:20:00,49.06,49.1,49.03,49.04,54600.0,37.9486,37.9795,37.9254,37.9331,54600.0
2013-08-20 11:30:00,49.04,49.08,49.03,49.08,54900.0,37.9331,37.9641,37.9254,37.9641,54900.0
2013-08-20 11:40:00,49.08,49.1,49.04,49.07,82500.0,37.9641,37.9795,37.9331,37.9563,82500.0
2013-08-20 11:50:00,49.07,49.08,49.03,49.05,31500.0,37.9563,37.9641,37.9254,37.9409,31500.0
2013-08-20 12:00:00,49.05,49.09,49.05,49.09,56300.0,37.9409,37.9718,37.9409,37.9718,56300.0
2013-08-20 12:10:00,49.08,49.11,49.06,49.11,49300.0,37.9641,37.9873,37.9486,37.9873,49300.0
2013-08-20 12:20:00,49.11,49.11,49.05,49.06,42700.0,37.9873,37.9873,37.9409,37.9486,42700.0
2013-08-20 12:30:00,49.07,49.11,49.07,49.08,38800.0,37.9563,37.9873,37.9563,37.9641,38800.0
2013-08-20 12:40:00,49.08,49.19,49.08,49.18,34100.0,37.9641,38.0492,37.9641,38.0414,34100.0
2013-08-20 12:50:00,49.19,49.25,49.17,49.24,25800.0,38.0492,38.0956,38.0337,38.0878,25800.0
2013-08-20 13:00:00,49.24,49.33,49.24,49.29,21200.0,38.0878,38.1575,38.0878,38.1265,21200.0
2013-08-20 13:10:00,49.29,49.3,49.23,49.23,40200.0,38.1265,38.1343,38.0801,38.0801,40200.0
2013-08-20 13:20:00,49.23,49.25,49.13,49.14,50700.0,38.0801,38.0956,38.0028,38.0105,50700.0
2013-08-20 13:30:00,49.14,49.16,49.08,49.13,66100.0,38.0105,38.026,37.9641,38.0028,66100.0
2013-08-20 13:40:00,49.12,49.14,49.08,49.13,41400.0,37.995,38.0105,37.9641,38.0028,41400.0
2013-08-20 13:50:00,49.13,49.13,49.07,49.1,26900.0,38.0028,38.0028,37.9563,37.9795,26900.0
2013-08-20 14:00:00,49.09,49.14,49.08,49.09,33100.0,37.9718,38.0105,37.9641,37.9718,33100.0
2013-08-20 14:10:00,49.09,49.09,49.03,49.03,37500.0,37.9718,37.9718,37.9254,37.9254,37500.0
2013-08-20 14:20:00,49.04,49.09,49.02,49.05,45100.0,37.9331,37.9718,37.9177,37.9409,45100.0
2013-08-20 14:30:00,49.05,49.05,48.99,48.99,54300.0,37.9409,37.9409,37.8945,37.8945,54300.0
2013-08-20 14:40:00,49.0,49.05,48.99,49.03,53200.0,37.9022,37.9409,37.8945,37.9254,53200.0
2013-08-20 14:50:00,49.03,49.05,48.99,49.01,53800.0,37.9254,37.9409,37.8945,37.9099,53800.0
2013-08-20 15:00:00,49.01,49.05,49.01,49.05,32900.0,37.9099,37.9409,37.9099,37.9409,32900.0
2013-08-20 15:10:00,49.06,49.08,49.05,49.06,55000.0,37.9486,37.9641,37.9409,37.9486,55000.0
2013-08-20 15:20:00,49.07,49.1,49.05,49.1,38200.0,37.9563,37.9795,37.9409,37.9795,38200.0
2013-08-20 15:30:00,49.11,49.16,49.08,49.09,80400.0,37.9873,38.026,37.9641,37.9718,80400.0
2013-08-20 15:40:00,49.09,49.11,48.99,49.03,118700.0,37.9718,37.9873,37.8945,37.9254,118700.0
2013-08-20 15:50:00,49.03,49.07,48.99,49.03,160500.0,37.9254,37.9563,37.8945,37.9254,160500.0
2013-08-21 09:30:00,48.86,48.89,48.62,48.64,57600.0,37.7939,37.8171,37.6083,37.6237,57600.0
2013-08-21 09:40:00,48.65,48.85,48.62,48.84,43500.0,37.6315,37.7862,37.6083,37.7784,43500.0
2013-08-21 09:50:00,48.84,48.86,48.74,48.77,36700.0,37.7784,37.7939,37.7011,37.7243,36700.0
2013-08-21 10:00:00,48.78,48.97,48.78,48.91,73600.0,37.732,37.879,37.732,37.8326,73600.0
2013-08-21 10:10:00,48.9,48.98,48.82,48.88,95800.0,37.8248,37.8867,37.763,37.8094,95800.0
2013-08-21 10:20:00,48.88,48.93,48.85,48.89,58600.0,37.8094,37.8481,37.7862,37.8171,58600.0
2013-08-21 10:30:00,48.9,48.9,48.84,48.87,45000.0,37.8248,37.8248,37.7784,37.8016,45000.0
2013-08-21 10:40:00,48.87,48.93,48.86,48.92,30300.0,37.8016,37.8481,37.7939,37.8403,30300.0
2013-08-21 10:50:00,48.93,48.94,48.87,48.89,49500.0,37.8481,37.8558,37.8016,37.8171,49500.0
2013-08-21 11:00:00,48.87,48.96,48.86,48.89,64200.0,37.8016,37.8713,37.7939,37.8171,64200.0
2013-08-21 11:10:00,48.88,48.95,48.88,48.95,55900.0,37.8094,37.8635,37.8094,37.8635,55900.0
2013-08-21 11:20:00,48.95,48.95,48.78,48.8,50400.0,37.8635,37.8635,37.732,37.7475,50400.0
2013-08-21 11:30:00,48.8,48.86,48.78,48.8,19300.0,37.7475,37.7939,37.732,37.7475,19300.0
2013-08-21 11:40:00,48.8,48.84,48.73,48.78,28800.0,37.7475,37.7784,37.6933,37.732,28800.0
2013-08-21 11:50:00,48.78,48.85,48.74,48.85,28600.0,37.732,37.7862,37.7011,37.7862,28600.0
2013-08-21 12:00:00,48.86,48.86,48.8,48.84,36800.0,37.7939,37.7939,37.7475,37.7784,36800.0
2013-08-21 12:10:00,48.83,48.87,48.81,48.86,39900.0,37.7707,37.8016,37.7552,37.7939,39900.0
2013-08-21 12:20:00,48.85,48.85,48.81,48.85,24700.0,37.7862,37.7862,37.7552,37.7862,24700.0
2013-08-21 12:30:00,48.84,48.86,48.8,48.81,21700.0,37.7784,37.7939,37.7475,37.7552,21700.0
2013-08-21 12:40:00,48.8,48.9,48.79,48.87,34500.0,37.7475,37.8248,37.7398,37.8016,34500.0
2013-08-21 12:50:00,48.87,48.92,48.86,48.91,20000.0,37.8016,37.8403,37.7939,37.8326,20000.0
2013-08-21 13:00:00,48.89,48.9,48.84,48.89,80100.0,37.8171,37.8248,37.7784,37.8171,80100.0
2013-08-21 13:10:00,48.89,48.97,48.89,48.97,35500.0,37.8171,37.879,37.8171,37.879,35500.0
2013-08-21 13:20:00,48.97,48.97,48.91,48.95,27100.0,37.879,37.879,37.8326,37.8635,27100.0
2013-08-21 13:30:00,48.95,48.96,48.89,48.89,26500.0,37.8635,37.8713,37.8171,37.8171,26500.0
2013-08-21 13:40:00,48.89,48.96,48.89,48.95,25400.0,37.8171,37.8713,37.8171,37.8635,25400.0
2013-08-21 13:50:00,48.94,48.97,48.93,48.95,45600.0,37.8558,37.879,37.8481,37.8635,45600.0
2013-08-21 14:00:00,48.96,48.96,48.61,48.81,120600.0,37.8713,37.8713,37.6005,37.7552,120600.0
2013-08-21 14:10:00,48.81,48.89,48.77,48.86,65500.0,37.7552,37.8171,37.7243,37.7939,65500.0
2013-08-21 14:20:00,48.85,48.93,48.78,48.92,80700.0,37.7862,37.8481,37.732,37.8403,80700.0
2013-08-21 14:30:00,48.93,49.21,48.93,49.14,109800.0,37.8481,38.0646,37.8481,38.0105,109800.0
2013-08-21 14:40:00,49.14,49.29,49.11,49.24,45100.0,38.0105,38.1265,37.9873,38.0878,45100.0
2013-08-21 14:50:00,49.24,49.25,49.16,49.19,36800.0,38.0878,38.0956,38.026,38.0492,36800.0
2013-08-21 15:00:00,49.19,49.22,49.09,49.11,64400.0,38.0492,38.0724,37.9718,37.9873,64400.0
2013-08-21 15:10:00,49.1,49.17,49.05,49.12,48500.0,37.9795,38.0337,37.9409,37.995,48500.0
2013-08-21 15:20:00,49.11,49.16,49.02,49.05,86600.0,37.9873,38.026,37.9177,37.9409,86600.0
2013-08-21 15:30:00,49.04,49.13,49.03,49.06,67000.0,37.9331,38.0028,37.9254,37.9486,67000.0
2013-08-21 15:40:00,49.06,49.07,48.88,48.9,135300.0,37.9486,37.9563,37.8094,37.8248,135300.0
2013-08-21 15:50:00,48.9,48.93,48.77,48.82,168100.0,37.8248,37.8481,37.7243,37.763,168100.0
2013-08-22 09:30:00,48.81,49.14,48.8,49.09,68800.0,37.7552,38.0105,37.7475,37.9718,68800.0
2013-08-22 09:40:00,49.1,49.25,49.08,49.24,65400.0,37.9795,38.0956,37.9641,38.0878,65400.0
2013-08-22 09:50:00,49.24,49.29,49.13,49.14,57400.0,38.0878,38.1265,38.0028,38.0105,57400.0
2013-08-22 10:00:00,49.13,49.27,49.13,49.16,61100.0,38.0028,38.111,38.0028,38.026,61100.0
2013-08-22 10:10:00,49.16,49.31,49.12,49.29,39500.0,38.026,38.142,37.995,38.1265,39500.0
2013-08-22 10:20:00,49.29,49.38,49.26,49.37,25400.0,38.1265,38.1961,38.1033,38.1884,25400.0
2013-08-22 10:30:00,49.37,49.4,49.35,49.37,25100.0,38.1884,38.2116,38.1729,38.1884,25100.0
2013-08-22 10:40:00,49.36,49.41,49.33,49.34,45100.0,38.1807,38.2193,38.1575,38.1652,45100.0
2013-08-22 10:50:00,49.32,49.34,49.28,49.3,48700.0,38.1497,38.1652,38.1188,38.1343,48700.0
2013-08-22 11:00:00,49.31,49.32,49.26,49.29,25100.0,38.142,38.1497,38.1033,38.1265,25100.0
2013-08-22 11:10:00,49.28,49.28,49.15,49.15,21200.0,38.1188,38.1188,38.0182,38.0182,21200.0
2013-08-22 11:20:00,49.15,49.2,49.15,49.18,41600.0,38.0182,38.0569,38.0182,38.0414,41600.0
2013-08-22 11:30:00,49.19,49.29,49.18,49.27,32300.0,38.0492,38.1265,38.0414,38.111,32300.0
2013-08-22 11:40:00,49.28,49.3,49.23,49.3,47600.0,38.1188,38.1343,38.0801,38.1343,47600.0
2013-08-22 11:50:00,49.29,49.3,49.26,49.29,23400.0,38.1265,38.1343,38.1033,38.1265,23400.0
2013-08-22 12:00:00,49.29,49.34,49.28,49.31,19900.0,38.1265,38.1652,38.1188,38.142,19900.0
2013-08-22 12:10:00,49.31,49.33,49.3,49.32,18500.0,38.142,38.1575,38.1343,38.1497,18500.0
2013-08-22 12:20:00,49.32,49.33,49.27,49.28,15800.0,38.1497,38.1575,38.111,38.1188,15800.0
2013-08-22 12:30:00,49.28,49.33,49.28,49.31,14600.0,38.1188,38.1575,38.1188,38.142,14600.0
2013-08-22 12:40:00,49.32,49.33,49.28,49.28,9500.0,38.1497,38.1575,38.1188,38.1188,9500.0
2013-08-22 12:50:00,49.26,49.26,49.11,49.14,9700.0,38.1033,38.1033,37.9873,38.0105,9700.0
2013-08-22 13:00:00,49.14,49.23,49.14,49.23,10200.0,38.0105,38.0801,38.0105,38.0801,10200.0
2013-08-22 13:10:00,49.24,49.3,49.24,49.29,13400.0,38.0878,38.1343,38.0878,38.1265,13400.0
2013-08-22 13:20:00,49.29,49.29,49.26,49.29,8900.0,38.1265,38.1265,38.1033,38.1265,8900.0
2013-08-22 13:30:00,49.28,49.28,49.23,49.25,13800.0,38.1188,38.1188,38.0801,38.0956,13800.0
2013-08-22 13:40:00,49.24,49.25,49.23,49.24,5600.0,38.0878,38.0956,38.0801,38.0878,5600.0
2013-08-22 13:50:00,49.24,49.36,49.24,49.36,20800.0,38.0878,38.1807,38.0878,38.1807,20800.0
2013-08-22 14:00:00,49.35,49.42,49.31,49.31,25100.0,38.1729,38.2271,38.142,38.142,25100.0
2013-08-22 14:10:00,49.32,49.34,49.25,49.25,12100.0,38.1497,38.1652,38.0956,38.0956,12100.0
2013-08-22 14:20:00,49.26,49.34,49.25,49.34,11000.0,38.1033,38.1652,38.0956,38.1652,11000.0
2013-08-22 14:30:00,49.33,49.39,49.32,49.35,14400.0,38.1575,38.2039,38.1497,38.1729,14400.0
2013-08-22 14:40:00,49.36,49.37,49.34,49.35,10400.0,38.1807,38.1884,38.1652,38.1729,10400.0
2013-08-22 14:50:00,49.34,49.38,49.33,49.38,9500.0,38.1652,38.1961,38.1575,38.1961,9500.0
2013-08-22 15:00:00,49.38,49.38,49.3,49.3,13800.0,38.1961,38.1961,38.1343,38.1343,13800.0
2013-08-22 15:10:00,49.31,49.36,49.31,49.35,16000.0,38.142,38.1807,38.142,38.1729,16000.0
2013-08-22 15:20:00,49.36,49.48,49.35,49.44,50400.0,38.1807,38.2735,38.1729,38.2425,50400.0
2013-08-22 15:30:00,49.45,49.54,49.38,49.46,62400.0,38.2503,38.3199,38.1961,38.258,62400.0
2013-08-22 15:40:00,49.46,49.47,49.38,49.41,86900.0,38.258,38.2657,38.1961,38.2193,86900.0
2013-08-22 15:50:00,49.41,49.42,49.36,49.39,139600.0,38.2193,38.2271,38.1807,38.2039,139600.0
2013-08-23 09:30:00,49.3,49.39,49.09,49.27,97900.0,38.1343,38.2039,37.9718,38.111,97900.0
2013-08-23 09:40:00,49.28,49.37,49.14,49.2,49800.0,38.1188,38.1884,38.0105,38.0569,49800.0
2013-08-23 09:50:00,49.2,49.2,49.04,49.07,36300.0,38.0569,38.0569,37.9331,37.9563,36300.0
2013-08-23 10:00:00,49.07,49.16,48.97,49.06,56600.0,37.9563,38.026,37.879,37.9486,56600.0
2013-08-23 10:10:00,49.05,49.21,49.03,49.14,64700.0,37.9409,38.0646,37.9254,38.0105,64700.0
2013-08-23 10:20:00,49.13,49.17,49.07,49.08,54500.0,38.0028,38.0337,37.9563,37.9641,54500.0
2013-08-23 10:30:00,49.07,49.16,49.04,49.08,51600.0,37.9563,38.026,37.9331,37.9641,51600.0
2013-08-23 10:40:00,49.09,49.13,49.05,49.11,37800.0,37.9718,38.0028,37.9409,37.9873,37800.0
2013-08-23 10:50:00,49.13,49.3,49.12,49.22,30000.0,38.0028,38.1343,37.995,38.0724,30000.0
2013-08-23 11:00:00,49.23,49.27,49.19,49.19,30000.0,38.0801,38.111,38.0492,38.0492,30000.0
2013-08-23 11:10:00,49.19,49.22,49.13,49.19,18300.0,38.0492,38.0724,38.0028,38.0492,18300.0
2013-08-23 11:20:00,49.19,49.21,49.11,49.15,22800.0,38.0492,38.0646,37.9873,38.0182,22800.0
2013-08-23 11:30:00,49.15,49.2,49.13,49.16,29900.0,38.0182,38.0569,38.0028,38.026,29900.0
2013-08-23 11:40:00,49.16,49.23,49.16,49.19,45800.0,38.026,38.0801,38.026,38.0492,45800.0
2013-08-23 11:50:00,49.18,49.18,49.09,49.09,28700.0,38.0414,38.0414,37.9718,37.9718,28700.0
2013-08-23 12:00:00,49.1,49.15,49.1,49.11,19600.0,37.9795,38.0182,37.9795,37.9873,19600.0
2013-08-23 12:10:00,49.11,49.12,49.06,49.09,19000.0,37.9873,37.995,37.9486,37.9718,19000.0
2013-08-23 12:20:00,49.08,49.15,49.07,49.13,55700.0,37.9641,38.0182,37.9563,38.0028,55700.0
2013-08-23 12:30:00,49.12,49.18,49.07,49.16,16200.0,37.995,38.0414,37.9563,38.026,16200.0
2013-08-23 12:40:00,49.16,49.18,49.09,49.09,32700.0,38.026,38.0414,37.9718,37.9718,32700.0
2013-08-23 12:50:00,49.09,49.19,49.09,49.15,28100.0,37.9718,38.0492,37.9718,38.0182,28100.0
2013-08-23 13:00:00,49.14,49.15,49.09,49.15,19200.0,38.0105,38.0182,37.9718,38.0182,19200.0
2013-08-23 13:10:00,49.14,49.15,49.11,49.12,13800.0,38.0105,38.0182,37.9873,37.995,13800.0
2013-08-23 13:20:00,49.11,49.15,49.1,49.15,15800.0,37.9873,38.0182,37.9795,38.0182,15800.0
2013-08-23 13:30:00,49.15,49.18,49.14,49.18,14700.0,38.0182,38.0414,38.0105,38.0414,14700.0
2013-08-23 13:40:00,49.19,49.23,49.17,49.22,17300.0,38.0492,38.0801,38.0337,38.0724,17300.0
2013-08-23 13:50:00,49.22,49.27,49.2,49.23,16200.0,38.0724,38.111,38.0569,38.0801,16200.0
2013-08-23 14:00:00,49.24,49.24,49.21,49.21,18000.0,38.0878,38.0878,38.0646,38.0646,18000.0
2013-08-23 14:10:00,49.22,49.23,49.21,49.21,19400.0,38.0724,38.0801,38.0646,38.0646,19400.0
2013-08-23 14:20:00,49.2,49.21,49.18,49.19,15900.0,38.0569,38.0646,38.0414,38.0492,15900.0
2013-08-23 14:30:00,49.18,49.26,49.17,49.24,24000.0,38.0414,38.1033,38.0337,38.0878,24000.0
2013-08-23 14:40:00,49.24,49.25,49.19,49.22,46500.0,38.0878,38.0956,38.0492,38.0724,46500.0
2013-08-23 14:50:00,49.22,49.23,49.2,49.23,13200.0,38.0724,38.0801,38.0569,38.0801,13200.0
2013-08-23 15:00:00,49.23,49.24,49.19,49.22,22500.0,38.0801,38.0878,38.0492,38.0724,22500.0
2013-08-23 15:10:00,49.2,49.22,49.18,49.19,26100.0,38.0569,38.0724,38.0414,38.0492,26100.0
2013-08-23 15:20:00,49.19,49.24,49.18,49.24,27400.0,38.0492,38.0878,38.0414,38.0878,27400.0
2013-08-23 15:30:00,49.24,49.26,49.21,49.22,34900.0,38.0878,38.1033,38.0646,38.0724,34900.0
2013-08-23 15:40:00,49.23,49.33,49.22,49.29,81100.0,38.0801,38.1575,38.0724,38.1265,81100.0
2013-08-23 15:50:00,49.3,49.33,49.27,49.28,137900.0,38.1343,38.1575,38.111,38.1188,137900.0
2013-08-26 09:30:00,49.13,49.18,48.94,48.97,101100.0,38.0028,38.0414,37.8558,37.879,101100.0
2013-08-26 09:40:00,48.95,49.08,48.94,48.97,33200.0,37.8635,37.9641,37.8558,37.879,33200.0
2013-08-26 09:50:00,48.97,48.99,48.85,48.94,79000.0,37.879,37.8945,37.7862,37.8558,79000.0
2013-08-26 10:00:00,48.94,49.03,48.91,48.98,64200.0,37.8558,37.9254,37.8326,37.8867,64200.0
2013-08-26 10:10:00,48.98,48.99,48.91,48.94,69000.0,37.8867,37.8945,37.8326,37.8558,69000.0
2013-08-26 10:20:00,48.95,49.01,48.92,49.0,38500.0,37.8635,37.9099,37.8403,37.9022,38500.0
2013-08-26 10:30:00,49.0,49.06,48.93,49.04,32600.0,37.9022,37.9486,37.8481,37.9331,32600.0
2013-08-26 10:40:00,49.03,49.11,49.02,49.05,35200.0,37.9254,37.9873,37.9177,37.9409,35200.0
2013-08-26 10:50:00,49.04,49.15,49.02,49.13,42100.0,37.9331,38.0182,37.9177,38.0028,42100.0
2013-08-26 11:00:00,49.13,49.15,49.09,49.09,37100.0,38.0028,38.0182,37.9718,37.9718,37100.0
2013-08-26 11:10:00,49.09,49.12,49.06,49.11,43600.0,37.9718,37.995,37.9486,37.9873,43600.0
2013-08-26 11:20:00,49.12,49.13,49.06,49.06,17000.0,37.995,38.0028,37.9486,37.9486,17000.0
2013-08-26 11:30:00,49.06,49.12,49.05,49.08,29900.0,37.9486,37.995,37.9409,37.9641,29900.0
2013-08-26 11:40:00,49.08,49.1,49.05,49.1,16600.0,37.9641,37.9795,37.9409,37.9795,16600.0
2013-08-26 11:50:00,49.1,49.14,49.09,49.11,28500.0,37.9795,38.0105,37.9718,37.9873,28500.0
2013-08-26 12:00:00,49.11,49.11,49.04,49.04,38900.0,37.9873,37.9873,37.9331,37.9331,38900.0
2013-08-26 12:10:00,49.05,49.06,49.03,49.05,19300.0,37.9409,37.9486,37.9254,37.9409,19300.0
2013-08-26 12:20:00,49.05,49.13,49.05,49.09,19200.0,37.9409,38.0028,37.9409,37.9718,19200.0
2013-08-26 12:30:00,49.09,49.16,49.09,49.12,19400.0,37.9718,38.026,37.9718,37.995,19400.0
2013-08-26 12:40:00,49.12,49.14,49.1,49.11,16000.0,37.995,38.0105,37.9795,37.9873,16000.0
2013-08-26 12:50:00,49.1,49.15,49.1,49.14,34800.0,37.9795,38.0182,37.9795,38.0105,34800.0
2013-08-26 13:00:00,49.15,49.19,49.12,49.19,46000.0,38.0182,38.0492,37.995,38.0492,46000.0
2013-08-26 13:10:00,49.18,49.18,49.12,49.13,52400.0,38.0414,38.0414,37.995,38.0028,52400.0
2013-08-26 13:20:00,49.12,49.16,49.12,49.12,24500.0,37.995,38.026,37.995,37.995,24500.0
2013-08-26 13:30:00,49.12,49.14,49.09,49.13,35400.0,37.995,38.0105,37.9718,38.0028,35400.0
2013-08-26 13:40:00,49.13,49.14,49.11,49.11,26800.0,38.0028,38.0105,37.9873,37.9873,26800.0
2013-08-26 13:50:00,49.1,49.17,49.07,49.16,30600.0,37.9795,38.0337,37.9563,38.026,30600.0
2013-08-26 14:00:00,49.16,49.17,49.11,49.11,31300.0,38.026,38.0337,37.9873,37.9873,31300.0
2013-08-26 14:10:00,49.11,49.13,49.09,49.1,30100.0,37.9873,38.0028,37.9718,37.9795,30100.0
2013-08-26 14:20:00,49.11,49.12,49.06,49.07,45900.0,37.9873,37.995,37.9486,37.9563,45900.0
2013-08-26 14:30:00,49.06,49.06,49.02,49.02,21100.0,37.9486,37.9486,37.9177,37.9177,21100.0
2013-08-26 14:40:00,49.02,49.04,48.98,48.99,44800.0,37.9177,37.9331,37.8867,37.8945,44800.0
2013-08-26 14:50:00,48.98,49.0,48.97,48.98,47000.0,37.8867,37.9022,37.879,37.8867,47000.0
2013-08-26 15:00:00,48.98,49.0,48.96,48.98,53400.0,37.8867,37.9022,37.8713,37.8867,53400.0
2013-08-26 15:10:00,48.99,48.99,48.84,48.87,73600.0,37.8945,37.8945,37.7784,37.8016,73600.0
2013-08-26 15:20:00,48.87,48.87,48.72,48.8,75300.0,37.8016,37.8016,37.6856,37.7475,75300.0
2013-08-26 15:30:00,48.81,48.88,48.79,48.79,78900.0,37.7552,37.8094,37.7398,37.7398,78900.0
2013-08-26 15:40:00,48.8,48.85,48.75,48.76,137800.0,37.7475,37.7862,37.7088,37.7166,137800.0
2013-08-26 15:50:00,48.76,48.8,48.71,48.76,372500.0,37.7166,37.7475,37.6779,37.7166,372500.0
2013-08-27 09:30:00,48.28,48.32,48.15,48.23,64100.0,37.3453,37.3762,37.2447,37.3066,64100.0
2013-08-27 09:40:00,48.26,48.39,48.26,48.38,47100.0,37.3298,37.4304,37.3298,37.4226,47100.0
2013-08-27 09:50:00,48.37,48.43,48.31,48.4,55200.0,37.4149,37.4613,37.3685,37.4381,55200.0
2013-08-27 10:00:00,48.4,48.42,48.23,48.26,45800.0,37.4381,37.4536,37.3066,37.3298,45800.0
2013-08-27 10:10:00,48.26,48.31,48.19,48.19,54300.0,37.3298,37.3685,37.2757,37.2757,54300.0
2013-08-27 10:20:00,48.2,48.27,48.14,48.17,132600.0,37.2834,37.3375,37.237,37.2602,132600.0
2013-08-27 10:30:00,48.19,48.33,48.19,48.32,55800.0,37.2757,37.3839,37.2757,37.3762,55800.0
2013-08-27 10:40:00,48.32,48.33,48.23,48.24,68500.0,37.3762,37.3839,37.3066,37.3143,68500.0
2013-08-27 10:50:00,48.25,48.41,48.18,48.41,83000.0,37.3221,37.4458,37.2679,37.4458,83000.0
2013-08-27 11:00:00,48.41,48.41,48.32,48.33,42800.0,37.4458,37.4458,37.3762,37.3839,42800.0
2013-08-27 11:10:00,48.33,48.4,48.27,48.39,44500.0,37.3839,37.4381,37.3375,37.4304,44500.0
2013-08-27 11:20:00,48.4,48.45,48.35,48.41,47500.0,37.4381,37.4768,37.3994,37.4458,47500.0
2013-08-27 11:30:00,48.42,48.43,48.31,48.38,42700.0,37.4536,37.4613,37.3685,37.4226,42700.0
2013-08-27 11:40:00,48.37,48.38,48.28,48.29,39000.0,37.4149,37.4226,37.3453,37.353,39000.0
2013-08-27 11:50:00,48.29,48.36,48.29,48.34,24500.0,37.353,37.4071,37.353,37.3917,24500.0
2013-08-27 12:00:00,48.34,48.35,48.21,48.24,34700.0,37.3917,37.3994,37.2911,37.3143,34700.0
2013-08-27 12:10:00,48.24,48.28,48.19,48.25,35800.0,37.3143,37.3453,37.2757,37.3221,35800.0
2013-08-27 12:20:00,48.25,48.3,48.24,48.26,35900.0,37.3221,37.3607,37.3143,37.3298,35900.0
2013-08-27 12:30:00,48.25,48.35,48.25,48.33,24800.0,37.3221,37.3994,37.3221,37.3839,24800.0
2013-08-27 12:40:00,48.31,48.32,48.2,48.27,33100.0,37.3685,37.3762,37.2834,37.3375,33100.0
2013-08-27 12:50:00,48.27,48.31,48.23,48.23,27600.0,37.3375,37.3685,37.3066,37.3066,27600.0
2013-08-27 13:00:00,48.23,48.3,48.2,48.29,23200.0,37.3066,37.3607,37.2834,37.353,23200.0
2013-08-27 13:10:00,48.28,48.32,48.21,48.21,37200.0,37.3453,37.3762,37.2911,37.2911,37200.0
2013-08-27 13:20:00,48.21,48.22,48.1,48.12,43000.0,37.2911,37.2989,37.206,37.2215,43000.0
2013-08-27 13:30:00,48.12,48.2,48.11,48.14,27200.0,37.2215,37.2834,37.2138,37.237,27200.0
2013-08-27 13:40:00,48.14,48.22,48.14,48.18,28900.0,37.237,37.2989,37.237,37.2679,28900.0
2013-08-27 13:50:00,48.2,48.21,48.15,48.18,18900.0,37.2834,37.2911,37.2447,37.2679,18900.0
2013-08-27 14:00:00,48.18,48.18,48.1,48.11,38600.0,37.2679,37.2679,37.206,37.2138,38600.0
2013-08-27 14:10:00,48.1,48.1,47.99,48.08,52300.0,37.206,37.206,37.1209,37.1906,52300.0
2013-08-27 14:20:00,48.07,48.07,47.95,48.03,32900.0,37.1828,37.1828,37.09,37.1519,32900.0
2013-08-27 14:30:00,48.03,48.04,47.9,47.95,89500.0,37.1519,37.1596,37.0513,37.09,89500.0
2013-08-27 14:40:00,47.95,48.0,47.92,47.95,59900.0,37.09,37.1287,37.0668,37.09,59900.0
2013-08-27 14:50:00,47.95,48.01,47.91,47.94,48600.0,37.09,37.1364,37.0591,37.0823,48600.0
2013-08-27 15:00:00,47.94,48.03,47.91,47.99,62800.0,37.0823,37.1519,37.0591,37.1209,62800.0
2013-08-27 15:10:00,48.0,48.0,47.89,47.94,78900.0,37.1287,37.1287,37.0436,37.0823,78900.0
2013-08-27 15:20:00,47.94,47.99,47.9,47.93,68500.0,37.0823,37.1209,37.0513,37.0745,68500.0
2013-08-27 15:30:00,47.94,47.96,47.87,47.89,96800.0,37.0823,37.0977,37.0281,37.0436,96800.0
2013-08-27 15:40:00,47.9,47.92,47.83,47.89,160800.0,37.0513,37.0668,36.9972,37.0436,160800.0
2013-08-27 15:50:00,47.89,47.9,47.8,47.82,274400.0,37.0436,37.0513,36.974,36.9895,274400.0
2013-08-28 09:30:00,47.54,47.71,47.37,47.56,53600.0,36.9654,37.0976,36.8332,36.9809,53600.0
2013-08-28 09:40:00,47.6,47.74,47.57,47.57,117400.0,37.012,37.1209,36.9887,36.9887,117400.0
2013-08-28 09:50:00,47.57,47.57,47.36,47.36,54600.0,36.9887,36.9887,36.8254,36.8254,54600.0
2013-08-28 10:00:00,47.36,47.56,47.32,47.47,51400.0,36.8254,36.9809,36.7943,36.911,51400.0
2013-08-28 10:10:00,47.46,47.67,47.45,47.67,43300.0,36.9032,37.0665,36.8954,37.0665,43300.0
2013-08-28 10:20:00,47.66,47.66,47.58,47.61,41900.0,37.0587,37.0587,36.9965,37.0198,41900.0
2013-08-28 10:30:00,47.6,47.7,47.57,47.65,74000.0,37.012,37.0898,36.9887,37.0509,74000.0
2013-08-28 10:40:00,47.64,47.67,47.6,47.61,31000.0,37.0432,37.0665,37.012,37.0198,31000.0
2013-08-28 10:50:00,47.61,47.73,47.61,47.72,51000.0,37.0198,37.1131,37.0198,37.1054,51000.0
2013-08-28 11:00:00,47.72,47.73,47.67,47.72,47000.0,37.1054,37.1131,37.0665,37.1054,47000.0
2013-08-28 11:10:00,47.72,47.83,47.72,47.79,51500.0,37.1054,37.1909,37.1054,37.1598,51500.0
2013-08-28 11:20:00,47.79,47.87,47.79,47.8,38100.0,37.1598,37.222,37.1598,37.1676,38100.0
2013-08-28 11:30:00,47.8,47.83,47.74,47.8,47900.0,37.1676,37.1909,37.1209,37.1676,47900.0
2013-08-28 11:40:00,47.8,47.84,47.77,47.83,42300.0,37.1676,37.1987,37.1442,37.1909,42300.0
2013-08-28 11:50:00,47.83,47.97,47.83,47.96,47600.0,37.1909,37.2997,37.1909,37.292,47600.0
2013-08-28 12:00:00,47.96,47.97,47.91,47.95,60500.0,37.292,37.2997,37.2531,37.2842,60500.0
2013-08-28 12:10:00,47.95,47.96,47.92,47.93,28100.0,37.2842,37.292,37.2609,37.2686,28100.0
2013-08-28 12:20:00,47.93,47.98,47.92,47.96,35600.0,37.2686,37.3075,37.2609,37.292,35600.0
2013-08-28 12:30:00,47.96,47.97,47.92,47.92,33700.0,37.292,37.2997,37.2609,37.2609,33700.0
2013-08-28 12:40:00,47.92,47.94,47.87,47.92,43700.0,37.2609,37.2764,37.222,37.2609,43700.0
2013-08-28 12:50:00,47.92,47.96,47.92,47.92,29100.0,37.2609,37.292,37.2609,37.2609,29100.0
2013-08-28 13:00:00,47.91,47.94,47.9,47.91,33200.0,37.2531,37.2764,37.2453,37.2531,33200.0
2013-08-28 13:10:00,47.9,47.91,47.82,47.86,30800.0,37.2453,37.2531,37.1831,37.2142,30800.0
2013-08-28 13:20:00,47.85,47.86,47.79,47.85,52600.0,37.2064,37.2142,37.1598,37.2064,52600.0
2013-08-28 13:30:00,47.86,47.89,47.81,47.89,39100.0,37.2142,37.2375,37.1753,37.2375,39100.0
2013-08-28 13:40:00,47.9,47.92,47.88,47.91,24400.0,37.2453,37.2609,37.2298,37.2531,24400.0
2013-08-28 13:50:00,47.91,47.96,47.9,47.96,40300.0,37.2531,37.292,37.2453,37.292,40300.0
2013-08-28 14:00:00,47.96,47.96,47.89,47.89,28400.0,37.292,37.292,37.2375,37.2375,28400.0
2013-08-28 14:10:00,47.89,47.9,47.83,47.84,34100.0,37.2375,37.2453,37.1909,37.1987,34100.0
2013-08-28 14:20:00,47.84,47.91,47.84,47.9,39700.0,37.1987,37.2531,37.1987,37.2453,39700.0
2013-08-28 14:30:00,47.9,47.9,47.75,47.77,64100.0,37.2453,37.2453,37.1287,37.1442,64100.0
2013-08-28 14:40:00,47.76,47.87,47.75,47.87,45200.0,37.1365,37.222,37.1287,37.222,45200.0
2013-08-28 14:50:00,47.87,47.88,47.79,47.79,49300.0,37.222,37.2298,37.1598,37.1598,49300.0
2013-08-28 15:00:00,47.8,47.87,47.79,47.87,39900.0,37.1676,37.222,37.1598,37.222,39900.0
2013-08-28 15:10:00,47.88,47.92,47.82,47.82,72800.0,37.2298,37.2609,37.1831,37.1831,72800.0
2013-08-28 15:20:00,47.82,47.91,47.82,47.85,57000.0,37.1831,37.2531,37.1831,37.2064,57000.0
2013-08-28 15:30:00,47.86,47.9,47.85,47.86,76400.0,37.2142,37.2453,37.2064,37.2142,76400.0
2013-08-28 15:40:00,47.86,47.89,47.77,47.79,90200.0,37.2142,37.2375,37.1442,37.1598,90200.0
2013-08-28 15:50:00,47.78,47.79,47.71,47.77,213600.0,37.152,37.1598,37.0976,37.1442,213600.0
2013-08-29 09:30:00,47.74,47.89,47.66,47.87,75500.0,37.1209,37.2375,37.0587,37.222,75500.0
2013-08-29 09:40:00,47.87,47.99,47.87,47.95,71400.0,37.222,37.3153,37.222,37.2842,71400.0
2013-08-29 09:50:00,47.94,48.01,47.9,47.91,45000.0,37.2764,37.3309,37.2453,37.2531,45000.0
2013-08-29 10:00:00,47.94,48.01,47.91,48.01,52500.0,37.2764,37.3309,37.2531,37.3309,52500.0
2013-08-29 10:10:00,48.01,48.05,47.95,47.96,44900.0,37.3309,37.362,37.2842,37.292,44900.0
2013-08-29 10:20:00,47.97,48.02,47.89,47.89,41800.0,37.2997,37.3386,37.2375,37.2375,41800.0
2013-08-29 10:30:00,47.88,48.02,47.87,47.98,39900.0,37.2298,37.3386,37.222,37.3075,39900.0
2013-08-29 10:40:00,47.99,48.09,47.98,48.04,64700.0,37.3153,37.3931,37.3075,37.3542,64700.0
2013-08-29 10:50:00,48.03,48.14,48.03,48.07,84000.0,37.3464,37.4319,37.3464,37.3775,84000.0
2013-08-29 11:00:00,48.06,48.1,48.04,48.04,23900.0,37.3697,37.4008,37.3542,37.3542,23900.0
2013-08-29 11:10:00,48.04,48.12,48.04,48.08,18300.0,37.3542,37.4164,37.3542,37.3853,18300.0
2013-08-29 11:20:00,48.08,48.21,48.08,48.2,41100.0,37.3853,37.4864,37.3853,37.4786,41100.0
2013-08-29 11:30:00,48.21,48.22,48.1,48.11,29100.0,37.4864,37.4941,37.4008,37.4086,29100.0
2013-08-29 11:40:00,48.12,48.13,48.06,48.08,26200.0,37.4164,37.4242,37.3697,37.3853,26200.0
2013-08-29 11:50:00,48.1,48.11,48.07,48.09,19400.0,37.4008,37.4086,37.3775,37.3931,19400.0
2013-08-29 12:00:00,48.1,48.12,48.07,48.09,18400.0,37.4008,37.4164,37.3775,37.3931,18400.0
2013-08-29 12:10:00,48.08,48.08,48.01,48.06,39300.0,37.3853,37.3853,37.3309,37.3697,39300.0
2013-08-29 12:20:00,48.06,48.07,48.04,48.06,20200.0,37.3697,37.3775,37.3542,37.3697,20200.0
2013-08-29 12:30:00,48.06,48.06,47.94,47.97,21100.0,37.3697,37.3697,37.2764,37.2997,21100.0
2013-08-29 12:40:00,47.98,48.02,47.97,47.97,21300.0,37.3075,37.3386,37.2997,37.2997,21300.0
2013-08-29 12:50:00,47.98,48.02,47.95,48.02,13100.0,37.3075,37.3386,37.2842,37.3386,13100.0
2013-08-29 13:00:00,48.02,48.12,48.01,48.12,34100.0,37.3386,37.4164,37.3309,37.4164,34100.0
2013-08-29 13:10:00,48.11,48.11,48.02,48.03,26100.0,37.4086,37.4086,37.3386,37.3464,26100.0
2013-08-29 13:20:00,48.02,48.03,47.91,47.96,34400.0,37.3386,37.3464,37.2531,37.292,34400.0
2013-08-29 13:30:00,47.96,47.96,47.87,47.91,19700.0,37.292,37.292,37.222,37.2531,19700.0
2013-08-29 13:40:00,47.9,47.96,47.89,47.95,21000.0,37.2453,37.292,37.2375,37.2842,21000.0
2013-08-29 13:50:00,47.95,47.96,47.88,47.93,19100.0,37.2842,37.292,37.2298,37.2686,19100.0
2013-08-29 14:00:00,47.92,48.04,47.91,48.03,33000.0,37.2609,37.3542,37.2531,37.3464,33000.0
2013-08-29 14:10:00,48.03,48.05,47.99,48.02,32600.0,37.3464,37.362,37.3153,37.3386,32600.0
2013-08-29 14:20:00,48.02,48.1,48.01,48.08,49400.0,37.3386,37.4008,37.3309,37.3853,49400.0
2013-08-29 14:30:00,48.07,48.14,48.07,48.14,31900.0,37.3775,37.4319,37.3775,37.4319,31900.0
2013-08-29 14:40:00,48.13,48.2,48.1,48.19,53100.0,37.4242,37.4786,37.4008,37.4708,53100.0
2013-08-29 14:50:00,48.18,48.21,48.13,48.15,38600.0,37.463,37.4864,37.4242,37.4397,38600.0
2013-08-29 15:00:00,48.15,48.16,48.07,48.14,53400.0,37.4397,37.4475,37.3775,37.4319,53400.0
2013-08-29 15:10:00,48.15,48.17,48.1,48.16,61300.0,37.4397,37.4553,37.4008,37.4475,61300.0
2013-08-29 15:20:00,48.16,48.16,48.05,48.07,84700.0,37.4475,37.4475,37.362,37.3775,84700.0
2013-08-29 15:30:00,48.06,48.07,47.97,48.04,110400.0,37.3697,37.3775,37.2997,37.3542,110400.0
2013-08-29 15:40:00,48.03,48.08,48.01,48.06,98000.0,37.3464,37.3853,37.3309,37.3697,98000.0
2013-08-29 15:50:00,48.05,48.08,48.01,48.07,226000.0,37.362,37.3853,37.3309,37.3775,226000.0
2013-08-30 09:30:00,48.26,48.33,48.13,48.13,97300.0,37.5252,37.5797,37.4242,37.4242,97300.0
2013-08-30 09:40:00,48.13,48.2,47.96,48.15,52100.0,37.4242,37.4786,37.292,37.4397,52100.0
2013-08-30 09:50:00,48.13,48.25,48.12,48.22,42800.0,37.4242,37.5175,37.4164,37.4941,42800.0
2013-08-30 10:00:00,48.22,48.26,48.06,48.08,47400.0,37.4941,37.5252,37.3697,37.3853,47400.0
2013-08-30 10:10:00,48.05,48.07,47.96,48.07,51800.0,37.362,37.3775,37.292,37.3775,51800.0
2013-08-30 10:20:00,48.07,48.1,47.93,47.93,34200.0,37.3775,37.4008,37.2686,37.2686,34200.0
2013-08-30 10:30:00,47.94,48.04,47.94,48.0,44000.0,37.2764,37.3542,37.2764,37.3231,44000.0
2013-08-30 10:40:00,47.99,48.04,47.91,48.01,72000.0,37.3153,37.3542,37.2531,37.3309,72000.0
2013-08-30 10:50:00,48.01,48.02,47.89,47.9,36200.0,37.3309,37.3386,37.2375,37.2453,36200.0
2013-08-30 11:00:00,47.9,48.0,47.85,48.0,61100.0,37.2453,37.3231,37.2064,37.3231,61100.0
2013-08-30 11:10:00,47.99,48.06,47.99,48.03,39800.0,37.3153,37.3697,37.3153,37.3464,39800.0
2013-08-30 11:20:00,48.01,48.02,47.94,47.94,32200.0,37.3309,37.3386,37.2764,37.2764,32200.0
2013-08-30 11:30:00,47.93,47.97,47.9,47.92,49100.0,37.2686,37.2997,37.2453,37.2609,49100.0
2013-08-30 11:40:00,47.93,48.05,47.92,48.02,51600.0,37.2686,37.362,37.2609,37.3386,51600.0
2013-08-30 11:50:00,48.0,48.02,47.95,47.96,40400.0,37.3231,37.3386,37.2842,37.292,40400.0
2013-08-30 12:00:00,47.96,48.01,47.94,47.98,45000.0,37.292,37.3309,37.2764,37.3075,45000.0
2013-08-30 12:10:00,47.98,48.08,47.98,48.07,31700.0,37.3075,37.3853,37.3075,37.3775,31700.0
2013-08-30 12:20:00,48.07,48.08,48.0,48.05,40800.0,37.3775,37.3853,37.3231,37.362,40800.0
2013-08-30 12:30:00,48.05,48.06,47.94,47.94,25300.0,37.362,37.3697,37.2764,37.2764,25300.0
2013-08-30 12:40:00,47.95,47.95,47.92,47.93,20800.0,37.2842,37.2842,37.2609,37.2686,20800.0
2013-08-30 12:50:00,47.94,47.98,47.89,47.95,52000.0,37.2764,37.3075,37.2375,37.2842,52000.0
2013-08-30 13:00:00,47.95,47.97,47.87,47.89,53300.0,37.2842,37.2997,37.222,37.2375,53300.0
2013-08-30 13:10:00,47.89,48.21,47.89,48.11,100700.0,37.2375,37.4864,37.2375,37.4086,100700.0
2013-08-30 13:20:00,48.11,48.11,47.98,48.08,23600.0,37.4086,37.4086,37.3075,37.3853,23600.0
2013-08-30 13:30:00,48.08,48.09,48.02,48.06,33700.0,37.3853,37.3931,37.3386,37.3697,33700.0
2013-08-30 13:40:00,48.04,48.09,47.99,48.07,43700.0,37.3542,37.3931,37.3153,37.3775,43700.0
2013-08-30 13:50:00,48.06,48.08,47.93,47.95,46700.0,37.3697,37.3853,37.2686,37.2842,46700.0
2013-08-30 14:00:00,47.96,48.03,47.92,48.01,37900.0,37.292,37.3464,37.2609,37.3309,37900.0
2013-08-30 14:10:00,48.01,48.03,47.96,47.97,33500.0,37.3309,37.3464,37.292,37.2997,33500.0
2013-08-30 14:20:00,47.97,47.98,47.9,47.91,38000.0,37.2997,37.3075,37.2453,37.2531,38000.0
2013-08-30 14:30:00,47.91,48.06,47.91,48.04,52800.0,37.2531,37.3697,37.2531,37.3542,52800.0
2013-08-30 14:40:00,48.03,48.09,48.01,48.07,30800.0,37.3464,37.3931,37.3309,37.3775,30800.0
2013-08-30 14:50:00,48.07,48.12,48.05,48.08,33500.0,37.3775,37.4164,37.362,37.3853,33500.0
2013-08-30 15:00:00,48.08,48.16,48.04,48.12,68100.0,37.3853,37.4475,37.3542,37.4164,68100.0
2013-08-30 15:10:00,48.11,48.17,48.09,48.1,84700.0,37.4086,37.4553,37.3931,37.4008,84700.0
2013-08-30 15:20:00,48.1,48.12,48.03,48.05,102200.0,37.4008,37.4164,37.3464,37.362,102200.0
2013-08-30 15:30:00,48.05,48.05,47.95,47.97,118500.0,37.362,37.362,37.2842,37.2997,118500.0
2013-08-30 15:40:00,47.97,47.98,47.84,47.84,173800.0,37.2997,37.3075,37.1987,37.1987,173800.0
2013-08-30 15:50:00,47.84,47.95,47.75,47.91,311600.0,37.1987,37.2842,37.1287,37.2531,311600.0
2013-09-03 09:30:00,49.02,49.08,48.69,48.96,167000.0,38.1162,38.1628,37.8596,38.0695,167000.0
2013-09-03 09:40:00,48.95,49.07,48.93,48.96,98500.0,38.0618,38.1551,38.0462,38.0695,98500.0
2013-09-03 09:50:00,48.97,49.01,48.87,48.9,126800.0,38.0773,38.1084,37.9996,38.0229,126800.0
2013-09-03 10:00:00,48.89,48.93,48.69,48.69,89100.0,38.0151,38.0462,37.8596,37.8596,89100.0
2013-09-03 10:10:00,48.68,48.78,48.65,48.66,114100.0,37.8518,37.9296,37.8285,37.8363,114100.0
2013-09-03 10:20:00,48.65,48.7,48.62,48.68,63700.0,37.8285,37.8674,37.8052,37.8518,63700.0
2013-09-03 10:30:00,48.68,48.73,48.68,48.71,41000.0,37.8518,37.8907,37.8518,37.8751,41000.0
2013-09-03 10:40:00,48.72,48.84,48.71,48.84,51300.0,37.8829,37.9762,37.8751,37.9762,51300.0
2013-09-03 10:50:00,48.84,48.88,48.82,48.87,162800.0,37.9762,38.0073,37.9607,37.9996,162800.0
2013-09-03 11:00:00,48.87,48.89,48.78,48.78,132300.0,37.9996,38.0151,37.9296,37.9296,132300.0
2013-09-03 11:10:00,48.78,48.79,48.64,48.64,73300.0,37.9296,37.9374,37.8207,37.8207,73300.0
2013-09-03 11:20:00,48.64,48.64,48.4,48.41,59200.0,37.8207,37.8207,37.6341,37.6419,59200.0
2013-09-03 11:30:00,48.41,48.51,48.38,48.51,57800.0,37.6419,37.7196,37.6185,37.7196,57800.0
2013-09-03 11:40:00,48.51,48.53,48.37,48.46,44400.0,37.7196,37.7352,37.6108,37.6808,44400.0
2013-09-03 11:50:00,48.46,48.51,48.4,48.42,41800.0,37.6808,37.7196,37.6341,37.6497,41800.0
2013-09-03 12:00:00,48.43,48.48,48.4,48.47,35500.0,37.6574,37.6963,37.6341,37.6885,35500.0
2013-09-03 12:10:00,48.46,48.47,48.42,48.45,44800.0,37.6808,37.6885,37.6497,37.673,44800.0
2013-09-03 12:20:00,48.44,48.49,48.39,48.39,52300.0,37.6652,37.7041,37.6263,37.6263,52300.0
2013-09-03 12:30:00,48.4,48.41,48.33,48.38,26600.0,37.6341,37.6419,37.5797,37.6185,26600.0
2013-09-03 12:40:00,48.38,48.38,48.22,48.31,34100.0,37.6185,37.6185,37.4941,37.5641,34100.0
2013-09-03 12:50:00,48.3,48.33,48.25,48.26,21600.0,37.5563,37.5797,37.5175,37.5252,21600.0
2013-09-03 13:00:00,48.27,48.3,48.23,48.3,38300.0,37.533,37.5563,37.5019,37.5563,38300.0
2013-09-03 13:10:00,48.29,48.34,48.23,48.23,35800.0,37.5486,37.5874,37.5019,37.5019,35800.0
2013-09-03 13:20:00,48.23,48.35,48.23,48.35,45700.0,37.5019,37.5952,37.5019,37.5952,45700.0
2013-09-03 13:30:00,48.34,48.35,48.25,48.26,41000.0,37.5874,37.5952,37.5175,37.5252,41000.0
2013-09-03 13:40:00,48.26,48.28,48.16,48.16,43800.0,37.5252,37.5408,37.4475,37.4475,43800.0
2013-09-03 13:50:00,48.17,48.3,48.17,48.26,58600.0,37.4553,37.5563,37.4553,37.5252,58600.0
2013-09-03 14:00:00,48.26,48.35,48.26,48.31,51000.0,37.5252,37.5952,37.5252,37.5641,51000.0
2013-09-03 14:10:00,48.32,48.39,48.32,48.36,48900.0,37.5719,37.6263,37.5719,37.603,48900.0
2013-09-03 14:20:00,48.35,48.36,48.25,48.33,63400.0,37.5952,37.603,37.5175,37.5797,63400.0
2013-09-03 14:30:00,48.33,48.4,48.29,48.35,60100.0,37.5797,37.6341,37.5486,37.5952,60100.0
2013-09-03 14:40:00,48.34,48.34,48.26,48.28,59300.0,37.5874,37.5874,37.5252,37.5408,59300.0
2013-09-03 14:50:00,48.28,48.39,48.2,48.39,51800.0,37.5408,37.6263,37.4786,37.6263,51800.0
2013-09-03 15:00:00,48.38,48.46,48.34,48.43,53800.0,37.6185,37.6808,37.5874,37.6574,53800.0
2013-09-03 15:10:00,48.43,48.45,48.39,48.41,62200.0,37.6574,37.673,37.6263,37.6419,62200.0
2013-09-03 15:20:00,48.4,48.41,48.34,48.41,53800.0,37.6341,37.6419,37.5874,37.6419,53800.0
2013-09-03 15:30:00,48.42,48.48,48.4,48.47,68800.0,37.6497,37.6963,37.6341,37.6885,68800.0
2013-09-03 15:40:00,48.48,48.51,48.33,48.37,83700.0,37.6963,37.7196,37.5797,37.6108,83700.0
2013-09-03 15:50:00,48.37,48.46,48.37,48.45,204900.0,37.6108,37.6808,37.6108,37.673,204900.0
2013-09-04 09:30:00,48.42,48.49,48.21,48.3,55400.0,37.6497,37.7041,37.4864,37.5563,55400.0
2013-09-04 09:40:00,48.31,48.5,48.3,48.5,48200.0,37.5641,37.7119,37.5563,37.7119,48200.0
2013-09-04 09:50:00,48.48,48.55,48.44,48.5,56400.0,37.6963,37.7507,37.6652,37.7119,56400.0
2013-09-04 10:00:00,48.5,48.62,48.5,48.53,88300.0,37.7119,37.8052,37.7119,37.7352,88300.0
2013-09-04 10:10:00,48.54,48.64,48.54,48.6,94200.0,37.743,37.8207,37.743,37.7896,94200.0
2013-09-04 10:20:00,48.58,48.62,48.53,48.62,67000.0,37.7741,37.8052,37.7352,37.8052,67000.0
2013-09-04 10:30:00,48.62,48.62,48.52,48.6,63900.0,37.8052,37.8052,37.7274,37.7896,63900.0
2013-09-04 10:40:00,48.6,48.69,48.58,48.65,74400.0,37.7896,37.8596,37.7741,37.8285,74400.0
2013-09-04 10:50:00,48.66,48.66,48.57,48.59,52200.0,37.8363,37.8363,37.7663,37.7818,52200.0
2013-09-04 11:00:00,48.58,48.65,48.57,48.64,48400.0,37.7741,37.8285,37.7663,37.8207,48400.0
2013-09-04 11:10:00,48.64,48.67,48.57,48.57,71400.0,37.8207,37.844,37.7663,37.7663,71400.0
2013-09-04 11:20:00,48.58,48.6,48.54,48.54,65000.0,37.7741,37.7896,37.743,37.743,65000.0
2013-09-04 11:30:00,48.54,48.57,48.52,48.55,71300.0,37.743,37.7663,37.7274,37.7507,71300.0
2013-09-04 11:40:00,48.55,48.66,48.55,48.61,62100.0,37.7507,37.8363,37.7507,37.7974,62100.0
2013-09-04 11:50:00,48.61,48.7,48.6,48.64,57000.0,37.7974,37.8674,37.7896,37.8207,57000.0
2013-09-04 12:00:00,48.66,48.67,48.62,48.67,70200.0,37.8363,37.844,37.8052,37.844,70200.0
2013-09-04 12:10:00,48.66,48.69,48.64,48.65,35600.0,37.8363,37.8596,37.8207,37.8285,35600.0
2013-09-04 12:20:00,48.66,48.68,48.63,48.64,45500.0,37.8363,37.8518,37.8129,37.8207,45500.0
2013-09-04 12:30:00,48.64,48.64,48.56,48.58,80900.0,37.8207,37.8207,37.7585,37.7741,80900.0
2013-09-04 12:40:00,48.57,48.57,48.45,48.46,62400.0,37.7663,37.7663,37.673,37.6808,62400.0
2013-09-04 12:50:00,48.46,48.46,48.36,48.38,62200.0,37.6808,37.6808,37.603,37.6185,62200.0
2013-09-04 13:00:00,48.38,48.41,48.35,48.37,67400.0,37.6185,37.6419,37.5952,37.6108,67400.0
2013-09-04 13:10:00,48.37,48.38,48.33,48.38,50000.0,37.6108,37.6185,37.5797,37.6185,50000.0
2013-09-04 13:20:00,48.38,48.4,48.34,48.34,49200.0,37.6185,37.6341,37.5874,37.5874,49200.0
2013-09-04 13:30:00,48.35,48.35,48.27,48.28,80900.0,37.5952,37.5952,37.533,37.5408,80900.0
2013-09-04 13:40:00,48.28,48.3,48.22,48.23,61500.0,37.5408,37.5563,37.4941,37.5019,61500.0
2013-09-04 13:50:00,48.23,48.23,48.15,48.19,68700.0,37.5019,37.5019,37.4397,37.4708,68700.0
2013-09-04 14:00:00,48.2,48.29,48.18,48.18,59100.0,37.4786,37.5486,37.463,37.463,59100.0
2013-09-04 14:10:00,48.18,48.2,48.16,48.18,59900.0,37.463,37.4786,37.4475,37.463,59900.0
2013-09-04 14:20:00,48.18,48.18,48.13,48.14,61800.0,37.463,37.463,37.4242,37.4319,61800.0
2013-09-04 14:30:00,48.14,48.16,48.11,48.15,41300.0,37.4319,37.4475,37.4086,37.4397,41300.0
2013-09-04 14:40:00,48.14,48.17,48.12,48.17,58700.0,37.4319,37.4553,37.4164,37.4553,58700.0
2013-09-04 14:50:00,48.17,48.17,48.15,48.16,85900.0,37.4553,37.4553,37.4397,37.4475,85900.0
2013-09-04 15:00:00,48.16,48.2,48.13,48.2,124000.0,37.4475,37.4786,37.4242,37.4786,124000.0
2013-09-04 15:10:00,48.2,48.25,48.19,48.25,54900.0,37.4786,37.5175,37.4708,37.5175,54900.0
2013-09-04 15:20:00,48.25,48.29,48.14,48.21,137300.0,37.5175,37.5486,37.4319,37.4864,137300.0
2013-09-04 15:30:00,48.22,48.23,48.14,48.18,81400.0,37.4941,37.5019,37.4319,37.463,81400.0
2013-09-04 15:40:00,48.18,48.27,48.17,48.25,97500.0,37.463,37.533,37.4553,37.5175,97500.0
2013-09-04 15:50:00,48.25,48.25,48.17,48.25,177700.0,37.5175,37.5175,37.4553,37.5175,177700.0
2013-09-05 09:30:00,48.26,48.41,48.24,48.34,57700.0,37.5252,37.6419,37.5097,37.5874,57700.0
2013-09-05 09:40:00,48.35,48.43,48.23,48.43,61900.0,37.5952,37.6574,37.5019,37.6574,61900.0
2013-09-05 09:50:00,48.42,48.5,48.36,48.49,82500.0,37.6497,37.7119,37.603,37.7041,82500.0
2013-09-05 10:00:00,48.48,48.57,48.44,48.56,135900.0,37.6963,37.7663,37.6652,37.7585,135900.0
2013-09-05 10:10:00,48.56,48.58,48.51,48.55,83300.0,37.7585,37.7741,37.7196,37.7507,83300.0
2013-09-05 10:20:00,48.54,48.54,48.47,48.53,72300.0,37.743,37.743,37.6885,37.7352,72300.0
2013-09-05 10:30:00,48.53,48.55,48.41,48.46,46900.0,37.7352,37.7507,37.6419,37.6808,46900.0
2013-09-05 10:40:00,48.45,48.5,48.43,48.46,84900.0,37.673,37.7119,37.6574,37.6808,84900.0
2013-09-05 10:50:00,48.46,48.54,48.41,48.43,63200.0,37.6808,37.743,37.6419,37.6574,63200.0
2013-09-05 11:00:00,48.44,48.51,48.44,48.51,66800.0,37.6652,37.7196,37.6652,37.7196,66800.0
2013-09-05 11:10:00,48.51,48.54,48.49,48.53,86900.0,37.7196,37.743,37.7041,37.7352,86900.0
2013-09-05 11:20:00,48.52,48.56,48.47,48.51,69600.0,37.7274,37.7585,37.6885,37.7196,69600.0
2013-09-05 11:30:00,48.52,48.57,48.49,48.56,81600.0,37.7274,37.7663,37.7041,37.7585,81600.0
2013-09-05 11:40:00,48.56,48.61,48.55,48.59,47300.0,37.7585,37.7974,37.7507,37.7818,47300.0
2013-09-05 11:50:00,48.6,48.64,48.58,48.64,69700.0,37.7896,37.8207,37.7741,37.8207,69700.0
2013-09-05 12:00:00,48.63,48.65,48.6,48.62,71500.0,37.8129,37.8285,37.7896,37.8052,71500.0
2013-09-05 12:10:00,48.61,48.64,48.59,48.62,51600.0,37.7974,37.8207,37.7818,37.8052,51600.0
2013-09-05 12:20:00,48.61,48.64,48.59,48.64,38100.0,37.7974,37.8207,37.7818,37.8207,38100.0
2013-09-05 12:30:00,48.63,48.63,48.57,48.58,38300.0,37.8129,37.8129,37.7663,37.7741,38300.0
2013-09-05 12:40:00,48.58,48.61,48.56,48.56,21100.0,37.7741,37.7974,37.7585,37.7585,21100.0
2013-09-05 12:50:00,48.56,48.62,48.55,48.6,36200.0,37.7585,37.8052,37.7507,37.7896,36200.0
2013-09-05 13:00:00,48.59,48.59,48.53,48.53,34400.0,37.7818,37.7818,37.7352,37.7352,34400.0
2013-09-05 13:10:00,48.54,48.58,48.53,48.57,55700.0,37.743,37.7741,37.7352,37.7663,55700.0
2013-09-05 13:20:00,48.58,48.6,48.56,48.57,45300.0,37.7741,37.7896,37.7585,37.7663,45300.0
2013-09-05 13:30:00,48.58,48.6,48.54,48.57,47900.0,37.7741,37.7896,37.743,37.7663,47900.0
2013-09-05 13:40:00,48.56,48.61,48.55,48.59,39000.0,37.7585,37.7974,37.7507,37.7818,39000.0
2013-09-05 13:50:00,48.59,48.6,48.53,48.54,36500.0,37.7818,37.7896,37.7352,37.743,36500.0
2013-09-05 14:00:00,48.53,48.59,48.52,48.59,42900.0,37.7352,37.7818,37.7274,37.7818,42900.0
2013-09-05 14:10:00,48.59,48.59,48.56,48.58,28300.0,37.7818,37.7818,37.7585,37.7741,28300.0
2013-09-05 14:20:00,48.57,48.58,48.52,48.53,47000.0,37.7663,37.7741,37.7274,37.7352,47000.0
2013-09-05 14:30:00,48.54,48.59,48.53,48.58,36400.0,37.743,37.7818,37.7352,37.7741,36400.0
2013-09-05 14:40:00,48.59,48.59,48.55,48.55,31500.0,37.7818,37.7818,37.7507,37.7507,31500.0
2013-09-05 14:50:00,48.55,48.6,48.55,48.58,36900.0,37.7507,37.7896,37.7507,37.7741,36900.0
2013-09-05 15:00:00,48.57,48.61,48.57,48.58,36400.0,37.7663,37.7974,37.7663,37.7741,36400.0
2013-09-05 15:10:00,48.57,48.59,48.54,48.56,57300.0,37.7663,37.7818,37.743,37.7585,57300.0
2013-09-05 15:20:00,48.55,48.56,48.52,48.55,31000.0,37.7507,37.7585,37.7274,37.7507,31000.0
2013-09-05 15:30:00,48.55,48.55,48.47,48.5,68300.0,37.7507,37.7507,37.6885,37.7119,68300.0
2013-09-05 15:40:00,48.51,48.54,48.46,48.48,76400.0,37.7196,37.743,37.6808,37.6963,76400.0
2013-09-05 15:50:00,48.48,48.49,48.44,48.48,218700.0,37.6963,37.7041,37.6652,37.6963,218700.0
2013-09-06 09:30:00,48.63,48.64,48.35,48.36,86900.0,37.8129,37.8207,37.5952,37.603,86900.0
2013-09-06 09:40:00,48.35,48.35,48.0,48.12,87300.0,37.5952,37.5952,37.3231,37.4164,87300.0
2013-09-06 09:50:00,48.12,48.16,48.03,48.03,91300.0,37.4164,37.4475,37.3464,37.3464,91300.0
2013-09-06 10:00:00,48.04,48.1,47.83,48.1,64500.0,37.3542,37.4008,37.1909,37.4008,64500.0
2013-09-06 10:10:00,48.11,48.3,48.06,48.24,147300.0,37.4086,37.5563,37.3697,37.5097,147300.0
2013-09-06 10:20:00,48.24,48.31,48.17,48.29,83600.0,37.5097,37.5641,37.4553,37.5486,83600.0
2013-09-06 10:30:00,48.29,48.36,48.27,48.27,54300.0,37.5486,37.603,37.533,37.533,54300.0
2013-09-06 10:40:00,48.27,48.46,48.27,48.4,72500.0,37.533,37.6808,37.533,37.6341,72500.0
2013-09-06 10:50:00,48.42,48.53,48.38,48.49,74000.0,37.6497,37.7352,37.6185,37.7041,74000.0
2013-09-06 11:00:00,48.51,48.68,48.51,48.63,98800.0,37.7196,37.8518,37.7196,37.8129,98800.0
2013-09-06 11:10:00,48.63,48.65,48.56,48.56,49000.0,37.8129,37.8285,37.7585,37.7585,49000.0
2013-09-06 11:20:00,48.57,48.69,48.56,48.69,81500.0,37.7663,37.8596,37.7585,37.8596,81500.0
2013-09-06 11:30:00,48.69,48.76,48.66,48.74,48700.0,37.8596,37.914,37.8363,37.8985,48700.0
2013-09-06 11:40:00,48.74,48.79,48.7,48.72,54300.0,37.8985,37.9374,37.8674,37.8829,54300.0
2013-09-06 11:50:00,48.71,48.72,48.65,48.72,29500.0,37.8751,37.8829,37.8285,37.8829,29500.0
2013-09-06 12:00:00,48.72,48.76,48.67,48.69,33100.0,37.8829,37.914,37.844,37.8596,33100.0
2013-09-06 12:10:00,48.69,48.75,48.68,48.75,38400.0,37.8596,37.9062,37.8518,37.9062,38400.0
2013-09-06 12:20:00,48.75,48.78,48.73,48.75,31400.0,37.9062,37.9296,37.8907,37.9062,31400.0
2013-09-06 12:30:00,48.75,48.76,48.66,48.67,30200.0,37.9062,37.914,37.8363,37.844,30200.0
2013-09-06 12:40:00,48.67,48.69,48.61,48.64,39900.0,37.844,37.8596,37.7974,37.8207,39900.0
2013-09-06 12:50:00,48.64,48.67,48.6,48.66,39700.0,37.8207,37.844,37.7896,37.8363,39700.0
2013-09-06 13:00:00,48.66,48.72,48.66,48.71,38700.0,37.8363,37.8829,37.8363,37.8751,38700.0
2013-09-06 13:10:00,48.71,48.72,48.66,48.71,66300.0,37.8751,37.8829,37.8363,37.8751,66300.0
2013-09-06 13:20:00,48.7,48.71,48.6,48.61,46500.0,37.8674,37.8751,37.7896,37.7974,46500.0
2013-09-06 13:30:00,48.61,48.67,48.58,48.67,37300.0,37.7974,37.844,37.7741,37.844,37300.0
2013-09-06 13:40:00,48.66,48.75,48.63,48.74,41100.0,37.8363,37.9062,37.8129,37.8985,41100.0
2013-09-06 13:50:00,48.74,48.77,48.65,48.65,61600.0,37.8985,37.9218,37.8285,37.8285,61600.0
2013-09-06 14:00:00,48.66,48.7,48.63,48.63,86900.0,37.8363,37.8674,37.8129,37.8129,86900.0
2013-09-06 14:10:00,48.62,48.65,48.58,48.62,55800.0,37.8052,37.8285,37.7741,37.8052,55800.0
2013-09-06 14:20:00,48.61,48.64,48.6,48.64,55200.0,37.7974,37.8207,37.7896,37.8207,55200.0
2013-09-06 14:30:00,48.63,48.67,48.62,48.67,37500.0,37.8129,37.844,37.8052,37.844,37500.0
2013-09-06 14:40:00,48.67,48.7,48.65,48.7,52200.0,37.844,37.8674,37.8285,37.8674,52200.0
2013-09-06 14:50:00,48.7,48.73,48.63,48.66,73000.0,37.8674,37.8907,37.8129,37.8363,73000.0
2013-09-06 15:00:00,48.67,48.68,48.56,48.58,62500.0,37.844,37.8518,37.7585,37.7741,62500.0
2013-09-06 15:10:00,48.58,48.6,48.53,48.58,69700.0,37.7741,37.7896,37.7352,37.7741,69700.0
2013-09-06 15:20:00,48.59,48.62,48.57,48.61,44800.0,37.7818,37.8052,37.7663,37.7974,44800.0
2013-09-06 15:30:00,48.6,48.6,48.48,48.53,106700.0,37.7896,37.7896,37.6963,37.7352,106700.0
2013-09-06 15:40:00,48.53,48.54,48.4,48.4,134400.0,37.7352,37.743,37.6341,37.6341,134400.0
2013-09-06 15:50:00,48.41,48.45,48.36,48.39,323600.0,37.6419,37.673,37.603,37.6263,323600.0
2013-09-09 09:30:00,48.43,48.62,48.43,48.56,79000.0,37.6574,37.8052,37.6574,37.7585,79000.0
2013-09-09 09:40:00,48.55,48.73,48.55,48.7,48600.0,37.7507,37.8907,37.7507,37.8674,48600.0
2013-09-09 09:50:00,48.71,48.8,48.7,48.76,58600.0,37.8751,37.9451,37.8674,37.914,58600.0
2013-09-09 10:00:00,48.77,48.81,48.77,48.77,77700.0,37.9218,37.9529,37.9218,37.9218,77700.0
2013-09-09 10:10:00,48.77,48.81,48.73,48.81,51000.0,37.9218,37.9529,37.8907,37.9529,51000.0
2013-09-09 10:20:00,48.81,48.88,48.8,48.8,57700.0,37.9529,38.0073,37.9451,37.9451,57700.0
2013-09-09 10:30:00,48.8,48.91,48.8,48.86,91100.0,37.9451,38.0307,37.9451,37.9918,91100.0
2013-09-09 10:40:00,48.86,48.89,48.83,48.87,57700.0,37.9918,38.0151,37.9685,37.9996,57700.0
2013-09-09 10:50:00,48.86,48.87,48.79,48.8,55700.0,37.9918,37.9996,37.9374,37.9451,55700.0
2013-09-09 11:00:00,48.8,48.84,48.77,48.83,57100.0,37.9451,37.9762,37.9218,37.9685,57100.0
2013-09-09 11:10:00,48.83,48.83,48.8,48.82,50200.0,37.9685,37.9685,37.9451,37.9607,50200.0
2013-09-09 11:20:00,48.83,48.83,48.77,48.79,42500.0,37.9685,37.9685,37.9218,37.9374,42500.0
2013-09-09 11:30:00,48.8,48.84,48.77,48.84,129200.0,37.9451,37.9762,37.9218,37.9762,129200.0
2013-09-09 11:40:00,48.84,48.84,48.8,48.8,52200.0,37.9762,37.9762,37.9451,37.9451,52200.0
2013-09-09 11:50:00,48.8,48.84,48.79,48.83,51800.0,37.9451,37.9762,37.9374,37.9685,51800.0
2013-09-09 12:00:00,48.84,48.88,48.82,48.87,34600.0,37.9762,38.0073,37.9607,37.9996,34600.0
2013-09-09 12:10:00,48.86,48.98,48.86,48.97,73400.0,37.9918,38.0851,37.9918,38.0773,73400.0
2013-09-09 12:20:00,48.97,48.98,48.89,48.93,53700.0,38.0773,38.0851,38.0151,38.0462,53700.0
2013-09-09 12:30:00,48.92,48.94,48.9,48.94,44600.0,38.0384,38.054,38.0229,38.054,44600.0
2013-09-09 12:40:00,48.95,48.96,48.93,48.95,26100.0,38.0618,38.0695,38.0462,38.0618,26100.0
2013-09-09 12:50:00,48.95,49.01,48.95,49.01,45300.0,38.0618,38.1084,38.0618,38.1084,45300.0
2013-09-09 13:00:00,49.01,49.02,48.98,49.01,46900.0,38.1084,38.1162,38.0851,38.1084,46900.0
2013-09-09 13:10:00,49.01,49.08,49.01,49.07,38500.0,38.1084,38.1628,38.1084,38.1551,38500.0
2013-09-09 13:20:00,49.07,49.12,49.06,49.07,35200.0,38.1551,38.1939,38.1473,38.1551,35200.0
2013-09-09 13:30:00,49.08,49.12,49.04,49.06,37300.0,38.1628,38.1939,38.1317,38.1473,37300.0
2013-09-09 13:40:00,49.05,49.05,49.01,49.04,31000.0,38.1395,38.1395,38.1084,38.1317,31000.0
2013-09-09 13:50:00,49.03,49.12,49.02,49.11,33100.0,38.124,38.1939,38.1162,38.1862,33100.0
2013-09-09 14:00:00,49.11,49.15,49.09,49.1,32800.0,38.1862,38.2173,38.1706,38.1784,32800.0
2013-09-09 14:10:00,49.1,49.18,49.1,49.17,61900.0,38.1784,38.2406,38.1784,38.2328,61900.0
2013-09-09 14:20:00,49.17,49.21,49.16,49.16,60300.0,38.2328,38.2639,38.225,38.225,60300.0
2013-09-09 14:30:00,49.15,49.23,49.14,49.19,43700.0,38.2173,38.2795,38.2095,38.2484,43700.0
2013-09-09 14:40:00,49.18,49.2,49.16,49.18,45800.0,38.2406,38.2562,38.225,38.2406,45800.0
2013-09-09 14:50:00,49.18,49.2,49.17,49.17,34300.0,38.2406,38.2562,38.2328,38.2328,34300.0
2013-09-09 15:00:00,49.17,49.19,49.14,49.16,43600.0,38.2328,38.2484,38.2095,38.225,43600.0
2013-09-09 15:10:00,49.15,49.18,49.14,49.14,41700.0,38.2173,38.2406,38.2095,38.2095,41700.0
2013-09-09 15:20:00,49.14,49.14,49.09,49.14,47100.0,38.2095,38.2095,38.1706,38.2095,47100.0
2013-09-09 15:30:00,49.14,49.15,49.13,49.15,67000.0,38.2095,38.2173,38.2017,38.2173,67000.0
2013-09-09 15:40:00,49.14,49.17,49.11,49.17,104800.0,38.2095,38.2328,38.1862,38.2328,104800.0
2013-09-09 15:50:00,49.16,49.2,49.16,49.19,269500.0,38.225,38.2562,38.225,38.2484,269500.0
2013-09-10 09:30:00,49.57,49.69,49.45,49.47,81100.0,38.5439,38.6372,38.4505,38.4661,81100.0
2013-09-10 09:40:00,49.47,49.58,49.42,49.57,62200.0,38.4661,38.5516,38.4272,38.5439,62200.0
2013-09-10 09:50:00,49.58,49.58,49.4,49.42,61400.0,38.5516,38.5516,38.4117,38.4272,61400.0
2013-09-10 10:00:00,49.44,49.49,49.36,49.47,85600.0,38.4428,38.4816,38.3806,38.4661,85600.0
2013-09-10 10:10:00,49.47,49.48,49.34,49.36,56900.0,38.4661,38.4739,38.365,38.3806,56900.0
2013-09-10 10:20:00,49.36,49.47,49.35,49.44,74400.0,38.3806,38.4661,38.3728,38.4428,74400.0
2013-09-10 10:30:00,49.43,49.48,49.41,49.48,48900.0,38.435,38.4739,38.4194,38.4739,48900.0
2013-09-10 10:40:00,49.49,49.52,49.41,49.44,98700.0,38.4816,38.505,38.4194,38.4428,98700.0
2013-09-10 10:50:00,49.43,49.46,49.39,49.41,93800.0,38.435,38.4583,38.4039,38.4194,93800.0
2013-09-10 11:00:00,49.4,49.44,49.39,49.43,113300.0,38.4117,38.4428,38.4039,38.435,113300.0
2013-09-10 11:10:00,49.43,49.47,49.43,49.46,59200.0,38.435,38.4661,38.435,38.4583,59200.0
2013-09-10 11:20:00,49.45,49.51,49.44,49.45,91500.0,38.4505,38.4972,38.4428,38.4505,91500.0
2013-09-10 11:30:00,49.44,49.44,49.35,49.36,50100.0,38.4428,38.4428,38.3728,38.3806,50100.0
2013-09-10 11:40:00,49.35,49.35,49.19,49.25,89900.0,38.3728,38.3728,38.2484,38.295,89900.0
2013-09-10 11:50:00,49.25,49.27,49.21,49.25,42800.0,38.295,38.3106,38.2639,38.295,42800.0
2013-09-10 12:00:00,49.25,49.27,49.21,49.26,54200.0,38.295,38.3106,38.2639,38.3028,54200.0
2013-09-10 12:10:00,49.26,49.26,49.21,49.25,27900.0,38.3028,38.3028,38.2639,38.295,27900.0
2013-09-10 12:20:00,49.24,49.26,49.2,49.2,31800.0,38.2873,38.3028,38.2562,38.2562,31800.0
2013-09-10 12:30:00,49.21,49.22,49.19,49.19,49200.0,38.2639,38.2717,38.2484,38.2484,49200.0
2013-09-10 12:40:00,49.19,49.21,49.17,49.19,29600.0,38.2484,38.2639,38.2328,38.2484,29600.0
2013-09-10 12:50:00,49.18,49.19,49.15,49.17,47600.0,38.2406,38.2484,38.2173,38.2328,47600.0
2013-09-10 13:00:00,49.16,49.16,49.04,49.05,69000.0,38.225,38.225,38.1317,38.1395,69000.0
2013-09-10 13:10:00,49.06,49.07,48.95,49.05,97100.0,38.1473,38.1551,38.0618,38.1395,97100.0
2013-09-10 13:20:00,49.04,49.19,49.03,49.18,49900.0,38.1317,38.2484,38.124,38.2406,49900.0
2013-09-10 13:30:00,49.18,49.21,49.15,49.15,45600.0,38.2406,38.2639,38.2173,38.2173,45600.0
2013-09-10 13:40:00,49.15,49.16,49.11,49.12,27000.0,38.2173,38.225,38.1862,38.1939,27000.0
2013-09-10 13:50:00,49.12,49.16,49.12,49.16,32800.0,38.1939,38.225,38.1939,38.225,32800.0
2013-09-10 14:00:00,49.16,49.23,49.12,49.2,50100.0,38.225,38.2795,38.1939,38.2562,50100.0
2013-09-10 14:10:00,49.19,49.22,49.17,49.19,31700.0,38.2484,38.2717,38.2328,38.2484,31700.0
2013-09-10 14:20:00,49.19,49.23,49.18,49.23,24400.0,38.2484,38.2795,38.2406,38.2795,24400.0
2013-09-10 14:30:00,49.23,49.23,49.15,49.19,44900.0,38.2795,38.2795,38.2173,38.2484,44900.0
2013-09-10 14:40:00,49.19,49.23,49.17,49.22,42600.0,38.2484,38.2795,38.2328,38.2717,42600.0
2013-09-10 14:50:00,49.22,49.26,49.17,49.26,34700.0,38.2717,38.3028,38.2328,38.3028,34700.0
2013-09-10 15:00:00,49.25,49.28,49.24,49.26,32300.0,38.295,38.3184,38.2873,38.3028,32300.0
2013-09-10 15:10:00,49.26,49.29,49.24,49.27,47700.0,38.3028,38.3261,38.2873,38.3106,47700.0
2013-09-10 15:20:00,49.27,49.33,49.27,49.28,70900.0,38.3106,38.3572,38.3106,38.3184,70900.0
2013-09-10 15:30:00,49.28,49.38,49.28,49.37,81500.0,38.3184,38.3961,38.3184,38.3883,81500.0
2013-09-10 15:40:00,49.37,49.41,49.34,49.41,223600.0,38.3883,38.4194,38.365,38.4194,223600.0
2013-09-10 15:50:00,49.41,49.45,49.34,49.45,324800.0,38.4194,38.4505,38.365,38.4505,324800.0
2013-09-11 09:30:00,49.39,49.78,49.37,49.75,82200.0,38.4039,38.7071,38.3883,38.6838,82200.0
2013-09-11 09:40:00,49.75,49.97,49.73,49.95,96000.0,38.6838,38.8549,38.6683,38.8393,96000.0
2013-09-11 09:50:00,49.97,49.98,49.67,49.67,59800.0,38.8549,38.8627,38.6216,38.6216,59800.0
2013-09-11 10:00:00,49.69,49.83,49.66,49.75,77600.0,38.6372,38.746,38.6138,38.6838,77600.0
2013-09-11 10:10:00,49.75,49.78,49.7,49.73,46700.0,38.6838,38.7071,38.6449,38.6683,46700.0
2013-09-11 10:20:00,49.73,49.74,49.65,49.7,58200.0,38.6683,38.676,38.6061,38.6449,58200.0
2013-09-11 10:30:00,49.7,49.79,49.69,49.78,34800.0,38.6449,38.7149,38.6372,38.7071,34800.0
2013-09-11 10:40:00,49.78,49.88,49.76,49.76,141700.0,38.7071,38.7849,38.6916,38.6916,141700.0
2013-09-11 10:50:00,49.76,49.77,49.72,49.75,37600.0,38.6916,38.6994,38.6605,38.6838,37600.0
2013-09-11 11:00:00,49.75,49.77,49.7,49.7,46100.0,38.6838,38.6994,38.6449,38.6449,46100.0
2013-09-11 11:10:00,49.7,49.71,49.64,49.65,37400.0,38.6449,38.6527,38.5983,38.6061,37400.0
2013-09-11 11:20:00,49.64,49.68,49.64,49.65,39900.0,38.5983,38.6294,38.5983,38.6061,39900.0
2013-09-11 11:30:00,49.65,49.76,49.65,49.73,57400.0,38.6061,38.6916,38.6061,38.6683,57400.0
2013-09-11 11:40:00,49.74,49.75,49.72,49.74,34800.0,38.676,38.6838,38.6605,38.676,34800.0
2013-09-11 11:50:00,49.73,49.77,49.72,49.76,36100.0,38.6683,38.6994,38.6605,38.6916,36100.0
2013-09-11 12:00:00,49.76,49.84,49.76,49.83,72400.0,38.6916,38.7538,38.6916,38.746,72400.0
2013-09-11 12:10:00,49.84,49.88,49.83,49.88,31500.0,38.7538,38.7849,38.746,38.7849,31500.0
2013-09-11 12:20:00,49.87,49.9,49.8,49.89,40800.0,38.7771,38.8004,38.7227,38.7927,40800.0
2013-09-11 12:30:00,49.91,49.94,49.9,49.93,62300.0,38.8082,38.8315,38.8004,38.8238,62300.0
2013-09-11 12:40:00,49.94,49.94,49.83,49.84,30700.0,38.8315,38.8315,38.746,38.7538,30700.0
2013-09-11 12:50:00,49.84,49.85,49.81,49.82,67600.0,38.7538,38.7616,38.7305,38.7382,67600.0
2013-09-11 13:00:00,49.82,49.82,49.76,49.77,24300.0,38.7382,38.7382,38.6916,38.6994,24300.0
2013-09-11 13:10:00,49.77,49.77,49.7,49.72,24600.0,38.6994,38.6994,38.6449,38.6605,24600.0
2013-09-11 13:20:00,49.72,49.83,49.69,49.82,42700.0,38.6605,38.746,38.6372,38.7382,42700.0
2013-09-11 13:30:00,49.82,49.85,49.76,49.76,42100.0,38.7382,38.7616,38.6916,38.6916,42100.0
2013-09-11 13:40:00,49.76,49.84,49.76,49.82,32900.0,38.6916,38.7538,38.6916,38.7382,32900.0
2013-09-11 13:50:00,49.81,49.82,49.78,49.79,29400.0,38.7305,38.7382,38.7071,38.7149,29400.0
2013-09-11 14:00:00,49.79,49.9,49.79,49.89,145300.0,38.7149,38.8004,38.7149,38.7927,145300.0
2013-09-11 14:10:00,49.9,49.9,49.82,49.87,46300.0,38.8004,38.8004,38.7382,38.7771,46300.0
2013-09-11 14:20:00,49.86,49.89,49.81,49.88,36000.0,38.7693,38.7927,38.7305,38.7849,36000.0
2013-09-11 14:30:00,49.88,49.94,49.88,49.94,98600.0,38.7849,38.8315,38.7849,38.8315,98600.0
2013-09-11 14:40:00,49.93,49.93,49.86,49.9,28900.0,38.8238,38.8238,38.7693,38.8004,28900.0
2013-09-11 14:50:00,49.91,49.92,49.85,49.86,53300.0,38.8082,38.816,38.7616,38.7693,53300.0
2013-09-11 15:00:00,49.85,49.9,49.83,49.87,28100.0,38.7616,38.8004,38.746,38.7771,28100.0
2013-09-11 15:10:00,49.86,49.9,49.82,49.9,31100.0,38.7693,38.8004,38.7382,38.8004,31100.0
2013-09-11 15:20:00,49.9,50.05,49.9,50.03,154500.0,38.8004,38.9171,38.8004,38.9015,154500.0
2013-09-11 15:30:00,50.02,50.19,50.01,50.19,180600.0,38.8938,39.0259,38.886,39.0259,180600.0
2013-09-11 15:40:00,50.18,50.18,50.07,50.09,186200.0,39.0182,39.0182,38.9326,38.9482,186200.0
2013-09-11 15:50:00,50.09,50.12,50.04,50.12,347800.0,38.9482,38.9715,38.9093,38.9715,347800.0
2013-09-12 09:30:00,50.6,50.72,50.34,50.38,206800.0,39.3447,39.438,39.1426,39.1737,206800.0
2013-09-12 09:40:00,50.38,50.63,50.38,50.6,128900.0,39.1737,39.3681,39.1737,39.3447,128900.0
2013-09-12 09:50:00,50.6,50.62,50.53,50.53,87900.0,39.3447,39.3603,39.2903,39.2903,87900.0
2013-09-12 10:00:00,50.53,50.62,50.44,50.6,68400.0,39.2903,39.3603,39.2203,39.3447,68400.0
2013-09-12 10:10:00,50.59,50.64,50.55,50.64,68700.0,39.337,39.3758,39.3059,39.3758,68700.0
2013-09-12 10:20:00,50.63,50.68,50.62,50.67,71700.0,39.3681,39.4069,39.3603,39.3992,71700.0
2013-09-12 10:30:00,50.67,50.72,50.66,50.66,67100.0,39.3992,39.438,39.3914,39.3914,67100.0
2013-09-12 10:40:00,50.65,50.66,50.57,50.58,82100.0,39.3836,39.3914,39.3214,39.3292,82100.0
2013-09-12 10:50:00,50.57,50.6,50.47,50.47,54700.0,39.3214,39.3447,39.2437,39.2437,54700.0
2013-09-12 11:00:00,50.47,50.48,50.39,50.43,73600.0,39.2437,39.2514,39.1815,39.2126,73600.0
2013-09-12 11:10:00,50.44,50.47,50.42,50.42,61000.0,39.2203,39.2437,39.2048,39.2048,61000.0
2013-09-12 11:20:00,50.43,50.44,50.37,50.38,43200.0,39.2126,39.2203,39.1659,39.1737,43200.0
2013-09-12 11:30:00,50.38,50.43,50.35,50.36,35600.0,39.1737,39.2126,39.1504,39.1581,35600.0
2013-09-12 11:40:00,50.36,50.37,50.33,50.35,46100.0,39.1581,39.1659,39.1348,39.1504,46100.0
2013-09-12 11:50:00,50.36,50.36,50.29,50.33,82400.0,39.1581,39.1581,39.1037,39.1348,82400.0
2013-09-12 12:00:00,50.32,50.33,50.28,50.3,35000.0,39.127,39.1348,39.0959,39.1115,35000.0
2013-09-12 12:10:00,50.29,50.31,50.22,50.22,38600.0,39.1037,39.1192,39.0493,39.0493,38600.0
2013-09-12 12:20:00,50.21,50.22,50.16,50.21,65400.0,39.0415,39.0493,39.0026,39.0415,65400.0
2013-09-12 12:30:00,50.2,50.24,50.18,50.24,57100.0,39.0337,39.0648,39.0182,39.0648,57100.0
2013-09-12 12:40:00,50.24,50.32,50.23,50.31,33700.0,39.0648,39.127,39.057,39.1192,33700.0
2013-09-12 12:50:00,50.32,50.33,50.3,50.32,43600.0,39.127,39.1348,39.1115,39.127,43600.0
2013-09-12 13:00:00,50.31,50.32,50.28,50.32,26700.0,39.1192,39.127,39.0959,39.127,26700.0
2013-09-12 13:10:00,50.32,50.37,50.32,50.34,35600.0,39.127,39.1659,39.127,39.1426,35600.0
2013-09-12 13:20:00,50.33,50.37,50.33,50.35,28000.0,39.1348,39.1659,39.1348,39.1504,28000.0
2013-09-12 13:30:00,50.35,50.35,50.29,50.31,28500.0,39.1504,39.1504,39.1037,39.1192,28500.0
2013-09-12 13:40:00,50.32,50.36,50.31,50.36,33800.0,39.127,39.1581,39.1192,39.1581,33800.0
2013-09-12 13:50:00,50.36,50.38,50.33,50.34,27100.0,39.1581,39.1737,39.1348,39.1426,27100.0
2013-09-12 14:00:00,50.33,50.34,50.32,50.34,27200.0,39.1348,39.1426,39.127,39.1426,27200.0
2013-09-12 14:10:00,50.34,50.36,50.31,50.32,44700.0,39.1426,39.1581,39.1192,39.127,44700.0
2013-09-12 14:20:00,50.31,50.32,50.27,50.27,24900.0,39.1192,39.127,39.0881,39.0881,24900.0
2013-09-12 14:30:00,50.27,50.27,50.21,50.22,66100.0,39.0881,39.0881,39.0415,39.0493,66100.0
2013-09-12 14:40:00,50.22,50.24,50.19,50.24,44600.0,39.0493,39.0648,39.0259,39.0648,44600.0
2013-09-12 14:50:00,50.23,50.25,50.21,50.23,54700.0,39.057,39.0726,39.0415,39.057,54700.0
2013-09-12 15:00:00,50.24,50.24,50.15,50.16,45500.0,39.0648,39.0648,38.9948,39.0026,45500.0
2013-09-12 15:10:00,50.16,50.18,50.12,50.13,38500.0,39.0026,39.0182,38.9715,38.9793,38500.0
2013-09-12 15:20:00,50.13,50.17,50.12,50.16,79100.0,38.9793,39.0104,38.9715,39.0026,79100.0
2013-09-12 15:30:00,50.15,50.18,50.12,50.16,63300.0,38.9948,39.0182,38.9715,39.0026,63300.0
2013-09-12 15:40:00,50.17,50.17,50.11,50.12,92500.0,39.0104,39.0104,38.9637,38.9715,92500.0
2013-09-12 15:50:00,50.12,50.12,50.08,50.12,201200.0,38.9715,38.9715,38.9404,38.9715,201200.0
2013-09-13 09:30:00,50.45,50.48,50.22,50.41,78500.0,39.2281,39.2514,39.0493,39.197,78500.0
2013-09-13 09:40:00,50.42,50.5,50.37,50.42,38500.0,39.2048,39.267,39.1659,39.2048,38500.0
2013-09-13 09:50:00,50.42,50.51,50.38,50.46,35700.0,39.2048,39.2748,39.1737,39.2359,35700.0
2013-09-13 10:00:00,50.45,50.48,50.21,50.22,112000.0,39.2281,39.2514,39.0415,39.0493,112000.0
2013-09-13 10:10:00,50.22,50.24,50.07,50.15,91600.0,39.0493,39.0648,38.9326,38.9948,91600.0
2013-09-13 10:20:00,50.15,50.18,50.09,50.17,70300.0,38.9948,39.0182,38.9482,39.0104,70300.0
2013-09-13 10:30:00,50.16,50.23,50.15,50.21,39100.0,39.0026,39.057,38.9948,39.0415,39100.0
2013-09-13 10:40:00,50.22,50.25,50.15,50.15,41100.0,39.0493,39.0726,38.9948,38.9948,41100.0
2013-09-13 10:50:00,50.16,50.16,50.1,50.13,46900.0,39.0026,39.0026,38.956,38.9793,46900.0
2013-09-13 11:00:00,50.12,50.16,50.11,50.16,24700.0,38.9715,39.0026,38.9637,39.0026,24700.0
2013-09-13 11:10:00,50.16,50.16,50.09,50.1,25100.0,39.0026,39.0026,38.9482,38.956,25100.0
2013-09-13 11:20:00,50.11,50.17,50.09,50.17,28800.0,38.9637,39.0104,38.9482,39.0104,28800.0
2013-09-13 11:30:00,50.17,50.25,50.16,50.25,18900.0,39.0104,39.0726,39.0026,39.0726,18900.0
2013-09-13 11:40:00,50.25,50.25,50.19,50.19,25600.0,39.0726,39.0726,39.0259,39.0259,25600.0
2013-09-13 11:50:00,50.19,50.23,50.19,50.21,21000.0,39.0259,39.057,39.0259,39.0415,21000.0
2013-09-13 12:00:00,50.21,50.21,50.13,50.13,26700.0,39.0415,39.0415,38.9793,38.9793,26700.0
2013-09-13 12:10:00,50.13,50.13,50.09,50.09,18900.0,38.9793,38.9793,38.9482,38.9482,18900.0
2013-09-13 12:20:00,50.1,50.16,50.1,50.12,19000.0,38.956,39.0026,38.956,38.9715,19000.0
2013-09-13 12:30:00,50.12,50.13,50.08,50.09,21400.0,38.9715,38.9793,38.9404,38.9482,21400.0
2013-09-13 12:40:00,50.09,50.09,50.06,50.08,16500.0,38.9482,38.9482,38.9249,38.9404,16500.0
2013-09-13 12:50:00,50.08,50.09,50.05,50.07,17600.0,38.9404,38.9482,38.9171,38.9326,17600.0
2013-09-13 13:00:00,50.07,50.12,50.07,50.1,18100.0,38.9326,38.9715,38.9326,38.956,18100.0
2013-09-13 13:10:00,50.11,50.14,50.09,50.12,17200.0,38.9637,38.9871,38.9482,38.9715,17200.0
2013-09-13 13:20:00,50.13,50.2,50.1,50.2,20200.0,38.9793,39.0337,38.956,39.0337,20200.0
2013-09-13 13:30:00,50.2,50.21,50.16,50.18,19800.0,39.0337,39.0415,39.0026,39.0182,19800.0
2013-09-13 13:40:00,50.17,50.18,50.15,50.16,16700.0,39.0104,39.0182,38.9948,39.0026,16700.0
2013-09-13 13:50:00,50.15,50.16,50.14,50.15,17400.0,38.9948,39.0026,38.9871,38.9948,17400.0
2013-09-13 14:00:00,50.14,50.18,50.12,50.12,31700.0,38.9871,39.0182,38.9715,38.9715,31700.0
2013-09-13 14:10:00,50.13,50.14,50.09,50.13,35500.0,38.9793,38.9871,38.9482,38.9793,35500.0
2013-09-13 14:20:00,50.12,50.14,50.1,50.12,24100.0,38.9715,38.9871,38.956,38.9715,24100.0
2013-09-13 14:30:00,50.12,50.16,50.11,50.14,27300.0,38.9715,39.0026,38.9637,38.9871,27300.0
2013-09-13 14:40:00,50.14,50.15,50.12,50.14,17900.0,38.9871,38.9948,38.9715,38.9871,17900.0
2013-09-13 14:50:00,50.13,50.14,50.11,50.11,16700.0,38.9793,38.9871,38.9637,38.9637,16700.0
2013-09-13 15:00:00,50.12,50.13,50.08,50.08,30600.0,38.9715,38.9793,38.9404,38.9404,30600.0
2013-09-13 15:10:00,50.08,50.11,50.07,50.08,62500.0,38.9404,38.9637,38.9326,38.9404,62500.0
2013-09-13 15:20:00,50.08,50.11,50.07,50.1,45500.0,38.9404,38.9637,38.9326,38.956,45500.0
2013-09-13 15:30:00,50.1,50.11,50.06,50.09,50000.0,38.956,38.9637,38.9249,38.9482,50000.0
2013-09-13 15:40:00,50.09,50.1,50.04,50.05,90700.0,38.9482,38.956,38.9093,38.9171,90700.0
2013-09-13 15:50:00,50.05,50.07,50.01,50.07,245900.0,38.9171,38.9326,38.886,38.9326,245900.0
2013-09-16 09:30:00,50.46,50.64,50.39,50.55,86500.0,39.2359,39.3758,39.1815,39.3059,86500.0
2013-09-16 09:40:00,50.55,50.66,50.45,50.66,32200.0,39.3059,39.3914,39.2281,39.3914,32200.0
2013-09-16 09:50:00,50.66,50.66,50.49,50.53,35800.0,39.3914,39.3914,39.2592,39.2903,35800.0
2013-09-16 10:00:00,50.53,50.62,50.45,50.55,39200.0,39.2903,39.3603,39.2281,39.3059,39200.0
2013-09-16 10:10:00,50.55,50.66,50.53,50.63,30400.0,39.3059,39.3914,39.2903,39.3681,30400.0
2013-09-16 10:20:00,50.63,50.7,50.61,50.61,39800.0,39.3681,39.4225,39.3525,39.3525,39800.0
2013-09-16 10:30:00,50.61,50.68,50.6,50.65,40400.0,39.3525,39.4069,39.3447,39.3836,40400.0
2013-09-16 10:40:00,50.65,50.75,50.63,50.75,41800.0,39.3836,39.4614,39.3681,39.4614,41800.0
2013-09-16 10:50:00,50.74,50.76,50.64,50.64,28000.0,39.4536,39.4692,39.3758,39.3758,28000.0
2013-09-16 11:00:00,50.65,50.66,50.6,50.65,23100.0,39.3836,39.3914,39.3447,39.3836,23100.0
2013-09-16 11:10:00,50.65,50.67,50.6,50.63,33700.0,39.3836,39.3992,39.3447,39.3681,33700.0
2013-09-16 11:20:00,50.63,50.66,50.62,50.66,39100.0,39.3681,39.3914,39.3603,39.3914,39100.0
2013-09-16 11:30:00,50.66,50.71,50.64,50.7,23300.0,39.3914,39.4303,39.3758,39.4225,23300.0
2013-09-16 11:40:00,50.69,50.73,50.68,50.69,27800.0,39.4147,39.4458,39.4069,39.4147,27800.0
2013-09-16 11:50:00,50.69,50.7,50.64,50.66,25700.0,39.4147,39.4225,39.3758,39.3914,25700.0
2013-09-16 12:00:00,50.66,50.76,50.66,50.76,46100.0,39.3914,39.4692,39.3914,39.4692,46100.0
2013-09-16 12:10:00,50.76,50.78,50.73,50.77,33800.0,39.4692,39.4847,39.4458,39.4769,33800.0
2013-09-16 12:20:00,50.77,50.78,50.73,50.76,74800.0,39.4769,39.4847,39.4458,39.4692,74800.0
2013-09-16 12:30:00,50.75,50.75,50.67,50.71,35500.0,39.4614,39.4614,39.3992,39.4303,35500.0
2013-09-16 12:40:00,50.72,50.72,50.67,50.7,13900.0,39.438,39.438,39.3992,39.4225,13900.0
2013-09-16 12:50:00,50.7,50.7,50.63,50.63,20100.0,39.4225,39.4225,39.3681,39.3681,20100.0
2013-09-16 13:00:00,50.64,50.67,50.63,50.64,29400.0,39.3758,39.3992,39.3681,39.3758,29400.0
2013-09-16 13:10:00,50.64,50.66,50.61,50.64,14400.0,39.3758,39.3914,39.3525,39.3758,14400.0
2013-09-16 13:20:00,50.65,50.65,50.6,50.61,18400.0,39.3836,39.3836,39.3447,39.3525,18400.0
2013-09-16 13:30:00,50.6,50.6,50.56,50.57,22400.0,39.3447,39.3447,39.3136,39.3214,22400.0
2013-09-16 13:40:00,50.56,50.56,50.46,50.54,26100.0,39.3136,39.3136,39.2359,39.2981,26100.0
2013-09-16 13:50:00,50.53,50.56,50.51,50.54,17200.0,39.2903,39.3136,39.2748,39.2981,17200.0
2013-09-16 14:00:00,50.54,50.55,50.5,50.51,25100.0,39.2981,39.3059,39.267,39.2748,25100.0
2013-09-16 14:10:00,50.5,50.55,50.47,50.54,27300.0,39.267,39.3059,39.2437,39.2981,27300.0
2013-09-16 14:20:00,50.54,50.55,50.52,50.53,29000.0,39.2981,39.3059,39.2825,39.2903,29000.0
2013-09-16 14:30:00,50.52,50.54,50.47,50.48,26700.0,39.2825,39.2981,39.2437,39.2514,26700.0
2013-09-16 14:40:00,50.47,50.53,50.44,50.53,39800.0,39.2437,39.2903,39.2203,39.2903,39800.0
2013-09-16 14:50:00,50.53,50.56,50.53,50.53,23300.0,39.2903,39.3136,39.2903,39.2903,23300.0
2013-09-16 15:00:00,50.52,50.59,50.51,50.59,34800.0,39.2825,39.337,39.2748,39.337,34800.0
2013-09-16 15:10:00,50.58,50.65,50.58,50.65,34600.0,39.3292,39.3836,39.3292,39.3836,34600.0
2013-09-16 15:20:00,50.65,50.65,50.53,50.54,68100.0,39.3836,39.3836,39.2903,39.2981,68100.0
2013-09-16 15:30:00,50.54,50.59,50.51,50.54,81800.0,39.2981,39.337,39.2748,39.2981,81800.0
2013-09-16 15:40:00,50.53,50.55,50.46,50.48,126800.0,39.2903,39.3059,39.2359,39.2514,126800.0
2013-09-16 15:50:00,50.48,50.53,50.46,50.52,170200.0,39.2514,39.2903,39.2359,39.2825,170200.0
2013-09-17 09:30:00,50.78,51.34,50.73,51.29,234600.0,39.4847,39.9201,39.4458,39.8813,234600.0
2013-09-17 09:40:00,51.29,51.45,51.27,51.28,156000.0,39.8813,40.0057,39.8657,39.8735,156000.0
2013-09-17 09:50:00,51.27,51.32,51.18,51.23,73000.0,39.8657,39.9046,39.7957,39.8346,73000.0
2013-09-17 10:00:00,51.23,51.34,51.17,51.32,69900.0,39.8346,39.9201,39.788,39.9046,69900.0
2013-09-17 10:10:00,51.33,51.45,51.3,51.34,86300.0,39.9124,40.0057,39.889,39.9201,86300.0
2013-09-17 10:20:00,51.34,51.36,51.24,51.32,42900.0,39.9201,39.9357,39.8424,39.9046,42900.0
2013-09-17 10:30:00,51.33,51.36,51.25,51.26,68200.0,39.9124,39.9357,39.8502,39.8579,68200.0
2013-09-17 10:40:00,51.26,51.26,51.15,51.22,60500.0,39.8579,39.8579,39.7724,39.8268,60500.0
2013-09-17 10:50:00,51.23,51.28,51.2,51.27,56300.0,39.8346,39.8735,39.8113,39.8657,56300.0
2013-09-17 11:00:00,51.27,51.32,51.26,51.28,33800.0,39.8657,39.9046,39.8579,39.8735,33800.0
2013-09-17 11:10:00,51.27,51.27,51.17,51.2,32000.0,39.8657,39.8657,39.788,39.8113,32000.0
2013-09-17 11:20:00,51.19,51.2,51.14,51.17,48000.0,39.8035,39.8113,39.7646,39.788,48000.0
2013-09-17 11:30:00,51.17,51.18,51.12,51.12,31800.0,39.788,39.7957,39.7491,39.7491,31800.0
2013-09-17 11:40:00,51.11,51.13,51.09,51.11,43900.0,39.7413,39.7569,39.7257,39.7413,43900.0
2013-09-17 11:50:00,51.11,51.11,50.99,51.09,92600.0,39.7413,39.7413,39.648,39.7257,92600.0
2013-09-17 12:00:00,51.09,51.12,51.06,51.07,37300.0,39.7257,39.7491,39.7024,39.7102,37300.0
2013-09-17 12:10:00,51.08,51.12,51.05,51.12,19200.0,39.718,39.7491,39.6946,39.7491,19200.0
2013-09-17 12:20:00,51.11,51.12,51.08,51.11,16200.0,39.7413,39.7491,39.718,39.7413,16200.0
2013-09-17 12:30:00,51.11,51.13,51.08,51.11,16900.0,39.7413,39.7569,39.718,39.7413,16900.0
2013-09-17 12:40:00,51.11,51.15,51.11,51.14,20300.0,39.7413,39.7724,39.7413,39.7646,20300.0
2013-09-17 12:50:00,51.14,51.16,51.1,51.16,40800.0,39.7646,39.7802,39.7335,39.7802,40800.0
2013-09-17 13:00:00,51.16,51.22,51.16,51.22,27800.0,39.7802,39.8268,39.7802,39.8268,27800.0
2013-09-17 13:10:00,51.22,51.26,51.22,51.25,29800.0,39.8268,39.8579,39.8268,39.8502,29800.0
2013-09-17 13:20:00,51.25,51.28,51.25,51.27,18200.0,39.8502,39.8735,39.8502,39.8657,18200.0
2013-09-17 13:30:00,51.26,51.28,51.25,51.25,39500.0,39.8579,39.8735,39.8502,39.8502,39500.0
2013-09-17 13:40:00,51.25,51.27,51.25,51.25,19800.0,39.8502,39.8657,39.8502,39.8502,19800.0
2013-09-17 13:50:00,51.26,51.27,51.2,51.2,29000.0,39.8579,39.8657,39.8113,39.8113,29000.0
2013-09-17 14:00:00,51.21,51.27,51.21,51.27,42200.0,39.8191,39.8657,39.8191,39.8657,42200.0
2013-09-17 14:10:00,51.27,51.3,51.25,51.27,30000.0,39.8657,39.889,39.8502,39.8657,30000.0
2013-09-17 14:20:00,51.27,51.3,51.25,51.28,58700.0,39.8657,39.889,39.8502,39.8735,58700.0
2013-09-17 14:30:00,51.28,51.31,51.25,51.26,37400.0,39.8735,39.8968,39.8502,39.8579,37400.0
2013-09-17 14:40:00,51.26,51.3,51.26,51.29,49600.0,39.8579,39.889,39.8579,39.8813,49600.0
2013-09-17 14:50:00,51.28,51.3,51.26,51.26,37000.0,39.8735,39.889,39.8579,39.8579,37000.0
2013-09-17 15:00:00,51.26,51.28,51.23,51.26,37500.0,39.8579,39.8735,39.8346,39.8579,37500.0
2013-09-17 15:10:00,51.25,51.26,51.2,51.22,32000.0,39.8502,39.8579,39.8113,39.8268,32000.0
2013-09-17 15:20:00,51.23,51.23,51.17,51.18,55200.0,39.8346,39.8346,39.788,39.7957,55200.0
2013-09-17 15:30:00,51.18,51.2,51.14,51.15,84800.0,39.7957,39.8113,39.7646,39.7724,84800.0
2013-09-17 15:40:00,51.16,51.16,51.14,51.16,125200.0,39.7802,39.7802,39.7646,39.7802,125200.0
2013-09-17 15:50:00,51.15,51.21,51.13,51.21,274200.0,39.7724,39.8191,39.7569,39.8191,274200.0
2013-09-18 09:30:00,51.22,51.32,51.18,51.3,88200.0,39.8268,39.9046,39.7957,39.889,88200.0
2013-09-18 09:40:00,51.3,51.32,51.07,51.1,50900.0,39.889,39.9046,39.7102,39.7335,50900.0
2013-09-18 09:50:00,51.1,51.23,51.08,51.1,45800.0,39.7335,39.8346,39.718,39.7335,45800.0
2013-09-18 10:00:00,51.11,51.22,51.11,51.15,45600.0,39.7413,39.8268,39.7413,39.7724,45600.0
2013-09-18 10:10:00,51.15,51.16,51.07,51.09,93800.0,39.7724,39.7802,39.7102,39.7257,93800.0
2013-09-18 10:20:00,51.09,51.11,51.05,51.05,105800.0,39.7257,39.7413,39.6946,39.6946,105800.0
2013-09-18 10:30:00,51.06,51.08,50.98,51.08,43700.0,39.7024,39.718,39.6402,39.718,43700.0
2013-09-18 10:40:00,51.08,51.1,51.02,51.1,37500.0,39.718,39.7335,39.6713,39.7335,37500.0
2013-09-18 10:50:00,51.1,51.17,51.08,51.16,41800.0,39.7335,39.788,39.718,39.7802,41800.0
2013-09-18 11:00:00,51.17,51.23,51.16,51.21,83300.0,39.788,39.8346,39.7802,39.8191,83300.0
2013-09-18 11:10:00,51.22,51.26,51.21,51.22,64100.0,39.8268,39.8579,39.8191,39.8268,64100.0
2013-09-18 11:20:00,51.23,51.25,51.18,51.24,23600.0,39.8346,39.8502,39.7957,39.8424,23600.0
2013-09-18 11:30:00,51.24,51.26,51.21,51.22,67100.0,39.8424,39.8579,39.8191,39.8268,67100.0
2013-09-18 11:40:00,51.22,51.22,51.16,51.22,21900.0,39.8268,39.8268,39.7802,39.8268,21900.0
2013-09-18 11:50:00,51.23,51.29,51.22,51.25,55800.0,39.8346,39.8813,39.8268,39.8502,55800.0
2013-09-18 12:00:00,51.25,51.27,51.24,51.25,42300.0,39.8502,39.8657,39.8424,39.8502,42300.0
2013-09-18 12:10:00,51.26,51.28,51.23,51.27,44000.0,39.8579,39.8735,39.8346,39.8657,44000.0
2013-09-18 12:20:00,51.26,51.3,51.25,51.26,51500.0,39.8579,39.889,39.8502,39.8579,51500.0
2013-09-18 12:30:00,51.25,51.25,51.18,51.2,29600.0,39.8502,39.8502,39.7957,39.8113,29600.0
2013-09-18 12:40:00,51.2,51.25,51.2,51.24,17700.0,39.8113,39.8502,39.8113,39.8424,17700.0
2013-09-18 12:50:00,51.24,51.33,51.24,51.32,83000.0,39.8424,39.9124,39.8424,39.9046,83000.0
2013-09-18 13:00:00,51.32,51.38,51.32,51.37,35600.0,39.9046,39.9512,39.9046,39.9435,35600.0
2013-09-18 13:10:00,51.36,51.37,51.34,51.36,52100.0,39.9357,39.9435,39.9201,39.9357,52100.0
2013-09-18 13:20:00,51.36,51.4,51.36,51.39,31500.0,39.9357,39.9668,39.9357,39.959,31500.0
2013-09-18 13:30:00,51.4,51.43,51.39,51.4,30400.0,39.9668,39.9901,39.959,39.9668,30400.0
2013-09-18 13:40:00,51.4,51.41,51.36,51.37,74100.0,39.9668,39.9746,39.9357,39.9435,74100.0
2013-09-18 13:50:00,51.37,51.38,51.31,51.32,87000.0,39.9435,39.9512,39.8968,39.9046,87000.0
2013-09-18 14:00:00,51.33,51.84,51.32,51.71,232500.0,39.9124,40.3089,39.9046,40.2078,232500.0
2013-09-18 14:10:00,51.71,51.84,51.71,51.79,122300.0,40.2078,40.3089,40.2078,40.27,122300.0
2013-09-18 14:20:00,51.78,51.9,51.68,51.7,117500.0,40.2623,40.3556,40.1845,40.2001,117500.0
2013-09-18 14:30:00,51.7,51.77,51.57,51.75,196000.0,40.2001,40.2545,40.099,40.2389,196000.0
2013-09-18 14:40:00,51.75,51.8,51.71,51.8,102900.0,40.2389,40.2778,40.2078,40.2778,102900.0
2013-09-18 14:50:00,51.8,51.9,51.78,51.89,74300.0,40.2778,40.3556,40.2623,40.3478,74300.0
2013-09-18 15:00:00,51.89,51.9,51.77,51.81,320300.0,40.3478,40.3556,40.2545,40.2856,320300.0
2013-09-18 15:10:00,51.81,51.82,51.75,51.75,102100.0,40.2856,40.2934,40.2389,40.2389,102100.0
2013-09-18 15:20:00,51.75,51.79,51.63,51.66,101100.0,40.2389,40.27,40.1456,40.169,101100.0
2013-09-18 15:30:00,51.66,51.81,51.66,51.8,79400.0,40.169,40.2856,40.169,40.2778,79400.0
2013-09-18 15:40:00,51.8,51.81,51.74,51.8,152000.0,40.2778,40.2856,40.2312,40.2778,152000.0
2013-09-18 15:50:00,51.8,51.83,51.69,51.83,402500.0,40.2778,40.3011,40.1923,40.3011,402500.0
2013-09-19 09:30:00,52.0,52.28,51.97,52.24,375900.0,40.4333,40.651,40.41,40.6199,375900.0
2013-09-19 09:40:00,52.24,52.25,52.12,52.16,161600.0,40.6199,40.6277,40.5266,40.5577,161600.0
2013-09-19 09:50:00,52.16,52.27,52.12,52.27,85900.0,40.5577,40.6433,40.5266,40.6433,85900.0
2013-09-19 10:00:00,52.26,52.26,52.05,52.11,138200.0,40.6355,40.6355,40.4722,40.5189,138200.0
2013-09-19 10:10:00,52.12,52.15,52.0,52.03,57800.0,40.5266,40.55,40.4333,40.4567,57800.0
2013-09-19 10:20:00,52.03,52.15,52.02,52.14,73800.0,40.4567,40.55,40.4489,40.5422,73800.0
2013-09-19 10:30:00,52.13,52.23,52.12,52.23,74400.0,40.5344,40.6122,40.5266,40.6122,74400.0
2013-09-19 10:40:00,52.23,52.29,52.21,52.26,69500.0,40.6122,40.6588,40.5966,40.6355,69500.0
2013-09-19 10:50:00,52.26,52.35,52.26,52.34,67400.0,40.6355,40.7055,40.6355,40.6977,67400.0
2013-09-19 11:00:00,52.35,52.4,52.34,52.38,104400.0,40.7055,40.7444,40.6977,40.7288,104400.0
2013-09-19 11:10:00,52.39,52.44,52.38,52.44,130800.0,40.7366,40.7755,40.7288,40.7755,130800.0
2013-09-19 11:20:00,52.44,52.5,52.44,52.5,86600.0,40.7755,40.8221,40.7755,40.8221,86600.0
2013-09-19 11:30:00,52.5,52.56,52.47,52.55,158500.0,40.8221,40.8688,40.7988,40.861,158500.0
2013-09-19 11:40:00,52.55,52.65,52.52,52.64,122300.0,40.861,40.9387,40.8377,40.931,122300.0
2013-09-19 11:50:00,52.64,52.67,52.6,52.62,87800.0,40.931,40.9543,40.8999,40.9154,87800.0
2013-09-19 12:00:00,52.62,52.67,52.61,52.66,79400.0,40.9154,40.9543,40.9076,40.9465,79400.0
2013-09-19 12:10:00,52.67,52.73,52.66,52.7,74800.0,40.9543,41.001,40.9465,40.9776,74800.0
2013-09-19 12:20:00,52.7,52.72,52.68,52.68,64800.0,40.9776,40.9932,40.9621,40.9621,64800.0
2013-09-19 12:30:00,52.68,52.71,52.67,52.71,73300.0,40.9621,40.9854,40.9543,40.9854,73300.0
2013-09-19 12:40:00,52.71,52.73,52.7,52.71,50500.0,40.9854,41.001,40.9776,40.9854,50500.0
2013-09-19 12:50:00,52.71,52.71,52.63,52.64,66200.0,40.9854,40.9854,40.9232,40.931,66200.0
2013-09-19 13:00:00,52.63,52.65,52.57,52.58,61500.0,40.9232,40.9387,40.8765,40.8843,61500.0
2013-09-19 13:10:00,52.57,52.59,52.55,52.57,66600.0,40.8765,40.8921,40.861,40.8765,66600.0
2013-09-19 13:20:00,52.58,52.61,52.57,52.6,43300.0,40.8843,40.9076,40.8765,40.8999,43300.0
2013-09-19 13:30:00,52.6,52.64,52.59,52.64,72600.0,40.8999,40.931,40.8921,40.931,72600.0
2013-09-19 13:40:00,52.64,52.65,52.61,52.65,64800.0,40.931,40.9387,40.9076,40.9387,64800.0
2013-09-19 13:50:00,52.65,52.67,52.64,52.67,45800.0,40.9387,40.9543,40.931,40.9543,45800.0
2013-09-19 14:00:00,52.66,52.69,52.66,52.69,64400.0,40.9465,40.9699,40.9465,40.9699,64400.0
2013-09-19 14:10:00,52.69,52.8,52.68,52.79,91300.0,40.9699,41.0554,40.9621,41.0476,91300.0
2013-09-19 14:20:00,52.8,52.8,52.74,52.76,133700.0,41.0554,41.0554,41.0087,41.0243,133700.0
2013-09-19 14:30:00,52.75,52.76,52.64,52.65,72600.0,41.0165,41.0243,40.931,40.9387,72600.0
2013-09-19 14:40:00,52.65,52.65,52.54,52.54,86300.0,40.9387,40.9387,40.8532,40.8532,86300.0
2013-09-19 14:50:00,52.54,52.57,52.53,52.57,35900.0,40.8532,40.8765,40.8454,40.8765,35900.0
2013-09-19 15:00:00,52.56,52.61,52.56,52.61,110500.0,40.8688,40.9076,40.8688,40.9076,110500.0
2013-09-19 15:10:00,52.61,52.64,52.6,52.63,110100.0,40.9076,40.931,40.8999,40.9232,110100.0
2013-09-19 15:20:00,52.63,52.64,52.61,52.61,106400.0,40.9232,40.931,40.9076,40.9076,106400.0
2013-09-19 15:30:00,52.62,52.65,52.61,52.65,98600.0,40.9154,40.9387,40.9076,40.9387,98600.0
2013-09-19 15:40:00,52.65,52.7,52.64,52.69,214700.0,40.9387,40.9776,40.931,40.9699,214700.0
2013-09-19 15:50:00,52.69,52.7,52.62,52.63,351300.0,40.9699,40.9776,40.9154,40.9232,351300.0
2013-09-20 09:30:00,52.82,52.94,52.75,52.92,574300.0,41.0709,41.1642,41.0165,41.1487,574300.0
2013-09-20 09:40:00,52.91,52.98,52.85,52.87,95000.0,41.1409,41.1953,41.0943,41.1098,95000.0
2013-09-20 09:50:00,52.87,52.88,52.61,52.7,165300.0,41.1098,41.1176,40.9076,40.9776,165300.0
2013-09-20 10:00:00,52.7,52.73,52.58,52.66,84000.0,40.9776,41.001,40.8843,40.9465,84000.0
2013-09-20 10:10:00,52.65,52.66,52.43,52.44,120300.0,40.9387,40.9465,40.7677,40.7755,120300.0
2013-09-20 10:20:00,52.44,52.48,52.4,52.4,90100.0,40.7755,40.8066,40.7444,40.7444,90100.0
2013-09-20 10:30:00,52.4,52.46,52.39,52.45,88700.0,40.7444,40.791,40.7366,40.7832,88700.0
2013-09-20 10:40:00,52.45,52.55,52.45,52.52,102500.0,40.7832,40.861,40.7832,40.8377,102500.0
2013-09-20 10:50:00,52.51,52.51,52.38,52.44,106100.0,40.8299,40.8299,40.7288,40.7755,106100.0
2013-09-20 11:00:00,52.44,52.46,52.33,52.33,95300.0,40.7755,40.791,40.6899,40.6899,95300.0
2013-09-20 11:10:00,52.33,52.34,52.28,52.32,184400.0,40.6899,40.6977,40.651,40.6822,184400.0
2013-09-20 11:20:00,52.31,52.33,52.28,52.28,105600.0,40.6744,40.6899,40.651,40.651,105600.0
2013-09-20 11:30:00,52.28,52.31,52.25,52.27,67500.0,40.651,40.6744,40.6277,40.6433,67500.0
2013-09-20 11:40:00,52.27,52.3,52.24,52.29,54600.0,40.6433,40.6666,40.6199,40.6588,54600.0
2013-09-20 11:50:00,52.29,52.29,52.12,52.12,104900.0,40.6588,40.6588,40.5266,40.5266,104900.0
2013-09-20 12:00:00,52.12,52.18,52.11,52.14,50600.0,40.5266,40.5733,40.5189,40.5422,50600.0
2013-09-20 12:10:00,52.14,52.15,52.08,52.14,58800.0,40.5422,40.55,40.4955,40.5422,58800.0
2013-09-20 12:20:00,52.14,52.16,52.07,52.14,76300.0,40.5422,40.5577,40.4878,40.5422,76300.0
2013-09-20 12:30:00,52.13,52.15,52.1,52.12,43100.0,40.5344,40.55,40.5111,40.5266,43100.0
2013-09-20 12:40:00,52.13,52.13,52.1,52.11,70300.0,40.5344,40.5344,40.5111,40.5189,70300.0
2013-09-20 12:50:00,52.11,52.13,52.1,52.11,37100.0,40.5189,40.5344,40.5111,40.5189,37100.0
2013-09-20 13:00:00,52.11,52.13,52.1,52.11,47400.0,40.5189,40.5344,40.5111,40.5189,47400.0
2013-09-20 13:10:00,52.11,52.12,52.08,52.12,200400.0,40.5189,40.5266,40.4955,40.5266,200400.0
2013-09-20 13:20:00,52.11,52.17,52.1,52.16,55000.0,40.5189,40.5655,40.5111,40.5577,55000.0
2013-09-20 13:30:00,52.17,52.18,52.15,52.18,45700.0,40.5655,40.5733,40.55,40.5733,45700.0
2013-09-20 13:40:00,52.17,52.17,52.1,52.15,62700.0,40.5655,40.5655,40.5111,40.55,62700.0
2013-09-20 13:50:00,52.15,52.22,52.15,52.16,47800.0,40.55,40.6044,40.55,40.5577,47800.0
2013-09-20 14:00:00,52.16,52.16,52.08,52.08,71700.0,40.5577,40.5577,40.4955,40.4955,71700.0
2013-09-20 14:10:00,52.08,52.08,52.01,52.03,87900.0,40.4955,40.4955,40.4411,40.4567,87900.0
2013-09-20 14:20:00,52.03,52.11,52.03,52.11,76500.0,40.4567,40.5189,40.4567,40.5189,76500.0
2013-09-20 14:30:00,52.11,52.11,52.04,52.05,36500.0,40.5189,40.5189,40.4644,40.4722,36500.0
2013-09-20 14:40:00,52.05,52.1,52.05,52.1,24100.0,40.4722,40.5111,40.4722,40.5111,24100.0
2013-09-20 14:50:00,52.09,52.11,52.05,52.07,74500.0,40.5033,40.5189,40.4722,40.4878,74500.0
2013-09-20 15:00:00,52.06,52.12,52.06,52.1,66900.0,40.48,40.5266,40.48,40.5111,66900.0
2013-09-20 15:10:00,52.09,52.15,52.07,52.14,70500.0,40.5033,40.55,40.4878,40.5422,70500.0
2013-09-20 15:20:00,52.14,52.15,52.03,52.04,85300.0,40.5422,40.55,40.4567,40.4644,85300.0
2013-09-20 15:30:00,52.04,52.04,51.97,51.99,151500.0,40.4644,40.4644,40.41,40.4256,151500.0
2013-09-20 15:40:00,52.0,52.02,51.95,51.98,204800.0,40.4333,40.4489,40.3945,40.4178,204800.0
2013-09-20 15:50:00,51.98,52.1,51.96,52.03,416000.0,40.4178,40.5111,40.4022,40.4567,416000.0
2013-09-23 09:30:00,51.78,52.08,51.71,51.73,132500.0,40.2623,40.4955,40.2078,40.2234,132500.0
2013-09-23 09:40:00,51.72,51.77,51.6,51.73,68500.0,40.2156,40.2545,40.1223,40.2234,68500.0
2013-09-23 09:50:00,51.74,51.96,51.71,51.93,104900.0,40.2312,40.4022,40.2078,40.3789,104900.0
2013-09-23 10:00:00,51.93,52.03,51.87,51.91,59600.0,40.3789,40.4567,40.3322,40.3634,59600.0
2013-09-23 10:10:00,51.9,51.95,51.84,51.91,50900.0,40.3556,40.3945,40.3089,40.3634,50900.0
2013-09-23 10:20:00,51.9,51.98,51.9,51.95,58400.0,40.3556,40.4178,40.3556,40.3945,58400.0
2013-09-23 10:30:00,51.94,51.99,51.82,51.88,61800.0,40.3867,40.4256,40.2934,40.34,61800.0
2013-09-23 10:40:00,51.86,51.99,51.86,51.96,66300.0,40.3245,40.4256,40.3245,40.4022,66300.0
2013-09-23 10:50:00,51.96,51.97,51.85,51.89,110400.0,40.4022,40.41,40.3167,40.3478,110400.0
2013-09-23 11:00:00,51.89,51.92,51.77,51.8,72100.0,40.3478,40.3711,40.2545,40.2778,72100.0
2013-09-23 11:10:00,51.81,51.92,51.78,51.91,114700.0,40.2856,40.3711,40.2623,40.3634,114700.0
2013-09-23 11:20:00,51.91,51.98,51.91,51.93,101700.0,40.3634,40.4178,40.3634,40.3789,101700.0
2013-09-23 11:30:00,51.93,52.08,51.88,52.07,81300.0,40.3789,40.4955,40.34,40.4878,81300.0
2013-09-23 11:40:00,52.07,52.21,51.99,52.02,170900.0,40.4878,40.5966,40.4256,40.4489,170900.0
2013-09-23 11:50:00,52.02,52.07,52.0,52.06,50200.0,40.4489,40.4878,40.4333,40.48,50200.0
2013-09-23 12:00:00,52.06,52.17,52.01,52.17,78000.0,40.48,40.5655,40.4411,40.5655,78000.0
2013-09-23 12:10:00,52.16,52.18,52.08,52.08,60500.0,40.5577,40.5733,40.4955,40.4955,60500.0
2013-09-23 12:20:00,52.08,52.21,52.08,52.2,45500.0,40.4955,40.5966,40.4955,40.5888,45500.0
2013-09-23 12:30:00,52.21,52.22,52.09,52.14,53100.0,40.5966,40.6044,40.5033,40.5422,53100.0
2013-09-23 12:40:00,52.14,52.29,52.14,52.28,152500.0,40.5422,40.6588,40.5422,40.651,152500.0
2013-09-23 12:50:00,52.29,52.36,52.28,52.33,83100.0,40.6588,40.7133,40.651,40.6899,83100.0
2013-09-23 13:00:00,52.33,52.39,52.33,52.39,69000.0,40.6899,40.7366,40.6899,40.7366,69000.0
2013-09-23 13:10:00,52.39,52.4,52.31,52.38,127100.0,40.7366,40.7444,40.6744,40.7288,127100.0
2013-09-23 13:20:00,52.39,52.49,52.38,52.4,101700.0,40.7366,40.8143,40.7288,40.7444,101700.0
2013-09-23 13:30:00,52.38,52.39,52.21,52.23,103000.0,40.7288,40.7366,40.5966,40.6122,103000.0
2013-09-23 13:40:00,52.23,52.23,52.11,52.19,77000.0,40.6122,40.6122,40.5189,40.5811,77000.0
2013-09-23 13:50:00,52.19,52.37,52.19,52.3,145300.0,40.5811,40.721,40.5811,40.6666,145300.0
2013-09-23 14:00:00,52.3,52.31,52.13,52.16,162900.0,40.6666,40.6744,40.5344,40.5577,162900.0
2013-09-23 14:10:00,52.16,52.21,52.04,52.17,187500.0,40.5577,40.5966,40.4644,40.5655,187500.0
2013-09-23 14:20:00,52.16,52.23,52.1,52.17,98500.0,40.5577,40.6122,40.5111,40.5655,98500.0
2013-09-23 14:30:00,52.16,52.18,52.08,52.1,105700.0,40.5577,40.5733,40.4955,40.5111,105700.0
2013-09-23 14:40:00,52.09,52.19,52.05,52.17,141400.0,40.5033,40.5811,40.4722,40.5655,141400.0
2013-09-23 14:50:00,52.18,52.3,52.18,52.28,74900.0,40.5733,40.6666,40.5733,40.651,74900.0
2013-09-23 15:00:00,52.29,52.3,52.16,52.2,106500.0,40.6588,40.6666,40.5577,40.5888,106500.0
2013-09-23 15:10:00,52.2,52.26,52.11,52.19,105500.0,40.5888,40.6355,40.5189,40.5811,105500.0
2013-09-23 15:20:00,52.2,52.2,52.1,52.12,170200.0,40.5888,40.5888,40.5111,40.5266,170200.0
2013-09-23 15:30:00,52.12,52.24,52.1,52.23,155300.0,40.5266,40.6199,40.5111,40.6122,155300.0
2013-09-23 15:40:00,52.23,52.24,52.13,52.13,149200.0,40.6122,40.6199,40.5344,40.5344,149200.0
2013-09-23 15:50:00,52.14,52.2,52.13,52.14,328200.0,40.5422,40.5888,40.5344,40.5422,328200.0
2013-09-24 09:30:00,52.05,52.23,51.91,51.96,99800.0,40.4722,40.6122,40.3634,40.4022,99800.0
2013-09-24 09:40:00,51.96,52.02,51.96,52.02,72900.0,40.4022,40.4489,40.4022,40.4489,72900.0
2013-09-24 09:50:00,52.01,52.02,51.95,52.0,59000.0,40.4411,40.4489,40.3945,40.4333,59000.0
2013-09-24 10:00:00,51.98,51.98,51.88,51.89,55200.0,40.4178,40.4178,40.34,40.3478,55200.0
2013-09-24 10:10:00,51.88,51.97,51.86,51.89,38900.0,40.34,40.41,40.3245,40.3478,38900.0
2013-09-24 10:20:00,51.9,51.99,51.88,51.97,83100.0,40.3556,40.4256,40.34,40.41,83100.0
2013-09-24 10:30:00,51.97,51.99,51.89,51.94,46900.0,40.41,40.4256,40.3478,40.3867,46900.0
2013-09-24 10:40:00,51.93,52.0,51.91,51.91,45300.0,40.3789,40.4333,40.3634,40.3634,45300.0
2013-09-24 10:50:00,51.92,52.01,51.91,51.97,40100.0,40.3711,40.4411,40.3634,40.41,40100.0
2013-09-24 11:00:00,51.97,52.02,51.97,51.97,47300.0,40.41,40.4489,40.41,40.41,47300.0
2013-09-24 11:10:00,51.96,52.02,51.96,52.0,45900.0,40.4022,40.4489,40.4022,40.4333,45900.0
2013-09-24 11:20:00,52.0,52.02,51.95,51.98,49500.0,40.4333,40.4489,40.3945,40.4178,49500.0
2013-09-24 11:30:00,51.98,52.02,51.96,51.99,61600.0,40.4178,40.4489,40.4022,40.4256,61600.0
2013-09-24 11:40:00,51.98,52.02,51.95,51.97,34100.0,40.4178,40.4489,40.3945,40.41,34100.0
2013-09-24 11:50:00,51.97,52.01,51.95,52.0,54100.0,40.41,40.4411,40.3945,40.4333,54100.0
2013-09-24 12:00:00,52.0,52.03,51.94,52.0,95000.0,40.4333,40.4567,40.3867,40.4333,95000.0
2013-09-24 12:10:00,52.0,52.02,51.97,51.97,39900.0,40.4333,40.4489,40.41,40.41,39900.0
2013-09-24 12:20:00,51.98,52.01,51.97,52.0,32700.0,40.4178,40.4411,40.41,40.4333,32700.0
2013-09-24 12:30:00,52.0,52.04,52.0,52.02,67000.0,40.4333,40.4644,40.4333,40.4489,67000.0
2013-09-24 12:40:00,52.01,52.03,51.99,52.03,68800.0,40.4411,40.4567,40.4256,40.4567,68800.0
2013-09-24 12:50:00,52.04,52.07,52.03,52.05,34000.0,40.4644,40.4878,40.4567,40.4722,34000.0
2013-09-24 13:00:00,52.05,52.07,52.04,52.05,32900.0,40.4722,40.4878,40.4644,40.4722,32900.0
2013-09-24 13:10:00,52.05,52.12,52.05,52.12,26400.0,40.4722,40.5266,40.4722,40.5266,26400.0
2013-09-24 13:20:00,52.12,52.14,52.08,52.09,23200.0,40.5266,40.5422,40.4955,40.5033,23200.0
2013-09-24 13:30:00,52.09,52.11,52.06,52.07,43800.0,40.5033,40.5189,40.48,40.4878,43800.0
2013-09-24 13:40:00,52.07,52.12,52.07,52.1,39800.0,40.4878,40.5266,40.4878,40.5111,39800.0
2013-09-24 13:50:00,52.11,52.11,52.08,52.09,31800.0,40.5189,40.5189,40.4955,40.5033,31800.0
2013-09-24 14:00:00,52.09,52.11,52.05,52.1,59200.0,40.5033,40.5189,40.4722,40.5111,59200.0
2013-09-24 14:10:00,52.1,52.1,52.04,52.08,16700.0,40.5111,40.5111,40.4644,40.4955,16700.0
2013-09-24 14:20:00,52.07,52.08,51.95,52.0,53300.0,40.4878,40.4955,40.3945,40.4333,53300.0
2013-09-24 14:30:00,52.0,52.01,51.96,51.97,35500.0,40.4333,40.4411,40.4022,40.41,35500.0
2013-09-24 14:40:00,51.97,52.01,51.96,51.98,38500.0,40.41,40.4411,40.4022,40.4178,38500.0
2013-09-24 14:50:00,51.99,51.99,51.94,51.97,40000.0,40.4256,40.4256,40.3867,40.41,40000.0
2013-09-24 15:00:00,51.97,51.97,51.92,51.96,44300.0,40.41,40.41,40.3711,40.4022,44300.0
2013-09-24 15:10:00,51.95,52.0,51.93,51.97,50700.0,40.3945,40.4333,40.3789,40.41,50700.0
2013-09-24 15:20:00,51.97,51.99,51.93,51.98,101000.0,40.41,40.4256,40.3789,40.4178,101000.0
2013-09-24 15:30:00,51.98,52.0,51.94,51.94,103400.0,40.4178,40.4333,40.3867,40.3867,103400.0
2013-09-24 15:40:00,51.94,51.95,51.83,51.83,111400.0,40.3867,40.3945,40.3011,40.3011,111400.0
2013-09-24 15:50:00,51.83,51.83,51.72,51.76,231700.0,40.3011,40.3011,40.2156,40.2467,231700.0
2013-09-25 09:30:00,51.76,51.87,51.72,51.8,54600.0,40.2467,40.3322,40.2156,40.2778,54600.0
2013-09-25 09:40:00,51.78,51.83,51.63,51.77,59200.0,40.2623,40.3011,40.1456,40.2545,59200.0
2013-09-25 09:50:00,51.78,51.84,51.73,51.78,39800.0,40.2623,40.3089,40.2234,40.2623,39800.0
2013-09-25 10:00:00,51.77,51.86,51.68,51.76,58500.0,40.2545,40.3245,40.1845,40.2467,58500.0
2013-09-25 10:10:00,51.78,51.81,51.7,51.75,37900.0,40.2623,40.2856,40.2001,40.2389,37900.0
2013-09-25 10:20:00,51.75,51.87,51.73,51.87,30800.0,40.2389,40.3322,40.2234,40.3322,30800.0
2013-09-25 10:30:00,51.88,51.95,51.85,51.93,46600.0,40.34,40.3945,40.3167,40.3789,46600.0
2013-09-25 10:40:00,51.93,52.01,51.93,51.96,62500.0,40.3789,40.4411,40.3789,40.4022,62500.0
2013-09-25 10:50:00,51.96,52.0,51.91,51.92,43000.0,40.4022,40.4333,40.3634,40.3711,43000.0
2013-09-25 11:00:00,51.93,51.94,51.86,51.91,30400.0,40.3789,40.3867,40.3245,40.3634,30400.0
2013-09-25 11:10:00,51.91,52.02,51.89,52.02,59700.0,40.3634,40.4489,40.3478,40.4489,59700.0
2013-09-25 11:20:00,52.02,52.03,51.97,52.01,89800.0,40.4489,40.4567,40.41,40.4411,89800.0
2013-09-25 11:30:00,52.01,52.08,51.97,52.06,30500.0,40.4411,40.4955,40.41,40.48,30500.0
2013-09-25 11:40:00,52.05,52.08,52.03,52.07,30900.0,40.4722,40.4955,40.4567,40.4878,30900.0
2013-09-25 11:50:00,52.08,52.12,52.07,52.08,27800.0,40.4955,40.5266,40.4878,40.4955,27800.0
2013-09-25 12:00:00,52.08,52.12,51.99,52.1,193300.0,40.4955,40.5266,40.4256,40.5111,193300.0
2013-09-25 12:10:00,52.09,52.12,51.99,52.05,133700.0,40.5033,40.5266,40.4256,40.4722,133700.0
2013-09-25 12:20:00,52.06,52.06,51.93,51.98,56500.0,40.48,40.48,40.3789,40.4178,56500.0
2013-09-25 12:30:00,51.99,52.02,51.97,52.0,43700.0,40.4256,40.4489,40.41,40.4333,43700.0
2013-09-25 12:40:00,52.0,52.01,51.95,52.0,39500.0,40.4333,40.4411,40.3945,40.4333,39500.0
2013-09-25 12:50:00,52.0,52.0,51.91,51.91,67800.0,40.4333,40.4333,40.3634,40.3634,67800.0
2013-09-25 13:00:00,51.92,52.02,51.92,52.01,63400.0,40.3711,40.4489,40.3711,40.4411,63400.0
2013-09-25 13:10:00,52.01,52.02,51.96,51.99,33200.0,40.4411,40.4489,40.4022,40.4256,33200.0
2013-09-25 13:20:00,52.0,52.0,51.96,51.98,18500.0,40.4333,40.4333,40.4022,40.4178,18500.0
2013-09-25 13:30:00,51.98,51.98,51.79,51.82,80000.0,40.4178,40.4178,40.27,40.2934,80000.0
2013-09-25 13:40:00,51.82,51.93,51.82,51.93,34500.0,40.2934,40.3789,40.2934,40.3789,34500.0
2013-09-25 13:50:00,51.93,51.96,51.82,51.82,104900.0,40.3789,40.4022,40.2934,40.2934,104900.0
2013-09-25 14:00:00,51.82,51.85,51.73,51.76,68700.0,40.2934,40.3167,40.2234,40.2467,68700.0
2013-09-25 14:10:00,51.75,51.79,51.7,51.71,79900.0,40.2389,40.27,40.2001,40.2078,79900.0
2013-09-25 14:20:00,51.72,51.73,51.65,51.66,87000.0,40.2156,40.2234,40.1612,40.169,87000.0
2013-09-25 14:30:00,51.67,51.67,51.62,51.65,71700.0,40.1767,40.1767,40.1379,40.1612,71700.0
2013-09-25 14:40:00,51.64,51.73,51.62,51.71,37400.0,40.1534,40.2234,40.1379,40.2078,37400.0
2013-09-25 14:50:00,51.71,51.74,51.7,51.72,69100.0,40.2078,40.2312,40.2001,40.2156,69100.0
2013-09-25 15:00:00,51.72,51.72,51.67,51.7,63900.0,40.2156,40.2156,40.1767,40.2001,63900.0
2013-09-25 15:10:00,51.7,51.79,51.7,51.73,66200.0,40.2001,40.27,40.2001,40.2234,66200.0
2013-09-25 15:20:00,51.73,51.75,51.64,51.65,92100.0,40.2234,40.2389,40.1534,40.1612,92100.0
2013-09-25 15:30:00,51.64,51.66,51.59,51.62,286000.0,40.1534,40.169,40.1145,40.1379,286000.0
2013-09-25 15:40:00,51.62,51.66,51.59,51.65,136800.0,40.1379,40.169,40.1145,40.1612,136800.0
2013-09-25 15:50:00,51.64,51.66,51.59,51.62,274700.0,40.1534,40.169,40.1145,40.1379,274700.0
2013-09-26 09:30:00,51.53,51.86,51.53,51.81,73400.0,40.0679,40.3245,40.0679,40.2856,73400.0
2013-09-26 09:40:00,51.82,51.86,51.76,51.83,68900.0,40.2934,40.3245,40.2467,40.3011,68900.0
2013-09-26 09:50:00,51.83,51.9,51.8,51.86,51700.0,40.3011,40.3556,40.2778,40.3245,51700.0
2013-09-26 10:00:00,51.86,51.92,51.8,51.92,41800.0,40.3245,40.3711,40.2778,40.3711,41800.0
2013-09-26 10:10:00,51.92,51.92,51.8,51.86,57700.0,40.3711,40.3711,40.2778,40.3245,57700.0
2013-09-26 10:20:00,51.86,51.88,51.77,51.8,42100.0,40.3245,40.34,40.2545,40.2778,42100.0
2013-09-26 10:30:00,51.8,51.85,51.8,51.82,39600.0,40.2778,40.3167,40.2778,40.2934,39600.0
2013-09-26 10:40:00,51.81,51.82,51.57,51.61,62400.0,40.2856,40.2934,40.099,40.1301,62400.0
2013-09-26 10:50:00,51.61,51.66,51.55,51.65,36900.0,40.1301,40.169,40.0834,40.1612,36900.0
2013-09-26 11:00:00,51.64,51.64,51.52,51.57,48700.0,40.1534,40.1534,40.0601,40.099,48700.0
2013-09-26 11:10:00,51.57,51.6,51.52,51.56,35800.0,40.099,40.1223,40.0601,40.0912,35800.0
2013-09-26 11:20:00,51.56,51.61,51.52,51.59,46500.0,40.0912,40.1301,40.0601,40.1145,46500.0
2013-09-26 11:30:00,51.59,51.59,51.51,51.52,37900.0,40.1145,40.1145,40.0523,40.0601,37900.0
2013-09-26 11:40:00,51.52,51.58,51.51,51.52,30000.0,40.0601,40.1068,40.0523,40.0601,30000.0
2013-09-26 11:50:00,51.52,51.58,51.51,51.56,88100.0,40.0601,40.1068,40.0523,40.0912,88100.0
2013-09-26 12:00:00,51.57,51.61,51.57,51.59,20900.0,40.099,40.1301,40.099,40.1145,20900.0
2013-09-26 12:10:00,51.58,51.59,51.48,51.5,50000.0,40.1068,40.1145,40.029,40.0445,50000.0
2013-09-26 12:20:00,51.49,51.61,51.49,51.6,24000.0,40.0368,40.1301,40.0368,40.1223,24000.0
2013-09-26 12:30:00,51.6,51.67,51.59,51.67,11700.0,40.1223,40.1767,40.1145,40.1767,11700.0
2013-09-26 12:40:00,51.67,51.68,51.6,51.61,23200.0,40.1767,40.1845,40.1223,40.1301,23200.0
2013-09-26 12:50:00,51.6,51.62,51.57,51.59,39000.0,40.1223,40.1379,40.099,40.1145,39000.0
2013-09-26 13:00:00,51.59,51.64,51.58,51.58,30900.0,40.1145,40.1534,40.1068,40.1068,30900.0
2013-09-26 13:10:00,51.58,51.6,51.53,51.54,26600.0,40.1068,40.1223,40.0679,40.0757,26600.0
2013-09-26 13:20:00,51.55,51.6,51.52,51.56,30900.0,40.0834,40.1223,40.0601,40.0912,30900.0
2013-09-26 13:30:00,51.56,51.57,51.44,51.44,35500.0,40.0912,40.099,39.9979,39.9979,35500.0
2013-09-26 13:40:00,51.45,51.5,51.41,51.47,53300.0,40.0057,40.0445,39.9746,40.0212,53300.0
2013-09-26 13:50:00,51.47,51.55,51.47,51.53,19500.0,40.0212,40.0834,40.0212,40.0679,19500.0
2013-09-26 14:00:00,51.52,51.52,51.35,51.39,42100.0,40.0601,40.0601,39.9279,39.959,42100.0
2013-09-26 14:10:00,51.39,51.42,51.39,51.39,26500.0,39.959,39.9823,39.959,39.959,26500.0
2013-09-26 14:20:00,51.39,51.42,51.35,51.41,28300.0,39.959,39.9823,39.9279,39.9746,28300.0
2013-09-26 14:30:00,51.42,51.42,51.32,51.36,32400.0,39.9823,39.9823,39.9046,39.9357,32400.0
2013-09-26 14:40:00,51.36,51.36,51.27,51.3,70500.0,39.9357,39.9357,39.8657,39.889,70500.0
2013-09-26 14:50:00,51.29,51.32,51.28,51.3,32600.0,39.8813,39.9046,39.8735,39.889,32600.0
2013-09-26 15:00:00,51.29,51.32,51.27,51.3,49800.0,39.8813,39.9046,39.8657,39.889,49800.0
2013-09-26 15:10:00,51.3,51.31,51.26,51.28,47800.0,39.889,39.8968,39.8579,39.8735,47800.0
2013-09-26 15:20:00,51.28,51.3,51.26,51.27,54500.0,39.8735,39.889,39.8579,39.8657,54500.0
2013-09-26 15:30:00,51.27,51.31,51.26,51.3,103800.0,39.8657,39.8968,39.8579,39.889,103800.0
2013-09-26 15:40:00,51.3,51.36,51.3,51.36,62900.0,39.889,39.9357,39.889,39.9357,62900.0
2013-09-26 15:50:00,51.36,51.37,51.28,51.36,335700.0,39.9357,39.9435,39.8735,39.9357,335700.0
2013-09-27 09:30:00,51.23,51.33,51.04,51.29,74300.0,39.8346,39.9124,39.6869,39.8813,74300.0
2013-09-27 09:40:00,51.28,51.46,51.26,51.46,58300.0,39.8735,40.0134,39.8579,40.0134,58300.0
2013-09-27 09:50:00,51.45,51.45,51.32,51.32,55700.0,40.0057,40.0057,39.9046,39.9046,55700.0
2013-09-27 10:00:00,51.31,51.31,51.07,51.1,94600.0,39.8968,39.8968,39.7102,39.7335,94600.0
2013-09-27 10:10:00,51.09,51.24,51.07,51.11,63900.0,39.7257,39.8424,39.7102,39.7413,63900.0
2013-09-27 10:20:00,51.11,51.15,51.03,51.1,62100.0,39.7413,39.7724,39.6791,39.7335,62100.0
2013-09-27 10:30:00,51.1,51.18,51.1,51.11,61600.0,39.7335,39.7957,39.7335,39.7413,61600.0
2013-09-27 10:40:00,51.12,51.14,51.04,51.05,43500.0,39.7491,39.7646,39.6869,39.6946,43500.0
2013-09-27 10:50:00,51.06,51.06,50.99,51.0,62100.0,39.7024,39.7024,39.648,39.6558,62100.0
2013-09-27 11:00:00,51.0,51.07,50.97,51.02,53300.0,39.6558,39.7102,39.6324,39.6713,53300.0
2013-09-27 11:10:00,51.02,51.12,51.02,51.06,54200.0,39.6713,39.7491,39.6713,39.7024,54200.0
2013-09-27 11:20:00,51.07,51.15,51.07,51.14,33100.0,39.7102,39.7724,39.7102,39.7646,33100.0
2013-09-27 11:30:00,51.14,51.22,51.11,51.21,37700.0,39.7646,39.8268,39.7413,39.8191,37700.0
2013-09-27 11:40:00,51.22,51.24,51.15,51.15,41100.0,39.8268,39.8424,39.7724,39.7724,41100.0
2013-09-27 11:50:00,51.15,51.21,51.13,51.15,45100.0,39.7724,39.8191,39.7569,39.7724,45100.0
2013-09-27 12:00:00,51.15,51.22,51.14,51.14,38300.0,39.7724,39.8268,39.7646,39.7646,38300.0
2013-09-27 12:10:00,51.14,51.17,51.08,51.17,41300.0,39.7646,39.788,39.718,39.788,41300.0
2013-09-27 12:20:00,51.17,51.23,51.16,51.22,67200.0,39.788,39.8346,39.7802,39.8268,67200.0
2013-09-27 12:30:00,51.22,51.24,51.16,51.19,37100.0,39.8268,39.8424,39.7802,39.8035,37100.0
2013-09-27 12:40:00,51.2,51.25,51.13,51.15,29600.0,39.8113,39.8502,39.7569,39.7724,29600.0
2013-09-27 12:50:00,51.14,51.18,51.12,51.14,27500.0,39.7646,39.7957,39.7491,39.7646,27500.0
2013-09-27 13:00:00,51.14,51.15,51.13,51.13,23200.0,39.7646,39.7724,39.7569,39.7569,23200.0
2013-09-27 13:10:00,51.13,51.15,51.07,51.07,31600.0,39.7569,39.7724,39.7102,39.7102,31600.0
2013-09-27 13:20:00,51.07,51.08,51.03,51.07,38300.0,39.7102,39.718,39.6791,39.7102,38300.0
2013-09-27 13:30:00,51.08,51.13,51.06,51.08,40100.0,39.718,39.7569,39.7024,39.718,40100.0
2013-09-27 13:40:00,51.08,51.13,51.08,51.11,21200.0,39.718,39.7569,39.718,39.7413,21200.0
2013-09-27 13:50:00,51.11,51.13,51.08,51.1,21000.0,39.7413,39.7569,39.718,39.7335,21000.0
2013-09-27 14:00:00,51.1,51.16,51.06,51.08,44500.0,39.7335,39.7802,39.7024,39.718,44500.0
2013-09-27 14:10:00,51.09,51.1,51.0,51.0,66600.0,39.7257,39.7335,39.6558,39.6558,66600.0
2013-09-27 14:20:00,51.0,51.03,50.99,50.99,38700.0,39.6558,39.6791,39.648,39.648,38700.0
2013-09-27 14:30:00,51.0,51.01,50.97,51.0,40100.0,39.6558,39.6635,39.6324,39.6558,40100.0
2013-09-27 14:40:00,51.0,51.06,50.98,50.98,42300.0,39.6558,39.7024,39.6402,39.6402,42300.0
2013-09-27 14:50:00,50.99,51.04,50.99,50.99,58500.0,39.648,39.6869,39.648,39.648,58500.0
2013-09-27 15:00:00,51.0,51.02,50.97,51.01,77700.0,39.6558,39.6713,39.6324,39.6635,77700.0
2013-09-27 15:10:00,51.01,51.08,51.01,51.05,43500.0,39.6635,39.718,39.6635,39.6946,43500.0
2013-09-27 15:20:00,51.05,51.13,51.05,51.11,53200.0,39.6946,39.7569,39.6946,39.7413,53200.0
2013-09-27 15:30:00,51.1,51.12,51.07,51.08,82600.0,39.7335,39.7491,39.7102,39.718,82600.0
2013-09-27 15:40:00,51.08,51.12,51.02,51.02,98600.0,39.718,39.7491,39.6713,39.6713,98600.0
2013-09-27 15:50:00,51.03,51.16,51.03,51.07,290200.0,39.6791,39.7802,39.6791,39.7102,290200.0
2013-09-30 09:30:00,50.77,50.79,50.5,50.79,89200.0,39.4769,39.4925,39.267,39.4925,89200.0
2013-09-30 09:40:00,50.78,50.92,50.65,50.67,42900.0,39.4847,39.5936,39.3836,39.3992,42900.0
2013-09-30 09:50:00,50.7,50.72,50.55,50.56,70800.0,39.4225,39.438,39.3059,39.3136,70800.0
2013-09-30 10:00:00,50.55,50.61,50.54,50.57,49400.0,39.3059,39.3525,39.2981,39.3214,49400.0
2013-09-30 10:10:00,50.57,50.59,50.5,50.58,93500.0,39.3214,39.337,39.267,39.3292,93500.0
2013-09-30 10:20:00,50.58,50.59,50.52,50.56,105500.0,39.3292,39.337,39.2825,39.3136,105500.0
2013-09-30 10:30:00,50.57,50.59,50.54,50.56,84200.0,39.3214,39.337,39.2981,39.3136,84200.0
2013-09-30 10:40:00,50.55,50.71,50.54,50.68,118000.0,39.3059,39.4303,39.2981,39.4069,118000.0
2013-09-30 10:50:00,50.69,50.83,50.66,50.82,83500.0,39.4147,39.5236,39.3914,39.5158,83500.0
2013-09-30 11:00:00,50.82,50.83,50.75,50.75,32200.0,39.5158,39.5236,39.4614,39.4614,32200.0
2013-09-30 11:10:00,50.76,50.76,50.7,50.72,38000.0,39.4692,39.4692,39.4225,39.438,38000.0
2013-09-30 11:20:00,50.72,50.77,50.72,50.73,57300.0,39.438,39.4769,39.438,39.4458,57300.0
2013-09-30 11:30:00,50.75,50.77,50.71,50.75,40700.0,39.4614,39.4769,39.4303,39.4614,40700.0
2013-09-30 11:40:00,50.76,50.77,50.72,50.74,35000.0,39.4692,39.4769,39.438,39.4536,35000.0
2013-09-30 11:50:00,50.74,50.76,50.71,50.76,28800.0,39.4536,39.4692,39.4303,39.4692,28800.0
2013-09-30 12:00:00,50.76,50.76,50.72,50.74,38300.0,39.4692,39.4692,39.438,39.4536,38300.0
2013-09-30 12:10:00,50.74,50.75,50.7,50.72,43600.0,39.4536,39.4614,39.4225,39.438,43600.0
2013-09-30 12:20:00,50.72,50.75,50.71,50.75,19700.0,39.438,39.4614,39.4303,39.4614,19700.0
2013-09-30 12:30:00,50.75,50.75,50.71,50.74,27900.0,39.4614,39.4614,39.4303,39.4536,27900.0
2013-09-30 12:40:00,50.75,50.76,50.74,50.74,44400.0,39.4614,39.4692,39.4536,39.4536,44400.0
2013-09-30 12:50:00,50.74,50.77,50.73,50.77,37100.0,39.4536,39.4769,39.4458,39.4769,37100.0
2013-09-30 13:00:00,50.77,50.77,50.73,50.77,54700.0,39.4769,39.4769,39.4458,39.4769,54700.0
2013-09-30 13:10:00,50.78,50.93,50.77,50.9,44500.0,39.4847,39.6013,39.4769,39.578,44500.0
2013-09-30 13:20:00,50.9,50.91,50.81,50.83,25400.0,39.578,39.5858,39.508,39.5236,25400.0
2013-09-30 13:30:00,50.84,50.96,50.84,50.86,37600.0,39.5314,39.6247,39.5314,39.5469,37600.0
2013-09-30 13:40:00,50.87,50.93,50.87,50.92,14200.0,39.5547,39.6013,39.5547,39.5936,14200.0
2013-09-30 13:50:00,50.93,50.95,50.78,50.81,41100.0,39.6013,39.6169,39.4847,39.508,41100.0
2013-09-30 14:00:00,50.81,50.89,50.8,50.88,54300.0,39.508,39.5702,39.5003,39.5625,54300.0
2013-09-30 14:10:00,50.88,50.88,50.81,50.84,39800.0,39.5625,39.5625,39.508,39.5314,39800.0
2013-09-30 14:20:00,50.85,50.86,50.82,50.84,45200.0,39.5391,39.5469,39.5158,39.5314,45200.0
2013-09-30 14:30:00,50.84,50.9,50.83,50.88,56700.0,39.5314,39.578,39.5236,39.5625,56700.0
2013-09-30 14:40:00,50.89,50.92,50.83,50.92,46900.0,39.5702,39.5936,39.5236,39.5936,46900.0
2013-09-30 14:50:00,50.92,50.93,50.85,50.85,53100.0,39.5936,39.6013,39.5391,39.5391,53100.0
2013-09-30 15:00:00,50.86,50.86,50.72,50.73,70200.0,39.5469,39.5469,39.438,39.4458,70200.0
2013-09-30 15:10:00,50.73,50.73,50.58,50.63,100900.0,39.4458,39.4458,39.3292,39.3681,100900.0
2013-09-30 15:20:00,50.62,50.67,50.61,50.65,94200.0,39.3603,39.3992,39.3525,39.3836,94200.0
2013-09-30 15:30:00,50.65,50.67,50.57,50.58,143800.0,39.3836,39.3992,39.3214,39.3292,143800.0
2013-09-30 15:40:00,50.58,50.58,50.46,50.48,275300.0,39.3292,39.3292,39.2359,39.2514,275300.0
2013-09-30 15:50:00,50.47,50.57,50.45,50.56,390000.0,39.2437,39.3214,39.2281,39.3136,390000.0
2013-10-01 09:30:00,50.67,50.85,50.58,50.79,107200.0,39.3992,39.5391,39.3292,39.4925,107200.0
2013-10-01 09:40:00,50.81,50.82,50.61,50.67,104200.0,39.508,39.5158,39.3525,39.3992,104200.0
2013-10-01 09:50:00,50.66,50.7,50.54,50.55,55900.0,39.3914,39.4225,39.2981,39.3059,55900.0
2013-10-01 10:00:00,50.55,50.59,50.49,50.55,105500.0,39.3059,39.337,39.2592,39.3059,105500.0
2013-10-01 10:10:00,50.55,50.59,50.51,50.55,99500.0,39.3059,39.337,39.2748,39.3059,99500.0
2013-10-01 10:20:00,50.56,50.58,50.51,50.51,102100.0,39.3136,39.3292,39.2748,39.2748,102100.0
2013-10-01 10:30:00,50.51,50.59,50.51,50.56,108900.0,39.2748,39.337,39.2748,39.3136,108900.0
2013-10-01 10:40:00,50.56,50.61,50.55,50.59,59200.0,39.3136,39.3525,39.3059,39.337,59200.0
2013-10-01 10:50:00,50.58,50.66,50.56,50.58,52700.0,39.3292,39.3914,39.3136,39.3292,52700.0
2013-10-01 11:00:00,50.58,50.62,50.58,50.59,71000.0,39.3292,39.3603,39.3292,39.337,71000.0
2013-10-01 11:10:00,50.6,50.62,50.6,50.61,58700.0,39.3447,39.3603,39.3447,39.3525,58700.0
2013-10-01 11:20:00,50.6,50.62,50.55,50.58,101100.0,39.3447,39.3603,39.3059,39.3292,101100.0
2013-10-01 11:30:00,50.58,50.69,50.58,50.66,90500.0,39.3292,39.4147,39.3292,39.3914,90500.0
2013-10-01 11:40:00,50.66,50.71,50.64,50.69,39800.0,39.3914,39.4303,39.3758,39.4147,39800.0
2013-10-01 11:50:00,50.69,50.71,50.65,50.7,79000.0,39.4147,39.4303,39.3836,39.4225,79000.0
2013-10-01 12:00:00,50.69,50.73,50.67,50.73,46600.0,39.4147,39.4458,39.3992,39.4458,46600.0
2013-10-01 12:10:00,50.73,50.73,50.67,50.69,37400.0,39.4458,39.4458,39.3992,39.4147,37400.0
2013-10-01 12:20:00,50.69,50.72,50.67,50.7,71000.0,39.4147,39.438,39.3992,39.4225,71000.0
2013-10-01 12:30:00,50.7,50.72,50.68,50.69,85900.0,39.4225,39.438,39.4069,39.4147,85900.0
2013-10-01 12:40:00,50.69,50.72,50.69,50.71,67700.0,39.4147,39.438,39.4147,39.4303,67700.0
2013-10-01 12:50:00,50.71,50.74,50.69,50.7,28100.0,39.4303,39.4536,39.4147,39.4225,28100.0
2013-10-01 13:00:00,50.7,50.71,50.67,50.71,26400.0,39.4225,39.4303,39.3992,39.4303,26400.0
2013-10-01 13:10:00,50.71,50.73,50.69,50.73,17300.0,39.4303,39.4458,39.4147,39.4458,17300.0
2013-10-01 13:20:00,50.73,50.74,50.64,50.64,69800.0,39.4458,39.4536,39.3758,39.3758,69800.0
2013-10-01 13:30:00,50.65,50.69,50.63,50.63,43500.0,39.3836,39.4147,39.3681,39.3681,43500.0
2013-10-01 13:40:00,50.63,50.68,50.63,50.65,56100.0,39.3681,39.4069,39.3681,39.3836,56100.0
2013-10-01 13:50:00,50.65,50.67,50.62,50.65,28700.0,39.3836,39.3992,39.3603,39.3836,28700.0
2013-10-01 14:00:00,50.65,50.66,50.52,50.53,71900.0,39.3836,39.3914,39.2825,39.2903,71900.0
2013-10-01 14:10:00,50.53,50.55,50.49,50.49,31200.0,39.2903,39.3059,39.2592,39.2592,31200.0
2013-10-01 14:20:00,50.49,50.53,50.47,50.51,48700.0,39.2592,39.2903,39.2437,39.2748,48700.0
2013-10-01 14:30:00,50.52,50.54,50.49,50.53,41100.0,39.2825,39.2981,39.2592,39.2903,41100.0
2013-10-01 14:40:00,50.52,50.53,50.5,50.52,26300.0,39.2825,39.2903,39.267,39.2825,26300.0
2013-10-01 14:50:00,50.53,50.6,50.52,50.59,39000.0,39.2903,39.3447,39.2825,39.337,39000.0
2013-10-01 15:00:00,50.59,50.63,50.57,50.6,67200.0,39.337,39.3681,39.3214,39.3447,67200.0
2013-10-01 15:10:00,50.61,50.63,50.59,50.61,42800.0,39.3525,39.3681,39.337,39.3525,42800.0
2013-10-01 15:20:00,50.61,50.61,50.57,50.58,57000.0,39.3525,39.3525,39.3214,39.3292,57000.0
2013-10-01 15:30:00,50.59,50.63,50.58,50.59,80500.0,39.337,39.3681,39.3292,39.337,80500.0
2013-10-01 15:40:00,50.59,50.62,50.56,50.62,114600.0,39.337,39.3603,39.3136,39.3603,114600.0
2013-10-01 15:50:00,50.62,50.73,50.6,50.72,189800.0,39.3603,39.4458,39.3447,39.438,189800.0
2013-10-02 09:30:00,51.13,51.15,50.66,50.72,159900.0,39.7569,39.7724,39.3914,39.438,159900.0
2013-10-02 09:40:00,50.74,50.88,50.68,50.81,66300.0,39.4536,39.5625,39.4069,39.508,66300.0
2013-10-02 09:50:00,50.81,50.88,50.7,50.74,79200.0,39.508,39.5625,39.4225,39.4536,79200.0
2013-10-02 10:00:00,50.74,50.84,50.69,50.74,133500.0,39.4536,39.5314,39.4147,39.4536,133500.0
2013-10-02 10:10:00,50.73,50.8,50.69,50.8,128100.0,39.4458,39.5003,39.4147,39.5003,128100.0
2013-10-02 10:20:00,50.8,50.85,50.78,50.82,59800.0,39.5003,39.5391,39.4847,39.5158,59800.0
2013-10-02 10:30:00,50.82,50.85,50.73,50.81,85500.0,39.5158,39.5391,39.4458,39.508,85500.0
2013-10-02 10:40:00,50.81,50.84,50.73,50.75,76200.0,39.508,39.5314,39.4458,39.4614,76200.0
2013-10-02 10:50:00,50.75,50.79,50.73,50.78,51600.0,39.4614,39.4925,39.4458,39.4847,51600.0
2013-10-02 11:00:00,50.78,50.88,50.78,50.86,54300.0,39.4847,39.5625,39.4847,39.5469,54300.0
2013-10-02 11:10:00,50.86,51.03,50.85,50.99,64200.0,39.5469,39.6791,39.5391,39.648,64200.0
2013-10-02 11:20:00,50.98,51.04,50.92,50.94,58100.0,39.6402,39.6869,39.5936,39.6091,58100.0
2013-10-02 11:30:00,50.95,50.96,50.81,50.82,76000.0,39.6169,39.6247,39.508,39.5158,76000.0
2013-10-02 11:40:00,50.82,50.86,50.81,50.85,70100.0,39.5158,39.5469,39.508,39.5391,70100.0
2013-10-02 11:50:00,50.86,50.87,50.82,50.84,31600.0,39.5469,39.5547,39.5158,39.5314,31600.0
2013-10-02 12:00:00,50.82,50.89,50.82,50.89,44000.0,39.5158,39.5702,39.5158,39.5702,44000.0
2013-10-02 12:10:00,50.89,50.9,50.82,50.86,45500.0,39.5702,39.578,39.5158,39.5469,45500.0
2013-10-02 12:20:00,50.87,50.91,50.85,50.91,54400.0,39.5547,39.5858,39.5391,39.5858,54400.0
2013-10-02 12:30:00,50.91,50.95,50.9,50.94,31900.0,39.5858,39.6169,39.578,39.6091,31900.0
2013-10-02 12:40:00,50.93,50.98,50.91,50.92,40200.0,39.6013,39.6402,39.5858,39.5936,40200.0
2013-10-02 12:50:00,50.92,50.98,50.91,50.95,22900.0,39.5936,39.6402,39.5858,39.6169,22900.0
2013-10-02 13:00:00,50.96,51.02,50.95,51.0,26800.0,39.6247,39.6713,39.6169,39.6558,26800.0
2013-10-02 13:10:00,51.0,51.03,50.97,50.99,37900.0,39.6558,39.6791,39.6324,39.648,37900.0
2013-10-02 13:20:00,50.99,51.09,50.98,51.09,38700.0,39.648,39.7257,39.6402,39.7257,38700.0
2013-10-02 13:30:00,51.08,51.11,51.06,51.09,36300.0,39.718,39.7413,39.7024,39.7257,36300.0
2013-10-02 13:40:00,51.08,51.09,51.01,51.07,36600.0,39.718,39.7257,39.6635,39.7102,36600.0
2013-10-02 13:50:00,51.07,51.12,51.05,51.07,39400.0,39.7102,39.7491,39.6946,39.7102,39400.0
2013-10-02 14:00:00,51.07,51.14,51.04,51.12,61000.0,39.7102,39.7646,39.6869,39.7491,61000.0
2013-10-02 14:10:00,51.13,51.13,51.07,51.11,40200.0,39.7569,39.7569,39.7102,39.7413,40200.0
2013-10-02 14:20:00,51.11,51.16,51.1,51.15,23400.0,39.7413,39.7802,39.7335,39.7724,23400.0
2013-10-02 14:30:00,51.15,51.16,51.11,51.13,52800.0,39.7724,39.7802,39.7413,39.7569,52800.0
2013-10-02 14:40:00,51.12,51.13,51.06,51.09,39300.0,39.7491,39.7569,39.7024,39.7257,39300.0
2013-10-02 14:50:00,51.08,51.11,51.02,51.09,49700.0,39.718,39.7413,39.6713,39.7257,49700.0
2013-10-02 15:00:00,51.1,51.1,51.01,51.07,67700.0,39.7335,39.7335,39.6635,39.7102,67700.0
2013-10-02 15:10:00,51.07,51.1,51.06,51.09,45700.0,39.7102,39.7335,39.7024,39.7257,45700.0
2013-10-02 15:20:00,51.09,51.09,51.04,51.07,47900.0,39.7257,39.7257,39.6869,39.7102,47900.0
2013-10-02 15:30:00,51.08,51.15,51.08,51.12,83300.0,39.718,39.7724,39.718,39.7491,83300.0
2013-10-02 15:40:00,51.12,51.15,51.03,51.06,104800.0,39.7491,39.7724,39.6791,39.7024,104800.0
2013-10-02 15:50:00,51.06,51.18,51.02,51.17,236200.0,39.7024,39.7957,39.6713,39.788,236200.0
2013-10-03 09:30:00,50.84,50.96,50.77,50.78,77500.0,39.5314,39.6247,39.4769,39.4847,77500.0
2013-10-03 09:40:00,50.8,50.81,50.71,50.73,56800.0,39.5003,39.508,39.4303,39.4458,56800.0
2013-10-03 09:50:00,50.72,50.76,50.63,50.76,64500.0,39.438,39.4692,39.3681,39.4692,64500.0
2013-10-03 10:00:00,50.74,50.74,50.6,50.61,101500.0,39.4536,39.4536,39.3447,39.3525,101500.0
2013-10-03 10:10:00,50.61,50.62,50.56,50.57,74300.0,39.3525,39.3603,39.3136,39.3214,74300.0
2013-10-03 10:20:00,50.56,50.59,50.48,50.58,96500.0,39.3136,39.337,39.2514,39.3292,96500.0
2013-10-03 10:30:00,50.58,50.59,50.44,50.44,64900.0,39.3292,39.337,39.2203,39.2203,64900.0
2013-10-03 10:40:00,50.44,50.53,50.43,50.52,74400.0,39.2203,39.2903,39.2126,39.2825,74400.0
2013-10-03 10:50:00,50.52,50.55,50.47,50.5,46400.0,39.2825,39.3059,39.2437,39.267,46400.0
2013-10-03 11:00:00,50.49,50.52,50.45,50.48,59800.0,39.2592,39.2825,39.2281,39.2514,59800.0
2013-10-03 11:10:00,50.48,50.51,50.44,50.45,57700.0,39.2514,39.2748,39.2203,39.2281,57700.0
2013-10-03 11:20:00,50.46,50.56,50.46,50.47,45700.0,39.2359,39.3136,39.2359,39.2437,45700.0
2013-10-03 11:30:00,50.47,50.5,50.41,50.43,58500.0,39.2437,39.267,39.197,39.2126,58500.0
2013-10-03 11:40:00,50.42,50.43,50.28,50.32,57500.0,39.2048,39.2126,39.0959,39.127,57500.0
2013-10-03 11:50:00,50.32,50.39,50.27,50.3,45700.0,39.127,39.1815,39.0881,39.1115,45700.0
2013-10-03 12:00:00,50.3,50.34,50.28,50.33,77400.0,39.1115,39.1426,39.0959,39.1348,77400.0
2013-10-03 12:10:00,50.32,50.37,50.32,50.35,38600.0,39.127,39.1659,39.127,39.1504,38600.0
2013-10-03 12:20:00,50.34,50.35,50.24,50.3,58100.0,39.1426,39.1504,39.0648,39.1115,58100.0
2013-10-03 12:30:00,50.31,50.37,50.29,50.34,45800.0,39.1192,39.1659,39.1037,39.1426,45800.0
2013-10-03 12:40:00,50.34,50.47,50.29,50.39,56700.0,39.1426,39.2437,39.1037,39.1815,56700.0
2013-10-03 12:50:00,50.39,50.4,50.33,50.38,37200.0,39.1815,39.1892,39.1348,39.1737,37200.0
2013-10-03 13:00:00,50.38,50.54,50.34,50.54,197200.0,39.1737,39.2981,39.1426,39.2981,197200.0
2013-10-03 13:10:00,50.55,50.59,50.51,50.53,66300.0,39.3059,39.337,39.2748,39.2903,66300.0
2013-10-03 13:20:00,50.53,50.73,50.5,50.73,275700.0,39.2903,39.4458,39.267,39.4458,275700.0
2013-10-03 13:30:00,50.73,50.77,50.58,50.61,55800.0,39.4458,39.4769,39.3292,39.3525,55800.0
2013-10-03 13:40:00,50.62,50.7,50.61,50.62,53800.0,39.3603,39.4225,39.3525,39.3603,53800.0
2013-10-03 13:50:00,50.62,50.65,50.55,50.64,99700.0,39.3603,39.3836,39.3059,39.3758,99700.0
2013-10-03 14:00:00,50.64,50.65,50.55,50.58,40900.0,39.3758,39.3836,39.3059,39.3292,40900.0
2013-10-03 14:10:00,50.57,50.66,50.56,50.66,110400.0,39.3214,39.3914,39.3136,39.3914,110400.0
2013-10-03 14:20:00,50.65,50.73,50.5,50.73,144800.0,39.3836,39.4458,39.267,39.4458,144800.0
2013-10-03 14:30:00,50.72,50.75,50.63,50.75,110700.0,39.438,39.4614,39.3681,39.4614,110700.0
2013-10-03 14:40:00,50.75,50.79,50.73,50.74,66700.0,39.4614,39.4925,39.4458,39.4536,66700.0
2013-10-03 14:50:00,50.75,50.8,50.71,50.71,59800.0,39.4614,39.5003,39.4303,39.4303,59800.0
2013-10-03 15:00:00,50.71,50.73,50.69,50.69,92200.0,39.4303,39.4458,39.4147,39.4147,92200.0
2013-10-03 15:10:00,50.7,50.75,50.66,50.73,64200.0,39.4225,39.4614,39.3914,39.4458,64200.0
2013-10-03 15:20:00,50.73,50.77,50.7,50.76,85700.0,39.4458,39.4769,39.4225,39.4692,85700.0
2013-10-03 15:30:00,50.76,50.95,50.76,50.93,238700.0,39.4692,39.6169,39.4692,39.6013,238700.0
2013-10-03 15:40:00,50.94,50.98,50.9,50.95,370300.0,39.6091,39.6402,39.578,39.6169,370300.0
2013-10-03 15:50:00,50.95,50.96,50.88,50.9,579800.0,39.6169,39.6247,39.5625,39.578,579800.0
2013-10-04 09:30:00,50.92,51.15,50.75,51.12,118900.0,39.5936,39.7724,39.4614,39.7491,118900.0
2013-10-04 09:40:00,51.12,51.35,51.09,51.34,188800.0,39.7491,39.9279,39.7257,39.9201,188800.0
2013-10-04 09:50:00,51.35,51.8,51.35,51.8,264200.0,39.9279,40.2778,39.9279,40.2778,264200.0
2013-10-04 10:00:00,51.8,52.07,51.8,52.03,327900.0,40.2778,40.4878,40.2778,40.4567,327900.0
2013-10-04 10:10:00,52.04,52.15,52.01,52.02,258600.0,40.4644,40.55,40.4411,40.4489,258600.0
2013-10-04 10:20:00,52.02,52.07,51.95,51.99,273800.0,40.4489,40.4878,40.3945,40.4256,273800.0
2013-10-04 10:30:00,51.98,52.13,51.89,52.11,131600.0,40.4178,40.5344,40.3478,40.5189,131600.0
2013-10-04 10:40:00,52.11,52.12,51.97,52.0,96300.0,40.5189,40.5266,40.41,40.4333,96300.0
2013-10-04 10:50:00,51.99,52.0,51.91,51.96,75200.0,40.4256,40.4333,40.3634,40.4022,75200.0
2013-10-04 11:00:00,51.96,51.96,51.82,51.85,77500.0,40.4022,40.4022,40.2934,40.3167,77500.0
2013-10-04 11:10:00,51.85,51.95,51.83,51.95,85000.0,40.3167,40.3945,40.3011,40.3945,85000.0
2013-10-04 11:20:00,51.94,51.97,51.92,51.93,35800.0,40.3867,40.41,40.3711,40.3789,35800.0
2013-10-04 11:30:00,51.93,51.94,51.86,51.89,64200.0,40.3789,40.3867,40.3245,40.3478,64200.0
2013-10-04 11:40:00,51.89,51.91,51.8,51.91,74300.0,40.3478,40.3634,40.2778,40.3634,74300.0
2013-10-04 11:50:00,51.9,51.97,51.89,51.9,59500.0,40.3556,40.41,40.3478,40.3556,59500.0
2013-10-04 12:00:00,51.9,51.94,51.86,51.9,50700.0,40.3556,40.3867,40.3245,40.3556,50700.0
2013-10-04 12:10:00,51.9,51.97,51.87,51.96,62800.0,40.3556,40.41,40.3322,40.4022,62800.0
2013-10-04 12:20:00,51.97,52.02,51.94,52.01,50800.0,40.41,40.4489,40.3867,40.4411,50800.0
2013-10-04 12:30:00,52.0,52.01,51.97,51.98,83300.0,40.4333,40.4411,40.41,40.4178,83300.0
2013-10-04 12:40:00,51.99,52.05,51.99,52.01,70000.0,40.4256,40.4722,40.4256,40.4411,70000.0
2013-10-04 12:50:00,52.02,52.03,51.97,51.99,33100.0,40.4489,40.4567,40.41,40.4256,33100.0
2013-10-04 13:00:00,51.98,52.01,51.95,51.98,70400.0,40.4178,40.4411,40.3945,40.4178,70400.0
2013-10-04 13:10:00,51.98,51.98,51.91,51.94,26500.0,40.4178,40.4178,40.3634,40.3867,26500.0
2013-10-04 13:20:00,51.93,51.96,51.93,51.93,25300.0,40.3789,40.4022,40.3789,40.3789,25300.0
2013-10-04 13:30:00,51.93,51.98,51.93,51.98,35500.0,40.3789,40.4178,40.3789,40.4178,35500.0
2013-10-04 13:40:00,51.98,51.99,51.94,51.96,40600.0,40.4178,40.4256,40.3867,40.4022,40600.0
2013-10-04 13:50:00,51.96,52.03,51.96,52.02,50500.0,40.4022,40.4567,40.4022,40.4489,50500.0
2013-10-04 14:00:00,52.02,52.13,52.02,52.12,112900.0,40.4489,40.5344,40.4489,40.5266,112900.0
2013-10-04 14:10:00,52.13,52.2,52.1,52.14,120900.0,40.5344,40.5888,40.5111,40.5422,120900.0
2013-10-04 14:20:00,52.13,52.13,52.07,52.1,31800.0,40.5344,40.5344,40.4878,40.5111,31800.0
2013-10-04 14:30:00,52.1,52.13,52.09,52.11,60800.0,40.5111,40.5344,40.5033,40.5189,60800.0
2013-10-04 14:40:00,52.11,52.18,52.1,52.17,54400.0,40.5189,40.5733,40.5111,40.5655,54400.0
2013-10-04 14:50:00,52.18,52.25,52.18,52.22,86500.0,40.5733,40.6277,40.5733,40.6044,86500.0
2013-10-04 15:00:00,52.21,52.28,52.2,52.27,118100.0,40.5966,40.651,40.5888,40.6433,118100.0
2013-10-04 15:10:00,52.28,52.29,52.19,52.19,108000.0,40.651,40.6588,40.5811,40.5811,108000.0
2013-10-04 15:20:00,52.19,52.24,52.18,52.22,105500.0,40.5811,40.6199,40.5733,40.6044,105500.0
2013-10-04 15:30:00,52.22,52.23,52.17,52.21,158400.0,40.6044,40.6122,40.5655,40.5966,158400.0
2013-10-04 15:40:00,52.21,52.25,52.17,52.22,269300.0,40.5966,40.6277,40.5655,40.6044,269300.0
2013-10-04 15:50:00,52.22,52.37,52.18,52.35,761500.0,40.6044,40.721,40.5733,40.7055,761500.0
2013-10-07 09:30:00,51.86,51.91,51.61,51.65,88100.0,40.3245,40.3634,40.1301,40.1612,88100.0
2013-10-07 09:40:00,51.65,51.84,51.6,51.78,109400.0,40.1612,40.3089,40.1223,40.2623,109400.0
2013-10-07 09:50:00,51.79,51.82,51.7,51.73,61900.0,40.27,40.2934,40.2001,40.2234,61900.0
2013-10-07 10:00:00,51.74,51.8,51.63,51.8,73200.0,40.2312,40.2778,40.1456,40.2778,73200.0
2013-10-07 10:10:00,51.8,51.82,51.74,51.76,48700.0,40.2778,40.2934,40.2312,40.2467,48700.0
2013-10-07 10:20:00,51.76,51.83,51.74,51.75,59800.0,40.2467,40.3011,40.2312,40.2389,59800.0
2013-10-07 10:30:00,51.76,51.85,51.66,51.67,59900.0,40.2467,40.3167,40.169,40.1767,59900.0
2013-10-07 10:40:00,51.66,51.74,51.66,51.74,41200.0,40.169,40.2312,40.169,40.2312,41200.0
2013-10-07 10:50:00,51.73,51.76,51.72,51.73,40300.0,40.2234,40.2467,40.2156,40.2234,40300.0
2013-10-07 11:00:00,51.74,51.74,51.63,51.68,56400.0,40.2312,40.2312,40.1456,40.1845,56400.0
2013-10-07 11:10:00,51.67,51.73,51.62,51.64,45300.0,40.1767,40.2234,40.1379,40.1534,45300.0
2013-10-07 11:20:00,51.64,51.72,51.64,51.68,65400.0,40.1534,40.2156,40.1534,40.1845,65400.0
2013-10-07 11:30:00,51.68,51.79,51.66,51.76,50600.0,40.1845,40.27,40.169,40.2467,50600.0
2013-10-07 11:40:00,51.76,51.81,51.73,51.8,35400.0,40.2467,40.2856,40.2234,40.2778,35400.0
2013-10-07 11:50:00,51.79,51.85,51.75,51.78,45900.0,40.27,40.3167,40.2389,40.2623,45900.0
2013-10-07 12:00:00,51.78,51.83,51.75,51.8,36500.0,40.2623,40.3011,40.2389,40.2778,36500.0
2013-10-07 12:10:00,51.79,51.84,51.79,51.83,38200.0,40.27,40.3089,40.27,40.3011,38200.0
2013-10-07 12:20:00,51.83,51.83,51.73,51.74,43400.0,40.3011,40.3011,40.2234,40.2312,43400.0
2013-10-07 12:30:00,51.73,51.73,51.66,51.68,51000.0,40.2234,40.2234,40.169,40.1845,51000.0
2013-10-07 12:40:00,51.67,51.7,51.66,51.66,30200.0,40.1767,40.2001,40.169,40.169,30200.0
2013-10-07 12:50:00,51.67,51.7,51.61,51.64,34300.0,40.1767,40.2001,40.1301,40.1534,34300.0
2013-10-07 13:00:00,51.65,51.72,51.65,51.71,42800.0,40.1612,40.2156,40.1612,40.2078,42800.0
2013-10-07 13:10:00,51.7,51.79,51.7,51.76,70200.0,40.2001,40.27,40.2001,40.2467,70200.0
2013-10-07 13:20:00,51.76,51.79,51.71,51.71,39500.0,40.2467,40.27,40.2078,40.2078,39500.0
2013-10-07 13:30:00,51.72,51.77,51.7,51.71,63000.0,40.2156,40.2545,40.2001,40.2078,63000.0
2013-10-07 13:40:00,51.71,51.76,51.68,51.75,52400.0,40.2078,40.2467,40.1845,40.2389,52400.0
2013-10-07 13:50:00,51.76,51.81,51.73,51.8,73100.0,40.2467,40.2856,40.2234,40.2778,73100.0
2013-10-07 14:00:00,51.82,51.89,51.75,51.75,81200.0,40.2934,40.3478,40.2389,40.2389,81200.0
2013-10-07 14:10:00,51.75,51.82,51.75,51.79,70300.0,40.2389,40.2934,40.2389,40.27,70300.0
2013-10-07 14:20:00,51.8,51.81,51.73,51.78,37800.0,40.2778,40.2856,40.2234,40.2623,37800.0
2013-10-07 14:30:00,51.79,51.79,51.73,51.74,47200.0,40.27,40.27,40.2234,40.2312,47200.0
2013-10-07 14:40:00,51.73,51.77,51.67,51.76,63500.0,40.2234,40.2545,40.1767,40.2467,63500.0
2013-10-07 14:50:00,51.76,51.8,51.72,51.76,62500.0,40.2467,40.2778,40.2156,40.2467,62500.0
2013-10-07 15:00:00,51.76,51.77,51.71,51.73,49000.0,40.2467,40.2545,40.2078,40.2234,49000.0
2013-10-07 15:10:00,51.73,51.75,51.72,51.75,73300.0,40.2234,40.2389,40.2156,40.2389,73300.0
2013-10-07 15:20:00,51.74,51.74,51.64,51.68,87800.0,40.2312,40.2312,40.1534,40.1845,87800.0
2013-10-07 15:30:00,51.67,51.68,51.54,51.54,137300.0,40.1767,40.1845,40.0757,40.0757,137300.0
2013-10-07 15:40:00,51.54,51.6,51.49,51.51,277400.0,40.0757,40.1223,40.0368,40.0523,277400.0
2013-10-07 15:50:00,51.51,51.56,51.49,51.5,425700.0,40.0523,40.0912,40.0368,40.0445,425700.0
2013-10-08 09:30:00,51.45,51.69,51.37,51.49,92300.0,40.0057,40.1923,39.9435,40.0368,92300.0
2013-10-08 09:40:00,51.5,51.61,51.46,51.57,109800.0,40.0445,40.1301,40.0134,40.099,109800.0
2013-10-08 09:50:00,51.56,51.68,51.51,51.64,82400.0,40.0912,40.1845,40.0523,40.1534,82400.0
2013-10-08 10:00:00,51.67,51.67,51.49,51.5,110000.0,40.1767,40.1767,40.0368,40.0445,110000.0
2013-10-08 10:10:00,51.49,51.55,51.45,51.53,78400.0,40.0368,40.0834,40.0057,40.0679,78400.0
2013-10-08 10:20:00,51.53,51.55,51.5,51.5,40500.0,40.0679,40.0834,40.0445,40.0445,40500.0
2013-10-08 10:30:00,51.5,51.52,51.41,51.42,69800.0,40.0445,40.0601,39.9746,39.9823,69800.0
2013-10-08 10:40:00,51.42,51.43,51.23,51.24,104700.0,39.9823,39.9901,39.8346,39.8424,104700.0
2013-10-08 10:50:00,51.24,51.24,51.15,51.23,67200.0,39.8424,39.8424,39.7724,39.8346,67200.0
2013-10-08 11:00:00,51.22,51.22,51.15,51.21,66700.0,39.8268,39.8268,39.7724,39.8191,66700.0
2013-10-08 11:10:00,51.21,51.26,51.17,51.22,110700.0,39.8191,39.8579,39.788,39.8268,110700.0
2013-10-08 11:20:00,51.22,51.26,51.22,51.24,64800.0,39.8268,39.8579,39.8268,39.8424,64800.0
2013-10-08 11:30:00,51.23,51.25,51.22,51.23,101200.0,39.8346,39.8502,39.8268,39.8346,101200.0
2013-10-08 11:40:00,51.23,51.26,51.15,51.17,81400.0,39.8346,39.8579,39.7724,39.788,81400.0
2013-10-08 11:50:00,51.17,51.19,51.16,51.18,52500.0,39.788,39.8035,39.7802,39.7957,52500.0
2013-10-08 12:00:00,51.17,51.18,51.14,51.17,85200.0,39.788,39.7957,39.7646,39.788,85200.0
2013-10-08 12:10:00,51.17,51.17,51.07,51.11,40900.0,39.788,39.788,39.7102,39.7413,40900.0
2013-10-08 12:20:00,51.1,51.11,51.04,51.07,29500.0,39.7335,39.7413,39.6869,39.7102,29500.0
2013-10-08 12:30:00,51.06,51.07,51.02,51.07,42200.0,39.7024,39.7102,39.6713,39.7102,42200.0
2013-10-08 12:40:00,51.07,51.13,51.05,51.08,59200.0,39.7102,39.7569,39.6946,39.718,59200.0
2013-10-08 12:50:00,51.09,51.09,51.02,51.03,40800.0,39.7257,39.7257,39.6713,39.6791,40800.0
2013-10-08 13:00:00,51.03,51.08,51.0,51.0,68300.0,39.6791,39.718,39.6558,39.6558,68300.0
2013-10-08 13:10:00,50.99,51.04,50.96,51.0,43600.0,39.648,39.6869,39.6247,39.6558,43600.0
2013-10-08 13:20:00,51.0,51.02,50.96,50.98,67200.0,39.6558,39.6713,39.6247,39.6402,67200.0
2013-10-08 13:30:00,50.98,51.03,50.91,50.95,55600.0,39.6402,39.6791,39.5858,39.6169,55600.0
2013-10-08 13:40:00,50.94,50.96,50.88,50.88,30300.0,39.6091,39.6247,39.5625,39.5625,30300.0
2013-10-08 13:50:00,50.9,50.98,50.89,50.91,36400.0,39.578,39.6402,39.5702,39.5858,36400.0
2013-10-08 14:00:00,50.9,50.92,50.79,50.8,68500.0,39.578,39.5936,39.4925,39.5003,68500.0
2013-10-08 14:10:00,50.8,50.85,50.74,50.77,55700.0,39.5003,39.5391,39.4536,39.4769,55700.0
2013-10-08 14:20:00,50.78,50.9,50.75,50.87,77100.0,39.4847,39.578,39.4614,39.5547,77100.0
2013-10-08 14:30:00,50.86,50.9,50.78,50.8,61300.0,39.5469,39.578,39.4847,39.5003,61300.0
2013-10-08 14:40:00,50.8,50.81,50.68,50.71,100400.0,39.5003,39.508,39.4069,39.4303,100400.0
2013-10-08 14:50:00,50.7,50.74,50.69,50.74,104800.0,39.4225,39.4536,39.4147,39.4536,104800.0
2013-10-08 15:00:00,50.73,50.79,50.67,50.67,73700.0,39.4458,39.4925,39.3992,39.3992,73700.0
2013-10-08 15:10:00,50.66,50.71,50.65,50.71,76300.0,39.3914,39.4303,39.3836,39.4303,76300.0
2013-10-08 15:20:00,50.71,50.75,50.69,50.71,97400.0,39.4303,39.4614,39.4147,39.4303,97400.0
2013-10-08 15:30:00,50.7,50.75,50.67,50.72,107900.0,39.4225,39.4614,39.3992,39.438,107900.0
2013-10-08 15:40:00,50.71,50.75,50.54,50.58,204300.0,39.4303,39.4614,39.2981,39.3292,204300.0
2013-10-08 15:50:00,50.59,50.64,50.47,50.5,439100.0,39.337,39.3758,39.2437,39.267,439100.0
2013-10-09 09:30:00,50.61,50.73,50.49,50.51,88400.0,39.3525,39.4458,39.2592,39.2748,88400.0
2013-10-09 09:40:00,50.49,50.53,50.32,50.39,63000.0,39.2592,39.2903,39.127,39.1815,63000.0
2013-10-09 09:50:00,50.4,50.48,50.39,50.43,96200.0,39.1892,39.2514,39.1815,39.2126,96200.0
2013-10-09 10:00:00,50.42,50.43,50.39,50.4,137900.0,39.2048,39.2126,39.1815,39.1892,137900.0
2013-10-09 10:10:00,50.4,50.42,50.33,50.36,132100.0,39.1892,39.2048,39.1348,39.1581,132100.0
2013-10-09 10:20:00,50.35,50.41,50.29,50.3,145300.0,39.1504,39.197,39.1037,39.1115,145300.0
2013-10-09 10:30:00,50.3,50.36,50.29,50.35,50200.0,39.1115,39.1581,39.1037,39.1504,50200.0
2013-10-09 10:40:00,50.34,50.4,50.3,50.37,108200.0,39.1426,39.1892,39.1115,39.1659,108200.0
2013-10-09 10:50:00,50.37,50.37,50.21,50.21,57100.0,39.1659,39.1659,39.0415,39.0415,57100.0
2013-10-09 11:00:00,50.21,50.32,50.21,50.3,268600.0,39.0415,39.127,39.0415,39.1115,268600.0
2013-10-09 11:10:00,50.3,50.37,50.28,50.32,42400.0,39.1115,39.1659,39.0959,39.127,42400.0
2013-10-09 11:20:00,50.32,50.4,50.3,50.4,46600.0,39.127,39.1892,39.1115,39.1892,46600.0
2013-10-09 11:30:00,50.39,50.5,50.38,50.48,49000.0,39.1815,39.267,39.1737,39.2514,49000.0
2013-10-09 11:40:00,50.48,50.55,50.47,50.53,67400.0,39.2514,39.3059,39.2437,39.2903,67400.0
2013-10-09 11:50:00,50.54,50.67,50.53,50.66,51500.0,39.2981,39.3992,39.2903,39.3914,51500.0
2013-10-09 12:00:00,50.66,50.75,50.66,50.75,78000.0,39.3914,39.4614,39.3914,39.4614,78000.0
2013-10-09 12:10:00,50.75,50.77,50.74,50.75,98500.0,39.4614,39.4769,39.4536,39.4614,98500.0
2013-10-09 12:20:00,50.75,50.75,50.7,50.72,57700.0,39.4614,39.4614,39.4225,39.438,57700.0
2013-10-09 12:30:00,50.73,50.85,50.73,50.83,52700.0,39.4458,39.5391,39.4458,39.5236,52700.0
2013-10-09 12:40:00,50.83,50.85,50.78,50.8,46600.0,39.5236,39.5391,39.4847,39.5003,46600.0
2013-10-09 12:50:00,50.8,50.84,50.78,50.78,41900.0,39.5003,39.5314,39.4847,39.4847,41900.0
2013-10-09 13:00:00,50.78,50.91,50.78,50.87,56100.0,39.4847,39.5858,39.4847,39.5547,56100.0
2013-10-09 13:10:00,50.87,51.0,50.85,50.97,61000.0,39.5547,39.6558,39.5391,39.6324,61000.0
2013-10-09 13:20:00,50.98,51.03,50.96,50.97,55700.0,39.6402,39.6791,39.6247,39.6324,55700.0
2013-10-09 13:30:00,50.97,51.01,50.88,50.9,41700.0,39.6324,39.6635,39.5625,39.578,41700.0
2013-10-09 13:40:00,50.89,50.99,50.89,50.94,31300.0,39.5702,39.648,39.5702,39.6091,31300.0
2013-10-09 13:50:00,50.94,51.05,50.94,51.02,46600.0,39.6091,39.6946,39.6091,39.6713,46600.0
2013-10-09 14:00:00,51.02,51.13,50.96,51.11,128200.0,39.6713,39.7569,39.6247,39.7413,128200.0
2013-10-09 14:10:00,51.12,51.12,50.96,50.96,50200.0,39.7491,39.7491,39.6247,39.6247,50200.0
2013-10-09 14:20:00,50.96,51.07,50.92,51.02,78500.0,39.6247,39.7102,39.5936,39.6713,78500.0
2013-10-09 14:30:00,51.01,51.09,51.0,51.01,56800.0,39.6635,39.7257,39.6558,39.6635,56800.0
2013-10-09 14:40:00,51.0,51.03,50.96,51.02,57600.0,39.6558,39.6791,39.6247,39.6713,57600.0
2013-10-09 14:50:00,51.01,51.09,50.98,51.08,52900.0,39.6635,39.7257,39.6402,39.718,52900.0
2013-10-09 15:00:00,51.08,51.12,50.99,51.08,74900.0,39.718,39.7491,39.648,39.718,74900.0
2013-10-09 15:10:00,51.08,51.1,51.02,51.08,72400.0,39.718,39.7335,39.6713,39.718,72400.0
2013-10-09 15:20:00,51.07,51.12,51.04,51.07,67000.0,39.7102,39.7491,39.6869,39.7102,67000.0
2013-10-09 15:30:00,51.08,51.14,51.03,51.04,102500.0,39.718,39.7646,39.6791,39.6869,102500.0
2013-10-09 15:40:00,51.05,51.05,50.89,50.92,159800.0,39.6946,39.6946,39.5702,39.5936,159800.0
2013-10-09 15:50:00,50.91,51.0,50.88,50.93,328800.0,39.5858,39.6558,39.5625,39.6013,328800.0
2013-10-10 09:30:00,51.63,51.81,51.55,51.72,83300.0,40.1456,40.2856,40.0834,40.2156,83300.0
2013-10-10 09:40:00,51.74,51.82,51.67,51.7,72400.0,40.2312,40.2934,40.1767,40.2001,72400.0
2013-10-10 09:50:00,51.7,51.82,51.68,51.76,41200.0,40.2001,40.2934,40.1845,40.2467,41200.0
2013-10-10 10:00:00,51.74,51.76,51.65,51.67,71400.0,40.2312,40.2467,40.1612,40.1767,71400.0
2013-10-10 10:10:00,51.67,51.73,51.62,51.73,35100.0,40.1767,40.2234,40.1379,40.2234,35100.0
2013-10-10 10:20:00,51.74,51.81,51.74,51.79,25400.0,40.2312,40.2856,40.2312,40.27,25400.0
2013-10-10 10:30:00,51.79,51.93,51.77,51.92,43800.0,40.27,40.3789,40.2545,40.3711,43800.0
2013-10-10 10:40:00,51.92,51.96,51.84,51.84,43900.0,40.3711,40.4022,40.3089,40.3089,43900.0
2013-10-10 10:50:00,51.85,51.9,51.77,51.83,31100.0,40.3167,40.3556,40.2545,40.3011,31100.0
2013-10-10 11:00:00,51.82,51.82,51.72,51.77,59500.0,40.2934,40.2934,40.2156,40.2545,59500.0
2013-10-10 11:10:00,51.77,51.81,51.71,51.73,29800.0,40.2545,40.2856,40.2078,40.2234,29800.0
2013-10-10 11:20:00,51.73,51.8,51.71,51.78,40500.0,40.2234,40.2778,40.2078,40.2623,40500.0
2013-10-10 11:30:00,51.79,51.93,51.73,51.93,51600.0,40.27,40.3789,40.2234,40.3789,51600.0
2013-10-10 11:40:00,51.94,51.95,51.88,51.93,43800.0,40.3867,40.3945,40.34,40.3789,43800.0
2013-10-10 11:50:00,51.94,51.95,51.87,51.87,33100.0,40.3867,40.3945,40.3322,40.3322,33100.0
2013-10-10 12:00:00,51.88,51.89,51.84,51.89,37200.0,40.34,40.3478,40.3089,40.3478,37200.0
2013-10-10 12:10:00,51.89,51.89,51.79,51.79,97900.0,40.3478,40.3478,40.27,40.27,97900.0
2013-10-10 12:20:00,51.79,51.8,51.73,51.77,56800.0,40.27,40.2778,40.2234,40.2545,56800.0
2013-10-10 12:30:00,51.78,51.86,51.77,51.81,81100.0,40.2623,40.3245,40.2545,40.2856,81100.0
2013-10-10 12:40:00,51.82,51.83,51.79,51.82,29600.0,40.2934,40.3011,40.27,40.2934,29600.0
2013-10-10 12:50:00,51.82,51.86,51.78,51.83,77200.0,40.2934,40.3245,40.2623,40.3011,77200.0
2013-10-10 13:00:00,51.83,51.84,51.78,51.81,53600.0,40.3011,40.3089,40.2623,40.2856,53600.0
2013-10-10 13:10:00,51.82,51.89,51.81,51.86,39000.0,40.2934,40.3478,40.2856,40.3245,39000.0
2013-10-10 13:20:00,51.87,51.87,51.82,51.86,30000.0,40.3322,40.3322,40.2934,40.3245,30000.0
2013-10-10 13:30:00,51.85,51.87,51.81,51.85,30500.0,40.3167,40.3322,40.2856,40.3167,30500.0
2013-10-10 13:40:00,51.86,51.88,51.84,51.85,36000.0,40.3245,40.34,40.3089,40.3167,36000.0
2013-10-10 13:50:00,51.85,51.88,51.83,51.88,41700.0,40.3167,40.34,40.3011,40.34,41700.0
2013-10-10 14:00:00,51.89,51.9,51.8,51.82,20900.0,40.3478,40.3556,40.2778,40.2934,20900.0
2013-10-10 14:10:00,51.81,51.81,51.75,51.76,34600.0,40.2856,40.2856,40.2389,40.2467,34600.0
2013-10-10 14:20:00,51.76,51.79,51.75,51.76,18600.0,40.2467,40.27,40.2389,40.2467,18600.0
2013-10-10 14:30:00,51.76,51.8,51.74,51.75,33600.0,40.2467,40.2778,40.2312,40.2389,33600.0
2013-10-10 14:40:00,51.76,51.8,51.75,51.76,22600.0,40.2467,40.2778,40.2389,40.2467,22600.0
2013-10-10 14:50:00,51.76,51.79,51.74,51.77,19300.0,40.2467,40.27,40.2312,40.2545,19300.0
2013-10-10 15:00:00,51.77,51.92,51.77,51.9,58300.0,40.2545,40.3711,40.2545,40.3556,58300.0
2013-10-10 15:10:00,51.9,52.02,51.9,51.98,67900.0,40.3556,40.4489,40.3556,40.4178,67900.0
2013-10-10 15:20:00,51.98,52.01,51.95,51.96,56800.0,40.4178,40.4411,40.3945,40.4022,56800.0
2013-10-10 15:30:00,51.96,51.97,51.9,51.91,62000.0,40.4022,40.41,40.3556,40.3634,62000.0
2013-10-10 15:40:00,51.91,51.96,51.87,51.91,91700.0,40.3634,40.4022,40.3322,40.3634,91700.0
2013-10-10 15:50:00,51.91,52.0,51.9,51.98,213700.0,40.3634,40.4333,40.3556,40.4178,213700.0
2013-10-11 09:30:00,51.93,52.05,51.8,52.05,58000.0,40.3789,40.4722,40.2778,40.4722,58000.0
2013-10-11 09:40:00,52.04,52.12,51.98,51.98,48300.0,40.4644,40.5266,40.4178,40.4178,48300.0
2013-10-11 09:50:00,52.02,52.08,51.95,52.08,29700.0,40.4489,40.4955,40.3945,40.4955,29700.0
2013-10-11 10:00:00,52.1,52.19,52.07,52.19,24000.0,40.5111,40.5811,40.4878,40.5811,24000.0
2013-10-11 10:10:00,52.19,52.22,52.12,52.12,42800.0,40.5811,40.6044,40.5266,40.5266,42800.0
2013-10-11 10:20:00,52.13,52.14,52.08,52.13,31800.0,40.5344,40.5422,40.4955,40.5344,31800.0
2013-10-11 10:30:00,52.13,52.14,52.07,52.08,31600.0,40.5344,40.5422,40.4878,40.4955,31600.0
2013-10-11 10:40:00,52.09,52.1,51.98,51.99,48600.0,40.5033,40.5111,40.4178,40.4256,48600.0
2013-10-11 10:50:00,51.98,52.08,51.98,52.07,49400.0,40.4178,40.4955,40.4178,40.4878,49400.0
2013-10-11 11:00:00,52.08,52.09,52.03,52.07,57500.0,40.4955,40.5033,40.4567,40.4878,57500.0
2013-10-11 11:10:00,52.07,52.1,52.03,52.04,30800.0,40.4878,40.5111,40.4567,40.4644,30800.0
2013-10-11 11:20:00,52.04,52.04,52.0,52.03,77800.0,40.4644,40.4644,40.4333,40.4567,77800.0
2013-10-11 11:30:00,52.02,52.24,52.02,52.22,52000.0,40.4489,40.6199,40.4489,40.6044,52000.0
2013-10-11 11:40:00,52.21,52.27,52.2,52.22,33500.0,40.5966,40.6433,40.5888,40.6044,33500.0
2013-10-11 11:50:00,52.22,52.29,52.21,52.27,32700.0,40.6044,40.6588,40.5966,40.6433,32700.0
2013-10-11 12:00:00,52.26,52.38,52.24,52.38,32300.0,40.6355,40.7288,40.6199,40.7288,32300.0
2013-10-11 12:10:00,52.37,52.47,52.33,52.45,112300.0,40.721,40.7988,40.6899,40.7832,112300.0
2013-10-11 12:20:00,52.45,52.49,52.43,52.44,55800.0,40.7832,40.8143,40.7677,40.7755,55800.0
2013-10-11 12:30:00,52.43,52.46,52.42,52.44,26300.0,40.7677,40.791,40.7599,40.7755,26300.0
2013-10-11 12:40:00,52.44,52.48,52.42,52.43,34100.0,40.7755,40.8066,40.7599,40.7677,34100.0
2013-10-11 12:50:00,52.43,52.46,52.42,52.46,34200.0,40.7677,40.791,40.7599,40.791,34200.0
2013-10-11 13:00:00,52.45,52.47,52.4,52.47,19600.0,40.7832,40.7988,40.7444,40.7988,19600.0
2013-10-11 13:10:00,52.47,52.47,52.36,52.37,37800.0,40.7988,40.7988,40.7133,40.721,37800.0
2013-10-11 13:20:00,52.37,52.45,52.37,52.41,22300.0,40.721,40.7832,40.721,40.7521,22300.0
2013-10-11 13:30:00,52.42,52.43,52.37,52.37,20000.0,40.7599,40.7677,40.721,40.721,20000.0
2013-10-11 13:40:00,52.36,52.4,52.34,52.37,24300.0,40.7133,40.7444,40.6977,40.721,24300.0
2013-10-11 13:50:00,52.37,52.4,52.36,52.38,20700.0,40.721,40.7444,40.7133,40.7288,20700.0
2013-10-11 14:00:00,52.39,52.43,52.39,52.4,28900.0,40.7366,40.7677,40.7366,40.7444,28900.0
2013-10-11 14:10:00,52.4,52.44,52.36,52.44,28600.0,40.7444,40.7755,40.7133,40.7755,28600.0
2013-10-11 14:20:00,52.43,52.44,52.41,52.44,18700.0,40.7677,40.7755,40.7521,40.7755,18700.0
2013-10-11 14:30:00,52.43,52.43,52.39,52.41,40700.0,40.7677,40.7677,40.7366,40.7521,40700.0
2013-10-11 14:40:00,52.4,52.46,52.4,52.43,24900.0,40.7444,40.791,40.7444,40.7677,24900.0
2013-10-11 14:50:00,52.43,52.44,52.4,52.41,29400.0,40.7677,40.7755,40.7444,40.7521,29400.0
2013-10-11 15:00:00,52.42,52.44,52.39,52.4,38600.0,40.7599,40.7755,40.7366,40.7444,38600.0
2013-10-11 15:10:00,52.41,52.42,52.35,52.36,76300.0,40.7521,40.7599,40.7055,40.7133,76300.0
2013-10-11 15:20:00,52.36,52.42,52.33,52.41,52200.0,40.7133,40.7599,40.6899,40.7521,52200.0
2013-10-11 15:30:00,52.42,52.48,52.41,52.43,56300.0,40.7599,40.8066,40.7521,40.7677,56300.0
2013-10-11 15:40:00,52.43,52.45,52.41,52.41,75700.0,40.7677,40.7832,40.7521,40.7521,75700.0
2013-10-11 15:50:00,52.41,52.52,52.39,52.51,134400.0,40.7521,40.8377,40.7366,40.8299,134400.0
2013-10-14 09:30:00,52.31,52.57,52.3,52.43,93400.0,40.6744,40.8765,40.6666,40.7677,93400.0
2013-10-14 09:40:00,52.41,52.41,52.23,52.31,64700.0,40.7521,40.7521,40.6122,40.6744,64700.0
2013-10-14 09:50:00,52.32,52.4,52.28,52.34,35800.0,40.6822,40.7444,40.651,40.6977,35800.0
2013-10-14 10:00:00,52.35,52.36,52.28,52.3,34300.0,40.7055,40.7133,40.651,40.6666,34300.0
2013-10-14 10:10:00,52.31,52.37,52.25,52.32,60100.0,40.6744,40.721,40.6277,40.6822,60100.0
2013-10-14 10:20:00,52.32,52.39,52.3,52.38,40600.0,40.6822,40.7366,40.6666,40.7288,40600.0
2013-10-14 10:30:00,52.39,52.4,52.34,52.4,48200.0,40.7366,40.7444,40.6977,40.7444,48200.0
2013-10-14 10:40:00,52.4,52.52,52.4,52.5,53700.0,40.7444,40.8377,40.7444,40.8221,53700.0
2013-10-14 10:50:00,52.5,52.54,52.44,52.52,40600.0,40.8221,40.8532,40.7755,40.8377,40600.0
2013-10-14 11:00:00,52.51,52.51,52.46,52.48,39100.0,40.8299,40.8299,40.791,40.8066,39100.0
2013-10-14 11:10:00,52.48,52.52,52.44,52.46,35600.0,40.8066,40.8377,40.7755,40.791,35600.0
2013-10-14 11:20:00,52.46,52.47,52.41,52.46,27200.0,40.791,40.7988,40.7521,40.791,27200.0
2013-10-14 11:30:00,52.46,52.63,52.45,52.6,49400.0,40.791,40.9232,40.7832,40.8999,49400.0
2013-10-14 11:40:00,52.61,52.64,52.56,52.57,21400.0,40.9076,40.931,40.8688,40.8765,21400.0
2013-10-14 11:50:00,52.57,52.62,52.57,52.6,27900.0,40.8765,40.9154,40.8765,40.8999,27900.0
2013-10-14 12:00:00,52.59,52.64,52.57,52.57,20300.0,40.8921,40.931,40.8765,40.8765,20300.0
2013-10-14 12:10:00,52.57,52.58,52.5,52.53,25200.0,40.8765,40.8843,40.8221,40.8454,25200.0
2013-10-14 12:20:00,52.53,52.55,52.48,52.5,26900.0,40.8454,40.861,40.8066,40.8221,26900.0
2013-10-14 12:30:00,52.5,52.57,52.5,52.55,24600.0,40.8221,40.8765,40.8221,40.861,24600.0
2013-10-14 12:40:00,52.55,52.55,52.48,52.55,23500.0,40.861,40.861,40.8066,40.861,23500.0
2013-10-14 12:50:00,52.55,52.56,52.53,52.56,29200.0,40.861,40.8688,40.8454,40.8688,29200.0
2013-10-14 13:00:00,52.56,52.63,52.52,52.63,23900.0,40.8688,40.9232,40.8377,40.9232,23900.0
2013-10-14 13:10:00,52.64,52.72,52.63,52.7,42000.0,40.931,40.9932,40.9232,40.9776,42000.0
2013-10-14 13:20:00,52.7,52.71,52.68,52.68,21500.0,40.9776,40.9854,40.9621,40.9621,21500.0
2013-10-14 13:30:00,52.68,52.72,52.67,52.71,24500.0,40.9621,40.9932,40.9543,40.9854,24500.0
2013-10-14 13:40:00,52.71,52.72,52.65,52.66,32500.0,40.9854,40.9932,40.9387,40.9465,32500.0
2013-10-14 13:50:00,52.66,52.67,52.63,52.66,16700.0,40.9465,40.9543,40.9232,40.9465,16700.0
2013-10-14 14:00:00,52.66,52.74,52.64,52.71,44400.0,40.9465,41.0087,40.931,40.9854,44400.0
2013-10-14 14:10:00,52.71,52.74,52.69,52.73,29400.0,40.9854,41.0087,40.9699,41.001,29400.0
2013-10-14 14:20:00,52.73,52.75,52.7,52.74,26600.0,41.001,41.0165,40.9776,41.0087,26600.0
2013-10-14 14:30:00,52.73,52.88,52.73,52.85,87200.0,41.001,41.1176,41.001,41.0943,87200.0
2013-10-14 14:40:00,52.85,52.86,52.75,52.86,80300.0,41.0943,41.102,41.0165,41.102,80300.0
2013-10-14 14:50:00,52.85,52.85,52.78,52.83,50900.0,41.0943,41.0943,41.0398,41.0787,50900.0
2013-10-14 15:00:00,52.83,52.91,52.77,52.89,114400.0,41.0787,41.1409,41.0321,41.1254,114400.0
2013-10-14 15:10:00,52.91,52.91,52.85,52.85,65900.0,41.1409,41.1409,41.0943,41.0943,65900.0
2013-10-14 15:20:00,52.85,52.89,52.81,52.85,77000.0,41.0943,41.1254,41.0632,41.0943,77000.0
2013-10-14 15:30:00,52.85,52.88,52.75,52.76,69400.0,41.0943,41.1176,41.0165,41.0243,69400.0
2013-10-14 15:40:00,52.76,52.83,52.69,52.71,102300.0,41.0243,41.0787,40.9699,40.9854,102300.0
2013-10-14 15:50:00,52.71,52.84,52.71,52.82,221800.0,40.9854,41.0865,40.9854,41.0709,221800.0
2013-10-15 09:30:00,52.53,52.75,52.51,52.64,51700.0,40.8454,41.0165,40.8299,40.931,51700.0
2013-10-15 09:40:00,52.59,52.64,52.45,52.52,40900.0,40.8921,40.931,40.7832,40.8377,40900.0
2013-10-15 09:50:00,52.52,52.63,52.51,52.62,27500.0,40.8377,40.9232,40.8299,40.9154,27500.0
2013-10-15 10:00:00,52.64,52.69,52.57,52.67,40300.0,40.931,40.9699,40.8765,40.9543,40300.0
2013-10-15 10:10:00,52.68,52.82,52.67,52.71,50600.0,40.9621,41.0709,40.9543,40.9854,50600.0
2013-10-15 10:20:00,52.71,52.78,52.68,52.75,64000.0,40.9854,41.0398,40.9621,41.0165,64000.0
2013-10-15 10:30:00,52.75,52.8,52.7,52.75,38900.0,41.0165,41.0554,40.9776,41.0165,38900.0
2013-10-15 10:40:00,52.75,52.81,52.71,52.75,67000.0,41.0165,41.0632,40.9854,41.0165,67000.0
2013-10-15 10:50:00,52.75,52.75,52.69,52.73,41600.0,41.0165,41.0165,40.9699,41.001,41600.0
2013-10-15 11:00:00,52.71,52.75,52.6,52.64,43700.0,40.9854,41.0165,40.8999,40.931,43700.0
2013-10-15 11:10:00,52.64,52.79,52.61,52.75,60000.0,40.931,41.0476,40.9076,41.0165,60000.0
2013-10-15 11:20:00,52.75,52.84,52.75,52.83,56600.0,41.0165,41.0865,41.0165,41.0787,56600.0
2013-10-15 11:30:00,52.83,52.9,52.8,52.84,44900.0,41.0787,41.1331,41.0554,41.0865,44900.0
2013-10-15 11:40:00,52.83,52.85,52.7,52.7,18700.0,41.0787,41.0943,40.9776,40.9776,18700.0
2013-10-15 11:50:00,52.71,52.75,52.68,52.68,25400.0,40.9854,41.0165,40.9621,40.9621,25400.0
2013-10-15 12:00:00,52.67,52.67,52.58,52.63,34200.0,40.9543,40.9543,40.8843,40.9232,34200.0
2013-10-15 12:10:00,52.63,52.67,52.55,52.59,22900.0,40.9232,40.9543,40.861,40.8921,22900.0
2013-10-15 12:20:00,52.6,52.62,52.57,52.57,19200.0,40.8999,40.9154,40.8765,40.8765,19200.0
2013-10-15 12:30:00,52.57,52.59,52.52,52.53,27200.0,40.8765,40.8921,40.8377,40.8454,27200.0
2013-10-15 12:40:00,52.52,52.56,52.51,52.54,32900.0,40.8377,40.8688,40.8299,40.8532,32900.0
2013-10-15 12:50:00,52.54,52.56,52.51,52.53,20100.0,40.8532,40.8688,40.8299,40.8454,20100.0
2013-10-15 13:00:00,52.53,52.54,52.48,52.54,25600.0,40.8454,40.8532,40.8066,40.8532,25600.0
2013-10-15 13:10:00,52.53,52.61,52.52,52.59,23700.0,40.8454,40.9076,40.8377,40.8921,23700.0
2013-10-15 13:20:00,52.59,52.59,52.52,52.52,27600.0,40.8921,40.8921,40.8377,40.8377,27600.0
2013-10-15 13:30:00,52.51,52.55,52.49,52.53,18500.0,40.8299,40.861,40.8143,40.8454,18500.0
2013-10-15 13:40:00,52.51,52.61,52.5,52.6,14800.0,40.8299,40.9076,40.8221,40.8999,14800.0
2013-10-15 13:50:00,52.59,52.65,52.58,52.64,8700.0,40.8921,40.9387,40.8843,40.931,8700.0
2013-10-15 14:00:00,52.64,52.69,52.63,52.68,31600.0,40.931,40.9699,40.9232,40.9621,31600.0
2013-10-15 14:10:00,52.67,52.7,52.61,52.68,46200.0,40.9543,40.9776,40.9076,40.9621,46200.0
2013-10-15 14:20:00,52.69,52.69,52.55,52.56,68700.0,40.9699,40.9699,40.861,40.8688,68700.0
2013-10-15 14:30:00,52.57,52.58,52.39,52.48,57800.0,40.8765,40.8843,40.7366,40.8066,57800.0
2013-10-15 14:40:00,52.47,52.47,52.28,52.4,90700.0,40.7988,40.7988,40.651,40.7444,90700.0
2013-10-15 14:50:00,52.4,52.47,52.39,52.44,35700.0,40.7444,40.7988,40.7366,40.7755,35700.0
2013-10-15 15:00:00,52.45,52.57,52.41,52.56,60900.0,40.7832,40.8765,40.7521,40.8688,60900.0
2013-10-15 15:10:00,52.57,52.61,52.54,52.6,43200.0,40.8765,40.9076,40.8532,40.8999,43200.0
2013-10-15 15:20:00,52.6,52.6,52.55,52.58,29100.0,40.8999,40.8999,40.861,40.8843,29100.0
2013-10-15 15:30:00,52.58,52.58,52.5,52.52,66500.0,40.8843,40.8843,40.8221,40.8377,66500.0
2013-10-15 15:40:00,52.52,52.52,52.42,52.43,63800.0,40.8377,40.8377,40.7599,40.7677,63800.0
2013-10-15 15:50:00,52.42,52.49,52.41,52.41,136300.0,40.7599,40.8143,40.7521,40.7521,136300.0
2013-10-16 09:30:00,52.77,53.05,52.73,52.99,173200.0,41.0321,41.2498,41.001,41.2031,173200.0
2013-10-16 09:40:00,53.0,53.09,52.96,53.09,51300.0,41.2109,41.2809,41.1798,41.2809,51300.0
2013-10-16 09:50:00,53.07,53.5,53.0,53.4,327600.0,41.2653,41.5997,41.2109,41.5219,327600.0
2013-10-16 10:00:00,53.4,53.46,53.32,53.41,90200.0,41.5219,41.5686,41.4597,41.5297,90200.0
2013-10-16 10:10:00,53.42,53.51,53.39,53.48,124900.0,41.5375,41.6075,41.5141,41.5841,124900.0
2013-10-16 10:20:00,53.48,53.54,53.44,53.46,66300.0,41.5841,41.6308,41.553,41.5686,66300.0
2013-10-16 10:30:00,53.47,53.5,53.41,53.47,69300.0,41.5764,41.5997,41.5297,41.5764,69300.0
2013-10-16 10:40:00,53.47,53.57,53.41,53.52,87100.0,41.5764,41.6541,41.5297,41.6152,87100.0
2013-10-16 10:50:00,53.52,53.61,53.49,53.59,156800.0,41.6152,41.6852,41.5919,41.6697,156800.0
2013-10-16 11:00:00,53.58,53.76,53.55,53.73,177400.0,41.6619,41.8018,41.6386,41.7785,177400.0
2013-10-16 11:10:00,53.73,53.76,53.66,53.67,61700.0,41.7785,41.8018,41.7241,41.7319,61700.0
2013-10-16 11:20:00,53.66,53.76,53.53,53.54,93700.0,41.7241,41.8018,41.623,41.6308,93700.0
2013-10-16 11:30:00,53.55,53.69,53.54,53.68,37700.0,41.6386,41.7474,41.6308,41.7396,37700.0
2013-10-16 11:40:00,53.67,53.7,53.64,53.64,46800.0,41.7319,41.7552,41.7085,41.7085,46800.0
2013-10-16 11:50:00,53.63,53.65,53.61,53.64,23100.0,41.7008,41.7163,41.6852,41.7085,23100.0
2013-10-16 12:00:00,53.63,53.75,53.6,53.74,60400.0,41.7008,41.7941,41.6774,41.7863,60400.0
2013-10-16 12:10:00,53.74,53.81,53.74,53.78,118100.0,41.7863,41.8407,41.7863,41.8174,118100.0
2013-10-16 12:20:00,53.78,53.87,53.74,53.81,131900.0,41.8174,41.8874,41.7863,41.8407,131900.0
2013-10-16 12:30:00,53.78,53.81,53.74,53.78,59600.0,41.8174,41.8407,41.7863,41.8174,59600.0
2013-10-16 12:40:00,53.78,53.78,53.69,53.69,26800.0,41.8174,41.8174,41.7474,41.7474,26800.0
2013-10-16 12:50:00,53.69,53.69,53.61,53.61,25900.0,41.7474,41.7474,41.6852,41.6852,25900.0
2013-10-16 13:00:00,53.61,53.64,53.57,53.58,59300.0,41.6852,41.7085,41.6541,41.6619,59300.0
2013-10-16 13:10:00,53.58,53.6,53.54,53.6,26200.0,41.6619,41.6774,41.6308,41.6774,26200.0
2013-10-16 13:20:00,53.59,53.72,53.57,53.69,57700.0,41.6697,41.7707,41.6541,41.7474,57700.0
2013-10-16 13:30:00,53.7,53.88,53.7,53.86,99000.0,41.7552,41.8952,41.7552,41.8796,99000.0
2013-10-16 13:40:00,53.86,53.9,53.78,53.84,83500.0,41.8796,41.9107,41.8174,41.864,83500.0
2013-10-16 13:50:00,53.85,53.85,53.71,53.73,32300.0,41.8718,41.8718,41.763,41.7785,32300.0
2013-10-16 14:00:00,53.72,53.72,53.62,53.63,34000.0,41.7707,41.7707,41.693,41.7008,34000.0
2013-10-16 14:10:00,53.62,53.68,53.55,53.55,60100.0,41.693,41.7396,41.6386,41.6386,60100.0
2013-10-16 14:20:00,53.56,53.61,53.52,53.53,50100.0,41.6463,41.6852,41.6152,41.623,50100.0
2013-10-16 14:30:00,53.53,53.61,53.52,53.55,67700.0,41.623,41.6852,41.6152,41.6386,67700.0
2013-10-16 14:40:00,53.54,53.56,53.51,53.54,41800.0,41.6308,41.6463,41.6075,41.6308,41800.0
2013-10-16 14:50:00,53.55,53.62,53.5,53.51,45600.0,41.6386,41.693,41.5997,41.6075,45600.0
2013-10-16 15:00:00,53.51,53.51,53.43,53.48,48500.0,41.6075,41.6075,41.5452,41.5841,48500.0
2013-10-16 15:10:00,53.48,53.56,53.48,53.55,37900.0,41.5841,41.6463,41.5841,41.6386,37900.0
2013-10-16 15:20:00,53.55,53.55,53.5,53.52,51800.0,41.6386,41.6386,41.5997,41.6152,51800.0
2013-10-16 15:30:00,53.51,53.57,53.51,53.55,69900.0,41.6075,41.6541,41.6075,41.6386,69900.0
2013-10-16 15:40:00,53.55,53.62,53.52,53.61,102100.0,41.6386,41.693,41.6152,41.6852,102100.0
2013-10-16 15:50:00,53.61,53.67,53.6,53.64,230700.0,41.6852,41.7319,41.6774,41.7085,230700.0
2013-10-17 09:30:00,53.39,53.57,53.38,53.55,73300.0,41.5141,41.6541,41.5064,41.6386,73300.0
2013-10-17 09:40:00,53.55,53.61,53.39,53.46,70200.0,41.6386,41.6852,41.5141,41.5686,70200.0
2013-10-17 09:50:00,53.46,53.54,53.41,53.45,35700.0,41.5686,41.6308,41.5297,41.5608,35700.0
2013-10-17 10:00:00,53.45,53.53,53.42,53.51,46400.0,41.5608,41.623,41.5375,41.6075,46400.0
2013-10-17 10:10:00,53.52,53.57,53.51,53.55,37500.0,41.6152,41.6541,41.6075,41.6386,37500.0
2013-10-17 10:20:00,53.56,53.64,53.54,53.6,53500.0,41.6463,41.7085,41.6308,41.6774,53500.0
2013-10-17 10:30:00,53.6,53.71,53.6,53.71,37000.0,41.6774,41.763,41.6774,41.763,37000.0
2013-10-17 10:40:00,53.7,53.73,53.58,53.6,28100.0,41.7552,41.7785,41.6619,41.6774,28100.0
2013-10-17 10:50:00,53.59,53.61,53.58,53.61,20300.0,41.6697,41.6852,41.6619,41.6852,20300.0
2013-10-17 11:00:00,53.62,53.7,53.62,53.69,30100.0,41.693,41.7552,41.693,41.7474,30100.0
2013-10-17 11:10:00,53.69,53.76,53.68,53.73,37500.0,41.7474,41.8018,41.7396,41.7785,37500.0
2013-10-17 11:20:00,53.75,53.75,53.68,53.72,35200.0,41.7941,41.7941,41.7396,41.7707,35200.0
2013-10-17 11:30:00,53.72,53.79,53.7,53.75,36700.0,41.7707,41.8252,41.7552,41.7941,36700.0
2013-10-17 11:40:00,53.76,53.88,53.75,53.86,31300.0,41.8018,41.8952,41.7941,41.8796,31300.0
2013-10-17 11:50:00,53.86,53.88,53.8,53.8,24800.0,41.8796,41.8952,41.8329,41.8329,24800.0
2013-10-17 12:00:00,53.79,53.81,53.78,53.8,22200.0,41.8252,41.8407,41.8174,41.8329,22200.0
2013-10-17 12:10:00,53.8,53.89,53.8,53.86,28700.0,41.8329,41.9029,41.8329,41.8796,28700.0
2013-10-17 12:20:00,53.87,53.88,53.83,53.84,24400.0,41.8874,41.8952,41.8563,41.864,24400.0
2013-10-17 12:30:00,53.84,53.88,53.83,53.85,39900.0,41.864,41.8952,41.8563,41.8718,39900.0
2013-10-17 12:40:00,53.86,53.9,53.85,53.86,26600.0,41.8796,41.9107,41.8718,41.8796,26600.0
2013-10-17 12:50:00,53.86,53.93,53.86,53.92,18500.0,41.8796,41.934,41.8796,41.9263,18500.0
2013-10-17 13:00:00,53.92,53.93,53.88,53.9,46800.0,41.9263,41.934,41.8952,41.9107,46800.0
2013-10-17 13:10:00,53.9,53.9,53.83,53.84,46200.0,41.9107,41.9107,41.8563,41.864,46200.0
2013-10-17 13:20:00,53.84,53.84,53.8,53.81,22600.0,41.864,41.864,41.8329,41.8407,22600.0
2013-10-17 13:30:00,53.81,53.87,53.8,53.85,22600.0,41.8407,41.8874,41.8329,41.8718,22600.0
2013-10-17 13:40:00,53.86,53.89,53.81,53.81,18100.0,41.8796,41.9029,41.8407,41.8407,18100.0
2013-10-17 13:50:00,53.81,53.84,53.78,53.8,26600.0,41.8407,41.864,41.8174,41.8329,26600.0
2013-10-17 14:00:00,53.8,53.81,53.74,53.74,29400.0,41.8329,41.8407,41.7863,41.7863,29400.0
2013-10-17 14:10:00,53.75,53.77,53.71,53.71,18000.0,41.7941,41.8096,41.763,41.763,18000.0
2013-10-17 14:20:00,53.71,53.74,53.69,53.69,24700.0,41.763,41.7863,41.7474,41.7474,24700.0
2013-10-17 14:30:00,53.69,53.73,53.69,53.73,23900.0,41.7474,41.7785,41.7474,41.7785,23900.0
2013-10-17 14:40:00,53.72,53.73,53.68,53.69,20400.0,41.7707,41.7785,41.7396,41.7474,20400.0
2013-10-17 14:50:00,53.69,53.74,53.68,53.73,20600.0,41.7474,41.7863,41.7396,41.7785,20600.0
2013-10-17 15:00:00,53.74,53.8,53.72,53.79,23200.0,41.7863,41.8329,41.7707,41.8252,23200.0
2013-10-17 15:10:00,53.78,53.82,53.76,53.8,45100.0,41.8174,41.8485,41.8018,41.8329,45100.0
2013-10-17 15:20:00,53.79,53.84,53.75,53.78,44900.0,41.8252,41.864,41.7941,41.8174,44900.0
2013-10-17 15:30:00,53.79,53.88,53.78,53.88,48000.0,41.8252,41.8952,41.8174,41.8952,48000.0
2013-10-17 15:40:00,53.88,53.96,53.88,53.96,72900.0,41.8952,41.9574,41.8952,41.9574,72900.0
2013-10-17 15:50:00,53.96,54.0,53.94,53.96,204700.0,41.9574,41.9885,41.9418,41.9574,204700.0
2013-10-18 09:30:00,54.1,54.14,53.87,53.95,254500.0,42.0662,42.0973,41.8874,41.9496,254500.0
2013-10-18 09:40:00,53.95,54.0,53.83,53.96,59400.0,41.9496,41.9885,41.8563,41.9574,59400.0
2013-10-18 09:50:00,53.98,54.0,53.86,53.9,41700.0,41.9729,41.9885,41.8796,41.9107,41700.0
2013-10-18 10:00:00,53.9,53.99,53.86,53.93,76100.0,41.9107,41.9807,41.8796,41.934,76100.0
2013-10-18 10:10:00,53.93,53.94,53.77,53.79,53900.0,41.934,41.9418,41.8096,41.8252,53900.0
2013-10-18 10:20:00,53.78,53.79,53.71,53.71,44600.0,41.8174,41.8252,41.763,41.763,44600.0
2013-10-18 10:30:00,53.72,53.75,53.66,53.74,39000.0,41.7707,41.7941,41.7241,41.7863,39000.0
2013-10-18 10:40:00,53.74,53.82,53.72,53.81,36000.0,41.7863,41.8485,41.7707,41.8407,36000.0
2013-10-18 10:50:00,53.8,53.84,53.76,53.78,26400.0,41.8329,41.864,41.8018,41.8174,26400.0
2013-10-18 11:00:00,53.77,53.88,53.76,53.86,32700.0,41.8096,41.8952,41.8018,41.8796,32700.0
2013-10-18 11:10:00,53.86,53.96,53.86,53.92,23000.0,41.8796,41.9574,41.8796,41.9263,23000.0
2013-10-18 11:20:00,53.92,53.93,53.89,53.93,16400.0,41.9263,41.934,41.9029,41.934,16400.0
2013-10-18 11:30:00,53.93,54.0,53.9,53.98,25700.0,41.934,41.9885,41.9107,41.9729,25700.0
2013-10-18 11:40:00,53.97,53.99,53.9,53.91,70200.0,41.9651,41.9807,41.9107,41.9185,70200.0
2013-10-18 11:50:00,53.91,53.91,53.83,53.83,52400.0,41.9185,41.9185,41.8563,41.8563,52400.0
2013-10-18 12:00:00,53.83,53.85,53.79,53.85,30300.0,41.8563,41.8718,41.8252,41.8718,30300.0
2013-10-18 12:10:00,53.85,53.89,53.81,53.82,19800.0,41.8718,41.9029,41.8407,41.8485,19800.0
2013-10-18 12:20:00,53.82,53.86,53.8,53.85,15100.0,41.8485,41.8796,41.8329,41.8718,15100.0
2013-10-18 12:30:00,53.85,53.9,53.85,53.85,37500.0,41.8718,41.9107,41.8718,41.8718,37500.0
2013-10-18 12:40:00,53.85,53.89,53.83,53.87,15500.0,41.8718,41.9029,41.8563,41.8874,15500.0
2013-10-18 12:50:00,53.87,53.91,53.83,53.84,19300.0,41.8874,41.9185,41.8563,41.864,19300.0
2013-10-18 13:00:00,53.84,53.93,53.84,53.9,31200.0,41.864,41.934,41.864,41.9107,31200.0
2013-10-18 13:10:00,53.89,53.92,53.87,53.91,24500.0,41.9029,41.9263,41.8874,41.9185,24500.0
2013-10-18 13:20:00,53.91,53.92,53.87,53.9,31000.0,41.9185,41.9263,41.8874,41.9107,31000.0
2013-10-18 13:30:00,53.9,53.91,53.87,53.88,32200.0,41.9107,41.9185,41.8874,41.8952,32200.0
2013-10-18 13:40:00,53.87,53.91,53.87,53.88,38500.0,41.8874,41.9185,41.8874,41.8952,38500.0
2013-10-18 13:50:00,53.88,53.92,53.88,53.9,23300.0,41.8952,41.9263,41.8952,41.9107,23300.0
2013-10-18 14:00:00,53.9,53.92,53.89,53.91,19400.0,41.9107,41.9263,41.9029,41.9185,19400.0
2013-10-18 14:10:00,53.92,53.92,53.86,53.89,30800.0,41.9263,41.9263,41.8796,41.9029,30800.0
2013-10-18 14:20:00,53.89,53.94,53.88,53.92,23300.0,41.9029,41.9418,41.8952,41.9263,23300.0
2013-10-18 14:30:00,53.92,53.92,53.88,53.89,87300.0,41.9263,41.9263,41.8952,41.9029,87300.0
2013-10-18 14:40:00,53.9,53.95,53.9,53.92,46000.0,41.9107,41.9496,41.9107,41.9263,46000.0
2013-10-18 14:50:00,53.93,53.94,53.87,53.87,30800.0,41.934,41.9418,41.8874,41.8874,30800.0
2013-10-18 15:00:00,53.87,53.9,53.85,53.88,34700.0,41.8874,41.9107,41.8718,41.8952,34700.0
2013-10-18 15:10:00,53.88,53.89,53.84,53.86,45400.0,41.8952,41.9029,41.864,41.8796,45400.0
2013-10-18 15:20:00,53.85,53.86,53.79,53.82,46500.0,41.8718,41.8796,41.8252,41.8485,46500.0
2013-10-18 15:30:00,53.82,53.85,53.77,53.79,74200.0,41.8485,41.8718,41.8096,41.8252,74200.0
2013-10-18 15:40:00,53.79,53.86,53.79,53.84,51400.0,41.8252,41.8796,41.8252,41.864,51400.0
2013-10-18 15:50:00,53.83,53.89,53.81,53.88,138500.0,41.8563,41.9029,41.8407,41.8952,138500.0
2013-10-21 09:30:00,53.92,54.14,53.92,54.03,85300.0,41.9263,42.0973,41.9263,42.0118,85300.0
2013-10-21 09:40:00,54.01,54.01,53.86,53.91,38500.0,41.9962,41.9962,41.8796,41.9185,38500.0
2013-10-21 09:50:00,53.93,54.13,53.93,54.06,48100.0,41.934,42.0895,41.934,42.0351,48100.0
2013-10-21 10:00:00,54.06,54.18,54.05,54.09,31600.0,42.0351,42.1284,42.0273,42.0584,31600.0
2013-10-21 10:10:00,54.11,54.12,53.94,53.94,100500.0,42.074,42.0818,41.9418,41.9418,100500.0
2013-10-21 10:20:00,53.94,53.98,53.88,53.88,30400.0,41.9418,41.9729,41.8952,41.8952,30400.0
2013-10-21 10:30:00,53.86,53.93,53.68,53.68,76400.0,41.8796,41.934,41.7396,41.7396,76400.0
2013-10-21 10:40:00,53.69,53.72,53.54,53.59,120300.0,41.7474,41.7707,41.6308,41.6697,120300.0
2013-10-21 10:50:00,53.58,53.61,53.47,53.59,87100.0,41.6619,41.6852,41.5764,41.6697,87100.0
2013-10-21 11:00:00,53.59,53.63,53.55,53.55,87200.0,41.6697,41.7008,41.6386,41.6386,87200.0
2013-10-21 11:10:00,53.54,53.61,53.52,53.6,31500.0,41.6308,41.6852,41.6152,41.6774,31500.0
2013-10-21 11:20:00,53.6,53.65,53.59,53.65,57300.0,41.6774,41.7163,41.6697,41.7163,57300.0
2013-10-21 11:30:00,53.65,53.67,53.61,53.65,24600.0,41.7163,41.7319,41.6852,41.7163,24600.0
2013-10-21 11:40:00,53.65,53.72,53.64,53.71,25700.0,41.7163,41.7707,41.7085,41.763,25700.0
2013-10-21 11:50:00,53.71,53.76,53.7,53.75,36000.0,41.763,41.8018,41.7552,41.7941,36000.0
2013-10-21 12:00:00,53.75,53.76,53.74,53.76,22100.0,41.7941,41.8018,41.7863,41.8018,22100.0
2013-10-21 12:10:00,53.75,53.76,53.7,53.75,28500.0,41.7941,41.8018,41.7552,41.7941,28500.0
2013-10-21 12:20:00,53.75,53.8,53.74,53.79,38700.0,41.7941,41.8329,41.7863,41.8252,38700.0
2013-10-21 12:30:00,53.79,53.82,53.77,53.78,35600.0,41.8252,41.8485,41.8096,41.8174,35600.0
2013-10-21 12:40:00,53.79,53.8,53.74,53.76,31200.0,41.8252,41.8329,41.7863,41.8018,31200.0
2013-10-21 12:50:00,53.76,53.77,53.73,53.75,22600.0,41.8018,41.8096,41.7785,41.7941,22600.0
2013-10-21 13:00:00,53.76,53.76,53.71,53.72,29200.0,41.8018,41.8018,41.763,41.7707,29200.0
2013-10-21 13:10:00,53.72,53.76,53.71,53.75,30200.0,41.7707,41.8018,41.763,41.7941,30200.0
2013-10-21 13:20:00,53.74,53.76,53.68,53.68,28500.0,41.7863,41.8018,41.7396,41.7396,28500.0
2013-10-21 13:30:00,53.69,53.7,53.66,53.66,37700.0,41.7474,41.7552,41.7241,41.7241,37700.0
2013-10-21 13:40:00,53.67,53.68,53.66,53.67,16300.0,41.7319,41.7396,41.7241,41.7319,16300.0
2013-10-21 13:50:00,53.68,53.69,53.65,53.66,38800.0,41.7396,41.7474,41.7163,41.7241,38800.0
2013-10-21 14:00:00,53.67,53.68,53.64,53.64,31800.0,41.7319,41.7396,41.7085,41.7085,31800.0
2013-10-21 14:10:00,53.65,53.65,53.6,53.61,49600.0,41.7163,41.7163,41.6774,41.6852,49600.0
2013-10-21 14:20:00,53.62,53.62,53.55,53.61,36500.0,41.693,41.693,41.6386,41.6852,36500.0
2013-10-21 14:30:00,53.62,53.62,53.59,53.6,27200.0,41.693,41.693,41.6697,41.6774,27200.0
2013-10-21 14:40:00,53.59,53.63,53.59,53.63,50700.0,41.6697,41.7008,41.6697,41.7008,50700.0
2013-10-21 14:50:00,53.62,53.63,53.61,53.62,27400.0,41.693,41.7008,41.6852,41.693,27400.0
2013-10-21 15:00:00,53.62,53.7,53.61,53.7,46500.0,41.693,41.7552,41.6852,41.7552,46500.0
2013-10-21 15:10:00,53.7,53.78,53.69,53.76,54600.0,41.7552,41.8174,41.7474,41.8018,54600.0
2013-10-21 15:20:00,53.76,53.76,53.71,53.73,41700.0,41.8018,41.8018,41.763,41.7785,41700.0
2013-10-21 15:30:00,53.73,53.76,53.7,53.76,40100.0,41.7785,41.8018,41.7552,41.8018,40100.0
2013-10-21 15:40:00,53.75,53.79,53.75,53.79,68800.0,41.7941,41.8252,41.7941,41.8252,68800.0
2013-10-21 15:50:00,53.79,53.84,53.77,53.81,147000.0,41.8252,41.864,41.8096,41.8407,147000.0
2013-10-22 09:30:00,54.1,54.44,54.1,54.32,66200.0,42.0662,42.3306,42.0662,42.2373,66200.0
2013-10-22 09:40:00,54.36,54.46,54.31,54.38,74400.0,42.2684,42.3461,42.2295,42.2839,74400.0
2013-10-22 09:50:00,54.37,54.55,54.37,54.48,71200.0,42.2762,42.4161,42.2762,42.3617,71200.0
2013-10-22 10:00:00,54.46,54.54,54.37,54.53,140400.0,42.3461,42.4083,42.2762,42.4006,140400.0
2013-10-22 10:10:00,54.53,54.57,54.41,54.41,77600.0,42.4006,42.4317,42.3073,42.3073,77600.0
2013-10-22 10:20:00,54.42,54.43,54.25,54.27,61400.0,42.315,42.3228,42.1829,42.1984,61400.0
2013-10-22 10:30:00,54.27,54.28,54.05,54.09,117300.0,42.1984,42.2062,42.0273,42.0584,117300.0
2013-10-22 10:40:00,54.08,54.11,54.03,54.05,53400.0,42.0507,42.074,42.0118,42.0273,53400.0
2013-10-22 10:50:00,54.06,54.06,53.84,53.89,103600.0,42.0351,42.0351,41.864,41.9029,103600.0
2013-10-22 11:00:00,53.9,53.92,53.84,53.9,50100.0,41.9107,41.9263,41.864,41.9107,50100.0
2013-10-22 11:10:00,53.9,53.92,53.81,53.88,34900.0,41.9107,41.9263,41.8407,41.8952,34900.0
2013-10-22 11:20:00,53.88,53.91,53.8,53.89,56600.0,41.8952,41.9185,41.8329,41.9029,56600.0
2013-10-22 11:30:00,53.9,53.92,53.8,53.84,87100.0,41.9107,41.9263,41.8329,41.864,87100.0
2013-10-22 11:40:00,53.84,53.88,53.79,53.86,32500.0,41.864,41.8952,41.8252,41.8796,32500.0
2013-10-22 11:50:00,53.85,53.89,53.84,53.86,29300.0,41.8718,41.9029,41.864,41.8796,29300.0
2013-10-22 12:00:00,53.87,53.89,53.84,53.84,99000.0,41.8874,41.9029,41.864,41.864,99000.0
2013-10-22 12:10:00,53.84,53.85,53.66,53.71,102700.0,41.864,41.8718,41.7241,41.763,102700.0
2013-10-22 12:20:00,53.71,53.78,53.69,53.72,47400.0,41.763,41.8174,41.7474,41.7707,47400.0
2013-10-22 12:30:00,53.72,53.73,53.65,53.65,42400.0,41.7707,41.7785,41.7163,41.7163,42400.0
2013-10-22 12:40:00,53.66,53.7,53.66,53.69,23700.0,41.7241,41.7552,41.7241,41.7474,23700.0
2013-10-22 12:50:00,53.7,53.81,53.69,53.81,27200.0,41.7552,41.8407,41.7474,41.8407,27200.0
2013-10-22 13:00:00,53.8,53.85,53.8,53.85,30200.0,41.8329,41.8718,41.8329,41.8718,30200.0
2013-10-22 13:10:00,53.85,53.89,53.84,53.89,29600.0,41.8718,41.9029,41.864,41.9029,29600.0
2013-10-22 13:20:00,53.89,53.91,53.84,53.84,36300.0,41.9029,41.9185,41.864,41.864,36300.0
2013-10-22 13:30:00,53.84,53.86,53.73,53.74,52000.0,41.864,41.8796,41.7785,41.7863,52000.0
2013-10-22 13:40:00,53.74,53.77,53.7,53.76,47200.0,41.7863,41.8096,41.7552,41.8018,47200.0
2013-10-22 13:50:00,53.76,53.78,53.72,53.74,42700.0,41.8018,41.8174,41.7707,41.7863,42700.0
2013-10-22 14:00:00,53.73,53.76,53.72,53.74,64100.0,41.7785,41.8018,41.7707,41.7863,64100.0
2013-10-22 14:10:00,53.74,53.8,53.69,53.69,49000.0,41.7863,41.8329,41.7474,41.7474,49000.0
2013-10-22 14:20:00,53.69,53.72,53.66,53.72,73300.0,41.7474,41.7707,41.7241,41.7707,73300.0
2013-10-22 14:30:00,53.73,53.74,53.71,53.71,49400.0,41.7785,41.7863,41.763,41.763,49400.0
2013-10-22 14:40:00,53.72,53.8,53.68,53.76,66000.0,41.7707,41.8329,41.7396,41.8018,66000.0
2013-10-22 14:50:00,53.77,53.83,53.75,53.79,64000.0,41.8096,41.8563,41.7941,41.8252,64000.0
2013-10-22 15:00:00,53.8,53.89,53.8,53.87,40300.0,41.8329,41.9029,41.8329,41.8874,40300.0
2013-10-22 15:10:00,53.87,53.9,53.83,53.83,64100.0,41.8874,41.9107,41.8563,41.8563,64100.0
2013-10-22 15:20:00,53.84,53.85,53.81,53.83,76900.0,41.864,41.8718,41.8407,41.8563,76900.0
2013-10-22 15:30:00,53.83,53.84,53.79,53.83,60000.0,41.8563,41.864,41.8252,41.8563,60000.0
2013-10-22 15:40:00,53.83,53.84,53.8,53.82,149700.0,41.8563,41.864,41.8329,41.8485,149700.0
2013-10-22 15:50:00,53.82,53.83,53.74,53.77,272400.0,41.8485,41.8563,41.7863,41.8096,272400.0
2013-10-23 09:30:00,53.62,53.69,53.19,53.23,143800.0,41.693,41.7474,41.3586,41.3897,143800.0
2013-10-23 09:40:00,53.21,53.23,53.01,53.04,105600.0,41.3742,41.3897,41.2187,41.242,105600.0
2013-10-23 09:50:00,53.05,53.07,52.83,52.83,137100.0,41.2498,41.2653,41.0787,41.0787,137100.0
2013-10-23 10:00:00,52.84,52.94,52.77,52.9,105100.0,41.0865,41.1642,41.0321,41.1331,105100.0
2013-10-23 10:10:00,52.89,52.96,52.82,52.94,103300.0,41.1254,41.1798,41.0709,41.1642,103300.0
2013-10-23 10:20:00,52.95,52.97,52.86,52.93,66700.0,41.172,41.1876,41.102,41.1565,66700.0
2013-10-23 10:30:00,52.92,53.0,52.89,52.94,91400.0,41.1487,41.2109,41.1254,41.1642,91400.0
2013-10-23 10:40:00,52.94,53.03,52.94,52.97,35700.0,41.1642,41.2342,41.1642,41.1876,35700.0
2013-10-23 10:50:00,52.99,52.99,52.87,52.97,44400.0,41.2031,41.2031,41.1098,41.1876,44400.0
2013-10-23 11:00:00,52.98,52.99,52.86,52.86,77600.0,41.1953,41.2031,41.102,41.102,77600.0
2013-10-23 11:10:00,52.85,52.92,52.83,52.91,40000.0,41.0943,41.1487,41.0787,41.1409,40000.0
2013-10-23 11:20:00,52.9,52.96,52.88,52.89,205600.0,41.1331,41.1798,41.1176,41.1254,205600.0
2013-10-23 11:30:00,52.89,52.97,52.89,52.94,57800.0,41.1254,41.1876,41.1254,41.1642,57800.0
2013-10-23 11:40:00,52.93,53.0,52.93,53.0,42600.0,41.1565,41.2109,41.1565,41.2109,42600.0
2013-10-23 11:50:00,52.99,52.99,52.91,52.96,31900.0,41.2031,41.2031,41.1409,41.1798,31900.0
2013-10-23 12:00:00,52.96,53.0,52.92,52.93,24600.0,41.1798,41.2109,41.1487,41.1565,24600.0
2013-10-23 12:10:00,52.94,52.94,52.88,52.88,31500.0,41.1642,41.1642,41.1176,41.1176,31500.0
2013-10-23 12:20:00,52.88,52.91,52.87,52.87,30200.0,41.1176,41.1409,41.1098,41.1098,30200.0
2013-10-23 12:30:00,52.87,52.9,52.84,52.85,33400.0,41.1098,41.1331,41.0865,41.0943,33400.0
2013-10-23 12:40:00,52.85,52.89,52.8,52.89,21300.0,41.0943,41.1254,41.0554,41.1254,21300.0
2013-10-23 12:50:00,52.89,52.9,52.83,52.89,28800.0,41.1254,41.1331,41.0787,41.1254,28800.0
2013-10-23 13:00:00,52.88,52.9,52.86,52.86,37200.0,41.1176,41.1331,41.102,41.102,37200.0
2013-10-23 13:10:00,52.86,52.93,52.86,52.93,71200.0,41.102,41.1565,41.102,41.1565,71200.0
2013-10-23 13:20:00,52.92,52.93,52.87,52.88,47900.0,41.1487,41.1565,41.1098,41.1176,47900.0
2013-10-23 13:30:00,52.88,52.89,52.86,52.88,46300.0,41.1176,41.1254,41.102,41.1176,46300.0
2013-10-23 13:40:00,52.87,52.89,52.83,52.89,47500.0,41.1098,41.1254,41.0787,41.1254,47500.0
2013-10-23 13:50:00,52.88,52.98,52.87,52.93,65500.0,41.1176,41.1953,41.1098,41.1565,65500.0
2013-10-23 14:00:00,52.93,53.01,52.93,52.98,169600.0,41.1565,41.2187,41.1565,41.1953,169600.0
2013-10-23 14:10:00,52.98,53.08,52.98,53.07,112300.0,41.1953,41.2731,41.1953,41.2653,112300.0
2013-10-23 14:20:00,53.08,53.15,53.07,53.14,66000.0,41.2731,41.3275,41.2653,41.3198,66000.0
2013-10-23 14:30:00,53.15,53.22,53.15,53.22,44800.0,41.3275,41.382,41.3275,41.382,44800.0
2013-10-23 14:40:00,53.21,53.27,53.21,53.27,42200.0,41.3742,41.4208,41.3742,41.4208,42200.0
2013-10-23 14:50:00,53.27,53.3,53.25,53.26,46600.0,41.4208,41.4442,41.4053,41.4131,46600.0
2013-10-23 15:00:00,53.26,53.3,53.22,53.24,48800.0,41.4131,41.4442,41.382,41.3975,48800.0
2013-10-23 15:10:00,53.24,53.28,53.17,53.17,78600.0,41.3975,41.4286,41.3431,41.3431,78600.0
2013-10-23 15:20:00,53.17,53.23,53.16,53.19,68200.0,41.3431,41.3897,41.3353,41.3586,68200.0
2013-10-23 15:30:00,53.19,53.21,53.16,53.16,104700.0,41.3586,41.3742,41.3353,41.3353,104700.0
2013-10-23 15:40:00,53.15,53.17,53.08,53.09,138000.0,41.3275,41.3431,41.2731,41.2809,138000.0
2013-10-23 15:50:00,53.09,53.12,53.06,53.07,299100.0,41.2809,41.3042,41.2575,41.2653,299100.0
2013-10-24 09:30:00,53.16,53.46,53.15,53.29,109400.0,41.3353,41.5686,41.3275,41.4364,109400.0
2013-10-24 09:40:00,53.26,53.31,53.18,53.28,53700.0,41.4131,41.4519,41.3509,41.4286,53700.0
2013-10-24 09:50:00,53.26,53.46,53.22,53.38,80900.0,41.4131,41.5686,41.382,41.5064,80900.0
2013-10-24 10:00:00,53.4,53.4,53.28,53.32,53100.0,41.5219,41.5219,41.4286,41.4597,53100.0
2013-10-24 10:10:00,53.31,53.35,53.26,53.29,48600.0,41.4519,41.483,41.4131,41.4364,48600.0
2013-10-24 10:20:00,53.29,53.33,53.15,53.18,54800.0,41.4364,41.4675,41.3275,41.3509,54800.0
2013-10-24 10:30:00,53.19,53.27,53.16,53.24,39200.0,41.3586,41.4208,41.3353,41.3975,39200.0
2013-10-24 10:40:00,53.25,53.27,53.17,53.17,41400.0,41.4053,41.4208,41.3431,41.3431,41400.0
2013-10-24 10:50:00,53.17,53.21,53.16,53.19,58600.0,41.3431,41.3742,41.3353,41.3586,58600.0
2013-10-24 11:00:00,53.19,53.21,53.14,53.2,37700.0,41.3586,41.3742,41.3198,41.3664,37700.0
2013-10-24 11:10:00,53.2,53.24,53.14,53.24,33200.0,41.3664,41.3975,41.3198,41.3975,33200.0
2013-10-24 11:20:00,53.24,53.33,53.2,53.28,51000.0,41.3975,41.4675,41.3664,41.4286,51000.0
2013-10-24 11:30:00,53.29,53.31,53.24,53.3,47500.0,41.4364,41.4519,41.3975,41.4442,47500.0
2013-10-24 11:40:00,53.29,53.33,53.27,53.33,39400.0,41.4364,41.4675,41.4208,41.4675,39400.0
2013-10-24 11:50:00,53.33,53.34,53.24,53.27,28400.0,41.4675,41.4753,41.3975,41.4208,28400.0
2013-10-24 12:00:00,53.27,53.3,53.24,53.27,30300.0,41.4208,41.4442,41.3975,41.4208,30300.0
2013-10-24 12:10:00,53.27,53.3,53.22,53.22,90700.0,41.4208,41.4442,41.382,41.382,90700.0
2013-10-24 12:20:00,53.23,53.29,53.21,53.22,18800.0,41.3897,41.4364,41.3742,41.382,18800.0
2013-10-24 12:30:00,53.23,53.25,53.14,53.19,34400.0,41.3897,41.4053,41.3198,41.3586,34400.0
2013-10-24 12:40:00,53.18,53.24,53.15,53.22,22900.0,41.3509,41.3975,41.3275,41.382,22900.0
2013-10-24 12:50:00,53.21,53.27,53.19,53.26,27600.0,41.3742,41.4208,41.3586,41.4131,27600.0
2013-10-24 13:00:00,53.24,53.29,53.22,53.25,34000.0,41.3975,41.4364,41.382,41.4053,34000.0
2013-10-24 13:10:00,53.25,53.26,53.16,53.18,51700.0,41.4053,41.4131,41.3353,41.3509,51700.0
2013-10-24 13:20:00,53.19,53.24,53.19,53.22,19200.0,41.3586,41.3975,41.3586,41.382,19200.0
2013-10-24 13:30:00,53.23,53.23,53.16,53.17,37400.0,41.3897,41.3897,41.3353,41.3431,37400.0
2013-10-24 13:40:00,53.16,53.23,53.16,53.23,29900.0,41.3353,41.3897,41.3353,41.3897,29900.0
2013-10-24 13:50:00,53.23,53.28,53.2,53.26,74800.0,41.3897,41.4286,41.3664,41.4131,74800.0
2013-10-24 14:00:00,53.25,53.34,53.25,53.32,31600.0,41.4053,41.4753,41.4053,41.4597,31600.0
2013-10-24 14:10:00,53.32,53.39,53.31,53.39,35500.0,41.4597,41.5141,41.4519,41.5141,35500.0
2013-10-24 14:20:00,53.39,53.41,53.35,53.38,43200.0,41.5141,41.5297,41.483,41.5064,43200.0
2013-10-24 14:30:00,53.37,53.44,53.35,53.44,29600.0,41.4986,41.553,41.483,41.553,29600.0
2013-10-24 14:40:00,53.43,53.47,53.41,53.46,49800.0,41.5452,41.5764,41.5297,41.5686,49800.0
2013-10-24 14:50:00,53.45,53.5,53.41,53.49,28200.0,41.5608,41.5997,41.5297,41.5919,28200.0
2013-10-24 15:00:00,53.5,53.51,53.46,53.47,60400.0,41.5997,41.6075,41.5686,41.5764,60400.0
2013-10-24 15:10:00,53.47,53.5,53.46,53.46,38400.0,41.5764,41.5997,41.5686,41.5686,38400.0
2013-10-24 15:20:00,53.47,53.49,53.44,53.46,54000.0,41.5764,41.5919,41.553,41.5686,54000.0
2013-10-24 15:30:00,53.47,53.5,53.43,53.43,102200.0,41.5764,41.5997,41.5452,41.5452,102200.0
2013-10-24 15:40:00,53.43,53.48,53.4,53.46,139000.0,41.5452,41.5841,41.5219,41.5686,139000.0
2013-10-24 15:50:00,53.47,53.56,53.45,53.54,359900.0,41.5764,41.6463,41.5608,41.6308,359900.0
2013-10-25 09:30:00,53.54,53.72,53.46,53.68,66700.0,41.6308,41.7707,41.5686,41.7396,66700.0
2013-10-25 09:40:00,53.66,53.71,53.56,53.61,52800.0,41.7241,41.763,41.6463,41.6852,52800.0
2013-10-25 09:50:00,53.6,53.63,53.43,53.44,72500.0,41.6774,41.7008,41.5452,41.553,72500.0
2013-10-25 10:00:00,53.45,53.59,53.45,53.57,40400.0,41.5608,41.6697,41.5608,41.6541,40400.0
2013-10-25 10:10:00,53.55,53.59,53.51,53.51,35600.0,41.6386,41.6697,41.6075,41.6075,35600.0
2013-10-25 10:20:00,53.52,53.53,53.44,53.46,33600.0,41.6152,41.623,41.553,41.5686,33600.0
2013-10-25 10:30:00,53.45,53.48,53.38,53.42,40000.0,41.5608,41.5841,41.5064,41.5375,40000.0
2013-10-25 10:40:00,53.43,53.46,53.37,53.43,34900.0,41.5452,41.5686,41.4986,41.5452,34900.0
2013-10-25 10:50:00,53.42,53.48,53.41,53.46,29400.0,41.5375,41.5841,41.5297,41.5686,29400.0
2013-10-25 11:00:00,53.46,53.49,53.39,53.39,42400.0,41.5686,41.5919,41.5141,41.5141,42400.0
2013-10-25 11:10:00,53.38,53.43,53.38,53.39,22800.0,41.5064,41.5452,41.5064,41.5141,22800.0
2013-10-25 11:20:00,53.4,53.41,53.37,53.4,19800.0,41.5219,41.5297,41.4986,41.5219,19800.0
2013-10-25 11:30:00,53.41,53.45,53.41,53.43,34100.0,41.5297,41.5608,41.5297,41.5452,34100.0
2013-10-25 11:40:00,53.43,53.46,53.38,53.39,41000.0,41.5452,41.5686,41.5064,41.5141,41000.0
2013-10-25 11:50:00,53.38,53.41,53.37,53.4,24000.0,41.5064,41.5297,41.4986,41.5219,24000.0
2013-10-25 12:00:00,53.4,53.44,53.38,53.42,30600.0,41.5219,41.553,41.5064,41.5375,30600.0
2013-10-25 12:10:00,53.41,53.43,53.37,53.42,24200.0,41.5297,41.5452,41.4986,41.5375,24200.0
2013-10-25 12:20:00,53.41,53.47,53.41,53.44,19700.0,41.5297,41.5764,41.5297,41.553,19700.0
2013-10-25 12:30:00,53.44,53.46,53.4,53.43,16100.0,41.553,41.5686,41.5219,41.5452,16100.0
2013-10-25 12:40:00,53.43,53.43,53.38,53.42,14300.0,41.5452,41.5452,41.5064,41.5375,14300.0
2013-10-25 12:50:00,53.41,53.41,53.36,53.37,25100.0,41.5297,41.5297,41.4908,41.4986,25100.0
2013-10-25 13:00:00,53.37,53.38,53.35,53.35,14300.0,41.4986,41.5064,41.483,41.483,14300.0
2013-10-25 13:10:00,53.35,53.4,53.33,53.35,32400.0,41.483,41.5219,41.4675,41.483,32400.0
2013-10-25 13:20:00,53.34,53.34,53.3,53.31,18500.0,41.4753,41.4753,41.4442,41.4519,18500.0
2013-10-25 13:30:00,53.31,53.31,53.27,53.3,21000.0,41.4519,41.4519,41.4208,41.4442,21000.0
2013-10-25 13:40:00,53.31,53.33,53.25,53.25,24300.0,41.4519,41.4675,41.4053,41.4053,24300.0
2013-10-25 13:50:00,53.25,53.26,53.2,53.24,37100.0,41.4053,41.4131,41.3664,41.3975,37100.0
2013-10-25 14:00:00,53.25,53.32,53.21,53.31,40700.0,41.4053,41.4597,41.3742,41.4519,40700.0
2013-10-25 14:10:00,53.32,53.36,53.29,53.36,31700.0,41.4597,41.4908,41.4364,41.4908,31700.0
2013-10-25 14:20:00,53.35,53.35,53.29,53.29,28000.0,41.483,41.483,41.4364,41.4364,28000.0
2013-10-25 14:30:00,53.29,53.31,53.25,53.27,37700.0,41.4364,41.4519,41.4053,41.4208,37700.0
2013-10-25 14:40:00,53.26,53.31,53.25,53.26,26900.0,41.4131,41.4519,41.4053,41.4131,26900.0
2013-10-25 14:50:00,53.26,53.31,53.25,53.31,25000.0,41.4131,41.4519,41.4053,41.4519,25000.0
2013-10-25 15:00:00,53.32,53.32,53.24,53.25,30300.0,41.4597,41.4597,41.3975,41.4053,30300.0
2013-10-25 15:10:00,53.26,53.27,53.23,53.24,33200.0,41.4131,41.4208,41.3897,41.3975,33200.0
2013-10-25 15:20:00,53.25,53.27,53.23,53.27,34600.0,41.4053,41.4208,41.3897,41.4208,34600.0
2013-10-25 15:30:00,53.27,53.32,53.26,53.3,66500.0,41.4208,41.4597,41.4131,41.4442,66500.0
2013-10-25 15:40:00,53.3,53.34,53.25,53.34,97300.0,41.4442,41.4753,41.4053,41.4753,97300.0
2013-10-25 15:50:00,53.34,53.36,53.3,53.36,207400.0,41.4753,41.4908,41.4442,41.4908,207400.0
2013-10-28 09:30:00,53.26,53.43,53.05,53.2,55800.0,41.4131,41.5452,41.2498,41.3664,55800.0
2013-10-28 09:40:00,53.2,53.22,53.05,53.17,66100.0,41.3664,41.382,41.2498,41.3431,66100.0
2013-10-28 09:50:00,53.16,53.21,53.11,53.15,45800.0,41.3353,41.3742,41.2964,41.3275,45800.0
2013-10-28 10:00:00,53.14,53.22,53.11,53.14,71600.0,41.3198,41.382,41.2964,41.3198,71600.0
2013-10-28 10:10:00,53.13,53.21,53.09,53.21,102300.0,41.312,41.3742,41.2809,41.3742,102300.0
2013-10-28 10:20:00,53.21,53.26,53.15,53.15,31300.0,41.3742,41.4131,41.3275,41.3275,31300.0
2013-10-28 10:30:00,53.16,53.23,53.14,53.19,38300.0,41.3353,41.3897,41.3198,41.3586,38300.0
2013-10-28 10:40:00,53.18,53.21,53.16,53.17,43700.0,41.3509,41.3742,41.3353,41.3431,43700.0
2013-10-28 10:50:00,53.17,53.2,53.12,53.14,110200.0,41.3431,41.3664,41.3042,41.3198,110200.0
2013-10-28 11:00:00,53.16,53.26,53.14,53.18,55700.0,41.3353,41.4131,41.3198,41.3509,55700.0
2013-10-28 11:10:00,53.19,53.24,53.17,53.19,57100.0,41.3586,41.3975,41.3431,41.3586,57100.0
2013-10-28 11:20:00,53.19,53.19,53.14,53.16,34800.0,41.3586,41.3586,41.3198,41.3353,34800.0
2013-10-28 11:30:00,53.16,53.16,53.13,53.15,27200.0,41.3353,41.3353,41.312,41.3275,27200.0
2013-10-28 11:40:00,53.15,53.18,53.13,53.14,29900.0,41.3275,41.3509,41.312,41.3198,29900.0
2013-10-28 11:50:00,53.14,53.18,53.1,53.15,37200.0,41.3198,41.3509,41.2887,41.3275,37200.0
2013-10-28 12:00:00,53.15,53.2,53.13,53.17,34100.0,41.3275,41.3664,41.312,41.3431,34100.0
2013-10-28 12:10:00,53.17,53.27,53.16,53.25,35600.0,41.3431,41.4208,41.3353,41.4053,35600.0
2013-10-28 12:20:00,53.24,53.26,53.2,53.21,21100.0,41.3975,41.4131,41.3664,41.3742,21100.0
2013-10-28 12:30:00,53.21,53.25,53.19,53.22,31300.0,41.3742,41.4053,41.3586,41.382,31300.0
2013-10-28 12:40:00,53.23,53.28,53.23,53.25,41200.0,41.3897,41.4286,41.3897,41.4053,41200.0
2013-10-28 12:50:00,53.25,53.35,53.25,53.32,34700.0,41.4053,41.483,41.4053,41.4597,34700.0
2013-10-28 13:00:00,53.31,53.38,53.29,53.36,38200.0,41.4519,41.5064,41.4364,41.4908,38200.0
2013-10-28 13:10:00,53.36,53.37,53.3,53.33,16900.0,41.4908,41.4986,41.4442,41.4675,16900.0
2013-10-28 13:20:00,53.32,53.33,53.25,53.3,19800.0,41.4597,41.4675,41.4053,41.4442,19800.0
2013-10-28 13:30:00,53.31,53.32,53.25,53.25,54500.0,41.4519,41.4597,41.4053,41.4053,54500.0
2013-10-28 13:40:00,53.26,53.27,53.24,53.26,17100.0,41.4131,41.4208,41.3975,41.4131,17100.0
2013-10-28 13:50:00,53.27,53.28,53.22,53.26,33400.0,41.4208,41.4286,41.382,41.4131,33400.0
2013-10-28 14:00:00,53.25,53.33,53.25,53.3,15300.0,41.4053,41.4675,41.4053,41.4442,15300.0
2013-10-28 14:10:00,53.3,53.31,53.25,53.25,32400.0,41.4442,41.4519,41.4053,41.4053,32400.0
2013-10-28 14:20:00,53.25,53.27,53.19,53.26,43900.0,41.4053,41.4208,41.3586,41.4131,43900.0
2013-10-28 14:30:00,53.27,53.29,53.21,53.24,26300.0,41.4208,41.4364,41.3742,41.3975,26300.0
2013-10-28 14:40:00,53.23,53.24,53.16,53.23,46400.0,41.3897,41.3975,41.3353,41.3897,46400.0
2013-10-28 14:50:00,53.23,53.29,53.23,53.26,38800.0,41.3897,41.4364,41.3897,41.4131,38800.0
2013-10-28 15:00:00,53.27,53.27,53.17,53.18,49800.0,41.4208,41.4208,41.3431,41.3509,49800.0
2013-10-28 15:10:00,53.18,53.21,53.18,53.2,34800.0,41.3509,41.3742,41.3509,41.3664,34800.0
2013-10-28 15:20:00,53.21,53.23,53.19,53.22,32600.0,41.3742,41.3897,41.3586,41.382,32600.0
2013-10-28 15:30:00,53.21,53.22,53.14,53.15,93600.0,41.3742,41.382,41.3198,41.3275,93600.0
2013-10-28 15:40:00,53.15,53.16,53.07,53.09,74300.0,41.3275,41.3353,41.2653,41.2809,74300.0
2013-10-28 15:50:00,53.08,53.18,53.08,53.17,234200.0,41.2731,41.3509,41.2731,41.3431,234200.0
2013-10-29 09:30:00,53.49,53.55,53.26,53.52,75400.0,41.5919,41.6386,41.4131,41.6152,75400.0
2013-10-29 09:40:00,53.52,53.57,53.42,53.56,117400.0,41.6152,41.6541,41.5375,41.6463,117400.0
2013-10-29 09:50:00,53.56,53.58,53.37,53.37,87600.0,41.6463,41.6619,41.4986,41.4986,87600.0
2013-10-29 10:00:00,53.37,53.4,53.31,53.38,65600.0,41.4986,41.5219,41.4519,41.5064,65600.0
2013-10-29 10:10:00,53.38,53.41,53.34,53.41,63200.0,41.5064,41.5297,41.4753,41.5297,63200.0
2013-10-29 10:20:00,53.41,53.42,53.34,53.36,45800.0,41.5297,41.5375,41.4753,41.4908,45800.0
2013-10-29 10:30:00,53.37,53.42,53.37,53.41,35500.0,41.4986,41.5375,41.4986,41.5297,35500.0
2013-10-29 10:40:00,53.41,53.42,53.31,53.33,39600.0,41.5297,41.5375,41.4519,41.4675,39600.0
2013-10-29 10:50:00,53.33,53.33,53.21,53.25,56300.0,41.4675,41.4675,41.3742,41.4053,56300.0
2013-10-29 11:00:00,53.25,53.28,53.22,53.25,57200.0,41.4053,41.4286,41.382,41.4053,57200.0
2013-10-29 11:10:00,53.25,53.27,53.22,53.24,49200.0,41.4053,41.4208,41.382,41.3975,49200.0
2013-10-29 11:20:00,53.24,53.26,53.21,53.24,29300.0,41.3975,41.4131,41.3742,41.3975,29300.0
2013-10-29 11:30:00,53.24,53.3,53.24,53.3,39200.0,41.3975,41.4442,41.3975,41.4442,39200.0
2013-10-29 11:40:00,53.3,53.31,53.27,53.3,18200.0,41.4442,41.4519,41.4208,41.4442,18200.0
2013-10-29 11:50:00,53.3,53.31,53.24,53.25,28500.0,41.4442,41.4519,41.3975,41.4053,28500.0
2013-10-29 12:00:00,53.26,53.3,53.26,53.3,17600.0,41.4131,41.4442,41.4131,41.4442,17600.0
2013-10-29 12:10:00,53.29,53.32,53.28,53.32,22300.0,41.4364,41.4597,41.4286,41.4597,22300.0
2013-10-29 12:20:00,53.32,53.35,53.27,53.35,39600.0,41.4597,41.483,41.4208,41.483,39600.0
2013-10-29 12:30:00,53.34,53.34,53.3,53.32,12800.0,41.4753,41.4753,41.4442,41.4597,12800.0
2013-10-29 12:40:00,53.32,53.34,53.31,53.33,17200.0,41.4597,41.4753,41.4519,41.4675,17200.0
2013-10-29 12:50:00,53.33,53.33,53.3,53.31,25700.0,41.4675,41.4675,41.4442,41.4519,25700.0
2013-10-29 13:00:00,53.31,53.34,53.28,53.32,23600.0,41.4519,41.4753,41.4286,41.4597,23600.0
2013-10-29 13:10:00,53.32,53.33,53.3,53.33,21200.0,41.4597,41.4675,41.4442,41.4675,21200.0
2013-10-29 13:20:00,53.33,53.33,53.25,53.25,23900.0,41.4675,41.4675,41.4053,41.4053,23900.0
2013-10-29 13:30:00,53.25,53.29,53.2,53.21,37300.0,41.4053,41.4364,41.3664,41.3742,37300.0
2013-10-29 13:40:00,53.22,53.27,53.18,53.27,78200.0,41.382,41.4208,41.3509,41.4208,78200.0
2013-10-29 13:50:00,53.27,53.27,53.26,53.27,8900.0,41.4208,41.4208,41.4131,41.4208,8900.0
2013-10-29 14:00:00,53.27,53.32,53.25,53.3,51400.0,41.4208,41.4597,41.4053,41.4442,51400.0
2013-10-29 14:10:00,53.3,53.32,53.27,53.32,36800.0,41.4442,41.4597,41.4208,41.4597,36800.0
2013-10-29 14:20:00,53.32,53.32,53.29,53.31,36700.0,41.4597,41.4597,41.4364,41.4519,36700.0
2013-10-29 14:30:00,53.32,53.34,53.31,53.33,38900.0,41.4597,41.4753,41.4519,41.4675,38900.0
2013-10-29 14:40:00,53.33,53.35,53.32,53.34,33200.0,41.4675,41.483,41.4597,41.4753,33200.0
2013-10-29 14:50:00,53.35,53.37,53.33,53.34,49200.0,41.483,41.4986,41.4675,41.4753,49200.0
2013-10-29 15:00:00,53.34,53.34,53.32,53.32,31600.0,41.4753,41.4753,41.4597,41.4597,31600.0
2013-10-29 15:10:00,53.33,53.35,53.32,53.34,14700.0,41.4675,41.483,41.4597,41.4753,14700.0
2013-10-29 15:20:00,53.35,53.35,53.32,53.34,36300.0,41.483,41.483,41.4597,41.4753,36300.0
2013-10-29 15:30:00,53.34,53.35,53.32,53.33,55700.0,41.4753,41.483,41.4597,41.4675,55700.0
2013-10-29 15:40:00,53.32,53.36,53.32,53.33,60900.0,41.4597,41.4908,41.4597,41.4675,60900.0
2013-10-29 15:50:00,53.33,53.37,53.32,53.37,184000.0,41.4675,41.4986,41.4597,41.4986,184000.0
2013-10-30 09:30:00,53.28,53.39,53.22,53.3,73500.0,41.4286,41.5141,41.382,41.4442,73500.0
2013-10-30 09:40:00,53.32,53.39,53.22,53.38,77400.0,41.4597,41.5141,41.382,41.5064,77400.0
2013-10-30 09:50:00,53.38,53.47,53.38,53.43,82400.0,41.5064,41.5764,41.5064,41.5452,82400.0
2013-10-30 10:00:00,53.42,53.45,53.35,53.41,84400.0,41.5375,41.5608,41.483,41.5297,84400.0
2013-10-30 10:10:00,53.4,53.51,53.36,53.51,109500.0,41.5219,41.6075,41.4908,41.6075,109500.0
2013-10-30 10:20:00,53.5,53.52,53.47,53.49,30500.0,41.5997,41.6152,41.5764,41.5919,30500.0
2013-10-30 10:30:00,53.5,53.56,53.43,53.54,80700.0,41.5997,41.6463,41.5452,41.6308,80700.0
2013-10-30 10:40:00,53.53,53.55,53.43,53.45,25700.0,41.623,41.6386,41.5452,41.5608,25700.0
2013-10-30 10:50:00,53.46,53.5,53.4,53.43,52300.0,41.5686,41.5997,41.5219,41.5452,52300.0
2013-10-30 11:00:00,53.43,53.46,53.4,53.45,44900.0,41.5452,41.5686,41.5219,41.5608,44900.0
2013-10-30 11:10:00,53.45,53.46,53.31,53.33,42300.0,41.5608,41.5686,41.4519,41.4675,42300.0
2013-10-30 11:20:00,53.34,53.39,53.27,53.27,37700.0,41.4753,41.5141,41.4208,41.4208,37700.0
2013-10-30 11:30:00,53.27,53.31,53.19,53.31,32800.0,41.4208,41.4519,41.3586,41.4519,32800.0
2013-10-30 11:40:00,53.3,53.32,53.19,53.24,44800.0,41.4442,41.4597,41.3586,41.3975,44800.0
2013-10-30 11:50:00,53.24,53.3,53.18,53.18,96800.0,41.3975,41.4442,41.3509,41.3509,96800.0
2013-10-30 12:00:00,53.18,53.18,52.95,52.97,181300.0,41.3509,41.3509,41.172,41.1876,181300.0
2013-10-30 12:10:00,52.98,53.0,52.83,52.9,160800.0,41.1953,41.2109,41.0787,41.1331,160800.0
2013-10-30 12:20:00,52.9,52.93,52.79,52.84,79300.0,41.1331,41.1565,41.0476,41.0865,79300.0
2013-10-30 12:30:00,52.84,52.9,52.84,52.89,66500.0,41.0865,41.1331,41.0865,41.1254,66500.0
2013-10-30 12:40:00,52.89,53.02,52.88,52.97,76300.0,41.1254,41.2264,41.1176,41.1876,76300.0
2013-10-30 12:50:00,52.97,52.97,52.9,52.91,71100.0,41.1876,41.1876,41.1331,41.1409,71100.0
2013-10-30 13:00:00,52.91,52.91,52.85,52.85,35800.0,41.1409,41.1409,41.0943,41.0943,35800.0
2013-10-30 13:10:00,52.84,52.86,52.83,52.85,63100.0,41.0865,41.102,41.0787,41.0943,63100.0
2013-10-30 13:20:00,52.85,52.85,52.8,52.8,53500.0,41.0943,41.0943,41.0554,41.0554,53500.0
2013-10-30 13:30:00,52.79,52.85,52.79,52.84,65000.0,41.0476,41.0943,41.0476,41.0865,65000.0
2013-10-30 13:40:00,52.84,52.84,52.78,52.79,26200.0,41.0865,41.0865,41.0398,41.0476,26200.0
2013-10-30 13:50:00,52.8,52.83,52.6,52.73,66000.0,41.0554,41.0787,40.8999,41.001,66000.0
2013-10-30 14:00:00,52.75,52.88,52.67,52.74,57800.0,41.0165,41.1176,40.9543,41.0087,57800.0
2013-10-30 14:10:00,52.75,52.81,52.58,52.64,73900.0,41.0165,41.0632,40.8843,40.931,73900.0
2013-10-30 14:20:00,52.64,52.72,52.53,52.55,84600.0,40.931,40.9932,40.8454,40.861,84600.0
2013-10-30 14:30:00,52.55,52.73,52.55,52.65,105500.0,40.861,41.001,40.861,40.9387,105500.0
2013-10-30 14:40:00,52.66,52.67,52.52,52.57,86300.0,40.9465,40.9543,40.8377,40.8765,86300.0
2013-10-30 14:50:00,52.58,52.67,52.55,52.66,77300.0,40.8843,40.9543,40.861,40.9465,77300.0
2013-10-30 15:00:00,52.65,52.85,52.65,52.79,63200.0,40.9387,41.0943,40.9387,41.0476,63200.0
2013-10-30 15:10:00,52.79,52.85,52.77,52.85,55100.0,41.0476,41.0943,41.0321,41.0943,55100.0
2013-10-30 15:20:00,52.85,52.96,52.85,52.93,83300.0,41.0943,41.1798,41.0943,41.1565,83300.0
2013-10-30 15:30:00,52.93,53.03,52.93,53.02,74000.0,41.1565,41.2342,41.1565,41.2264,74000.0
2013-10-30 15:40:00,53.02,53.05,52.94,52.96,92900.0,41.2264,41.2498,41.1642,41.1798,92900.0
2013-10-30 15:50:00,52.97,52.98,52.91,52.95,172500.0,41.1876,41.1953,41.1409,41.172,172500.0
2013-10-31 09:30:00,52.43,52.89,52.29,52.53,140200.0,40.7677,41.1254,40.6588,40.8454,140200.0
2013-10-31 09:40:00,52.55,52.88,52.44,52.73,206400.0,40.861,41.1176,40.7755,41.001,206400.0
2013-10-31 09:50:00,52.75,52.89,52.56,52.71,157000.0,41.0165,41.1254,40.8688,40.9854,157000.0
2013-10-31 10:00:00,52.69,52.95,52.65,52.95,161100.0,40.9699,41.172,40.9387,41.172,161100.0
2013-10-31 10:10:00,52.96,53.33,52.9,53.2,187800.0,41.1798,41.4675,41.1331,41.3664,187800.0
2013-10-31 10:20:00,53.18,53.18,52.94,53.08,130400.0,41.3509,41.3509,41.1642,41.2731,130400.0
2013-10-31 10:30:00,53.08,53.22,52.83,52.83,86800.0,41.2731,41.382,41.0787,41.0787,86800.0
2013-10-31 10:40:00,52.83,53.06,52.82,52.97,67600.0,41.0787,41.2575,41.0709,41.1876,67600.0
2013-10-31 10:50:00,52.96,53.11,52.96,53.1,60000.0,41.1798,41.2964,41.1798,41.2887,60000.0
2013-10-31 11:00:00,53.1,53.26,53.1,53.19,107500.0,41.2887,41.4131,41.2887,41.3586,107500.0
2013-10-31 11:10:00,53.19,53.23,53.1,53.18,62900.0,41.3586,41.3897,41.2887,41.3509,62900.0
2013-10-31 11:20:00,53.18,53.39,53.18,53.35,71100.0,41.3509,41.5141,41.3509,41.483,71100.0
2013-10-31 11:30:00,53.34,53.35,53.25,53.3,66400.0,41.4753,41.483,41.4053,41.4442,66400.0
2013-10-31 11:40:00,53.29,53.33,53.09,53.25,62900.0,41.4364,41.4675,41.2809,41.4053,62900.0
2013-10-31 11:50:00,53.26,53.33,53.18,53.23,35600.0,41.4131,41.4675,41.3509,41.3897,35600.0
2013-10-31 12:00:00,53.24,53.45,53.21,53.43,66900.0,41.3975,41.5608,41.3742,41.5452,66900.0
2013-10-31 12:10:00,53.43,53.45,53.3,53.3,40500.0,41.5452,41.5608,41.4442,41.4442,40500.0
2013-10-31 12:20:00,53.31,53.37,53.28,53.29,31800.0,41.4519,41.4986,41.4286,41.4364,31800.0
2013-10-31 12:30:00,53.28,53.47,53.28,53.47,58900.0,41.4286,41.5764,41.4286,41.5764,58900.0
2013-10-31 12:40:00,53.47,53.56,53.45,53.47,51800.0,41.5764,41.6463,41.5608,41.5764,51800.0
2013-10-31 12:50:00,53.46,53.48,53.31,53.38,52600.0,41.5686,41.5841,41.4519,41.5064,52600.0
2013-10-31 13:00:00,53.38,53.41,53.35,53.39,24800.0,41.5064,41.5297,41.483,41.5141,24800.0
2013-10-31 13:10:00,53.39,53.46,53.37,53.44,40200.0,41.5141,41.5686,41.4986,41.553,40200.0
2013-10-31 13:20:00,53.43,53.49,53.43,53.47,28900.0,41.5452,41.5919,41.5452,41.5764,28900.0
2013-10-31 13:30:00,53.47,53.53,53.44,53.46,61400.0,41.5764,41.623,41.553,41.5686,61400.0
2013-10-31 13:40:00,53.46,53.48,53.38,53.44,42100.0,41.5686,41.5841,41.5064,41.553,42100.0
2013-10-31 13:50:00,53.44,53.52,53.42,53.51,57300.0,41.553,41.6152,41.5375,41.6075,57300.0
2013-10-31 14:00:00,53.5,53.54,53.45,53.47,89900.0,41.5997,41.6308,41.5608,41.5764,89900.0
2013-10-31 14:10:00,53.47,53.51,53.42,53.51,89100.0,41.5764,41.6075,41.5375,41.6075,89100.0
2013-10-31 14:20:00,53.5,53.52,53.47,53.47,79400.0,41.5997,41.6152,41.5764,41.5764,79400.0
2013-10-31 14:30:00,53.48,53.51,53.42,53.48,41600.0,41.5841,41.6075,41.5375,41.5841,41600.0
2013-10-31 14:40:00,53.48,53.52,53.45,53.45,53900.0,41.5841,41.6152,41.5608,41.5608,53900.0
2013-10-31 14:50:00,53.44,53.49,53.44,53.44,75500.0,41.553,41.5919,41.553,41.553,75500.0
2013-10-31 15:00:00,53.43,53.44,53.31,53.34,75000.0,41.5452,41.553,41.4519,41.4753,75000.0
2013-10-31 15:10:00,53.35,53.43,53.34,53.39,83400.0,41.483,41.5452,41.4753,41.5141,83400.0
2013-10-31 15:20:00,53.39,53.44,53.38,53.41,91200.0,41.5141,41.553,41.5064,41.5297,91200.0
2013-10-31 15:30:00,53.41,53.48,53.39,53.45,117700.0,41.5297,41.5841,41.5141,41.5608,117700.0
2013-10-31 15:40:00,53.44,53.48,53.23,53.23,251200.0,41.553,41.5841,41.3897,41.3897,251200.0
2013-10-31 15:50:00,53.23,53.29,53.06,53.07,423700.0,41.3897,41.4364,41.2575,41.2653,423700.0
2013-11-01 09:30:00,53.26,53.31,53.09,53.17,90000.0,41.4131,41.4519,41.2809,41.3431,90000.0
2013-11-01 09:40:00,53.16,53.19,52.93,52.98,121900.0,41.3353,41.3586,41.1565,41.1953,121900.0
2013-11-01 09:50:00,52.98,53.1,52.94,53.1,89800.0,41.1953,41.2887,41.1642,41.2887,89800.0
2013-11-01 10:00:00,53.09,53.14,53.01,53.1,137300.0,41.2809,41.3198,41.2187,41.2887,137300.0
2013-11-01 10:10:00,53.09,53.09,52.76,52.8,175400.0,41.2809,41.2809,41.0243,41.0554,175400.0
2013-11-01 10:20:00,52.8,53.0,52.8,52.96,78300.0,41.0554,41.2109,41.0554,41.1798,78300.0
2013-11-01 10:30:00,52.96,53.14,52.95,53.09,78100.0,41.1798,41.3198,41.172,41.2809,78100.0
2013-11-01 10:40:00,53.09,53.12,53.04,53.09,64100.0,41.2809,41.3042,41.242,41.2809,64100.0
2013-11-01 10:50:00,53.09,53.24,53.06,53.23,62100.0,41.2809,41.3975,41.2575,41.3897,62100.0
2013-11-01 11:00:00,53.23,53.25,53.1,53.13,63800.0,41.3897,41.4053,41.2887,41.312,63800.0
2013-11-01 11:10:00,53.12,53.13,53.02,53.06,68000.0,41.3042,41.312,41.2264,41.2575,68000.0
2013-11-01 11:20:00,53.05,53.08,53.0,53.06,76000.0,41.2498,41.2731,41.2109,41.2575,76000.0
2013-11-01 11:30:00,53.05,53.06,52.99,53.02,47000.0,41.2498,41.2575,41.2031,41.2264,47000.0
2013-11-01 11:40:00,53.02,53.12,53.01,53.12,43100.0,41.2264,41.3042,41.2187,41.3042,43100.0
2013-11-01 11:50:00,53.13,53.13,53.03,53.03,53100.0,41.312,41.312,41.2342,41.2342,53100.0
2013-11-01 12:00:00,53.03,53.11,53.03,53.11,33900.0,41.2342,41.2964,41.2342,41.2964,33900.0
2013-11-01 12:10:00,53.11,53.12,53.05,53.06,34700.0,41.2964,41.3042,41.2498,41.2575,34700.0
2013-11-01 12:20:00,53.05,53.16,53.05,53.15,27200.0,41.2498,41.3353,41.2498,41.3275,27200.0
2013-11-01 12:30:00,53.16,53.19,53.15,53.15,30400.0,41.3353,41.3586,41.3275,41.3275,30400.0
2013-11-01 12:40:00,53.15,53.2,53.15,53.16,13600.0,41.3275,41.3664,41.3275,41.3353,13600.0
2013-11-01 12:50:00,53.16,53.19,53.14,53.14,25000.0,41.3353,41.3586,41.3198,41.3198,25000.0
2013-11-01 13:00:00,53.14,53.14,53.04,53.05,39800.0,41.3198,41.3198,41.242,41.2498,39800.0
2013-11-01 13:10:00,53.05,53.05,52.96,53.0,52100.0,41.2498,41.2498,41.1798,41.2109,52100.0
2013-11-01 13:20:00,53.0,53.1,52.98,53.1,36800.0,41.2109,41.2887,41.1953,41.2887,36800.0
2013-11-01 13:30:00,53.1,53.16,53.09,53.16,45700.0,41.2887,41.3353,41.2809,41.3353,45700.0
2013-11-01 13:40:00,53.15,53.2,53.12,53.2,35400.0,41.3275,41.3664,41.3042,41.3664,35400.0
2013-11-01 13:50:00,53.2,53.21,53.14,53.15,39200.0,41.3664,41.3742,41.3198,41.3275,39200.0
2013-11-01 14:00:00,53.14,53.16,53.11,53.12,42600.0,41.3198,41.3353,41.2964,41.3042,42600.0
2013-11-01 14:10:00,53.13,53.21,53.13,53.17,46800.0,41.312,41.3742,41.312,41.3431,46800.0
2013-11-01 14:20:00,53.17,53.22,53.17,53.22,20200.0,41.3431,41.382,41.3431,41.382,20200.0
2013-11-01 14:30:00,53.23,53.25,53.15,53.22,76500.0,41.3897,41.4053,41.3275,41.382,76500.0
2013-11-01 14:40:00,53.22,53.3,53.21,53.29,71000.0,41.382,41.4442,41.3742,41.4364,71000.0
2013-11-01 14:50:00,53.29,53.3,53.24,53.25,54200.0,41.4364,41.4442,41.3975,41.4053,54200.0
2013-11-01 15:00:00,53.24,53.29,53.24,53.24,51200.0,41.3975,41.4364,41.3975,41.3975,51200.0
2013-11-01 15:10:00,53.25,53.35,53.25,53.31,79700.0,41.4053,41.483,41.4053,41.4519,79700.0
2013-11-01 15:20:00,53.3,53.35,53.29,53.32,70600.0,41.4442,41.483,41.4364,41.4597,70600.0
2013-11-01 15:30:00,53.32,53.41,53.31,53.34,93000.0,41.4597,41.5297,41.4519,41.4753,93000.0
2013-11-01 15:40:00,53.34,53.4,53.34,53.34,186800.0,41.4753,41.5219,41.4753,41.4753,186800.0
2013-11-01 15:50:00,53.33,53.37,53.24,53.29,279200.0,41.4675,41.4986,41.3975,41.4364,279200.0
2013-11-04 09:30:00,53.5,53.67,53.33,53.55,76900.0,41.5997,41.7319,41.4675,41.6386,76900.0
2013-11-04 09:40:00,53.54,53.59,53.37,53.41,45000.0,41.6308,41.6697,41.4986,41.5297,45000.0
2013-11-04 09:50:00,53.4,53.41,53.31,53.35,38700.0,41.5219,41.5297,41.4519,41.483,38700.0
2013-11-04 10:00:00,53.36,53.37,53.24,53.26,44200.0,41.4908,41.4986,41.3975,41.4131,44200.0
2013-11-04 10:10:00,53.26,53.34,53.26,53.28,82900.0,41.4131,41.4753,41.4131,41.4286,82900.0
2013-11-04 10:20:00,53.28,53.32,53.24,53.28,29900.0,41.4286,41.4597,41.3975,41.4286,29900.0
2013-11-04 10:30:00,53.29,53.31,53.26,53.31,35400.0,41.4364,41.4519,41.4131,41.4519,35400.0
2013-11-04 10:40:00,53.32,53.32,53.24,53.28,43600.0,41.4597,41.4597,41.3975,41.4286,43600.0
2013-11-04 10:50:00,53.28,53.28,53.2,53.21,42800.0,41.4286,41.4286,41.3664,41.3742,42800.0
2013-11-04 11:00:00,53.2,53.21,53.15,53.15,32900.0,41.3664,41.3742,41.3275,41.3275,32900.0
2013-11-04 11:10:00,53.16,53.18,53.12,53.16,25200.0,41.3353,41.3509,41.3042,41.3353,25200.0
2013-11-04 11:20:00,53.15,53.18,53.12,53.17,22200.0,41.3275,41.3509,41.3042,41.3431,22200.0
2013-11-04 11:30:00,53.17,53.2,53.15,53.18,40300.0,41.3431,41.3664,41.3275,41.3509,40300.0
2013-11-04 11:40:00,53.19,53.21,53.15,53.16,24300.0,41.3586,41.3742,41.3275,41.3353,24300.0
2013-11-04 11:50:00,53.15,53.21,53.14,53.17,18600.0,41.3275,41.3742,41.3198,41.3431,18600.0
2013-11-04 12:00:00,53.17,53.2,53.16,53.19,16500.0,41.3431,41.3664,41.3353,41.3586,16500.0
2013-11-04 12:10:00,53.19,53.21,53.17,53.18,19100.0,41.3586,41.3742,41.3431,41.3509,19100.0
2013-11-04 12:20:00,53.19,53.2,53.16,53.18,15200.0,41.3586,41.3664,41.3353,41.3509,15200.0
2013-11-04 12:30:00,53.18,53.19,53.14,53.15,21500.0,41.3509,41.3586,41.3198,41.3275,21500.0
2013-11-04 12:40:00,53.16,53.2,53.15,53.19,15000.0,41.3353,41.3664,41.3275,41.3586,15000.0
2013-11-04 12:50:00,53.2,53.21,53.18,53.19,16400.0,41.3664,41.3742,41.3509,41.3586,16400.0
2013-11-04 13:00:00,53.19,53.21,53.19,53.19,22300.0,41.3586,41.3742,41.3586,41.3586,22300.0
2013-11-04 13:10:00,53.19,53.2,53.17,53.2,19900.0,41.3586,41.3664,41.3431,41.3664,19900.0
2013-11-04 13:20:00,53.2,53.2,53.16,53.16,44700.0,41.3664,41.3664,41.3353,41.3353,44700.0
2013-11-04 13:30:00,53.16,53.17,53.12,53.12,48400.0,41.3353,41.3431,41.3042,41.3042,48400.0
2013-11-04 13:40:00,53.12,53.14,53.11,53.13,24300.0,41.3042,41.3198,41.2964,41.312,24300.0
2013-11-04 13:50:00,53.14,53.15,53.13,53.15,30700.0,41.3198,41.3275,41.312,41.3275,30700.0
2013-11-04 14:00:00,53.14,53.19,53.13,53.19,37600.0,41.3198,41.3586,41.312,41.3586,37600.0
2013-11-04 14:10:00,53.19,53.19,53.17,53.17,22400.0,41.3586,41.3586,41.3431,41.3431,22400.0
2013-11-04 14:20:00,53.18,53.19,53.16,53.16,28800.0,41.3509,41.3586,41.3353,41.3353,28800.0
2013-11-04 14:30:00,53.17,53.18,53.15,53.16,37400.0,41.3431,41.3509,41.3275,41.3353,37400.0
2013-11-04 14:40:00,53.16,53.17,53.15,53.15,49900.0,41.3353,41.3431,41.3275,41.3275,49900.0
2013-11-04 14:50:00,53.16,53.18,53.15,53.16,38300.0,41.3353,41.3509,41.3275,41.3353,38300.0
2013-11-04 15:00:00,53.16,53.19,53.15,53.16,61400.0,41.3353,41.3586,41.3275,41.3353,61400.0
2013-11-04 15:10:00,53.17,53.18,53.16,53.17,51500.0,41.3431,41.3509,41.3353,41.3431,51500.0
2013-11-04 15:20:00,53.17,53.18,53.15,53.18,52500.0,41.3431,41.3509,41.3275,41.3509,52500.0
2013-11-04 15:30:00,53.18,53.19,53.16,53.18,56700.0,41.3509,41.3586,41.3353,41.3509,56700.0
2013-11-04 15:40:00,53.18,53.18,53.14,53.17,78300.0,41.3509,41.3509,41.3198,41.3431,78300.0
2013-11-04 15:50:00,53.17,53.19,53.16,53.18,195600.0,41.3431,41.3586,41.3353,41.3509,195600.0
2013-11-05 09:30:00,53.06,53.15,52.98,52.98,52200.0,41.2575,41.3275,41.1953,41.1953,52200.0
2013-11-05 09:40:00,53.0,53.04,52.88,52.9,97200.0,41.2109,41.242,41.1176,41.1331,97200.0
2013-11-05 09:50:00,52.93,52.93,52.84,52.88,49100.0,41.1565,41.1565,41.0865,41.1176,49100.0
2013-11-05 10:00:00,52.89,52.91,52.78,52.89,53600.0,41.1254,41.1409,41.0398,41.1254,53600.0
2013-11-05 10:10:00,52.89,52.91,52.82,52.85,41300.0,41.1254,41.1409,41.0709,41.0943,41300.0
2013-11-05 10:20:00,52.85,52.9,52.83,52.86,29300.0,41.0943,41.1331,41.0787,41.102,29300.0
2013-11-05 10:30:00,52.85,52.93,52.85,52.91,34100.0,41.0943,41.1565,41.0943,41.1409,34100.0
2013-11-05 10:40:00,52.9,53.05,52.9,53.05,39500.0,41.1331,41.2498,41.1331,41.2498,39500.0
2013-11-05 10:50:00,53.04,53.18,53.03,53.18,95800.0,41.242,41.3509,41.2342,41.3509,95800.0
2013-11-05 11:00:00,53.19,53.3,53.18,53.28,32200.0,41.3586,41.4442,41.3509,41.4286,32200.0
2013-11-05 11:10:00,53.29,53.29,53.18,53.18,25100.0,41.4364,41.4364,41.3509,41.3509,25100.0
2013-11-05 11:20:00,53.17,53.17,53.09,53.09,20300.0,41.3431,41.3431,41.2809,41.2809,20300.0
2013-11-05 11:30:00,53.08,53.16,53.08,53.14,24700.0,41.2731,41.3353,41.2731,41.3198,24700.0
2013-11-05 11:40:00,53.15,53.18,53.12,53.12,32500.0,41.3275,41.3509,41.3042,41.3042,32500.0
2013-11-05 11:50:00,53.12,53.18,53.12,53.16,12500.0,41.3042,41.3509,41.3042,41.3353,12500.0
2013-11-05 12:00:00,53.16,53.16,53.1,53.1,11400.0,41.3353,41.3353,41.2887,41.2887,11400.0
2013-11-05 12:10:00,53.1,53.18,53.1,53.18,14700.0,41.2887,41.3509,41.2887,41.3509,14700.0
2013-11-05 12:20:00,53.18,53.21,53.17,53.19,18600.0,41.3509,41.3742,41.3431,41.3586,18600.0
2013-11-05 12:30:00,53.19,53.21,53.18,53.2,13800.0,41.3586,41.3742,41.3509,41.3664,13800.0
2013-11-05 12:40:00,53.2,53.2,53.13,53.13,22700.0,41.3664,41.3664,41.312,41.312,22700.0
2013-11-05 12:50:00,53.13,53.21,53.13,53.2,59800.0,41.312,41.3742,41.312,41.3664,59800.0
2013-11-05 13:00:00,53.2,53.22,53.19,53.21,25300.0,41.3664,41.382,41.3586,41.3742,25300.0
2013-11-05 13:10:00,53.2,53.2,53.15,53.16,16800.0,41.3664,41.3664,41.3275,41.3353,16800.0
2013-11-05 13:20:00,53.16,53.21,53.16,53.2,16700.0,41.3353,41.3742,41.3353,41.3664,16700.0
2013-11-05 13:30:00,53.2,53.21,53.15,53.18,22900.0,41.3664,41.3742,41.3275,41.3509,22900.0
2013-11-05 13:40:00,53.17,53.18,53.15,53.17,18000.0,41.3431,41.3509,41.3275,41.3431,18000.0
2013-11-05 13:50:00,53.18,53.19,53.14,53.15,28200.0,41.3509,41.3586,41.3198,41.3275,28200.0
2013-11-05 14:00:00,53.15,53.2,53.1,53.11,28500.0,41.3275,41.3664,41.2887,41.2964,28500.0
2013-11-05 14:10:00,53.12,53.14,53.11,53.12,19000.0,41.3042,41.3198,41.2964,41.3042,19000.0
2013-11-05 14:20:00,53.12,53.18,53.11,53.15,27100.0,41.3042,41.3509,41.2964,41.3275,27100.0
2013-11-05 14:30:00,53.15,53.18,53.13,53.15,21700.0,41.3275,41.3509,41.312,41.3275,21700.0
2013-11-05 14:40:00,53.14,53.17,53.13,53.13,25400.0,41.3198,41.3431,41.312,41.312,25400.0
2013-11-05 14:50:00,53.13,53.14,53.09,53.1,35200.0,41.312,41.3198,41.2809,41.2887,35200.0
2013-11-05 15:00:00,53.1,53.14,53.09,53.11,63700.0,41.2887,41.3198,41.2809,41.2964,63700.0
2013-11-05 15:10:00,53.11,53.15,53.07,53.13,38900.0,41.2964,41.3275,41.2653,41.312,38900.0
2013-11-05 15:20:00,53.13,53.13,53.04,53.08,58600.0,41.312,41.312,41.242,41.2731,58600.0
2013-11-05 15:30:00,53.07,53.12,53.07,53.09,54400.0,41.2653,41.3042,41.2653,41.2809,54400.0
2013-11-05 15:40:00,53.09,53.13,53.04,53.05,59100.0,41.2809,41.312,41.242,41.2498,59100.0
2013-11-05 15:50:00,53.05,53.06,52.98,52.98,99100.0,41.2498,41.2575,41.1953,41.1953,99100.0
2013-11-06 09:30:00,53.22,53.24,53.09,53.2,52300.0,41.382,41.3975,41.2809,41.3664,52300.0
2013-11-06 09:40:00,53.2,53.39,53.16,53.37,34500.0,41.3664,41.5141,41.3353,41.4986,34500.0
2013-11-06 09:50:00,53.39,53.5,53.39,53.39,64800.0,41.5141,41.5997,41.5141,41.5141,64800.0
2013-11-06 10:00:00,53.38,53.5,53.37,53.49,37300.0,41.5064,41.5997,41.4986,41.5919,37300.0
2013-11-06 10:10:00,53.49,53.49,53.45,53.47,26700.0,41.5919,41.5919,41.5608,41.5764,26700.0
2013-11-06 10:20:00,53.48,53.48,53.33,53.35,35700.0,41.5841,41.5841,41.4675,41.483,35700.0
2013-11-06 10:30:00,53.34,53.35,53.3,53.34,45300.0,41.4753,41.483,41.4442,41.4753,45300.0
2013-11-06 10:40:00,53.35,53.42,53.35,53.36,20500.0,41.483,41.5375,41.483,41.4908,20500.0
2013-11-06 10:50:00,53.35,53.35,53.25,53.34,17800.0,41.483,41.483,41.4053,41.4753,17800.0
2013-11-06 11:00:00,53.34,53.34,53.25,53.31,37200.0,41.4753,41.4753,41.4053,41.4519,37200.0
2013-11-06 11:10:00,53.31,53.32,53.27,53.29,49600.0,41.4519,41.4597,41.4208,41.4364,49600.0
2013-11-06 11:20:00,53.3,53.41,53.3,53.39,23100.0,41.4442,41.5297,41.4442,41.5141,23100.0
2013-11-06 11:30:00,53.4,53.4,53.31,53.31,12400.0,41.5219,41.5219,41.4519,41.4519,12400.0
2013-11-06 11:40:00,53.31,53.37,53.29,53.37,13400.0,41.4519,41.4986,41.4364,41.4986,13400.0
2013-11-06 11:50:00,53.38,53.41,53.37,53.38,16500.0,41.5064,41.5297,41.4986,41.5064,16500.0
2013-11-06 12:00:00,53.37,53.4,53.36,53.38,78100.0,41.4986,41.5219,41.4908,41.5064,78100.0
2013-11-06 12:10:00,53.38,53.39,53.33,53.34,19900.0,41.5064,41.5141,41.4675,41.4753,19900.0
2013-11-06 12:20:00,53.34,53.4,53.34,53.37,15400.0,41.4753,41.5219,41.4753,41.4986,15400.0
2013-11-06 12:30:00,53.38,53.43,53.38,53.4,18200.0,41.5064,41.5452,41.5064,41.5219,18200.0
2013-11-06 12:40:00,53.4,53.42,53.38,53.4,22300.0,41.5219,41.5375,41.5064,41.5219,22300.0
2013-11-06 12:50:00,53.4,53.44,53.37,53.43,17500.0,41.5219,41.553,41.4986,41.5452,17500.0
2013-11-06 13:00:00,53.42,53.42,53.34,53.37,17100.0,41.5375,41.5375,41.4753,41.4986,17100.0
2013-11-06 13:10:00,53.37,53.4,53.35,53.38,16100.0,41.4986,41.5219,41.483,41.5064,16100.0
2013-11-06 13:20:00,53.39,53.43,53.37,53.43,17200.0,41.5141,41.5452,41.4986,41.5452,17200.0
2013-11-06 13:30:00,53.43,53.49,53.43,53.48,45800.0,41.5452,41.5919,41.5452,41.5841,45800.0
2013-11-06 13:40:00,53.48,53.5,53.45,53.46,22900.0,41.5841,41.5997,41.5608,41.5686,22900.0
2013-11-06 13:50:00,53.46,53.5,53.46,53.47,21400.0,41.5686,41.5997,41.5686,41.5764,21400.0
2013-11-06 14:00:00,53.46,53.55,53.46,53.55,69200.0,41.5686,41.6386,41.5686,41.6386,69200.0
2013-11-06 14:10:00,53.55,53.58,53.54,53.54,35800.0,41.6386,41.6619,41.6308,41.6308,35800.0
2013-11-06 14:20:00,53.54,53.56,53.5,53.54,34500.0,41.6308,41.6463,41.5997,41.6308,34500.0
2013-11-06 14:30:00,53.54,53.57,53.52,53.56,47800.0,41.6308,41.6541,41.6152,41.6463,47800.0
2013-11-06 14:40:00,53.57,53.6,53.54,53.6,45900.0,41.6541,41.6774,41.6308,41.6774,45900.0
2013-11-06 14:50:00,53.6,53.65,53.6,53.64,73400.0,41.6774,41.7163,41.6774,41.7085,73400.0
2013-11-06 15:00:00,53.63,53.63,53.59,53.61,29700.0,41.7008,41.7008,41.6697,41.6852,29700.0
2013-11-06 15:10:00,53.61,53.61,53.56,53.59,29400.0,41.6852,41.6852,41.6463,41.6697,29400.0
2013-11-06 15:20:00,53.59,53.59,53.52,53.54,62700.0,41.6697,41.6697,41.6152,41.6308,62700.0
2013-11-06 15:30:00,53.54,53.54,53.45,53.48,71100.0,41.6308,41.6308,41.5608,41.5841,71100.0
2013-11-06 15:40:00,53.48,53.56,53.48,53.55,97000.0,41.5841,41.6463,41.5841,41.6386,97000.0
2013-11-06 15:50:00,53.56,53.62,53.54,53.62,142600.0,41.6463,41.693,41.6308,41.693,142600.0
2013-11-07 09:30:00,53.68,53.82,53.57,53.77,93900.0,41.7396,41.8485,41.6541,41.8096,93900.0
2013-11-07 09:40:00,53.76,53.85,53.65,53.65,55800.0,41.8018,41.8718,41.7163,41.7163,55800.0
2013-11-07 09:50:00,53.66,53.7,53.6,53.64,51600.0,41.7241,41.7552,41.6774,41.7085,51600.0
2013-11-07 10:00:00,53.62,53.67,53.58,53.58,74200.0,41.693,41.7319,41.6619,41.6619,74200.0
2013-11-07 10:10:00,53.57,53.58,53.5,53.5,48400.0,41.6541,41.6619,41.5997,41.5997,48400.0
2013-11-07 10:20:00,53.49,53.53,53.46,53.51,31800.0,41.5919,41.623,41.5686,41.6075,31800.0
2013-11-07 10:30:00,53.51,53.52,53.36,53.42,40600.0,41.6075,41.6152,41.4908,41.5375,40600.0
2013-11-07 10:40:00,53.4,53.46,53.39,53.41,56500.0,41.5219,41.5686,41.5141,41.5297,56500.0
2013-11-07 10:50:00,53.42,53.47,53.4,53.4,37600.0,41.5375,41.5764,41.5219,41.5219,37600.0
2013-11-07 11:00:00,53.41,53.45,53.33,53.33,38200.0,41.5297,41.5608,41.4675,41.4675,38200.0
2013-11-07 11:10:00,53.33,53.41,53.28,53.28,39900.0,41.4675,41.5297,41.4286,41.4286,39900.0
2013-11-07 11:20:00,53.28,53.39,53.26,53.38,49800.0,41.4286,41.5141,41.4131,41.5064,49800.0
2013-11-07 11:30:00,53.38,53.4,53.35,53.38,36800.0,41.5064,41.5219,41.483,41.5064,36800.0
2013-11-07 11:40:00,53.39,53.41,53.34,53.41,28000.0,41.5141,41.5297,41.4753,41.5297,28000.0
2013-11-07 11:50:00,53.42,53.44,53.35,53.36,31900.0,41.5375,41.553,41.483,41.4908,31900.0
2013-11-07 12:00:00,53.36,53.45,53.36,53.41,31800.0,41.4908,41.5608,41.4908,41.5297,31800.0
2013-11-07 12:10:00,53.41,53.43,53.39,53.41,63000.0,41.5297,41.5452,41.5141,41.5297,63000.0
2013-11-07 12:20:00,53.42,53.45,53.41,53.43,16400.0,41.5375,41.5608,41.5297,41.5452,16400.0
2013-11-07 12:30:00,53.44,53.46,53.37,53.37,21400.0,41.553,41.5686,41.4986,41.4986,21400.0
2013-11-07 12:40:00,53.37,53.41,53.37,53.4,17900.0,41.4986,41.5297,41.4986,41.5219,17900.0
2013-11-07 12:50:00,53.39,53.39,53.3,53.35,37100.0,41.5141,41.5141,41.4442,41.483,37100.0
2013-11-07 13:00:00,53.35,53.37,53.29,53.3,17200.0,41.483,41.4986,41.4364,41.4442,17200.0
2013-11-07 13:10:00,53.31,53.35,53.3,53.34,20100.0,41.4519,41.483,41.4442,41.4753,20100.0
2013-11-07 13:20:00,53.35,53.36,53.24,53.26,18700.0,41.483,41.4908,41.3975,41.4131,18700.0
2013-11-07 13:30:00,53.25,53.28,53.22,53.28,20900.0,41.4053,41.4286,41.382,41.4286,20900.0
2013-11-07 13:40:00,53.29,53.32,53.22,53.23,23400.0,41.4364,41.4597,41.382,41.3897,23400.0
2013-11-07 13:50:00,53.22,53.27,53.2,53.2,21200.0,41.382,41.4208,41.3664,41.3664,21200.0
2013-11-07 14:00:00,53.21,53.21,53.07,53.12,36800.0,41.3742,41.3742,41.2653,41.3042,36800.0
2013-11-07 14:10:00,53.12,53.18,53.08,53.13,26900.0,41.3042,41.3509,41.2731,41.312,26900.0
2013-11-07 14:20:00,53.13,53.16,53.1,53.11,20300.0,41.312,41.3353,41.2887,41.2964,20300.0
2013-11-07 14:30:00,53.1,53.14,53.02,53.12,53300.0,41.2887,41.3198,41.2264,41.3042,53300.0
2013-11-07 14:40:00,53.12,53.22,53.11,53.22,28400.0,41.3042,41.382,41.2964,41.382,28400.0
2013-11-07 14:50:00,53.22,53.25,53.17,53.22,41600.0,41.382,41.4053,41.3431,41.382,41600.0
2013-11-07 15:00:00,53.23,53.26,53.18,53.19,39900.0,41.3897,41.4131,41.3509,41.3586,39900.0
2013-11-07 15:10:00,53.19,53.25,53.15,53.16,45500.0,41.3586,41.4053,41.3275,41.3353,45500.0
2013-11-07 15:20:00,53.16,53.22,53.06,53.06,59100.0,41.3353,41.382,41.2575,41.2575,59100.0
2013-11-07 15:30:00,53.05,53.12,53.03,53.1,77500.0,41.2498,41.3042,41.2342,41.2887,77500.0
2013-11-07 15:40:00,53.1,53.11,52.95,52.96,117100.0,41.2887,41.2964,41.172,41.1798,117100.0
2013-11-07 15:50:00,52.95,53.03,52.93,52.94,274100.0,41.172,41.2342,41.1565,41.1642,274100.0
2013-11-08 09:30:00,52.98,53.33,52.96,53.19,41800.0,41.1953,41.4675,41.1798,41.3586,41800.0
2013-11-08 09:40:00,53.18,53.37,53.14,53.31,95700.0,41.3509,41.4986,41.3198,41.4519,95700.0
2013-11-08 09:50:00,53.31,53.36,53.16,53.22,29200.0,41.4519,41.4908,41.3353,41.382,29200.0
2013-11-08 10:00:00,53.24,53.29,53.17,53.25,84700.0,41.3975,41.4364,41.3431,41.4053,84700.0
2013-11-08 10:10:00,53.24,53.52,53.2,53.5,82900.0,41.3975,41.6152,41.3664,41.5997,82900.0
2013-11-08 10:20:00,53.49,53.65,53.48,53.64,61100.0,41.5919,41.7163,41.5841,41.7085,61100.0
2013-11-08 10:30:00,53.64,53.79,53.62,53.74,121000.0,41.7085,41.8252,41.693,41.7863,121000.0
2013-11-08 10:40:00,53.74,53.79,53.69,53.75,41800.0,41.7863,41.8252,41.7474,41.7941,41800.0
2013-11-08 10:50:00,53.74,53.8,53.69,53.78,30600.0,41.7863,41.8329,41.7474,41.8174,30600.0
2013-11-08 11:00:00,53.78,53.9,53.77,53.89,80600.0,41.8174,41.9107,41.8096,41.9029,80600.0
2013-11-08 11:10:00,53.89,53.98,53.88,53.96,87700.0,41.9029,41.9729,41.8952,41.9574,87700.0
2013-11-08 11:20:00,53.97,54.01,53.92,53.93,124300.0,41.9651,41.9962,41.9263,41.934,124300.0
2013-11-08 11:30:00,53.92,53.92,53.81,53.9,41400.0,41.9263,41.9263,41.8407,41.9107,41400.0
2013-11-08 11:40:00,53.91,53.91,53.83,53.86,35600.0,41.9185,41.9185,41.8563,41.8796,35600.0
2013-11-08 11:50:00,53.86,53.89,53.75,53.75,31400.0,41.8796,41.9029,41.7941,41.7941,31400.0
2013-11-08 12:00:00,53.75,53.91,53.75,53.87,29000.0,41.7941,41.9185,41.7941,41.8874,29000.0
2013-11-08 12:10:00,53.88,53.92,53.81,53.82,36000.0,41.8952,41.9263,41.8407,41.8485,36000.0
2013-11-08 12:20:00,53.81,53.85,53.77,53.78,32800.0,41.8407,41.8718,41.8096,41.8174,32800.0
2013-11-08 12:30:00,53.79,53.81,53.75,53.76,22700.0,41.8252,41.8407,41.7941,41.8018,22700.0
2013-11-08 12:40:00,53.76,53.81,53.76,53.76,19700.0,41.8018,41.8407,41.8018,41.8018,19700.0
2013-11-08 12:50:00,53.76,53.79,53.75,53.79,12100.0,41.8018,41.8252,41.7941,41.8252,12100.0
2013-11-08 13:00:00,53.8,53.8,53.7,53.73,34000.0,41.8329,41.8329,41.7552,41.7785,34000.0
2013-11-08 13:10:00,53.73,53.75,53.72,53.74,32300.0,41.7785,41.7941,41.7707,41.7863,32300.0
2013-11-08 13:20:00,53.73,53.87,53.73,53.84,30600.0,41.7785,41.8874,41.7785,41.864,30600.0
2013-11-08 13:30:00,53.85,53.86,53.83,53.86,15000.0,41.8718,41.8796,41.8563,41.8796,15000.0
2013-11-08 13:40:00,53.86,53.91,53.85,53.87,35900.0,41.8796,41.9185,41.8718,41.8874,35900.0
2013-11-08 13:50:00,53.86,53.86,53.79,53.84,36400.0,41.8796,41.8796,41.8252,41.864,36400.0
2013-11-08 14:00:00,53.83,53.84,53.76,53.8,24100.0,41.8563,41.864,41.8018,41.8329,24100.0
2013-11-08 14:10:00,53.8,53.84,53.77,53.83,25500.0,41.8329,41.864,41.8096,41.8563,25500.0
2013-11-08 14:20:00,53.83,53.86,53.82,53.82,26800.0,41.8563,41.8796,41.8485,41.8485,26800.0
2013-11-08 14:30:00,53.83,53.86,53.8,53.85,29500.0,41.8563,41.8796,41.8329,41.8718,29500.0
2013-11-08 14:40:00,53.85,53.89,53.85,53.89,22900.0,41.8718,41.9029,41.8718,41.9029,22900.0
2013-11-08 14:50:00,53.89,53.91,53.86,53.87,25700.0,41.9029,41.9185,41.8796,41.8874,25700.0
2013-11-08 15:00:00,53.87,53.87,53.78,53.81,26700.0,41.8874,41.8874,41.8174,41.8407,26700.0
2013-11-08 15:10:00,53.8,53.84,53.79,53.84,33700.0,41.8329,41.864,41.8252,41.864,33700.0
2013-11-08 15:20:00,53.84,53.95,53.83,53.89,61700.0,41.864,41.9496,41.8563,41.9029,61700.0
2013-11-08 15:30:00,53.89,53.99,53.88,53.96,75400.0,41.9029,41.9807,41.8952,41.9574,75400.0
2013-11-08 15:40:00,53.95,54.05,53.95,54.05,135600.0,41.9496,42.0273,41.9496,42.0273,135600.0
2013-11-08 15:50:00,54.05,54.16,53.99,54.11,264700.0,42.0273,42.1129,41.9807,42.074,264700.0
2013-11-11 09:30:00,54.04,54.21,53.85,54.08,125700.0,42.0196,42.1517,41.8718,42.0507,125700.0
2013-11-11 09:40:00,54.06,54.16,54.0,54.16,49800.0,42.0351,42.1129,41.9885,42.1129,49800.0
2013-11-11 09:50:00,54.15,54.22,54.13,54.18,34100.0,42.1051,42.1595,42.0895,42.1284,34100.0
2013-11-11 10:00:00,54.19,54.23,54.12,54.23,46800.0,42.1362,42.1673,42.0818,42.1673,46800.0
2013-11-11 10:10:00,54.22,54.26,54.09,54.09,40000.0,42.1595,42.1906,42.0584,42.0584,40000.0
2013-11-11 10:20:00,54.1,54.15,54.09,54.11,28500.0,42.0662,42.1051,42.0584,42.074,28500.0
2013-11-11 10:30:00,54.11,54.12,54.0,54.05,31000.0,42.074,42.0818,41.9885,42.0273,31000.0
2013-11-11 10:40:00,54.05,54.05,53.98,54.03,46000.0,42.0273,42.0273,41.9729,42.0118,46000.0
2013-11-11 10:50:00,54.03,54.03,53.94,54.0,51500.0,42.0118,42.0118,41.9418,41.9885,51500.0
2013-11-11 11:00:00,54.0,54.12,53.95,54.12,37300.0,41.9885,42.0818,41.9496,42.0818,37300.0
2013-11-11 11:10:00,54.12,54.18,54.09,54.16,25600.0,42.0818,42.1284,42.0584,42.1129,25600.0
2013-11-11 11:20:00,54.16,54.16,54.1,54.11,14800.0,42.1129,42.1129,42.0662,42.074,14800.0
2013-11-11 11:30:00,54.12,54.16,54.11,54.12,19500.0,42.0818,42.1129,42.074,42.0818,19500.0
2013-11-11 11:40:00,54.13,54.18,54.12,54.16,20500.0,42.0895,42.1284,42.0818,42.1129,20500.0
2013-11-11 11:50:00,54.16,54.16,54.12,54.14,13100.0,42.1129,42.1129,42.0818,42.0973,13100.0
2013-11-11 12:00:00,54.13,54.14,54.08,54.1,14900.0,42.0895,42.0973,42.0507,42.0662,14900.0
2013-11-11 12:10:00,54.11,54.12,54.08,54.09,18100.0,42.074,42.0818,42.0507,42.0584,18100.0
2013-11-11 12:20:00,54.1,54.15,54.08,54.09,25600.0,42.0662,42.1051,42.0507,42.0584,25600.0
2013-11-11 12:30:00,54.09,54.1,54.07,54.09,17900.0,42.0584,42.0662,42.0429,42.0584,17900.0
2013-11-11 12:40:00,54.09,54.12,54.04,54.11,25200.0,42.0584,42.0818,42.0196,42.074,25200.0
2013-11-11 12:50:00,54.1,54.1,54.08,54.1,13000.0,42.0662,42.0662,42.0507,42.0662,13000.0
2013-11-11 13:00:00,54.09,54.12,54.07,54.12,27500.0,42.0584,42.0818,42.0429,42.0818,27500.0
2013-11-11 13:10:00,54.12,54.13,54.08,54.1,29200.0,42.0818,42.0895,42.0507,42.0662,29200.0
2013-11-11 13:20:00,54.1,54.14,54.08,54.1,31900.0,42.0662,42.0973,42.0507,42.0662,31900.0
2013-11-11 13:30:00,54.1,54.11,54.07,54.1,26800.0,42.0662,42.074,42.0429,42.0662,26800.0
2013-11-11 13:40:00,54.1,54.13,54.09,54.13,50900.0,42.0662,42.0895,42.0584,42.0895,50900.0
2013-11-11 13:50:00,54.13,54.13,54.09,54.12,14500.0,42.0895,42.0895,42.0584,42.0818,14500.0
2013-11-11 14:00:00,54.13,54.13,54.07,54.08,24600.0,42.0895,42.0895,42.0429,42.0507,24600.0
2013-11-11 14:10:00,54.08,54.1,54.05,54.05,22000.0,42.0507,42.0662,42.0273,42.0273,22000.0
2013-11-11 14:20:00,54.05,54.05,54.0,54.0,24500.0,42.0273,42.0273,41.9885,41.9885,24500.0
2013-11-11 14:30:00,54.01,54.05,54.0,54.04,20300.0,41.9962,42.0273,41.9885,42.0196,20300.0
2013-11-11 14:40:00,54.05,54.06,54.0,54.0,19900.0,42.0273,42.0351,41.9885,41.9885,19900.0
2013-11-11 14:50:00,54.01,54.02,53.99,54.01,37600.0,41.9962,42.004,41.9807,41.9962,37600.0
2013-11-11 15:00:00,54.01,54.08,54.01,54.06,89500.0,41.9962,42.0507,41.9962,42.0351,89500.0
2013-11-11 15:10:00,54.05,54.15,54.05,54.15,35400.0,42.0273,42.1051,42.0273,42.1051,35400.0
2013-11-11 15:20:00,54.15,54.17,54.14,54.15,28300.0,42.1051,42.1206,42.0973,42.1051,28300.0
2013-11-11 15:30:00,54.15,54.17,54.11,54.16,31700.0,42.1051,42.1206,42.074,42.1129,31700.0
2013-11-11 15:40:00,54.17,54.19,54.11,54.13,54500.0,42.1206,42.1362,42.074,42.0895,54500.0
2013-11-11 15:50:00,54.12,54.16,54.11,54.16,108300.0,42.0818,42.1129,42.074,42.1129,108300.0
2013-11-12 09:30:00,53.93,54.03,53.81,53.99,39500.0,41.934,42.0118,41.8407,41.9807,39500.0
2013-11-12 09:40:00,54.01,54.03,53.93,54.03,22200.0,41.9962,42.0118,41.934,42.0118,22200.0
2013-11-12 09:50:00,54.03,54.03,53.94,53.95,56000.0,42.0118,42.0118,41.9418,41.9496,56000.0
2013-11-12 10:00:00,53.96,53.98,53.79,53.81,38400.0,41.9574,41.9729,41.8252,41.8407,38400.0
2013-11-12 10:10:00,53.81,53.85,53.72,53.83,36700.0,41.8407,41.8718,41.7707,41.8563,36700.0
2013-11-12 10:20:00,53.83,53.83,53.73,53.8,20800.0,41.8563,41.8563,41.7785,41.8329,20800.0
2013-11-12 10:30:00,53.82,53.84,53.76,53.77,32200.0,41.8485,41.864,41.8018,41.8096,32200.0
2013-11-12 10:40:00,53.77,53.8,53.72,53.75,114900.0,41.8096,41.8329,41.7707,41.7941,114900.0
2013-11-12 10:50:00,53.75,53.75,53.63,53.64,47500.0,41.7941,41.7941,41.7008,41.7085,47500.0
2013-11-12 11:00:00,53.64,53.73,53.63,53.68,28300.0,41.7085,41.7785,41.7008,41.7396,28300.0
2013-11-12 11:10:00,53.68,53.68,53.61,53.64,33100.0,41.7396,41.7396,41.6852,41.7085,33100.0
2013-11-12 11:20:00,53.64,53.7,53.63,53.7,30700.0,41.7085,41.7552,41.7008,41.7552,30700.0
2013-11-12 11:30:00,53.68,53.68,53.54,53.54,33300.0,41.7396,41.7396,41.6308,41.6308,33300.0
2013-11-12 11:40:00,53.53,53.57,53.51,53.53,29600.0,41.623,41.6541,41.6075,41.623,29600.0
2013-11-12 11:50:00,53.54,53.56,53.48,53.5,35500.0,41.6308,41.6463,41.5841,41.5997,35500.0
2013-11-12 12:00:00,53.5,53.53,53.36,53.39,56300.0,41.5997,41.623,41.4908,41.5141,56300.0
2013-11-12 12:10:00,53.4,53.43,53.3,53.31,44100.0,41.5219,41.5452,41.4442,41.4519,44100.0
2013-11-12 12:20:00,53.31,53.36,53.3,53.32,46200.0,41.4519,41.4908,41.4442,41.4597,46200.0
2013-11-12 12:30:00,53.33,53.33,53.23,53.3,34500.0,41.4675,41.4675,41.3897,41.4442,34500.0
2013-11-12 12:40:00,53.3,53.33,53.28,53.33,31500.0,41.4442,41.4675,41.4286,41.4675,31500.0
2013-11-12 12:50:00,53.33,53.36,53.3,53.33,12800.0,41.4675,41.4908,41.4442,41.4675,12800.0
2013-11-12 13:00:00,53.33,53.33,53.28,53.3,19000.0,41.4675,41.4675,41.4286,41.4442,19000.0
2013-11-12 13:10:00,53.32,53.36,53.32,53.35,23300.0,41.4597,41.4908,41.4597,41.483,23300.0
2013-11-12 13:20:00,53.34,53.4,53.34,53.38,44900.0,41.4753,41.5219,41.4753,41.5064,44900.0
2013-11-12 13:30:00,53.38,53.4,53.31,53.34,56400.0,41.5064,41.5219,41.4519,41.4753,56400.0
2013-11-12 13:40:00,53.33,53.36,53.3,53.32,45800.0,41.4675,41.4908,41.4442,41.4597,45800.0
2013-11-12 13:50:00,53.33,53.33,53.3,53.31,15800.0,41.4675,41.4675,41.4442,41.4519,15800.0
2013-11-12 14:00:00,53.32,53.33,53.3,53.3,27000.0,41.4597,41.4675,41.4442,41.4442,27000.0
2013-11-12 14:10:00,53.3,53.31,53.29,53.31,17800.0,41.4442,41.4519,41.4364,41.4519,17800.0
2013-11-12 14:20:00,53.32,53.35,53.26,53.26,23900.0,41.4597,41.483,41.4131,41.4131,23900.0
2013-11-12 14:30:00,53.26,53.36,53.26,53.34,29200.0,41.4131,41.4908,41.4131,41.4753,29200.0
2013-11-12 14:40:00,53.35,53.39,53.32,53.39,25100.0,41.483,41.5141,41.4597,41.5141,25100.0
2013-11-12 14:50:00,53.39,53.42,53.37,53.4,61400.0,41.5141,41.5375,41.4986,41.5219,61400.0
2013-11-12 15:00:00,53.41,53.43,53.4,53.43,30000.0,41.5297,41.5452,41.5219,41.5452,30000.0
2013-11-12 15:10:00,53.43,53.48,53.42,53.48,42700.0,41.5452,41.5841,41.5375,41.5841,42700.0
2013-11-12 15:20:00,53.48,53.49,53.4,53.4,47300.0,41.5841,41.5919,41.5219,41.5219,47300.0
2013-11-12 15:30:00,53.4,53.49,53.4,53.45,46700.0,41.5219,41.5919,41.5219,41.5608,46700.0
2013-11-12 15:40:00,53.44,53.49,53.35,53.38,223300.0,41.553,41.5919,41.483,41.5064,223300.0
2013-11-12 15:50:00,53.38,53.42,53.36,53.39,235300.0,41.5064,41.5375,41.4908,41.5141,235300.0
2013-11-13 09:30:00,53.16,53.4,53.13,53.39,50600.0,41.3353,41.5219,41.312,41.5141,50600.0
2013-11-13 09:40:00,53.39,53.43,53.35,53.35,104900.0,41.5141,41.5452,41.483,41.483,104900.0
2013-11-13 09:50:00,53.34,53.47,53.29,53.45,208400.0,41.4753,41.5764,41.4364,41.5608,208400.0
2013-11-13 10:00:00,53.47,53.53,53.41,53.53,72500.0,41.5764,41.623,41.5297,41.623,72500.0
2013-11-13 10:10:00,53.53,53.63,53.52,53.53,43300.0,41.623,41.7008,41.6152,41.623,43300.0
2013-11-13 10:20:00,53.52,53.53,53.48,53.52,37800.0,41.6152,41.623,41.5841,41.6152,37800.0
2013-11-13 10:30:00,53.53,53.55,53.49,53.5,65000.0,41.623,41.6386,41.5919,41.5997,65000.0
2013-11-13 10:40:00,53.51,53.54,53.49,53.5,39700.0,41.6075,41.6308,41.5919,41.5997,39700.0
2013-11-13 10:50:00,53.5,53.52,53.47,53.5,50200.0,41.5997,41.6152,41.5764,41.5997,50200.0
2013-11-13 11:00:00,53.49,53.54,53.48,53.54,31200.0,41.5919,41.6308,41.5841,41.6308,31200.0
2013-11-13 11:10:00,53.54,53.55,53.49,53.49,25200.0,41.6308,41.6386,41.5919,41.5919,25200.0
2013-11-13 11:20:00,53.5,53.55,53.5,53.52,23000.0,41.5997,41.6386,41.5997,41.6152,23000.0
2013-11-13 11:30:00,53.53,53.58,53.53,53.55,30000.0,41.623,41.6619,41.623,41.6386,30000.0
2013-11-13 11:40:00,53.55,53.65,53.54,53.63,31100.0,41.6386,41.7163,41.6308,41.7008,31100.0
2013-11-13 11:50:00,53.63,53.65,53.54,53.55,41900.0,41.7008,41.7163,41.6308,41.6386,41900.0
2013-11-13 12:00:00,53.54,53.56,53.53,53.55,26500.0,41.6308,41.6463,41.623,41.6386,26500.0
2013-11-13 12:10:00,53.55,53.56,53.53,53.55,27400.0,41.6386,41.6463,41.623,41.6386,27400.0
2013-11-13 12:20:00,53.56,53.6,53.54,53.55,86700.0,41.6463,41.6774,41.6308,41.6386,86700.0
2013-11-13 12:30:00,53.55,53.57,53.54,53.55,17900.0,41.6386,41.6541,41.6308,41.6386,17900.0
2013-11-13 12:40:00,53.55,53.59,53.54,53.59,58000.0,41.6386,41.6697,41.6308,41.6697,58000.0
2013-11-13 12:50:00,53.59,53.69,53.59,53.68,24500.0,41.6697,41.7474,41.6697,41.7396,24500.0
2013-11-13 13:00:00,53.69,53.71,53.69,53.71,19600.0,41.7474,41.763,41.7474,41.763,19600.0
2013-11-13 13:10:00,53.71,53.72,53.69,53.72,11200.0,41.763,41.7707,41.7474,41.7707,11200.0
2013-11-13 13:20:00,53.72,53.8,53.72,53.8,28000.0,41.7707,41.8329,41.7707,41.8329,28000.0
2013-11-13 13:30:00,53.8,53.82,53.78,53.8,36100.0,41.8329,41.8485,41.8174,41.8329,36100.0
2013-11-13 13:40:00,53.8,53.9,53.8,53.9,32100.0,41.8329,41.9107,41.8329,41.9107,32100.0
2013-11-13 13:50:00,53.89,53.89,53.84,53.85,20900.0,41.9029,41.9029,41.864,41.8718,20900.0
2013-11-13 14:00:00,53.84,53.85,53.79,53.81,36700.0,41.864,41.8718,41.8252,41.8407,36700.0
2013-11-13 14:10:00,53.81,53.82,53.75,53.76,32400.0,41.8407,41.8485,41.7941,41.8018,32400.0
2013-11-13 14:20:00,53.76,53.8,53.76,53.8,16400.0,41.8018,41.8329,41.8018,41.8329,16400.0
2013-11-13 14:30:00,53.8,53.81,53.79,53.79,59200.0,41.8329,41.8407,41.8252,41.8252,59200.0
2013-11-13 14:40:00,53.79,53.79,53.75,53.77,27600.0,41.8252,41.8252,41.7941,41.8096,27600.0
2013-11-13 14:50:00,53.77,53.81,53.73,53.78,37300.0,41.8096,41.8407,41.7785,41.8174,37300.0
2013-11-13 15:00:00,53.77,53.78,53.74,53.76,13800.0,41.8096,41.8174,41.7863,41.8018,13800.0
2013-11-13 15:10:00,53.75,53.8,53.74,53.79,28400.0,41.7941,41.8329,41.7863,41.8252,28400.0
2013-11-13 15:20:00,53.8,53.81,53.76,53.78,83600.0,41.8329,41.8407,41.8018,41.8174,83600.0
2013-11-13 15:30:00,53.77,53.82,53.77,53.81,74000.0,41.8096,41.8485,41.8096,41.8407,74000.0
2013-11-13 15:40:00,53.82,53.9,53.81,53.89,73300.0,41.8485,41.9107,41.8407,41.9029,73300.0
2013-11-13 15:50:00,53.9,53.95,53.86,53.94,176500.0,41.9107,41.9496,41.8796,41.9418,176500.0
2013-11-14 09:30:00,54.0,54.2,53.94,54.19,44100.0,41.9885,42.144,41.9418,42.1362,44100.0
2013-11-14 09:40:00,54.19,54.2,53.9,53.92,52300.0,42.1362,42.144,41.9107,41.9263,52300.0
2013-11-14 09:50:00,53.92,53.94,53.81,53.88,56700.0,41.9263,41.9418,41.8407,41.8952,56700.0
2013-11-14 10:00:00,53.88,53.96,53.81,53.91,44500.0,41.8952,41.9574,41.8407,41.9185,44500.0
2013-11-14 10:10:00,53.93,54.14,53.93,54.14,37000.0,41.934,42.0973,41.934,42.0973,37000.0
2013-11-14 10:20:00,54.14,54.16,54.01,54.02,30500.0,42.0973,42.1129,41.9962,42.004,30500.0
2013-11-14 10:30:00,54.03,54.22,54.02,54.2,24500.0,42.0118,42.1595,42.004,42.144,24500.0
2013-11-14 10:40:00,54.2,54.29,54.19,54.23,29900.0,42.144,42.214,42.1362,42.1673,29900.0
2013-11-14 10:50:00,54.22,54.23,54.18,54.2,17500.0,42.1595,42.1673,42.1284,42.144,17500.0
2013-11-14 11:00:00,54.2,54.33,54.19,54.31,28700.0,42.144,42.2451,42.1362,42.2295,28700.0
2013-11-14 11:10:00,54.31,54.35,54.29,54.34,37100.0,42.2295,42.2606,42.214,42.2528,37100.0
2013-11-14 11:20:00,54.34,54.38,54.33,54.34,56600.0,42.2528,42.2839,42.2451,42.2528,56600.0
2013-11-14 11:30:00,54.34,54.36,54.29,54.31,37500.0,42.2528,42.2684,42.214,42.2295,37500.0
2013-11-14 11:40:00,54.31,54.32,54.28,54.28,33400.0,42.2295,42.2373,42.2062,42.2062,33400.0
2013-11-14 11:50:00,54.29,54.37,54.29,54.33,38500.0,42.214,42.2762,42.214,42.2451,38500.0
2013-11-14 12:00:00,54.32,54.39,54.32,54.37,18600.0,42.2373,42.2917,42.2373,42.2762,18600.0
2013-11-14 12:10:00,54.37,54.39,54.35,54.36,35200.0,42.2762,42.2917,42.2606,42.2684,35200.0
2013-11-14 12:20:00,54.36,54.41,54.35,54.36,34200.0,42.2684,42.3073,42.2606,42.2684,34200.0
2013-11-14 12:30:00,54.36,54.42,54.36,54.39,46700.0,42.2684,42.315,42.2684,42.2917,46700.0
2013-11-14 12:40:00,54.38,54.41,54.37,54.39,13300.0,42.2839,42.3073,42.2762,42.2917,13300.0
2013-11-14 12:50:00,54.4,54.42,54.36,54.41,39700.0,42.2995,42.315,42.2684,42.3073,39700.0
2013-11-14 13:00:00,54.4,54.45,54.4,54.41,20000.0,42.2995,42.3384,42.2995,42.3073,20000.0
2013-11-14 13:10:00,54.42,54.46,54.41,54.46,20000.0,42.315,42.3461,42.3073,42.3461,20000.0
2013-11-14 13:20:00,54.46,54.46,54.43,54.44,16800.0,42.3461,42.3461,42.3228,42.3306,16800.0
2013-11-14 13:30:00,54.44,54.46,54.42,54.46,17900.0,42.3306,42.3461,42.315,42.3461,17900.0
2013-11-14 13:40:00,54.46,54.46,54.44,54.46,16200.0,42.3461,42.3461,42.3306,42.3461,16200.0
2013-11-14 13:50:00,54.45,54.46,54.42,54.45,35500.0,42.3384,42.3461,42.315,42.3384,35500.0
2013-11-14 14:00:00,54.45,54.46,54.4,54.4,22500.0,42.3384,42.3461,42.2995,42.2995,22500.0
2013-11-14 14:10:00,54.4,54.45,54.4,54.44,16400.0,42.2995,42.3384,42.2995,42.3306,16400.0
2013-11-14 14:20:00,54.44,54.46,54.42,54.43,27600.0,42.3306,42.3461,42.315,42.3228,27600.0
2013-11-14 14:30:00,54.42,54.42,54.39,54.4,46100.0,42.315,42.315,42.2917,42.2995,46100.0
2013-11-14 14:40:00,54.4,54.41,54.35,54.35,52800.0,42.2995,42.3073,42.2606,42.2606,52800.0
2013-11-14 14:50:00,54.36,54.36,54.24,54.25,80200.0,42.2684,42.2684,42.1751,42.1829,80200.0
2013-11-14 15:00:00,54.25,54.25,54.22,54.23,58800.0,42.1829,42.1829,42.1595,42.1673,58800.0
2013-11-14 15:10:00,54.23,54.37,54.23,54.36,77400.0,42.1673,42.2762,42.1673,42.2684,77400.0
2013-11-14 15:20:00,54.37,54.37,54.29,54.35,53300.0,42.2762,42.2762,42.214,42.2606,53300.0
2013-11-14 15:30:00,54.36,54.45,54.35,54.43,47400.0,42.2684,42.3384,42.2606,42.3228,47400.0
2013-11-14 15:40:00,54.43,54.5,54.43,54.48,72300.0,42.3228,42.3772,42.3228,42.3617,72300.0
2013-11-14 15:50:00,54.47,54.48,54.43,54.47,120000.0,42.3539,42.3617,42.3228,42.3539,120000.0
2013-11-15 09:30:00,54.34,54.5,54.21,54.39,201100.0,42.2528,42.3772,42.1517,42.2917,201100.0
2013-11-15 09:40:00,54.37,54.38,54.25,54.35,44800.0,42.2762,42.2839,42.1829,42.2606,44800.0
2013-11-15 09:50:00,54.35,54.38,54.29,54.36,58400.0,42.2606,42.2839,42.214,42.2684,58400.0
2013-11-15 10:00:00,54.35,54.38,54.25,54.38,107900.0,42.2606,42.2839,42.1829,42.2839,107900.0
2013-11-15 10:10:00,54.38,54.46,54.29,54.31,49300.0,42.2839,42.3461,42.214,42.2295,49300.0
2013-11-15 10:20:00,54.33,54.41,54.29,54.3,26600.0,42.2451,42.3073,42.214,42.2217,26600.0
2013-11-15 10:30:00,54.3,54.36,54.27,54.3,23700.0,42.2217,42.2684,42.1984,42.2217,23700.0
2013-11-15 10:40:00,54.31,54.34,54.3,54.34,27100.0,42.2295,42.2528,42.2217,42.2528,27100.0
2013-11-15 10:50:00,54.35,54.35,54.3,54.32,14300.0,42.2606,42.2606,42.2217,42.2373,14300.0
2013-11-15 11:00:00,54.31,54.35,54.3,54.34,30800.0,42.2295,42.2606,42.2217,42.2528,30800.0
2013-11-15 11:10:00,54.33,54.37,54.33,54.34,26800.0,42.2451,42.2762,42.2451,42.2528,26800.0
2013-11-15 11:20:00,54.35,54.37,54.32,54.33,16800.0,42.2606,42.2762,42.2373,42.2451,16800.0
2013-11-15 11:30:00,54.33,54.35,54.27,54.3,23100.0,42.2451,42.2606,42.1984,42.2217,23100.0
2013-11-15 11:40:00,54.3,54.33,54.27,54.32,20900.0,42.2217,42.2451,42.1984,42.2373,20900.0
2013-11-15 11:50:00,54.33,54.33,54.24,54.25,23600.0,42.2451,42.2451,42.1751,42.1829,23600.0
2013-11-15 12:00:00,54.25,54.32,54.24,54.32,12400.0,42.1829,42.2373,42.1751,42.2373,12400.0
2013-11-15 12:10:00,54.32,54.35,54.31,54.34,22800.0,42.2373,42.2606,42.2295,42.2528,22800.0
2013-11-15 12:20:00,54.34,54.38,54.33,54.36,15800.0,42.2528,42.2839,42.2451,42.2684,15800.0
2013-11-15 12:30:00,54.36,54.38,54.31,54.31,15500.0,42.2684,42.2839,42.2295,42.2295,15500.0
2013-11-15 12:40:00,54.31,54.37,54.31,54.34,15000.0,42.2295,42.2762,42.2295,42.2528,15000.0
2013-11-15 12:50:00,54.34,54.37,54.32,54.36,18600.0,42.2528,42.2762,42.2373,42.2684,18600.0
2013-11-15 13:00:00,54.36,54.38,54.35,54.38,23600.0,42.2684,42.2839,42.2606,42.2839,23600.0
2013-11-15 13:10:00,54.39,54.43,54.39,54.42,18000.0,42.2917,42.3228,42.2917,42.315,18000.0
2013-11-15 13:20:00,54.41,54.49,54.41,54.47,18800.0,42.3073,42.3695,42.3073,42.3539,18800.0
2013-11-15 13:30:00,54.47,54.51,54.45,54.51,29700.0,42.3539,42.385,42.3384,42.385,29700.0
2013-11-15 13:40:00,54.51,54.54,54.5,54.5,19500.0,42.385,42.4083,42.3772,42.3772,19500.0
2013-11-15 13:50:00,54.5,54.56,54.5,54.55,32200.0,42.3772,42.4239,42.3772,42.4161,32200.0
2013-11-15 14:00:00,54.56,54.63,54.56,54.62,71800.0,42.4239,42.4783,42.4239,42.4705,71800.0
2013-11-15 14:10:00,54.62,54.63,54.58,54.59,28400.0,42.4705,42.4783,42.4394,42.4472,28400.0
2013-11-15 14:20:00,54.58,54.6,54.56,54.56,26300.0,42.4394,42.455,42.4239,42.4239,26300.0
2013-11-15 14:30:00,54.55,54.6,54.54,54.58,20200.0,42.4161,42.455,42.4083,42.4394,20200.0
2013-11-15 14:40:00,54.58,54.61,54.55,54.61,13900.0,42.4394,42.4628,42.4161,42.4628,13900.0
2013-11-15 14:50:00,54.6,54.61,54.57,54.6,28900.0,42.455,42.4628,42.4317,42.455,28900.0
2013-11-15 15:00:00,54.6,54.64,54.59,54.63,25700.0,42.455,42.4861,42.4472,42.4783,25700.0
2013-11-15 15:10:00,54.64,54.65,54.58,54.62,31500.0,42.4861,42.4939,42.4394,42.4705,31500.0
2013-11-15 15:20:00,54.62,54.65,54.6,54.65,44300.0,42.4705,42.4939,42.455,42.4939,44300.0
2013-11-15 15:30:00,54.64,54.69,54.63,54.69,40800.0,42.4861,42.525,42.4783,42.525,40800.0
2013-11-15 15:40:00,54.68,54.69,54.62,54.62,118100.0,42.5172,42.525,42.4705,42.4705,118100.0
2013-11-15 15:50:00,54.63,54.71,54.62,54.69,138400.0,42.4783,42.5405,42.4705,42.525,138400.0
2013-11-18 09:30:00,54.7,54.71,54.33,54.39,96700.0,42.5328,42.5405,42.2451,42.2917,96700.0
2013-11-18 09:40:00,54.4,54.43,54.27,54.27,44800.0,42.2995,42.3228,42.1984,42.1984,44800.0
2013-11-18 09:50:00,54.28,54.34,54.22,54.23,55000.0,42.2062,42.2528,42.1595,42.1673,55000.0
2013-11-18 10:00:00,54.22,54.29,54.14,54.28,43700.0,42.1595,42.214,42.0973,42.2062,43700.0
2013-11-18 10:10:00,54.27,54.35,54.22,54.33,58100.0,42.1984,42.2606,42.1595,42.2451,58100.0
2013-11-18 10:20:00,54.34,54.41,54.33,54.38,43500.0,42.2528,42.3073,42.2451,42.2839,43500.0
2013-11-18 10:30:00,54.38,54.43,54.36,54.39,34400.0,42.2839,42.3228,42.2684,42.2917,34400.0
2013-11-18 10:40:00,54.39,54.43,54.36,54.4,33200.0,42.2917,42.3228,42.2684,42.2995,33200.0
2013-11-18 10:50:00,54.41,54.42,54.35,54.39,24800.0,42.3073,42.315,42.2606,42.2917,24800.0
2013-11-18 11:00:00,54.4,54.46,54.37,54.42,49000.0,42.2995,42.3461,42.2762,42.315,49000.0
2013-11-18 11:10:00,54.42,54.49,54.41,54.47,63300.0,42.315,42.3695,42.3073,42.3539,63300.0
2013-11-18 11:20:00,54.48,54.48,54.38,54.42,44500.0,42.3617,42.3617,42.2839,42.315,44500.0
2013-11-18 11:30:00,54.42,54.43,54.31,54.31,41200.0,42.315,42.3228,42.2295,42.2295,41200.0
2013-11-18 11:40:00,54.32,54.37,54.28,54.36,33500.0,42.2373,42.2762,42.2062,42.2684,33500.0
2013-11-18 11:50:00,54.36,54.37,54.34,54.34,51800.0,42.2684,42.2762,42.2528,42.2528,51800.0
2013-11-18 12:00:00,54.35,54.42,54.34,54.37,27300.0,42.2606,42.315,42.2528,42.2762,27300.0
2013-11-18 12:10:00,54.37,54.4,54.36,54.38,30800.0,42.2762,42.2995,42.2684,42.2839,30800.0
2013-11-18 12:20:00,54.38,54.38,54.35,54.36,33500.0,42.2839,42.2839,42.2606,42.2684,33500.0
2013-11-18 12:30:00,54.36,54.39,54.33,54.33,28300.0,42.2684,42.2917,42.2451,42.2451,28300.0
2013-11-18 12:40:00,54.33,54.37,54.31,54.34,36700.0,42.2451,42.2762,42.2295,42.2528,36700.0
2013-11-18 12:50:00,54.34,54.37,54.3,54.37,68900.0,42.2528,42.2762,42.2217,42.2762,68900.0
2013-11-18 13:00:00,54.37,54.38,54.33,54.33,20500.0,42.2762,42.2839,42.2451,42.2451,20500.0
2013-11-18 13:10:00,54.33,54.39,54.33,54.37,20000.0,42.2451,42.2917,42.2451,42.2762,20000.0
2013-11-18 13:20:00,54.38,54.43,54.38,54.43,13300.0,42.2839,42.3228,42.2839,42.3228,13300.0
2013-11-18 13:30:00,54.43,54.43,54.38,54.4,10100.0,42.3228,42.3228,42.2839,42.2995,10100.0
2013-11-18 13:40:00,54.4,54.42,54.38,54.4,22400.0,42.2995,42.315,42.2839,42.2995,22400.0
2013-11-18 13:50:00,54.4,54.46,54.39,54.46,22100.0,42.2995,42.3461,42.2917,42.3461,22100.0
2013-11-18 14:00:00,54.46,54.48,54.44,54.48,12000.0,42.3461,42.3617,42.3306,42.3617,12000.0
2013-11-18 14:10:00,54.48,54.52,54.48,54.51,41800.0,42.3617,42.3928,42.3617,42.385,41800.0
2013-11-18 14:20:00,54.52,54.59,54.5,54.58,41600.0,42.3928,42.4472,42.3772,42.4394,41600.0
2013-11-18 14:30:00,54.59,54.6,54.53,54.54,49000.0,42.4472,42.455,42.4006,42.4083,49000.0
2013-11-18 14:40:00,54.53,54.54,54.45,54.45,26600.0,42.4006,42.4083,42.3384,42.3384,26600.0
2013-11-18 14:50:00,54.45,54.48,54.43,54.43,29100.0,42.3384,42.3617,42.3228,42.3228,29100.0
2013-11-18 15:00:00,54.43,54.48,54.42,54.42,51600.0,42.3228,42.3617,42.315,42.315,51600.0
2013-11-18 15:10:00,54.42,54.43,54.29,54.36,46000.0,42.315,42.3228,42.214,42.2684,46000.0
2013-11-18 15:20:00,54.36,54.36,54.24,54.29,46900.0,42.2684,42.2684,42.1751,42.214,46900.0
2013-11-18 15:30:00,54.3,54.3,54.21,54.29,59600.0,42.2217,42.2217,42.1517,42.214,59600.0
2013-11-18 15:40:00,54.3,54.33,54.2,54.2,86800.0,42.2217,42.2451,42.144,42.144,86800.0
2013-11-18 15:50:00,54.21,54.25,54.16,54.25,190000.0,42.1517,42.1829,42.1129,42.1829,190000.0
2013-11-19 09:30:00,54.29,54.37,54.17,54.24,60200.0,42.214,42.2762,42.1206,42.1751,60200.0
2013-11-19 09:40:00,54.19,54.22,54.14,54.15,18300.0,42.1362,42.1595,42.0973,42.1051,18300.0
2013-11-19 09:50:00,54.16,54.25,54.16,54.24,46500.0,42.1129,42.1829,42.1129,42.1751,46500.0
2013-11-19 10:00:00,54.24,54.27,54.14,54.24,43200.0,42.1751,42.1984,42.0973,42.1751,43200.0
2013-11-19 10:10:00,54.24,54.25,54.13,54.16,39300.0,42.1751,42.1829,42.0895,42.1129,39300.0
2013-11-19 10:20:00,54.16,54.21,54.16,54.2,13600.0,42.1129,42.1517,42.1129,42.144,13600.0
2013-11-19 10:30:00,54.21,54.24,54.19,54.2,39200.0,42.1517,42.1751,42.1362,42.144,39200.0
2013-11-19 10:40:00,54.19,54.25,54.15,54.15,40500.0,42.1362,42.1829,42.1051,42.1051,40500.0
2013-11-19 10:50:00,54.16,54.16,54.1,54.12,27200.0,42.1129,42.1129,42.0662,42.0818,27200.0
2013-11-19 11:00:00,54.13,54.15,54.09,54.11,25900.0,42.0895,42.1051,42.0584,42.074,25900.0
2013-11-19 11:10:00,54.1,54.16,54.08,54.14,56900.0,42.0662,42.1129,42.0507,42.0973,56900.0
2013-11-19 11:20:00,54.14,54.17,54.11,54.14,24800.0,42.0973,42.1206,42.074,42.0973,24800.0
2013-11-19 11:30:00,54.14,54.18,54.13,54.16,20100.0,42.0973,42.1284,42.0895,42.1129,20100.0
2013-11-19 11:40:00,54.15,54.15,54.06,54.06,19100.0,42.1051,42.1051,42.0351,42.0351,19100.0
2013-11-19 11:50:00,54.07,54.15,54.07,54.12,15900.0,42.0429,42.1051,42.0429,42.0818,15900.0
2013-11-19 12:00:00,54.12,54.16,54.07,54.13,28500.0,42.0818,42.1129,42.0429,42.0895,28500.0
2013-11-19 12:10:00,54.13,54.13,54.06,54.06,21400.0,42.0895,42.0895,42.0351,42.0351,21400.0
2013-11-19 12:20:00,54.05,54.11,54.04,54.11,17900.0,42.0273,42.074,42.0196,42.074,17900.0
2013-11-19 12:30:00,54.1,54.13,54.09,54.11,13100.0,42.0662,42.0895,42.0584,42.074,13100.0
2013-11-19 12:40:00,54.11,54.12,54.08,54.1,14900.0,42.074,42.0818,42.0507,42.0662,14900.0
2013-11-19 12:50:00,54.1,54.11,54.04,54.04,11600.0,42.0662,42.074,42.0196,42.0196,11600.0
2013-11-19 13:00:00,54.04,54.08,53.98,53.99,33200.0,42.0196,42.0507,41.9729,41.9807,33200.0
2013-11-19 13:10:00,53.99,54.0,53.93,53.97,22500.0,41.9807,41.9885,41.934,41.9651,22500.0
2013-11-19 13:20:00,53.97,54.0,53.9,53.91,25600.0,41.9651,41.9885,41.9107,41.9185,25600.0
2013-11-19 13:30:00,53.91,53.94,53.87,53.89,28600.0,41.9185,41.9418,41.8874,41.9029,28600.0
2013-11-19 13:40:00,53.89,53.96,53.89,53.93,11200.0,41.9029,41.9574,41.9029,41.934,11200.0
2013-11-19 13:50:00,53.94,53.95,53.89,53.91,22900.0,41.9418,41.9496,41.9029,41.9185,22900.0
2013-11-19 14:00:00,53.92,54.03,53.92,53.97,31400.0,41.9263,42.0118,41.9263,41.9651,31400.0
2013-11-19 14:10:00,53.96,54.05,53.95,54.03,28100.0,41.9574,42.0273,41.9496,42.0118,28100.0
2013-11-19 14:20:00,54.03,54.04,54.0,54.0,15700.0,42.0118,42.0196,41.9885,41.9885,15700.0
2013-11-19 14:30:00,54.01,54.09,54.01,54.06,37800.0,41.9962,42.0584,41.9962,42.0351,37800.0
2013-11-19 14:40:00,54.06,54.09,54.05,54.05,30200.0,42.0351,42.0584,42.0273,42.0273,30200.0
2013-11-19 14:50:00,54.06,54.06,54.01,54.02,21400.0,42.0351,42.0351,41.9962,42.004,21400.0
2013-11-19 15:00:00,54.02,54.11,54.02,54.1,29100.0,42.004,42.074,42.004,42.0662,29100.0
2013-11-19 15:10:00,54.09,54.15,54.05,54.12,28000.0,42.0584,42.1051,42.0273,42.0818,28000.0
2013-11-19 15:20:00,54.12,54.13,54.07,54.1,22500.0,42.0818,42.0895,42.0429,42.0662,22500.0
2013-11-19 15:30:00,54.1,54.12,54.01,54.03,47400.0,42.0662,42.0818,41.9962,42.0118,47400.0
2013-11-19 15:40:00,54.02,54.04,53.98,54.03,54200.0,42.004,42.0196,41.9729,42.0118,54200.0
2013-11-19 15:50:00,54.03,54.06,54.0,54.04,103200.0,42.0118,42.0351,41.9885,42.0196,103200.0
2013-11-20 09:30:00,54.07,54.15,53.91,53.94,34800.0,42.0429,42.1051,41.9185,41.9418,34800.0
2013-11-20 09:40:00,53.91,53.95,53.82,53.87,64600.0,41.9185,41.9496,41.8485,41.8874,64600.0
2013-11-20 09:50:00,53.87,53.94,53.78,53.84,35000.0,41.8874,41.9418,41.8174,41.864,35000.0
2013-11-20 10:00:00,53.84,53.87,53.75,53.8,33400.0,41.864,41.8874,41.7941,41.8329,33400.0
2013-11-20 10:10:00,53.81,53.91,53.8,53.83,42900.0,41.8407,41.9185,41.8329,41.8563,42900.0
2013-11-20 10:20:00,53.83,53.95,53.83,53.88,44100.0,41.8563,41.9496,41.8563,41.8952,44100.0
2013-11-20 10:30:00,53.89,53.95,53.85,53.92,34400.0,41.9029,41.9496,41.8718,41.9263,34400.0
2013-11-20 10:40:00,53.92,53.98,53.87,53.95,38200.0,41.9263,41.9729,41.8874,41.9496,38200.0
2013-11-20 10:50:00,53.95,53.96,53.88,53.9,26600.0,41.9496,41.9574,41.8952,41.9107,26600.0
2013-11-20 11:00:00,53.89,53.89,53.8,53.83,35400.0,41.9029,41.9029,41.8329,41.8563,35400.0
2013-11-20 11:10:00,53.82,53.83,53.8,53.82,23000.0,41.8485,41.8563,41.8329,41.8485,23000.0
2013-11-20 11:20:00,53.82,53.85,53.81,53.82,38900.0,41.8485,41.8718,41.8407,41.8485,38900.0
2013-11-20 11:30:00,53.83,53.92,53.83,53.88,27700.0,41.8563,41.9263,41.8563,41.8952,27700.0
2013-11-20 11:40:00,53.88,53.98,53.88,53.98,13500.0,41.8952,41.9729,41.8952,41.9729,13500.0
2013-11-20 11:50:00,53.98,54.01,53.95,53.96,19600.0,41.9729,41.9962,41.9496,41.9574,19600.0
2013-11-20 12:00:00,53.96,54.04,53.95,54.04,23200.0,41.9574,42.0196,41.9496,42.0196,23200.0
2013-11-20 12:10:00,54.03,54.05,54.02,54.05,8200.0,42.0118,42.0273,42.004,42.0273,8200.0
2013-11-20 12:20:00,54.05,54.06,54.0,54.0,35000.0,42.0273,42.0351,41.9885,41.9885,35000.0
2013-11-20 12:30:00,54.0,54.02,53.97,53.98,33600.0,41.9885,42.004,41.9651,41.9729,33600.0
2013-11-20 12:40:00,53.98,54.02,53.98,54.02,9500.0,41.9729,42.004,41.9729,42.004,9500.0
2013-11-20 12:50:00,54.02,54.02,53.94,53.94,9200.0,42.004,42.004,41.9418,41.9418,9200.0
2013-11-20 13:00:00,53.93,53.98,53.92,53.96,16800.0,41.934,41.9729,41.9263,41.9574,16800.0
2013-11-20 13:10:00,53.97,53.97,53.94,53.95,12200.0,41.9651,41.9651,41.9418,41.9496,12200.0
2013-11-20 13:20:00,53.96,54.01,53.96,54.01,12500.0,41.9574,41.9962,41.9574,41.9962,12500.0
2013-11-20 13:30:00,54.01,54.01,53.99,54.01,11800.0,41.9962,41.9962,41.9807,41.9962,11800.0
2013-11-20 13:40:00,54.01,54.03,54.0,54.01,12800.0,41.9962,42.0118,41.9885,41.9962,12800.0
2013-11-20 13:50:00,54.01,54.03,54.01,54.03,13100.0,41.9962,42.0118,41.9962,42.0118,13100.0
2013-11-20 14:00:00,54.02,54.03,53.89,53.92,72400.0,42.004,42.0118,41.9029,41.9263,72400.0
2013-11-20 14:10:00,53.92,53.93,53.77,53.9,39900.0,41.9263,41.934,41.8096,41.9107,39900.0
2013-11-20 14:20:00,53.9,53.95,53.85,53.91,34300.0,41.9107,41.9496,41.8718,41.9185,34300.0
2013-11-20 14:30:00,53.9,53.94,53.81,53.82,23300.0,41.9107,41.9418,41.8407,41.8485,23300.0
2013-11-20 14:40:00,53.82,53.83,53.75,53.82,32800.0,41.8485,41.8563,41.7941,41.8485,32800.0
2013-11-20 14:50:00,53.82,53.82,53.7,53.76,31000.0,41.8485,41.8485,41.7552,41.8018,31000.0
2013-11-20 15:00:00,53.75,53.75,53.58,53.58,28800.0,41.7941,41.7941,41.6619,41.6619,28800.0
2013-11-20 15:10:00,53.59,53.67,53.59,53.62,23900.0,41.6697,41.7319,41.6697,41.693,23900.0
2013-11-20 15:20:00,53.63,53.7,53.61,53.68,36000.0,41.7008,41.7552,41.6852,41.7396,36000.0
2013-11-20 15:30:00,53.67,53.67,53.58,53.66,43200.0,41.7319,41.7319,41.6619,41.7241,43200.0
2013-11-20 15:40:00,53.66,53.71,53.63,53.65,63100.0,41.7241,41.763,41.7008,41.7163,63100.0
2013-11-20 15:50:00,53.65,53.71,53.62,53.67,124100.0,41.7163,41.763,41.693,41.7319,124100.0
2013-11-21 09:30:00,53.87,54.15,53.87,53.9,53300.0,41.8874,42.1051,41.8874,41.9107,53300.0
2013-11-21 09:40:00,53.91,54.09,53.91,54.03,37700.0,41.9185,42.0584,41.9185,42.0118,37700.0
2013-11-21 09:50:00,54.02,54.12,54.0,54.06,37100.0,42.004,42.0818,41.9885,42.0351,37100.0
2013-11-21 10:00:00,54.06,54.13,53.82,53.82,114000.0,42.0351,42.0895,41.8485,41.8485,114000.0
2013-11-21 10:10:00,53.83,53.96,53.8,53.9,42800.0,41.8563,41.9574,41.8329,41.9107,42800.0
2013-11-21 10:20:00,53.9,53.99,53.9,53.95,19800.0,41.9107,41.9807,41.9107,41.9496,19800.0
2013-11-21 10:30:00,53.97,54.1,53.97,54.02,24100.0,41.9651,42.0662,41.9651,42.004,24100.0
2013-11-21 10:40:00,54.03,54.09,54.03,54.07,24600.0,42.0118,42.0584,42.0118,42.0429,24600.0
2013-11-21 10:50:00,54.08,54.12,54.05,54.12,18900.0,42.0507,42.0818,42.0273,42.0818,18900.0
2013-11-21 11:00:00,54.13,54.18,54.12,54.15,30200.0,42.0895,42.1284,42.0818,42.1051,30200.0
2013-11-21 11:10:00,54.16,54.23,54.16,54.21,60000.0,42.1129,42.1673,42.1129,42.1517,60000.0
2013-11-21 11:20:00,54.21,54.23,54.2,54.22,32500.0,42.1517,42.1673,42.144,42.1595,32500.0
2013-11-21 11:30:00,54.22,54.25,54.22,54.24,22300.0,42.1595,42.1829,42.1595,42.1751,22300.0
2013-11-21 11:40:00,54.24,54.33,54.24,54.33,27800.0,42.1751,42.2451,42.1751,42.2451,27800.0
2013-11-21 11:50:00,54.34,54.43,54.3,54.43,29100.0,42.2528,42.3228,42.2217,42.3228,29100.0
2013-11-21 12:00:00,54.42,54.43,54.33,54.36,34600.0,42.315,42.3228,42.2451,42.2684,34600.0
2013-11-21 12:10:00,54.36,54.37,54.32,54.37,25400.0,42.2684,42.2762,42.2373,42.2762,25400.0
2013-11-21 12:20:00,54.37,54.44,54.36,54.43,49600.0,42.2762,42.3306,42.2684,42.3228,49600.0
2013-11-21 12:30:00,54.44,54.44,54.36,54.36,34700.0,42.3306,42.3306,42.2684,42.2684,34700.0
2013-11-21 12:40:00,54.36,54.37,54.28,54.29,36200.0,42.2684,42.2762,42.2062,42.214,36200.0
2013-11-21 12:50:00,54.29,54.3,54.25,54.25,25400.0,42.214,42.2217,42.1829,42.1829,25400.0
2013-11-21 13:00:00,54.26,54.3,54.25,54.29,32900.0,42.1906,42.2217,42.1829,42.214,32900.0
2013-11-21 13:10:00,54.29,54.42,54.29,54.42,17400.0,42.214,42.315,42.214,42.315,17400.0
2013-11-21 13:20:00,54.42,54.47,54.41,54.45,32000.0,42.315,42.3539,42.3073,42.3384,32000.0
2013-11-21 13:30:00,54.46,54.47,54.39,54.39,25000.0,42.3461,42.3539,42.2917,42.2917,25000.0
2013-11-21 13:40:00,54.4,54.48,54.37,54.48,39400.0,42.2995,42.3617,42.2762,42.3617,39400.0
2013-11-21 13:50:00,54.47,54.48,54.42,54.43,26300.0,42.3539,42.3617,42.315,42.3228,26300.0
2013-11-21 14:00:00,54.45,54.48,54.44,54.44,20800.0,42.3384,42.3617,42.3306,42.3306,20800.0
2013-11-21 14:10:00,54.44,54.45,54.36,54.36,33600.0,42.3306,42.3384,42.2684,42.2684,33600.0
2013-11-21 14:20:00,54.35,54.36,54.25,54.27,59300.0,42.2606,42.2684,42.1829,42.1984,59300.0
2013-11-21 14:30:00,54.28,54.31,54.23,54.3,45400.0,42.2062,42.2295,42.1673,42.2217,45400.0
2013-11-21 14:40:00,54.3,54.39,54.29,54.32,37400.0,42.2217,42.2917,42.214,42.2373,37400.0
2013-11-21 14:50:00,54.33,54.35,54.31,54.31,41000.0,42.2451,42.2606,42.2295,42.2295,41000.0
2013-11-21 15:00:00,54.31,54.36,54.29,54.3,79400.0,42.2295,42.2684,42.214,42.2217,79400.0
2013-11-21 15:10:00,54.3,54.36,54.3,54.35,57500.0,42.2217,42.2684,42.2217,42.2606,57500.0
2013-11-21 15:20:00,54.35,54.39,54.34,54.39,97500.0,42.2606,42.2917,42.2528,42.2917,97500.0
2013-11-21 15:30:00,54.38,54.4,54.33,54.38,62800.0,42.2839,42.2995,42.2451,42.2839,62800.0
2013-11-21 15:40:00,54.38,54.41,54.31,54.32,133700.0,42.2839,42.3073,42.2295,42.2373,133700.0
2013-11-21 15:50:00,54.32,54.33,54.27,54.33,217700.0,42.2373,42.2451,42.1984,42.2451,217700.0
2013-11-22 09:30:00,54.34,54.42,54.18,54.37,37600.0,42.2528,42.315,42.1284,42.2762,37600.0
2013-11-22 09:40:00,54.34,54.55,54.33,54.55,39000.0,42.2528,42.4161,42.2451,42.4161,39000.0
2013-11-22 09:50:00,54.55,54.64,54.51,54.62,39300.0,42.4161,42.4861,42.385,42.4705,39300.0
2013-11-22 10:00:00,54.62,54.63,54.51,54.57,48900.0,42.4705,42.4783,42.385,42.4317,48900.0
2013-11-22 10:10:00,54.57,54.74,54.57,54.73,44500.0,42.4317,42.5639,42.4317,42.5561,44500.0
2013-11-22 10:20:00,54.72,54.75,54.66,54.74,44200.0,42.5483,42.5716,42.5017,42.5639,44200.0
2013-11-22 10:30:00,54.75,54.75,54.63,54.64,35400.0,42.5716,42.5716,42.4783,42.4861,35400.0
2013-11-22 10:40:00,54.64,54.71,54.63,54.66,33800.0,42.4861,42.5405,42.4783,42.5017,33800.0
2013-11-22 10:50:00,54.65,54.67,54.6,54.64,30700.0,42.4939,42.5094,42.455,42.4861,30700.0
2013-11-22 11:00:00,54.64,54.69,54.62,54.62,39800.0,42.4861,42.525,42.4705,42.4705,39800.0
2013-11-22 11:10:00,54.62,54.67,54.6,54.67,45000.0,42.4705,42.5094,42.455,42.5094,45000.0
2013-11-22 11:20:00,54.66,54.68,54.61,54.61,27800.0,42.5017,42.5172,42.4628,42.4628,27800.0
2013-11-22 11:30:00,54.62,54.64,54.57,54.58,33200.0,42.4705,42.4861,42.4317,42.4394,33200.0
2013-11-22 11:40:00,54.58,54.63,54.58,54.62,35400.0,42.4394,42.4783,42.4394,42.4705,35400.0
2013-11-22 11:50:00,54.62,54.72,54.62,54.7,30100.0,42.4705,42.5483,42.4705,42.5328,30100.0
2013-11-22 12:00:00,54.69,54.72,54.67,54.69,27000.0,42.525,42.5483,42.5094,42.525,27000.0
2013-11-22 12:10:00,54.69,54.7,54.69,54.7,13700.0,42.525,42.5328,42.525,42.5328,13700.0
2013-11-22 12:20:00,54.69,54.7,54.61,54.62,29200.0,42.525,42.5328,42.4628,42.4705,29200.0
2013-11-22 12:30:00,54.62,54.65,54.6,54.63,30800.0,42.4705,42.4939,42.455,42.4783,30800.0
2013-11-22 12:40:00,54.63,54.63,54.59,54.61,30800.0,42.4783,42.4783,42.4472,42.4628,30800.0
2013-11-22 12:50:00,54.62,54.63,54.61,54.62,15900.0,42.4705,42.4783,42.4628,42.4705,15900.0
2013-11-22 13:00:00,54.63,54.63,54.56,54.57,30400.0,42.4783,42.4783,42.4239,42.4317,30400.0
2013-11-22 13:10:00,54.57,54.57,54.52,54.53,36500.0,42.4317,42.4317,42.3928,42.4006,36500.0
2013-11-22 13:20:00,54.53,54.53,54.5,54.53,39900.0,42.4006,42.4006,42.3772,42.4006,39900.0
2013-11-22 13:30:00,54.53,54.61,54.52,54.61,19900.0,42.4006,42.4628,42.3928,42.4628,19900.0
2013-11-22 13:40:00,54.61,54.62,54.58,54.59,17500.0,42.4628,42.4705,42.4394,42.4472,17500.0
2013-11-22 13:50:00,54.6,54.61,54.58,54.6,25400.0,42.455,42.4628,42.4394,42.455,25400.0
2013-11-22 14:00:00,54.6,54.61,54.55,54.57,39500.0,42.455,42.4628,42.4161,42.4317,39500.0
2013-11-22 14:10:00,54.58,54.6,54.55,54.6,38900.0,42.4394,42.455,42.4161,42.455,38900.0
2013-11-22 14:20:00,54.6,54.64,54.59,54.64,41600.0,42.455,42.4861,42.4472,42.4861,41600.0
2013-11-22 14:30:00,54.63,54.66,54.63,54.65,25500.0,42.4783,42.5017,42.4783,42.4939,25500.0
2013-11-22 14:40:00,54.65,54.67,54.63,54.67,31900.0,42.4939,42.5094,42.4783,42.5094,31900.0
2013-11-22 14:50:00,54.67,54.7,54.65,54.66,39500.0,42.5094,42.5328,42.4939,42.5017,39500.0
2013-11-22 15:00:00,54.65,54.69,54.63,54.67,38700.0,42.4939,42.525,42.4783,42.5094,38700.0
2013-11-22 15:10:00,54.66,54.69,54.65,54.67,43500.0,42.5017,42.525,42.4939,42.5094,43500.0
2013-11-22 15:20:00,54.67,54.68,54.62,54.63,52000.0,42.5094,42.5172,42.4705,42.4783,52000.0
2013-11-22 15:30:00,54.63,54.66,54.62,54.66,55400.0,42.4783,42.5017,42.4705,42.5017,55400.0
2013-11-22 15:40:00,54.66,54.7,54.63,54.69,101300.0,42.5017,42.5328,42.4783,42.525,101300.0
2013-11-22 15:50:00,54.7,54.75,54.69,54.71,133400.0,42.5328,42.5716,42.525,42.5405,133400.0
2013-11-25 09:30:00,54.75,54.79,54.69,54.75,59200.0,42.5716,42.6027,42.525,42.5716,59200.0
2013-11-25 09:40:00,54.73,54.78,54.7,54.7,43600.0,42.5561,42.595,42.5328,42.5328,43600.0
2013-11-25 09:50:00,54.71,54.8,54.7,54.79,29300.0,42.5405,42.6105,42.5328,42.6027,29300.0
2013-11-25 10:00:00,54.77,54.79,54.66,54.67,43800.0,42.5872,42.6027,42.5017,42.5094,43800.0
2013-11-25 10:10:00,54.68,54.68,54.6,54.63,20800.0,42.5172,42.5172,42.455,42.4783,20800.0
2013-11-25 10:20:00,54.63,54.65,54.57,54.62,21700.0,42.4783,42.4939,42.4317,42.4705,21700.0
2013-11-25 10:30:00,54.61,54.65,54.59,54.62,22500.0,42.4628,42.4939,42.4472,42.4705,22500.0
2013-11-25 10:40:00,54.62,54.63,54.58,54.59,20600.0,42.4705,42.4783,42.4394,42.4472,20600.0
2013-11-25 10:50:00,54.59,54.64,54.57,54.63,25800.0,42.4472,42.4861,42.4317,42.4783,25800.0
2013-11-25 11:00:00,54.64,54.66,54.58,54.58,23200.0,42.4861,42.5017,42.4394,42.4394,23200.0
2013-11-25 11:10:00,54.59,54.7,54.58,54.69,17500.0,42.4472,42.5328,42.4394,42.525,17500.0
2013-11-25 11:20:00,54.69,54.7,54.61,54.62,37600.0,42.525,42.5328,42.4628,42.4705,37600.0
2013-11-25 11:30:00,54.63,54.76,54.63,54.76,18000.0,42.4783,42.5794,42.4783,42.5794,18000.0
2013-11-25 11:40:00,54.76,54.76,54.66,54.68,20800.0,42.5794,42.5794,42.5017,42.5172,20800.0
2013-11-25 11:50:00,54.68,54.72,54.67,54.68,20200.0,42.5172,42.5483,42.5094,42.5172,20200.0
2013-11-25 12:00:00,54.68,54.72,54.67,54.71,15000.0,42.5172,42.5483,42.5094,42.5405,15000.0
2013-11-25 12:10:00,54.72,54.72,54.68,54.7,12400.0,42.5483,42.5483,42.5172,42.5328,12400.0
2013-11-25 12:20:00,54.7,54.71,54.68,54.71,15700.0,42.5328,42.5405,42.5172,42.5405,15700.0
2013-11-25 12:30:00,54.72,54.73,54.69,54.73,10000.0,42.5483,42.5561,42.525,42.5561,10000.0
2013-11-25 12:40:00,54.72,54.72,54.68,54.68,15900.0,42.5483,42.5483,42.5172,42.5172,15900.0
2013-11-25 12:50:00,54.69,54.71,54.68,54.69,17100.0,42.525,42.5405,42.5172,42.525,17100.0
2013-11-25 13:00:00,54.7,54.71,54.68,54.7,18000.0,42.5328,42.5405,42.5172,42.5328,18000.0
2013-11-25 13:10:00,54.69,54.71,54.66,54.67,19800.0,42.525,42.5405,42.5017,42.5094,19800.0
2013-11-25 13:20:00,54.68,54.68,54.66,54.66,9200.0,42.5172,42.5172,42.5017,42.5017,9200.0
2013-11-25 13:30:00,54.66,54.66,54.62,54.63,11600.0,42.5017,42.5017,42.4705,42.4783,11600.0
2013-11-25 13:40:00,54.63,54.69,54.63,54.68,20000.0,42.4783,42.525,42.4783,42.5172,20000.0
2013-11-25 13:50:00,54.68,54.71,54.68,54.71,13600.0,42.5172,42.5405,42.5172,42.5405,13600.0
2013-11-25 14:00:00,54.71,54.72,54.7,54.72,16600.0,42.5405,42.5483,42.5328,42.5483,16600.0
2013-11-25 14:10:00,54.72,54.74,54.71,54.71,19000.0,42.5483,42.5639,42.5405,42.5405,19000.0
2013-11-25 14:20:00,54.72,54.76,54.7,54.73,29900.0,42.5483,42.5794,42.5328,42.5561,29900.0
2013-11-25 14:30:00,54.74,54.76,54.72,54.73,20400.0,42.5639,42.5794,42.5483,42.5561,20400.0
2013-11-25 14:40:00,54.73,54.73,54.7,54.73,19500.0,42.5561,42.5561,42.5328,42.5561,19500.0
2013-11-25 14:50:00,54.73,54.76,54.72,54.74,30700.0,42.5561,42.5794,42.5483,42.5639,30700.0
2013-11-25 15:00:00,54.74,54.74,54.67,54.67,25300.0,42.5639,42.5639,42.5094,42.5094,25300.0
2013-11-25 15:10:00,54.67,54.67,54.6,54.64,37200.0,42.5094,42.5094,42.455,42.4861,37200.0
2013-11-25 15:20:00,54.64,54.65,54.58,54.62,59700.0,42.4861,42.4939,42.4394,42.4705,59700.0
2013-11-25 15:30:00,54.61,54.61,54.5,54.54,52100.0,42.4628,42.4628,42.3772,42.4083,52100.0
2013-11-25 15:40:00,54.53,54.56,54.52,54.54,92500.0,42.4006,42.4239,42.3928,42.4083,92500.0
2013-11-25 15:50:00,54.54,54.56,54.5,54.56,231600.0,42.4083,42.4239,42.3772,42.4239,231600.0
2013-11-26 09:30:00,54.43,54.6,54.31,54.57,61900.0,42.517,42.6498,42.4233,42.6263,61900.0
2013-11-26 09:40:00,54.57,54.65,54.54,54.64,38500.0,42.6263,42.6888,42.6029,42.681,38500.0
2013-11-26 09:50:00,54.64,54.69,54.63,54.66,44600.0,42.681,42.7201,42.6732,42.6966,44600.0
2013-11-26 10:00:00,54.68,54.69,54.38,54.4,47800.0,42.7123,42.7201,42.4779,42.4936,47800.0
2013-11-26 10:10:00,54.4,54.59,54.4,54.59,30900.0,42.4936,42.642,42.4936,42.642,30900.0
2013-11-26 10:20:00,54.59,54.69,54.58,54.61,49100.0,42.642,42.7201,42.6342,42.6576,49100.0
2013-11-26 10:30:00,54.61,54.65,54.58,54.64,25600.0,42.6576,42.6888,42.6342,42.681,25600.0
2013-11-26 10:40:00,54.63,54.64,54.59,54.59,21400.0,42.6732,42.681,42.642,42.642,21400.0
2013-11-26 10:50:00,54.6,54.64,54.59,54.64,29700.0,42.6498,42.681,42.642,42.681,29700.0
2013-11-26 11:00:00,54.63,54.66,54.55,54.63,34400.0,42.6732,42.6966,42.6107,42.6732,34400.0
2013-11-26 11:10:00,54.63,54.65,54.61,54.61,25100.0,42.6732,42.6888,42.6576,42.6576,25100.0
2013-11-26 11:20:00,54.62,54.66,54.6,54.62,26900.0,42.6654,42.6966,42.6498,42.6654,26900.0
2013-11-26 11:30:00,54.61,54.63,54.51,54.51,38300.0,42.6576,42.6732,42.5795,42.5795,38300.0
2013-11-26 11:40:00,54.52,54.52,54.45,54.45,31900.0,42.5873,42.5873,42.5326,42.5326,31900.0
2013-11-26 11:50:00,54.45,54.46,54.43,54.44,16500.0,42.5326,42.5404,42.517,42.5248,16500.0
2013-11-26 12:00:00,54.45,54.52,54.44,54.52,20400.0,42.5326,42.5873,42.5248,42.5873,20400.0
2013-11-26 12:10:00,54.52,54.55,54.51,54.53,23800.0,42.5873,42.6107,42.5795,42.5951,23800.0
2013-11-26 12:20:00,54.53,54.61,54.53,54.59,19400.0,42.5951,42.6576,42.5951,42.642,19400.0
2013-11-26 12:30:00,54.59,54.64,54.59,54.62,21600.0,42.642,42.681,42.642,42.6654,21600.0
2013-11-26 12:40:00,54.63,54.64,54.61,54.62,11400.0,42.6732,42.681,42.6576,42.6654,11400.0
2013-11-26 12:50:00,54.62,54.62,54.57,54.62,15800.0,42.6654,42.6654,42.6263,42.6654,15800.0
2013-11-26 13:00:00,54.61,54.62,54.53,54.54,14400.0,42.6576,42.6654,42.5951,42.6029,14400.0
2013-11-26 13:10:00,54.54,54.58,54.54,54.58,10700.0,42.6029,42.6342,42.6029,42.6342,10700.0
2013-11-26 13:20:00,54.58,54.61,54.57,54.61,7800.0,42.6342,42.6576,42.6263,42.6576,7800.0
2013-11-26 13:30:00,54.61,54.64,54.61,54.61,23000.0,42.6576,42.681,42.6576,42.6576,23000.0
2013-11-26 13:40:00,54.61,54.7,54.61,54.68,22600.0,42.6576,42.7279,42.6576,42.7123,22600.0
2013-11-26 13:50:00,54.68,54.68,54.65,54.65,6900.0,42.7123,42.7123,42.6888,42.6888,6900.0
2013-11-26 14:00:00,54.66,54.67,54.64,54.66,24700.0,42.6966,42.7045,42.681,42.6966,24700.0
2013-11-26 14:10:00,54.66,54.66,54.62,54.62,26900.0,42.6966,42.6966,42.6654,42.6654,26900.0
2013-11-26 14:20:00,54.63,54.72,54.63,54.72,42100.0,42.6732,42.7435,42.6732,42.7435,42100.0
2013-11-26 14:30:00,54.72,54.78,54.72,54.77,43400.0,42.7435,42.7904,42.7435,42.7826,43400.0
2013-11-26 14:40:00,54.78,54.79,54.77,54.78,22500.0,42.7904,42.7982,42.7826,42.7904,22500.0
2013-11-26 14:50:00,54.78,54.78,54.72,54.72,24900.0,42.7904,42.7904,42.7435,42.7435,24900.0
2013-11-26 15:00:00,54.72,54.73,54.66,54.67,24400.0,42.7435,42.7513,42.6966,42.7045,24400.0
2013-11-26 15:10:00,54.67,54.77,54.66,54.76,68700.0,42.7045,42.7826,42.6966,42.7748,68700.0
2013-11-26 15:20:00,54.76,54.77,54.71,54.72,44400.0,42.7748,42.7826,42.7357,42.7435,44400.0
2013-11-26 15:30:00,54.73,54.73,54.67,54.67,32600.0,42.7513,42.7513,42.7045,42.7045,32600.0
2013-11-26 15:40:00,54.67,54.69,54.57,54.57,84000.0,42.7045,42.7201,42.6263,42.6263,84000.0
2013-11-26 15:50:00,54.58,54.59,54.49,54.5,202600.0,42.6342,42.642,42.5639,42.5717,202600.0
2013-11-27 09:30:00,54.55,54.75,54.47,54.73,108000.0,42.6107,42.767,42.5482,42.7513,108000.0
2013-11-27 09:40:00,54.73,54.79,54.53,54.79,33200.0,42.7513,42.7982,42.5951,42.7982,33200.0
2013-11-27 09:50:00,54.78,54.84,54.64,54.7,121600.0,42.7904,42.8373,42.681,42.7279,121600.0
2013-11-27 10:00:00,54.7,54.7,54.44,54.55,111900.0,42.7279,42.7279,42.5248,42.6107,111900.0
2013-11-27 10:10:00,54.53,54.58,54.5,54.55,38000.0,42.5951,42.6342,42.5717,42.6107,38000.0
2013-11-27 10:20:00,54.55,54.55,54.44,54.45,37600.0,42.6107,42.6107,42.5248,42.5326,37600.0
2013-11-27 10:30:00,54.45,54.46,54.37,54.38,39400.0,42.5326,42.5404,42.4701,42.4779,39400.0
2013-11-27 10:40:00,54.37,54.41,54.34,54.35,43100.0,42.4701,42.5014,42.4467,42.4545,43100.0
2013-11-27 10:50:00,54.35,54.36,54.28,54.3,48600.0,42.4545,42.4623,42.3998,42.4154,48600.0
2013-11-27 11:00:00,54.3,54.42,54.29,54.37,34300.0,42.4154,42.5092,42.4076,42.4701,34300.0
2013-11-27 11:10:00,54.37,54.46,54.37,54.41,30300.0,42.4701,42.5404,42.4701,42.5014,30300.0
2013-11-27 11:20:00,54.41,54.47,54.32,54.33,60800.0,42.5014,42.5482,42.4311,42.4389,60800.0
2013-11-27 11:30:00,54.34,54.49,54.34,54.48,26900.0,42.4467,42.5639,42.4467,42.556,26900.0
2013-11-27 11:40:00,54.48,54.52,54.45,54.51,35600.0,42.556,42.5873,42.5326,42.5795,35600.0
2013-11-27 11:50:00,54.5,54.53,54.5,54.52,38200.0,42.5717,42.5951,42.5717,42.5873,38200.0
2013-11-27 12:00:00,54.51,54.55,54.51,54.52,47600.0,42.5795,42.6107,42.5795,42.5873,47600.0
2013-11-27 12:10:00,54.51,54.52,54.46,54.47,24100.0,42.5795,42.5873,42.5404,42.5482,24100.0
2013-11-27 12:20:00,54.47,54.51,54.47,54.51,23000.0,42.5482,42.5795,42.5482,42.5795,23000.0
2013-11-27 12:30:00,54.51,54.52,54.48,54.49,36700.0,42.5795,42.5873,42.556,42.5639,36700.0
2013-11-27 12:40:00,54.5,54.51,54.48,54.49,49200.0,42.5717,42.5795,42.556,42.5639,49200.0
2013-11-27 12:50:00,54.49,54.5,54.4,54.41,41500.0,42.5639,42.5717,42.4936,42.5014,41500.0
2013-11-27 13:00:00,54.41,54.41,54.37,54.39,15200.0,42.5014,42.5014,42.4701,42.4857,15200.0
2013-11-27 13:10:00,54.39,54.39,54.28,54.29,18400.0,42.4857,42.4857,42.3998,42.4076,18400.0
2013-11-27 13:20:00,54.29,54.37,54.28,54.36,16700.0,42.4076,42.4701,42.3998,42.4623,16700.0
2013-11-27 13:30:00,54.36,54.39,54.32,54.39,21200.0,42.4623,42.4857,42.4311,42.4857,21200.0
2013-11-27 13:40:00,54.38,54.4,54.36,54.4,14400.0,42.4779,42.4936,42.4623,42.4936,14400.0
2013-11-27 13:50:00,54.4,54.4,54.36,54.38,26900.0,42.4936,42.4936,42.4623,42.4779,26900.0
2013-11-27 14:00:00,54.39,54.39,54.34,54.35,19000.0,42.4857,42.4857,42.4467,42.4545,19000.0
2013-11-27 14:10:00,54.35,54.35,54.27,54.28,23700.0,42.4545,42.4545,42.392,42.3998,23700.0
2013-11-27 14:20:00,54.28,54.29,54.26,54.27,18600.0,42.3998,42.4076,42.3842,42.392,18600.0
2013-11-27 14:30:00,54.28,54.3,54.26,54.29,24300.0,42.3998,42.4154,42.3842,42.4076,24300.0
2013-11-27 14:40:00,54.28,54.29,54.28,54.29,12100.0,42.3998,42.4076,42.3998,42.4076,12100.0
2013-11-27 14:50:00,54.28,54.33,54.28,54.28,40000.0,42.3998,42.4389,42.3998,42.3998,40000.0
2013-11-27 15:00:00,54.29,54.32,54.28,54.32,27500.0,42.4076,42.4311,42.3998,42.4311,27500.0
2013-11-27 15:10:00,54.32,54.35,54.31,54.33,42000.0,42.4311,42.4545,42.4233,42.4389,42000.0
2013-11-27 15:20:00,54.32,54.33,54.31,54.31,31700.0,42.4311,42.4389,42.4233,42.4233,31700.0
2013-11-27 15:30:00,54.31,54.33,54.27,54.3,62800.0,42.4233,42.4389,42.392,42.4154,62800.0
2013-11-27 15:40:00,54.3,54.34,54.3,54.33,34000.0,42.4154,42.4467,42.4154,42.4389,34000.0
2013-11-27 15:50:00,54.34,54.4,54.29,54.38,181600.0,42.4467,42.4936,42.4076,42.4779,181600.0
2013-11-29 09:30:00,54.61,54.68,54.39,54.62,54200.0,42.6576,42.7123,42.4857,42.6654,54200.0
2013-11-29 09:40:00,54.6,54.67,54.54,54.54,47200.0,42.6498,42.7045,42.6029,42.6029,47200.0
2013-11-29 09:50:00,54.53,54.54,54.44,54.49,61500.0,42.5951,42.6029,42.5248,42.5639,61500.0
2013-11-29 10:00:00,54.5,54.67,54.42,54.64,80900.0,42.5717,42.7045,42.5092,42.681,80900.0
2013-11-29 10:10:00,54.64,54.68,54.6,54.68,39200.0,42.681,42.7123,42.6498,42.7123,39200.0
2013-11-29 10:20:00,54.7,54.71,54.65,54.66,30500.0,42.7279,42.7357,42.6888,42.6966,30500.0
2013-11-29 10:30:00,54.67,54.7,54.59,54.62,54800.0,42.7045,42.7279,42.642,42.6654,54800.0
2013-11-29 10:40:00,54.62,54.63,54.52,54.53,20000.0,42.6654,42.6732,42.5873,42.5951,20000.0
2013-11-29 10:50:00,54.53,54.57,54.48,54.57,18800.0,42.5951,42.6263,42.556,42.6263,18800.0
2013-11-29 11:00:00,54.56,54.61,54.52,54.54,48800.0,42.6185,42.6576,42.5873,42.6029,48800.0
2013-11-29 11:10:00,54.55,54.56,54.49,54.54,29500.0,42.6107,42.6185,42.5639,42.6029,29500.0
2013-11-29 11:20:00,54.53,54.54,54.44,54.44,30700.0,42.5951,42.6029,42.5248,42.5248,30700.0
2013-11-29 11:30:00,54.44,54.46,54.39,54.43,34700.0,42.5248,42.5404,42.4857,42.517,34700.0
2013-11-29 11:40:00,54.43,54.45,54.39,54.43,71500.0,42.517,42.5326,42.4857,42.517,71500.0
2013-11-29 11:50:00,54.43,54.46,54.42,54.45,16300.0,42.517,42.5404,42.5092,42.5326,16300.0
2013-11-29 12:00:00,54.44,54.48,54.41,54.43,23600.0,42.5248,42.556,42.5014,42.517,23600.0
2013-11-29 12:10:00,54.42,54.5,54.41,54.47,40800.0,42.5092,42.5717,42.5014,42.5482,40800.0
2013-11-29 12:20:00,54.47,54.47,54.45,54.47,16300.0,42.5482,42.5482,42.5326,42.5482,16300.0
2013-11-29 12:30:00,54.47,54.5,54.46,54.48,37200.0,42.5482,42.5717,42.5404,42.556,37200.0
2013-11-29 12:40:00,54.49,54.53,54.31,54.32,53300.0,42.5639,42.5951,42.4233,42.4311,53300.0
2013-11-29 12:50:00,54.31,54.33,54.19,54.27,129900.0,42.4233,42.4389,42.3295,42.392,129900.0
2013-12-02 09:30:00,54.28,54.35,54.09,54.15,69300.0,42.3998,42.4545,42.2514,42.2983,69300.0
2013-12-02 09:40:00,54.13,54.16,53.9,53.9,26500.0,42.2826,42.3061,42.103,42.103,26500.0
2013-12-02 09:50:00,53.89,54.04,53.83,54.04,31100.0,42.0952,42.2123,42.0483,42.2123,31100.0
2013-12-02 10:00:00,54.05,54.08,53.96,54.01,34200.0,42.2202,42.2436,42.1499,42.1889,34200.0
2013-12-02 10:10:00,54.03,54.11,53.99,54.05,29800.0,42.2045,42.267,42.1733,42.2202,29800.0
2013-12-02 10:20:00,54.05,54.15,54.04,54.05,46500.0,42.2202,42.2983,42.2123,42.2202,46500.0
2013-12-02 10:30:00,54.05,54.13,54.02,54.13,26600.0,42.2202,42.2826,42.1967,42.2826,26600.0
2013-12-02 10:40:00,54.14,54.15,54.11,54.15,17400.0,42.2905,42.2983,42.267,42.2983,17400.0
2013-12-02 10:50:00,54.14,54.21,54.14,54.2,41400.0,42.2905,42.3451,42.2905,42.3373,41400.0
2013-12-02 11:00:00,54.21,54.21,54.15,54.16,25900.0,42.3451,42.3451,42.2983,42.3061,25900.0
2013-12-02 11:10:00,54.16,54.16,54.07,54.09,52200.0,42.3061,42.3061,42.2358,42.2514,52200.0
2013-12-02 11:20:00,54.09,54.11,54.08,54.11,50000.0,42.2514,42.267,42.2436,42.267,50000.0
2013-12-02 11:30:00,54.11,54.13,54.09,54.13,48800.0,42.267,42.2826,42.2514,42.2826,48800.0
2013-12-02 11:40:00,54.12,54.13,54.09,54.11,27800.0,42.2748,42.2826,42.2514,42.267,27800.0
2013-12-02 11:50:00,54.11,54.13,54.1,54.13,35500.0,42.267,42.2826,42.2592,42.2826,35500.0
2013-12-02 12:00:00,54.13,54.13,54.1,54.13,44200.0,42.2826,42.2826,42.2592,42.2826,44200.0
2013-12-02 12:10:00,54.13,54.25,54.13,54.24,69700.0,42.2826,42.3764,42.2826,42.3686,69700.0
2013-12-02 12:20:00,54.25,54.28,54.22,54.27,34600.0,42.3764,42.3998,42.353,42.392,34600.0
2013-12-02 12:30:00,54.28,54.29,54.24,54.27,20800.0,42.3998,42.4076,42.3686,42.392,20800.0
2013-12-02 12:40:00,54.26,54.3,54.26,54.29,22600.0,42.3842,42.4154,42.3842,42.4076,22600.0
2013-12-02 12:50:00,54.29,54.3,54.28,54.28,17100.0,42.4076,42.4154,42.3998,42.3998,17100.0
2013-12-02 13:00:00,54.29,54.3,54.27,54.28,21800.0,42.4076,42.4154,42.392,42.3998,21800.0
2013-12-02 13:10:00,54.28,54.29,54.23,54.25,14000.0,42.3998,42.4076,42.3608,42.3764,14000.0
2013-12-02 13:20:00,54.25,54.29,54.25,54.29,20400.0,42.3764,42.4076,42.3764,42.4076,20400.0
2013-12-02 13:30:00,54.28,54.29,54.17,54.2,36800.0,42.3998,42.4076,42.3139,42.3373,36800.0
2013-12-02 13:40:00,54.2,54.23,54.18,54.18,25500.0,42.3373,42.3608,42.3217,42.3217,25500.0
2013-12-02 13:50:00,54.19,54.22,54.17,54.22,11800.0,42.3295,42.353,42.3139,42.353,11800.0
2013-12-02 14:00:00,54.22,54.22,54.12,54.13,27000.0,42.353,42.353,42.2748,42.2826,27000.0
2013-12-02 14:10:00,54.12,54.13,54.02,54.09,46700.0,42.2748,42.2826,42.1967,42.2514,46700.0
2013-12-02 14:20:00,54.09,54.11,54.06,54.09,27500.0,42.2514,42.267,42.228,42.2514,27500.0
2013-12-02 14:30:00,54.09,54.1,54.06,54.08,29300.0,42.2514,42.2592,42.228,42.2436,29300.0
2013-12-02 14:40:00,54.09,54.09,54.04,54.08,24400.0,42.2514,42.2514,42.2123,42.2436,24400.0
2013-12-02 14:50:00,54.08,54.09,54.05,54.07,24600.0,42.2436,42.2514,42.2202,42.2358,24600.0
2013-12-02 15:00:00,54.07,54.09,54.05,54.07,47100.0,42.2358,42.2514,42.2202,42.2358,47100.0
2013-12-02 15:10:00,54.06,54.09,54.05,54.08,24900.0,42.228,42.2514,42.2202,42.2436,24900.0
2013-12-02 15:20:00,54.08,54.1,53.98,54.0,44700.0,42.2436,42.2592,42.1655,42.1811,44700.0
2013-12-02 15:30:00,54.0,54.01,53.94,53.95,43500.0,42.1811,42.1889,42.1342,42.142,43500.0
2013-12-02 15:40:00,53.95,53.97,53.9,53.91,93200.0,42.142,42.1577,42.103,42.1108,93200.0
2013-12-02 15:50:00,53.91,53.92,53.82,53.9,239200.0,42.1108,42.1186,42.0405,42.103,239200.0
2013-12-03 09:30:00,53.66,53.84,53.37,53.79,81800.0,41.9155,42.0561,41.689,42.0171,81800.0
2013-12-03 09:40:00,53.79,53.86,53.69,53.77,49200.0,42.0171,42.0717,41.939,42.0014,49200.0
2013-12-03 09:50:00,53.77,53.91,53.77,53.82,112000.0,42.0014,42.1108,42.0014,42.0405,112000.0
2013-12-03 10:00:00,53.82,53.89,53.78,53.78,88500.0,42.0405,42.0952,42.0093,42.0093,88500.0
2013-12-03 10:10:00,53.79,53.85,53.64,53.64,61100.0,42.0171,42.0639,41.8999,41.8999,61100.0
2013-12-03 10:20:00,53.64,53.65,53.48,53.51,53700.0,41.8999,41.9077,41.7749,41.7983,53700.0
2013-12-03 10:30:00,53.51,53.71,53.5,53.71,46600.0,41.7983,41.9546,41.7905,41.9546,46600.0
2013-12-03 10:40:00,53.7,53.81,53.7,53.8,61400.0,41.9468,42.0327,41.9468,42.0249,61400.0
2013-12-03 10:50:00,53.79,53.79,53.74,53.75,28700.0,42.0171,42.0171,41.978,41.9858,28700.0
2013-12-03 11:00:00,53.75,53.76,53.61,53.61,48700.0,41.9858,41.9936,41.8765,41.8765,48700.0
2013-12-03 11:10:00,53.6,53.69,53.59,53.6,34800.0,41.8686,41.939,41.8608,41.8686,34800.0
2013-12-03 11:20:00,53.6,53.6,53.51,53.53,42800.0,41.8686,41.8686,41.7983,41.814,42800.0
2013-12-03 11:30:00,53.53,53.54,53.45,53.49,35900.0,41.814,41.8218,41.7515,41.7827,35900.0
2013-12-03 11:40:00,53.48,53.5,53.39,53.41,33400.0,41.7749,41.7905,41.7046,41.7202,33400.0
2013-12-03 11:50:00,53.41,53.53,53.37,53.53,20500.0,41.7202,41.814,41.689,41.814,20500.0
2013-12-03 12:00:00,53.52,53.61,53.48,53.6,29800.0,41.8062,41.8765,41.7749,41.8686,29800.0
2013-12-03 12:10:00,53.61,53.61,53.54,53.56,67600.0,41.8765,41.8765,41.8218,41.8374,67600.0
2013-12-03 12:20:00,53.57,53.62,53.55,53.59,18800.0,41.8452,41.8843,41.8296,41.8608,18800.0
2013-12-03 12:30:00,53.59,53.59,53.55,53.57,24200.0,41.8608,41.8608,41.8296,41.8452,24200.0
2013-12-03 12:40:00,53.57,53.58,53.47,53.47,22500.0,41.8452,41.853,41.7671,41.7671,22500.0
2013-12-03 12:50:00,53.47,53.53,53.47,53.52,18800.0,41.7671,41.814,41.7671,41.8062,18800.0
2013-12-03 13:00:00,53.53,53.53,53.43,53.45,23100.0,41.814,41.814,41.7359,41.7515,23100.0
2013-12-03 13:10:00,53.46,53.46,53.4,53.45,20800.0,41.7593,41.7593,41.7124,41.7515,20800.0
2013-12-03 13:20:00,53.45,53.48,53.37,53.39,35400.0,41.7515,41.7749,41.689,41.7046,35400.0
2013-12-03 13:30:00,53.39,53.4,53.35,53.37,31500.0,41.7046,41.7124,41.6734,41.689,31500.0
2013-12-03 13:40:00,53.38,53.39,53.34,53.39,31200.0,41.6968,41.7046,41.6656,41.7046,31200.0
2013-12-03 13:50:00,53.38,53.4,53.34,53.36,37900.0,41.6968,41.7124,41.6656,41.6812,37900.0
2013-12-03 14:00:00,53.35,53.36,53.3,53.3,74000.0,41.6734,41.6812,41.6343,41.6343,74000.0
2013-12-03 14:10:00,53.31,53.31,53.25,53.3,64100.0,41.6421,41.6421,41.5953,41.6343,64100.0
2013-12-03 14:20:00,53.3,53.33,53.28,53.32,66900.0,41.6343,41.6577,41.6187,41.6499,66900.0
2013-12-03 14:30:00,53.32,53.34,53.3,53.33,75100.0,41.6499,41.6656,41.6343,41.6577,75100.0
2013-12-03 14:40:00,53.33,53.4,53.3,53.39,44900.0,41.6577,41.7124,41.6343,41.7046,44900.0
2013-12-03 14:50:00,53.38,53.42,53.38,53.39,59800.0,41.6968,41.728,41.6968,41.7046,59800.0
2013-12-03 15:00:00,53.38,53.38,53.31,53.36,82100.0,41.6968,41.6968,41.6421,41.6812,82100.0
2013-12-03 15:10:00,53.36,53.38,53.33,53.38,50700.0,41.6812,41.6968,41.6577,41.6968,50700.0
2013-12-03 15:20:00,53.38,53.38,53.32,53.33,56500.0,41.6968,41.6968,41.6499,41.6577,56500.0
2013-12-03 15:30:00,53.33,53.43,53.29,53.41,108600.0,41.6577,41.7359,41.6265,41.7202,108600.0
2013-12-03 15:40:00,53.4,53.48,53.37,53.47,124000.0,41.7124,41.7749,41.689,41.7671,124000.0
2013-12-03 15:50:00,53.47,53.53,53.45,53.51,239100.0,41.7671,41.814,41.7515,41.7983,239100.0
2013-12-04 09:30:00,53.32,53.68,53.27,53.62,98900.0,41.6499,41.9311,41.6109,41.8843,98900.0
2013-12-04 09:40:00,53.63,53.75,53.58,53.69,73400.0,41.8921,41.9858,41.853,41.939,73400.0
2013-12-04 09:50:00,53.68,53.68,53.53,53.6,67300.0,41.9311,41.9311,41.814,41.8686,67300.0
2013-12-04 10:00:00,53.6,53.78,53.59,53.77,101000.0,41.8686,42.0093,41.8608,42.0014,101000.0
2013-12-04 10:10:00,53.77,53.82,53.72,53.72,73400.0,42.0014,42.0405,41.9624,41.9624,73400.0
2013-12-04 10:20:00,53.72,53.76,53.7,53.71,45600.0,41.9624,41.9936,41.9468,41.9546,45600.0
2013-12-04 10:30:00,53.72,53.75,53.69,53.7,47000.0,41.9624,41.9858,41.939,41.9468,47000.0
2013-12-04 10:40:00,53.7,53.7,53.63,53.69,28900.0,41.9468,41.9468,41.8921,41.939,28900.0
2013-12-04 10:50:00,53.7,53.75,53.67,53.75,54600.0,41.9468,41.9858,41.9233,41.9858,54600.0
2013-12-04 11:00:00,53.74,53.75,53.73,53.73,49400.0,41.978,41.9858,41.9702,41.9702,49400.0
2013-12-04 11:10:00,53.73,53.77,53.69,53.7,33100.0,41.9702,42.0014,41.939,41.9468,33100.0
2013-12-04 11:20:00,53.7,53.73,53.67,53.68,25500.0,41.9468,41.9702,41.9233,41.9311,25500.0
2013-12-04 11:30:00,53.69,53.69,53.64,53.65,27700.0,41.939,41.939,41.8999,41.9077,27700.0
2013-12-04 11:40:00,53.65,53.66,53.55,53.55,26400.0,41.9077,41.9155,41.8296,41.8296,26400.0
2013-12-04 11:50:00,53.55,53.58,53.53,53.57,29400.0,41.8296,41.853,41.814,41.8452,29400.0
2013-12-04 12:00:00,53.56,53.57,53.45,53.47,36900.0,41.8374,41.8452,41.7515,41.7671,36900.0
2013-12-04 12:10:00,53.47,53.49,53.38,53.4,26600.0,41.7671,41.7827,41.6968,41.7124,26600.0
2013-12-04 12:20:00,53.39,53.4,53.34,53.35,24800.0,41.7046,41.7124,41.6656,41.6734,24800.0
2013-12-04 12:30:00,53.35,53.41,53.35,53.41,25800.0,41.6734,41.7202,41.6734,41.7202,25800.0
2013-12-04 12:40:00,53.4,53.44,53.38,53.4,31100.0,41.7124,41.7437,41.6968,41.7124,31100.0
2013-12-04 12:50:00,53.39,53.41,53.37,53.41,44700.0,41.7046,41.7202,41.689,41.7202,44700.0
2013-12-04 13:00:00,53.4,53.45,53.31,53.33,34500.0,41.7124,41.7515,41.6421,41.6577,34500.0
2013-12-04 13:10:00,53.34,53.34,53.23,53.25,29900.0,41.6656,41.6656,41.5796,41.5953,29900.0
2013-12-04 13:20:00,53.25,53.25,53.11,53.11,38100.0,41.5953,41.5953,41.4859,41.4859,38100.0
2013-12-04 13:30:00,53.09,53.17,53.03,53.17,36400.0,41.4703,41.5328,41.4234,41.5328,36400.0
2013-12-04 13:40:00,53.17,53.18,53.12,53.17,23400.0,41.5328,41.5406,41.4937,41.5328,23400.0
2013-12-04 13:50:00,53.16,53.27,53.13,53.26,62200.0,41.525,41.6109,41.5015,41.6031,62200.0
2013-12-04 14:00:00,53.26,53.34,53.26,53.31,40000.0,41.6031,41.6656,41.6031,41.6421,40000.0
2013-12-04 14:10:00,53.31,53.49,53.31,53.47,67400.0,41.6421,41.7827,41.6421,41.7671,67400.0
2013-12-04 14:20:00,53.46,53.49,53.43,53.48,42300.0,41.7593,41.7827,41.7359,41.7749,42300.0
2013-12-04 14:30:00,53.48,53.6,53.48,53.6,62500.0,41.7749,41.8686,41.7749,41.8686,62500.0
2013-12-04 14:40:00,53.59,53.62,53.54,53.54,50900.0,41.8608,41.8843,41.8218,41.8218,50900.0
2013-12-04 14:50:00,53.55,53.57,53.49,53.5,141400.0,41.8296,41.8452,41.7827,41.7905,141400.0
2013-12-04 15:00:00,53.5,53.53,53.49,53.51,40500.0,41.7905,41.814,41.7827,41.7983,40500.0
2013-12-04 15:10:00,53.51,53.58,53.49,53.58,90600.0,41.7983,41.853,41.7827,41.853,90600.0
2013-12-04 15:20:00,53.58,53.62,53.55,53.61,52300.0,41.853,41.8843,41.8296,41.8765,52300.0
2013-12-04 15:30:00,53.62,53.66,53.59,53.66,76200.0,41.8843,41.9155,41.8608,41.9155,76200.0
2013-12-04 15:40:00,53.65,53.68,53.62,53.63,154500.0,41.9077,41.9311,41.8843,41.8921,154500.0
2013-12-04 15:50:00,53.62,53.63,53.57,53.58,230500.0,41.8843,41.8921,41.8452,41.853,230500.0
2013-12-05 09:30:00,53.46,53.71,53.32,53.69,96500.0,41.7593,41.9546,41.6499,41.939,96500.0
2013-12-05 09:40:00,53.66,53.7,53.53,53.7,56500.0,41.9155,41.9468,41.814,41.9468,56500.0
2013-12-05 09:50:00,53.69,53.71,53.49,53.5,45400.0,41.939,41.9546,41.7827,41.7905,45400.0
2013-12-05 10:00:00,53.49,53.66,53.49,53.62,48800.0,41.7827,41.9155,41.7827,41.8843,48800.0
2013-12-05 10:10:00,53.63,53.64,53.45,53.48,41700.0,41.8921,41.8999,41.7515,41.7749,41700.0
2013-12-05 10:20:00,53.5,53.53,53.47,53.52,53800.0,41.7905,41.814,41.7671,41.8062,53800.0
2013-12-05 10:30:00,53.52,53.55,53.47,53.49,63100.0,41.8062,41.8296,41.7671,41.7827,63100.0
2013-12-05 10:40:00,53.49,53.49,53.24,53.24,94000.0,41.7827,41.7827,41.5874,41.5874,94000.0
2013-12-05 10:50:00,53.23,53.24,53.17,53.19,41500.0,41.5796,41.5874,41.5328,41.5484,41500.0
2013-12-05 11:00:00,53.2,53.31,53.19,53.3,29600.0,41.5562,41.6421,41.5484,41.6343,29600.0
2013-12-05 11:10:00,53.3,53.34,53.25,53.25,34900.0,41.6343,41.6656,41.5953,41.5953,34900.0
2013-12-05 11:20:00,53.25,53.25,53.18,53.21,45400.0,41.5953,41.5953,41.5406,41.564,45400.0
2013-12-05 11:30:00,53.2,53.25,53.18,53.23,23600.0,41.5562,41.5953,41.5406,41.5796,23600.0
2013-12-05 11:40:00,53.23,53.25,53.18,53.19,32300.0,41.5796,41.5953,41.5406,41.5484,32300.0
2013-12-05 11:50:00,53.2,53.26,53.18,53.24,35500.0,41.5562,41.6031,41.5406,41.5874,35500.0
2013-12-05 12:00:00,53.24,53.33,53.24,53.3,35300.0,41.5874,41.6577,41.5874,41.6343,35300.0
2013-12-05 12:10:00,53.3,53.38,53.3,53.34,53000.0,41.6343,41.6968,41.6343,41.6656,53000.0
2013-12-05 12:20:00,53.34,53.4,53.34,53.4,55500.0,41.6656,41.7124,41.6656,41.7124,55500.0
2013-12-05 12:30:00,53.4,53.46,53.39,53.46,71400.0,41.7124,41.7593,41.7046,41.7593,71400.0
2013-12-05 12:40:00,53.46,53.46,53.39,53.39,37700.0,41.7593,41.7593,41.7046,41.7046,37700.0
2013-12-05 12:50:00,53.4,53.4,53.36,53.38,28800.0,41.7124,41.7124,41.6812,41.6968,28800.0
2013-12-05 13:00:00,53.37,53.4,53.36,53.37,18400.0,41.689,41.7124,41.6812,41.689,18400.0
2013-12-05 13:10:00,53.37,53.38,53.31,53.34,96900.0,41.689,41.6968,41.6421,41.6656,96900.0
2013-12-05 13:20:00,53.34,53.34,53.27,53.29,36800.0,41.6656,41.6656,41.6109,41.6265,36800.0
2013-12-05 13:30:00,53.28,53.29,53.21,53.22,55100.0,41.6187,41.6265,41.564,41.5718,55100.0
2013-12-05 13:40:00,53.22,53.25,53.19,53.24,61700.0,41.5718,41.5953,41.5484,41.5874,61700.0
2013-12-05 13:50:00,53.24,53.28,53.24,53.26,32300.0,41.5874,41.6187,41.5874,41.6031,32300.0
2013-12-05 14:00:00,53.26,53.38,53.26,53.35,66700.0,41.6031,41.6968,41.6031,41.6734,66700.0
2013-12-05 14:10:00,53.35,53.36,53.28,53.34,28800.0,41.6734,41.6812,41.6187,41.6656,28800.0
2013-12-05 14:20:00,53.34,53.37,53.32,53.37,35300.0,41.6656,41.689,41.6499,41.689,35300.0
2013-12-05 14:30:00,53.37,53.41,53.34,53.41,48600.0,41.689,41.7202,41.6656,41.7202,48600.0
2013-12-05 14:40:00,53.41,53.41,53.35,53.36,67400.0,41.7202,41.7202,41.6734,41.6812,67400.0
2013-12-05 14:50:00,53.37,53.37,53.3,53.32,42400.0,41.689,41.689,41.6343,41.6499,42400.0
2013-12-05 15:00:00,53.32,53.34,53.29,53.34,50400.0,41.6499,41.6656,41.6265,41.6656,50400.0
2013-12-05 15:10:00,53.34,53.41,53.32,53.39,65100.0,41.6656,41.7202,41.6499,41.7046,65100.0
2013-12-05 15:20:00,53.39,53.4,53.36,53.38,76800.0,41.7046,41.7124,41.6812,41.6968,76800.0
2013-12-05 15:30:00,53.37,53.41,53.35,53.36,76200.0,41.689,41.7202,41.6734,41.6812,76200.0
2013-12-05 15:40:00,53.37,53.37,53.34,53.34,214800.0,41.689,41.689,41.6656,41.6656,214800.0
2013-12-05 15:50:00,53.34,53.43,53.32,53.39,233600.0,41.6656,41.7359,41.6499,41.7046,233600.0
2013-12-06 09:30:00,53.97,54.24,53.91,54.14,87700.0,42.1577,42.3686,42.1108,42.2905,87700.0
2013-12-06 09:40:00,54.14,54.16,54.01,54.11,44500.0,42.2905,42.3061,42.1889,42.267,44500.0
2013-12-06 09:50:00,54.1,54.21,54.06,54.19,48800.0,42.2592,42.3451,42.228,42.3295,48800.0
2013-12-06 10:00:00,54.19,54.23,54.1,54.19,72400.0,42.3295,42.3608,42.2592,42.3295,72400.0
2013-12-06 10:10:00,54.19,54.25,54.14,54.19,42800.0,42.3295,42.3764,42.2905,42.3295,42800.0
2013-12-06 10:20:00,54.19,54.19,54.08,54.12,42300.0,42.3295,42.3295,42.2436,42.2748,42300.0
2013-12-06 10:30:00,54.1,54.15,54.04,54.04,42400.0,42.2592,42.2983,42.2123,42.2123,42400.0
2013-12-06 10:40:00,54.04,54.05,53.95,54.02,32400.0,42.2123,42.2202,42.142,42.1967,32400.0
2013-12-06 10:50:00,54.02,54.04,53.97,53.98,42700.0,42.1967,42.2123,42.1577,42.1655,42700.0
2013-12-06 11:00:00,53.99,54.1,53.97,54.09,41700.0,42.1733,42.2592,42.1577,42.2514,41700.0
2013-12-06 11:10:00,54.09,54.12,54.06,54.08,41700.0,42.2514,42.2748,42.228,42.2436,41700.0
2013-12-06 11:20:00,54.09,54.14,54.07,54.08,43000.0,42.2514,42.2905,42.2358,42.2436,43000.0
2013-12-06 11:30:00,54.07,54.16,54.07,54.16,32700.0,42.2358,42.3061,42.2358,42.3061,32700.0
2013-12-06 11:40:00,54.17,54.25,54.15,54.22,24100.0,42.3139,42.3764,42.2983,42.353,24100.0
2013-12-06 11:50:00,54.22,54.22,54.16,54.18,18800.0,42.353,42.353,42.3061,42.3217,18800.0
2013-12-06 12:00:00,54.18,54.19,54.1,54.1,13800.0,42.3217,42.3295,42.2592,42.2592,13800.0
2013-12-06 12:10:00,54.09,54.12,54.06,54.12,58000.0,42.2514,42.2748,42.228,42.2748,58000.0
2013-12-06 12:20:00,54.11,54.16,54.1,54.15,10400.0,42.267,42.3061,42.2592,42.2983,10400.0
2013-12-06 12:30:00,54.15,54.25,54.14,54.25,29600.0,42.2983,42.3764,42.2905,42.3764,29600.0
2013-12-06 12:40:00,54.24,54.3,54.24,54.27,23500.0,42.3686,42.4154,42.3686,42.392,23500.0
2013-12-06 12:50:00,54.27,54.29,54.25,54.29,23200.0,42.392,42.4076,42.3764,42.4076,23200.0
2013-12-06 13:00:00,54.28,54.33,54.28,54.28,19300.0,42.3998,42.4389,42.3998,42.3998,19300.0
2013-12-06 13:10:00,54.28,54.33,54.26,54.31,32300.0,42.3998,42.4389,42.3842,42.4233,32300.0
2013-12-06 13:20:00,54.31,54.34,54.3,54.31,11700.0,42.4233,42.4467,42.4154,42.4233,11700.0
2013-12-06 13:30:00,54.32,54.38,54.31,54.36,44900.0,42.4311,42.4779,42.4233,42.4623,44900.0
2013-12-06 13:40:00,54.37,54.46,54.36,54.45,27600.0,42.4701,42.5404,42.4623,42.5326,27600.0
2013-12-06 13:50:00,54.45,54.45,54.35,54.36,33200.0,42.5326,42.5326,42.4545,42.4623,33200.0
2013-12-06 14:00:00,54.36,54.45,54.36,54.41,39900.0,42.4623,42.5326,42.4623,42.5014,39900.0
2013-12-06 14:10:00,54.41,54.43,54.35,54.35,32400.0,42.5014,42.517,42.4545,42.4545,32400.0
2013-12-06 14:20:00,54.35,54.41,54.35,54.41,37000.0,42.4545,42.5014,42.4545,42.5014,37000.0
2013-12-06 14:30:00,54.4,54.41,54.37,54.38,33600.0,42.4936,42.5014,42.4701,42.4779,33600.0
2013-12-06 14:40:00,54.38,54.38,54.32,54.33,37200.0,42.4779,42.4779,42.4311,42.4389,37200.0
2013-12-06 14:50:00,54.33,54.33,54.31,54.33,17800.0,42.4389,42.4389,42.4233,42.4389,17800.0
2013-12-06 15:00:00,54.33,54.37,54.33,54.36,41400.0,42.4389,42.4701,42.4389,42.4623,41400.0
2013-12-06 15:10:00,54.35,54.37,54.23,54.25,70300.0,42.4545,42.4701,42.3608,42.3764,70300.0
2013-12-06 15:20:00,54.26,54.28,54.23,54.23,42700.0,42.3842,42.3998,42.3608,42.3608,42700.0
2013-12-06 15:30:00,54.23,54.3,54.21,54.24,77900.0,42.3608,42.4154,42.3451,42.3686,77900.0
2013-12-06 15:40:00,54.24,54.29,54.23,54.27,71500.0,42.3686,42.4076,42.3608,42.392,71500.0
2013-12-06 15:50:00,54.27,54.34,54.26,54.32,173400.0,42.392,42.4467,42.3842,42.4311,173400.0
2013-12-09 09:30:00,54.05,54.44,54.05,54.31,64900.0,42.2202,42.5248,42.2202,42.4233,64900.0
2013-12-09 09:40:00,54.31,54.34,54.25,54.31,41400.0,42.4233,42.4467,42.3764,42.4233,41400.0
2013-12-09 09:50:00,54.32,54.44,54.27,54.4,50900.0,42.4311,42.5248,42.392,42.4936,50900.0
2013-12-09 10:00:00,54.39,54.39,54.22,54.22,43600.0,42.4857,42.4857,42.353,42.353,43600.0
2013-12-09 10:10:00,54.21,54.28,54.21,54.22,54100.0,42.3451,42.3998,42.3451,42.353,54100.0
2013-12-09 10:20:00,54.21,54.27,54.21,54.27,45500.0,42.3451,42.392,42.3451,42.392,45500.0
2013-12-09 10:30:00,54.27,54.33,54.24,54.33,35600.0,42.392,42.4389,42.3686,42.4389,35600.0
2013-12-09 10:40:00,54.32,54.32,54.19,54.22,24900.0,42.4311,42.4311,42.3295,42.353,24900.0
2013-12-09 10:50:00,54.23,54.3,54.23,54.28,22800.0,42.3608,42.4154,42.3608,42.3998,22800.0
2013-12-09 11:00:00,54.29,54.32,54.24,54.3,27400.0,42.4076,42.4311,42.3686,42.4154,27400.0
2013-12-09 11:10:00,54.29,54.33,54.27,54.3,51000.0,42.4076,42.4389,42.392,42.4154,51000.0
2013-12-09 11:20:00,54.31,54.37,54.31,54.36,24300.0,42.4233,42.4701,42.4233,42.4623,24300.0
2013-12-09 11:30:00,54.36,54.38,54.34,54.37,21000.0,42.4623,42.4779,42.4467,42.4701,21000.0
2013-12-09 11:40:00,54.37,54.4,54.37,54.4,15800.0,42.4701,42.4936,42.4701,42.4936,15800.0
2013-12-09 11:50:00,54.4,54.44,54.4,54.43,39300.0,42.4936,42.5248,42.4936,42.517,39300.0
2013-12-09 12:00:00,54.42,54.43,54.38,54.41,23600.0,42.5092,42.517,42.4779,42.5014,23600.0
2013-12-09 12:10:00,54.4,54.44,54.38,54.44,26000.0,42.4936,42.5248,42.4779,42.5248,26000.0
2013-12-09 12:20:00,54.44,54.45,54.43,54.45,26500.0,42.5248,42.5326,42.517,42.5326,26500.0
2013-12-09 12:30:00,54.45,54.45,54.39,54.39,17900.0,42.5326,42.5326,42.4857,42.4857,17900.0
2013-12-09 12:40:00,54.39,54.42,54.37,54.38,23300.0,42.4857,42.5092,42.4701,42.4779,23300.0
2013-12-09 12:50:00,54.38,54.4,54.33,54.35,46700.0,42.4779,42.4936,42.4389,42.4545,46700.0
2013-12-09 13:00:00,54.34,54.35,54.27,54.27,18200.0,42.4467,42.4545,42.392,42.392,18200.0
2013-12-09 13:10:00,54.27,54.3,54.25,54.25,50100.0,42.392,42.4154,42.3764,42.3764,50100.0
2013-12-09 13:20:00,54.26,54.3,54.25,54.26,48700.0,42.3842,42.4154,42.3764,42.3842,48700.0
2013-12-09 13:30:00,54.26,54.27,54.23,54.24,24800.0,42.3842,42.392,42.3608,42.3686,24800.0
2013-12-09 13:40:00,54.24,54.26,54.22,54.24,22500.0,42.3686,42.3842,42.353,42.3686,22500.0
2013-12-09 13:50:00,54.24,54.27,54.22,54.27,58900.0,42.3686,42.392,42.353,42.392,58900.0
2013-12-09 14:00:00,54.27,54.27,54.24,54.26,44500.0,42.392,42.392,42.3686,42.3842,44500.0
2013-12-09 14:10:00,54.25,54.26,54.18,54.18,42000.0,42.3764,42.3842,42.3217,42.3217,42000.0
2013-12-09 14:20:00,54.18,54.19,54.15,54.18,19100.0,42.3217,42.3295,42.2983,42.3217,19100.0
2013-12-09 14:30:00,54.18,54.22,54.17,54.21,24700.0,42.3217,42.353,42.3139,42.3451,24700.0
2013-12-09 14:40:00,54.2,54.2,54.15,54.2,24500.0,42.3373,42.3373,42.2983,42.3373,24500.0
2013-12-09 14:50:00,54.19,54.21,54.14,54.17,24600.0,42.3295,42.3451,42.2905,42.3139,24600.0
2013-12-09 15:00:00,54.16,54.17,54.12,54.13,25400.0,42.3061,42.3139,42.2748,42.2826,25400.0
2013-12-09 15:10:00,54.13,54.16,54.12,54.14,41800.0,42.2826,42.3061,42.2748,42.2905,41800.0
2013-12-09 15:20:00,54.13,54.14,54.1,54.1,31200.0,42.2826,42.2905,42.2592,42.2592,31200.0
2013-12-09 15:30:00,54.11,54.15,54.1,54.11,46300.0,42.267,42.2983,42.2592,42.267,46300.0
2013-12-09 15:40:00,54.11,54.15,54.1,54.15,64600.0,42.267,42.2983,42.2592,42.2983,64600.0
2013-12-09 15:50:00,54.15,54.15,54.08,54.12,205300.0,42.2983,42.2983,42.2436,42.2748,205300.0
2013-12-10 09:30:00,53.91,54.25,53.9,53.93,69400.0,42.1108,42.3764,42.103,42.1264,69400.0
2013-12-10 09:40:00,53.94,54.19,53.91,54.17,57600.0,42.1342,42.3295,42.1108,42.3139,57600.0
2013-12-10 09:50:00,54.17,54.18,53.8,53.94,63600.0,42.3139,42.3217,42.0249,42.1342,63600.0
2013-12-10 10:00:00,53.94,53.99,53.89,53.97,53100.0,42.1342,42.1733,42.0952,42.1577,53100.0
2013-12-10 10:10:00,53.98,54.02,53.94,53.97,45800.0,42.1655,42.1967,42.1342,42.1577,45800.0
2013-12-10 10:20:00,53.97,54.11,53.95,54.11,32300.0,42.1577,42.267,42.142,42.267,32300.0
2013-12-10 10:30:00,54.11,54.19,54.09,54.16,32100.0,42.267,42.3295,42.2514,42.3061,32100.0
2013-12-10 10:40:00,54.15,54.15,54.07,54.08,29000.0,42.2983,42.2983,42.2358,42.2436,29000.0
2013-12-10 10:50:00,54.08,54.12,54.01,54.01,21400.0,42.2436,42.2748,42.1889,42.1889,21400.0
2013-12-10 11:00:00,54.0,54.04,53.97,54.03,39600.0,42.1811,42.2123,42.1577,42.2045,39600.0
2013-12-10 11:10:00,54.03,54.04,53.96,53.98,28000.0,42.2045,42.2123,42.1499,42.1655,28000.0
2013-12-10 11:20:00,53.98,54.01,53.94,53.95,31400.0,42.1655,42.1889,42.1342,42.142,31400.0
2013-12-10 11:30:00,53.95,53.96,53.89,53.93,31800.0,42.142,42.1499,42.0952,42.1264,31800.0
2013-12-10 11:40:00,53.92,53.95,53.91,53.93,26100.0,42.1186,42.142,42.1108,42.1264,26100.0
2013-12-10 11:50:00,53.93,53.96,53.89,53.91,32300.0,42.1264,42.1499,42.0952,42.1108,32300.0
2013-12-10 12:00:00,53.91,53.95,53.87,53.89,65700.0,42.1108,42.142,42.0796,42.0952,65700.0
2013-12-10 12:10:00,53.88,53.94,53.85,53.86,21600.0,42.0874,42.1342,42.0639,42.0717,21600.0
2013-12-10 12:20:00,53.85,53.88,53.83,53.83,23000.0,42.0639,42.0874,42.0483,42.0483,23000.0
2013-12-10 12:30:00,53.83,53.88,53.83,53.87,17300.0,42.0483,42.0874,42.0483,42.0796,17300.0
2013-12-10 12:40:00,53.87,53.9,53.86,53.89,43100.0,42.0796,42.103,42.0717,42.0952,43100.0
2013-12-10 12:50:00,53.9,53.91,53.87,53.9,20800.0,42.103,42.1108,42.0796,42.103,20800.0
2013-12-10 13:00:00,53.89,53.91,53.86,53.87,14000.0,42.0952,42.1108,42.0717,42.0796,14000.0
2013-12-10 13:10:00,53.88,53.91,53.87,53.87,27200.0,42.0874,42.1108,42.0796,42.0796,27200.0
2013-12-10 13:20:00,53.87,53.89,53.83,53.84,19700.0,42.0796,42.0952,42.0483,42.0561,19700.0
2013-12-10 13:30:00,53.85,53.87,53.84,53.87,15900.0,42.0639,42.0796,42.0561,42.0796,15900.0
2013-12-10 13:40:00,53.87,53.87,53.83,53.84,13300.0,42.0796,42.0796,42.0483,42.0561,13300.0
2013-12-10 13:50:00,53.84,53.85,53.79,53.82,29000.0,42.0561,42.0639,42.0171,42.0405,29000.0
2013-12-10 14:00:00,53.83,53.84,53.81,53.81,13000.0,42.0483,42.0561,42.0327,42.0327,13000.0
2013-12-10 14:10:00,53.82,53.83,53.8,53.81,23300.0,42.0405,42.0483,42.0249,42.0327,23300.0
2013-12-10 14:20:00,53.82,53.84,53.78,53.81,19800.0,42.0405,42.0561,42.0093,42.0327,19800.0
2013-12-10 14:30:00,53.82,53.84,53.8,53.84,29300.0,42.0405,42.0561,42.0249,42.0561,29300.0
2013-12-10 14:40:00,53.85,53.85,53.79,53.81,19000.0,42.0639,42.0639,42.0171,42.0327,19000.0
2013-12-10 14:50:00,53.81,53.86,53.79,53.84,27100.0,42.0327,42.0717,42.0171,42.0561,27100.0
2013-12-10 15:00:00,53.85,53.89,53.82,53.84,28900.0,42.0639,42.0952,42.0405,42.0561,28900.0
2013-12-10 15:10:00,53.85,53.86,53.83,53.86,26700.0,42.0639,42.0717,42.0483,42.0717,26700.0
2013-12-10 15:20:00,53.85,53.93,53.85,53.89,48100.0,42.0639,42.1264,42.0639,42.0952,48100.0
2013-12-10 15:30:00,53.89,53.92,53.86,53.87,38700.0,42.0952,42.1186,42.0717,42.0796,38700.0
2013-12-10 15:40:00,53.88,53.88,53.8,53.8,72700.0,42.0874,42.0874,42.0249,42.0249,72700.0
2013-12-10 15:50:00,53.8,53.82,53.78,53.79,140500.0,42.0249,42.0405,42.0093,42.0171,140500.0
2013-12-11 09:30:00,53.78,53.98,53.78,53.9,79200.0,42.0093,42.1655,42.0093,42.103,79200.0
2013-12-11 09:40:00,53.88,53.93,53.82,53.87,132800.0,42.0874,42.1264,42.0405,42.0796,132800.0
2013-12-11 09:50:00,53.86,53.88,53.79,53.79,54500.0,42.0717,42.0874,42.0171,42.0171,54500.0
2013-12-11 10:00:00,53.8,53.85,53.67,53.71,79000.0,42.0249,42.0639,41.9233,41.9546,79000.0
2013-12-11 10:10:00,53.71,53.72,53.61,53.63,58100.0,41.9546,41.9624,41.8765,41.8921,58100.0
2013-12-11 10:20:00,53.63,53.67,53.56,53.56,55300.0,41.8921,41.9233,41.8374,41.8374,55300.0
2013-12-11 10:30:00,53.56,53.6,53.46,53.46,69500.0,41.8374,41.8686,41.7593,41.7593,69500.0
2013-12-11 10:40:00,53.47,53.51,53.44,53.51,46400.0,41.7671,41.7983,41.7437,41.7983,46400.0
2013-12-11 10:50:00,53.51,53.58,53.5,53.57,32500.0,41.7983,41.853,41.7905,41.8452,32500.0
2013-12-11 11:00:00,53.57,53.62,53.55,53.62,48900.0,41.8452,41.8843,41.8296,41.8843,48900.0
2013-12-11 11:10:00,53.62,53.63,53.5,53.52,35100.0,41.8843,41.8921,41.7905,41.8062,35100.0
2013-12-11 11:20:00,53.52,53.52,53.45,53.48,35000.0,41.8062,41.8062,41.7515,41.7749,35000.0
2013-12-11 11:30:00,53.47,53.48,53.4,53.41,31300.0,41.7671,41.7749,41.7124,41.7202,31300.0
2013-12-11 11:40:00,53.41,53.46,53.41,53.43,75800.0,41.7202,41.7593,41.7202,41.7359,75800.0
2013-12-11 11:50:00,53.43,53.43,53.35,53.42,47500.0,41.7359,41.7359,41.6734,41.728,47500.0
2013-12-11 12:00:00,53.42,53.42,53.34,53.34,33900.0,41.728,41.728,41.6656,41.6656,33900.0
2013-12-11 12:10:00,53.35,53.38,53.26,53.29,31300.0,41.6734,41.6968,41.6031,41.6265,31300.0
2013-12-11 12:20:00,53.29,53.33,53.25,53.31,46100.0,41.6265,41.6577,41.5953,41.6421,46100.0
2013-12-11 12:30:00,53.3,53.39,53.29,53.36,33900.0,41.6343,41.7046,41.6265,41.6812,33900.0
2013-12-11 12:40:00,53.36,53.38,53.33,53.38,39600.0,41.6812,41.6968,41.6577,41.6968,39600.0
2013-12-11 12:50:00,53.38,53.42,53.35,53.39,43300.0,41.6968,41.728,41.6734,41.7046,43300.0
2013-12-11 13:00:00,53.39,53.45,53.38,53.39,39200.0,41.7046,41.7515,41.6968,41.7046,39200.0
2013-12-11 13:10:00,53.39,53.43,53.38,53.41,23800.0,41.7046,41.7359,41.6968,41.7202,23800.0
2013-12-11 13:20:00,53.4,53.44,53.39,53.39,30200.0,41.7124,41.7437,41.7046,41.7046,30200.0
2013-12-11 13:30:00,53.38,53.39,53.34,53.36,31900.0,41.6968,41.7046,41.6656,41.6812,31900.0
2013-12-11 13:40:00,53.36,53.47,53.35,53.45,58700.0,41.6812,41.7671,41.6734,41.7515,58700.0
2013-12-11 13:50:00,53.45,53.46,53.39,53.46,28600.0,41.7515,41.7593,41.7046,41.7593,28600.0
2013-12-11 14:00:00,53.46,53.47,53.4,53.44,40300.0,41.7593,41.7671,41.7124,41.7437,40300.0
2013-12-11 14:10:00,53.44,53.44,53.34,53.35,68600.0,41.7437,41.7437,41.6656,41.6734,68600.0
2013-12-11 14:20:00,53.35,53.36,53.27,53.32,41000.0,41.6734,41.6812,41.6109,41.6499,41000.0
2013-12-11 14:30:00,53.32,53.33,53.22,53.24,41700.0,41.6499,41.6577,41.5718,41.5874,41700.0
2013-12-11 14:40:00,53.23,53.28,53.21,53.25,43100.0,41.5796,41.6187,41.564,41.5953,43100.0
2013-12-11 14:50:00,53.25,53.26,53.18,53.23,56900.0,41.5953,41.6031,41.5406,41.5796,56900.0
2013-12-11 15:00:00,53.24,53.29,53.23,53.27,53500.0,41.5874,41.6265,41.5796,41.6109,53500.0
2013-12-11 15:10:00,53.26,53.26,53.19,53.19,42500.0,41.6031,41.6031,41.5484,41.5484,42500.0
2013-12-11 15:20:00,53.2,53.21,53.13,53.13,49600.0,41.5562,41.564,41.5015,41.5015,49600.0
2013-12-11 15:30:00,53.14,53.18,53.05,53.05,77400.0,41.5093,41.5406,41.439,41.439,77400.0
2013-12-11 15:40:00,53.05,53.12,52.97,53.03,189500.0,41.439,41.4937,41.3765,41.4234,189500.0
2013-12-11 15:50:00,53.02,53.11,52.97,53.06,423200.0,41.4156,41.4859,41.3765,41.4468,423200.0
2013-12-12 09:30:00,52.96,53.09,52.88,53.08,55600.0,41.3687,41.4703,41.3062,41.4625,55600.0
2013-12-12 09:40:00,53.07,53.19,53.02,53.04,27800.0,41.4546,41.5484,41.4156,41.4312,27800.0
2013-12-12 09:50:00,53.05,53.12,52.98,53.02,33600.0,41.439,41.4937,41.3843,41.4156,33600.0
2013-12-12 10:00:00,53.0,53.16,53.0,53.11,35700.0,41.4,41.525,41.4,41.4859,35700.0
2013-12-12 10:10:00,53.1,53.12,52.96,52.98,43800.0,41.4781,41.4937,41.3687,41.3843,43800.0
2013-12-12 10:20:00,52.99,53.07,52.99,53.03,34200.0,41.3922,41.4546,41.3922,41.4234,34200.0
2013-12-12 10:30:00,53.03,53.04,52.95,53.03,57800.0,41.4234,41.4312,41.3609,41.4234,57800.0
2013-12-12 10:40:00,53.03,53.03,52.96,52.97,60200.0,41.4234,41.4234,41.3687,41.3765,60200.0
2013-12-12 10:50:00,52.98,53.01,52.94,52.96,33800.0,41.3843,41.4078,41.3531,41.3687,33800.0
2013-12-12 11:00:00,52.96,53.03,52.95,53.03,39300.0,41.3687,41.4234,41.3609,41.4234,39300.0
2013-12-12 11:10:00,53.02,53.06,53.0,53.02,21500.0,41.4156,41.4468,41.4,41.4156,21500.0
2013-12-12 11:20:00,53.02,53.05,52.96,53.02,40400.0,41.4156,41.439,41.3687,41.4156,40400.0
2013-12-12 11:30:00,53.02,53.11,53.02,53.1,25700.0,41.4156,41.4859,41.4156,41.4781,25700.0
2013-12-12 11:40:00,53.11,53.11,53.04,53.06,22200.0,41.4859,41.4859,41.4312,41.4468,22200.0
2013-12-12 11:50:00,53.07,53.09,53.04,53.07,20900.0,41.4546,41.4703,41.4312,41.4546,20900.0
2013-12-12 12:00:00,53.06,53.06,53.0,53.0,24000.0,41.4468,41.4468,41.4,41.4,24000.0
2013-12-12 12:10:00,53.01,53.03,52.91,52.94,42300.0,41.4078,41.4234,41.3297,41.3531,42300.0
2013-12-12 12:20:00,52.94,52.94,52.82,52.84,62300.0,41.3531,41.3531,41.2594,41.275,62300.0
2013-12-12 12:30:00,52.85,52.91,52.81,52.91,113700.0,41.2828,41.3297,41.2516,41.3297,113700.0
2013-12-12 12:40:00,52.91,52.91,52.86,52.89,44300.0,41.3297,41.3297,41.2906,41.314,44300.0
2013-12-12 12:50:00,52.9,52.93,52.88,52.89,20400.0,41.3219,41.3453,41.3062,41.314,20400.0
2013-12-12 13:00:00,52.9,52.97,52.9,52.95,19400.0,41.3219,41.3765,41.3219,41.3609,19400.0
2013-12-12 13:10:00,52.95,52.99,52.94,52.99,26500.0,41.3609,41.3922,41.3531,41.3922,26500.0
2013-12-12 13:20:00,52.99,53.05,52.98,53.04,25300.0,41.3922,41.439,41.3843,41.4312,25300.0
2013-12-12 13:30:00,53.05,53.06,52.98,53.0,26300.0,41.439,41.4468,41.3843,41.4,26300.0
2013-12-12 13:40:00,53.01,53.01,52.94,52.94,35900.0,41.4078,41.4078,41.3531,41.3531,35900.0
2013-12-12 13:50:00,52.95,52.96,52.93,52.96,27400.0,41.3609,41.3687,41.3453,41.3687,27400.0
2013-12-12 14:00:00,52.96,53.04,52.95,53.04,41300.0,41.3687,41.4312,41.3609,41.4312,41300.0
2013-12-12 14:10:00,53.05,53.05,53.01,53.02,18700.0,41.439,41.439,41.4078,41.4156,18700.0
2013-12-12 14:20:00,53.01,53.08,52.99,53.07,34200.0,41.4078,41.4625,41.3922,41.4546,34200.0
2013-12-12 14:30:00,53.07,53.07,53.01,53.02,24200.0,41.4546,41.4546,41.4078,41.4156,24200.0
2013-12-12 14:40:00,53.03,53.03,52.95,52.98,27500.0,41.4234,41.4234,41.3609,41.3843,27500.0
2013-12-12 14:50:00,52.99,53.1,52.97,53.08,30800.0,41.3922,41.4781,41.3765,41.4625,30800.0
2013-12-12 15:00:00,53.07,53.09,53.02,53.04,31500.0,41.4546,41.4703,41.4156,41.4312,31500.0
2013-12-12 15:10:00,53.03,53.04,52.96,52.98,44900.0,41.4234,41.4312,41.3687,41.3843,44900.0
2013-12-12 15:20:00,52.98,53.02,52.98,52.99,58400.0,41.3843,41.4156,41.3843,41.3922,58400.0
2013-12-12 15:30:00,52.98,53.0,52.95,52.95,68400.0,41.3843,41.4,41.3609,41.3609,68400.0
2013-12-12 15:40:00,52.95,52.96,52.82,52.84,133400.0,41.3609,41.3687,41.2594,41.275,133400.0
2013-12-12 15:50:00,52.84,52.85,52.76,52.79,209800.0,41.275,41.2828,41.2125,41.2359,209800.0
2013-12-13 09:30:00,52.91,53.28,52.89,53.15,86900.0,41.3297,41.6187,41.314,41.5171,86900.0
2013-12-13 09:40:00,53.14,53.14,52.96,52.96,38700.0,41.5093,41.5093,41.3687,41.3687,38700.0
2013-12-13 09:50:00,52.94,52.94,52.83,52.88,40500.0,41.3531,41.3531,41.2672,41.3062,40500.0
2013-12-13 10:00:00,52.89,52.99,52.89,52.97,44400.0,41.314,41.3922,41.314,41.3765,44400.0
2013-12-13 10:10:00,52.96,52.97,52.88,52.91,37500.0,41.3687,41.3765,41.3062,41.3297,37500.0
2013-12-13 10:20:00,52.9,52.91,52.83,52.87,43100.0,41.3219,41.3297,41.2672,41.2984,43100.0
2013-12-13 10:30:00,52.86,52.91,52.84,52.91,43200.0,41.2906,41.3297,41.275,41.3297,43200.0
2013-12-13 10:40:00,52.91,52.93,52.86,52.89,96200.0,41.3297,41.3453,41.2906,41.314,96200.0
2013-12-13 10:50:00,52.89,52.9,52.83,52.86,39700.0,41.314,41.3219,41.2672,41.2906,39700.0
2013-12-13 11:00:00,52.85,52.88,52.74,52.74,66600.0,41.2828,41.3062,41.1969,41.1969,66600.0
2013-12-13 11:10:00,52.74,52.81,52.73,52.81,39900.0,41.1969,41.2516,41.1891,41.2516,39900.0
2013-12-13 11:20:00,52.81,52.85,52.78,52.81,33400.0,41.2516,41.2828,41.2281,41.2516,33400.0
2013-12-13 11:30:00,52.8,52.86,52.79,52.86,30400.0,41.2437,41.2906,41.2359,41.2906,30400.0
2013-12-13 11:40:00,52.85,52.94,52.85,52.91,29500.0,41.2828,41.3531,41.2828,41.3297,29500.0
2013-12-13 11:50:00,52.92,52.97,52.91,52.97,27800.0,41.3375,41.3765,41.3297,41.3765,27800.0
2013-12-13 12:00:00,52.96,53.0,52.95,52.96,31700.0,41.3687,41.4,41.3609,41.3687,31700.0
2013-12-13 12:10:00,52.97,53.01,52.96,53.0,30400.0,41.3765,41.4078,41.3687,41.4,30400.0
2013-12-13 12:20:00,53.0,53.1,53.0,53.09,34400.0,41.4,41.4781,41.4,41.4703,34400.0
2013-12-13 12:30:00,53.09,53.1,53.01,53.04,25500.0,41.4703,41.4781,41.4078,41.4312,25500.0
2013-12-13 12:40:00,53.04,53.04,53.0,53.02,29700.0,41.4312,41.4312,41.4,41.4156,29700.0
2013-12-13 12:50:00,53.02,53.03,53.01,53.03,10100.0,41.4156,41.4234,41.4078,41.4234,10100.0
2013-12-13 13:00:00,53.03,53.05,52.96,52.96,44200.0,41.4234,41.439,41.3687,41.3687,44200.0
2013-12-13 13:10:00,52.96,52.98,52.94,52.97,28500.0,41.3687,41.3843,41.3531,41.3765,28500.0
2013-12-13 13:20:00,52.97,53.01,52.93,53.01,24400.0,41.3765,41.4078,41.3453,41.4078,24400.0
2013-12-13 13:30:00,53.0,53.04,52.98,53.03,18000.0,41.4,41.4312,41.3843,41.4234,18000.0
2013-12-13 13:40:00,53.02,53.03,52.99,53.03,22500.0,41.4156,41.4234,41.3922,41.4234,22500.0
2013-12-13 13:50:00,53.02,53.03,52.95,52.95,24700.0,41.4156,41.4234,41.3609,41.3609,24700.0
2013-12-13 14:00:00,52.96,52.96,52.87,52.91,46600.0,41.3687,41.3687,41.2984,41.3297,46600.0
2013-12-13 14:10:00,52.91,52.92,52.83,52.86,31500.0,41.3297,41.3375,41.2672,41.2906,31500.0
2013-12-13 14:20:00,52.86,52.87,52.82,52.84,32500.0,41.2906,41.2984,41.2594,41.275,32500.0
2013-12-13 14:30:00,52.83,52.88,52.82,52.87,27500.0,41.2672,41.3062,41.2594,41.2984,27500.0
2013-12-13 14:40:00,52.88,52.88,52.86,52.88,22400.0,41.3062,41.3062,41.2906,41.3062,22400.0
2013-12-13 14:50:00,52.87,52.94,52.87,52.93,23300.0,41.2984,41.3531,41.2984,41.3453,23300.0
2013-12-13 15:00:00,52.93,52.95,52.89,52.89,33000.0,41.3453,41.3609,41.314,41.314,33000.0
2013-12-13 15:10:00,52.9,52.94,52.9,52.94,27600.0,41.3219,41.3531,41.3219,41.3531,27600.0
2013-12-13 15:20:00,52.94,52.96,52.93,52.95,39700.0,41.3531,41.3687,41.3453,41.3609,39700.0
2013-12-13 15:30:00,52.93,52.97,52.87,52.88,64200.0,41.3453,41.3765,41.2984,41.3062,64200.0
2013-12-13 15:40:00,52.87,52.91,52.85,52.87,91100.0,41.2984,41.3297,41.2828,41.2984,91100.0
2013-12-13 15:50:00,52.87,52.88,52.8,52.8,149000.0,41.2984,41.3062,41.2437,41.2437,149000.0
2013-12-16 09:30:00,53.19,53.22,52.87,52.91,112700.0,41.5484,41.5718,41.2984,41.3297,112700.0
2013-12-16 09:40:00,52.91,52.93,52.8,52.83,78300.0,41.3297,41.3453,41.2437,41.2672,78300.0
2013-12-16 09:50:00,52.83,52.86,52.75,52.76,88700.0,41.2672,41.2906,41.2047,41.2125,88700.0
2013-12-16 10:00:00,52.77,52.85,52.74,52.78,99600.0,41.2203,41.2828,41.1969,41.2281,99600.0
2013-12-16 10:10:00,52.78,52.86,52.74,52.86,60700.0,41.2281,41.2906,41.1969,41.2906,60700.0
2013-12-16 10:20:00,52.86,52.88,52.82,52.87,49700.0,41.2906,41.3062,41.2594,41.2984,49700.0
2013-12-16 10:30:00,52.86,52.86,52.76,52.79,76200.0,41.2906,41.2906,41.2125,41.2359,76200.0
2013-12-16 10:40:00,52.79,52.84,52.78,52.79,65600.0,41.2359,41.275,41.2281,41.2359,65600.0
2013-12-16 10:50:00,52.79,52.79,52.72,52.73,36200.0,41.2359,41.2359,41.1813,41.1891,36200.0
2013-12-16 11:00:00,52.73,52.74,52.7,52.73,38300.0,41.1891,41.1969,41.1656,41.1891,38300.0
2013-12-16 11:10:00,52.72,52.78,52.72,52.76,53600.0,41.1813,41.2281,41.1813,41.2125,53600.0
2013-12-16 11:20:00,52.76,52.79,52.67,52.75,85700.0,41.2125,41.2359,41.1422,41.2047,85700.0
2013-12-16 11:30:00,52.74,52.79,52.71,52.77,32400.0,41.1969,41.2359,41.1734,41.2203,32400.0
2013-12-16 11:40:00,52.78,52.89,52.78,52.86,36100.0,41.2281,41.314,41.2281,41.2906,36100.0
2013-12-16 11:50:00,52.86,52.95,52.86,52.92,22900.0,41.2906,41.3609,41.2906,41.3375,22900.0
2013-12-16 12:00:00,52.93,52.94,52.84,52.86,21300.0,41.3453,41.3531,41.275,41.2906,21300.0
2013-12-16 12:10:00,52.85,52.86,52.79,52.81,22700.0,41.2828,41.2906,41.2359,41.2516,22700.0
2013-12-16 12:20:00,52.81,52.82,52.77,52.77,23300.0,41.2516,41.2594,41.2203,41.2203,23300.0
2013-12-16 12:30:00,52.78,52.81,52.76,52.81,20600.0,41.2281,41.2516,41.2125,41.2516,20600.0
2013-12-16 12:40:00,52.81,52.86,52.81,52.81,22300.0,41.2516,41.2906,41.2516,41.2516,22300.0
2013-12-16 12:50:00,52.81,52.86,52.8,52.85,24500.0,41.2516,41.2906,41.2437,41.2828,24500.0
2013-12-16 13:00:00,52.84,52.85,52.73,52.74,26300.0,41.275,41.2828,41.1891,41.1969,26300.0
2013-12-16 13:10:00,52.74,52.76,52.71,52.74,23100.0,41.1969,41.2125,41.1734,41.1969,23100.0
2013-12-16 13:20:00,52.74,52.8,52.73,52.79,30400.0,41.1969,41.2437,41.1891,41.2359,30400.0
2013-12-16 13:30:00,52.78,52.8,52.74,52.77,52500.0,41.2281,41.2437,41.1969,41.2203,52500.0
2013-12-16 13:40:00,52.77,52.82,52.75,52.81,27400.0,41.2203,41.2594,41.2047,41.2516,27400.0
2013-12-16 13:50:00,52.8,52.88,52.8,52.87,23500.0,41.2437,41.3062,41.2437,41.2984,23500.0
2013-12-16 14:00:00,52.88,52.89,52.83,52.84,31600.0,41.3062,41.314,41.2672,41.275,31600.0
2013-12-16 14:10:00,52.84,52.88,52.83,52.85,24100.0,41.275,41.3062,41.2672,41.2828,24100.0
2013-12-16 14:20:00,52.85,52.85,52.82,52.83,14200.0,41.2828,41.2828,41.2594,41.2672,14200.0
2013-12-16 14:30:00,52.84,52.84,52.74,52.77,40000.0,41.275,41.275,41.1969,41.2203,40000.0
2013-12-16 14:40:00,52.77,52.81,52.77,52.79,21700.0,41.2203,41.2516,41.2203,41.2359,21700.0
2013-12-16 14:50:00,52.79,52.83,52.79,52.8,25900.0,41.2359,41.2672,41.2359,41.2437,25900.0
2013-12-16 15:00:00,52.8,52.83,52.78,52.83,38400.0,41.2437,41.2672,41.2281,41.2672,38400.0
2013-12-16 15:10:00,52.82,52.85,52.82,52.85,33400.0,41.2594,41.2828,41.2594,41.2828,33400.0
2013-12-16 15:20:00,52.85,52.85,52.82,52.85,66700.0,41.2828,41.2828,41.2594,41.2828,66700.0
2013-12-16 15:30:00,52.84,52.86,52.82,52.86,71200.0,41.275,41.2906,41.2594,41.2906,71200.0
2013-12-16 15:40:00,52.86,52.86,52.83,52.83,78200.0,41.2906,41.2906,41.2672,41.2672,78200.0
2013-12-16 15:50:00,52.83,52.85,52.79,52.82,164800.0,41.2672,41.2828,41.2359,41.2594,164800.0
2013-12-17 09:30:00,52.74,52.75,52.31,52.32,103000.0,41.1969,41.2047,40.861,40.8688,103000.0
2013-12-17 09:40:00,52.31,52.32,52.21,52.26,76100.0,40.861,40.8688,40.7829,40.8219,76100.0
2013-12-17 09:50:00,52.27,52.31,52.16,52.31,69200.0,40.8297,40.861,40.7438,40.861,69200.0
2013-12-17 10:00:00,52.31,52.33,52.19,52.22,55200.0,40.861,40.8766,40.7673,40.7907,55200.0
2013-12-17 10:10:00,52.22,52.28,52.19,52.2,65500.0,40.7907,40.8376,40.7673,40.7751,65500.0
2013-12-17 10:20:00,52.2,52.22,52.16,52.16,50300.0,40.7751,40.7907,40.7438,40.7438,50300.0
2013-12-17 10:30:00,52.17,52.28,52.13,52.27,59900.0,40.7516,40.8376,40.7204,40.8297,59900.0
2013-12-17 10:40:00,52.27,52.3,52.14,52.14,45900.0,40.8297,40.8532,40.7282,40.7282,45900.0
2013-12-17 10:50:00,52.15,52.15,52.07,52.14,38700.0,40.736,40.736,40.6735,40.7282,38700.0
2013-12-17 11:00:00,52.13,52.16,52.08,52.12,58000.0,40.7204,40.7438,40.6813,40.7126,58000.0
2013-12-17 11:10:00,52.12,52.12,52.08,52.1,27700.0,40.7126,40.7126,40.6813,40.697,27700.0
2013-12-17 11:20:00,52.11,52.11,52.06,52.06,56700.0,40.7048,40.7048,40.6657,40.6657,56700.0
2013-12-17 11:30:00,52.07,52.09,52.0,52.01,47300.0,40.6735,40.6891,40.6188,40.6267,47300.0
2013-12-17 11:40:00,52.01,52.05,52.0,52.05,31800.0,40.6267,40.6579,40.6188,40.6579,31800.0
2013-12-17 11:50:00,52.05,52.07,52.02,52.05,29700.0,40.6579,40.6735,40.6345,40.6579,29700.0
2013-12-17 12:00:00,52.05,52.12,52.05,52.12,35900.0,40.6579,40.7126,40.6579,40.7126,35900.0
2013-12-17 12:10:00,52.12,52.29,52.12,52.27,60600.0,40.7126,40.8454,40.7126,40.8297,60600.0
2013-12-17 12:20:00,52.27,52.31,52.26,52.28,50800.0,40.8297,40.861,40.8219,40.8376,50800.0
2013-12-17 12:30:00,52.28,52.3,52.25,52.29,116900.0,40.8376,40.8532,40.8141,40.8454,116900.0
2013-12-17 12:40:00,52.3,52.31,52.27,52.31,29100.0,40.8532,40.861,40.8297,40.861,29100.0
2013-12-17 12:50:00,52.31,52.35,52.3,52.3,51100.0,40.861,40.8922,40.8532,40.8532,51100.0
2013-12-17 13:00:00,52.31,52.33,52.27,52.28,60000.0,40.861,40.8766,40.8297,40.8376,60000.0
2013-12-17 13:10:00,52.28,52.3,52.27,52.29,28800.0,40.8376,40.8532,40.8297,40.8454,28800.0
2013-12-17 13:20:00,52.28,52.31,52.28,52.3,34200.0,40.8376,40.861,40.8376,40.8532,34200.0
2013-12-17 13:30:00,52.31,52.32,52.3,52.3,17300.0,40.861,40.8688,40.8532,40.8532,17300.0
2013-12-17 13:40:00,52.3,52.31,52.25,52.25,28600.0,40.8532,40.861,40.8141,40.8141,28600.0
2013-12-17 13:50:00,52.25,52.29,52.23,52.29,28300.0,40.8141,40.8454,40.7985,40.8454,28300.0
2013-12-17 14:00:00,52.29,52.32,52.25,52.32,73600.0,40.8454,40.8688,40.8141,40.8688,73600.0
2013-12-17 14:10:00,52.32,52.32,52.25,52.27,55600.0,40.8688,40.8688,40.8141,40.8297,55600.0
2013-12-17 14:20:00,52.27,52.34,52.27,52.32,56300.0,40.8297,40.8844,40.8297,40.8688,56300.0
2013-12-17 14:30:00,52.31,52.31,52.2,52.21,97600.0,40.861,40.861,40.7751,40.7829,97600.0
2013-12-17 14:40:00,52.21,52.25,52.21,52.25,34200.0,40.7829,40.8141,40.7829,40.8141,34200.0
2013-12-17 14:50:00,52.24,52.25,52.17,52.21,25000.0,40.8063,40.8141,40.7516,40.7829,25000.0
2013-12-17 15:00:00,52.21,52.24,52.2,52.24,23500.0,40.7829,40.8063,40.7751,40.8063,23500.0
2013-12-17 15:10:00,52.23,52.26,52.23,52.26,41500.0,40.7985,40.8219,40.7985,40.8219,41500.0
2013-12-17 15:20:00,52.26,52.26,52.23,52.25,73700.0,40.8219,40.8219,40.7985,40.8141,73700.0
2013-12-17 15:30:00,52.26,52.26,52.24,52.25,67600.0,40.8219,40.8219,40.8063,40.8141,67600.0
2013-12-17 15:40:00,52.25,52.26,52.22,52.23,99300.0,40.8141,40.8219,40.7907,40.7985,99300.0
2013-12-17 15:50:00,52.23,52.23,52.16,52.18,202900.0,40.7985,40.7985,40.7438,40.7594,202900.0
2013-12-18 09:30:00,52.5,52.63,52.39,52.41,106300.0,41.0094,41.111,40.9235,40.9391,106300.0
2013-12-18 09:40:00,52.39,52.49,52.28,52.29,54100.0,40.9235,41.0016,40.8376,40.8454,54100.0
2013-12-18 09:50:00,52.29,52.35,52.24,52.27,57300.0,40.8454,40.8922,40.8063,40.8297,57300.0
2013-12-18 10:00:00,52.27,52.28,52.22,52.26,53900.0,40.8297,40.8376,40.7907,40.8219,53900.0
2013-12-18 10:10:00,52.25,52.3,52.24,52.3,62900.0,40.8141,40.8532,40.8063,40.8532,62900.0
2013-12-18 10:20:00,52.29,52.33,52.21,52.22,64400.0,40.8454,40.8766,40.7829,40.7907,64400.0
2013-12-18 10:30:00,52.22,52.26,52.2,52.22,40700.0,40.7907,40.8219,40.7751,40.7907,40700.0
2013-12-18 10:40:00,52.22,52.25,52.21,52.23,41600.0,40.7907,40.8141,40.7829,40.7985,41600.0
2013-12-18 10:50:00,52.23,52.24,52.15,52.16,44800.0,40.7985,40.8063,40.736,40.7438,44800.0
2013-12-18 11:00:00,52.16,52.18,52.08,52.1,49000.0,40.7438,40.7594,40.6813,40.697,49000.0
2013-12-18 11:10:00,52.1,52.1,52.04,52.05,65500.0,40.697,40.697,40.6501,40.6579,65500.0
2013-12-18 11:20:00,52.04,52.08,51.99,51.99,76400.0,40.6501,40.6813,40.611,40.611,76400.0
2013-12-18 11:30:00,51.99,52.01,51.95,51.96,35900.0,40.611,40.6267,40.5798,40.5876,35900.0
2013-12-18 11:40:00,51.95,51.96,51.91,51.93,41600.0,40.5798,40.5876,40.5485,40.5642,41600.0
2013-12-18 11:50:00,51.94,51.99,51.94,51.99,45700.0,40.572,40.611,40.572,40.611,45700.0
2013-12-18 12:00:00,51.99,52.05,51.99,52.05,34500.0,40.611,40.6579,40.611,40.6579,34500.0
2013-12-18 12:10:00,52.04,52.1,52.04,52.07,29900.0,40.6501,40.697,40.6501,40.6735,29900.0
2013-12-18 12:20:00,52.07,52.12,52.04,52.12,72700.0,40.6735,40.7126,40.6501,40.7126,72700.0
2013-12-18 12:30:00,52.11,52.14,52.1,52.11,29700.0,40.7048,40.7282,40.697,40.7048,29700.0
2013-12-18 12:40:00,52.1,52.22,52.09,52.11,132300.0,40.697,40.7907,40.6891,40.7048,132300.0
2013-12-18 12:50:00,52.11,52.18,52.1,52.12,36900.0,40.7048,40.7594,40.697,40.7126,36900.0
2013-12-18 13:00:00,52.13,52.13,52.05,52.08,19000.0,40.7204,40.7204,40.6579,40.6813,19000.0
2013-12-18 13:10:00,52.09,52.09,51.92,51.98,38400.0,40.6891,40.6891,40.5563,40.6032,38400.0
2013-12-18 13:20:00,51.98,52.04,51.97,52.0,58600.0,40.6032,40.6501,40.5954,40.6188,58600.0
2013-12-18 13:30:00,52.01,52.02,51.94,52.0,49900.0,40.6267,40.6345,40.572,40.6188,49900.0
2013-12-18 13:40:00,52.0,52.04,52.0,52.03,29500.0,40.6188,40.6501,40.6188,40.6423,29500.0
2013-12-18 13:50:00,52.04,52.36,52.02,52.12,53200.0,40.6501,40.9,40.6345,40.7126,53200.0
2013-12-18 14:00:00,52.12,52.48,51.75,52.45,200900.0,40.7126,40.9938,40.4236,40.9703,200900.0
2013-12-18 14:10:00,52.45,52.49,52.31,52.39,81000.0,40.9703,41.0016,40.861,40.9235,81000.0
2013-12-18 14:20:00,52.39,52.43,52.24,52.25,213400.0,40.9235,40.9547,40.8063,40.8141,213400.0
2013-12-18 14:30:00,52.25,52.48,52.23,52.48,103500.0,40.8141,40.9938,40.7985,40.9938,103500.0
2013-12-18 14:40:00,52.48,52.48,52.28,52.29,126200.0,40.9938,40.9938,40.8376,40.8454,126200.0
2013-12-18 14:50:00,52.3,52.38,52.26,52.37,100100.0,40.8532,40.9157,40.8219,40.9079,100100.0
2013-12-18 15:00:00,52.38,52.39,52.31,52.39,122800.0,40.9157,40.9235,40.861,40.9235,122800.0
2013-12-18 15:10:00,52.39,52.57,52.39,52.56,143600.0,40.9235,41.0641,40.9235,41.0563,143600.0
2013-12-18 15:20:00,52.55,52.59,52.44,52.5,150900.0,41.0485,41.0797,40.9625,41.0094,150900.0
2013-12-18 15:30:00,52.51,52.58,52.47,52.58,130600.0,41.0172,41.0719,40.986,41.0719,130600.0
2013-12-18 15:40:00,52.58,52.66,52.56,52.57,128300.0,41.0719,41.1344,41.0563,41.0641,128300.0
2013-12-18 15:50:00,52.56,52.75,52.56,52.75,269000.0,41.0563,41.2047,41.0563,41.2047,269000.0
2013-12-19 09:30:00,52.45,52.96,52.33,52.95,213000.0,40.9703,41.3687,40.8766,41.3609,213000.0
2013-12-19 09:40:00,52.94,52.99,52.88,52.89,51100.0,41.3531,41.3922,41.3062,41.314,51100.0
2013-12-19 09:50:00,52.87,52.88,52.78,52.82,43400.0,41.2984,41.3062,41.2281,41.2594,43400.0
2013-12-19 10:00:00,52.83,52.87,52.71,52.76,106900.0,41.2672,41.2984,41.1734,41.2125,106900.0
2013-12-19 10:10:00,52.77,52.84,52.75,52.8,84600.0,41.2203,41.275,41.2047,41.2437,84600.0
2013-12-19 10:20:00,52.8,52.87,52.77,52.81,55900.0,41.2437,41.2984,41.2203,41.2516,55900.0
2013-12-19 10:30:00,52.82,52.95,52.81,52.95,66200.0,41.2594,41.3609,41.2516,41.3609,66200.0
2013-12-19 10:40:00,52.95,53.0,52.91,52.99,88400.0,41.3609,41.4,41.3297,41.3922,88400.0
2013-12-19 10:50:00,52.98,53.02,52.96,52.97,71800.0,41.3843,41.4156,41.3687,41.3765,71800.0
2013-12-19 11:00:00,52.97,53.05,52.96,53.05,50400.0,41.3765,41.439,41.3687,41.439,50400.0
2013-12-19 11:10:00,53.05,53.07,53.01,53.02,48800.0,41.439,41.4546,41.4078,41.4156,48800.0
2013-12-19 11:20:00,53.03,53.06,52.96,53.01,42000.0,41.4234,41.4468,41.3687,41.4078,42000.0
2013-12-19 11:30:00,53.0,53.05,52.98,52.98,82700.0,41.4,41.439,41.3843,41.3843,82700.0
2013-12-19 11:40:00,52.98,53.03,52.97,52.98,46600.0,41.3843,41.4234,41.3765,41.3843,46600.0
2013-12-19 11:50:00,52.99,53.0,52.93,52.95,60700.0,41.3922,41.4,41.3453,41.3609,60700.0
2013-12-19 12:00:00,52.95,52.96,52.87,52.96,47700.0,41.3609,41.3687,41.2984,41.3687,47700.0
2013-12-19 12:10:00,52.96,53.0,52.9,52.97,62000.0,41.3687,41.4,41.3219,41.3765,62000.0
2013-12-19 12:20:00,52.97,53.08,52.97,53.05,38900.0,41.3765,41.4625,41.3765,41.439,38900.0
2013-12-19 12:30:00,53.05,53.07,53.01,53.04,29400.0,41.439,41.4546,41.4078,41.4312,29400.0
2013-12-19 12:40:00,53.04,53.05,53.02,53.05,15100.0,41.4312,41.439,41.4156,41.439,15100.0
2013-12-19 12:50:00,53.05,53.06,53.02,53.06,13300.0,41.439,41.4468,41.4156,41.4468,13300.0
2013-12-19 13:00:00,53.06,53.09,53.01,53.08,35100.0,41.4468,41.4703,41.4078,41.4625,35100.0
2013-12-19 13:10:00,53.09,53.17,53.09,53.16,49500.0,41.4703,41.5328,41.4703,41.525,49500.0
2013-12-19 13:20:00,53.16,53.2,53.16,53.18,31500.0,41.525,41.5562,41.525,41.5406,31500.0
2013-12-19 13:30:00,53.19,53.2,53.15,53.18,43700.0,41.5484,41.5562,41.5171,41.5406,43700.0
2013-12-19 13:40:00,53.19,53.19,53.11,53.11,42700.0,41.5484,41.5484,41.4859,41.4859,42700.0
2013-12-19 13:50:00,53.11,53.17,53.1,53.17,32200.0,41.4859,41.5328,41.4781,41.5328,32200.0
2013-12-19 14:00:00,53.17,53.2,53.15,53.19,75900.0,41.5328,41.5562,41.5171,41.5484,75900.0
2013-12-19 14:10:00,53.19,53.2,53.12,53.12,79600.0,41.5484,41.5562,41.4937,41.4937,79600.0
2013-12-19 14:20:00,53.12,53.13,53.08,53.1,98300.0,41.4937,41.5015,41.4625,41.4781,98300.0
2013-12-19 14:30:00,53.09,53.17,53.09,53.15,79000.0,41.4703,41.5328,41.4703,41.5171,79000.0
2013-12-19 14:40:00,53.16,53.22,53.16,53.21,42100.0,41.525,41.5718,41.525,41.564,42100.0
2013-12-19 14:50:00,53.21,53.22,53.2,53.21,54700.0,41.564,41.5718,41.5562,41.564,54700.0
2013-12-19 15:00:00,53.21,53.3,53.2,53.3,58800.0,41.564,41.6343,41.5562,41.6343,58800.0
2013-12-19 15:10:00,53.3,53.33,53.26,53.33,84000.0,41.6343,41.6577,41.6031,41.6577,84000.0
2013-12-19 15:20:00,53.33,53.33,53.22,53.26,111500.0,41.6577,41.6577,41.5718,41.6031,111500.0
2013-12-19 15:30:00,53.26,53.29,53.2,53.26,110400.0,41.6031,41.6265,41.5562,41.6031,110400.0
2013-12-19 15:40:00,53.26,53.31,53.22,53.23,161900.0,41.6031,41.6421,41.5718,41.5796,161900.0
2013-12-19 15:50:00,53.24,53.25,53.19,53.24,316400.0,41.5874,41.5953,41.5484,41.5874,316400.0
2013-12-20 09:30:00,53.08,53.44,53.08,53.39,528700.0,41.4625,41.7437,41.4625,41.7046,528700.0
2013-12-20 09:40:00,53.4,53.53,53.36,53.39,150700.0,41.7124,41.814,41.6812,41.7046,150700.0
2013-12-20 09:50:00,53.38,53.42,53.36,53.41,72600.0,41.6968,41.728,41.6812,41.7202,72600.0
2013-12-20 10:00:00,53.41,53.49,53.35,53.49,84400.0,41.7202,41.7827,41.6734,41.7827,84400.0
2013-12-20 10:10:00,53.49,53.53,53.44,53.53,72800.0,41.7827,41.814,41.7437,41.814,72800.0
2013-12-20 10:20:00,53.52,53.54,53.44,53.45,86900.0,41.8062,41.8218,41.7437,41.7515,86900.0
2013-12-20 10:30:00,53.45,53.46,53.37,53.38,51300.0,41.7515,41.7593,41.689,41.6968,51300.0
2013-12-20 10:40:00,53.38,53.38,53.32,53.35,44300.0,41.6968,41.6968,41.6499,41.6734,44300.0
2013-12-20 10:50:00,53.34,53.38,53.33,53.36,48000.0,41.6656,41.6968,41.6577,41.6812,48000.0
2013-12-20 11:00:00,53.35,53.5,53.33,53.49,61400.0,41.6734,41.7905,41.6577,41.7827,61400.0
2013-12-20 11:10:00,53.48,53.52,53.48,53.51,64800.0,41.7749,41.8062,41.7749,41.7983,64800.0
2013-12-20 11:20:00,53.51,53.55,53.5,53.5,52000.0,41.7983,41.8296,41.7905,41.7905,52000.0
2013-12-20 11:30:00,53.5,53.7,53.5,53.67,67900.0,41.7905,41.9468,41.7905,41.9233,67900.0
2013-12-20 11:40:00,53.67,53.69,53.63,53.67,41000.0,41.9233,41.939,41.8921,41.9233,41000.0
2013-12-20 11:50:00,53.66,53.76,53.66,53.76,59600.0,41.9155,41.9936,41.9155,41.9936,59600.0
2013-12-20 12:00:00,53.76,53.79,53.68,53.78,66600.0,41.9936,42.0171,41.9311,42.0093,66600.0
2013-12-20 12:10:00,53.78,53.84,53.77,53.84,64800.0,42.0093,42.0561,42.0014,42.0561,64800.0
2013-12-20 12:20:00,53.84,53.97,53.84,53.97,92400.0,42.0561,42.1577,42.0561,42.1577,92400.0
2013-12-20 12:30:00,53.97,54.04,53.96,54.0,75800.0,42.1577,42.2123,42.1499,42.1811,75800.0
2013-12-20 12:40:00,54.0,54.01,53.93,53.98,42800.0,42.1811,42.1889,42.1264,42.1655,42800.0
2013-12-20 12:50:00,53.98,54.05,53.98,54.0,34400.0,42.1655,42.2202,42.1655,42.1811,34400.0
2013-12-20 13:00:00,54.01,54.03,53.98,53.99,24000.0,42.1889,42.2045,42.1655,42.1733,24000.0
2013-12-20 13:10:00,53.98,53.98,53.91,53.96,34900.0,42.1655,42.1655,42.1108,42.1499,34900.0
2013-12-20 13:20:00,53.96,53.96,53.88,53.88,20500.0,42.1499,42.1499,42.0874,42.0874,20500.0
2013-12-20 13:30:00,53.89,53.89,53.83,53.84,31800.0,42.0952,42.0952,42.0483,42.0561,31800.0
2013-12-20 13:40:00,53.85,53.88,53.82,53.87,36800.0,42.0639,42.0874,42.0405,42.0796,36800.0
2013-12-20 13:50:00,53.87,53.92,53.85,53.88,48200.0,42.0796,42.1186,42.0639,42.0874,48200.0
2013-12-20 14:00:00,53.89,53.89,53.81,53.83,29300.0,42.0952,42.0952,42.0327,42.0483,29300.0
2013-12-20 14:10:00,53.82,53.85,53.81,53.85,33800.0,42.0405,42.0639,42.0327,42.0639,33800.0
2013-12-20 14:20:00,53.85,53.85,53.83,53.84,30000.0,42.0639,42.0639,42.0483,42.0561,30000.0
2013-12-20 14:30:00,53.84,53.88,53.83,53.87,36600.0,42.0561,42.0874,42.0483,42.0796,36600.0
2013-12-20 14:40:00,53.88,54.0,53.87,53.96,52600.0,42.0874,42.1811,42.0796,42.1499,52600.0
2013-12-20 14:50:00,53.96,53.97,53.88,53.88,25600.0,42.1499,42.1577,42.0874,42.0874,25600.0
2013-12-20 15:00:00,53.88,53.89,53.82,53.83,35400.0,42.0874,42.0952,42.0405,42.0483,35400.0
2013-12-20 15:10:00,53.83,53.94,53.83,53.93,33800.0,42.0483,42.1342,42.0483,42.1264,33800.0
2013-12-20 15:20:00,53.94,53.94,53.82,53.83,90900.0,42.1342,42.1342,42.0405,42.0483,90900.0
2013-12-20 15:30:00,53.84,53.89,53.83,53.89,79700.0,42.0561,42.0952,42.0483,42.0952,79700.0
2013-12-20 15:40:00,53.89,53.96,53.89,53.93,223300.0,42.0952,42.1499,42.0952,42.1264,223300.0
2013-12-20 15:50:00,53.92,53.93,53.75,53.78,504000.0,42.1186,42.1264,41.9858,42.0093,504000.0
2013-12-23 09:30:00,54.0,54.07,53.93,54.0,140200.0,42.1811,42.2358,42.1264,42.1811,140200.0
2013-12-23 09:40:00,53.99,54.04,53.97,54.0,60100.0,42.1733,42.2123,42.1577,42.1811,60100.0
2013-12-23 09:50:00,54.0,54.01,53.84,53.84,49400.0,42.1811,42.1889,42.0561,42.0561,49400.0
2013-12-23 10:00:00,53.84,53.98,53.81,53.85,38700.0,42.0561,42.1655,42.0327,42.0639,38700.0
2013-12-23 10:10:00,53.85,53.91,53.8,53.81,60200.0,42.0639,42.1108,42.0249,42.0327,60200.0
2013-12-23 10:20:00,53.83,53.97,53.83,53.93,34100.0,42.0483,42.1577,42.0483,42.1264,34100.0
2013-12-23 10:30:00,53.93,53.95,53.83,53.83,50500.0,42.1264,42.142,42.0483,42.0483,50500.0
2013-12-23 10:40:00,53.84,53.86,53.78,53.78,22900.0,42.0561,42.0717,42.0093,42.0093,22900.0
2013-12-23 10:50:00,53.78,53.83,53.76,53.82,46200.0,42.0093,42.0483,41.9936,42.0405,46200.0
2013-12-23 11:00:00,53.81,53.83,53.77,53.78,34600.0,42.0327,42.0483,42.0014,42.0093,34600.0
2013-12-23 11:10:00,53.78,53.84,53.78,53.84,16500.0,42.0093,42.0561,42.0093,42.0561,16500.0
2013-12-23 11:20:00,53.84,53.88,53.82,53.88,22700.0,42.0561,42.0874,42.0405,42.0874,22700.0
2013-12-23 11:30:00,53.88,53.88,53.79,53.79,143600.0,42.0874,42.0874,42.0171,42.0171,143600.0
2013-12-23 11:40:00,53.8,53.87,53.79,53.85,140800.0,42.0249,42.0796,42.0171,42.0639,140800.0
2013-12-23 11:50:00,53.85,53.9,53.83,53.86,14800.0,42.0639,42.103,42.0483,42.0717,14800.0
2013-12-23 12:00:00,53.86,53.87,53.83,53.85,34900.0,42.0717,42.0796,42.0483,42.0639,34900.0
2013-12-23 12:10:00,53.85,53.86,53.82,53.85,23700.0,42.0639,42.0717,42.0405,42.0639,23700.0
2013-12-23 12:20:00,53.85,53.86,53.83,53.83,10900.0,42.0639,42.0717,42.0483,42.0483,10900.0
2013-12-23 12:30:00,53.83,53.84,53.79,53.79,26900.0,42.0483,42.0561,42.0171,42.0171,26900.0
2013-12-23 12:40:00,53.78,53.81,53.78,53.81,18200.0,42.0093,42.0327,42.0093,42.0327,18200.0
2013-12-23 12:50:00,53.8,53.81,53.74,53.75,18500.0,42.0249,42.0327,41.978,41.9858,18500.0
2013-12-23 13:00:00,53.75,53.78,53.74,53.76,16600.0,41.9858,42.0093,41.978,41.9936,16600.0
2013-12-23 13:10:00,53.76,53.76,53.71,53.72,25800.0,41.9936,41.9936,41.9546,41.9624,25800.0
2013-12-23 13:20:00,53.72,53.73,53.7,53.72,34900.0,41.9624,41.9702,41.9468,41.9624,34900.0
2013-12-23 13:30:00,53.73,53.75,53.68,53.68,34600.0,41.9702,41.9858,41.9311,41.9311,34600.0
2013-12-23 13:40:00,53.68,53.71,53.65,53.68,33400.0,41.9311,41.9546,41.9077,41.9311,33400.0
2013-12-23 13:50:00,53.68,53.69,53.62,53.66,108800.0,41.9311,41.939,41.8843,41.9155,108800.0
2013-12-23 14:00:00,53.66,53.67,53.6,53.62,34000.0,41.9155,41.9233,41.8686,41.8843,34000.0
2013-12-23 14:10:00,53.62,53.66,53.61,53.65,37900.0,41.8843,41.9155,41.8765,41.9077,37900.0
2013-12-23 14:20:00,53.65,53.71,53.65,53.69,26700.0,41.9077,41.9546,41.9077,41.939,26700.0
2013-12-23 14:30:00,53.68,53.7,53.66,53.68,37300.0,41.9311,41.9468,41.9155,41.9311,37300.0
2013-12-23 14:40:00,53.68,53.69,53.66,53.66,28500.0,41.9311,41.939,41.9155,41.9155,28500.0
2013-12-23 14:50:00,53.67,53.73,53.66,53.71,36600.0,41.9233,41.9702,41.9155,41.9546,36600.0
2013-12-23 15:00:00,53.71,53.75,53.71,53.72,33700.0,41.9546,41.9858,41.9546,41.9624,33700.0
2013-12-23 15:10:00,53.71,53.73,53.7,53.72,40700.0,41.9546,41.9702,41.9468,41.9624,40700.0
2013-12-23 15:20:00,53.73,53.76,53.71,53.74,35300.0,41.9702,41.9936,41.9546,41.978,35300.0
2013-12-23 15:30:00,53.73,53.76,53.68,53.68,49300.0,41.9702,41.9936,41.9311,41.9311,49300.0
2013-12-23 15:40:00,53.68,53.7,53.67,53.69,59700.0,41.9311,41.9468,41.9233,41.939,59700.0
2013-12-23 15:50:00,53.69,53.71,53.66,53.71,151500.0,41.939,41.9546,41.9155,41.9546,151500.0
2013-12-24 09:30:00,53.68,53.94,53.64,53.87,35300.0,41.9311,42.1342,41.8999,42.0796,35300.0
2013-12-24 09:40:00,53.86,53.89,53.75,53.76,15400.0,42.0717,42.0952,41.9858,41.9936,15400.0
2013-12-24 09:50:00,53.75,53.87,53.75,53.79,33100.0,41.9858,42.0796,41.9858,42.0171,33100.0
2013-12-24 10:00:00,53.78,53.89,53.78,53.86,29500.0,42.0093,42.0952,42.0093,42.0717,29500.0
2013-12-24 10:10:00,53.85,53.89,53.82,53.87,36900.0,42.0639,42.0952,42.0405,42.0796,36900.0
2013-12-24 10:20:00,53.88,53.92,53.88,53.9,20500.0,42.0874,42.1186,42.0874,42.103,20500.0
2013-12-24 10:30:00,53.9,53.94,53.88,53.92,23600.0,42.103,42.1342,42.0874,42.1186,23600.0
2013-12-24 10:40:00,53.92,53.92,53.84,53.85,26700.0,42.1186,42.1186,42.0561,42.0639,26700.0
2013-12-24 10:50:00,53.84,53.89,53.84,53.88,79400.0,42.0561,42.0952,42.0561,42.0874,79400.0
2013-12-24 11:00:00,53.87,53.91,53.84,53.87,24200.0,42.0796,42.1108,42.0561,42.0796,24200.0
2013-12-24 11:10:00,53.88,53.89,53.85,53.86,21900.0,42.0874,42.0952,42.0639,42.0717,21900.0
2013-12-24 11:20:00,53.85,53.88,53.83,53.84,18700.0,42.0639,42.0874,42.0483,42.0561,18700.0
2013-12-24 11:30:00,53.84,53.87,53.81,53.81,23900.0,42.0561,42.0796,42.0327,42.0327,23900.0
2013-12-24 11:40:00,53.82,53.88,53.8,53.87,18200.0,42.0405,42.0874,42.0249,42.0796,18200.0
2013-12-24 11:50:00,53.87,53.88,53.83,53.87,21800.0,42.0796,42.0874,42.0483,42.0796,21800.0
2013-12-24 12:00:00,53.88,53.93,53.87,53.92,24900.0,42.0874,42.1264,42.0796,42.1186,24900.0
2013-12-24 12:10:00,53.92,53.94,53.92,53.93,18300.0,42.1186,42.1342,42.1186,42.1264,18300.0
2013-12-24 12:20:00,53.92,53.93,53.9,53.93,25100.0,42.1186,42.1264,42.103,42.1264,25100.0
2013-12-24 12:30:00,53.92,53.92,53.85,53.87,33900.0,42.1186,42.1186,42.0639,42.0796,33900.0
2013-12-24 12:40:00,53.87,53.95,53.86,53.91,58400.0,42.0796,42.142,42.0717,42.1108,58400.0
2013-12-24 12:50:00,53.91,53.97,53.89,53.96,114900.0,42.1108,42.1577,42.0952,42.1499,114900.0
2013-12-26 09:30:00,54.03,54.07,53.83,53.83,49500.0,42.2045,42.2358,42.0483,42.0483,49500.0
2013-12-26 09:40:00,53.86,53.87,53.75,53.8,50300.0,42.0717,42.0796,41.9858,42.0249,50300.0
2013-12-26 09:50:00,53.81,53.83,53.69,53.72,35600.0,42.0327,42.0483,41.939,41.9624,35600.0
2013-12-26 10:00:00,53.72,53.78,53.72,53.75,35800.0,41.9624,42.0093,41.9624,41.9858,35800.0
2013-12-26 10:10:00,53.75,53.8,53.74,53.79,36900.0,41.9858,42.0249,41.978,42.0171,36900.0
2013-12-26 10:20:00,53.79,53.8,53.77,53.77,29300.0,42.0171,42.0249,42.0014,42.0014,29300.0
2013-12-26 10:30:00,53.77,53.79,53.72,53.72,30600.0,42.0014,42.0171,41.9624,41.9624,30600.0
2013-12-26 10:40:00,53.72,53.73,53.66,53.66,26400.0,41.9624,41.9702,41.9155,41.9155,26400.0
2013-12-26 10:50:00,53.67,53.7,53.65,53.7,24900.0,41.9233,41.9468,41.9077,41.9468,24900.0
2013-12-26 11:00:00,53.7,53.71,53.69,53.71,9900.0,41.9468,41.9546,41.939,41.9546,9900.0
2013-12-26 11:10:00,53.7,53.77,53.69,53.76,33700.0,41.9468,42.0014,41.939,41.9936,33700.0
2013-12-26 11:20:00,53.76,53.77,53.73,53.76,42100.0,41.9936,42.0014,41.9702,41.9936,42100.0
2013-12-26 11:30:00,53.76,53.87,53.76,53.87,55700.0,41.9936,42.0796,41.9936,42.0796,55700.0
2013-12-26 11:40:00,53.86,53.91,53.84,53.91,36500.0,42.0717,42.1108,42.0561,42.1108,36500.0
2013-12-26 11:50:00,53.91,53.94,53.9,53.92,26300.0,42.1108,42.1342,42.103,42.1186,26300.0
2013-12-26 12:00:00,53.91,53.92,53.85,53.85,14800.0,42.1108,42.1186,42.0639,42.0639,14800.0
2013-12-26 12:10:00,53.85,53.86,53.82,53.82,10500.0,42.0639,42.0717,42.0405,42.0405,10500.0
2013-12-26 12:20:00,53.83,53.88,53.82,53.88,18300.0,42.0483,42.0874,42.0405,42.0874,18300.0
2013-12-26 12:30:00,53.89,53.91,53.87,53.9,23100.0,42.0952,42.1108,42.0796,42.103,23100.0
2013-12-26 12:40:00,53.9,53.92,53.9,53.91,16500.0,42.103,42.1186,42.103,42.1108,16500.0
2013-12-26 12:50:00,53.9,53.92,53.9,53.9,7600.0,42.103,42.1186,42.103,42.103,7600.0
2013-12-26 13:00:00,53.9,53.93,53.9,53.93,23400.0,42.103,42.1264,42.103,42.1264,23400.0
2013-12-26 13:10:00,53.92,53.97,53.92,53.95,21000.0,42.1186,42.1577,42.1186,42.142,21000.0
2013-12-26 13:20:00,53.94,53.96,53.94,53.95,6500.0,42.1342,42.1499,42.1342,42.142,6500.0
2013-12-26 13:30:00,53.96,53.96,53.9,53.9,14000.0,42.1499,42.1499,42.103,42.103,14000.0
2013-12-26 13:40:00,53.9,53.91,53.89,53.91,31200.0,42.103,42.1108,42.0952,42.1108,31200.0
2013-12-26 13:50:00,53.91,53.91,53.89,53.91,33000.0,42.1108,42.1108,42.0952,42.1108,33000.0
2013-12-26 14:00:00,53.91,53.92,53.89,53.9,19500.0,42.1108,42.1186,42.0952,42.103,19500.0
2013-12-26 14:10:00,53.9,53.9,53.86,53.89,39800.0,42.103,42.103,42.0717,42.0952,39800.0
2013-12-26 14:20:00,53.9,53.91,53.89,53.91,15300.0,42.103,42.1108,42.0952,42.1108,15300.0
2013-12-26 14:30:00,53.91,53.91,53.89,53.9,15500.0,42.1108,42.1108,42.0952,42.103,15500.0
2013-12-26 14:40:00,53.89,53.89,53.85,53.85,27600.0,42.0952,42.0952,42.0639,42.0639,27600.0
2013-12-26 14:50:00,53.85,53.86,53.84,53.85,53800.0,42.0639,42.0717,42.0561,42.0639,53800.0
2013-12-26 15:00:00,53.84,53.88,53.83,53.85,32100.0,42.0561,42.0874,42.0483,42.0639,32100.0
2013-12-26 15:10:00,53.85,53.86,53.83,53.85,49700.0,42.0639,42.0717,42.0483,42.0639,49700.0
2013-12-26 15:20:00,53.85,53.86,53.8,53.83,36100.0,42.0639,42.0717,42.0249,42.0483,36100.0
2013-12-26 15:30:00,53.84,53.85,53.81,53.81,37200.0,42.0561,42.0639,42.0327,42.0327,37200.0
2013-12-26 15:40:00,53.81,53.82,53.76,53.76,97600.0,42.0327,42.0405,41.9936,41.9936,97600.0
2013-12-26 15:50:00,53.77,53.8,53.76,53.78,140400.0,42.0014,42.0249,41.9936,42.0093,140400.0
2013-12-27 09:30:00,53.99,53.99,53.56,53.66,89400.0,42.1733,42.1733,41.8374,41.9155,89400.0
2013-12-27 09:40:00,53.67,53.76,53.61,53.76,46700.0,41.9233,41.9936,41.8765,41.9936,46700.0
2013-12-27 09:50:00,53.76,53.8,53.65,53.67,49800.0,41.9936,42.0249,41.9077,41.9233,49800.0
2013-12-27 10:00:00,53.66,53.73,53.61,53.68,69300.0,41.9155,41.9702,41.8765,41.9311,69300.0
2013-12-27 10:10:00,53.7,53.71,53.59,53.6,52600.0,41.9468,41.9546,41.8608,41.8686,52600.0
2013-12-27 10:20:00,53.59,53.59,53.46,53.52,37400.0,41.8608,41.8608,41.7593,41.8062,37400.0
2013-12-27 10:30:00,53.52,53.58,53.47,53.58,39300.0,41.8062,41.853,41.7671,41.853,39300.0
2013-12-27 10:40:00,53.57,53.61,53.55,53.56,32400.0,41.8452,41.8765,41.8296,41.8374,32400.0
2013-12-27 10:50:00,53.56,53.62,53.54,53.54,32400.0,41.8374,41.8843,41.8218,41.8218,32400.0
2013-12-27 11:00:00,53.55,53.58,53.53,53.58,21400.0,41.8296,41.853,41.814,41.853,21400.0
2013-12-27 11:10:00,53.59,53.63,53.58,53.63,32700.0,41.8608,41.8921,41.853,41.8921,32700.0
2013-12-27 11:20:00,53.64,53.65,53.57,53.64,67200.0,41.8999,41.9077,41.8452,41.8999,67200.0
2013-12-27 11:30:00,53.64,53.68,53.64,53.66,26900.0,41.8999,41.9311,41.8999,41.9155,26900.0
2013-12-27 11:40:00,53.66,53.72,53.64,53.66,26400.0,41.9155,41.9624,41.8999,41.9155,26400.0
2013-12-27 11:50:00,53.65,53.71,53.63,53.66,43100.0,41.9077,41.9546,41.8921,41.9155,43100.0
2013-12-27 12:00:00,53.65,53.7,53.63,53.66,21500.0,41.9077,41.9468,41.8921,41.9155,21500.0
2013-12-27 12:10:00,53.67,53.68,53.63,53.65,27100.0,41.9233,41.9311,41.8921,41.9077,27100.0
2013-12-27 12:20:00,53.66,53.69,53.66,53.66,24200.0,41.9155,41.939,41.9155,41.9155,24200.0
2013-12-27 12:30:00,53.66,53.68,53.64,53.68,21000.0,41.9155,41.9311,41.8999,41.9311,21000.0
2013-12-27 12:40:00,53.68,53.68,53.63,53.63,47100.0,41.9311,41.9311,41.8921,41.8921,47100.0
2013-12-27 12:50:00,53.63,53.64,53.62,53.64,23700.0,41.8921,41.8999,41.8843,41.8999,23700.0
2013-12-27 13:00:00,53.65,53.69,53.65,53.67,18600.0,41.9077,41.939,41.9077,41.9233,18600.0
2013-12-27 13:10:00,53.66,53.67,53.64,53.65,21500.0,41.9155,41.9233,41.8999,41.9077,21500.0
2013-12-27 13:20:00,53.65,53.68,53.64,53.65,19900.0,41.9077,41.9311,41.8999,41.9077,19900.0
2013-12-27 13:30:00,53.66,53.66,53.64,53.66,30100.0,41.9155,41.9155,41.8999,41.9155,30100.0
2013-12-27 13:40:00,53.66,53.66,53.64,53.64,21100.0,41.9155,41.9155,41.8999,41.8999,21100.0
2013-12-27 13:50:00,53.64,53.66,53.64,53.64,26300.0,41.8999,41.9155,41.8999,41.8999,26300.0
2013-12-27 14:00:00,53.65,53.66,53.6,53.62,35200.0,41.9077,41.9155,41.8686,41.8843,35200.0
2013-12-27 14:10:00,53.63,53.64,53.61,53.64,30800.0,41.8921,41.8999,41.8765,41.8999,30800.0
2013-12-27 14:20:00,53.65,53.69,53.64,53.69,23400.0,41.9077,41.939,41.8999,41.939,23400.0
2013-12-27 14:30:00,53.69,53.7,53.68,53.68,31900.0,41.939,41.9468,41.9311,41.9311,31900.0
2013-12-27 14:40:00,53.69,53.69,53.67,53.67,17000.0,41.939,41.939,41.9233,41.9233,17000.0
2013-12-27 14:50:00,53.67,53.68,53.65,53.68,163500.0,41.9233,41.9311,41.9077,41.9311,163500.0
2013-12-27 15:00:00,53.67,53.71,53.67,53.7,28700.0,41.9233,41.9546,41.9233,41.9468,28700.0
2013-12-27 15:10:00,53.71,53.71,53.67,53.67,17900.0,41.9546,41.9546,41.9233,41.9233,17900.0
2013-12-27 15:20:00,53.67,53.71,53.67,53.69,43700.0,41.9233,41.9546,41.9233,41.939,43700.0
2013-12-27 15:30:00,53.68,53.72,53.68,53.7,35400.0,41.9311,41.9624,41.9311,41.9468,35400.0
2013-12-27 15:40:00,53.7,53.71,53.69,53.7,39800.0,41.9468,41.9546,41.939,41.9468,39800.0
2013-12-27 15:50:00,53.71,53.72,53.64,53.66,512400.0,41.9546,41.9624,41.8999,41.9155,512400.0
2013-12-30 09:30:00,53.67,53.8,53.65,53.68,132900.0,41.9233,42.0249,41.9077,41.9311,132900.0
2013-12-30 09:40:00,53.67,53.77,53.64,53.73,125700.0,41.9233,42.0014,41.8999,41.9702,125700.0
2013-12-30 09:50:00,53.74,53.88,53.68,53.68,247000.0,41.978,42.0874,41.9311,41.9311,247000.0
2013-12-30 10:00:00,53.68,54.01,53.67,54.01,73700.0,41.9311,42.1889,41.9233,42.1889,73700.0
2013-12-30 10:10:00,54.01,54.16,54.0,54.16,63600.0,42.1889,42.3061,42.1811,42.3061,63600.0
2013-12-30 10:20:00,54.15,54.19,53.99,54.06,118500.0,42.2983,42.3295,42.1733,42.228,118500.0
2013-12-30 10:30:00,54.07,54.16,54.05,54.11,58500.0,42.2358,42.3061,42.2202,42.267,58500.0
2013-12-30 10:40:00,54.11,54.17,54.08,54.17,49400.0,42.267,42.3139,42.2436,42.3139,49400.0
2013-12-30 10:50:00,54.17,54.21,54.14,54.19,53000.0,42.3139,42.3451,42.2905,42.3295,53000.0
2013-12-30 11:00:00,54.19,54.2,54.16,54.16,26100.0,42.3295,42.3373,42.3061,42.3061,26100.0
2013-12-30 11:10:00,54.16,54.22,54.16,54.19,40500.0,42.3061,42.353,42.3061,42.3295,40500.0
2013-12-30 11:20:00,54.19,54.22,54.18,54.2,32800.0,42.3295,42.353,42.3217,42.3373,32800.0
2013-12-30 11:30:00,54.2,54.23,54.18,54.2,37100.0,42.3373,42.3608,42.3217,42.3373,37100.0
2013-12-30 11:40:00,54.2,54.27,54.2,54.23,28000.0,42.3373,42.392,42.3373,42.3608,28000.0
2013-12-30 11:50:00,54.23,54.25,54.2,54.24,26100.0,42.3608,42.3764,42.3373,42.3686,26100.0
2013-12-30 12:00:00,54.24,54.29,54.24,54.29,27900.0,42.3686,42.4076,42.3686,42.4076,27900.0
2013-12-30 12:10:00,54.28,54.28,54.23,54.26,18200.0,42.3998,42.3998,42.3608,42.3842,18200.0
2013-12-30 12:20:00,54.26,54.28,54.24,54.25,25500.0,42.3842,42.3998,42.3686,42.3764,25500.0
2013-12-30 12:30:00,54.26,54.28,54.25,54.27,18400.0,42.3842,42.3998,42.3764,42.392,18400.0
2013-12-30 12:40:00,54.27,54.31,54.27,54.28,26400.0,42.392,42.4233,42.392,42.3998,26400.0
2013-12-30 12:50:00,54.28,54.29,54.23,54.28,24000.0,42.3998,42.4076,42.3608,42.3998,24000.0
2013-12-30 13:00:00,54.29,54.29,54.28,54.28,7600.0,42.4076,42.4076,42.3998,42.3998,7600.0
2013-12-30 13:10:00,54.29,54.33,54.27,54.3,59300.0,42.4076,42.4389,42.392,42.4154,59300.0
2013-12-30 13:20:00,54.29,54.33,54.25,54.27,44900.0,42.4076,42.4389,42.3764,42.392,44900.0
2013-12-30 13:30:00,54.26,54.27,54.16,54.16,37700.0,42.3842,42.392,42.3061,42.3061,37700.0
2013-12-30 13:40:00,54.16,54.21,54.14,54.19,49700.0,42.3061,42.3451,42.2905,42.3295,49700.0
2013-12-30 13:50:00,54.19,54.21,54.17,54.19,24900.0,42.3295,42.3451,42.3139,42.3295,24900.0
2013-12-30 14:00:00,54.18,54.21,54.15,54.15,47500.0,42.3217,42.3451,42.2983,42.2983,47500.0
2013-12-30 14:10:00,54.14,54.16,54.14,54.15,30700.0,42.2905,42.3061,42.2905,42.2983,30700.0
2013-12-30 14:20:00,54.15,54.15,54.09,54.12,44900.0,42.2983,42.2983,42.2514,42.2748,44900.0
2013-12-30 14:30:00,54.12,54.16,54.11,54.14,32300.0,42.2748,42.3061,42.267,42.2905,32300.0
2013-12-30 14:40:00,54.14,54.15,54.07,54.15,56600.0,42.2905,42.2983,42.2358,42.2983,56600.0
2013-12-30 14:50:00,54.15,54.16,54.1,54.12,49800.0,42.2983,42.3061,42.2592,42.2748,49800.0
2013-12-30 15:00:00,54.13,54.17,54.12,54.16,32700.0,42.2826,42.3139,42.2748,42.3061,32700.0
2013-12-30 15:10:00,54.17,54.18,54.12,54.18,50200.0,42.3139,42.3217,42.2748,42.3217,50200.0
2013-12-30 15:20:00,54.18,54.23,54.16,54.17,100500.0,42.3217,42.3608,42.3061,42.3139,100500.0
2013-12-30 15:30:00,54.16,54.18,54.15,54.18,25000.0,42.3061,42.3217,42.2983,42.3217,25000.0
2013-12-30 15:40:00,54.18,54.21,54.15,54.19,91700.0,42.3217,42.3451,42.2983,42.3295,91700.0
2013-12-30 15:50:00,54.18,54.24,54.15,54.23,168900.0,42.3217,42.3686,42.2983,42.3608,168900.0
2013-12-31 09:30:00,54.32,54.6,54.32,54.42,100200.0,42.4311,42.6498,42.4311,42.5092,100200.0
2013-12-31 09:40:00,54.44,54.45,54.25,54.26,24400.0,42.5248,42.5326,42.3764,42.3842,24400.0
2013-12-31 09:50:00,54.27,54.34,54.25,54.27,47900.0,42.392,42.4467,42.3764,42.392,47900.0
2013-12-31 10:00:00,54.28,54.39,54.28,54.35,26800.0,42.3998,42.4857,42.3998,42.4545,26800.0
2013-12-31 10:10:00,54.36,54.36,54.3,54.36,26400.0,42.4623,42.4623,42.4154,42.4623,26400.0
2013-12-31 10:20:00,54.35,54.39,54.31,54.33,24700.0,42.4545,42.4857,42.4233,42.4389,24700.0
2013-12-31 10:30:00,54.34,54.34,54.25,54.27,26800.0,42.4467,42.4467,42.3764,42.392,26800.0
2013-12-31 10:40:00,54.28,54.28,54.23,54.23,15300.0,42.3998,42.3998,42.3608,42.3608,15300.0
2013-12-31 10:50:00,54.23,54.24,54.2,54.23,24000.0,42.3608,42.3686,42.3373,42.3608,24000.0
2013-12-31 11:00:00,54.24,54.34,54.24,54.33,29000.0,42.3686,42.4467,42.3686,42.4389,29000.0
2013-12-31 11:10:00,54.32,54.36,54.32,54.34,30900.0,42.4311,42.4623,42.4311,42.4467,30900.0
2013-12-31 11:20:00,54.35,54.36,54.31,54.35,25600.0,42.4545,42.4623,42.4233,42.4545,25600.0
2013-12-31 11:30:00,54.36,54.36,54.27,54.28,39200.0,42.4623,42.4623,42.392,42.3998,39200.0
2013-12-31 11:40:00,54.28,54.3,54.27,54.28,56700.0,42.3998,42.4154,42.392,42.3998,56700.0
2013-12-31 11:50:00,54.29,54.29,54.22,54.24,24100.0,42.4076,42.4076,42.353,42.3686,24100.0
2013-12-31 12:00:00,54.24,54.25,54.22,54.25,18100.0,42.3686,42.3764,42.353,42.3764,18100.0
2013-12-31 12:10:00,54.25,54.25,54.21,54.21,15200.0,42.3764,42.3764,42.3451,42.3451,15200.0
2013-12-31 12:20:00,54.21,54.25,54.21,54.25,16300.0,42.3451,42.3764,42.3451,42.3764,16300.0
2013-12-31 12:30:00,54.25,54.25,54.24,54.24,24800.0,42.3764,42.3764,42.3686,42.3686,24800.0
2013-12-31 12:40:00,54.24,54.25,54.23,54.25,27300.0,42.3686,42.3764,42.3608,42.3764,27300.0
2013-12-31 12:50:00,54.24,54.3,54.24,54.3,21800.0,42.3686,42.4154,42.3686,42.4154,21800.0
2013-12-31 13:00:00,54.3,54.3,54.26,54.26,15000.0,42.4154,42.4154,42.3842,42.3842,15000.0
2013-12-31 13:10:00,54.26,54.27,54.25,54.26,14300.0,42.3842,42.392,42.3764,42.3842,14300.0
2013-12-31 13:20:00,54.27,54.29,54.26,54.27,20200.0,42.392,42.4076,42.3842,42.392,20200.0
2013-12-31 13:30:00,54.28,54.29,54.27,54.27,23400.0,42.3998,42.4076,42.392,42.392,23400.0
2013-12-31 13:40:00,54.28,54.28,54.25,54.28,16600.0,42.3998,42.3998,42.3764,42.3998,16600.0
2013-12-31 13:50:00,54.28,54.3,54.27,54.3,16700.0,42.3998,42.4154,42.392,42.4154,16700.0
2013-12-31 14:00:00,54.3,54.35,54.3,54.35,27300.0,42.4154,42.4545,42.4154,42.4545,27300.0
2013-12-31 14:10:00,54.34,54.35,54.33,54.35,20300.0,42.4467,42.4545,42.4389,42.4545,20300.0
2013-12-31 14:20:00,54.35,54.36,54.31,54.32,30800.0,42.4545,42.4623,42.4233,42.4311,30800.0
2013-12-31 14:30:00,54.33,54.34,54.26,54.27,37200.0,42.4389,42.4467,42.3842,42.392,37200.0
2013-12-31 14:40:00,54.27,54.28,54.23,54.24,21000.0,42.392,42.3998,42.3608,42.3686,21000.0
2013-12-31 14:50:00,54.25,54.3,54.25,54.3,27100.0,42.3764,42.4154,42.3764,42.4154,27100.0
2013-12-31 15:00:00,54.3,54.32,54.29,54.3,42900.0,42.4154,42.4311,42.4076,42.4154,42900.0
2013-12-31 15:10:00,54.31,54.33,54.31,54.33,25800.0,42.4233,42.4389,42.4233,42.4389,25800.0
2013-12-31 15:20:00,54.33,54.37,54.33,54.36,31900.0,42.4389,42.4701,42.4389,42.4623,31900.0
2013-12-31 15:30:00,54.37,54.44,54.36,54.41,49000.0,42.4701,42.5248,42.4623,42.5014,49000.0
2013-12-31 15:40:00,54.4,54.54,54.37,54.52,130200.0,42.4936,42.6029,42.4701,42.5873,130200.0
2013-12-31 15:50:00,54.52,54.56,54.48,54.54,260300.0,42.5873,42.6185,42.556,42.6029,260300.0
2014-01-02 09:30:00,54.09,54.45,53.92,53.99,151100.0,42.2514,42.5326,42.1186,42.1733,151100.0
2014-01-02 09:40:00,53.98,54.16,53.94,54.1,74500.0,42.1655,42.3061,42.1342,42.2592,74500.0
2014-01-02 09:50:00,54.08,54.18,54.0,54.11,43400.0,42.2436,42.3217,42.1811,42.267,43400.0
2014-01-02 10:00:00,54.11,54.11,53.93,54.01,91300.0,42.267,42.267,42.1264,42.1889,91300.0
2014-01-02 10:10:00,54.02,54.03,53.95,53.96,42000.0,42.1967,42.2045,42.142,42.1499,42000.0
2014-01-02 10:20:00,53.96,53.99,53.9,53.95,96600.0,42.1499,42.1733,42.103,42.142,96600.0
2014-01-02 10:30:00,53.95,53.96,53.89,53.91,38300.0,42.142,42.1499,42.0952,42.1108,38300.0
2014-01-02 10:40:00,53.91,54.01,53.88,53.88,34200.0,42.1108,42.1889,42.0874,42.0874,34200.0
2014-01-02 10:50:00,53.89,53.89,53.77,53.83,46700.0,42.0952,42.0952,42.0014,42.0483,46700.0
2014-01-02 11:00:00,53.83,53.83,53.67,53.69,91700.0,42.0483,42.0483,41.9233,41.939,91700.0
2014-01-02 11:10:00,53.67,53.72,53.65,53.72,48200.0,41.9233,41.9624,41.9077,41.9624,48200.0
2014-01-02 11:20:00,53.71,53.78,53.7,53.72,38300.0,41.9546,42.0093,41.9468,41.9624,38300.0
2014-01-02 11:30:00,53.72,53.75,53.7,53.72,48800.0,41.9624,41.9858,41.9468,41.9624,48800.0
2014-01-02 11:40:00,53.72,53.77,53.67,53.68,33600.0,41.9624,42.0014,41.9233,41.9311,33600.0
2014-01-02 11:50:00,53.67,53.68,53.6,53.68,31200.0,41.9233,41.9311,41.8686,41.9311,31200.0
2014-01-02 12:00:00,53.68,53.75,53.66,53.73,27700.0,41.9311,41.9858,41.9155,41.9702,27700.0
2014-01-02 12:10:00,53.72,53.74,53.7,53.71,31500.0,41.9624,41.978,41.9468,41.9546,31500.0
2014-01-02 12:20:00,53.71,53.76,53.7,53.76,32700.0,41.9546,41.9936,41.9468,41.9936,32700.0
2014-01-02 12:30:00,53.76,53.79,53.73,53.78,44300.0,41.9936,42.0171,41.9702,42.0093,44300.0
2014-01-02 12:40:00,53.79,53.79,53.73,53.78,30100.0,42.0171,42.0171,41.9702,42.0093,30100.0
2014-01-02 12:50:00,53.78,53.83,53.76,53.83,35500.0,42.0093,42.0483,41.9936,42.0483,35500.0
2014-01-02 13:00:00,53.83,53.87,53.83,53.83,30400.0,42.0483,42.0796,42.0483,42.0483,30400.0
2014-01-02 13:10:00,53.83,53.83,53.76,53.76,39900.0,42.0483,42.0483,41.9936,41.9936,39900.0
2014-01-02 13:20:00,53.76,53.77,53.68,53.71,42100.0,41.9936,42.0014,41.9311,41.9546,42100.0
2014-01-02 13:30:00,53.71,53.72,53.63,53.63,35900.0,41.9546,41.9624,41.8921,41.8921,35900.0
2014-01-02 13:40:00,53.62,53.65,53.59,53.62,30600.0,41.8843,41.9077,41.8608,41.8843,30600.0
2014-01-02 13:50:00,53.62,53.62,53.56,53.59,21200.0,41.8843,41.8843,41.8374,41.8608,21200.0
2014-01-02 14:00:00,53.6,53.64,53.6,53.63,24600.0,41.8686,41.8999,41.8686,41.8921,24600.0
2014-01-02 14:10:00,53.64,53.67,53.52,53.54,43100.0,41.8999,41.9233,41.8062,41.8218,43100.0
2014-01-02 14:20:00,53.54,53.55,53.5,53.5,36100.0,41.8218,41.8296,41.7905,41.7905,36100.0
2014-01-02 14:30:00,53.5,53.55,53.5,53.52,17600.0,41.7905,41.8296,41.7905,41.8062,17600.0
2014-01-02 14:40:00,53.52,53.63,53.52,53.62,59200.0,41.8062,41.8921,41.8062,41.8843,59200.0
2014-01-02 14:50:00,53.61,53.61,53.57,53.59,28700.0,41.8765,41.8765,41.8452,41.8608,28700.0
2014-01-02 15:00:00,53.58,53.61,53.55,53.59,31600.0,41.853,41.8765,41.8296,41.8608,31600.0
2014-01-02 15:10:00,53.6,53.66,53.6,53.65,34800.0,41.8686,41.9155,41.8686,41.9077,34800.0
2014-01-02 15:20:00,53.64,53.66,53.57,53.58,46100.0,41.8999,41.9155,41.8452,41.853,46100.0
2014-01-02 15:30:00,53.57,53.58,53.52,53.53,60600.0,41.8452,41.853,41.8062,41.814,60600.0
2014-01-02 15:40:00,53.53,53.66,53.52,53.62,90200.0,41.814,41.9155,41.8062,41.8843,90200.0
2014-01-02 15:50:00,53.62,53.64,53.55,53.56,158600.0,41.8843,41.8999,41.8296,41.8374,158600.0
2014-01-03 09:30:00,53.65,53.85,53.58,53.69,67300.0,41.9077,42.0639,41.853,41.939,67300.0
2014-01-03 09:40:00,53.67,53.68,53.55,53.59,40500.0,41.9233,41.9311,41.8296,41.8608,40500.0
2014-01-03 09:50:00,53.59,53.59,53.46,53.52,41900.0,41.8608,41.8608,41.7593,41.8062,41900.0
2014-01-03 10:00:00,53.53,53.56,53.43,53.53,47500.0,41.814,41.8374,41.7359,41.814,47500.0
2014-01-03 10:10:00,53.53,53.66,53.53,53.64,39300.0,41.814,41.9155,41.814,41.8999,39300.0
2014-01-03 10:20:00,53.64,53.69,53.55,53.55,46700.0,41.8999,41.939,41.8296,41.8296,46700.0
2014-01-03 10:30:00,53.55,53.61,53.55,53.57,41300.0,41.8296,41.8765,41.8296,41.8452,41300.0
2014-01-03 10:40:00,53.56,53.66,53.55,53.58,34400.0,41.8374,41.9155,41.8296,41.853,34400.0
2014-01-03 10:50:00,53.58,53.61,53.53,53.6,25700.0,41.853,41.8765,41.814,41.8686,25700.0
2014-01-03 11:00:00,53.61,53.61,53.52,53.57,28400.0,41.8765,41.8765,41.8062,41.8452,28400.0
2014-01-03 11:10:00,53.57,53.58,53.45,53.48,33500.0,41.8452,41.853,41.7515,41.7749,33500.0
2014-01-03 11:20:00,53.47,53.48,53.35,53.36,42100.0,41.7671,41.7749,41.6734,41.6812,42100.0
2014-01-03 11:30:00,53.36,53.4,53.32,53.38,31400.0,41.6812,41.7124,41.6499,41.6968,31400.0
2014-01-03 11:40:00,53.39,53.44,53.36,53.41,38100.0,41.7046,41.7437,41.6812,41.7202,38100.0
2014-01-03 11:50:00,53.41,53.46,53.41,53.44,28200.0,41.7202,41.7593,41.7202,41.7437,28200.0
2014-01-03 12:00:00,53.44,53.45,53.37,53.42,31400.0,41.7437,41.7515,41.689,41.728,31400.0
2014-01-03 12:10:00,53.42,53.46,53.41,53.43,23200.0,41.728,41.7593,41.7202,41.7359,23200.0
2014-01-03 12:20:00,53.42,53.43,53.37,53.39,19000.0,41.728,41.7359,41.689,41.7046,19000.0
2014-01-03 12:30:00,53.38,53.41,53.38,53.41,24400.0,41.6968,41.7202,41.6968,41.7202,24400.0
2014-01-03 12:40:00,53.4,53.41,53.37,53.38,25900.0,41.7124,41.7202,41.689,41.6968,25900.0
2014-01-03 12:50:00,53.39,53.4,53.34,53.34,14600.0,41.7046,41.7124,41.6656,41.6656,14600.0
2014-01-03 13:00:00,53.34,53.36,53.33,53.33,16700.0,41.6656,41.6812,41.6577,41.6577,16700.0
2014-01-03 13:10:00,53.33,53.34,53.29,53.31,45000.0,41.6577,41.6656,41.6265,41.6421,45000.0
2014-01-03 13:20:00,53.3,53.3,53.26,53.27,36100.0,41.6343,41.6343,41.6031,41.6109,36100.0
2014-01-03 13:30:00,53.27,53.27,53.2,53.2,41800.0,41.6109,41.6109,41.5562,41.5562,41800.0
2014-01-03 13:40:00,53.2,53.21,53.16,53.2,36400.0,41.5562,41.564,41.525,41.5562,36400.0
2014-01-03 13:50:00,53.19,53.2,53.15,53.16,30700.0,41.5484,41.5562,41.5171,41.525,30700.0
2014-01-03 14:00:00,53.16,53.19,53.14,53.15,63600.0,41.525,41.5484,41.5093,41.5171,63600.0
2014-01-03 14:10:00,53.14,53.2,53.11,53.18,49100.0,41.5093,41.5562,41.4859,41.5406,49100.0
2014-01-03 14:20:00,53.18,53.2,53.17,53.19,26900.0,41.5406,41.5562,41.5328,41.5484,26900.0
2014-01-03 14:30:00,53.19,53.22,53.16,53.22,43800.0,41.5484,41.5718,41.525,41.5718,43800.0
2014-01-03 14:40:00,53.21,53.3,53.21,53.3,35500.0,41.564,41.6343,41.564,41.6343,35500.0
2014-01-03 14:50:00,53.3,53.36,53.3,53.36,42900.0,41.6343,41.6812,41.6343,41.6812,42900.0
2014-01-03 15:00:00,53.35,53.39,53.34,53.39,42400.0,41.6734,41.7046,41.6656,41.7046,42400.0
2014-01-03 15:10:00,53.39,53.41,53.37,53.39,77700.0,41.7046,41.7202,41.689,41.7046,77700.0
2014-01-03 15:20:00,53.4,53.45,53.39,53.45,48500.0,41.7124,41.7515,41.7046,41.7515,48500.0
2014-01-03 15:30:00,53.45,53.46,53.41,53.42,89600.0,41.7515,41.7593,41.7202,41.728,89600.0
2014-01-03 15:40:00,53.43,53.43,53.35,53.38,95600.0,41.7359,41.7359,41.6734,41.6968,95600.0
2014-01-03 15:50:00,53.38,53.39,53.32,53.32,173600.0,41.6968,41.7046,41.6499,41.6499,173600.0
2014-01-06 09:30:00,53.58,53.68,53.46,53.51,64300.0,41.853,41.9311,41.7593,41.7983,64300.0
2014-01-06 09:40:00,53.49,53.49,53.31,53.41,41000.0,41.7827,41.7827,41.6421,41.7202,41000.0
2014-01-06 09:50:00,53.4,53.41,53.3,53.3,45400.0,41.7124,41.7202,41.6343,41.6343,45400.0
2014-01-06 10:00:00,53.29,53.3,53.16,53.19,75200.0,41.6265,41.6343,41.525,41.5484,75200.0
2014-01-06 10:10:00,53.19,53.25,53.16,53.23,65900.0,41.5484,41.5953,41.525,41.5796,65900.0
2014-01-06 10:20:00,53.24,53.28,53.14,53.16,48000.0,41.5874,41.6187,41.5093,41.525,48000.0
2014-01-06 10:30:00,53.15,53.21,53.15,53.17,46800.0,41.5171,41.564,41.5171,41.5328,46800.0
2014-01-06 10:40:00,53.17,53.18,53.09,53.1,45800.0,41.5328,41.5406,41.4703,41.4781,45800.0
2014-01-06 10:50:00,53.1,53.15,53.08,53.08,62900.0,41.4781,41.5171,41.4625,41.4625,62900.0
2014-01-06 11:00:00,53.09,53.09,53.03,53.05,46700.0,41.4703,41.4703,41.4234,41.439,46700.0
2014-01-06 11:10:00,53.05,53.07,52.92,52.98,49400.0,41.439,41.4546,41.3375,41.3843,49400.0
2014-01-06 11:20:00,52.97,53.01,52.93,53.01,58300.0,41.3765,41.4078,41.3453,41.4078,58300.0
2014-01-06 11:30:00,53.01,53.02,52.9,52.93,61700.0,41.4078,41.4156,41.3219,41.3453,61700.0
2014-01-06 11:40:00,52.94,52.99,52.89,52.98,30400.0,41.3531,41.3922,41.314,41.3843,30400.0
2014-01-06 11:50:00,52.98,53.01,52.96,52.99,37900.0,41.3843,41.4078,41.3687,41.3922,37900.0
2014-01-06 12:00:00,53.0,53.01,52.96,53.0,23400.0,41.4,41.4078,41.3687,41.4,23400.0
2014-01-06 12:10:00,53.01,53.03,52.96,52.97,35600.0,41.4078,41.4234,41.3687,41.3765,35600.0
2014-01-06 12:20:00,52.96,52.97,52.9,52.91,37500.0,41.3687,41.3765,41.3219,41.3297,37500.0
2014-01-06 12:30:00,52.9,52.94,52.88,52.91,68400.0,41.3219,41.3531,41.3062,41.3297,68400.0
2014-01-06 12:40:00,52.91,52.95,52.91,52.94,23200.0,41.3297,41.3609,41.3297,41.3531,23200.0
2014-01-06 12:50:00,52.94,52.95,52.9,52.91,52500.0,41.3531,41.3609,41.3219,41.3297,52500.0
2014-01-06 13:00:00,52.91,52.92,52.88,52.88,86600.0,41.3297,41.3375,41.3062,41.3062,86600.0
2014-01-06 13:10:00,52.89,52.92,52.83,52.92,43900.0,41.314,41.3375,41.2672,41.3375,43900.0
2014-01-06 13:20:00,52.92,52.94,52.9,52.91,31500.0,41.3375,41.3531,41.3219,41.3297,31500.0
2014-01-06 13:30:00,52.91,53.01,52.91,53.01,47200.0,41.3297,41.4078,41.3297,41.4078,47200.0
2014-01-06 13:40:00,53.01,53.05,53.01,53.05,24000.0,41.4078,41.439,41.4078,41.439,24000.0
2014-01-06 13:50:00,53.05,53.2,53.05,53.16,50100.0,41.439,41.5562,41.439,41.525,50100.0
2014-01-06 14:00:00,53.15,53.18,53.12,53.12,26100.0,41.5171,41.5406,41.4937,41.4937,26100.0
2014-01-06 14:10:00,53.13,53.18,53.13,53.13,38200.0,41.5015,41.5406,41.5015,41.5015,38200.0
2014-01-06 14:20:00,53.13,53.19,53.12,53.15,31700.0,41.5015,41.5484,41.4937,41.5171,31700.0
2014-01-06 14:30:00,53.14,53.24,53.14,53.21,42700.0,41.5093,41.5874,41.5093,41.564,42700.0
2014-01-06 14:40:00,53.21,53.29,53.21,53.27,45600.0,41.564,41.6265,41.564,41.6109,45600.0
2014-01-06 14:50:00,53.28,53.3,53.27,53.29,41000.0,41.6187,41.6343,41.6109,41.6265,41000.0
2014-01-06 15:00:00,53.29,53.3,53.15,53.19,94600.0,41.6265,41.6343,41.5171,41.5484,94600.0
2014-01-06 15:10:00,53.19,53.23,53.17,53.19,67900.0,41.5484,41.5796,41.5328,41.5484,67900.0
2014-01-06 15:20:00,53.19,53.19,53.16,53.19,44300.0,41.5484,41.5484,41.525,41.5484,44300.0
2014-01-06 15:30:00,53.19,53.19,53.08,53.11,106200.0,41.5484,41.5484,41.4625,41.4859,106200.0
2014-01-06 15:40:00,53.11,53.21,53.1,53.16,105000.0,41.4859,41.564,41.4781,41.525,105000.0
2014-01-06 15:50:00,53.16,53.17,53.1,53.1,256600.0,41.525,41.5328,41.4781,41.4781,256600.0
2014-01-07 09:30:00,53.35,53.43,53.14,53.34,59300.0,41.6734,41.7359,41.5093,41.6656,59300.0
2014-01-07 09:40:00,53.36,53.45,53.23,53.23,38100.0,41.6812,41.7515,41.5796,41.5796,38100.0
2014-01-07 09:50:00,53.24,53.26,53.16,53.22,45800.0,41.5874,41.6031,41.525,41.5718,45800.0
2014-01-07 10:00:00,53.22,53.38,53.21,53.37,78700.0,41.5718,41.6968,41.564,41.689,78700.0
2014-01-07 10:10:00,53.37,53.46,53.23,53.29,53700.0,41.689,41.7593,41.5796,41.6265,53700.0
2014-01-07 10:20:00,53.28,53.35,53.27,53.28,32300.0,41.6187,41.6734,41.6109,41.6187,32300.0
2014-01-07 10:30:00,53.29,53.41,53.29,53.41,41100.0,41.6265,41.7202,41.6265,41.7202,41100.0
2014-01-07 10:40:00,53.4,53.48,53.31,53.33,31200.0,41.7124,41.7749,41.6421,41.6577,31200.0
2014-01-07 10:50:00,53.33,53.39,53.31,53.38,27400.0,41.6577,41.7046,41.6421,41.6968,27400.0
2014-01-07 11:00:00,53.37,53.38,53.32,53.36,28900.0,41.689,41.6968,41.6499,41.6812,28900.0
2014-01-07 11:10:00,53.35,53.38,53.34,53.35,34400.0,41.6734,41.6968,41.6656,41.6734,34400.0
2014-01-07 11:20:00,53.35,53.35,53.28,53.28,32000.0,41.6734,41.6734,41.6187,41.6187,32000.0
2014-01-07 11:30:00,53.28,53.33,53.28,53.31,34200.0,41.6187,41.6577,41.6187,41.6421,34200.0
2014-01-07 11:40:00,53.31,53.35,53.28,53.29,35400.0,41.6421,41.6734,41.6187,41.6265,35400.0
2014-01-07 11:50:00,53.28,53.3,53.27,53.28,28700.0,41.6187,41.6343,41.6109,41.6187,28700.0
2014-01-07 12:00:00,53.28,53.32,53.27,53.28,30500.0,41.6187,41.6499,41.6109,41.6187,30500.0
2014-01-07 12:10:00,53.28,53.31,53.24,53.27,25700.0,41.6187,41.6421,41.5874,41.6109,25700.0
2014-01-07 12:20:00,53.26,53.31,53.26,53.28,21300.0,41.6031,41.6421,41.6031,41.6187,21300.0
2014-01-07 12:30:00,53.28,53.31,53.28,53.3,22500.0,41.6187,41.6421,41.6187,41.6343,22500.0
2014-01-07 12:40:00,53.31,53.32,53.27,53.3,24100.0,41.6421,41.6499,41.6109,41.6343,24100.0
2014-01-07 12:50:00,53.3,53.3,53.24,53.25,15500.0,41.6343,41.6343,41.5874,41.5953,15500.0
2014-01-07 13:00:00,53.25,53.29,53.24,53.29,20700.0,41.5953,41.6265,41.5874,41.6265,20700.0
2014-01-07 13:10:00,53.28,53.31,53.28,53.28,14300.0,41.6187,41.6421,41.6187,41.6187,14300.0
2014-01-07 13:20:00,53.28,53.29,53.26,53.27,22900.0,41.6187,41.6265,41.6031,41.6109,22900.0
2014-01-07 13:30:00,53.26,53.29,53.25,53.29,21600.0,41.6031,41.6265,41.5953,41.6265,21600.0
2014-01-07 13:40:00,53.28,53.3,53.28,53.3,12500.0,41.6187,41.6343,41.6187,41.6343,12500.0
2014-01-07 13:50:00,53.3,53.3,53.23,53.24,39000.0,41.6343,41.6343,41.5796,41.5874,39000.0
2014-01-07 14:00:00,53.23,53.24,53.15,53.2,40500.0,41.5796,41.5874,41.5171,41.5562,40500.0
2014-01-07 14:10:00,53.2,53.29,53.19,53.29,33100.0,41.5562,41.6265,41.5484,41.6265,33100.0
2014-01-07 14:20:00,53.28,53.33,53.26,53.33,45300.0,41.6187,41.6577,41.6031,41.6577,45300.0
2014-01-07 14:30:00,53.32,53.39,53.32,53.37,47200.0,41.6499,41.7046,41.6499,41.689,47200.0
2014-01-07 14:40:00,53.37,53.39,53.34,53.35,25000.0,41.689,41.7046,41.6656,41.6734,25000.0
2014-01-07 14:50:00,53.35,53.35,53.3,53.32,17200.0,41.6734,41.6734,41.6343,41.6499,17200.0
2014-01-07 15:00:00,53.33,53.38,53.33,53.37,32200.0,41.6577,41.6968,41.6577,41.689,32200.0
2014-01-07 15:10:00,53.38,53.39,53.37,53.39,39700.0,41.6968,41.7046,41.689,41.7046,39700.0
2014-01-07 15:20:00,53.38,53.39,53.36,53.38,43200.0,41.6968,41.7046,41.6812,41.6968,43200.0
2014-01-07 15:30:00,53.38,53.41,53.35,53.38,80200.0,41.6968,41.7202,41.6734,41.6968,80200.0
2014-01-07 15:40:00,53.38,53.46,53.38,53.43,130900.0,41.6968,41.7593,41.6968,41.7359,130900.0
2014-01-07 15:50:00,53.44,53.44,53.35,53.35,220400.0,41.7437,41.7437,41.6734,41.6734,220400.0
2014-01-08 09:30:00,53.24,53.28,53.05,53.25,79300.0,41.5874,41.6187,41.439,41.5953,79300.0
2014-01-08 09:40:00,53.26,53.3,53.1,53.13,57100.0,41.6031,41.6343,41.4781,41.5015,57100.0
2014-01-08 09:50:00,53.13,53.22,53.05,53.22,106400.0,41.5015,41.5718,41.439,41.5718,106400.0
2014-01-08 10:00:00,53.22,53.34,53.2,53.3,78300.0,41.5718,41.6656,41.5562,41.6343,78300.0
2014-01-08 10:10:00,53.29,53.38,53.19,53.37,53500.0,41.6265,41.6968,41.5484,41.689,53500.0
2014-01-08 10:20:00,53.37,53.42,53.34,53.39,45200.0,41.689,41.728,41.6656,41.7046,45200.0
2014-01-08 10:30:00,53.39,53.42,53.38,53.4,73700.0,41.7046,41.728,41.6968,41.7124,73700.0
2014-01-08 10:40:00,53.4,53.46,53.39,53.43,44600.0,41.7124,41.7593,41.7046,41.7359,44600.0
2014-01-08 10:50:00,53.43,53.46,53.39,53.46,44900.0,41.7359,41.7593,41.7046,41.7593,44900.0
2014-01-08 11:00:00,53.45,53.46,53.37,53.37,47000.0,41.7515,41.7593,41.689,41.689,47000.0
2014-01-08 11:10:00,53.38,53.38,53.29,53.3,41600.0,41.6968,41.6968,41.6265,41.6343,41600.0
2014-01-08 11:20:00,53.3,53.33,53.26,53.27,49100.0,41.6343,41.6577,41.6031,41.6109,49100.0
2014-01-08 11:30:00,53.27,53.3,53.24,53.24,64200.0,41.6109,41.6343,41.5874,41.5874,64200.0
2014-01-08 11:40:00,53.24,53.29,53.19,53.22,108100.0,41.5874,41.6265,41.5484,41.5718,108100.0
2014-01-08 11:50:00,53.22,53.35,53.22,53.35,44500.0,41.5718,41.6734,41.5718,41.6734,44500.0
2014-01-08 12:00:00,53.35,53.41,53.34,53.38,41200.0,41.6734,41.7202,41.6656,41.6968,41200.0
2014-01-08 12:10:00,53.39,53.4,53.36,53.4,39900.0,41.7046,41.7124,41.6812,41.7124,39900.0
2014-01-08 12:20:00,53.4,53.44,53.38,53.44,49500.0,41.7124,41.7437,41.6968,41.7437,49500.0
2014-01-08 12:30:00,53.43,53.46,53.42,53.46,48000.0,41.7359,41.7593,41.728,41.7593,48000.0
2014-01-08 12:40:00,53.46,53.5,53.44,53.5,40800.0,41.7593,41.7905,41.7437,41.7905,40800.0
2014-01-08 12:50:00,53.49,53.52,53.45,53.52,70100.0,41.7827,41.8062,41.7515,41.8062,70100.0
2014-01-08 13:00:00,53.52,53.66,53.52,53.65,63800.0,41.8062,41.9155,41.8062,41.9077,63800.0
2014-01-08 13:10:00,53.65,53.68,53.62,53.62,73300.0,41.9077,41.9311,41.8843,41.8843,73300.0
2014-01-08 13:20:00,53.62,53.64,53.55,53.63,51400.0,41.8843,41.8999,41.8296,41.8921,51400.0
2014-01-08 13:30:00,53.62,53.66,53.6,53.61,47100.0,41.8843,41.9155,41.8686,41.8765,47100.0
2014-01-08 13:40:00,53.6,53.63,53.58,53.63,39100.0,41.8686,41.8921,41.853,41.8921,39100.0
2014-01-08 13:50:00,53.62,53.7,53.61,53.64,57700.0,41.8843,41.9468,41.8765,41.8999,57700.0
2014-01-08 14:00:00,53.63,53.71,53.45,53.48,103200.0,41.8921,41.9546,41.7515,41.7749,103200.0
2014-01-08 14:10:00,53.47,53.59,53.45,53.55,58800.0,41.7671,41.8608,41.7515,41.8296,58800.0
2014-01-08 14:20:00,53.55,53.61,53.53,53.54,51800.0,41.8296,41.8765,41.814,41.8218,51800.0
2014-01-08 14:30:00,53.53,53.58,53.5,53.51,64000.0,41.814,41.853,41.7905,41.7983,64000.0
2014-01-08 14:40:00,53.51,53.54,53.48,53.53,48000.0,41.7983,41.8218,41.7749,41.814,48000.0
2014-01-08 14:50:00,53.52,53.58,53.52,53.54,52300.0,41.8062,41.853,41.8062,41.8218,52300.0
2014-01-08 15:00:00,53.53,53.55,53.47,53.47,60500.0,41.814,41.8296,41.7671,41.7671,60500.0
2014-01-08 15:10:00,53.48,53.49,53.45,53.45,72300.0,41.7749,41.7827,41.7515,41.7515,72300.0
2014-01-08 15:20:00,53.46,53.46,53.39,53.43,65800.0,41.7593,41.7593,41.7046,41.7359,65800.0
2014-01-08 15:30:00,53.42,53.46,53.42,53.46,106600.0,41.728,41.7593,41.728,41.7593,106600.0
2014-01-08 15:40:00,53.46,53.53,53.45,53.53,107600.0,41.7593,41.814,41.7515,41.814,107600.0
2014-01-08 15:50:00,53.53,53.53,53.49,53.53,254000.0,41.814,41.814,41.7827,41.814,254000.0
2014-01-09 09:30:00,53.62,53.79,53.55,53.75,63300.0,41.8843,42.0171,41.8296,41.9858,63300.0
2014-01-09 09:40:00,53.75,53.83,53.65,53.83,43800.0,41.9858,42.0483,41.9077,42.0483,43800.0
2014-01-09 09:50:00,53.84,53.96,53.77,53.96,49100.0,42.0561,42.1499,42.0014,42.1499,49100.0
2014-01-09 10:00:00,53.95,54.0,53.86,53.87,69400.0,42.142,42.1811,42.0717,42.0796,69400.0
2014-01-09 10:10:00,53.87,53.87,53.78,53.83,36000.0,42.0796,42.0796,42.0093,42.0483,36000.0
2014-01-09 10:20:00,53.84,53.93,53.82,53.91,111700.0,42.0561,42.1264,42.0405,42.1108,111700.0
2014-01-09 10:30:00,53.91,53.93,53.86,53.88,48200.0,42.1108,42.1264,42.0717,42.0874,48200.0
2014-01-09 10:40:00,53.88,53.88,53.67,53.68,61000.0,42.0874,42.0874,41.9233,41.9311,61000.0
2014-01-09 10:50:00,53.68,53.7,53.62,53.65,65200.0,41.9311,41.9468,41.8843,41.9077,65200.0
2014-01-09 11:00:00,53.64,53.66,53.56,53.59,52000.0,41.8999,41.9155,41.8374,41.8608,52000.0
2014-01-09 11:10:00,53.59,53.7,53.56,53.7,64800.0,41.8608,41.9468,41.8374,41.9468,64800.0
2014-01-09 11:20:00,53.7,53.76,53.62,53.62,64800.0,41.9468,41.9936,41.8843,41.8843,64800.0
2014-01-09 11:30:00,53.63,53.75,53.61,53.72,32600.0,41.8921,41.9858,41.8765,41.9624,32600.0
2014-01-09 11:40:00,53.73,53.75,53.68,53.72,28600.0,41.9702,41.9858,41.9311,41.9624,28600.0
2014-01-09 11:50:00,53.71,53.73,53.65,53.7,31600.0,41.9546,41.9702,41.9077,41.9468,31600.0
2014-01-09 12:00:00,53.7,53.73,53.68,53.71,26900.0,41.9468,41.9702,41.9311,41.9546,26900.0
2014-01-09 12:10:00,53.7,53.74,53.67,53.74,24100.0,41.9468,41.978,41.9233,41.978,24100.0
2014-01-09 12:20:00,53.73,53.79,53.73,53.78,16900.0,41.9702,42.0171,41.9702,42.0093,16900.0
2014-01-09 12:30:00,53.77,53.84,53.77,53.8,31500.0,42.0014,42.0561,42.0014,42.0249,31500.0
2014-01-09 12:40:00,53.8,53.8,53.74,53.75,19900.0,42.0249,42.0249,41.978,41.9858,19900.0
2014-01-09 12:50:00,53.75,53.77,53.75,53.77,23200.0,41.9858,42.0014,41.9858,42.0014,23200.0
2014-01-09 13:00:00,53.77,53.82,53.76,53.81,32600.0,42.0014,42.0405,41.9936,42.0327,32600.0
2014-01-09 13:10:00,53.81,53.82,53.8,53.81,19000.0,42.0327,42.0405,42.0249,42.0327,19000.0
2014-01-09 13:20:00,53.8,53.82,53.8,53.8,29800.0,42.0249,42.0405,42.0249,42.0249,29800.0
2014-01-09 13:30:00,53.8,53.81,53.77,53.78,31700.0,42.0249,42.0327,42.0014,42.0093,31700.0
2014-01-09 13:40:00,53.79,53.82,53.78,53.79,15700.0,42.0171,42.0405,42.0093,42.0171,15700.0
2014-01-09 13:50:00,53.79,53.79,53.76,53.76,17600.0,42.0171,42.0171,41.9936,41.9936,17600.0
2014-01-09 14:00:00,53.77,53.77,53.68,53.72,32400.0,42.0014,42.0014,41.9311,41.9624,32400.0
2014-01-09 14:10:00,53.73,53.78,53.73,53.78,20000.0,41.9702,42.0093,41.9702,42.0093,20000.0
2014-01-09 14:20:00,53.78,53.8,53.75,53.79,32200.0,42.0093,42.0249,41.9858,42.0171,32200.0
2014-01-09 14:30:00,53.79,53.8,53.75,53.75,27800.0,42.0171,42.0249,41.9858,41.9858,27800.0
2014-01-09 14:40:00,53.75,53.82,53.75,53.81,32900.0,41.9858,42.0405,41.9858,42.0327,32900.0
2014-01-09 14:50:00,53.82,53.82,53.75,53.76,26100.0,42.0405,42.0405,41.9858,41.9936,26100.0
2014-01-09 15:00:00,53.76,53.8,53.75,53.78,28900.0,41.9936,42.0249,41.9858,42.0093,28900.0
2014-01-09 15:10:00,53.79,53.8,53.75,53.76,65000.0,42.0171,42.0249,41.9858,41.9936,65000.0
2014-01-09 15:20:00,53.77,53.82,53.77,53.79,43300.0,42.0014,42.0405,42.0014,42.0171,43300.0
2014-01-09 15:30:00,53.8,53.82,53.76,53.8,44500.0,42.0249,42.0405,41.9936,42.0249,44500.0
2014-01-09 15:40:00,53.8,53.86,53.79,53.81,136900.0,42.0249,42.0717,42.0171,42.0327,136900.0
2014-01-09 15:50:00,53.81,53.88,53.81,53.84,171300.0,42.0327,42.0874,42.0327,42.0561,171300.0
2014-01-10 09:30:00,53.75,54.0,53.73,53.87,81100.0,41.9858,42.1811,41.9702,42.0796,81100.0
2014-01-10 09:40:00,53.87,53.94,53.79,53.81,27900.0,42.0796,42.1342,42.0171,42.0327,27900.0
2014-01-10 09:50:00,53.89,53.98,53.73,53.75,27200.0,42.0952,42.1655,41.9702,41.9858,27200.0
2014-01-10 10:00:00,53.72,53.77,53.52,53.59,56300.0,41.9624,42.0014,41.8062,41.8608,56300.0
2014-01-10 10:10:00,53.6,53.77,53.55,53.77,46400.0,41.8686,42.0014,41.8296,42.0014,46400.0
2014-01-10 10:20:00,53.77,53.89,53.73,53.87,56100.0,42.0014,42.0952,41.9702,42.0796,56100.0
2014-01-10 10:30:00,53.87,53.88,53.84,53.87,66600.0,42.0796,42.0874,42.0561,42.0796,66600.0
2014-01-10 10:40:00,53.87,53.92,53.85,53.91,37900.0,42.0796,42.1186,42.0639,42.1108,37900.0
2014-01-10 10:50:00,53.91,53.91,53.83,53.84,124200.0,42.1108,42.1108,42.0483,42.0561,124200.0
2014-01-10 11:00:00,53.84,53.9,53.83,53.9,90000.0,42.0561,42.103,42.0483,42.103,90000.0
2014-01-10 11:10:00,53.9,53.94,53.84,53.85,39200.0,42.103,42.1342,42.0561,42.0639,39200.0
2014-01-10 11:20:00,53.85,53.94,53.82,53.94,51100.0,42.0639,42.1342,42.0405,42.1342,51100.0
2014-01-10 11:30:00,53.93,54.03,53.91,54.02,72400.0,42.1264,42.2045,42.1108,42.1967,72400.0
2014-01-10 11:40:00,54.03,54.1,54.01,54.09,48100.0,42.2045,42.2592,42.1889,42.2514,48100.0
2014-01-10 11:50:00,54.08,54.09,53.98,54.02,42500.0,42.2436,42.2514,42.1655,42.1967,42500.0
2014-01-10 12:00:00,54.02,54.03,53.95,54.01,27500.0,42.1967,42.2045,42.142,42.1889,27500.0
2014-01-10 12:10:00,54.01,54.1,53.98,54.09,31200.0,42.1889,42.2592,42.1655,42.2514,31200.0
2014-01-10 12:20:00,54.09,54.09,54.03,54.03,15100.0,42.2514,42.2514,42.2045,42.2045,15100.0
2014-01-10 12:30:00,54.03,54.07,54.03,54.06,17200.0,42.2045,42.2358,42.2045,42.228,17200.0
2014-01-10 12:40:00,54.06,54.13,54.04,54.04,54200.0,42.228,42.2826,42.2123,42.2123,54200.0
2014-01-10 12:50:00,54.03,54.03,53.98,54.01,30800.0,42.2045,42.2045,42.1655,42.1889,30800.0
2014-01-10 13:00:00,54.0,54.05,53.99,54.04,46100.0,42.1811,42.2202,42.1733,42.2123,46100.0
2014-01-10 13:10:00,54.03,54.09,54.01,54.09,41400.0,42.2045,42.2514,42.1889,42.2514,41400.0
2014-01-10 13:20:00,54.09,54.09,54.02,54.07,22600.0,42.2514,42.2514,42.1967,42.2358,22600.0
2014-01-10 13:30:00,54.07,54.07,54.03,54.06,15500.0,42.2358,42.2358,42.2045,42.228,15500.0
2014-01-10 13:40:00,54.06,54.15,54.06,54.13,26500.0,42.228,42.2983,42.228,42.2826,26500.0
2014-01-10 13:50:00,54.12,54.17,54.09,54.09,66200.0,42.2748,42.3139,42.2514,42.2514,66200.0
2014-01-10 14:00:00,54.09,54.13,54.08,54.13,48500.0,42.2514,42.2826,42.2436,42.2826,48500.0
2014-01-10 14:10:00,54.13,54.14,54.11,54.12,15300.0,42.2826,42.2905,42.267,42.2748,15300.0
2014-01-10 14:20:00,54.13,54.14,54.1,54.11,40100.0,42.2826,42.2905,42.2592,42.267,40100.0
2014-01-10 14:30:00,54.1,54.13,54.09,54.1,32700.0,42.2592,42.2826,42.2514,42.2592,32700.0
2014-01-10 14:40:00,54.11,54.12,54.08,54.11,43400.0,42.267,42.2748,42.2436,42.267,43400.0
2014-01-10 14:50:00,54.1,54.13,54.09,54.12,23900.0,42.2592,42.2826,42.2514,42.2748,23900.0
2014-01-10 15:00:00,54.11,54.25,54.11,54.22,77900.0,42.267,42.3764,42.267,42.353,77900.0
2014-01-10 15:10:00,54.22,54.25,54.2,54.22,35300.0,42.353,42.3764,42.3373,42.353,35300.0
2014-01-10 15:20:00,54.22,54.23,54.19,54.23,64100.0,42.353,42.3608,42.3295,42.3608,64100.0
2014-01-10 15:30:00,54.23,54.34,54.23,54.26,147300.0,42.3608,42.4467,42.3608,42.3842,147300.0
2014-01-10 15:40:00,54.27,54.29,54.1,54.1,92800.0,42.392,42.4076,42.2592,42.2592,92800.0
2014-01-10 15:50:00,54.1,54.14,54.06,54.1,181300.0,42.2592,42.2905,42.228,42.2592,181300.0
2014-01-13 09:30:00,53.94,54.08,53.9,54.01,58600.0,42.1342,42.2436,42.103,42.1889,58600.0
2014-01-13 09:40:00,54.01,54.1,53.9,54.08,33100.0,42.1889,42.2592,42.103,42.2436,33100.0
2014-01-13 09:50:00,54.08,54.15,53.97,53.97,25400.0,42.2436,42.2983,42.1577,42.1577,25400.0
2014-01-13 10:00:00,53.98,54.04,53.93,54.01,38600.0,42.1655,42.2123,42.1264,42.1889,38600.0
2014-01-13 10:10:00,54.01,54.03,53.93,53.99,82200.0,42.1889,42.2045,42.1264,42.1733,82200.0
2014-01-13 10:20:00,54.0,54.09,53.97,54.09,28200.0,42.1811,42.2514,42.1577,42.2514,28200.0
2014-01-13 10:30:00,54.07,54.18,54.04,54.14,67000.0,42.2358,42.3217,42.2123,42.2905,67000.0
2014-01-13 10:40:00,54.14,54.14,54.08,54.09,35400.0,42.2905,42.2905,42.2436,42.2514,35400.0
2014-01-13 10:50:00,54.1,54.11,53.99,53.99,18900.0,42.2592,42.267,42.1733,42.1733,18900.0
2014-01-13 11:00:00,54.0,54.0,53.87,53.91,35100.0,42.1811,42.1811,42.0796,42.1108,35100.0
2014-01-13 11:10:00,53.91,54.01,53.91,53.98,37900.0,42.1108,42.1889,42.1108,42.1655,37900.0
2014-01-13 11:20:00,53.98,53.99,53.93,53.94,20600.0,42.1655,42.1733,42.1264,42.1342,20600.0
2014-01-13 11:30:00,53.94,54.06,53.94,54.06,36700.0,42.1342,42.228,42.1342,42.228,36700.0
2014-01-13 11:40:00,54.06,54.1,54.0,54.0,18600.0,42.228,42.2592,42.1811,42.1811,18600.0
2014-01-13 11:50:00,54.0,54.1,54.0,54.1,46200.0,42.1811,42.2592,42.1811,42.2592,46200.0
2014-01-13 12:00:00,54.09,54.11,53.99,54.02,59100.0,42.2514,42.267,42.1733,42.1967,59100.0
2014-01-13 12:10:00,54.03,54.05,54.01,54.03,24700.0,42.2045,42.2202,42.1889,42.2045,24700.0
2014-01-13 12:20:00,54.02,54.02,53.91,53.92,36000.0,42.1967,42.1967,42.1108,42.1186,36000.0
2014-01-13 12:30:00,53.91,53.92,53.86,53.88,37800.0,42.1108,42.1186,42.0717,42.0874,37800.0
2014-01-13 12:40:00,53.88,53.9,53.87,53.88,29900.0,42.0874,42.103,42.0796,42.0874,29900.0
2014-01-13 12:50:00,53.88,53.89,53.74,53.76,38200.0,42.0874,42.0952,41.978,41.9936,38200.0
2014-01-13 13:00:00,53.75,53.8,53.71,53.78,46000.0,41.9858,42.0249,41.9546,42.0093,46000.0
2014-01-13 13:10:00,53.78,53.78,53.68,53.69,25500.0,42.0093,42.0093,41.9311,41.939,25500.0
2014-01-13 13:20:00,53.69,53.78,53.68,53.73,32400.0,41.939,42.0093,41.9311,41.9702,32400.0
2014-01-13 13:30:00,53.72,53.72,53.63,53.7,30000.0,41.9624,41.9624,41.8921,41.9468,30000.0
2014-01-13 13:40:00,53.69,53.73,53.64,53.68,33100.0,41.939,41.9702,41.8999,41.9311,33100.0
2014-01-13 13:50:00,53.69,53.72,53.68,53.71,28500.0,41.939,41.9624,41.9311,41.9546,28500.0
2014-01-13 14:00:00,53.72,53.76,53.69,53.73,62500.0,41.9624,41.9936,41.939,41.9702,62500.0
2014-01-13 14:10:00,53.73,53.79,53.71,53.71,46900.0,41.9702,42.0171,41.9546,41.9546,46900.0
2014-01-13 14:20:00,53.7,53.74,53.66,53.69,105400.0,41.9468,41.978,41.9155,41.939,105400.0
2014-01-13 14:30:00,53.68,53.69,53.66,53.67,56800.0,41.9311,41.939,41.9155,41.9233,56800.0
2014-01-13 14:40:00,53.68,53.69,53.55,53.57,95700.0,41.9311,41.939,41.8296,41.8452,95700.0
2014-01-13 14:50:00,53.58,53.62,53.53,53.61,100300.0,41.853,41.8843,41.814,41.8765,100300.0
2014-01-13 15:00:00,53.61,53.62,53.56,53.6,127700.0,41.8765,41.8843,41.8374,41.8686,127700.0
2014-01-13 15:10:00,53.6,53.64,53.58,53.63,93000.0,41.8686,41.8999,41.853,41.8921,93000.0
2014-01-13 15:20:00,53.63,53.64,53.55,53.63,107300.0,41.8921,41.8999,41.8296,41.8921,107300.0
2014-01-13 15:30:00,53.63,53.63,53.53,53.58,134400.0,41.8921,41.8921,41.814,41.853,134400.0
2014-01-13 15:40:00,53.59,53.59,53.44,53.53,222200.0,41.8608,41.8608,41.7437,41.814,222200.0
2014-01-13 15:50:00,53.52,53.55,53.45,53.47,317300.0,41.8062,41.8296,41.7515,41.7671,317300.0
2014-01-14 09:30:00,53.59,53.88,53.46,53.73,123900.0,41.8608,42.0874,41.7593,41.9702,123900.0
2014-01-14 09:40:00,53.75,53.75,53.54,53.62,38200.0,41.9858,41.9858,41.8218,41.8843,38200.0
2014-01-14 09:50:00,53.61,53.63,53.46,53.63,32500.0,41.8765,41.8921,41.7593,41.8921,32500.0
2014-01-14 10:00:00,53.6,53.73,53.6,53.7,35000.0,41.8686,41.9702,41.8686,41.9468,35000.0
2014-01-14 10:10:00,53.69,53.7,53.64,53.68,22000.0,41.939,41.9468,41.8999,41.9311,22000.0
2014-01-14 10:20:00,53.69,53.73,53.56,53.61,32100.0,41.939,41.9702,41.8374,41.8765,32100.0
2014-01-14 10:30:00,53.61,53.66,53.61,53.65,23000.0,41.8765,41.9155,41.8765,41.9077,23000.0
2014-01-14 10:40:00,53.65,53.72,53.64,53.65,24500.0,41.9077,41.9624,41.8999,41.9077,24500.0
2014-01-14 10:50:00,53.65,53.79,53.62,53.77,26700.0,41.9077,42.0171,41.8843,42.0014,26700.0
2014-01-14 11:00:00,53.77,53.8,53.75,53.77,27700.0,42.0014,42.0249,41.9858,42.0014,27700.0
2014-01-14 11:10:00,53.77,53.9,53.77,53.89,30300.0,42.0014,42.103,42.0014,42.0952,30300.0
2014-01-14 11:20:00,53.89,53.91,53.83,53.85,31500.0,42.0952,42.1108,42.0483,42.0639,31500.0
2014-01-14 11:30:00,53.85,53.89,53.85,53.86,26300.0,42.0639,42.0952,42.0639,42.0717,26300.0
2014-01-14 11:40:00,53.86,53.88,53.82,53.86,28300.0,42.0717,42.0874,42.0405,42.0717,28300.0
2014-01-14 11:50:00,53.87,53.93,53.85,53.89,46000.0,42.0796,42.1264,42.0639,42.0952,46000.0
2014-01-14 12:00:00,53.89,53.94,53.87,53.89,55600.0,42.0952,42.1342,42.0796,42.0952,55600.0
2014-01-14 12:10:00,53.89,53.93,53.87,53.93,28600.0,42.0952,42.1264,42.0796,42.1264,28600.0
2014-01-14 12:20:00,53.93,53.99,53.89,53.91,62200.0,42.1264,42.1733,42.0952,42.1108,62200.0
2014-01-14 12:30:00,53.91,53.93,53.86,53.9,42400.0,42.1108,42.1264,42.0717,42.103,42400.0
2014-01-14 12:40:00,53.9,53.95,53.88,53.95,20100.0,42.103,42.142,42.0874,42.142,20100.0
2014-01-14 12:50:00,53.96,53.96,53.92,53.92,22500.0,42.1499,42.1499,42.1186,42.1186,22500.0
2014-01-14 13:00:00,53.91,53.93,53.85,53.86,24500.0,42.1108,42.1264,42.0639,42.0717,24500.0
2014-01-14 13:10:00,53.86,53.92,53.86,53.9,29800.0,42.0717,42.1186,42.0717,42.103,29800.0
2014-01-14 13:20:00,53.9,53.91,53.84,53.84,26400.0,42.103,42.1108,42.0561,42.0561,26400.0
2014-01-14 13:30:00,53.84,53.92,53.83,53.9,39000.0,42.0561,42.1186,42.0483,42.103,39000.0
2014-01-14 13:40:00,53.9,53.91,53.81,53.82,17200.0,42.103,42.1108,42.0327,42.0405,17200.0
2014-01-14 13:50:00,53.83,53.88,53.82,53.88,31100.0,42.0483,42.0874,42.0405,42.0874,31100.0
2014-01-14 14:00:00,53.88,53.89,53.81,53.83,30700.0,42.0874,42.0952,42.0327,42.0483,30700.0
2014-01-14 14:10:00,53.84,53.87,53.81,53.86,62900.0,42.0561,42.0796,42.0327,42.0717,62900.0
2014-01-14 14:20:00,53.86,53.98,53.86,53.98,37100.0,42.0717,42.1655,42.0717,42.1655,37100.0
2014-01-14 14:30:00,53.98,54.0,53.96,53.98,43400.0,42.1655,42.1811,42.1499,42.1655,43400.0
2014-01-14 14:40:00,53.97,53.97,53.92,53.97,32400.0,42.1577,42.1577,42.1186,42.1577,32400.0
2014-01-14 14:50:00,53.95,53.98,53.85,53.87,25200.0,42.142,42.1655,42.0639,42.0796,25200.0
2014-01-14 15:00:00,53.88,53.92,53.87,53.91,28700.0,42.0874,42.1186,42.0796,42.1108,28700.0
2014-01-14 15:10:00,53.92,54.01,53.92,53.99,42800.0,42.1186,42.1889,42.1186,42.1733,42800.0
2014-01-14 15:20:00,53.98,54.02,53.96,54.02,37000.0,42.1655,42.1967,42.1499,42.1967,37000.0
2014-01-14 15:30:00,54.01,54.02,54.0,54.01,71100.0,42.1889,42.1967,42.1811,42.1889,71100.0
2014-01-14 15:40:00,54.0,54.04,53.92,53.96,181700.0,42.1811,42.2123,42.1186,42.1499,181700.0
2014-01-14 15:50:00,53.96,54.01,53.95,53.99,238200.0,42.1499,42.1889,42.142,42.1733,238200.0
2014-01-15 09:30:00,54.01,54.08,53.88,53.97,68400.0,42.1889,42.2436,42.0874,42.1577,68400.0
2014-01-15 09:40:00,53.97,53.98,53.85,53.87,47700.0,42.1577,42.1655,42.0639,42.0796,47700.0
2014-01-15 09:50:00,53.86,53.91,53.76,53.91,38100.0,42.0717,42.1108,41.9936,42.1108,38100.0
2014-01-15 10:00:00,53.89,53.98,53.89,53.96,29200.0,42.0952,42.1655,42.0952,42.1499,29200.0
2014-01-15 10:10:00,53.97,53.99,53.87,53.92,37300.0,42.1577,42.1733,42.0796,42.1186,37300.0
2014-01-15 10:20:00,53.93,53.97,53.86,53.88,32200.0,42.1264,42.1577,42.0717,42.0874,32200.0
2014-01-15 10:30:00,53.88,53.9,53.79,53.79,21200.0,42.0874,42.103,42.0171,42.0171,21200.0
2014-01-15 10:40:00,53.8,53.8,53.73,53.76,32000.0,42.0249,42.0249,41.9702,41.9936,32000.0
2014-01-15 10:50:00,53.76,53.78,53.71,53.73,48400.0,41.9936,42.0093,41.9546,41.9702,48400.0
2014-01-15 11:00:00,53.72,53.94,53.72,53.91,54600.0,41.9624,42.1342,41.9624,42.1108,54600.0
2014-01-15 11:10:00,53.92,54.08,53.92,54.03,76300.0,42.1186,42.2436,42.1186,42.2045,76300.0
2014-01-15 11:20:00,54.03,54.03,53.84,53.85,34800.0,42.2045,42.2045,42.0561,42.0639,34800.0
2014-01-15 11:30:00,53.85,53.87,53.8,53.81,25500.0,42.0639,42.0796,42.0249,42.0327,25500.0
2014-01-15 11:40:00,53.82,53.85,53.77,53.82,23800.0,42.0405,42.0639,42.0014,42.0405,23800.0
2014-01-15 11:50:00,53.82,53.84,53.68,53.72,45000.0,42.0405,42.0561,41.9311,41.9624,45000.0
2014-01-15 12:00:00,53.72,53.77,53.72,53.74,24800.0,41.9624,42.0014,41.9624,41.978,24800.0
2014-01-15 12:10:00,53.74,53.76,53.68,53.71,74500.0,41.978,41.9936,41.9311,41.9546,74500.0
2014-01-15 12:20:00,53.71,53.76,53.71,53.71,24400.0,41.9546,41.9936,41.9546,41.9546,24400.0
2014-01-15 12:30:00,53.71,53.76,53.68,53.69,26000.0,41.9546,41.9936,41.9311,41.939,26000.0
2014-01-15 12:40:00,53.69,53.69,53.62,53.64,24400.0,41.939,41.939,41.8843,41.8999,24400.0
2014-01-15 12:50:00,53.65,53.68,53.62,53.63,27600.0,41.9077,41.9311,41.8843,41.8921,27600.0
2014-01-15 13:00:00,53.64,53.64,53.61,53.61,32300.0,41.8999,41.8999,41.8765,41.8765,32300.0
2014-01-15 13:10:00,53.62,53.64,53.62,53.62,20800.0,41.8843,41.8999,41.8843,41.8843,20800.0
2014-01-15 13:20:00,53.62,53.63,53.53,53.55,69000.0,41.8843,41.8921,41.814,41.8296,69000.0
2014-01-15 13:30:00,53.55,53.61,53.53,53.57,41800.0,41.8296,41.8765,41.814,41.8452,41800.0
2014-01-15 13:40:00,53.57,53.58,53.54,53.57,65300.0,41.8452,41.853,41.8218,41.8452,65300.0
2014-01-15 13:50:00,53.58,53.6,53.57,53.58,39200.0,41.853,41.8686,41.8452,41.853,39200.0
2014-01-15 14:00:00,53.58,53.66,53.56,53.64,48000.0,41.853,41.9155,41.8374,41.8999,48000.0
2014-01-15 14:10:00,53.64,53.66,53.61,53.63,76100.0,41.8999,41.9155,41.8765,41.8921,76100.0
2014-01-15 14:20:00,53.64,53.66,53.62,53.65,59100.0,41.8999,41.9155,41.8843,41.9077,59100.0
2014-01-15 14:30:00,53.65,53.66,53.63,53.64,23200.0,41.9077,41.9155,41.8921,41.8999,23200.0
2014-01-15 14:40:00,53.64,53.7,53.63,53.7,24800.0,41.8999,41.9468,41.8921,41.9468,24800.0
2014-01-15 14:50:00,53.7,53.72,53.69,53.7,30800.0,41.9468,41.9624,41.939,41.9468,30800.0
2014-01-15 15:00:00,53.7,53.77,53.69,53.77,32600.0,41.9468,42.0014,41.939,42.0014,32600.0
2014-01-15 15:10:00,53.77,53.81,53.76,53.78,62700.0,42.0014,42.0327,41.9936,42.0093,62700.0
2014-01-15 15:20:00,53.77,53.77,53.7,53.73,58700.0,42.0014,42.0014,41.9468,41.9702,58700.0
2014-01-15 15:30:00,53.73,53.86,53.71,53.86,70500.0,41.9702,42.0717,41.9546,42.0717,70500.0
2014-01-15 15:40:00,53.85,53.86,53.8,53.82,92000.0,42.0639,42.0717,42.0249,42.0405,92000.0
2014-01-15 15:50:00,53.81,53.9,53.8,53.9,210200.0,42.0327,42.103,42.0249,42.103,210200.0
2014-01-16 09:30:00,53.82,53.82,53.52,53.6,52900.0,42.0405,42.0405,41.8062,41.8686,52900.0
2014-01-16 09:40:00,53.56,53.84,53.56,53.82,23900.0,41.8374,42.0561,41.8374,42.0405,23900.0
2014-01-16 09:50:00,53.81,53.89,53.8,53.82,26100.0,42.0327,42.0952,42.0249,42.0405,26100.0
2014-01-16 10:00:00,53.82,53.85,53.62,53.62,262400.0,42.0405,42.0639,41.8843,41.8843,262400.0
2014-01-16 10:10:00,53.63,53.63,53.48,53.53,69200.0,41.8921,41.8921,41.7749,41.814,69200.0
2014-01-16 10:20:00,53.53,53.57,53.52,53.52,149900.0,41.814,41.8452,41.8062,41.8062,149900.0
2014-01-16 10:30:00,53.52,53.53,53.49,53.5,32700.0,41.8062,41.814,41.7827,41.7905,32700.0
2014-01-16 10:40:00,53.49,53.51,53.45,53.46,117100.0,41.7827,41.7983,41.7515,41.7593,117100.0
2014-01-16 10:50:00,53.47,53.51,53.45,53.5,68900.0,41.7671,41.7983,41.7515,41.7905,68900.0
2014-01-16 11:00:00,53.5,53.51,53.4,53.43,72900.0,41.7905,41.7983,41.7124,41.7359,72900.0
2014-01-16 11:10:00,53.43,53.44,53.39,53.4,31400.0,41.7359,41.7437,41.7046,41.7124,31400.0
2014-01-16 11:20:00,53.41,53.42,53.31,53.34,37000.0,41.7202,41.728,41.6421,41.6656,37000.0
2014-01-16 11:30:00,53.35,53.43,53.35,53.43,66700.0,41.6734,41.7359,41.6734,41.7359,66700.0
2014-01-16 11:40:00,53.42,53.44,53.39,53.39,71300.0,41.728,41.7437,41.7046,41.7046,71300.0
2014-01-16 11:50:00,53.4,53.43,53.38,53.39,31700.0,41.7124,41.7359,41.6968,41.7046,31700.0
2014-01-16 12:00:00,53.39,53.43,53.38,53.4,85800.0,41.7046,41.7359,41.6968,41.7124,85800.0
2014-01-16 12:10:00,53.4,53.42,53.36,53.37,43800.0,41.7124,41.728,41.6812,41.689,43800.0
2014-01-16 12:20:00,53.37,53.45,53.37,53.39,85100.0,41.689,41.7515,41.689,41.7046,85100.0
2014-01-16 12:30:00,53.4,53.44,53.39,53.42,17700.0,41.7124,41.7437,41.7046,41.728,17700.0
2014-01-16 12:40:00,53.42,53.44,53.41,53.41,20000.0,41.728,41.7437,41.7202,41.7202,20000.0
2014-01-16 12:50:00,53.41,53.41,53.36,53.36,27000.0,41.7202,41.7202,41.6812,41.6812,27000.0
2014-01-16 13:00:00,53.36,53.36,53.25,53.25,89500.0,41.6812,41.6812,41.5953,41.5953,89500.0
2014-01-16 13:10:00,53.26,53.28,53.2,53.23,222400.0,41.6031,41.6187,41.5562,41.5796,222400.0
2014-01-16 13:20:00,53.23,53.24,53.19,53.22,64300.0,41.5796,41.5874,41.5484,41.5718,64300.0
2014-01-16 13:30:00,53.22,53.22,53.19,53.19,41500.0,41.5718,41.5718,41.5484,41.5484,41500.0
2014-01-16 13:40:00,53.18,53.2,53.15,53.18,83500.0,41.5406,41.5562,41.5171,41.5406,83500.0
2014-01-16 13:50:00,53.17,53.2,53.17,53.19,39800.0,41.5328,41.5562,41.5328,41.5484,39800.0
2014-01-16 14:00:00,53.18,53.2,53.18,53.2,43100.0,41.5406,41.5562,41.5406,41.5562,43100.0
2014-01-16 14:10:00,53.21,53.24,53.2,53.21,62100.0,41.564,41.5874,41.5562,41.564,62100.0
2014-01-16 14:20:00,53.2,53.26,53.19,53.24,68500.0,41.5562,41.6031,41.5484,41.5874,68500.0
2014-01-16 14:30:00,53.24,53.25,53.2,53.21,58800.0,41.5874,41.5953,41.5562,41.564,58800.0
2014-01-16 14:40:00,53.21,53.21,53.16,53.17,65800.0,41.564,41.564,41.525,41.5328,65800.0
2014-01-16 14:50:00,53.18,53.18,53.12,53.13,66400.0,41.5406,41.5406,41.4937,41.5015,66400.0
2014-01-16 15:00:00,53.14,53.14,53.12,53.13,52600.0,41.5093,41.5093,41.4937,41.5015,52600.0
2014-01-16 15:10:00,53.12,53.13,53.1,53.11,98500.0,41.4937,41.5015,41.4781,41.4859,98500.0
2014-01-16 15:20:00,53.1,53.12,53.08,53.12,83100.0,41.4781,41.4937,41.4625,41.4937,83100.0
2014-01-16 15:30:00,53.12,53.16,53.09,53.14,127100.0,41.4937,41.525,41.4703,41.5093,127100.0
2014-01-16 15:40:00,53.15,53.15,53.08,53.08,113500.0,41.5171,41.5171,41.4625,41.4625,113500.0
2014-01-16 15:50:00,53.09,53.19,53.08,53.19,261800.0,41.4703,41.5484,41.4625,41.5484,261800.0
2014-01-17 09:30:00,53.24,53.29,53.09,53.18,292800.0,41.5874,41.6265,41.4703,41.5406,292800.0
2014-01-17 09:40:00,53.17,53.25,53.12,53.13,45600.0,41.5328,41.5953,41.4937,41.5015,45600.0
2014-01-17 09:50:00,53.12,53.2,53.1,53.2,60600.0,41.4937,41.5562,41.4781,41.5562,60600.0
2014-01-17 10:00:00,53.18,53.27,53.11,53.18,52900.0,41.5406,41.6109,41.4859,41.5406,52900.0
2014-01-17 10:10:00,53.18,53.24,53.15,53.17,28200.0,41.5406,41.5874,41.5171,41.5328,28200.0
2014-01-17 10:20:00,53.18,53.2,53.1,53.1,27700.0,41.5406,41.5562,41.4781,41.4781,27700.0
2014-01-17 10:30:00,53.1,53.19,53.1,53.18,21200.0,41.4781,41.5484,41.4781,41.5406,21200.0
2014-01-17 10:40:00,53.19,53.21,53.12,53.13,40000.0,41.5484,41.564,41.4937,41.5015,40000.0
2014-01-17 10:50:00,53.13,53.14,53.1,53.12,33500.0,41.5015,41.5093,41.4781,41.4937,33500.0
2014-01-17 11:00:00,53.12,53.18,53.12,53.13,39100.0,41.4937,41.5406,41.4937,41.5015,39100.0
2014-01-17 11:10:00,53.12,53.13,53.08,53.09,30300.0,41.4937,41.5015,41.4625,41.4703,30300.0
2014-01-17 11:20:00,53.09,53.11,53.07,53.08,31400.0,41.4703,41.4859,41.4546,41.4625,31400.0
2014-01-17 11:30:00,53.08,53.08,53.05,53.07,20800.0,41.4625,41.4625,41.439,41.4546,20800.0
2014-01-17 11:40:00,53.07,53.12,53.05,53.12,17600.0,41.4546,41.4937,41.439,41.4937,17600.0
2014-01-17 11:50:00,53.12,53.14,53.05,53.05,32400.0,41.4937,41.5093,41.439,41.439,32400.0
2014-01-17 12:00:00,53.06,53.09,53.03,53.08,21600.0,41.4468,41.4703,41.4234,41.4625,21600.0
2014-01-17 12:10:00,53.09,53.13,53.07,53.11,25700.0,41.4703,41.5015,41.4546,41.4859,25700.0
2014-01-17 12:20:00,53.1,53.14,53.1,53.13,32400.0,41.4781,41.5093,41.4781,41.5015,32400.0
2014-01-17 12:30:00,53.14,53.14,53.09,53.12,25500.0,41.5093,41.5093,41.4703,41.4937,25500.0
2014-01-17 12:40:00,53.12,53.13,53.11,53.12,15000.0,41.4937,41.5015,41.4859,41.4937,15000.0
2014-01-17 12:50:00,53.13,53.15,53.1,53.11,23500.0,41.5015,41.5171,41.4781,41.4859,23500.0
2014-01-17 13:00:00,53.12,53.14,53.11,53.11,16500.0,41.4937,41.5093,41.4859,41.4859,16500.0
2014-01-17 13:10:00,53.1,53.1,53.0,53.04,46800.0,41.4781,41.4781,41.4,41.4312,46800.0
2014-01-17 13:20:00,53.04,53.07,53.04,53.05,15700.0,41.4312,41.4546,41.4312,41.439,15700.0
2014-01-17 13:30:00,53.05,53.05,53.01,53.02,16900.0,41.439,41.439,41.4078,41.4156,16900.0
2014-01-17 13:40:00,53.03,53.04,53.0,53.02,27100.0,41.4234,41.4312,41.4,41.4156,27100.0
2014-01-17 13:50:00,53.02,53.11,53.01,53.1,19500.0,41.4156,41.4859,41.4078,41.4781,19500.0
2014-01-17 14:00:00,53.1,53.12,53.07,53.1,31000.0,41.4781,41.4937,41.4546,41.4781,31000.0
2014-01-17 14:10:00,53.1,53.14,53.07,53.11,26200.0,41.4781,41.5093,41.4546,41.4859,26200.0
2014-01-17 14:20:00,53.11,53.14,53.1,53.11,19000.0,41.4859,41.5093,41.4781,41.4859,19000.0
2014-01-17 14:30:00,53.11,53.11,53.04,53.04,23000.0,41.4859,41.4859,41.4312,41.4312,23000.0
2014-01-17 14:40:00,53.05,53.05,52.97,52.98,48100.0,41.439,41.439,41.3765,41.3843,48100.0
2014-01-17 14:50:00,52.98,53.01,52.95,52.96,29200.0,41.3843,41.4078,41.3609,41.3687,29200.0
2014-01-17 15:00:00,52.97,53.0,52.89,52.9,47700.0,41.3765,41.4,41.314,41.3219,47700.0
2014-01-17 15:10:00,52.9,52.96,52.9,52.95,31800.0,41.3219,41.3687,41.3219,41.3609,31800.0
2014-01-17 15:20:00,52.95,53.01,52.94,53.0,29800.0,41.3609,41.4078,41.3531,41.4,29800.0
2014-01-17 15:30:00,52.99,53.0,52.85,52.88,59200.0,41.3922,41.4,41.2828,41.3062,59200.0
2014-01-17 15:40:00,52.87,52.97,52.85,52.96,74900.0,41.2984,41.3765,41.2828,41.3687,74900.0
2014-01-17 15:50:00,52.96,52.97,52.88,52.91,103000.0,41.3687,41.3765,41.3062,41.3297,103000.0
2014-01-21 09:30:00,53.28,53.28,52.94,53.09,107600.0,41.6187,41.6187,41.3531,41.4703,107600.0
2014-01-21 09:40:00,53.12,53.42,52.33,53.29,149700.0,41.4937,41.728,40.8766,41.6265,149700.0
2014-01-21 09:50:00,53.29,53.35,53.18,53.2,120000.0,41.6265,41.6734,41.5406,41.5562,120000.0
2014-01-21 10:00:00,53.2,53.38,53.19,53.35,65000.0,41.5562,41.6968,41.5484,41.6734,65000.0
2014-01-21 10:10:00,53.33,53.34,53.13,53.2,69700.0,41.6577,41.6656,41.5015,41.5562,69700.0
2014-01-21 10:20:00,53.19,53.21,53.09,53.17,71300.0,41.5484,41.564,41.4703,41.5328,71300.0
2014-01-21 10:30:00,53.17,53.18,53.07,53.17,47000.0,41.5328,41.5406,41.4546,41.5328,47000.0
2014-01-21 10:40:00,53.17,53.22,53.12,53.12,23100.0,41.5328,41.5718,41.4937,41.4937,23100.0
2014-01-21 10:50:00,53.12,53.12,53.03,53.03,25400.0,41.4937,41.4937,41.4234,41.4234,25400.0
2014-01-21 11:00:00,53.04,53.1,52.93,52.94,33700.0,41.4312,41.4781,41.3453,41.3531,33700.0
2014-01-21 11:10:00,52.95,52.95,52.79,52.8,196300.0,41.3609,41.3609,41.2359,41.2437,196300.0
2014-01-21 11:20:00,52.81,52.84,52.74,52.74,48700.0,41.2516,41.275,41.1969,41.1969,48700.0
2014-01-21 11:30:00,52.74,52.76,52.68,52.7,55100.0,41.1969,41.2125,41.15,41.1656,55100.0
2014-01-21 11:40:00,52.7,52.78,52.68,52.77,44600.0,41.1656,41.2281,41.15,41.2203,44600.0
2014-01-21 11:50:00,52.77,52.78,52.69,52.77,34700.0,41.2203,41.2281,41.1578,41.2203,34700.0
2014-01-21 12:00:00,52.77,52.78,52.63,52.69,42500.0,41.2203,41.2281,41.111,41.1578,42500.0
2014-01-21 12:10:00,52.7,52.78,52.66,52.73,34600.0,41.1656,41.2281,41.1344,41.1891,34600.0
2014-01-21 12:20:00,52.73,52.88,52.72,52.87,43500.0,41.1891,41.3062,41.1813,41.2984,43500.0
2014-01-21 12:30:00,52.88,52.93,52.85,52.91,27700.0,41.3062,41.3453,41.2828,41.3297,27700.0
2014-01-21 12:40:00,52.9,52.94,52.9,52.91,27900.0,41.3219,41.3531,41.3219,41.3297,27900.0
2014-01-21 12:50:00,52.91,52.92,52.89,52.9,33200.0,41.3297,41.3375,41.314,41.3219,33200.0
2014-01-21 13:00:00,52.91,52.99,52.91,52.98,29000.0,41.3297,41.3922,41.3297,41.3843,29000.0
2014-01-21 13:10:00,52.98,52.98,52.91,52.91,24000.0,41.3843,41.3843,41.3297,41.3297,24000.0
2014-01-21 13:20:00,52.9,52.94,52.9,52.93,26200.0,41.3219,41.3531,41.3219,41.3453,26200.0
2014-01-21 13:30:00,52.93,53.05,52.92,53.03,41800.0,41.3453,41.439,41.3375,41.4234,41800.0
2014-01-21 13:40:00,53.03,53.07,53.02,53.02,29900.0,41.4234,41.4546,41.4156,41.4156,29900.0
2014-01-21 13:50:00,53.03,53.03,52.97,52.98,27500.0,41.4234,41.4234,41.3765,41.3843,27500.0
2014-01-21 14:00:00,52.98,52.98,52.89,52.91,29500.0,41.3843,41.3843,41.314,41.3297,29500.0
2014-01-21 14:10:00,52.9,52.95,52.9,52.93,32900.0,41.3219,41.3609,41.3219,41.3453,32900.0
2014-01-21 14:20:00,52.91,52.92,52.88,52.88,24400.0,41.3297,41.3375,41.3062,41.3062,24400.0
2014-01-21 14:30:00,52.89,53.01,52.89,52.99,42600.0,41.314,41.4078,41.314,41.3922,42600.0
2014-01-21 14:40:00,52.98,52.99,52.9,52.91,26900.0,41.3843,41.3922,41.3219,41.3297,26900.0
2014-01-21 14:50:00,52.9,52.9,52.83,52.85,60400.0,41.3219,41.3219,41.2672,41.2828,60400.0
2014-01-21 15:00:00,52.85,52.85,52.8,52.82,58200.0,41.2828,41.2828,41.2437,41.2594,58200.0
2014-01-21 15:10:00,52.81,52.84,52.77,52.79,57300.0,41.2516,41.275,41.2203,41.2359,57300.0
2014-01-21 15:20:00,52.79,52.79,52.66,52.67,129800.0,41.2359,41.2359,41.1344,41.1422,129800.0
2014-01-21 15:30:00,52.66,52.71,52.66,52.71,111900.0,41.1344,41.1734,41.1344,41.1734,111900.0
2014-01-21 15:40:00,52.7,52.73,52.67,52.73,242600.0,41.1656,41.1891,41.1422,41.1891,242600.0
2014-01-21 15:50:00,52.73,52.73,52.66,52.69,299300.0,41.1891,41.1891,41.1344,41.1578,299300.0
2014-01-22 09:30:00,52.75,52.92,52.64,52.64,97000.0,41.2047,41.3375,41.1188,41.1188,97000.0
2014-01-22 09:40:00,52.64,52.7,52.59,52.66,41900.0,41.1188,41.1656,41.0797,41.1344,41900.0
2014-01-22 09:50:00,52.66,52.66,52.5,52.51,26200.0,41.1344,41.1344,41.0094,41.0172,26200.0
2014-01-22 10:00:00,52.52,52.63,52.51,52.53,84800.0,41.025,41.111,41.0172,41.0328,84800.0
2014-01-22 10:10:00,52.54,52.58,52.5,52.5,30300.0,41.0407,41.0719,41.0094,41.0094,30300.0
2014-01-22 10:20:00,52.5,52.51,52.4,52.45,106700.0,41.0094,41.0172,40.9313,40.9703,106700.0
2014-01-22 10:30:00,52.46,52.48,52.35,52.35,33200.0,40.9782,40.9938,40.8922,40.8922,33200.0
2014-01-22 10:40:00,52.35,52.39,52.23,52.25,100300.0,40.8922,40.9235,40.7985,40.8141,100300.0
2014-01-22 10:50:00,52.25,52.28,52.18,52.22,64500.0,40.8141,40.8376,40.7594,40.7907,64500.0
2014-01-22 11:00:00,52.22,52.25,52.16,52.24,112000.0,40.7907,40.8141,40.7438,40.8063,112000.0
2014-01-22 11:10:00,52.24,52.3,52.22,52.24,82800.0,40.8063,40.8532,40.7907,40.8063,82800.0
2014-01-22 11:20:00,52.25,52.26,52.09,52.16,111600.0,40.8141,40.8219,40.6891,40.7438,111600.0
2014-01-22 11:30:00,52.16,52.21,51.99,52.15,130800.0,40.7438,40.7829,40.611,40.736,130800.0
2014-01-22 11:40:00,52.14,52.22,52.14,52.22,50600.0,40.7282,40.7907,40.7282,40.7907,50600.0
2014-01-22 11:50:00,52.22,52.3,52.16,52.28,103800.0,40.7907,40.8532,40.7438,40.8376,103800.0
2014-01-22 12:00:00,52.28,52.3,52.14,52.27,87200.0,40.8376,40.8532,40.7282,40.8297,87200.0
2014-01-22 12:10:00,52.27,52.38,52.27,52.32,57100.0,40.8297,40.9157,40.8297,40.8688,57100.0
2014-01-22 12:20:00,52.32,52.35,52.32,52.34,43500.0,40.8688,40.8922,40.8688,40.8844,43500.0
2014-01-22 12:30:00,52.34,52.45,52.32,52.44,110100.0,40.8844,40.9703,40.8688,40.9625,110100.0
2014-01-22 12:40:00,52.45,52.48,52.44,52.46,38300.0,40.9703,40.9938,40.9625,40.9782,38300.0
2014-01-22 12:50:00,52.45,52.49,52.39,52.45,63000.0,40.9703,41.0016,40.9235,40.9703,63000.0
2014-01-22 13:00:00,52.45,52.47,52.41,52.47,24000.0,40.9703,40.986,40.9391,40.986,24000.0
2014-01-22 13:10:00,52.47,52.55,52.47,52.55,53800.0,40.986,41.0485,40.986,41.0485,53800.0
2014-01-22 13:20:00,52.55,52.57,52.51,52.53,38300.0,41.0485,41.0641,41.0172,41.0328,38300.0
2014-01-22 13:30:00,52.52,52.52,52.43,52.44,36000.0,41.025,41.025,40.9547,40.9625,36000.0
2014-01-22 13:40:00,52.43,52.5,52.43,52.45,48400.0,40.9547,41.0094,40.9547,40.9703,48400.0
2014-01-22 13:50:00,52.44,52.53,52.43,52.52,51100.0,40.9625,41.0328,40.9547,41.025,51100.0
2014-01-22 14:00:00,52.52,52.53,52.5,52.53,22900.0,41.025,41.0328,41.0094,41.0328,22900.0
2014-01-22 14:10:00,52.53,52.54,52.48,52.52,34700.0,41.0328,41.0407,40.9938,41.025,34700.0
2014-01-22 14:20:00,52.52,52.56,52.5,52.5,22600.0,41.025,41.0563,41.0094,41.0094,22600.0
2014-01-22 14:30:00,52.5,52.57,52.5,52.55,39800.0,41.0094,41.0641,41.0094,41.0485,39800.0
2014-01-22 14:40:00,52.55,52.56,52.51,52.51,52800.0,41.0485,41.0563,41.0172,41.0172,52800.0
2014-01-22 14:50:00,52.51,52.56,52.51,52.55,59000.0,41.0172,41.0563,41.0172,41.0485,59000.0
2014-01-22 15:00:00,52.55,52.56,52.48,52.51,97600.0,41.0485,41.0563,40.9938,41.0172,97600.0
2014-01-22 15:10:00,52.51,52.54,52.49,52.51,71700.0,41.0172,41.0407,41.0016,41.0172,71700.0
2014-01-22 15:20:00,52.51,52.54,52.49,52.5,89700.0,41.0172,41.0407,41.0016,41.0094,89700.0
2014-01-22 15:30:00,52.49,52.55,52.48,52.54,121800.0,41.0016,41.0485,40.9938,41.0407,121800.0
2014-01-22 15:40:00,52.53,52.55,52.48,52.49,90800.0,41.0328,41.0485,40.9938,41.0016,90800.0
2014-01-22 15:50:00,52.5,52.5,52.41,52.42,243500.0,41.0094,41.0094,40.9391,40.9469,243500.0
2014-01-23 09:30:00,52.01,52.18,51.71,51.79,141600.0,40.6267,40.7594,40.3923,40.4548,141600.0
2014-01-23 09:40:00,51.78,52.01,51.77,51.95,115800.0,40.447,40.6267,40.4392,40.5798,115800.0
2014-01-23 09:50:00,51.96,51.96,51.76,51.76,93500.0,40.5876,40.5876,40.4314,40.4314,93500.0
2014-01-23 10:00:00,51.77,51.9,51.73,51.8,69000.0,40.4392,40.5407,40.4079,40.4626,69000.0
2014-01-23 10:10:00,51.8,51.83,51.69,51.75,161600.0,40.4626,40.486,40.3767,40.4236,161600.0
2014-01-23 10:20:00,51.76,51.81,51.71,51.72,138300.0,40.4314,40.4704,40.3923,40.4001,138300.0
2014-01-23 10:30:00,51.72,51.81,51.68,51.74,120700.0,40.4001,40.4704,40.3689,40.4157,120700.0
2014-01-23 10:40:00,51.75,51.78,51.7,51.72,36700.0,40.4236,40.447,40.3845,40.4001,36700.0
2014-01-23 10:50:00,51.73,51.73,51.6,51.65,109500.0,40.4079,40.4079,40.3064,40.3454,109500.0
2014-01-23 11:00:00,51.66,51.66,51.55,51.57,77700.0,40.3533,40.3533,40.2673,40.283,77700.0
2014-01-23 11:10:00,51.57,51.7,51.51,51.7,65400.0,40.283,40.3845,40.2361,40.3845,65400.0
2014-01-23 11:20:00,51.7,51.71,51.62,51.67,42200.0,40.3845,40.3923,40.322,40.3611,42200.0
2014-01-23 11:30:00,51.67,51.67,51.61,51.66,30900.0,40.3611,40.3611,40.3142,40.3533,30900.0
2014-01-23 11:40:00,51.66,51.71,51.64,51.66,45900.0,40.3533,40.3923,40.3376,40.3533,45900.0
2014-01-23 11:50:00,51.66,51.8,51.66,51.79,61100.0,40.3533,40.4626,40.3533,40.4548,61100.0
2014-01-23 12:00:00,51.8,51.8,51.7,51.72,40700.0,40.4626,40.4626,40.3845,40.4001,40700.0
2014-01-23 12:10:00,51.72,51.74,51.66,51.72,37100.0,40.4001,40.4157,40.3533,40.4001,37100.0
2014-01-23 12:20:00,51.72,51.72,51.57,51.64,36800.0,40.4001,40.4001,40.283,40.3376,36800.0
2014-01-23 12:30:00,51.62,51.69,51.56,51.69,49600.0,40.322,40.3767,40.2751,40.3767,49600.0
2014-01-23 12:40:00,51.69,51.8,51.69,51.76,47900.0,40.3767,40.4626,40.3767,40.4314,47900.0
2014-01-23 12:50:00,51.76,51.77,51.63,51.65,38700.0,40.4314,40.4392,40.3298,40.3454,38700.0
2014-01-23 13:00:00,51.65,51.66,51.53,51.58,46000.0,40.3454,40.3533,40.2517,40.2908,46000.0
2014-01-23 13:10:00,51.57,51.61,51.51,51.57,37900.0,40.283,40.3142,40.2361,40.283,37900.0
2014-01-23 13:20:00,51.56,51.58,51.51,51.53,24000.0,40.2751,40.2908,40.2361,40.2517,24000.0
2014-01-23 13:30:00,51.52,51.52,51.44,51.45,37600.0,40.2439,40.2439,40.1814,40.1892,37600.0
2014-01-23 13:40:00,51.45,51.47,51.35,51.35,49200.0,40.1892,40.2048,40.1111,40.1111,49200.0
2014-01-23 13:50:00,51.34,51.47,51.33,51.39,44000.0,40.1033,40.2048,40.0955,40.1423,44000.0
2014-01-23 14:00:00,51.4,51.48,51.4,51.41,69300.0,40.1502,40.2127,40.1502,40.158,69300.0
2014-01-23 14:10:00,51.41,51.5,51.39,51.49,41100.0,40.158,40.2283,40.1423,40.2205,41100.0
2014-01-23 14:20:00,51.49,51.5,51.43,51.46,36500.0,40.2205,40.2283,40.1736,40.197,36500.0
2014-01-23 14:30:00,51.46,51.53,51.45,51.47,21800.0,40.197,40.2517,40.1892,40.2048,21800.0
2014-01-23 14:40:00,51.46,51.55,51.45,51.55,42500.0,40.197,40.2673,40.1892,40.2673,42500.0
2014-01-23 14:50:00,51.56,51.65,51.54,51.64,31000.0,40.2751,40.3454,40.2595,40.3376,31000.0
2014-01-23 15:00:00,51.65,51.65,51.57,51.57,48000.0,40.3454,40.3454,40.283,40.283,48000.0
2014-01-23 15:10:00,51.57,51.6,51.54,51.56,72500.0,40.283,40.3064,40.2595,40.2751,72500.0
2014-01-23 15:20:00,51.57,51.62,51.54,51.58,28800.0,40.283,40.322,40.2595,40.2908,28800.0
2014-01-23 15:30:00,51.58,51.71,51.55,51.65,71300.0,40.2908,40.3923,40.2673,40.3454,71300.0
2014-01-23 15:40:00,51.65,51.7,51.6,51.66,95000.0,40.3454,40.3845,40.3064,40.3533,95000.0
2014-01-23 15:50:00,51.64,51.67,51.61,51.64,166200.0,40.3376,40.3611,40.3142,40.3376,166200.0
2014-01-24 09:30:00,51.22,51.33,51.06,51.32,67600.0,40.0096,40.0955,39.8846,40.0877,67600.0
2014-01-24 09:40:00,51.32,51.52,51.29,51.51,72600.0,40.0877,40.2439,40.0642,40.2361,72600.0
2014-01-24 09:50:00,51.51,51.57,51.34,51.48,74400.0,40.2361,40.283,40.1033,40.2127,74400.0
2014-01-24 10:00:00,51.48,51.63,51.43,51.61,64100.0,40.2127,40.3298,40.1736,40.3142,64100.0
2014-01-24 10:10:00,51.61,51.65,51.44,51.45,112700.0,40.3142,40.3454,40.1814,40.1892,112700.0
2014-01-24 10:20:00,51.45,51.48,51.39,51.47,56800.0,40.1892,40.2127,40.1423,40.2048,56800.0
2014-01-24 10:30:00,51.47,51.48,51.32,51.37,54000.0,40.2048,40.2127,40.0877,40.1267,54000.0
2014-01-24 10:40:00,51.37,51.39,51.19,51.26,102100.0,40.1267,40.1423,39.9861,40.0408,102100.0
2014-01-24 10:50:00,51.26,51.34,51.24,51.31,57800.0,40.0408,40.1033,40.0252,40.0799,57800.0
2014-01-24 11:00:00,51.3,51.47,51.28,51.3,103400.0,40.072,40.2048,40.0564,40.072,103400.0
2014-01-24 11:10:00,51.28,51.31,51.21,51.29,164200.0,40.0564,40.0799,40.0017,40.0642,164200.0
2014-01-24 11:20:00,51.29,51.33,51.2,51.22,129000.0,40.0642,40.0955,39.9939,40.0096,129000.0
2014-01-24 11:30:00,51.21,51.27,51.2,51.23,80100.0,40.0017,40.0486,39.9939,40.0174,80100.0
2014-01-24 11:40:00,51.24,51.3,51.19,51.23,62700.0,40.0252,40.072,39.9861,40.0174,62700.0
2014-01-24 11:50:00,51.24,51.34,51.22,51.34,57500.0,40.0252,40.1033,40.0096,40.1033,57500.0
2014-01-24 12:00:00,51.33,51.36,51.2,51.2,70400.0,40.0955,40.1189,39.9939,39.9939,70400.0
2014-01-24 12:10:00,51.2,51.25,51.17,51.18,57100.0,39.9939,40.033,39.9705,39.9783,57100.0
2014-01-24 12:20:00,51.19,51.2,51.14,51.17,42300.0,39.9861,39.9939,39.9471,39.9705,42300.0
2014-01-24 12:30:00,51.16,51.16,51.06,51.1,32800.0,39.9627,39.9627,39.8846,39.9158,32800.0
2014-01-24 12:40:00,51.09,51.09,50.92,50.94,75200.0,39.908,39.908,39.7752,39.7908,75200.0
2014-01-24 12:50:00,50.94,51.06,50.93,51.06,40400.0,39.7908,39.8846,39.783,39.8846,40400.0
2014-01-24 13:00:00,51.05,51.16,51.01,51.16,59800.0,39.8768,39.9627,39.8455,39.9627,59800.0
2014-01-24 13:10:00,51.17,51.27,51.17,51.23,62300.0,39.9705,40.0486,39.9705,40.0174,62300.0
2014-01-24 13:20:00,51.22,51.22,51.08,51.1,48500.0,40.0096,40.0096,39.9002,39.9158,48500.0
2014-01-24 13:30:00,51.1,51.1,50.97,51.03,46400.0,39.9158,39.9158,39.8143,39.8611,46400.0
2014-01-24 13:40:00,51.03,51.04,50.96,51.03,52300.0,39.8611,39.869,39.8065,39.8611,52300.0
2014-01-24 13:50:00,51.03,51.06,50.94,50.97,39100.0,39.8611,39.8846,39.7908,39.8143,39100.0
2014-01-24 14:00:00,50.98,50.98,50.85,50.86,47400.0,39.8221,39.8221,39.7205,39.7283,47400.0
2014-01-24 14:10:00,50.87,50.9,50.79,50.83,52300.0,39.7362,39.7596,39.6737,39.7049,52300.0
2014-01-24 14:20:00,50.84,50.87,50.77,50.78,50700.0,39.7127,39.7362,39.658,39.6659,50700.0
2014-01-24 14:30:00,50.77,50.78,50.73,50.76,80200.0,39.658,39.6659,39.6268,39.6502,80200.0
2014-01-24 14:40:00,50.77,50.84,50.76,50.79,44000.0,39.658,39.7127,39.6502,39.6737,44000.0
2014-01-24 14:50:00,50.79,50.8,50.74,50.76,28000.0,39.6737,39.6815,39.6346,39.6502,28000.0
2014-01-24 15:00:00,50.76,50.8,50.71,50.75,53700.0,39.6502,39.6815,39.6112,39.6424,53700.0
2014-01-24 15:10:00,50.76,50.83,50.73,50.82,109900.0,39.6502,39.7049,39.6268,39.6971,109900.0
2014-01-24 15:20:00,50.83,50.84,50.76,50.83,91600.0,39.7049,39.7127,39.6502,39.7049,91600.0
2014-01-24 15:30:00,50.83,50.86,50.79,50.79,98300.0,39.7049,39.7283,39.6737,39.6737,98300.0
2014-01-24 15:40:00,50.79,50.85,50.68,50.72,108200.0,39.6737,39.7205,39.5877,39.619,108200.0
2014-01-24 15:50:00,50.71,50.81,50.62,50.62,265300.0,39.6112,39.6893,39.5409,39.5409,265300.0
2014-01-27 09:30:00,50.62,50.66,50.5,50.58,99500.0,39.5409,39.5721,39.4471,39.5096,99500.0
2014-01-27 09:40:00,50.58,50.78,50.51,50.51,68300.0,39.5096,39.6659,39.455,39.455,68300.0
2014-01-27 09:50:00,50.5,50.56,50.43,50.56,39200.0,39.4471,39.494,39.3925,39.494,39200.0
2014-01-27 10:00:00,50.55,50.6,50.48,50.57,99800.0,39.4862,39.5253,39.4315,39.5018,99800.0
2014-01-27 10:10:00,50.57,50.62,50.41,50.41,81100.0,39.5018,39.5409,39.3768,39.3768,81100.0
2014-01-27 10:20:00,50.42,50.51,50.35,50.37,68200.0,39.3847,39.455,39.33,39.3456,68200.0
2014-01-27 10:30:00,50.37,50.52,50.37,50.47,52500.0,39.3456,39.4628,39.3456,39.4237,52500.0
2014-01-27 10:40:00,50.47,50.59,50.47,50.55,54700.0,39.4237,39.5174,39.4237,39.4862,54700.0
2014-01-27 10:50:00,50.55,50.62,50.46,50.47,59300.0,39.4862,39.5409,39.4159,39.4237,59300.0
2014-01-27 11:00:00,50.46,50.59,50.46,50.58,83000.0,39.4159,39.5174,39.4159,39.5096,83000.0
2014-01-27 11:10:00,50.58,50.62,50.48,50.56,90400.0,39.5096,39.5409,39.4315,39.494,90400.0
2014-01-27 11:20:00,50.56,50.62,50.52,50.55,64600.0,39.494,39.5409,39.4628,39.4862,64600.0
2014-01-27 11:30:00,50.53,50.55,50.42,50.51,81400.0,39.4706,39.4862,39.3847,39.455,81400.0
2014-01-27 11:40:00,50.51,50.63,50.5,50.57,41200.0,39.455,39.5487,39.4471,39.5018,41200.0
2014-01-27 11:50:00,50.56,50.59,50.53,50.57,173100.0,39.494,39.5174,39.4706,39.5018,173100.0
2014-01-27 12:00:00,50.57,50.61,50.52,50.58,81900.0,39.5018,39.5331,39.4628,39.5096,81900.0
2014-01-27 12:10:00,50.58,50.6,50.52,50.57,90100.0,39.5096,39.5253,39.4628,39.5018,90100.0
2014-01-27 12:20:00,50.57,50.57,50.4,50.51,111900.0,39.5018,39.5018,39.369,39.455,111900.0
2014-01-27 12:30:00,50.48,50.65,50.46,50.62,67800.0,39.4315,39.5643,39.4159,39.5409,67800.0
2014-01-27 12:40:00,50.63,50.72,50.62,50.71,91500.0,39.5487,39.619,39.5409,39.6112,91500.0
2014-01-27 12:50:00,50.71,50.79,50.66,50.66,96400.0,39.6112,39.6737,39.5721,39.5721,96400.0
2014-01-27 13:00:00,50.66,50.83,50.63,50.83,69500.0,39.5721,39.7049,39.5487,39.7049,69500.0
2014-01-27 13:10:00,50.83,51.01,50.81,50.98,99900.0,39.7049,39.8455,39.6893,39.8221,99900.0
2014-01-27 13:20:00,50.98,50.98,50.83,50.86,84400.0,39.8221,39.8221,39.7049,39.7283,84400.0
2014-01-27 13:30:00,50.86,50.91,50.79,50.9,66700.0,39.7283,39.7674,39.6737,39.7596,66700.0
2014-01-27 13:40:00,50.9,51.07,50.88,51.05,65400.0,39.7596,39.8924,39.744,39.8768,65400.0
2014-01-27 13:50:00,51.04,51.04,50.94,50.94,70600.0,39.869,39.869,39.7908,39.7908,70600.0
2014-01-27 14:00:00,50.95,51.05,50.95,50.96,58400.0,39.7987,39.8768,39.7987,39.8065,58400.0
2014-01-27 14:10:00,50.97,51.03,50.96,50.99,64800.0,39.8143,39.8611,39.8065,39.8299,64800.0
2014-01-27 14:20:00,50.99,51.0,50.93,50.99,54900.0,39.8299,39.8377,39.783,39.8299,54900.0
2014-01-27 14:30:00,50.99,51.11,50.95,51.1,62900.0,39.8299,39.9236,39.7987,39.9158,62900.0
2014-01-27 14:40:00,51.1,51.11,50.98,50.99,61900.0,39.9158,39.9236,39.8221,39.8299,61900.0
2014-01-27 14:50:00,50.99,51.0,50.94,50.99,82100.0,39.8299,39.8377,39.7908,39.8299,82100.0
2014-01-27 15:00:00,50.98,50.98,50.92,50.97,59300.0,39.8221,39.8221,39.7752,39.8143,59300.0
2014-01-27 15:10:00,50.98,51.06,50.97,51.04,68800.0,39.8221,39.8846,39.8143,39.869,68800.0
2014-01-27 15:20:00,51.03,51.04,50.9,50.91,89000.0,39.8611,39.869,39.7596,39.7674,89000.0
2014-01-27 15:30:00,50.91,50.98,50.89,50.97,131000.0,39.7674,39.8221,39.7518,39.8143,131000.0
2014-01-27 15:40:00,50.97,50.99,50.85,50.9,165800.0,39.8143,39.8299,39.7205,39.7596,165800.0
2014-01-27 15:50:00,50.9,50.92,50.7,50.71,301000.0,39.7596,39.7752,39.6034,39.6112,301000.0
2014-01-28 09:30:00,50.86,51.07,50.8,51.05,121400.0,39.7283,39.8924,39.6815,39.8768,121400.0
2014-01-28 09:40:00,51.05,51.15,50.98,51.15,109000.0,39.8768,39.9549,39.8221,39.9549,109000.0
2014-01-28 09:50:00,51.14,51.34,51.09,51.31,74800.0,39.9471,40.1033,39.908,40.0799,74800.0
2014-01-28 10:00:00,51.32,51.49,51.31,51.4,91500.0,40.0877,40.2205,40.0799,40.1502,91500.0
2014-01-28 10:10:00,51.39,51.4,51.21,51.22,60500.0,40.1423,40.1502,40.0017,40.0096,60500.0
2014-01-28 10:20:00,51.21,51.33,51.19,51.31,102500.0,40.0017,40.0955,39.9861,40.0799,102500.0
2014-01-28 10:30:00,51.31,51.5,51.28,51.48,69500.0,40.0799,40.2283,40.0564,40.2127,69500.0
2014-01-28 10:40:00,51.48,51.49,51.36,51.41,92100.0,40.2127,40.2205,40.1189,40.158,92100.0
2014-01-28 10:50:00,51.41,51.5,51.34,51.5,57600.0,40.158,40.2283,40.1033,40.2283,57600.0
2014-01-28 11:00:00,51.5,51.59,51.46,51.57,104300.0,40.2283,40.2986,40.197,40.283,104300.0
2014-01-28 11:10:00,51.58,51.6,51.48,51.49,81700.0,40.2908,40.3064,40.2127,40.2205,81700.0
2014-01-28 11:20:00,51.5,51.56,51.47,51.54,76700.0,40.2283,40.2751,40.2048,40.2595,76700.0
2014-01-28 11:30:00,51.54,51.6,51.47,51.52,67000.0,40.2595,40.3064,40.2048,40.2439,67000.0
2014-01-28 11:40:00,51.51,51.57,51.46,51.52,54100.0,40.2361,40.283,40.197,40.2439,54100.0
2014-01-28 11:50:00,51.52,51.61,51.49,51.6,88300.0,40.2439,40.3142,40.2205,40.3064,88300.0
2014-01-28 12:00:00,51.6,51.62,51.53,51.6,63600.0,40.3064,40.322,40.2517,40.3064,63600.0
2014-01-28 12:10:00,51.61,51.64,51.57,51.63,29700.0,40.3142,40.3376,40.283,40.3298,29700.0
2014-01-28 12:20:00,51.64,51.64,51.61,51.62,29200.0,40.3376,40.3376,40.3142,40.322,29200.0
2014-01-28 12:30:00,51.63,51.7,51.62,51.63,58100.0,40.3298,40.3845,40.322,40.3298,58100.0
2014-01-28 12:40:00,51.63,51.69,51.62,51.65,39200.0,40.3298,40.3767,40.322,40.3454,39200.0
2014-01-28 12:50:00,51.64,51.66,51.54,51.61,46600.0,40.3376,40.3533,40.2595,40.3142,46600.0
2014-01-28 13:00:00,51.61,51.63,51.57,51.61,36600.0,40.3142,40.3298,40.283,40.3142,36600.0
2014-01-28 13:10:00,51.61,51.67,51.61,51.65,29700.0,40.3142,40.3611,40.3142,40.3454,29700.0
2014-01-28 13:20:00,51.66,51.75,51.66,51.74,40900.0,40.3533,40.4236,40.3533,40.4157,40900.0
2014-01-28 13:30:00,51.74,51.76,51.63,51.64,47700.0,40.4157,40.4314,40.3298,40.3376,47700.0
2014-01-28 13:40:00,51.64,51.75,51.63,51.72,50300.0,40.3376,40.4236,40.3298,40.4001,50300.0
2014-01-28 13:50:00,51.73,51.73,51.64,51.66,42600.0,40.4079,40.4079,40.3376,40.3533,42600.0
2014-01-28 14:00:00,51.66,51.7,51.63,51.67,49200.0,40.3533,40.3845,40.3298,40.3611,49200.0
2014-01-28 14:10:00,51.67,51.71,51.66,51.69,48000.0,40.3611,40.3923,40.3533,40.3767,48000.0
2014-01-28 14:20:00,51.69,51.71,51.67,51.7,35800.0,40.3767,40.3923,40.3611,40.3845,35800.0
2014-01-28 14:30:00,51.7,51.75,51.69,51.73,68400.0,40.3845,40.4236,40.3767,40.4079,68400.0
2014-01-28 14:40:00,51.73,51.78,51.7,51.78,61800.0,40.4079,40.447,40.3845,40.447,61800.0
2014-01-28 14:50:00,51.78,51.8,51.77,51.79,64600.0,40.447,40.4626,40.4392,40.4548,64600.0
2014-01-28 15:00:00,51.79,51.81,51.74,51.78,61200.0,40.4548,40.4704,40.4157,40.447,61200.0
2014-01-28 15:10:00,51.79,51.83,51.76,51.83,58000.0,40.4548,40.486,40.4314,40.486,58000.0
2014-01-28 15:20:00,51.83,51.87,51.82,51.86,108700.0,40.486,40.5173,40.4782,40.5095,108700.0
2014-01-28 15:30:00,51.85,51.89,51.82,51.88,100300.0,40.5017,40.5329,40.4782,40.5251,100300.0
2014-01-28 15:40:00,51.88,51.88,51.81,51.83,121000.0,40.5251,40.5251,40.4704,40.486,121000.0
2014-01-28 15:50:00,51.82,51.83,51.75,51.76,202300.0,40.4782,40.486,40.4236,40.4314,202300.0
2014-01-29 09:30:00,51.27,51.5,51.27,51.46,83000.0,40.0486,40.2283,40.0486,40.197,83000.0
2014-01-29 09:40:00,51.46,51.6,51.43,51.5,47600.0,40.197,40.3064,40.1736,40.2283,47600.0
2014-01-29 09:50:00,51.5,51.66,51.33,51.58,58500.0,40.2283,40.3533,40.0955,40.2908,58500.0
2014-01-29 10:00:00,51.63,51.73,51.59,51.71,67500.0,40.3298,40.4079,40.2986,40.3923,67500.0
2014-01-29 10:10:00,51.7,51.7,51.48,51.55,55100.0,40.3845,40.3845,40.2127,40.2673,55100.0
2014-01-29 10:20:00,51.56,51.69,51.47,51.69,99000.0,40.2751,40.3767,40.2048,40.3767,99000.0
2014-01-29 10:30:00,51.7,51.85,51.68,51.84,78800.0,40.3845,40.5017,40.3689,40.4939,78800.0
2014-01-29 10:40:00,51.84,51.85,51.78,51.83,73300.0,40.4939,40.5017,40.447,40.486,73300.0
2014-01-29 10:50:00,51.83,51.95,51.81,51.86,78200.0,40.486,40.5798,40.4704,40.5095,78200.0
2014-01-29 11:00:00,51.87,51.93,51.85,51.88,43300.0,40.5173,40.5642,40.5017,40.5251,43300.0
2014-01-29 11:10:00,51.88,51.97,51.88,51.95,121600.0,40.5251,40.5954,40.5251,40.5798,121600.0
2014-01-29 11:20:00,51.96,52.14,51.95,52.13,89800.0,40.5876,40.7282,40.5798,40.7204,89800.0
2014-01-29 11:30:00,52.13,52.14,52.01,52.02,84100.0,40.7204,40.7282,40.6267,40.6345,84100.0
2014-01-29 11:40:00,52.0,52.03,51.92,51.98,46900.0,40.6188,40.6423,40.5563,40.6032,46900.0
2014-01-29 11:50:00,51.97,52.1,51.96,52.1,55800.0,40.5954,40.697,40.5876,40.697,55800.0
2014-01-29 12:00:00,52.1,52.12,52.01,52.01,76800.0,40.697,40.7126,40.6267,40.6267,76800.0
2014-01-29 12:10:00,52.01,52.01,51.94,51.94,41900.0,40.6267,40.6267,40.572,40.572,41900.0
2014-01-29 12:20:00,51.94,51.96,51.91,51.92,64700.0,40.572,40.5876,40.5485,40.5563,64700.0
2014-01-29 12:30:00,51.92,51.94,51.86,51.92,50900.0,40.5563,40.572,40.5095,40.5563,50900.0
2014-01-29 12:40:00,51.92,52.0,51.92,52.0,34200.0,40.5563,40.6188,40.5563,40.6188,34200.0
2014-01-29 12:50:00,52.0,52.0,51.96,51.97,59200.0,40.6188,40.6188,40.5876,40.5954,59200.0
2014-01-29 13:00:00,51.97,51.97,51.84,51.91,67000.0,40.5954,40.5954,40.4939,40.5485,67000.0
2014-01-29 13:10:00,51.91,51.93,51.77,51.78,60800.0,40.5485,40.5642,40.4392,40.447,60800.0
2014-01-29 13:20:00,51.78,51.8,51.75,51.8,40100.0,40.447,40.4626,40.4236,40.4626,40100.0
2014-01-29 13:30:00,51.78,51.85,51.77,51.78,38500.0,40.447,40.5017,40.4392,40.447,38500.0
2014-01-29 13:40:00,51.78,51.83,51.75,51.82,45900.0,40.447,40.486,40.4236,40.4782,45900.0
2014-01-29 13:50:00,51.83,51.87,51.76,51.77,43800.0,40.486,40.5173,40.4314,40.4392,43800.0
2014-01-29 14:00:00,51.76,51.95,51.62,51.77,104900.0,40.4314,40.5798,40.322,40.4392,104900.0
2014-01-29 14:10:00,51.78,51.81,51.57,51.63,105500.0,40.447,40.4704,40.283,40.3298,105500.0
2014-01-29 14:20:00,51.63,51.89,51.63,51.82,101900.0,40.3298,40.5329,40.3298,40.4782,101900.0
2014-01-29 14:30:00,51.82,51.96,51.79,51.95,83700.0,40.4782,40.5876,40.4548,40.5798,83700.0
2014-01-29 14:40:00,51.96,51.99,51.86,51.87,70400.0,40.5876,40.611,40.5095,40.5173,70400.0
2014-01-29 14:50:00,51.87,51.87,51.72,51.74,68700.0,40.5173,40.5173,40.4001,40.4157,68700.0
2014-01-29 15:00:00,51.74,51.79,51.69,51.75,86300.0,40.4157,40.4548,40.3767,40.4236,86300.0
2014-01-29 15:10:00,51.76,51.76,51.63,51.65,76600.0,40.4314,40.4314,40.3298,40.3454,76600.0
2014-01-29 15:20:00,51.65,51.76,51.63,51.66,88300.0,40.3454,40.4314,40.3298,40.3533,88300.0
2014-01-29 15:30:00,51.66,51.76,51.62,51.75,101500.0,40.3533,40.4314,40.322,40.4236,101500.0
2014-01-29 15:40:00,51.73,51.82,51.66,51.73,181700.0,40.4079,40.4782,40.3533,40.4079,181700.0
2014-01-29 15:50:00,51.73,51.8,51.67,51.75,358100.0,40.4079,40.4626,40.3611,40.4236,358100.0
2014-01-30 09:30:00,52.05,52.26,52.02,52.12,73400.0,40.6579,40.8219,40.6345,40.7126,73400.0
2014-01-30 09:40:00,52.1,52.1,51.9,51.99,40800.0,40.697,40.697,40.5407,40.611,40800.0
2014-01-30 09:50:00,52.0,52.12,51.99,52.02,24900.0,40.6188,40.7126,40.611,40.6345,24900.0
2014-01-30 10:00:00,52.03,52.07,51.9,51.91,70000.0,40.6423,40.6735,40.5407,40.5485,70000.0
2014-01-30 10:10:00,51.91,51.95,51.84,51.91,33600.0,40.5485,40.5798,40.4939,40.5485,33600.0
2014-01-30 10:20:00,51.91,52.02,51.9,51.98,41500.0,40.5485,40.6345,40.5407,40.6032,41500.0
2014-01-30 10:30:00,51.99,52.06,51.97,52.04,35700.0,40.611,40.6657,40.5954,40.6501,35700.0
2014-01-30 10:40:00,52.05,52.08,52.01,52.01,29100.0,40.6579,40.6813,40.6267,40.6267,29100.0
2014-01-30 10:50:00,52.01,52.04,51.99,52.04,26700.0,40.6267,40.6501,40.611,40.6501,26700.0
2014-01-30 11:00:00,52.04,52.05,52.01,52.05,33900.0,40.6501,40.6579,40.6267,40.6579,33900.0
2014-01-30 11:10:00,52.05,52.12,52.03,52.12,39100.0,40.6579,40.7126,40.6423,40.7126,39100.0
2014-01-30 11:20:00,52.12,52.17,52.1,52.13,34100.0,40.7126,40.7516,40.697,40.7204,34100.0
2014-01-30 11:30:00,52.13,52.18,52.12,52.14,37600.0,40.7204,40.7594,40.7126,40.7282,37600.0
2014-01-30 11:40:00,52.14,52.27,52.14,52.27,24000.0,40.7282,40.8297,40.7282,40.8297,24000.0
2014-01-30 11:50:00,52.27,52.33,52.27,52.29,29900.0,40.8297,40.8766,40.8297,40.8454,29900.0
2014-01-30 12:00:00,52.29,52.32,52.28,52.32,30200.0,40.8454,40.8688,40.8376,40.8688,30200.0
2014-01-30 12:10:00,52.32,52.36,52.3,52.3,53200.0,40.8688,40.9,40.8532,40.8532,53200.0
2014-01-30 12:20:00,52.29,52.35,52.27,52.28,73800.0,40.8454,40.8922,40.8297,40.8376,73800.0
2014-01-30 12:30:00,52.28,52.3,52.23,52.3,24400.0,40.8376,40.8532,40.7985,40.8532,24400.0
2014-01-30 12:40:00,52.3,52.37,52.3,52.33,22100.0,40.8532,40.9079,40.8532,40.8766,22100.0
2014-01-30 12:50:00,52.32,52.36,52.3,52.3,27500.0,40.8688,40.9,40.8532,40.8532,27500.0
2014-01-30 13:00:00,52.31,52.31,52.26,52.3,21000.0,40.861,40.861,40.8219,40.8532,21000.0
2014-01-30 13:10:00,52.3,52.34,52.28,52.29,30500.0,40.8532,40.8844,40.8376,40.8454,30500.0
2014-01-30 13:20:00,52.3,52.31,52.28,52.3,18500.0,40.8532,40.861,40.8376,40.8532,18500.0
2014-01-30 13:30:00,52.3,52.3,52.2,52.21,34500.0,40.8532,40.8532,40.7751,40.7829,34500.0
2014-01-30 13:40:00,52.2,52.25,52.2,52.24,28300.0,40.7751,40.8141,40.7751,40.8063,28300.0
2014-01-30 13:50:00,52.23,52.23,52.17,52.2,29600.0,40.7985,40.7985,40.7516,40.7751,29600.0
2014-01-30 14:00:00,52.2,52.23,52.18,52.18,39500.0,40.7751,40.7985,40.7594,40.7594,39500.0
2014-01-30 14:10:00,52.19,52.21,52.16,52.2,36900.0,40.7673,40.7829,40.7438,40.7751,36900.0
2014-01-30 14:20:00,52.2,52.28,52.19,52.28,36400.0,40.7751,40.8376,40.7673,40.8376,36400.0
2014-01-30 14:30:00,52.28,52.3,52.24,52.28,23600.0,40.8376,40.8532,40.8063,40.8376,23600.0
2014-01-30 14:40:00,52.28,52.31,52.25,52.25,25200.0,40.8376,40.861,40.8141,40.8141,25200.0
2014-01-30 14:50:00,52.25,52.29,52.23,52.24,23800.0,40.8141,40.8454,40.7985,40.8063,23800.0
2014-01-30 15:00:00,52.24,52.32,52.24,52.28,26600.0,40.8063,40.8688,40.8063,40.8376,26600.0
2014-01-30 15:10:00,52.28,52.36,52.28,52.32,39800.0,40.8376,40.9,40.8376,40.8688,39800.0
2014-01-30 15:20:00,52.33,52.36,52.3,52.33,37300.0,40.8766,40.9,40.8532,40.8766,37300.0
2014-01-30 15:30:00,52.33,52.35,52.28,52.29,60600.0,40.8766,40.8922,40.8376,40.8454,60600.0
2014-01-30 15:40:00,52.29,52.33,52.26,52.26,93700.0,40.8454,40.8766,40.8219,40.8219,93700.0
2014-01-30 15:50:00,52.26,52.33,52.26,52.31,162800.0,40.8219,40.8766,40.8219,40.861,162800.0
2014-01-31 09:30:00,51.47,51.63,51.19,51.54,105500.0,40.2048,40.3298,39.9861,40.2595,105500.0
2014-01-31 09:40:00,51.55,51.66,51.35,51.42,125600.0,40.2673,40.3533,40.1111,40.1658,125600.0
2014-01-31 09:50:00,51.43,51.52,51.23,51.26,77400.0,40.1736,40.2439,40.0174,40.0408,77400.0
2014-01-31 10:00:00,51.26,51.62,51.25,51.58,60600.0,40.0408,40.322,40.033,40.2908,60600.0
2014-01-31 10:10:00,51.58,51.67,51.49,51.53,60200.0,40.2908,40.3611,40.2205,40.2517,60200.0
2014-01-31 10:20:00,51.53,51.57,51.44,51.45,54300.0,40.2517,40.283,40.1814,40.1892,54300.0
2014-01-31 10:30:00,51.48,51.48,51.32,51.33,57600.0,40.2127,40.2127,40.0877,40.0955,57600.0
2014-01-31 10:40:00,51.35,51.53,51.3,51.53,85800.0,40.1111,40.2517,40.072,40.2517,85800.0
2014-01-31 10:50:00,51.53,51.61,51.52,51.54,51700.0,40.2517,40.3142,40.2439,40.2595,51700.0
2014-01-31 11:00:00,51.54,51.61,51.48,51.58,72800.0,40.2595,40.3142,40.2127,40.2908,72800.0
2014-01-31 11:10:00,51.59,51.59,51.45,51.45,64400.0,40.2986,40.2986,40.1892,40.1892,64400.0
2014-01-31 11:20:00,51.45,51.6,51.43,51.6,45600.0,40.1892,40.3064,40.1736,40.3064,45600.0
2014-01-31 11:30:00,51.62,51.64,51.54,51.57,41100.0,40.322,40.3376,40.2595,40.283,41100.0
2014-01-31 11:40:00,51.56,51.6,51.45,51.45,41000.0,40.2751,40.3064,40.1892,40.1892,41000.0
2014-01-31 11:50:00,51.45,51.5,51.41,51.49,28100.0,40.1892,40.2283,40.158,40.2205,28100.0
2014-01-31 12:00:00,51.49,51.58,51.49,51.55,33400.0,40.2205,40.2908,40.2205,40.2673,33400.0
2014-01-31 12:10:00,51.55,51.56,51.43,51.43,41800.0,40.2673,40.2751,40.1736,40.1736,41800.0
2014-01-31 12:20:00,51.42,51.44,51.4,51.42,78300.0,40.1658,40.1814,40.1502,40.1658,78300.0
2014-01-31 12:30:00,51.43,51.43,51.32,51.34,36600.0,40.1736,40.1736,40.0877,40.1033,36600.0
2014-01-31 12:40:00,51.34,51.42,51.33,51.41,28200.0,40.1033,40.1658,40.0955,40.158,28200.0
2014-01-31 12:50:00,51.41,51.43,51.38,51.41,37500.0,40.158,40.1736,40.1345,40.158,37500.0
2014-01-31 13:00:00,51.41,51.42,51.35,51.39,38500.0,40.158,40.1658,40.1111,40.1423,38500.0
2014-01-31 13:10:00,51.4,51.45,51.39,51.41,26400.0,40.1502,40.1892,40.1423,40.158,26400.0
2014-01-31 13:20:00,51.41,51.51,51.41,51.49,18200.0,40.158,40.2361,40.158,40.2205,18200.0
2014-01-31 13:30:00,51.5,51.58,51.5,51.58,19300.0,40.2283,40.2908,40.2283,40.2908,19300.0
2014-01-31 13:40:00,51.6,51.72,51.58,51.67,27200.0,40.3064,40.4001,40.2908,40.3611,27200.0
2014-01-31 13:50:00,51.68,51.74,51.67,51.73,49100.0,40.3689,40.4157,40.3611,40.4079,49100.0
2014-01-31 14:00:00,51.73,51.81,51.7,51.7,57500.0,40.4079,40.4704,40.3845,40.3845,57500.0
2014-01-31 14:10:00,51.7,51.75,51.64,51.75,58100.0,40.3845,40.4236,40.3376,40.4236,58100.0
2014-01-31 14:20:00,51.74,51.83,51.74,51.81,31800.0,40.4157,40.486,40.4157,40.4704,31800.0
2014-01-31 14:30:00,51.8,51.85,51.73,51.82,29100.0,40.4626,40.5017,40.4079,40.4782,29100.0
2014-01-31 14:40:00,51.82,51.84,51.77,51.78,48100.0,40.4782,40.4939,40.4392,40.447,48100.0
2014-01-31 14:50:00,51.78,51.78,51.58,51.61,121700.0,40.447,40.447,40.2908,40.3142,121700.0
2014-01-31 15:00:00,51.61,51.61,51.47,51.47,80100.0,40.3142,40.3142,40.2048,40.2048,80100.0
2014-01-31 15:10:00,51.48,51.53,51.43,51.44,77000.0,40.2127,40.2517,40.1736,40.1814,77000.0
2014-01-31 15:20:00,51.44,51.49,51.43,51.46,58900.0,40.1814,40.2205,40.1736,40.197,58900.0
2014-01-31 15:30:00,51.45,51.5,51.39,51.42,75000.0,40.1892,40.2283,40.1423,40.1658,75000.0
2014-01-31 15:40:00,51.43,51.43,51.26,51.3,159100.0,40.1736,40.1736,40.0408,40.072,159100.0
2014-01-31 15:50:00,51.3,51.31,51.16,51.19,374000.0,40.072,40.0799,39.9627,39.9861,374000.0
2014-02-03 09:30:00,51.2,51.2,50.87,51.03,75500.0,39.9939,39.9939,39.7362,39.8611,75500.0
2014-02-03 09:40:00,51.02,51.15,50.83,50.89,70100.0,39.8533,39.9549,39.7049,39.7518,70100.0
2014-02-03 09:50:00,50.93,51.07,50.92,50.97,33400.0,39.783,39.8924,39.7752,39.8143,33400.0
2014-02-03 10:00:00,50.96,50.98,50.73,50.73,156500.0,39.8065,39.8221,39.6268,39.6268,156500.0
2014-02-03 10:10:00,50.74,50.74,50.51,50.53,80700.0,39.6346,39.6346,39.455,39.4706,80700.0
2014-02-03 10:20:00,50.52,50.6,50.48,50.59,77800.0,39.4628,39.5253,39.4315,39.5174,77800.0
2014-02-03 10:30:00,50.59,50.59,50.49,50.54,79100.0,39.5174,39.5174,39.4393,39.4784,79100.0
2014-02-03 10:40:00,50.53,50.53,50.45,50.46,63200.0,39.4706,39.4706,39.4081,39.4159,63200.0
2014-02-03 10:50:00,50.47,50.5,50.36,50.41,67300.0,39.4237,39.4471,39.3378,39.3768,67300.0
2014-02-03 11:00:00,50.41,50.41,50.23,50.24,63700.0,39.3768,39.3768,39.2362,39.244,63700.0
2014-02-03 11:10:00,50.23,50.27,50.07,50.2,94700.0,39.2362,39.2675,39.1113,39.2128,94700.0
2014-02-03 11:20:00,50.2,50.35,50.19,50.32,35100.0,39.2128,39.33,39.205,39.3065,35100.0
2014-02-03 11:30:00,50.31,50.42,50.29,50.3,37000.0,39.2987,39.3847,39.2831,39.2909,37000.0
2014-02-03 11:40:00,50.31,50.35,50.16,50.21,37000.0,39.2987,39.33,39.1816,39.2206,37000.0
2014-02-03 11:50:00,50.22,50.32,50.21,50.25,44300.0,39.2284,39.3065,39.2206,39.2519,44300.0
2014-02-03 12:00:00,50.22,50.28,50.17,50.27,24700.0,39.2284,39.2753,39.1894,39.2675,24700.0
2014-02-03 12:10:00,50.26,50.29,50.18,50.21,44300.0,39.2597,39.2831,39.1972,39.2206,44300.0
2014-02-03 12:20:00,50.22,50.32,50.15,50.25,23000.0,39.2284,39.3065,39.1737,39.2519,23000.0
2014-02-03 12:30:00,50.26,50.27,50.2,50.22,55900.0,39.2597,39.2675,39.2128,39.2284,55900.0
2014-02-03 12:40:00,50.21,50.23,50.19,50.2,26100.0,39.2206,39.2362,39.205,39.2128,26100.0
2014-02-03 12:50:00,50.21,50.25,50.17,50.18,49300.0,39.2206,39.2519,39.1894,39.1972,49300.0
2014-02-03 13:00:00,50.19,50.22,50.1,50.13,40200.0,39.205,39.2284,39.1347,39.1581,40200.0
2014-02-03 13:10:00,50.13,50.15,50.01,50.03,62100.0,39.1581,39.1737,39.0644,39.08,62100.0
2014-02-03 13:20:00,50.04,50.07,49.96,49.98,37200.0,39.0878,39.1113,39.0253,39.041,37200.0
2014-02-03 13:30:00,50.0,50.05,49.94,49.96,36800.0,39.0566,39.0956,39.0097,39.0253,36800.0
2014-02-03 13:40:00,49.96,50.0,49.87,49.94,54400.0,39.0253,39.0566,38.955,39.0097,54400.0
2014-02-03 13:50:00,49.92,50.05,49.89,49.94,47200.0,38.9941,39.0956,38.9707,39.0097,47200.0
2014-02-03 14:00:00,49.94,49.99,49.9,49.93,52400.0,39.0097,39.0488,38.9785,39.0019,52400.0
2014-02-03 14:10:00,49.93,50.0,49.93,49.98,30200.0,39.0019,39.0566,39.0019,39.041,30200.0
2014-02-03 14:20:00,49.97,50.03,49.93,50.02,40700.0,39.0331,39.08,39.0019,39.0722,40700.0
2014-02-03 14:30:00,50.03,50.07,49.96,49.98,49800.0,39.08,39.1113,39.0253,39.041,49800.0
2014-02-03 14:40:00,50.0,50.03,49.96,49.97,49500.0,39.0566,39.08,39.0253,39.0331,49500.0
2014-02-03 14:50:00,49.97,49.98,49.88,49.9,60600.0,39.0331,39.041,38.9628,38.9785,60600.0
2014-02-03 15:00:00,49.91,50.0,49.89,49.99,56300.0,38.9863,39.0566,38.9707,39.0488,56300.0
2014-02-03 15:10:00,50.0,50.07,49.94,50.06,82800.0,39.0566,39.1113,39.0097,39.1034,82800.0
2014-02-03 15:20:00,50.06,50.06,49.96,50.05,79800.0,39.1034,39.1034,39.0253,39.0956,79800.0
2014-02-03 15:30:00,50.05,50.07,50.01,50.04,104000.0,39.0956,39.1113,39.0644,39.0878,104000.0
2014-02-03 15:40:00,50.05,50.05,49.96,49.98,280900.0,39.0956,39.0956,39.0253,39.041,280900.0
2014-02-03 15:50:00,49.97,50.02,49.93,49.97,282900.0,39.0331,39.0722,39.0019,39.0331,282900.0
2014-02-04 09:30:00,50.19,50.38,49.94,49.96,112300.0,39.205,39.3534,39.0097,39.0253,112300.0
2014-02-04 09:40:00,49.94,50.0,49.78,49.9,89400.0,39.0097,39.0566,38.8847,38.9785,89400.0
2014-02-04 09:50:00,49.89,49.91,49.77,49.81,88300.0,38.9707,38.9863,38.8769,38.9082,88300.0
2014-02-04 10:00:00,49.8,49.85,49.68,49.81,150900.0,38.9003,38.9394,38.8066,38.9082,150900.0
2014-02-04 10:10:00,49.81,49.93,49.79,49.85,88300.0,38.9082,39.0019,38.8925,38.9394,88300.0
2014-02-04 10:20:00,49.84,49.87,49.76,49.84,64400.0,38.9316,38.955,38.8691,38.9316,64400.0
2014-02-04 10:30:00,49.84,49.97,49.84,49.91,77700.0,38.9316,39.0331,38.9316,38.9863,77700.0
2014-02-04 10:40:00,49.92,49.94,49.82,49.87,76000.0,38.9941,39.0097,38.916,38.955,76000.0
2014-02-04 10:50:00,49.87,49.88,49.74,49.77,65700.0,38.955,38.9628,38.8535,38.8769,65700.0
2014-02-04 11:00:00,49.78,49.99,49.75,49.97,65100.0,38.8847,39.0488,38.8613,39.0331,65100.0
2014-02-04 11:10:00,49.98,50.03,49.91,49.91,69200.0,39.041,39.08,38.9863,38.9863,69200.0
2014-02-04 11:20:00,49.91,49.93,49.85,49.92,32100.0,38.9863,39.0019,38.9394,38.9941,32100.0
2014-02-04 11:30:00,49.93,49.97,49.89,49.96,47900.0,39.0019,39.0331,38.9707,39.0253,47900.0
2014-02-04 11:40:00,49.97,50.03,49.9,50.03,83800.0,39.0331,39.08,38.9785,39.08,83800.0
2014-02-04 11:50:00,50.03,50.15,49.98,50.15,50900.0,39.08,39.1737,39.041,39.1737,50900.0
2014-02-04 12:00:00,50.15,50.2,50.03,50.03,43400.0,39.1737,39.2128,39.08,39.08,43400.0
2014-02-04 12:10:00,50.04,50.1,50.0,50.05,59300.0,39.0878,39.1347,39.0566,39.0956,59300.0
2014-02-04 12:20:00,50.06,50.14,50.05,50.05,51300.0,39.1034,39.1659,39.0956,39.0956,51300.0
2014-02-04 12:30:00,50.06,50.17,50.06,50.12,33500.0,39.1034,39.1894,39.1034,39.1503,33500.0
2014-02-04 12:40:00,50.13,50.2,50.11,50.13,30200.0,39.1581,39.2128,39.1425,39.1581,30200.0
2014-02-04 12:50:00,50.14,50.16,50.09,50.13,40200.0,39.1659,39.1816,39.1269,39.1581,40200.0
2014-02-04 13:00:00,50.14,50.16,50.11,50.11,39300.0,39.1659,39.1816,39.1425,39.1425,39300.0
2014-02-04 13:10:00,50.1,50.1,49.95,50.0,50000.0,39.1347,39.1347,39.0175,39.0566,50000.0
2014-02-04 13:20:00,50.0,50.03,49.96,50.0,51500.0,39.0566,39.08,39.0253,39.0566,51500.0
2014-02-04 13:30:00,50.0,50.02,49.86,49.9,77500.0,39.0566,39.0722,38.9472,38.9785,77500.0
2014-02-04 13:40:00,49.89,49.91,49.8,49.84,47000.0,38.9707,38.9863,38.9003,38.9316,47000.0
2014-02-04 13:50:00,49.85,49.89,49.73,49.77,63400.0,38.9394,38.9707,38.8457,38.8769,63400.0
2014-02-04 14:00:00,49.77,49.83,49.71,49.8,44000.0,38.8769,38.9238,38.83,38.9003,44000.0
2014-02-04 14:10:00,49.79,49.87,49.77,49.83,33800.0,38.8925,38.955,38.8769,38.9238,33800.0
2014-02-04 14:20:00,49.84,49.96,49.82,49.91,34200.0,38.9316,39.0253,38.916,38.9863,34200.0
2014-02-04 14:30:00,49.91,49.93,49.87,49.91,37500.0,38.9863,39.0019,38.955,38.9863,37500.0
2014-02-04 14:40:00,49.91,50.01,49.91,49.97,49200.0,38.9863,39.0644,38.9863,39.0331,49200.0
2014-02-04 14:50:00,49.97,50.01,49.95,49.98,33000.0,39.0331,39.0644,39.0175,39.041,33000.0
2014-02-04 15:00:00,49.97,50.01,49.94,50.01,69400.0,39.0331,39.0644,39.0097,39.0644,69400.0
2014-02-04 15:10:00,50.0,50.04,49.94,50.01,88500.0,39.0566,39.0878,39.0097,39.0644,88500.0
2014-02-04 15:20:00,50.01,50.04,49.76,49.8,136500.0,39.0644,39.0878,38.8691,38.9003,136500.0
2014-02-04 15:30:00,49.8,49.96,49.77,49.94,131200.0,38.9003,39.0253,38.8769,39.0097,131200.0
2014-02-04 15:40:00,49.94,50.03,49.94,49.94,250800.0,39.0097,39.08,39.0097,39.0097,250800.0
2014-02-04 15:50:00,49.95,49.99,49.89,49.9,269900.0,39.0175,39.0488,38.9707,38.9785,269900.0
2014-02-05 09:30:00,49.78,49.81,49.52,49.52,136700.0,38.8847,38.9082,38.6816,38.6816,136700.0
2014-02-05 09:40:00,49.52,49.65,49.52,49.57,68500.0,38.6816,38.7832,38.6816,38.7207,68500.0
2014-02-05 09:50:00,49.57,49.63,49.43,49.53,63500.0,38.7207,38.7676,38.6113,38.6894,63500.0
2014-02-05 10:00:00,49.54,49.68,49.42,49.42,167400.0,38.6973,38.8066,38.6035,38.6035,167400.0
2014-02-05 10:10:00,49.42,49.46,49.31,49.39,108300.0,38.6035,38.6348,38.5176,38.5801,108300.0
2014-02-05 10:20:00,49.4,49.42,49.18,49.21,118200.0,38.5879,38.6035,38.416,38.4395,118200.0
2014-02-05 10:30:00,49.21,49.46,49.18,49.41,71400.0,38.4395,38.6348,38.416,38.5957,71400.0
2014-02-05 10:40:00,49.44,49.49,49.33,49.4,105100.0,38.6191,38.6582,38.5332,38.5879,105100.0
2014-02-05 10:50:00,49.4,49.6,49.4,49.57,61900.0,38.5879,38.7441,38.5879,38.7207,61900.0
2014-02-05 11:00:00,49.56,49.64,49.56,49.57,48700.0,38.7129,38.7754,38.7129,38.7207,48700.0
2014-02-05 11:10:00,49.57,49.7,49.57,49.64,38700.0,38.7207,38.8222,38.7207,38.7754,38700.0
2014-02-05 11:20:00,49.64,49.78,49.63,49.78,35000.0,38.7754,38.8847,38.7676,38.8847,35000.0
2014-02-05 11:30:00,49.76,49.86,49.73,49.86,82100.0,38.8691,38.9472,38.8457,38.9472,82100.0
2014-02-05 11:40:00,49.87,50.0,49.85,49.85,92200.0,38.955,39.0566,38.9394,38.9394,92200.0
2014-02-05 11:50:00,49.86,49.9,49.81,49.83,103000.0,38.9472,38.9785,38.9082,38.9238,103000.0
2014-02-05 12:00:00,49.82,49.86,49.73,49.73,56000.0,38.916,38.9472,38.8457,38.8457,56000.0
2014-02-05 12:10:00,49.72,49.74,49.64,49.74,25100.0,38.8379,38.8535,38.7754,38.8535,25100.0
2014-02-05 12:20:00,49.75,49.8,49.68,49.72,39000.0,38.8613,38.9003,38.8066,38.8379,39000.0
2014-02-05 12:30:00,49.71,49.72,49.65,49.66,57300.0,38.83,38.8379,38.7832,38.791,57300.0
2014-02-05 12:40:00,49.65,49.67,49.59,49.6,41100.0,38.7832,38.7988,38.7363,38.7441,41100.0
2014-02-05 12:50:00,49.6,49.65,49.59,49.59,51600.0,38.7441,38.7832,38.7363,38.7363,51600.0
2014-02-05 13:00:00,49.6,49.69,49.59,49.69,87300.0,38.7441,38.8144,38.7363,38.8144,87300.0
2014-02-05 13:10:00,49.69,49.73,49.67,49.68,36900.0,38.8144,38.8457,38.7988,38.8066,36900.0
2014-02-05 13:20:00,49.69,49.69,49.56,49.57,53100.0,38.8144,38.8144,38.7129,38.7207,53100.0
2014-02-05 13:30:00,49.58,49.71,49.58,49.68,47400.0,38.7285,38.83,38.7285,38.8066,47400.0
2014-02-05 13:40:00,49.68,49.74,49.66,49.68,28600.0,38.8066,38.8535,38.791,38.8066,28600.0
2014-02-05 13:50:00,49.69,49.84,49.69,49.78,56500.0,38.8144,38.9316,38.8144,38.8847,56500.0
2014-02-05 14:00:00,49.77,49.85,49.76,49.8,33200.0,38.8769,38.9394,38.8691,38.9003,33200.0
2014-02-05 14:10:00,49.78,49.81,49.76,49.77,32300.0,38.8847,38.9082,38.8691,38.8769,32300.0
2014-02-05 14:20:00,49.77,49.8,49.68,49.69,33600.0,38.8769,38.9003,38.8066,38.8144,33600.0
2014-02-05 14:30:00,49.7,49.73,49.6,49.61,68300.0,38.8222,38.8457,38.7441,38.7519,68300.0
2014-02-05 14:40:00,49.61,49.65,49.6,49.61,62600.0,38.7519,38.7832,38.7441,38.7519,62600.0
2014-02-05 14:50:00,49.61,49.64,49.57,49.6,70400.0,38.7519,38.7754,38.7207,38.7441,70400.0
2014-02-05 15:00:00,49.62,49.62,49.53,49.59,127300.0,38.7597,38.7597,38.6894,38.7363,127300.0
2014-02-05 15:10:00,49.59,49.67,49.58,49.67,93100.0,38.7363,38.7988,38.7285,38.7988,93100.0
2014-02-05 15:20:00,49.66,49.67,49.59,49.61,176400.0,38.791,38.7988,38.7363,38.7519,176400.0
2014-02-05 15:30:00,49.61,49.68,49.59,49.65,143900.0,38.7519,38.8066,38.7363,38.7832,143900.0
2014-02-05 15:40:00,49.65,49.78,49.65,49.77,104100.0,38.7832,38.8847,38.7832,38.8769,104100.0
2014-02-05 15:50:00,49.78,49.79,49.54,49.55,346400.0,38.8847,38.8925,38.6973,38.7051,346400.0
2014-02-06 09:30:00,50.87,51.46,50.24,51.11,296300.0,39.7362,40.197,39.244,39.9236,296300.0
2014-02-06 09:40:00,51.14,51.26,50.74,51.13,247400.0,39.9471,40.0408,39.6346,39.9393,247400.0
2014-02-06 09:50:00,51.16,51.32,51.16,51.19,149300.0,39.9627,40.0877,39.9627,39.9861,149300.0
2014-02-06 10:00:00,51.19,51.22,50.95,50.95,254500.0,39.9861,40.0096,39.7987,39.7987,254500.0
2014-02-06 10:10:00,50.95,51.03,50.89,51.0,193500.0,39.7987,39.8611,39.7518,39.8377,193500.0
2014-02-06 10:20:00,50.99,51.09,50.96,51.02,174700.0,39.8299,39.908,39.8065,39.8533,174700.0
2014-02-06 10:30:00,51.01,51.07,51.0,51.04,135500.0,39.8455,39.8924,39.8377,39.869,135500.0
2014-02-06 10:40:00,51.05,51.14,51.0,51.05,93500.0,39.8768,39.9471,39.8377,39.8768,93500.0
2014-02-06 10:50:00,51.06,51.06,50.94,50.99,78700.0,39.8846,39.8846,39.7908,39.8299,78700.0
2014-02-06 11:00:00,50.98,51.04,50.96,50.96,97000.0,39.8221,39.869,39.8065,39.8065,97000.0
2014-02-06 11:10:00,50.97,51.05,50.94,51.01,292500.0,39.8143,39.8768,39.7908,39.8455,292500.0
2014-02-06 11:20:00,51.01,51.18,51.0,51.01,143000.0,39.8455,39.9783,39.8377,39.8455,143000.0
2014-02-06 11:30:00,51.01,51.05,50.97,51.01,158500.0,39.8455,39.8768,39.8143,39.8455,158500.0
2014-02-06 11:40:00,51.01,51.05,50.95,51.03,234800.0,39.8455,39.8768,39.7987,39.8611,234800.0
2014-02-06 11:50:00,51.03,51.1,51.0,51.06,120100.0,39.8611,39.9158,39.8377,39.8846,120100.0
2014-02-06 12:00:00,51.05,51.47,51.05,51.45,128800.0,39.8768,40.2048,39.8768,40.1892,128800.0
2014-02-06 12:10:00,51.46,51.48,51.3,51.42,81800.0,40.197,40.2127,40.072,40.1658,81800.0
2014-02-06 12:20:00,51.42,51.44,51.3,51.44,74500.0,40.1658,40.1814,40.072,40.1814,74500.0
2014-02-06 12:30:00,51.43,51.62,51.42,51.61,143000.0,40.1736,40.322,40.1658,40.3142,143000.0
2014-02-06 12:40:00,51.61,51.75,51.61,51.72,95400.0,40.3142,40.4236,40.3142,40.4001,95400.0
2014-02-06 12:50:00,51.72,51.79,51.69,51.74,91300.0,40.4001,40.4548,40.3767,40.4157,91300.0
2014-02-06 13:00:00,51.73,51.82,51.64,51.7,84900.0,40.4079,40.4782,40.3376,40.3845,84900.0
2014-02-06 13:10:00,51.69,51.7,51.61,51.65,86100.0,40.3767,40.3845,40.3142,40.3454,86100.0
2014-02-06 13:20:00,51.64,51.7,51.51,51.51,101400.0,40.3376,40.3845,40.2361,40.2361,101400.0
2014-02-06 13:30:00,51.51,51.59,51.51,51.57,69600.0,40.2361,40.2986,40.2361,40.283,69600.0
2014-02-06 13:40:00,51.57,51.75,51.52,51.74,81700.0,40.283,40.4236,40.2439,40.4157,81700.0
2014-02-06 13:50:00,51.74,51.84,51.6,51.83,114900.0,40.4157,40.4939,40.3064,40.486,114900.0
2014-02-06 14:00:00,51.83,51.93,51.78,51.89,125300.0,40.486,40.5642,40.447,40.5329,125300.0
2014-02-06 14:10:00,51.89,52.07,51.89,51.96,117600.0,40.5329,40.6735,40.5329,40.5876,117600.0
2014-02-06 14:20:00,51.95,52.13,51.94,52.13,66900.0,40.5798,40.7204,40.572,40.7204,66900.0
2014-02-06 14:30:00,52.12,52.13,51.95,51.97,83500.0,40.7126,40.7204,40.5798,40.5954,83500.0
2014-02-06 14:40:00,51.98,52.04,51.97,52.01,82600.0,40.6032,40.6501,40.5954,40.6267,82600.0
2014-02-06 14:50:00,52.01,52.12,52.0,52.07,102200.0,40.6267,40.7126,40.6188,40.6735,102200.0
2014-02-06 15:00:00,52.06,52.15,52.04,52.15,99600.0,40.6657,40.736,40.6501,40.736,99600.0
2014-02-06 15:10:00,52.14,52.24,52.12,52.12,209400.0,40.7282,40.8063,40.7126,40.7126,209400.0
2014-02-06 15:20:00,52.13,52.25,52.12,52.25,106000.0,40.7204,40.8141,40.7126,40.8141,106000.0
2014-02-06 15:30:00,52.25,52.25,52.14,52.19,184600.0,40.8141,40.8141,40.7282,40.7673,184600.0
2014-02-06 15:40:00,52.2,52.32,52.18,52.2,239500.0,40.7751,40.8688,40.7594,40.7751,239500.0
2014-02-06 15:50:00,52.2,52.39,52.19,52.35,540300.0,40.7751,40.9235,40.7673,40.8922,540300.0
2014-02-07 09:30:00,52.63,52.71,52.46,52.61,149500.0,41.111,41.1734,40.9782,41.0953,149500.0
2014-02-07 09:40:00,52.61,52.62,52.41,52.41,113700.0,41.0953,41.1031,40.9391,40.9391,113700.0
2014-02-07 09:50:00,52.4,52.4,52.06,52.16,124900.0,40.9313,40.9313,40.6657,40.7438,124900.0
2014-02-07 10:00:00,52.17,52.35,52.17,52.25,144800.0,40.7516,40.8922,40.7516,40.8141,144800.0
2014-02-07 10:10:00,52.25,52.27,52.08,52.14,128700.0,40.8141,40.8297,40.6813,40.7282,128700.0
2014-02-07 10:20:00,52.15,52.23,52.0,52.04,129200.0,40.736,40.7985,40.6188,40.6501,129200.0
2014-02-07 10:30:00,52.04,52.17,52.03,52.13,67500.0,40.6501,40.7516,40.6423,40.7204,67500.0
2014-02-07 10:40:00,52.14,52.14,52.01,52.07,76600.0,40.7282,40.7282,40.6267,40.6735,76600.0
2014-02-07 10:50:00,52.08,52.13,52.03,52.09,65500.0,40.6813,40.7204,40.6423,40.6891,65500.0
2014-02-07 11:00:00,52.1,52.11,52.01,52.04,68900.0,40.697,40.7048,40.6267,40.6501,68900.0
2014-02-07 11:10:00,52.04,52.14,52.04,52.1,63600.0,40.6501,40.7282,40.6501,40.697,63600.0
2014-02-07 11:20:00,52.08,52.18,52.08,52.13,61300.0,40.6813,40.7594,40.6813,40.7204,61300.0
2014-02-07 11:30:00,52.13,52.2,52.09,52.12,59900.0,40.7204,40.7751,40.6891,40.7126,59900.0
2014-02-07 11:40:00,52.12,52.3,52.12,52.3,79200.0,40.7126,40.8532,40.7126,40.8532,79200.0
2014-02-07 11:50:00,52.3,52.33,52.23,52.26,59500.0,40.8532,40.8766,40.7985,40.8219,59500.0
2014-02-07 12:00:00,52.27,52.27,52.13,52.13,54200.0,40.8297,40.8297,40.7204,40.7204,54200.0
2014-02-07 12:10:00,52.12,52.13,52.04,52.07,46400.0,40.7126,40.7204,40.6501,40.6735,46400.0
2014-02-07 12:20:00,52.07,52.11,52.01,52.04,56500.0,40.6735,40.7048,40.6267,40.6501,56500.0
2014-02-07 12:30:00,52.05,52.08,51.96,51.98,47900.0,40.6579,40.6813,40.5876,40.6032,47900.0
2014-02-07 12:40:00,51.98,52.04,51.95,51.95,37200.0,40.6032,40.6501,40.5798,40.5798,37200.0
2014-02-07 12:50:00,51.95,51.99,51.93,51.95,38700.0,40.5798,40.611,40.5642,40.5798,38700.0
2014-02-07 13:00:00,51.96,51.99,51.93,51.93,35100.0,40.5876,40.611,40.5642,40.5642,35100.0
2014-02-07 13:10:00,51.94,51.99,51.94,51.97,41300.0,40.572,40.611,40.572,40.5954,41300.0
2014-02-07 13:20:00,51.97,51.98,51.91,51.97,43800.0,40.5954,40.6032,40.5485,40.5954,43800.0
2014-02-07 13:30:00,51.97,51.97,51.91,51.96,44500.0,40.5954,40.5954,40.5485,40.5876,44500.0
2014-02-07 13:40:00,51.95,52.08,51.93,52.06,72500.0,40.5798,40.6813,40.5642,40.6657,72500.0
2014-02-07 13:50:00,52.05,52.11,52.02,52.08,51900.0,40.6579,40.7048,40.6345,40.6813,51900.0
2014-02-07 14:00:00,52.08,52.18,52.08,52.18,56600.0,40.6813,40.7594,40.6813,40.7594,56600.0
2014-02-07 14:10:00,52.18,52.21,52.15,52.2,62600.0,40.7594,40.7829,40.736,40.7751,62600.0
2014-02-07 14:20:00,52.2,52.3,52.19,52.3,65700.0,40.7751,40.8532,40.7673,40.8532,65700.0
2014-02-07 14:30:00,52.3,52.31,52.22,52.28,73600.0,40.8532,40.861,40.7907,40.8376,73600.0
2014-02-07 14:40:00,52.28,52.38,52.28,52.33,86900.0,40.8376,40.9157,40.8376,40.8766,86900.0
2014-02-07 14:50:00,52.33,52.42,52.31,52.42,67500.0,40.8766,40.9469,40.861,40.9469,67500.0
2014-02-07 15:00:00,52.42,52.5,52.41,52.5,110200.0,40.9469,41.0094,40.9391,41.0094,110200.0
2014-02-07 15:10:00,52.5,52.61,52.48,52.61,119300.0,41.0094,41.0953,40.9938,41.0953,119300.0
2014-02-07 15:20:00,52.61,52.62,52.52,52.55,147000.0,41.0953,41.1031,41.025,41.0485,147000.0
2014-02-07 15:30:00,52.56,52.73,52.56,52.72,234000.0,41.0563,41.1891,41.0563,41.1813,234000.0
2014-02-07 15:40:00,52.71,52.82,52.7,52.73,318400.0,41.1734,41.2594,41.1656,41.1891,318400.0
2014-02-07 15:50:00,52.73,52.82,52.73,52.76,429400.0,41.1891,41.2594,41.1891,41.2125,429400.0
2014-02-10 09:30:00,52.62,52.62,52.26,52.34,90200.0,41.1031,41.1031,40.8219,40.8844,90200.0
2014-02-10 09:40:00,52.33,52.36,52.24,52.29,73900.0,40.8766,40.9,40.8063,40.8454,73900.0
2014-02-10 09:50:00,52.3,52.31,52.17,52.22,72200.0,40.8532,40.861,40.7516,40.7907,72200.0
2014-02-10 10:00:00,52.22,52.23,52.06,52.07,73200.0,40.7907,40.7985,40.6657,40.6735,73200.0
2014-02-10 10:10:00,52.07,52.2,52.07,52.14,56200.0,40.6735,40.7751,40.6735,40.7282,56200.0
2014-02-10 10:20:00,52.15,52.23,52.11,52.12,68100.0,40.736,40.7985,40.7048,40.7126,68100.0
2014-02-10 10:30:00,52.14,52.16,51.98,51.99,104200.0,40.7282,40.7438,40.6032,40.611,104200.0
2014-02-10 10:40:00,51.98,52.0,51.91,51.93,64800.0,40.6032,40.6188,40.5485,40.5642,64800.0
2014-02-10 10:50:00,51.92,52.01,51.92,51.98,47800.0,40.5563,40.6267,40.5563,40.6032,47800.0
2014-02-10 11:00:00,51.97,51.98,51.9,51.93,51100.0,40.5954,40.6032,40.5407,40.5642,51100.0
2014-02-10 11:10:00,51.93,51.97,51.88,51.9,59400.0,40.5642,40.5954,40.5251,40.5407,59400.0
2014-02-10 11:20:00,51.9,51.93,51.83,51.85,112600.0,40.5407,40.5642,40.486,40.5017,112600.0
2014-02-10 11:30:00,51.85,51.89,51.75,51.78,144200.0,40.5017,40.5329,40.4236,40.447,144200.0
2014-02-10 11:40:00,51.78,51.85,51.77,51.78,75600.0,40.447,40.5017,40.4392,40.447,75600.0
2014-02-10 11:50:00,51.79,51.8,51.72,51.72,67900.0,40.4548,40.4626,40.4001,40.4001,67900.0
2014-02-10 12:00:00,51.73,51.73,51.6,51.6,73500.0,40.4079,40.4079,40.3064,40.3064,73500.0
2014-02-10 12:10:00,51.59,51.63,51.57,51.58,61800.0,40.2986,40.3298,40.283,40.2908,61800.0
2014-02-10 12:20:00,51.58,51.58,51.5,51.51,127900.0,40.2908,40.2908,40.2283,40.2361,127900.0
2014-02-10 12:30:00,51.51,51.62,51.51,51.59,78200.0,40.2361,40.322,40.2361,40.2986,78200.0
2014-02-10 12:40:00,51.58,51.6,51.54,51.59,50400.0,40.2908,40.3064,40.2595,40.2986,50400.0
2014-02-10 12:50:00,51.6,51.67,51.59,51.66,94800.0,40.3064,40.3611,40.2986,40.3533,94800.0
2014-02-10 13:00:00,51.66,51.67,51.6,51.64,52400.0,40.3533,40.3611,40.3064,40.3376,52400.0
2014-02-10 13:10:00,51.64,51.66,51.56,51.58,63800.0,40.3376,40.3533,40.2751,40.2908,63800.0
2014-02-10 13:20:00,51.58,51.65,51.57,51.61,41000.0,40.2908,40.3454,40.283,40.3142,41000.0
2014-02-10 13:30:00,51.61,51.65,51.59,51.62,43600.0,40.3142,40.3454,40.2986,40.322,43600.0
2014-02-10 13:40:00,51.62,51.65,51.6,51.65,119500.0,40.322,40.3454,40.3064,40.3454,119500.0
2014-02-10 13:50:00,51.65,51.7,51.61,51.69,75900.0,40.3454,40.3845,40.3142,40.3767,75900.0
2014-02-10 14:00:00,51.69,51.8,51.69,51.8,87500.0,40.3767,40.4626,40.3767,40.4626,87500.0
2014-02-10 14:10:00,51.8,51.89,51.8,51.89,57000.0,40.4626,40.5329,40.4626,40.5329,57000.0
2014-02-10 14:20:00,51.89,51.93,51.86,51.86,78200.0,40.5329,40.5642,40.5095,40.5095,78200.0
2014-02-10 14:30:00,51.87,51.95,51.85,51.85,127700.0,40.5173,40.5798,40.5017,40.5017,127700.0
2014-02-10 14:40:00,51.85,51.86,51.81,51.83,101000.0,40.5017,40.5095,40.4704,40.486,101000.0
2014-02-10 14:50:00,51.84,51.87,51.84,51.87,87400.0,40.4939,40.5173,40.4939,40.5173,87400.0
2014-02-10 15:00:00,51.87,51.89,51.81,51.86,101000.0,40.5173,40.5329,40.4704,40.5095,101000.0
2014-02-10 15:10:00,51.85,51.89,51.82,51.88,128800.0,40.5017,40.5329,40.4782,40.5251,128800.0
2014-02-10 15:20:00,51.88,51.97,51.87,51.94,174000.0,40.5251,40.5954,40.5173,40.572,174000.0
2014-02-10 15:30:00,51.94,51.98,51.9,51.96,139600.0,40.572,40.6032,40.5407,40.5876,139600.0
2014-02-10 15:40:00,51.97,52.02,51.93,51.99,153000.0,40.5954,40.6345,40.5642,40.611,153000.0
2014-02-10 15:50:00,51.99,52.11,51.99,52.09,284900.0,40.611,40.7048,40.611,40.6891,284900.0
2014-02-11 09:30:00,51.68,52.1,51.68,52.07,120000.0,40.3689,40.697,40.3689,40.6735,120000.0
2014-02-11 09:40:00,52.08,52.17,52.0,52.12,85200.0,40.6813,40.7516,40.6188,40.7126,85200.0
2014-02-11 09:50:00,52.12,52.15,52.08,52.08,50500.0,40.7126,40.736,40.6813,40.6813,50500.0
2014-02-11 10:00:00,52.09,52.11,52.0,52.09,80900.0,40.6891,40.7048,40.6188,40.6891,80900.0
2014-02-11 10:10:00,52.08,52.12,52.05,52.11,71800.0,40.6813,40.7126,40.6579,40.7048,71800.0
2014-02-11 10:20:00,52.11,52.24,52.11,52.14,64500.0,40.7048,40.8063,40.7048,40.7282,64500.0
2014-02-11 10:30:00,52.14,52.14,52.08,52.1,61800.0,40.7282,40.7282,40.6813,40.697,61800.0
2014-02-11 10:40:00,52.1,52.15,52.1,52.14,49100.0,40.697,40.736,40.697,40.7282,49100.0
2014-02-11 10:50:00,52.15,52.23,52.14,52.22,47400.0,40.736,40.7985,40.7282,40.7907,47400.0
2014-02-11 11:00:00,52.22,52.34,52.21,52.28,53000.0,40.7907,40.8844,40.7829,40.8376,53000.0
2014-02-11 11:10:00,52.29,52.46,52.27,52.45,68400.0,40.8454,40.9782,40.8297,40.9703,68400.0
2014-02-11 11:20:00,52.44,52.47,52.4,52.44,69400.0,40.9625,40.986,40.9313,40.9625,69400.0
2014-02-11 11:30:00,52.45,52.48,52.4,52.4,49600.0,40.9703,40.9938,40.9313,40.9313,49600.0
2014-02-11 11:40:00,52.41,52.42,52.38,52.38,34200.0,40.9391,40.9469,40.9157,40.9157,34200.0
2014-02-11 11:50:00,52.38,52.43,52.37,52.42,29100.0,40.9157,40.9547,40.9079,40.9469,29100.0
2014-02-11 12:00:00,52.42,52.43,52.39,52.39,23400.0,40.9469,40.9547,40.9235,40.9235,23400.0
2014-02-11 12:10:00,52.37,52.38,52.35,52.35,32300.0,40.9079,40.9157,40.8922,40.8922,32300.0
2014-02-11 12:20:00,52.35,52.41,52.35,52.39,34800.0,40.8922,40.9391,40.8922,40.9235,34800.0
2014-02-11 12:30:00,52.4,52.49,52.4,52.45,44500.0,40.9313,41.0016,40.9313,40.9703,44500.0
2014-02-11 12:40:00,52.44,52.51,52.43,52.5,25000.0,40.9625,41.0172,40.9547,41.0094,25000.0
2014-02-11 12:50:00,52.49,52.57,52.49,52.56,39100.0,41.0016,41.0641,41.0016,41.0563,39100.0
2014-02-11 13:00:00,52.57,52.66,52.57,52.65,54000.0,41.0641,41.1344,41.0641,41.1266,54000.0
2014-02-11 13:10:00,52.66,52.72,52.65,52.66,41500.0,41.1344,41.1813,41.1266,41.1344,41500.0
2014-02-11 13:20:00,52.66,52.67,52.58,52.62,35900.0,41.1344,41.1422,41.0719,41.1031,35900.0
2014-02-11 13:30:00,52.62,52.66,52.6,52.62,40100.0,41.1031,41.1344,41.0875,41.1031,40100.0
2014-02-11 13:40:00,52.61,52.69,52.61,52.69,21700.0,41.0953,41.1578,41.0953,41.1578,21700.0
2014-02-11 13:50:00,52.68,52.7,52.67,52.69,57800.0,41.15,41.1656,41.1422,41.1578,57800.0
2014-02-11 14:00:00,52.7,52.75,52.67,52.73,59100.0,41.1656,41.2047,41.1422,41.1891,59100.0
2014-02-11 14:10:00,52.73,52.73,52.65,52.66,55200.0,41.1891,41.1891,41.1266,41.1344,55200.0
2014-02-11 14:20:00,52.67,52.74,52.66,52.71,55700.0,41.1422,41.1969,41.1344,41.1734,55700.0
2014-02-11 14:30:00,52.71,52.75,52.71,52.75,47700.0,41.1734,41.2047,41.1734,41.2047,47700.0
2014-02-11 14:40:00,52.75,52.84,52.75,52.84,88900.0,41.2047,41.275,41.2047,41.275,88900.0
2014-02-11 14:50:00,52.84,52.88,52.8,52.87,100400.0,41.275,41.3062,41.2437,41.2984,100400.0
2014-02-11 15:00:00,52.87,52.97,52.86,52.93,121300.0,41.2984,41.3765,41.2906,41.3453,121300.0
2014-02-11 15:10:00,52.93,53.01,52.91,53.0,101100.0,41.3453,41.4078,41.3297,41.4,101100.0
2014-02-11 15:20:00,53.0,53.02,52.98,53.0,127400.0,41.4,41.4156,41.3843,41.4,127400.0
2014-02-11 15:30:00,52.99,52.99,52.86,52.87,141200.0,41.3922,41.3922,41.2906,41.2984,141200.0
2014-02-11 15:40:00,52.86,52.93,52.8,52.8,185600.0,41.2906,41.3453,41.2437,41.2437,185600.0
2014-02-11 15:50:00,52.8,52.85,52.79,52.81,272000.0,41.2437,41.2828,41.2359,41.2516,272000.0
2014-02-12 09:30:00,52.61,52.75,52.52,52.7,172400.0,41.0953,41.2047,41.025,41.1656,172400.0
2014-02-12 09:40:00,52.7,52.72,52.63,52.65,60400.0,41.1656,41.1813,41.111,41.1266,60400.0
2014-02-12 09:50:00,52.67,52.75,52.64,52.73,39000.0,41.1422,41.2047,41.1188,41.1891,39000.0
2014-02-12 10:00:00,52.74,52.75,52.62,52.62,62200.0,41.1969,41.2047,41.1031,41.1031,62200.0
2014-02-12 10:10:00,52.62,52.66,52.59,52.59,97700.0,41.1031,41.1344,41.0797,41.0797,97700.0
2014-02-12 10:20:00,52.6,52.67,52.56,52.65,128400.0,41.0875,41.1422,41.0563,41.1266,128400.0
2014-02-12 10:30:00,52.64,52.68,52.61,52.66,133900.0,41.1188,41.15,41.0953,41.1344,133900.0
2014-02-12 10:40:00,52.65,52.66,52.58,52.62,70500.0,41.1266,41.1344,41.0719,41.1031,70500.0
2014-02-12 10:50:00,52.62,52.65,52.53,52.56,77100.0,41.1031,41.1266,41.0328,41.0563,77100.0
2014-02-12 11:00:00,52.56,52.62,52.55,52.59,37400.0,41.0563,41.1031,41.0485,41.0797,37400.0
2014-02-12 11:10:00,52.6,52.61,52.52,52.52,112800.0,41.0875,41.0953,41.025,41.025,112800.0
2014-02-12 11:20:00,52.52,52.53,52.3,52.3,136400.0,41.025,41.0328,40.8532,40.8532,136400.0
2014-02-12 11:30:00,52.29,52.34,52.28,52.34,98600.0,40.8454,40.8844,40.8376,40.8844,98600.0
2014-02-12 11:40:00,52.34,52.37,52.29,52.29,20000.0,40.8844,40.9079,40.8454,40.8454,20000.0
2014-02-12 11:50:00,52.29,52.41,52.29,52.4,16500.0,40.8454,40.9391,40.8454,40.9313,16500.0
2014-02-12 12:00:00,52.4,52.49,52.39,52.44,16800.0,40.9313,41.0016,40.9235,40.9625,16800.0
2014-02-12 12:10:00,52.44,52.53,52.42,52.52,22000.0,40.9625,41.0328,40.9469,41.025,22000.0
2014-02-12 12:20:00,52.51,52.52,52.43,52.5,22600.0,41.0172,41.025,40.9547,41.0094,22600.0
2014-02-12 12:30:00,52.51,52.52,52.43,52.43,18800.0,41.0172,41.025,40.9547,40.9547,18800.0
2014-02-12 12:40:00,52.43,52.44,52.33,52.37,46300.0,40.9547,40.9625,40.8766,40.9079,46300.0
2014-02-12 12:50:00,52.37,52.5,52.37,52.47,21700.0,40.9079,41.0094,40.9079,40.986,21700.0
2014-02-12 13:00:00,52.48,52.5,52.44,52.47,29700.0,40.9938,41.0094,40.9625,40.986,29700.0
2014-02-12 13:10:00,52.46,52.52,52.45,52.52,17700.0,40.9782,41.025,40.9703,41.025,17700.0
2014-02-12 13:20:00,52.52,52.58,52.48,52.58,26200.0,41.025,41.0719,40.9938,41.0719,26200.0
2014-02-12 13:30:00,52.58,52.62,52.57,52.6,47100.0,41.0719,41.1031,41.0641,41.0875,47100.0
2014-02-12 13:40:00,52.6,52.64,52.58,52.64,30600.0,41.0875,41.1188,41.0719,41.1188,30600.0
2014-02-12 13:50:00,52.63,52.65,52.58,52.62,42000.0,41.111,41.1266,41.0719,41.1031,42000.0
2014-02-12 14:00:00,52.63,52.66,52.61,52.63,173400.0,41.111,41.1344,41.0953,41.111,173400.0
2014-02-12 14:10:00,52.62,52.63,52.5,52.54,451500.0,41.1031,41.111,41.0094,41.0407,451500.0
2014-02-12 14:20:00,52.53,52.56,52.45,52.51,67500.0,41.0328,41.0563,40.9703,41.0172,67500.0
2014-02-12 14:30:00,52.51,52.51,52.49,52.5,97800.0,41.0172,41.0172,41.0016,41.0094,97800.0
2014-02-12 14:40:00,52.51,52.52,52.49,52.5,103500.0,41.0172,41.025,41.0016,41.0094,103500.0
2014-02-12 14:50:00,52.5,52.53,52.49,52.52,61800.0,41.0094,41.0328,41.0016,41.025,61800.0
2014-02-12 15:00:00,52.52,52.54,52.48,52.53,109100.0,41.025,41.0407,40.9938,41.0328,109100.0
2014-02-12 15:10:00,52.52,52.56,52.5,52.55,104800.0,41.025,41.0563,41.0094,41.0485,104800.0
2014-02-12 15:20:00,52.55,52.57,52.53,52.56,90400.0,41.0485,41.0641,41.0328,41.0563,90400.0
2014-02-12 15:30:00,52.56,52.62,52.55,52.55,99100.0,41.0563,41.1031,41.0485,41.0485,99100.0
2014-02-12 15:40:00,52.55,52.64,52.55,52.56,307800.0,41.0485,41.1188,41.0485,41.0563,307800.0
2014-02-12 15:50:00,52.57,52.58,52.5,52.52,368900.0,41.0641,41.0719,41.0094,41.025,368900.0
2014-02-13 09:30:00,52.25,52.39,52.1,52.18,67000.0,40.8141,40.9235,40.697,40.7594,67000.0
2014-02-13 09:40:00,52.19,52.25,52.06,52.22,45000.0,40.7673,40.8141,40.6657,40.7907,45000.0
2014-02-13 09:50:00,52.23,52.33,52.14,52.18,22200.0,40.7985,40.8766,40.7282,40.7594,22200.0
2014-02-13 10:00:00,52.19,52.34,52.18,52.34,33400.0,40.7673,40.8844,40.7594,40.8844,33400.0
2014-02-13 10:10:00,52.34,52.4,52.29,52.36,45100.0,40.8844,40.9313,40.8454,40.9,45100.0
2014-02-13 10:20:00,52.37,52.41,52.26,52.29,28200.0,40.9079,40.9391,40.8219,40.8454,28200.0
2014-02-13 10:30:00,52.28,52.29,52.16,52.25,29600.0,40.8376,40.8454,40.7438,40.8141,29600.0
2014-02-13 10:40:00,52.25,52.31,52.21,52.25,26100.0,40.8141,40.861,40.7829,40.8141,26100.0
2014-02-13 10:50:00,52.26,52.44,52.26,52.34,31500.0,40.8219,40.9625,40.8219,40.8844,31500.0
2014-02-13 11:00:00,52.35,52.39,52.27,52.32,23500.0,40.8922,40.9235,40.8297,40.8688,23500.0
2014-02-13 11:10:00,52.32,52.39,52.26,52.37,26200.0,40.8688,40.9235,40.8219,40.9079,26200.0
2014-02-13 11:20:00,52.37,52.45,52.3,52.3,41900.0,40.9079,40.9703,40.8532,40.8532,41900.0
2014-02-13 11:30:00,52.29,52.42,52.29,52.4,63700.0,40.8454,40.9469,40.8454,40.9313,63700.0
2014-02-13 11:40:00,52.41,52.5,52.41,52.48,28300.0,40.9391,41.0094,40.9391,40.9938,28300.0
2014-02-13 11:50:00,52.48,52.49,52.43,52.46,37400.0,40.9938,41.0016,40.9547,40.9782,37400.0
2014-02-13 12:00:00,52.47,52.48,52.41,52.44,19900.0,40.986,40.9938,40.9391,40.9625,19900.0
2014-02-13 12:10:00,52.43,52.44,52.38,52.38,34300.0,40.9547,40.9625,40.9157,40.9157,34300.0
2014-02-13 12:20:00,52.38,52.39,52.31,52.32,26100.0,40.9157,40.9235,40.861,40.8688,26100.0
2014-02-13 12:30:00,52.32,52.36,52.31,52.34,22800.0,40.8688,40.9,40.861,40.8844,22800.0
2014-02-13 12:40:00,52.35,52.38,52.33,52.38,21900.0,40.8922,40.9157,40.8766,40.9157,21900.0
2014-02-13 12:50:00,52.37,52.42,52.35,52.39,21600.0,40.9079,40.9469,40.8922,40.9235,21600.0
2014-02-13 13:00:00,52.39,52.45,52.39,52.42,27900.0,40.9235,40.9703,40.9235,40.9469,27900.0
2014-02-13 13:10:00,52.42,52.48,52.41,52.48,33600.0,40.9469,40.9938,40.9391,40.9938,33600.0
2014-02-13 13:20:00,52.48,52.49,52.45,52.45,17100.0,40.9938,41.0016,40.9703,40.9703,17100.0
2014-02-13 13:30:00,52.46,52.48,52.44,52.47,36100.0,40.9782,40.9938,40.9625,40.986,36100.0
2014-02-13 13:40:00,52.47,52.49,52.46,52.48,33200.0,40.986,41.0016,40.9782,40.9938,33200.0
2014-02-13 13:50:00,52.48,52.52,52.46,52.52,18700.0,40.9938,41.025,40.9782,41.025,18700.0
2014-02-13 14:00:00,52.53,52.61,52.53,52.57,36500.0,41.0328,41.0953,41.0328,41.0641,36500.0
2014-02-13 14:10:00,52.57,52.59,52.52,52.52,24200.0,41.0641,41.0797,41.025,41.025,24200.0
2014-02-13 14:20:00,52.52,52.55,52.49,52.53,22200.0,41.025,41.0485,41.0016,41.0328,22200.0
2014-02-13 14:30:00,52.53,52.57,52.53,52.57,23200.0,41.0328,41.0641,41.0328,41.0641,23200.0
2014-02-13 14:40:00,52.57,52.63,52.55,52.58,29000.0,41.0641,41.111,41.0485,41.0719,29000.0
2014-02-13 14:50:00,52.59,52.61,52.57,52.6,37400.0,41.0797,41.0953,41.0641,41.0875,37400.0
2014-02-13 15:00:00,52.6,52.63,52.58,52.63,41000.0,41.0875,41.111,41.0719,41.111,41000.0
2014-02-13 15:10:00,52.63,52.63,52.6,52.62,29600.0,41.111,41.111,41.0875,41.1031,29600.0
2014-02-13 15:20:00,52.61,52.63,52.59,52.63,45200.0,41.0953,41.111,41.0797,41.111,45200.0
2014-02-13 15:30:00,52.63,52.67,52.61,52.63,48600.0,41.111,41.1422,41.0953,41.111,48600.0
2014-02-13 15:40:00,52.62,52.66,52.6,52.65,66900.0,41.1031,41.1344,41.0875,41.1266,66900.0
2014-02-13 15:50:00,52.65,52.71,52.65,52.71,159100.0,41.1266,41.1734,41.1266,41.1734,159100.0
2014-02-14 09:30:00,52.66,52.84,52.41,52.72,64800.0,41.1344,41.275,40.9391,41.1813,64800.0
2014-02-14 09:40:00,52.72,52.73,52.5,52.69,12000.0,41.1813,41.1891,41.0094,41.1578,12000.0
2014-02-14 09:50:00,52.68,52.87,52.39,52.7,46800.0,41.15,41.2984,40.9235,41.1656,46800.0
2014-02-14 10:00:00,52.7,52.75,52.57,52.66,59700.0,41.1656,41.2047,41.0641,41.1344,59700.0
2014-02-14 10:10:00,52.66,52.87,52.66,52.78,28900.0,41.1344,41.2984,41.1344,41.2281,28900.0
2014-02-14 10:20:00,52.79,52.85,52.76,52.8,31000.0,41.2359,41.2828,41.2125,41.2437,31000.0
2014-02-14 10:30:00,52.8,52.83,52.73,52.73,18300.0,41.2437,41.2672,41.1891,41.1891,18300.0
2014-02-14 10:40:00,52.76,52.79,52.75,52.78,22000.0,41.2125,41.2359,41.2047,41.2281,22000.0
2014-02-14 10:50:00,52.78,52.82,52.73,52.74,25400.0,41.2281,41.2594,41.1891,41.1969,25400.0
2014-02-14 11:00:00,52.74,52.77,52.63,52.63,55800.0,41.1969,41.2203,41.111,41.111,55800.0
2014-02-14 11:10:00,52.63,52.68,52.58,52.58,65100.0,41.111,41.15,41.0719,41.0719,65100.0
2014-02-14 11:20:00,52.58,52.61,52.57,52.59,32600.0,41.0719,41.0953,41.0641,41.0797,32600.0
2014-02-14 11:30:00,52.6,52.64,52.59,52.63,84700.0,41.0875,41.1188,41.0797,41.111,84700.0
2014-02-14 11:40:00,52.64,52.69,52.64,52.66,29200.0,41.1188,41.1578,41.1188,41.1344,29200.0
2014-02-14 11:50:00,52.65,52.72,52.64,52.71,30100.0,41.1266,41.1813,41.1188,41.1734,30100.0
2014-02-14 12:00:00,52.72,52.77,52.71,52.77,31400.0,41.1813,41.2203,41.1734,41.2203,31400.0
2014-02-14 12:10:00,52.76,52.78,52.73,52.75,21500.0,41.2125,41.2281,41.1891,41.2047,21500.0
2014-02-14 12:20:00,52.75,52.76,52.71,52.71,25300.0,41.2047,41.2125,41.1734,41.1734,25300.0
2014-02-14 12:30:00,52.71,52.78,52.71,52.72,22900.0,41.1734,41.2281,41.1734,41.1813,22900.0
2014-02-14 12:40:00,52.72,52.8,52.72,52.78,20800.0,41.1813,41.2437,41.1813,41.2281,20800.0
2014-02-14 12:50:00,52.79,52.8,52.78,52.79,22600.0,41.2359,41.2437,41.2281,41.2359,22600.0
2014-02-14 13:00:00,52.79,52.79,52.77,52.77,21800.0,41.2359,41.2359,41.2203,41.2203,21800.0
2014-02-14 13:10:00,52.77,52.77,52.73,52.73,17400.0,41.2203,41.2203,41.1891,41.1891,17400.0
2014-02-14 13:20:00,52.73,52.79,52.73,52.79,22300.0,41.1891,41.2359,41.1891,41.2359,22300.0
2014-02-14 13:30:00,52.8,52.81,52.76,52.8,24800.0,41.2437,41.2516,41.2125,41.2437,24800.0
2014-02-14 13:40:00,52.81,52.89,52.81,52.88,24100.0,41.2516,41.314,41.2516,41.3062,24100.0
2014-02-14 13:50:00,52.89,52.93,52.88,52.91,21200.0,41.314,41.3453,41.3062,41.3297,21200.0
2014-02-14 14:00:00,52.92,52.95,52.9,52.92,23500.0,41.3375,41.3609,41.3219,41.3375,23500.0
2014-02-14 14:10:00,52.92,52.98,52.91,52.96,27200.0,41.3375,41.3843,41.3297,41.3687,27200.0
2014-02-14 14:20:00,52.96,52.96,52.94,52.95,26400.0,41.3687,41.3687,41.3531,41.3609,26400.0
2014-02-14 14:30:00,52.95,52.97,52.95,52.97,18300.0,41.3609,41.3765,41.3609,41.3765,18300.0
2014-02-14 14:40:00,52.96,53.0,52.96,52.96,31600.0,41.3687,41.4,41.3687,41.3687,31600.0
2014-02-14 14:50:00,52.96,53.03,52.96,53.02,49300.0,41.3687,41.4234,41.3687,41.4156,49300.0
2014-02-14 15:00:00,53.01,53.06,53.01,53.01,35400.0,41.4078,41.4468,41.4078,41.4078,35400.0
2014-02-14 15:10:00,53.01,53.02,52.96,52.97,67400.0,41.4078,41.4156,41.3687,41.3765,67400.0
2014-02-14 15:20:00,52.97,52.97,52.95,52.97,32500.0,41.3765,41.3765,41.3609,41.3765,32500.0
2014-02-14 15:30:00,52.97,52.98,52.96,52.96,51200.0,41.3765,41.3843,41.3687,41.3687,51200.0
2014-02-14 15:40:00,52.96,52.96,52.89,52.91,66500.0,41.3687,41.3687,41.314,41.3297,66500.0
2014-02-14 15:50:00,52.91,52.97,52.88,52.96,181600.0,41.3297,41.3765,41.3062,41.3687,181600.0
2014-02-18 09:30:00,53.09,53.17,52.98,53.15,83200.0,41.4703,41.5328,41.3843,41.5171,83200.0
2014-02-18 09:40:00,53.1,53.15,53.0,53.07,35600.0,41.4781,41.5171,41.4,41.4546,35600.0
2014-02-18 09:50:00,53.08,53.09,52.84,52.85,51700.0,41.4625,41.4703,41.275,41.2828,51700.0
2014-02-18 10:00:00,52.85,52.85,52.6,52.66,81800.0,41.2828,41.2828,41.0875,41.1344,81800.0
2014-02-18 10:10:00,52.66,52.68,52.6,52.63,73400.0,41.1344,41.15,41.0875,41.111,73400.0
2014-02-18 10:20:00,52.63,52.69,52.63,52.66,84200.0,41.111,41.1578,41.111,41.1344,84200.0
2014-02-18 10:30:00,52.66,52.69,52.58,52.63,57500.0,41.1344,41.1578,41.0719,41.111,57500.0
2014-02-18 10:40:00,52.63,52.69,52.62,52.62,52700.0,41.111,41.1578,41.1031,41.1031,52700.0
2014-02-18 10:50:00,52.62,52.63,52.52,52.54,135100.0,41.1031,41.111,41.025,41.0407,135100.0
2014-02-18 11:00:00,52.54,52.59,52.44,52.45,128000.0,41.0407,41.0797,40.9625,40.9703,128000.0
2014-02-18 11:10:00,52.44,52.65,52.4,52.61,122000.0,40.9625,41.1266,40.9313,41.0953,122000.0
2014-02-18 11:20:00,52.62,52.64,52.55,52.58,63200.0,41.1031,41.1188,41.0485,41.0719,63200.0
2014-02-18 11:30:00,52.59,52.6,52.54,52.58,39400.0,41.0797,41.0875,41.0407,41.0719,39400.0
2014-02-18 11:40:00,52.58,52.6,52.52,52.52,59600.0,41.0719,41.0875,41.025,41.025,59600.0
2014-02-18 11:50:00,52.52,52.55,52.44,52.44,82700.0,41.025,41.0485,40.9625,40.9625,82700.0
2014-02-18 12:00:00,52.45,52.52,52.44,52.44,43200.0,40.9703,41.025,40.9625,40.9625,43200.0
2014-02-18 12:10:00,52.44,52.5,52.43,52.46,46400.0,40.9625,41.0094,40.9547,40.9782,46400.0
2014-02-18 12:20:00,52.46,52.48,52.45,52.45,24500.0,40.9782,40.9938,40.9703,40.9703,24500.0
2014-02-18 12:30:00,52.45,52.47,52.45,52.45,32700.0,40.9703,40.986,40.9703,40.9703,32700.0
2014-02-18 12:40:00,52.45,52.46,52.38,52.39,76900.0,40.9703,40.9782,40.9157,40.9235,76900.0
2014-02-18 12:50:00,52.38,52.41,52.37,52.39,33300.0,40.9157,40.9391,40.9079,40.9235,33300.0
2014-02-18 13:00:00,52.4,52.43,52.39,52.42,24400.0,40.9313,40.9547,40.9235,40.9469,24400.0
2014-02-18 13:10:00,52.42,52.43,52.37,52.38,29400.0,40.9469,40.9547,40.9079,40.9157,29400.0
2014-02-18 13:20:00,52.37,52.38,52.33,52.36,63700.0,40.9079,40.9157,40.8766,40.9,63700.0
2014-02-18 13:30:00,52.36,52.37,52.34,52.35,41700.0,40.9,40.9079,40.8844,40.8922,41700.0
2014-02-18 13:40:00,52.36,52.38,52.32,52.32,68100.0,40.9,40.9157,40.8688,40.8688,68100.0
2014-02-18 13:50:00,52.32,52.33,52.3,52.31,59000.0,40.8688,40.8766,40.8532,40.861,59000.0
2014-02-18 14:00:00,52.32,52.33,52.28,52.29,53400.0,40.8688,40.8766,40.8376,40.8454,53400.0
2014-02-18 14:10:00,52.29,52.33,52.28,52.3,40000.0,40.8454,40.8766,40.8376,40.8532,40000.0
2014-02-18 14:20:00,52.31,52.31,52.27,52.27,67200.0,40.861,40.861,40.8297,40.8297,67200.0
2014-02-18 14:30:00,52.27,52.3,52.27,52.29,47200.0,40.8297,40.8532,40.8297,40.8454,47200.0
2014-02-18 14:40:00,52.3,52.32,52.27,52.32,50100.0,40.8532,40.8688,40.8297,40.8688,50100.0
2014-02-18 14:50:00,52.32,52.34,52.29,52.3,41400.0,40.8688,40.8844,40.8454,40.8532,41400.0
2014-02-18 15:00:00,52.31,52.34,52.27,52.31,143000.0,40.861,40.8844,40.8297,40.861,143000.0
2014-02-18 15:10:00,52.31,52.36,52.29,52.35,121100.0,40.861,40.9,40.8454,40.8922,121100.0
2014-02-18 15:20:00,52.35,52.39,52.33,52.34,104200.0,40.8922,40.9235,40.8766,40.8844,104200.0
2014-02-18 15:30:00,52.35,52.39,52.33,52.35,97300.0,40.8922,40.9235,40.8766,40.8922,97300.0
2014-02-18 15:40:00,52.35,52.35,52.23,52.23,186800.0,40.8922,40.8922,40.7985,40.7985,186800.0
2014-02-18 15:50:00,52.24,52.27,52.17,52.19,481400.0,40.8063,40.8297,40.7516,40.7673,481400.0
2014-02-19 09:30:00,52.0,52.12,51.83,51.85,173100.0,40.6188,40.7126,40.486,40.5017,173100.0
2014-02-19 09:40:00,51.84,52.03,51.73,52.03,81100.0,40.4939,40.6423,40.4079,40.6423,81100.0
2014-02-19 09:50:00,52.03,52.15,52.0,52.05,87700.0,40.6423,40.736,40.6188,40.6579,87700.0
2014-02-19 10:00:00,52.05,52.06,51.77,51.94,145500.0,40.6579,40.6657,40.4392,40.572,145500.0
2014-02-19 10:10:00,51.93,52.16,51.93,52.08,107000.0,40.5642,40.7438,40.5642,40.6813,107000.0
2014-02-19 10:20:00,52.08,52.13,52.04,52.1,104800.0,40.6813,40.7204,40.6501,40.697,104800.0
2014-02-19 10:30:00,52.1,52.14,52.0,52.0,99900.0,40.697,40.7282,40.6188,40.6188,99900.0
2014-02-19 10:40:00,52.01,52.04,51.95,51.98,51800.0,40.6267,40.6501,40.5798,40.6032,51800.0
2014-02-19 10:50:00,51.98,52.04,51.97,51.99,63800.0,40.6032,40.6501,40.5954,40.611,63800.0
2014-02-19 11:00:00,51.99,52.07,51.83,51.83,96500.0,40.611,40.6735,40.486,40.486,96500.0
2014-02-19 11:10:00,51.84,51.92,51.78,51.91,59800.0,40.4939,40.5563,40.447,40.5485,59800.0
2014-02-19 11:20:00,51.9,51.97,51.88,51.93,36000.0,40.5407,40.5954,40.5251,40.5642,36000.0
2014-02-19 11:30:00,51.93,51.94,51.86,51.87,49600.0,40.5642,40.572,40.5095,40.5173,49600.0
2014-02-19 11:40:00,51.86,52.01,51.83,51.97,106500.0,40.5095,40.6267,40.486,40.5954,106500.0
2014-02-19 11:50:00,51.96,51.96,51.8,51.8,69400.0,40.5876,40.5876,40.4626,40.4626,69400.0
2014-02-19 12:00:00,51.8,51.93,51.76,51.77,173200.0,40.4626,40.5642,40.4314,40.4392,173200.0
2014-02-19 12:10:00,51.77,51.8,51.7,51.7,62800.0,40.4392,40.4626,40.3845,40.3845,62800.0
2014-02-19 12:20:00,51.7,51.72,51.64,51.69,46800.0,40.3845,40.4001,40.3376,40.3767,46800.0
2014-02-19 12:30:00,51.7,51.82,51.7,51.82,48400.0,40.3845,40.4782,40.3845,40.4782,48400.0
2014-02-19 12:40:00,51.82,51.84,51.75,51.78,42000.0,40.4782,40.4939,40.4236,40.447,42000.0
2014-02-19 12:50:00,51.79,51.88,51.77,51.88,102200.0,40.4548,40.5251,40.4392,40.5251,102200.0
2014-02-19 13:00:00,51.87,51.9,51.83,51.9,54300.0,40.5173,40.5407,40.486,40.5407,54300.0
2014-02-19 13:10:00,51.89,51.94,51.87,51.88,35600.0,40.5329,40.572,40.5173,40.5251,35600.0
2014-02-19 13:20:00,51.89,52.0,51.89,52.0,45400.0,40.5329,40.6188,40.5329,40.6188,45400.0
2014-02-19 13:30:00,52.0,52.14,51.99,52.08,98800.0,40.6188,40.7282,40.611,40.6813,98800.0
2014-02-19 13:40:00,52.1,52.14,52.07,52.14,83200.0,40.697,40.7282,40.6735,40.7282,83200.0
2014-02-19 13:50:00,52.14,52.21,52.1,52.1,34400.0,40.7282,40.7829,40.697,40.697,34400.0
2014-02-19 14:00:00,52.1,52.22,52.05,52.18,66200.0,40.697,40.7907,40.6579,40.7594,66200.0
2014-02-19 14:10:00,52.17,52.18,52.02,52.08,64600.0,40.7516,40.7594,40.6345,40.6813,64600.0
2014-02-19 14:20:00,52.08,52.08,51.97,52.06,48500.0,40.6813,40.6813,40.5954,40.6657,48500.0
2014-02-19 14:30:00,52.07,52.08,51.97,52.04,49000.0,40.6735,40.6813,40.5954,40.6501,49000.0
2014-02-19 14:40:00,52.05,52.1,51.93,51.96,58200.0,40.6579,40.697,40.5642,40.5876,58200.0
2014-02-19 14:50:00,51.97,52.03,51.94,52.0,59300.0,40.5954,40.6423,40.572,40.6188,59300.0
2014-02-19 15:00:00,52.0,52.08,52.0,52.08,44400.0,40.6188,40.6813,40.6188,40.6813,44400.0
2014-02-19 15:10:00,52.07,52.08,51.81,51.81,120700.0,40.6735,40.6813,40.4704,40.4704,120700.0
2014-02-19 15:20:00,51.82,51.86,51.74,51.79,92000.0,40.4782,40.5095,40.4157,40.4548,92000.0
2014-02-19 15:30:00,51.8,51.86,51.76,51.86,129000.0,40.4626,40.5095,40.4314,40.5095,129000.0
2014-02-19 15:40:00,51.86,51.9,51.77,51.82,132400.0,40.5095,40.5407,40.4392,40.4782,132400.0
2014-02-19 15:50:00,51.81,51.83,51.72,51.8,186600.0,40.4704,40.486,40.4001,40.4626,186600.0
2014-02-20 09:30:00,53.22,53.29,52.43,53.2,330100.0,41.5718,41.6265,40.9547,41.5562,330100.0
2014-02-20 09:40:00,53.2,53.48,53.18,53.37,273700.0,41.5562,41.7749,41.5406,41.689,273700.0
2014-02-20 09:50:00,53.37,53.5,53.08,53.1,241700.0,41.689,41.7905,41.4625,41.4781,241700.0
2014-02-20 10:00:00,53.1,53.25,53.01,53.16,257600.0,41.4781,41.5953,41.4078,41.525,257600.0
2014-02-20 10:10:00,53.16,53.59,53.15,53.53,231000.0,41.525,41.8608,41.5171,41.814,231000.0
2014-02-20 10:20:00,53.52,53.54,53.4,53.44,108700.0,41.8062,41.8218,41.7124,41.7437,108700.0
2014-02-20 10:30:00,53.44,53.57,53.34,53.34,124700.0,41.7437,41.8452,41.6656,41.6656,124700.0
2014-02-20 10:40:00,53.35,53.42,53.34,53.4,65800.0,41.6734,41.728,41.6656,41.7124,65800.0
2014-02-20 10:50:00,53.41,53.6,53.4,53.56,90900.0,41.7202,41.8686,41.7124,41.8374,90900.0
2014-02-20 11:00:00,53.55,53.64,53.51,53.6,92600.0,41.8296,41.8999,41.7983,41.8686,92600.0
2014-02-20 11:10:00,53.6,53.61,53.47,53.48,80200.0,41.8686,41.8765,41.7671,41.7749,80200.0
2014-02-20 11:20:00,53.48,53.5,53.41,53.41,101900.0,41.7749,41.7905,41.7202,41.7202,101900.0
2014-02-20 11:30:00,53.42,53.44,53.35,53.37,102700.0,41.728,41.7437,41.6734,41.689,102700.0
2014-02-20 11:40:00,53.37,53.44,53.36,53.43,46300.0,41.689,41.7437,41.6812,41.7359,46300.0
2014-02-20 11:50:00,53.44,53.45,53.34,53.35,40200.0,41.7437,41.7515,41.6656,41.6734,40200.0
2014-02-20 12:00:00,53.36,53.46,53.34,53.46,34400.0,41.6812,41.7593,41.6656,41.7593,34400.0
2014-02-20 12:10:00,53.46,53.57,53.45,53.56,49300.0,41.7593,41.8452,41.7515,41.8374,49300.0
2014-02-20 12:20:00,53.55,53.58,53.5,53.56,36900.0,41.8296,41.853,41.7905,41.8374,36900.0
2014-02-20 12:30:00,53.56,53.58,53.51,53.51,34900.0,41.8374,41.853,41.7983,41.7983,34900.0
2014-02-20 12:40:00,53.51,53.6,53.51,53.59,55500.0,41.7983,41.8686,41.7983,41.8608,55500.0
2014-02-20 12:50:00,53.59,53.65,53.56,53.56,125000.0,41.8608,41.9077,41.8374,41.8374,125000.0
2014-02-20 13:00:00,53.56,53.59,53.51,53.58,42100.0,41.8374,41.8608,41.7983,41.853,42100.0
2014-02-20 13:10:00,53.57,53.58,53.51,53.51,32800.0,41.8452,41.853,41.7983,41.7983,32800.0
2014-02-20 13:20:00,53.51,53.55,53.45,53.46,41900.0,41.7983,41.8296,41.7515,41.7593,41900.0
2014-02-20 13:30:00,53.46,53.52,53.44,53.45,45000.0,41.7593,41.8062,41.7437,41.7515,45000.0
2014-02-20 13:40:00,53.45,53.5,53.44,53.49,42500.0,41.7515,41.7905,41.7437,41.7827,42500.0
2014-02-20 13:50:00,53.49,53.55,53.48,53.48,52100.0,41.7827,41.8296,41.7749,41.7749,52100.0
2014-02-20 14:00:00,53.48,53.5,53.45,53.47,49800.0,41.7749,41.7905,41.7515,41.7671,49800.0
2014-02-20 14:10:00,53.48,53.55,53.47,53.53,43900.0,41.7749,41.8296,41.7671,41.814,43900.0
2014-02-20 14:20:00,53.52,53.54,53.46,53.48,60200.0,41.8062,41.8218,41.7593,41.7749,60200.0
2014-02-20 14:30:00,53.49,53.49,53.43,53.45,42800.0,41.7827,41.7827,41.7359,41.7515,42800.0
2014-02-20 14:40:00,53.45,53.49,53.4,53.41,66600.0,41.7515,41.7827,41.7124,41.7202,66600.0
2014-02-20 14:50:00,53.41,53.47,53.4,53.46,72700.0,41.7202,41.7671,41.7124,41.7593,72700.0
2014-02-20 15:00:00,53.46,53.5,53.45,53.48,47200.0,41.7593,41.7905,41.7515,41.7749,47200.0
2014-02-20 15:10:00,53.48,53.48,53.44,53.44,50900.0,41.7749,41.7749,41.7437,41.7437,50900.0
2014-02-20 15:20:00,53.45,53.46,53.42,53.43,103400.0,41.7515,41.7593,41.728,41.7359,103400.0
2014-02-20 15:30:00,53.44,53.46,53.42,53.42,95500.0,41.7437,41.7593,41.728,41.728,95500.0
2014-02-20 15:40:00,53.42,53.54,53.41,53.54,124000.0,41.728,41.8218,41.7202,41.8218,124000.0
2014-02-20 15:50:00,53.54,53.56,53.45,53.47,279400.0,41.8218,41.8374,41.7515,41.7671,279400.0
2014-02-21 09:30:00,53.4,53.5,53.21,53.26,254200.0,41.7124,41.7905,41.564,41.6031,254200.0
2014-02-21 09:40:00,53.25,53.42,53.24,53.4,63500.0,41.5953,41.728,41.5874,41.7124,63500.0
2014-02-21 09:50:00,53.41,53.45,53.37,53.38,63100.0,41.7202,41.7515,41.689,41.6968,63100.0
2014-02-21 10:00:00,53.37,53.51,53.37,53.51,498100.0,41.689,41.7983,41.689,41.7983,498100.0
2014-02-21 10:10:00,53.52,53.57,53.49,53.51,42500.0,41.8062,41.8452,41.7827,41.7983,42500.0
2014-02-21 10:20:00,53.51,53.51,53.41,53.45,53800.0,41.7983,41.7983,41.7202,41.7515,53800.0
2014-02-21 10:30:00,53.44,53.61,53.44,53.61,99000.0,41.7437,41.8765,41.7437,41.8765,99000.0
2014-02-21 10:40:00,53.61,53.72,53.6,53.65,94600.0,41.8765,41.9624,41.8686,41.9077,94600.0
2014-02-21 10:50:00,53.66,53.75,53.64,53.73,83600.0,41.9155,41.9858,41.8999,41.9702,83600.0
2014-02-21 11:00:00,53.73,53.8,53.73,53.75,45700.0,41.9702,42.0249,41.9702,41.9858,45700.0
2014-02-21 11:10:00,53.75,53.8,53.68,53.72,46500.0,41.9858,42.0249,41.9311,41.9624,46500.0
2014-02-21 11:20:00,53.72,53.79,53.72,53.77,51400.0,41.9624,42.0171,41.9624,42.0014,51400.0
2014-02-21 11:30:00,53.76,53.78,53.73,53.75,48800.0,41.9936,42.0093,41.9702,41.9858,48800.0
2014-02-21 11:40:00,53.77,53.83,53.76,53.81,50100.0,42.0014,42.0483,41.9936,42.0327,50100.0
2014-02-21 11:50:00,53.8,53.87,53.8,53.87,45100.0,42.0249,42.0796,42.0249,42.0796,45100.0
2014-02-21 12:00:00,53.87,53.94,53.86,53.94,160900.0,42.0796,42.1342,42.0717,42.1342,160900.0
2014-02-21 12:10:00,53.94,53.95,53.86,53.94,67100.0,42.1342,42.142,42.0717,42.1342,67100.0
2014-02-21 12:20:00,53.95,53.98,53.94,53.95,35500.0,42.142,42.1655,42.1342,42.142,35500.0
2014-02-21 12:30:00,53.94,53.98,53.93,53.93,36400.0,42.1342,42.1655,42.1264,42.1264,36400.0
2014-02-21 12:40:00,53.93,53.95,53.85,53.9,46300.0,42.1264,42.142,42.0639,42.103,46300.0
2014-02-21 12:50:00,53.9,53.96,53.89,53.96,24600.0,42.103,42.1499,42.0952,42.1499,24600.0
2014-02-21 13:00:00,53.95,53.96,53.92,53.94,55300.0,42.142,42.1499,42.1186,42.1342,55300.0
2014-02-21 13:10:00,53.94,53.95,53.89,53.94,28400.0,42.1342,42.142,42.0952,42.1342,28400.0
2014-02-21 13:20:00,53.94,53.96,53.92,53.92,41500.0,42.1342,42.1499,42.1186,42.1186,41500.0
2014-02-21 13:30:00,53.92,53.95,53.9,53.91,69400.0,42.1186,42.142,42.103,42.1108,69400.0
2014-02-21 13:40:00,53.91,53.98,53.89,53.97,31100.0,42.1108,42.1655,42.0952,42.1577,31100.0
2014-02-21 13:50:00,53.97,54.0,53.96,53.98,76200.0,42.1577,42.1811,42.1499,42.1655,76200.0
2014-02-21 14:00:00,53.97,54.0,53.97,53.98,41600.0,42.1577,42.1811,42.1577,42.1655,41600.0
2014-02-21 14:10:00,53.97,53.98,53.94,53.95,58800.0,42.1577,42.1655,42.1342,42.142,58800.0
2014-02-21 14:20:00,53.95,54.0,53.95,53.96,64000.0,42.142,42.1811,42.142,42.1499,64000.0
2014-02-21 14:30:00,53.96,53.96,53.9,53.91,63300.0,42.1499,42.1499,42.103,42.1108,63300.0
2014-02-21 14:40:00,53.9,53.95,53.89,53.94,76100.0,42.103,42.142,42.0952,42.1342,76100.0
2014-02-21 14:50:00,53.94,53.98,53.93,53.97,57600.0,42.1342,42.1655,42.1264,42.1577,57600.0
2014-02-21 15:00:00,53.96,53.97,53.94,53.96,61300.0,42.1499,42.1577,42.1342,42.1499,61300.0
2014-02-21 15:10:00,53.97,53.97,53.93,53.97,54100.0,42.1577,42.1577,42.1264,42.1577,54100.0
2014-02-21 15:20:00,53.97,54.0,53.96,54.0,90100.0,42.1577,42.1811,42.1499,42.1811,90100.0
2014-02-21 15:30:00,54.0,54.01,53.93,53.93,133300.0,42.1811,42.1889,42.1264,42.1264,133300.0
2014-02-21 15:40:00,53.92,53.97,53.88,53.89,133200.0,42.1186,42.1577,42.0874,42.0952,133200.0
2014-02-21 15:50:00,53.89,53.91,53.83,53.87,230300.0,42.0952,42.1108,42.0483,42.0796,230300.0
2014-02-24 09:30:00,53.65,54.07,53.25,54.04,539600.0,41.9077,42.2358,41.5953,42.2123,539600.0
2014-02-24 09:40:00,54.06,54.3,53.96,53.96,85500.0,42.228,42.4154,42.1499,42.1499,85500.0
2014-02-24 09:50:00,53.97,54.14,53.97,54.12,35900.0,42.1577,42.2905,42.1577,42.2748,35900.0
2014-02-24 10:00:00,54.12,54.14,53.93,54.04,63100.0,42.2748,42.2905,42.1264,42.2123,63100.0
2014-02-24 10:10:00,54.03,54.18,54.02,54.13,44200.0,42.2045,42.3217,42.1967,42.2826,44200.0
2014-02-24 10:20:00,54.14,54.21,54.1,54.17,55600.0,42.2905,42.3451,42.2592,42.3139,55600.0
2014-02-24 10:30:00,54.18,54.3,54.14,54.26,79100.0,42.3217,42.4154,42.2905,42.3842,79100.0
2014-02-24 10:40:00,54.26,54.28,54.05,54.05,135000.0,42.3842,42.3998,42.2202,42.2202,135000.0
2014-02-24 10:50:00,54.05,54.21,54.03,54.17,115300.0,42.2202,42.3451,42.2045,42.3139,115300.0
2014-02-24 11:00:00,54.18,54.18,54.06,54.08,91500.0,42.3217,42.3217,42.228,42.2436,91500.0
2014-02-24 11:10:00,54.08,54.15,53.97,53.99,142500.0,42.2436,42.2983,42.1577,42.1733,142500.0
2014-02-24 11:20:00,53.99,54.01,53.91,53.99,85600.0,42.1733,42.1889,42.1108,42.1733,85600.0
2014-02-24 11:30:00,53.99,54.01,53.93,53.98,108600.0,42.1733,42.1889,42.1264,42.1655,108600.0
2014-02-24 11:40:00,53.98,53.98,53.9,53.96,69900.0,42.1655,42.1655,42.103,42.1499,69900.0
2014-02-24 11:50:00,53.95,54.03,53.94,54.03,38700.0,42.142,42.2045,42.1342,42.2045,38700.0
2014-02-24 12:00:00,54.02,54.05,53.98,53.99,47000.0,42.1967,42.2202,42.1655,42.1733,47000.0
2014-02-24 12:10:00,54.0,54.03,53.98,54.01,37700.0,42.1811,42.2045,42.1655,42.1889,37700.0
2014-02-24 12:20:00,54.01,54.03,53.99,53.99,30800.0,42.1889,42.2045,42.1733,42.1733,30800.0
2014-02-24 12:30:00,54.0,54.0,53.96,53.97,64100.0,42.1811,42.1811,42.1499,42.1577,64100.0
2014-02-24 12:40:00,53.96,53.98,53.95,53.95,45600.0,42.1499,42.1655,42.142,42.142,45600.0
2014-02-24 12:50:00,53.96,54.03,53.93,54.01,90800.0,42.1499,42.2045,42.1264,42.1889,90800.0
2014-02-24 13:00:00,54.01,54.01,53.96,53.96,31100.0,42.1889,42.1889,42.1499,42.1499,31100.0
2014-02-24 13:10:00,53.96,53.96,53.88,53.89,50800.0,42.1499,42.1499,42.0874,42.0952,50800.0
2014-02-24 13:20:00,53.88,53.95,53.88,53.91,28000.0,42.0874,42.142,42.0874,42.1108,28000.0
2014-02-24 13:30:00,53.91,53.98,53.89,53.93,48700.0,42.1108,42.1655,42.0952,42.1264,48700.0
2014-02-24 13:40:00,53.93,53.96,53.9,53.96,46100.0,42.1264,42.1499,42.103,42.1499,46100.0
2014-02-24 13:50:00,53.95,53.98,53.92,53.96,36300.0,42.142,42.1655,42.1186,42.1499,36300.0
2014-02-24 14:00:00,53.97,54.0,53.96,53.96,61300.0,42.1577,42.1811,42.1499,42.1499,61300.0
2014-02-24 14:10:00,53.96,53.99,53.94,53.97,54500.0,42.1499,42.1733,42.1342,42.1577,54500.0
2014-02-24 14:20:00,53.97,53.97,53.92,53.94,21700.0,42.1577,42.1577,42.1186,42.1342,21700.0
2014-02-24 14:30:00,53.94,53.98,53.94,53.98,30100.0,42.1342,42.1655,42.1342,42.1655,30100.0
2014-02-24 14:40:00,53.98,54.02,53.97,54.01,64000.0,42.1655,42.1967,42.1577,42.1889,64000.0
2014-02-24 14:50:00,54.0,54.0,53.95,53.96,50300.0,42.1811,42.1811,42.142,42.1499,50300.0
2014-02-24 15:00:00,53.96,53.99,53.9,53.99,79200.0,42.1499,42.1733,42.103,42.1733,79200.0
2014-02-24 15:10:00,54.0,54.03,53.98,54.03,72300.0,42.1811,42.2045,42.1655,42.2045,72300.0
2014-02-24 15:20:00,54.03,54.04,53.94,53.94,81700.0,42.2045,42.2123,42.1342,42.1342,81700.0
2014-02-24 15:30:00,53.95,54.04,53.94,54.02,117100.0,42.142,42.2123,42.1342,42.1967,117100.0
2014-02-24 15:40:00,54.02,54.03,53.97,54.0,129700.0,42.1967,42.2045,42.1577,42.1811,129700.0
2014-02-24 15:50:00,54.01,54.01,53.85,53.85,373400.0,42.1889,42.1889,42.0639,42.0639,373400.0
2014-02-25 09:30:00,53.77,53.82,53.54,53.6,126900.0,42.0014,42.0405,41.8218,41.8686,126900.0
2014-02-25 09:40:00,53.6,53.69,53.54,53.62,80500.0,41.8686,41.939,41.8218,41.8843,80500.0
2014-02-25 09:50:00,53.62,53.68,53.58,53.64,108100.0,41.8843,41.9311,41.853,41.8999,108100.0
2014-02-25 10:00:00,53.63,53.69,53.56,53.68,137200.0,41.8921,41.939,41.8374,41.9311,137200.0
2014-02-25 10:10:00,53.68,53.75,53.63,53.69,171300.0,41.9311,41.9858,41.8921,41.939,171300.0
2014-02-25 10:20:00,53.7,53.72,53.51,53.56,66000.0,41.9468,41.9624,41.7983,41.8374,66000.0
2014-02-25 10:30:00,53.55,53.65,53.53,53.65,31600.0,41.8296,41.9077,41.814,41.9077,31600.0
2014-02-25 10:40:00,53.66,53.67,53.58,53.67,34700.0,41.9155,41.9233,41.853,41.9233,34700.0
2014-02-25 10:50:00,53.66,53.66,53.57,53.59,53500.0,41.9155,41.9155,41.8452,41.8608,53500.0
2014-02-25 11:00:00,53.59,53.62,53.53,53.6,49500.0,41.8608,41.8843,41.814,41.8686,49500.0
2014-02-25 11:10:00,53.61,53.7,53.61,53.67,53200.0,41.8765,41.9468,41.8765,41.9233,53200.0
2014-02-25 11:20:00,53.68,53.84,53.66,53.83,67200.0,41.9311,42.0561,41.9155,42.0483,67200.0
2014-02-25 11:30:00,53.83,53.93,53.8,53.88,92700.0,42.0483,42.1264,42.0249,42.0874,92700.0
2014-02-25 11:40:00,53.88,53.88,53.81,53.83,31800.0,42.0874,42.0874,42.0327,42.0483,31800.0
2014-02-25 11:50:00,53.83,53.84,53.69,53.7,59500.0,42.0483,42.0561,41.939,41.9468,59500.0
2014-02-25 12:00:00,53.71,53.79,53.71,53.78,25200.0,41.9546,42.0171,41.9546,42.0093,25200.0
2014-02-25 12:10:00,53.79,53.82,53.76,53.78,29100.0,42.0171,42.0405,41.9936,42.0093,29100.0
2014-02-25 12:20:00,53.78,53.83,53.76,53.8,36200.0,42.0093,42.0483,41.9936,42.0249,36200.0
2014-02-25 12:30:00,53.8,53.88,53.8,53.86,36100.0,42.0249,42.0874,42.0249,42.0717,36100.0
2014-02-25 12:40:00,53.87,53.89,53.8,53.88,44700.0,42.0796,42.0952,42.0249,42.0874,44700.0
2014-02-25 12:50:00,53.89,53.91,53.87,53.87,20000.0,42.0952,42.1108,42.0796,42.0796,20000.0
2014-02-25 13:00:00,53.87,53.91,53.86,53.89,24900.0,42.0796,42.1108,42.0717,42.0952,24900.0
2014-02-25 13:10:00,53.89,53.93,53.87,53.89,15900.0,42.0952,42.1264,42.0796,42.0952,15900.0
2014-02-25 13:20:00,53.89,53.93,53.87,53.91,18600.0,42.0952,42.1264,42.0796,42.1108,18600.0
2014-02-25 13:30:00,53.9,53.96,53.85,53.85,20300.0,42.103,42.1499,42.0639,42.0639,20300.0
2014-02-25 13:40:00,53.86,53.88,53.77,53.79,20800.0,42.0717,42.0874,42.0014,42.0171,20800.0
2014-02-25 13:50:00,53.8,53.83,53.77,53.82,12200.0,42.0249,42.0483,42.0014,42.0405,12200.0
2014-02-25 14:00:00,53.82,53.85,53.69,53.77,45700.0,42.0405,42.0639,41.939,42.0014,45700.0
2014-02-25 14:10:00,53.77,53.77,53.73,53.76,24700.0,42.0014,42.0014,41.9702,41.9936,24700.0
2014-02-25 14:20:00,53.76,53.77,53.71,53.77,35000.0,41.9936,42.0014,41.9546,42.0014,35000.0
2014-02-25 14:30:00,53.77,53.77,53.72,53.74,34300.0,42.0014,42.0014,41.9624,41.978,34300.0
2014-02-25 14:40:00,53.73,53.75,53.71,53.74,35900.0,41.9702,41.9858,41.9546,41.978,35900.0
2014-02-25 14:50:00,53.73,53.77,53.7,53.75,47200.0,41.9702,42.0014,41.9468,41.9858,47200.0
2014-02-25 15:00:00,53.74,53.74,53.67,53.7,49900.0,41.978,41.978,41.9233,41.9468,49900.0
2014-02-25 15:10:00,53.69,53.69,53.6,53.67,70800.0,41.939,41.939,41.8686,41.9233,70800.0
2014-02-25 15:20:00,53.67,53.7,53.64,53.66,46300.0,41.9233,41.9468,41.8999,41.9155,46300.0
2014-02-25 15:30:00,53.65,53.7,53.62,53.7,58900.0,41.9077,41.9468,41.8843,41.9468,58900.0
2014-02-25 15:40:00,53.7,53.71,53.6,53.67,146100.0,41.9468,41.9546,41.8686,41.9233,146100.0
2014-02-25 15:50:00,53.67,53.69,53.6,53.66,228200.0,41.9233,41.939,41.8686,41.9155,228200.0
2014-02-26 09:30:00,53.78,53.82,53.59,53.65,41600.0,42.0093,42.0405,41.8608,41.9077,41600.0
2014-02-26 09:40:00,53.66,53.69,53.58,53.6,31900.0,41.9155,41.939,41.853,41.8686,31900.0
2014-02-26 09:50:00,53.59,53.59,53.47,53.52,40100.0,41.8608,41.8608,41.7671,41.8062,40100.0
2014-02-26 10:00:00,53.53,53.69,53.51,53.65,58800.0,41.814,41.939,41.7983,41.9077,58800.0
2014-02-26 10:10:00,53.65,53.77,53.65,53.73,21100.0,41.9077,42.0014,41.9077,41.9702,21100.0
2014-02-26 10:20:00,53.74,53.9,53.73,53.9,44000.0,41.978,42.103,41.9702,42.103,44000.0
2014-02-26 10:30:00,53.9,53.95,53.86,53.89,56900.0,42.103,42.142,42.0717,42.0952,56900.0
2014-02-26 10:40:00,53.89,53.95,53.82,53.88,25200.0,42.0952,42.142,42.0405,42.0874,25200.0
2014-02-26 10:50:00,53.87,53.93,53.84,53.9,49100.0,42.0796,42.1264,42.0561,42.103,49100.0
2014-02-26 11:00:00,53.91,53.91,53.83,53.84,51600.0,42.1108,42.1108,42.0483,42.0561,51600.0
2014-02-26 11:10:00,53.83,53.91,53.83,53.84,73000.0,42.0483,42.1108,42.0483,42.0561,73000.0
2014-02-26 11:20:00,53.84,53.87,53.83,53.86,44100.0,42.0561,42.0796,42.0483,42.0717,44100.0
2014-02-26 11:30:00,53.86,53.87,53.81,53.86,65700.0,42.0717,42.0796,42.0327,42.0717,65700.0
2014-02-26 11:40:00,53.85,53.87,53.8,53.82,40300.0,42.0639,42.0796,42.0249,42.0405,40300.0
2014-02-26 11:50:00,53.83,53.9,53.82,53.9,34700.0,42.0483,42.103,42.0405,42.103,34700.0
2014-02-26 12:00:00,53.89,53.94,53.87,53.93,59300.0,42.0952,42.1342,42.0796,42.1264,59300.0
2014-02-26 12:10:00,53.92,53.96,53.91,53.95,30800.0,42.1186,42.1499,42.1108,42.142,30800.0
2014-02-26 12:20:00,53.96,53.97,53.91,53.95,17200.0,42.1499,42.1577,42.1108,42.142,17200.0
2014-02-26 12:30:00,53.95,54.04,53.95,53.98,36500.0,42.142,42.2123,42.142,42.1655,36500.0
2014-02-26 12:40:00,53.97,54.03,53.97,54.02,27000.0,42.1577,42.2045,42.1577,42.1967,27000.0
2014-02-26 12:50:00,54.01,54.05,54.01,54.02,21100.0,42.1889,42.2202,42.1889,42.1967,21100.0
2014-02-26 13:00:00,54.0,54.03,53.92,53.95,46800.0,42.1811,42.2045,42.1186,42.142,46800.0
2014-02-26 13:10:00,53.95,53.98,53.92,53.94,43400.0,42.142,42.1655,42.1186,42.1342,43400.0
2014-02-26 13:20:00,53.95,54.03,53.94,54.01,17500.0,42.142,42.2045,42.1342,42.1889,17500.0
2014-02-26 13:30:00,54.02,54.03,53.96,53.97,23000.0,42.1967,42.2045,42.1499,42.1577,23000.0
2014-02-26 13:40:00,53.96,54.02,53.96,53.98,58300.0,42.1499,42.1967,42.1499,42.1655,58300.0
2014-02-26 13:50:00,53.98,54.0,53.94,53.95,30900.0,42.1655,42.1811,42.1342,42.142,30900.0
2014-02-26 14:00:00,53.95,54.01,53.89,53.89,41600.0,42.142,42.1889,42.0952,42.0952,41600.0
2014-02-26 14:10:00,53.89,53.94,53.86,53.87,46200.0,42.0952,42.1342,42.0717,42.0796,46200.0
2014-02-26 14:20:00,53.87,53.91,53.8,53.82,50200.0,42.0796,42.1108,42.0249,42.0405,50200.0
2014-02-26 14:30:00,53.83,53.85,53.79,53.82,51800.0,42.0483,42.0639,42.0171,42.0405,51800.0
2014-02-26 14:40:00,53.83,53.86,53.78,53.81,30600.0,42.0483,42.0717,42.0093,42.0327,30600.0
2014-02-26 14:50:00,53.8,53.85,53.79,53.84,18600.0,42.0249,42.0639,42.0171,42.0561,18600.0
2014-02-26 15:00:00,53.84,53.87,53.78,53.79,34900.0,42.0561,42.0796,42.0093,42.0171,34900.0
2014-02-26 15:10:00,53.79,53.87,53.76,53.83,71800.0,42.0171,42.0796,41.9936,42.0483,71800.0
2014-02-26 15:20:00,53.83,53.85,53.79,53.84,59200.0,42.0483,42.0639,42.0171,42.0561,59200.0
2014-02-26 15:30:00,53.84,53.88,53.81,53.84,57500.0,42.0561,42.0874,42.0327,42.0561,57500.0
2014-02-26 15:40:00,53.84,53.87,53.79,53.84,82300.0,42.0561,42.0796,42.0171,42.0561,82300.0
2014-02-26 15:50:00,53.83,53.88,53.81,53.86,144900.0,42.0483,42.0874,42.0327,42.0717,144900.0
2014-02-27 09:30:00,53.57,53.73,53.53,53.59,74600.0,42.0613,42.1869,42.0299,42.077,74600.0
2014-02-27 09:40:00,53.59,53.6,53.48,53.5,58600.0,42.077,42.0848,41.9906,42.0063,58600.0
2014-02-27 09:50:00,53.5,53.5,53.34,53.43,59500.0,42.0063,42.0063,41.8807,41.9513,59500.0
2014-02-27 10:00:00,53.46,53.53,53.46,53.47,45100.0,41.9749,42.0299,41.9749,41.9828,45100.0
2014-02-27 10:10:00,53.47,53.61,53.45,53.58,56900.0,41.9828,42.0927,41.9671,42.0691,56900.0
2014-02-27 10:20:00,53.58,53.7,53.57,53.63,31500.0,42.0691,42.1633,42.0613,42.1084,31500.0
2014-02-27 10:30:00,53.63,53.69,53.58,53.62,47200.0,42.1084,42.1555,42.0691,42.1005,47200.0
2014-02-27 10:40:00,53.61,53.64,53.54,53.58,32100.0,42.0927,42.1162,42.0377,42.0691,32100.0
2014-02-27 10:50:00,53.58,53.67,53.58,53.67,27600.0,42.0691,42.1398,42.0691,42.1398,27600.0
2014-02-27 11:00:00,53.67,53.83,53.63,53.83,39800.0,42.1398,42.2654,42.1084,42.2654,39800.0
2014-02-27 11:10:00,53.84,53.96,53.84,53.91,69600.0,42.2733,42.3675,42.2733,42.3282,69600.0
2014-02-27 11:20:00,53.92,54.08,53.92,54.06,71600.0,42.3361,42.4617,42.3361,42.446,71600.0
2014-02-27 11:30:00,54.06,54.07,53.98,54.05,78700.0,42.446,42.4539,42.3832,42.4381,78700.0
2014-02-27 11:40:00,54.06,54.09,54.01,54.03,40500.0,42.446,42.4696,42.4067,42.4224,40500.0
2014-02-27 11:50:00,54.04,54.08,54.04,54.07,36300.0,42.4303,42.4617,42.4303,42.4539,36300.0
2014-02-27 12:00:00,54.08,54.12,54.02,54.02,38400.0,42.4617,42.4931,42.4146,42.4146,38400.0
2014-02-27 12:10:00,54.04,54.11,54.02,54.09,29700.0,42.4303,42.4853,42.4146,42.4696,29700.0
2014-02-27 12:20:00,54.09,54.11,54.05,54.1,30100.0,42.4696,42.4853,42.4381,42.4774,30100.0
2014-02-27 12:30:00,54.1,54.12,54.07,54.1,34000.0,42.4774,42.4931,42.4539,42.4774,34000.0
2014-02-27 12:40:00,54.1,54.15,54.08,54.11,20600.0,42.4774,42.5167,42.4617,42.4853,20600.0
2014-02-27 12:50:00,54.11,54.15,54.08,54.15,21800.0,42.4853,42.5167,42.4617,42.5167,21800.0
2014-02-27 13:00:00,54.15,54.17,54.11,54.16,23700.0,42.5167,42.5324,42.4853,42.5245,23700.0
2014-02-27 13:10:00,54.15,54.16,54.12,54.13,14700.0,42.5167,42.5245,42.4931,42.501,14700.0
2014-02-27 13:20:00,54.13,54.18,54.13,54.17,24700.0,42.501,42.5402,42.501,42.5324,24700.0
2014-02-27 13:30:00,54.17,54.2,54.13,54.18,30300.0,42.5324,42.5559,42.501,42.5402,30300.0
2014-02-27 13:40:00,54.18,54.2,54.14,54.14,21500.0,42.5402,42.5559,42.5088,42.5088,21500.0
2014-02-27 13:50:00,54.14,54.14,54.07,54.08,26700.0,42.5088,42.5088,42.4539,42.4617,26700.0
2014-02-27 14:00:00,54.08,54.14,54.08,54.1,32800.0,42.4617,42.5088,42.4617,42.4774,32800.0
2014-02-27 14:10:00,54.1,54.11,54.05,54.07,24800.0,42.4774,42.4853,42.4381,42.4539,24800.0
2014-02-27 14:20:00,54.07,54.09,54.06,54.07,62600.0,42.4539,42.4696,42.446,42.4539,62600.0
2014-02-27 14:30:00,54.07,54.12,54.07,54.1,28700.0,42.4539,42.4931,42.4539,42.4774,28700.0
2014-02-27 14:40:00,54.1,54.12,54.07,54.1,32900.0,42.4774,42.4931,42.4539,42.4774,32900.0
2014-02-27 14:50:00,54.1,54.13,54.08,54.09,39800.0,42.4774,42.501,42.4617,42.4696,39800.0
2014-02-27 15:00:00,54.1,54.16,54.06,54.13,49600.0,42.4774,42.5245,42.446,42.501,49600.0
2014-02-27 15:10:00,54.13,54.14,54.1,54.13,54500.0,42.501,42.5088,42.4774,42.501,54500.0
2014-02-27 15:20:00,54.13,54.16,54.1,54.15,59000.0,42.501,42.5245,42.4774,42.5167,59000.0
2014-02-27 15:30:00,54.14,54.19,54.13,54.18,88500.0,42.5088,42.5481,42.501,42.5402,88500.0
2014-02-27 15:40:00,54.18,54.21,54.12,54.16,221300.0,42.5402,42.5638,42.4931,42.5245,221300.0
2014-02-27 15:50:00,54.16,54.24,54.12,54.23,282700.0,42.5245,42.5873,42.4931,42.5795,282700.0
2014-02-28 09:30:00,54.27,54.49,54.11,54.48,69900.0,42.6109,42.7836,42.4853,42.7758,69900.0
2014-02-28 09:40:00,54.48,54.69,54.47,54.61,97600.0,42.7758,42.9407,42.7679,42.8778,97600.0
2014-02-28 09:50:00,54.6,54.63,54.51,54.55,56600.0,42.87,42.8935,42.7993,42.8307,56600.0
2014-02-28 10:00:00,54.55,54.74,54.55,54.7,89600.0,42.8307,42.9799,42.8307,42.9485,89600.0
2014-02-28 10:10:00,54.7,54.8,54.65,54.65,89400.0,42.9485,43.027,42.9092,42.9092,89400.0
2014-02-28 10:20:00,54.65,54.72,54.6,54.61,87100.0,42.9092,42.9642,42.87,42.8778,87100.0
2014-02-28 10:30:00,54.61,54.65,54.41,54.41,121700.0,42.8778,42.9092,42.7208,42.7208,121700.0
2014-02-28 10:40:00,54.41,54.57,54.38,54.56,111900.0,42.7208,42.8464,42.6973,42.8386,111900.0
2014-02-28 10:50:00,54.56,54.58,54.49,54.52,38200.0,42.8386,42.8543,42.7836,42.8072,38200.0
2014-02-28 11:00:00,54.52,54.52,54.38,54.44,59800.0,42.8072,42.8072,42.6973,42.7444,59800.0
2014-02-28 11:10:00,54.45,54.53,54.42,54.45,58300.0,42.7522,42.815,42.7287,42.7522,58300.0
2014-02-28 11:20:00,54.43,54.48,54.38,54.43,50400.0,42.7365,42.7758,42.6973,42.7365,50400.0
2014-02-28 11:30:00,54.43,54.46,54.4,54.4,88500.0,42.7365,42.7601,42.713,42.713,88500.0
2014-02-28 11:40:00,54.4,54.45,54.3,54.36,111700.0,42.713,42.7522,42.6344,42.6816,111700.0
2014-02-28 11:50:00,54.36,54.43,54.33,54.35,107300.0,42.6816,42.7365,42.658,42.6737,107300.0
2014-02-28 12:00:00,54.35,54.43,54.31,54.43,46300.0,42.6737,42.7365,42.6423,42.7365,46300.0
2014-02-28 12:10:00,54.43,54.45,54.39,54.43,53000.0,42.7365,42.7522,42.7051,42.7365,53000.0
2014-02-28 12:20:00,54.43,54.52,54.42,54.52,22900.0,42.7365,42.8072,42.7287,42.8072,22900.0
2014-02-28 12:30:00,54.52,54.55,54.46,54.46,28400.0,42.8072,42.8307,42.7601,42.7601,28400.0
2014-02-28 12:40:00,54.47,54.47,54.43,54.44,26800.0,42.7679,42.7679,42.7365,42.7444,26800.0
2014-02-28 12:50:00,54.45,54.49,54.43,54.44,45900.0,42.7522,42.7836,42.7365,42.7444,45900.0
2014-02-28 13:00:00,54.43,54.5,54.41,54.48,48900.0,42.7365,42.7915,42.7208,42.7758,48900.0
2014-02-28 13:10:00,54.47,54.5,54.44,54.48,48900.0,42.7679,42.7915,42.7444,42.7758,48900.0
2014-02-28 13:20:00,54.49,54.53,54.46,54.48,27800.0,42.7836,42.815,42.7601,42.7758,27800.0
2014-02-28 13:30:00,54.48,54.5,54.45,54.45,29200.0,42.7758,42.7915,42.7522,42.7522,29200.0
2014-02-28 13:40:00,54.45,54.45,54.36,54.4,42800.0,42.7522,42.7522,42.6816,42.713,42800.0
2014-02-28 13:50:00,54.41,54.45,54.37,54.44,37900.0,42.7208,42.7522,42.6894,42.7444,37900.0
2014-02-28 14:00:00,54.44,54.5,54.41,54.45,43400.0,42.7444,42.7915,42.7208,42.7522,43400.0
2014-02-28 14:10:00,54.45,54.49,54.43,54.49,41900.0,42.7522,42.7836,42.7365,42.7836,41900.0
2014-02-28 14:20:00,54.49,54.5,54.43,54.44,40900.0,42.7836,42.7915,42.7365,42.7444,40900.0
2014-02-28 14:30:00,54.43,54.46,54.33,54.33,47000.0,42.7365,42.7601,42.658,42.658,47000.0
2014-02-28 14:40:00,54.33,54.4,54.3,54.31,61900.0,42.658,42.713,42.6344,42.6423,61900.0
2014-02-28 14:50:00,54.31,54.34,54.22,54.25,57100.0,42.6423,42.6658,42.5716,42.5952,57100.0
2014-02-28 15:00:00,54.26,54.26,54.05,54.05,110500.0,42.603,42.603,42.4381,42.4381,110500.0
2014-02-28 15:10:00,54.06,54.16,54.01,54.13,82800.0,42.446,42.5245,42.4067,42.501,82800.0
2014-02-28 15:20:00,54.12,54.26,54.1,54.22,104600.0,42.4931,42.603,42.4774,42.5716,104600.0
2014-02-28 15:30:00,54.23,54.3,54.19,54.21,86200.0,42.5795,42.6344,42.5481,42.5638,86200.0
2014-02-28 15:40:00,54.22,54.32,54.19,54.21,135300.0,42.5716,42.6501,42.5481,42.5638,135300.0
2014-02-28 15:50:00,54.21,54.31,54.19,54.27,291800.0,42.5638,42.6423,42.5481,42.6109,291800.0
2014-03-03 09:30:00,53.71,53.93,53.6,53.85,105400.0,42.1712,42.3439,42.0848,42.2811,105400.0
2014-03-03 09:40:00,53.83,54.04,53.8,53.96,131700.0,42.2654,42.4303,42.2419,42.3675,131700.0
2014-03-03 09:50:00,53.96,53.96,53.71,53.88,98300.0,42.3675,42.3675,42.1712,42.3047,98300.0
2014-03-03 10:00:00,53.89,54.18,53.88,54.0,150700.0,42.3125,42.5402,42.3047,42.3989,150700.0
2014-03-03 10:10:00,54.01,54.15,53.95,54.09,185700.0,42.4067,42.5167,42.3596,42.4696,185700.0
2014-03-03 10:20:00,54.09,54.11,54.0,54.06,180800.0,42.4696,42.4853,42.3989,42.446,180800.0
2014-03-03 10:30:00,54.05,54.05,53.91,53.96,102200.0,42.4381,42.4381,42.3282,42.3675,102200.0
2014-03-03 10:40:00,53.94,54.04,53.92,54.02,57300.0,42.3518,42.4303,42.3361,42.4146,57300.0
2014-03-03 10:50:00,54.02,54.1,54.01,54.08,44900.0,42.4146,42.4774,42.4067,42.4617,44900.0
2014-03-03 11:00:00,54.09,54.09,53.93,54.01,75900.0,42.4696,42.4696,42.3439,42.4067,75900.0
2014-03-03 11:10:00,54.01,54.05,53.98,54.04,53100.0,42.4067,42.4381,42.3832,42.4303,53100.0
2014-03-03 11:20:00,54.03,54.11,54.02,54.02,38500.0,42.4224,42.4853,42.4146,42.4146,38500.0
2014-03-03 11:30:00,54.02,54.04,53.98,54.0,67700.0,42.4146,42.4303,42.3832,42.3989,67700.0
2014-03-03 11:40:00,53.99,54.06,53.97,54.01,78500.0,42.391,42.446,42.3753,42.4067,78500.0
2014-03-03 11:50:00,54.01,54.07,53.99,54.01,60600.0,42.4067,42.4539,42.391,42.4067,60600.0
2014-03-03 12:00:00,54.01,54.03,53.94,53.99,86100.0,42.4067,42.4224,42.3518,42.391,86100.0
2014-03-03 12:10:00,54.0,54.13,53.94,54.05,78800.0,42.3989,42.501,42.3518,42.4381,78800.0
2014-03-03 12:20:00,54.06,54.16,54.06,54.14,35100.0,42.446,42.5245,42.446,42.5088,35100.0
2014-03-03 12:30:00,54.14,54.17,54.07,54.12,38900.0,42.5088,42.5324,42.4539,42.4931,38900.0
2014-03-03 12:40:00,54.12,54.16,54.08,54.08,25300.0,42.4931,42.5245,42.4617,42.4617,25300.0
2014-03-03 12:50:00,54.09,54.15,54.07,54.13,35400.0,42.4696,42.5167,42.4539,42.501,35400.0
2014-03-03 13:00:00,54.14,54.25,54.14,54.21,40000.0,42.5088,42.5952,42.5088,42.5638,40000.0
2014-03-03 13:10:00,54.22,54.29,54.21,54.28,32800.0,42.5716,42.6266,42.5638,42.6187,32800.0
2014-03-03 13:20:00,54.27,54.32,54.25,54.25,26400.0,42.6109,42.6501,42.5952,42.5952,26400.0
2014-03-03 13:30:00,54.26,54.26,54.18,54.23,21600.0,42.603,42.603,42.5402,42.5795,21600.0
2014-03-03 13:40:00,54.22,54.24,54.14,54.15,59200.0,42.5716,42.5873,42.5088,42.5167,59200.0
2014-03-03 13:50:00,54.16,54.3,54.16,54.27,39500.0,42.5245,42.6344,42.5245,42.6109,39500.0
2014-03-03 14:00:00,54.27,54.3,54.27,54.28,39200.0,42.6109,42.6344,42.6109,42.6187,39200.0
2014-03-03 14:10:00,54.29,54.29,54.21,54.22,54200.0,42.6266,42.6266,42.5638,42.5716,54200.0
2014-03-03 14:20:00,54.22,54.31,54.21,54.29,73500.0,42.5716,42.6423,42.5638,42.6266,73500.0
2014-03-03 14:30:00,54.3,54.32,54.23,54.23,50200.0,42.6344,42.6501,42.5795,42.5795,50200.0
2014-03-03 14:40:00,54.24,54.32,54.21,54.3,42700.0,42.5873,42.6501,42.5638,42.6344,42700.0
2014-03-03 14:50:00,54.3,54.3,54.21,54.21,28100.0,42.6344,42.6344,42.5638,42.5638,28100.0
2014-03-03 15:00:00,54.2,54.21,54.11,54.11,68700.0,42.5559,42.5638,42.4853,42.4853,68700.0
2014-03-03 15:10:00,54.11,54.11,53.99,54.05,110600.0,42.4853,42.4853,42.391,42.4381,110600.0
2014-03-03 15:20:00,54.05,54.1,53.95,54.03,90200.0,42.4381,42.4774,42.3596,42.4224,90200.0
2014-03-03 15:30:00,54.02,54.09,53.99,54.07,61100.0,42.4146,42.4696,42.391,42.4539,61100.0
2014-03-03 15:40:00,54.07,54.17,54.04,54.07,107000.0,42.4539,42.5324,42.4303,42.4539,107000.0
2014-03-03 15:50:00,54.07,54.1,54.04,54.06,143700.0,42.4539,42.4774,42.4303,42.446,143700.0
2014-03-04 09:30:00,54.71,54.73,54.42,54.45,79300.0,42.9564,42.9721,42.7287,42.7522,79300.0
2014-03-04 09:40:00,54.47,54.53,54.37,54.5,74900.0,42.7679,42.815,42.6894,42.7915,74900.0
2014-03-04 09:50:00,54.48,54.59,54.46,54.54,82000.0,42.7758,42.8621,42.7601,42.8229,82000.0
2014-03-04 10:00:00,54.55,54.6,54.5,54.52,78900.0,42.8307,42.87,42.7915,42.8072,78900.0
2014-03-04 10:10:00,54.52,54.59,54.46,54.48,65400.0,42.8072,42.8621,42.7601,42.7758,65400.0
2014-03-04 10:20:00,54.49,54.55,54.47,54.52,59800.0,42.7836,42.8307,42.7679,42.8072,59800.0
2014-03-04 10:30:00,54.52,54.55,54.46,54.53,45200.0,42.8072,42.8307,42.7601,42.815,45200.0
2014-03-04 10:40:00,54.52,54.59,54.49,54.54,63400.0,42.8072,42.8621,42.7836,42.8229,63400.0
2014-03-04 10:50:00,54.54,54.57,54.5,54.53,53100.0,42.8229,42.8464,42.7915,42.815,53100.0
2014-03-04 11:00:00,54.53,54.53,54.49,54.52,43500.0,42.815,42.815,42.7836,42.8072,43500.0
2014-03-04 11:10:00,54.52,54.58,54.5,54.57,64900.0,42.8072,42.8543,42.7915,42.8464,64900.0
2014-03-04 11:20:00,54.57,54.6,54.54,54.54,36000.0,42.8464,42.87,42.8229,42.8229,36000.0
2014-03-04 11:30:00,54.55,54.59,54.51,54.55,51700.0,42.8307,42.8621,42.7993,42.8307,51700.0
2014-03-04 11:40:00,54.54,54.54,54.48,54.5,47200.0,42.8229,42.8229,42.7758,42.7915,47200.0
2014-03-04 11:50:00,54.5,54.54,54.48,54.51,37700.0,42.7915,42.8229,42.7758,42.7993,37700.0
2014-03-04 12:00:00,54.51,54.53,54.49,54.5,58000.0,42.7993,42.815,42.7836,42.7915,58000.0
2014-03-04 12:10:00,54.5,54.57,54.5,54.57,39800.0,42.7915,42.8464,42.7915,42.8464,39800.0
2014-03-04 12:20:00,54.57,54.61,54.52,54.59,69800.0,42.8464,42.8778,42.8072,42.8621,69800.0
2014-03-04 12:30:00,54.58,54.59,54.48,54.5,42300.0,42.8543,42.8621,42.7758,42.7915,42300.0
2014-03-04 12:40:00,54.5,54.54,54.48,54.5,70600.0,42.7915,42.8229,42.7758,42.7915,70600.0
2014-03-04 12:50:00,54.5,54.51,54.47,54.51,39300.0,42.7915,42.7993,42.7679,42.7993,39300.0
2014-03-04 13:00:00,54.5,54.53,54.47,54.48,29700.0,42.7915,42.815,42.7679,42.7758,29700.0
2014-03-04 13:10:00,54.48,54.55,54.48,54.51,67800.0,42.7758,42.8307,42.7758,42.7993,67800.0
2014-03-04 13:20:00,54.51,54.53,54.45,54.5,82500.0,42.7993,42.815,42.7522,42.7915,82500.0
2014-03-04 13:30:00,54.5,54.6,54.5,54.59,49100.0,42.7915,42.87,42.7915,42.8621,49100.0
2014-03-04 13:40:00,54.6,54.6,54.52,54.52,74600.0,42.87,42.87,42.8072,42.8072,74600.0
2014-03-04 13:50:00,54.51,54.54,54.45,54.51,62100.0,42.7993,42.8229,42.7522,42.7993,62100.0
2014-03-04 14:00:00,54.52,54.57,54.46,54.57,87100.0,42.8072,42.8464,42.7601,42.8464,87100.0
2014-03-04 14:10:00,54.58,54.63,54.53,54.59,67800.0,42.8543,42.8935,42.815,42.8621,67800.0
2014-03-04 14:20:00,54.58,54.66,54.58,54.59,56800.0,42.8543,42.9171,42.8543,42.8621,56800.0
2014-03-04 14:30:00,54.6,54.65,54.57,54.65,90600.0,42.87,42.9092,42.8464,42.9092,90600.0
2014-03-04 14:40:00,54.66,54.75,54.63,54.73,81400.0,42.9171,42.9878,42.8935,42.9721,81400.0
2014-03-04 14:50:00,54.72,54.82,54.72,54.8,91100.0,42.9642,43.0427,42.9642,43.027,91100.0
2014-03-04 15:00:00,54.8,54.84,54.77,54.81,87100.0,43.027,43.0584,43.0035,43.0349,87100.0
2014-03-04 15:10:00,54.81,54.88,54.81,54.82,117900.0,43.0349,43.0898,43.0349,43.0427,117900.0
2014-03-04 15:20:00,54.82,54.85,54.8,54.83,84400.0,43.0427,43.0663,43.027,43.0506,84400.0
2014-03-04 15:30:00,54.84,54.87,54.81,54.86,125500.0,43.0584,43.082,43.0349,43.0741,125500.0
2014-03-04 15:40:00,54.85,54.9,54.83,54.85,153600.0,43.0663,43.1055,43.0506,43.0663,153600.0
2014-03-04 15:50:00,54.86,54.88,54.81,54.84,251000.0,43.0741,43.0898,43.0349,43.0584,251000.0
2014-03-05 09:30:00,54.8,54.81,54.57,54.67,39200.0,43.027,43.0349,42.8464,42.925,39200.0
2014-03-05 09:40:00,54.66,54.8,54.59,54.71,38600.0,42.9171,43.027,42.8621,42.9564,38600.0
2014-03-05 09:50:00,54.71,54.77,54.56,54.64,64100.0,42.9564,43.0035,42.8386,42.9014,64100.0
2014-03-05 10:00:00,54.64,54.71,54.59,54.66,64000.0,42.9014,42.9564,42.8621,42.9171,64000.0
2014-03-05 10:10:00,54.66,54.68,54.59,54.63,67200.0,42.9171,42.9328,42.8621,42.8935,67200.0
2014-03-05 10:20:00,54.63,54.78,54.61,54.68,36500.0,42.8935,43.0113,42.8778,42.9328,36500.0
2014-03-05 10:30:00,54.68,54.72,54.64,54.7,54300.0,42.9328,42.9642,42.9014,42.9485,54300.0
2014-03-05 10:40:00,54.71,54.74,54.64,54.65,40400.0,42.9564,42.9799,42.9014,42.9092,40400.0
2014-03-05 10:50:00,54.66,54.78,54.66,54.69,64800.0,42.9171,43.0113,42.9171,42.9407,64800.0
2014-03-05 11:00:00,54.69,54.78,54.69,54.76,56900.0,42.9407,43.0113,42.9407,42.9956,56900.0
2014-03-05 11:10:00,54.76,54.76,54.72,54.73,51800.0,42.9956,42.9956,42.9642,42.9721,51800.0
2014-03-05 11:20:00,54.73,54.76,54.67,54.69,57000.0,42.9721,42.9956,42.925,42.9407,57000.0
2014-03-05 11:30:00,54.69,54.82,54.69,54.82,67100.0,42.9407,43.0427,42.9407,43.0427,67100.0
2014-03-05 11:40:00,54.83,54.89,54.8,54.88,62900.0,43.0506,43.0977,43.027,43.0898,62900.0
2014-03-05 11:50:00,54.88,54.91,54.87,54.89,31000.0,43.0898,43.1134,43.082,43.0977,31000.0
2014-03-05 12:00:00,54.89,54.89,54.79,54.83,30000.0,43.0977,43.0977,43.0192,43.0506,30000.0
2014-03-05 12:10:00,54.84,54.89,54.8,54.89,27400.0,43.0584,43.0977,43.027,43.0977,27400.0
2014-03-05 12:20:00,54.89,54.91,54.87,54.88,24800.0,43.0977,43.1134,43.082,43.0898,24800.0
2014-03-05 12:30:00,54.88,54.94,54.88,54.92,15300.0,43.0898,43.1369,43.0898,43.1212,15300.0
2014-03-05 12:40:00,54.92,55.0,54.86,54.98,62100.0,43.1212,43.1841,43.0741,43.1684,62100.0
2014-03-05 12:50:00,54.98,54.98,54.94,54.98,24400.0,43.1684,43.1684,43.1369,43.1684,24400.0
2014-03-05 13:00:00,54.98,55.0,54.97,55.0,37000.0,43.1684,43.1841,43.1605,43.1841,37000.0
2014-03-05 13:10:00,54.99,55.05,54.99,55.03,108100.0,43.1762,43.2233,43.1762,43.2076,108100.0
2014-03-05 13:20:00,55.02,55.1,55.02,55.05,25800.0,43.1998,43.2626,43.1998,43.2233,25800.0
2014-03-05 13:30:00,55.05,55.06,54.97,54.97,45400.0,43.2233,43.2312,43.1605,43.1605,45400.0
2014-03-05 13:40:00,54.97,55.05,54.97,55.01,56000.0,43.1605,43.2233,43.1605,43.1919,56000.0
2014-03-05 13:50:00,55.0,55.03,54.97,55.0,60900.0,43.1841,43.2076,43.1605,43.1841,60900.0
2014-03-05 14:00:00,54.99,55.07,54.99,55.07,35900.0,43.1762,43.239,43.1762,43.239,35900.0
2014-03-05 14:10:00,55.07,55.09,54.98,54.99,26000.0,43.239,43.2547,43.1684,43.1762,26000.0
2014-03-05 14:20:00,54.99,55.01,54.97,54.98,31500.0,43.1762,43.1919,43.1605,43.1684,31500.0
2014-03-05 14:30:00,54.99,55.04,54.98,55.04,20600.0,43.1762,43.2155,43.1684,43.2155,20600.0
2014-03-05 14:40:00,55.04,55.06,55.01,55.04,27800.0,43.2155,43.2312,43.1919,43.2155,27800.0
2014-03-05 14:50:00,55.04,55.05,55.0,55.03,33600.0,43.2155,43.2233,43.1841,43.2076,33600.0
2014-03-05 15:00:00,55.03,55.07,54.98,55.01,48700.0,43.2076,43.239,43.1684,43.1919,48700.0
2014-03-05 15:10:00,55.01,55.06,55.01,55.04,27700.0,43.1919,43.2312,43.1919,43.2155,27700.0
2014-03-05 15:20:00,55.04,55.08,55.03,55.07,50500.0,43.2155,43.2469,43.2076,43.239,50500.0
2014-03-05 15:30:00,55.07,55.09,55.05,55.07,63600.0,43.239,43.2547,43.2233,43.239,63600.0
2014-03-05 15:40:00,55.07,55.08,55.02,55.07,73900.0,43.239,43.2469,43.1998,43.239,73900.0
2014-03-05 15:50:00,55.07,55.1,55.06,55.08,155800.0,43.239,43.2626,43.2312,43.2469,155800.0
2014-03-06 09:30:00,55.2,55.28,54.96,55.16,71800.0,43.3411,43.4039,43.1526,43.3097,71800.0
2014-03-06 09:40:00,55.17,55.26,55.09,55.1,34600.0,43.3175,43.3882,43.2547,43.2626,34600.0
2014-03-06 09:50:00,55.1,55.15,55.04,55.14,38900.0,43.2626,43.3018,43.2155,43.294,38900.0
2014-03-06 10:00:00,55.14,55.19,55.12,55.15,47000.0,43.294,43.3332,43.2783,43.3018,47000.0
2014-03-06 10:10:00,55.16,55.16,55.1,55.11,37500.0,43.3097,43.3097,43.2626,43.2704,37500.0
2014-03-06 10:20:00,55.12,55.17,55.05,55.13,47900.0,43.2783,43.3175,43.2233,43.2861,47900.0
2014-03-06 10:30:00,55.14,55.21,55.13,55.17,24900.0,43.294,43.3489,43.2861,43.3175,24900.0
2014-03-06 10:40:00,55.18,55.21,55.16,55.19,45600.0,43.3254,43.3489,43.3097,43.3332,45600.0
2014-03-06 10:50:00,55.18,55.38,55.18,55.36,28000.0,43.3254,43.4824,43.3254,43.4667,28000.0
2014-03-06 11:00:00,55.36,55.38,55.31,55.35,23200.0,43.4667,43.4824,43.4275,43.4589,23200.0
2014-03-06 11:10:00,55.35,55.37,55.32,55.32,10900.0,43.4589,43.4746,43.4353,43.4353,10900.0
2014-03-06 11:20:00,55.33,55.35,55.28,55.31,18000.0,43.4432,43.4589,43.4039,43.4275,18000.0
2014-03-06 11:30:00,55.3,55.32,55.29,55.3,19800.0,43.4196,43.4353,43.4118,43.4196,19800.0
2014-03-06 11:40:00,55.29,55.31,55.27,55.28,19500.0,43.4118,43.4275,43.3961,43.4039,19500.0
2014-03-06 11:50:00,55.28,55.31,55.26,55.29,20000.0,43.4039,43.4275,43.3882,43.4118,20000.0
2014-03-06 12:00:00,55.3,55.43,55.3,55.42,20300.0,43.4196,43.5217,43.4196,43.5138,20300.0
2014-03-06 12:10:00,55.42,55.43,55.35,55.39,40100.0,43.5138,43.5217,43.4589,43.4903,40100.0
2014-03-06 12:20:00,55.39,55.39,55.32,55.32,61100.0,43.4903,43.4903,43.4353,43.4353,61100.0
2014-03-06 12:30:00,55.33,55.36,55.31,55.35,19200.0,43.4432,43.4667,43.4275,43.4589,19200.0
2014-03-06 12:40:00,55.35,55.38,55.34,55.38,11700.0,43.4589,43.4824,43.451,43.4824,11700.0
2014-03-06 12:50:00,55.37,55.41,55.37,55.4,20000.0,43.4746,43.506,43.4746,43.4981,20000.0
2014-03-06 13:00:00,55.4,55.48,55.4,55.45,20600.0,43.4981,43.5609,43.4981,43.5374,20600.0
2014-03-06 13:10:00,55.45,55.46,55.4,55.41,12300.0,43.5374,43.5452,43.4981,43.506,12300.0
2014-03-06 13:20:00,55.41,55.44,55.38,55.38,57200.0,43.506,43.5295,43.4824,43.4824,57200.0
2014-03-06 13:30:00,55.39,55.4,55.31,55.31,29900.0,43.4903,43.4981,43.4275,43.4275,29900.0
2014-03-06 13:40:00,55.31,55.32,55.24,55.26,36700.0,43.4275,43.4353,43.3725,43.3882,36700.0
2014-03-06 13:50:00,55.26,55.28,55.22,55.25,57400.0,43.3882,43.4039,43.3568,43.3803,57400.0
2014-03-06 14:00:00,55.25,55.31,55.22,55.28,33200.0,43.3803,43.4275,43.3568,43.4039,33200.0
2014-03-06 14:10:00,55.28,55.3,55.24,55.24,18200.0,43.4039,43.4196,43.3725,43.3725,18200.0
2014-03-06 14:20:00,55.25,55.31,55.25,55.3,48200.0,43.3803,43.4275,43.3803,43.4196,48200.0
2014-03-06 14:30:00,55.3,55.31,55.25,55.25,44300.0,43.4196,43.4275,43.3803,43.3803,44300.0
2014-03-06 14:40:00,55.26,55.28,55.23,55.24,28300.0,43.3882,43.4039,43.3646,43.3725,28300.0
2014-03-06 14:50:00,55.25,55.26,55.23,55.23,25600.0,43.3803,43.3882,43.3646,43.3646,25600.0
2014-03-06 15:00:00,55.24,55.26,55.23,55.24,21300.0,43.3725,43.3882,43.3646,43.3725,21300.0
2014-03-06 15:10:00,55.24,55.29,55.24,55.27,51500.0,43.3725,43.4118,43.3725,43.3961,51500.0
2014-03-06 15:20:00,55.26,55.32,55.26,55.31,28500.0,43.3882,43.4353,43.3882,43.4275,28500.0
2014-03-06 15:30:00,55.32,55.33,55.28,55.29,46500.0,43.4353,43.4432,43.4039,43.4118,46500.0
2014-03-06 15:40:00,55.29,55.3,55.25,55.27,103100.0,43.4118,43.4196,43.3803,43.3961,103100.0
2014-03-06 15:50:00,55.27,55.27,55.14,55.17,386800.0,43.3961,43.3961,43.294,43.3175,386800.0
2014-03-07 09:30:00,55.42,55.54,55.27,55.45,57500.0,43.5138,43.608,43.3961,43.5374,57500.0
2014-03-07 09:40:00,55.45,55.61,55.35,55.36,60600.0,43.5374,43.663,43.4589,43.4667,60600.0
2014-03-07 09:50:00,55.35,55.44,55.27,55.28,56000.0,43.4589,43.5295,43.3961,43.4039,56000.0
2014-03-07 10:00:00,55.26,55.51,55.18,55.5,47100.0,43.3882,43.5845,43.3254,43.5766,47100.0
2014-03-07 10:10:00,55.51,55.55,55.44,55.55,45000.0,43.5845,43.6159,43.5295,43.6159,45000.0
2014-03-07 10:20:00,55.56,55.58,55.49,55.51,28900.0,43.6237,43.6395,43.5688,43.5845,28900.0
2014-03-07 10:30:00,55.53,55.55,55.49,55.52,73400.0,43.6002,43.6159,43.5688,43.5923,73400.0
2014-03-07 10:40:00,55.53,55.59,55.39,55.43,44200.0,43.6002,43.6473,43.4903,43.5217,44200.0
2014-03-07 10:50:00,55.45,55.49,55.38,55.38,35300.0,43.5374,43.5688,43.4824,43.4824,35300.0
2014-03-07 11:00:00,55.38,55.38,55.23,55.28,43600.0,43.4824,43.4824,43.3646,43.4039,43600.0
2014-03-07 11:10:00,55.29,55.36,55.26,55.36,76000.0,43.4118,43.4667,43.3882,43.4667,76000.0
2014-03-07 11:20:00,55.36,55.51,55.36,55.5,44800.0,43.4667,43.5845,43.4667,43.5766,44800.0
2014-03-07 11:30:00,55.5,55.55,55.41,55.52,26100.0,43.5766,43.6159,43.506,43.5923,26100.0
2014-03-07 11:40:00,55.52,55.59,55.47,55.58,24500.0,43.5923,43.6473,43.5531,43.6395,24500.0
2014-03-07 11:50:00,55.58,55.62,55.55,55.59,20400.0,43.6395,43.6709,43.6159,43.6473,20400.0
2014-03-07 12:00:00,55.59,55.6,55.57,55.59,18100.0,43.6473,43.6552,43.6316,43.6473,18100.0
2014-03-07 12:10:00,55.59,55.63,55.58,55.59,19500.0,43.6473,43.6787,43.6395,43.6473,19500.0
2014-03-07 12:20:00,55.6,55.66,55.56,55.65,50300.0,43.6552,43.7023,43.6237,43.6944,50300.0
2014-03-07 12:30:00,55.64,55.69,55.61,55.68,26700.0,43.6866,43.7258,43.663,43.718,26700.0
2014-03-07 12:40:00,55.67,55.71,55.65,55.67,16900.0,43.7101,43.7415,43.6944,43.7101,16900.0
2014-03-07 12:50:00,55.66,55.7,55.63,55.67,23200.0,43.7023,43.7337,43.6787,43.7101,23200.0
2014-03-07 13:00:00,55.67,55.68,55.59,55.65,27400.0,43.7101,43.718,43.6473,43.6944,27400.0
2014-03-07 13:10:00,55.65,55.66,55.57,55.58,48300.0,43.6944,43.7023,43.6316,43.6395,48300.0
2014-03-07 13:20:00,55.58,55.6,55.54,55.54,16000.0,43.6395,43.6552,43.608,43.608,16000.0
2014-03-07 13:30:00,55.54,55.55,55.49,55.5,24800.0,43.608,43.6159,43.5688,43.5766,24800.0
2014-03-07 13:40:00,55.5,55.51,55.46,55.46,12700.0,43.5766,43.5845,43.5452,43.5452,12700.0
2014-03-07 13:50:00,55.46,55.46,55.39,55.44,31300.0,43.5452,43.5452,43.4903,43.5295,31300.0
2014-03-07 14:00:00,55.44,55.47,55.43,55.43,25300.0,43.5295,43.5531,43.5217,43.5217,25300.0
2014-03-07 14:10:00,55.43,55.48,55.42,55.42,16000.0,43.5217,43.5609,43.5138,43.5138,16000.0
2014-03-07 14:20:00,55.42,55.42,55.37,55.42,51500.0,43.5138,43.5138,43.4746,43.5138,51500.0
2014-03-07 14:30:00,55.42,55.46,55.41,55.45,26400.0,43.5138,43.5452,43.506,43.5374,26400.0
2014-03-07 14:40:00,55.45,55.46,55.4,55.45,25100.0,43.5374,43.5452,43.4981,43.5374,25100.0
2014-03-07 14:50:00,55.45,55.54,55.44,55.52,42700.0,43.5374,43.608,43.5295,43.5923,42700.0
2014-03-07 15:00:00,55.52,55.55,55.49,55.54,50800.0,43.5923,43.6159,43.5688,43.608,50800.0
2014-03-07 15:10:00,55.54,55.61,55.54,55.59,61400.0,43.608,43.663,43.608,43.6473,61400.0
2014-03-07 15:20:00,55.59,55.61,55.54,55.6,117800.0,43.6473,43.663,43.608,43.6552,117800.0
2014-03-07 15:30:00,55.6,55.62,55.5,55.57,172700.0,43.6552,43.6709,43.5766,43.6316,172700.0
2014-03-07 15:40:00,55.57,55.68,55.57,55.68,146100.0,43.6316,43.718,43.6316,43.718,146100.0
2014-03-07 15:50:00,55.68,55.73,55.67,55.7,345400.0,43.718,43.7572,43.7101,43.7337,345400.0
2014-03-10 09:30:00,55.68,55.73,55.37,55.68,104100.0,43.718,43.7572,43.4746,43.718,104100.0
2014-03-10 09:40:00,55.66,55.7,55.55,55.7,24800.0,43.7023,43.7337,43.6159,43.7337,24800.0
2014-03-10 09:50:00,55.69,55.74,55.63,55.74,43000.0,43.7258,43.7651,43.6787,43.7651,43000.0
2014-03-10 10:00:00,55.74,55.75,55.56,55.58,49900.0,43.7651,43.7729,43.6237,43.6395,49900.0
2014-03-10 10:10:00,55.58,55.61,55.51,55.51,58200.0,43.6395,43.663,43.5845,43.5845,58200.0
2014-03-10 10:20:00,55.52,55.55,55.47,55.53,36100.0,43.5923,43.6159,43.5531,43.6002,36100.0
2014-03-10 10:30:00,55.52,55.53,55.47,55.47,34500.0,43.5923,43.6002,43.5531,43.5531,34500.0
2014-03-10 10:40:00,55.48,55.48,55.39,55.48,52300.0,43.5609,43.5609,43.4903,43.5609,52300.0
2014-03-10 10:50:00,55.47,55.53,55.46,55.52,45200.0,43.5531,43.6002,43.5452,43.5923,45200.0
2014-03-10 11:00:00,55.51,55.6,55.49,55.6,41900.0,43.5845,43.6552,43.5688,43.6552,41900.0
2014-03-10 11:10:00,55.59,55.71,55.58,55.69,36500.0,43.6473,43.7415,43.6395,43.7258,36500.0
2014-03-10 11:20:00,55.69,55.78,55.67,55.77,60500.0,43.7258,43.7965,43.7101,43.7886,60500.0
2014-03-10 11:30:00,55.77,55.79,55.72,55.76,30400.0,43.7886,43.8043,43.7494,43.7808,30400.0
2014-03-10 11:40:00,55.76,55.77,55.7,55.71,20300.0,43.7808,43.7886,43.7337,43.7415,20300.0
2014-03-10 11:50:00,55.71,55.73,55.64,55.67,23000.0,43.7415,43.7572,43.6866,43.7101,23000.0
2014-03-10 12:00:00,55.66,55.66,55.58,55.6,32500.0,43.7023,43.7023,43.6395,43.6552,32500.0
2014-03-10 12:10:00,55.61,55.67,55.6,55.66,11900.0,43.663,43.7101,43.6552,43.7023,11900.0
2014-03-10 12:20:00,55.66,55.71,55.62,55.65,22500.0,43.7023,43.7415,43.6709,43.6944,22500.0
2014-03-10 12:30:00,55.65,55.67,55.61,55.66,41400.0,43.6944,43.7101,43.663,43.7023,41400.0
2014-03-10 12:40:00,55.66,55.66,55.63,55.65,23300.0,43.7023,43.7023,43.6787,43.6944,23300.0
2014-03-10 12:50:00,55.65,55.72,55.65,55.71,24200.0,43.6944,43.7494,43.6944,43.7415,24200.0
2014-03-10 13:00:00,55.71,55.72,55.68,55.68,20100.0,43.7415,43.7494,43.718,43.718,20100.0
2014-03-10 13:10:00,55.67,55.76,55.67,55.73,47200.0,43.7101,43.7808,43.7101,43.7572,47200.0
2014-03-10 13:20:00,55.74,55.81,55.73,55.8,20500.0,43.7651,43.82,43.7572,43.8122,20500.0
2014-03-10 13:30:00,55.8,55.8,55.66,55.68,28000.0,43.8122,43.8122,43.7023,43.718,28000.0
2014-03-10 13:40:00,55.68,55.7,55.66,55.7,15200.0,43.718,43.7337,43.7023,43.7337,15200.0
2014-03-10 13:50:00,55.69,55.71,55.63,55.66,25400.0,43.7258,43.7415,43.6787,43.7023,25400.0
2014-03-10 14:00:00,55.65,55.66,55.63,55.65,28900.0,43.6944,43.7023,43.6787,43.6944,28900.0
2014-03-10 14:10:00,55.66,55.69,55.64,55.69,36900.0,43.7023,43.7258,43.6866,43.7258,36900.0
2014-03-10 14:20:00,55.69,55.74,55.68,55.72,33800.0,43.7258,43.7651,43.718,43.7494,33800.0
2014-03-10 14:30:00,55.73,55.73,55.68,55.7,35200.0,43.7572,43.7572,43.718,43.7337,35200.0
2014-03-10 14:40:00,55.69,55.72,55.68,55.72,36600.0,43.7258,43.7494,43.718,43.7494,36600.0
2014-03-10 14:50:00,55.72,55.76,55.71,55.75,32600.0,43.7494,43.7808,43.7415,43.7729,32600.0
2014-03-10 15:00:00,55.75,55.75,55.69,55.71,27200.0,43.7729,43.7729,43.7258,43.7415,27200.0
2014-03-10 15:10:00,55.71,55.71,55.66,55.71,40900.0,43.7415,43.7415,43.7023,43.7415,40900.0
2014-03-10 15:20:00,55.7,55.7,55.66,55.7,44800.0,43.7337,43.7337,43.7023,43.7337,44800.0
2014-03-10 15:30:00,55.7,55.74,55.67,55.73,51200.0,43.7337,43.7651,43.7101,43.7572,51200.0
2014-03-10 15:40:00,55.73,55.8,55.72,55.75,86100.0,43.7572,43.8122,43.7494,43.7729,86100.0
2014-03-10 15:50:00,55.76,55.81,55.74,55.8,177100.0,43.7808,43.82,43.7651,43.8122,177100.0
2014-03-11 09:30:00,55.96,55.96,55.8,55.82,139700.0,43.9378,43.9378,43.8122,43.8279,139700.0
2014-03-11 09:40:00,55.82,55.83,55.75,55.79,71300.0,43.8279,43.8357,43.7729,43.8043,71300.0
2014-03-11 09:50:00,55.8,55.85,55.75,55.8,43900.0,43.8122,43.8514,43.7729,43.8122,43900.0
2014-03-11 10:00:00,55.8,55.83,55.7,55.76,44700.0,43.8122,43.8357,43.7337,43.7808,44700.0
2014-03-11 10:10:00,55.76,55.85,55.73,55.77,60000.0,43.7808,43.8514,43.7572,43.7886,60000.0
2014-03-11 10:20:00,55.76,55.78,55.74,55.76,26200.0,43.7808,43.7965,43.7651,43.7808,26200.0
2014-03-11 10:30:00,55.77,55.84,55.77,55.8,25500.0,43.7886,43.8436,43.7886,43.8122,25500.0
2014-03-11 10:40:00,55.8,55.87,55.78,55.86,30200.0,43.8122,43.8671,43.7965,43.8593,30200.0
2014-03-11 10:50:00,55.87,55.92,55.87,55.88,25000.0,43.8671,43.9064,43.8671,43.875,25000.0
2014-03-11 11:00:00,55.89,55.9,55.79,55.81,65600.0,43.8829,43.8907,43.8043,43.82,65600.0
2014-03-11 11:10:00,55.81,55.82,55.71,55.71,53400.0,43.82,43.8279,43.7415,43.7415,53400.0
2014-03-11 11:20:00,55.71,55.72,55.68,55.7,64100.0,43.7415,43.7494,43.718,43.7337,64100.0
2014-03-11 11:30:00,55.7,55.71,55.67,55.68,40400.0,43.7337,43.7415,43.7101,43.718,40400.0
2014-03-11 11:40:00,55.68,55.68,55.55,55.56,62500.0,43.718,43.718,43.6159,43.6237,62500.0
2014-03-11 11:50:00,55.55,55.6,55.54,55.56,53000.0,43.6159,43.6552,43.608,43.6237,53000.0
2014-03-11 12:00:00,55.57,55.62,55.54,55.57,95100.0,43.6316,43.6709,43.608,43.6316,95100.0
2014-03-11 12:10:00,55.57,55.59,55.53,55.57,103100.0,43.6316,43.6473,43.6002,43.6316,103100.0
2014-03-11 12:20:00,55.57,55.6,55.54,55.57,36500.0,43.6316,43.6552,43.608,43.6316,36500.0
2014-03-11 12:30:00,55.58,55.58,55.51,55.55,35000.0,43.6395,43.6395,43.5845,43.6159,35000.0
2014-03-11 12:40:00,55.54,55.59,55.52,55.58,112200.0,43.608,43.6473,43.5923,43.6395,112200.0
2014-03-11 12:50:00,55.59,55.63,55.57,55.61,55100.0,43.6473,43.6787,43.6316,43.663,55100.0
2014-03-11 13:00:00,55.61,55.64,55.57,55.62,32200.0,43.663,43.6866,43.6316,43.6709,32200.0
2014-03-11 13:10:00,55.63,55.66,55.6,55.6,30700.0,43.6787,43.7023,43.6552,43.6552,30700.0
2014-03-11 13:20:00,55.6,55.61,55.51,55.54,40100.0,43.6552,43.663,43.5845,43.608,40100.0
2014-03-11 13:30:00,55.52,55.6,55.5,55.6,37000.0,43.5923,43.6552,43.5766,43.6552,37000.0
2014-03-11 13:40:00,55.6,55.63,55.57,55.63,29300.0,43.6552,43.6787,43.6316,43.6787,29300.0
2014-03-11 13:50:00,55.63,55.68,55.61,55.66,24200.0,43.6787,43.718,43.663,43.7023,24200.0
2014-03-11 14:00:00,55.65,55.68,55.64,55.65,48100.0,43.6944,43.718,43.6866,43.6944,48100.0
2014-03-11 14:10:00,55.64,55.7,55.64,55.66,29900.0,43.6866,43.7337,43.6866,43.7023,29900.0
2014-03-11 14:20:00,55.65,55.66,55.62,55.63,17400.0,43.6944,43.7023,43.6709,43.6787,17400.0
2014-03-11 14:30:00,55.63,55.64,55.57,55.6,25200.0,43.6787,43.6866,43.6316,43.6552,25200.0
2014-03-11 14:40:00,55.6,55.66,55.57,55.64,22300.0,43.6552,43.7023,43.6316,43.6866,22300.0
2014-03-11 14:50:00,55.64,55.65,55.58,55.59,40000.0,43.6866,43.6944,43.6395,43.6473,40000.0
2014-03-11 15:00:00,55.59,55.63,55.57,55.61,81300.0,43.6473,43.6787,43.6316,43.663,81300.0
2014-03-11 15:10:00,55.61,55.64,55.58,55.59,88900.0,43.663,43.6866,43.6395,43.6473,88900.0
2014-03-11 15:20:00,55.6,55.68,55.59,55.64,43700.0,43.6552,43.718,43.6473,43.6866,43700.0
2014-03-11 15:30:00,55.64,55.7,55.6,55.63,70000.0,43.6866,43.7337,43.6552,43.6787,70000.0
2014-03-11 15:40:00,55.64,55.65,55.58,55.61,83900.0,43.6866,43.6944,43.6395,43.663,83900.0
2014-03-11 15:50:00,55.61,55.65,55.6,55.62,121100.0,43.663,43.6944,43.6552,43.6709,121100.0
2014-03-12 09:30:00,55.49,55.49,55.13,55.29,77100.0,43.5688,43.5688,43.2861,43.4118,77100.0
2014-03-12 09:40:00,55.29,55.37,55.22,55.34,55900.0,43.4118,43.4746,43.3568,43.451,55900.0
2014-03-12 09:50:00,55.34,55.38,55.25,55.28,62300.0,43.451,43.4824,43.3803,43.4039,62300.0
2014-03-12 10:00:00,55.29,55.38,55.23,55.37,86900.0,43.4118,43.4824,43.3646,43.4746,86900.0
2014-03-12 10:10:00,55.37,55.42,55.36,55.39,54600.0,43.4746,43.5138,43.4667,43.4903,54600.0
2014-03-12 10:20:00,55.4,55.58,55.4,55.47,51700.0,43.4981,43.6395,43.4981,43.5531,51700.0
2014-03-12 10:30:00,55.47,55.61,55.47,55.52,35500.0,43.5531,43.663,43.5531,43.5923,35500.0
2014-03-12 10:40:00,55.52,55.54,55.42,55.47,36600.0,43.5923,43.608,43.5138,43.5531,36600.0
2014-03-12 10:50:00,55.47,55.58,55.46,55.55,27600.0,43.5531,43.6395,43.5452,43.6159,27600.0
2014-03-12 11:00:00,55.56,55.56,55.47,55.5,47900.0,43.6237,43.6237,43.5531,43.5766,47900.0
2014-03-12 11:10:00,55.5,55.51,55.47,55.49,33500.0,43.5766,43.5845,43.5531,43.5688,33500.0
2014-03-12 11:20:00,55.49,55.57,55.49,55.55,53500.0,43.5688,43.6316,43.5688,43.6159,53500.0
2014-03-12 11:30:00,55.55,55.57,55.47,55.49,43400.0,43.6159,43.6316,43.5531,43.5688,43400.0
2014-03-12 11:40:00,55.49,55.55,55.47,55.53,73800.0,43.5688,43.6159,43.5531,43.6002,73800.0
2014-03-12 11:50:00,55.53,55.59,55.51,55.58,47900.0,43.6002,43.6473,43.5845,43.6395,47900.0
2014-03-12 12:00:00,55.56,55.59,55.53,55.57,15300.0,43.6237,43.6473,43.6002,43.6316,15300.0
2014-03-12 12:10:00,55.57,55.6,55.52,55.6,25800.0,43.6316,43.6552,43.5923,43.6552,25800.0
2014-03-12 12:20:00,55.61,55.63,55.49,55.52,36700.0,43.663,43.6787,43.5688,43.5923,36700.0
2014-03-12 12:30:00,55.53,55.54,55.49,55.52,31600.0,43.6002,43.608,43.5688,43.5923,31600.0
2014-03-12 12:40:00,55.52,55.62,55.52,55.57,24500.0,43.5923,43.6709,43.5923,43.6316,24500.0
2014-03-12 12:50:00,55.57,55.66,55.57,55.66,17700.0,43.6316,43.7023,43.6316,43.7023,17700.0
2014-03-12 13:00:00,55.66,55.66,55.58,55.62,27600.0,43.7023,43.7023,43.6395,43.6709,27600.0
2014-03-12 13:10:00,55.61,55.61,55.51,55.52,39800.0,43.663,43.663,43.5845,43.5923,39800.0
2014-03-12 13:20:00,55.51,55.52,55.47,55.51,28700.0,43.5845,43.5923,43.5531,43.5845,28700.0
2014-03-12 13:30:00,55.51,55.55,55.47,55.5,34300.0,43.5845,43.6159,43.5531,43.5766,34300.0
2014-03-12 13:40:00,55.49,55.53,55.49,55.51,32000.0,43.5688,43.6002,43.5688,43.5845,32000.0
2014-03-12 13:50:00,55.51,55.51,55.47,55.48,34900.0,43.5845,43.5845,43.5531,43.5609,34900.0
2014-03-12 14:00:00,55.49,55.51,55.47,55.48,51800.0,43.5688,43.5845,43.5531,43.5609,51800.0
2014-03-12 14:10:00,55.48,55.51,55.45,55.46,51700.0,43.5609,43.5845,43.5374,43.5452,51700.0
2014-03-12 14:20:00,55.46,55.52,55.45,55.49,40100.0,43.5452,43.5923,43.5374,43.5688,40100.0
2014-03-12 14:30:00,55.49,55.5,55.46,55.48,25400.0,43.5688,43.5766,43.5452,43.5609,25400.0
2014-03-12 14:40:00,55.48,55.48,55.46,55.48,54200.0,43.5609,43.5609,43.5452,43.5609,54200.0
2014-03-12 14:50:00,55.48,55.5,55.46,55.5,99400.0,43.5609,43.5766,43.5452,43.5766,99400.0
2014-03-12 15:00:00,55.5,55.51,55.48,55.48,42500.0,43.5766,43.5845,43.5609,43.5609,42500.0
2014-03-12 15:10:00,55.49,55.49,55.42,55.42,26600.0,43.5688,43.5688,43.5138,43.5138,26600.0
2014-03-12 15:20:00,55.42,55.43,55.41,55.41,48600.0,43.5138,43.5217,43.506,43.506,48600.0
2014-03-12 15:30:00,55.41,55.46,55.4,55.46,58300.0,43.506,43.5452,43.4981,43.5452,58300.0
2014-03-12 15:40:00,55.46,55.5,55.45,55.5,89000.0,43.5452,43.5766,43.5374,43.5766,89000.0
2014-03-12 15:50:00,55.5,55.5,55.45,55.5,201300.0,43.5766,43.5766,43.5374,43.5766,201300.0
2014-03-13 09:30:00,55.63,55.69,55.55,55.64,56100.0,43.6787,43.7258,43.6159,43.6866,56100.0
2014-03-13 09:40:00,55.61,55.71,55.56,55.65,21200.0,43.663,43.7415,43.6237,43.6944,21200.0
2014-03-13 09:50:00,55.62,55.64,55.51,55.57,29300.0,43.6709,43.6866,43.5845,43.6316,29300.0
2014-03-13 10:00:00,55.57,55.6,55.52,55.57,30500.0,43.6316,43.6552,43.5923,43.6316,30500.0
2014-03-13 10:10:00,55.57,55.57,55.48,55.51,60500.0,43.6316,43.6316,43.5609,43.5845,60500.0
2014-03-13 10:20:00,55.51,55.59,55.51,55.58,21300.0,43.5845,43.6473,43.5845,43.6395,21300.0
2014-03-13 10:30:00,55.58,55.62,55.51,55.52,86300.0,43.6395,43.6709,43.5845,43.5923,86300.0
2014-03-13 10:40:00,55.53,55.53,55.42,55.43,50700.0,43.6002,43.6002,43.5138,43.5217,50700.0
2014-03-13 10:50:00,55.43,55.47,55.41,55.43,41700.0,43.5217,43.5531,43.506,43.5217,41700.0
2014-03-13 11:00:00,55.43,55.46,55.4,55.42,41100.0,43.5217,43.5452,43.4981,43.5138,41100.0
2014-03-13 11:10:00,55.42,55.5,55.39,55.47,36700.0,43.5138,43.5766,43.4903,43.5531,36700.0
2014-03-13 11:20:00,55.47,55.48,55.34,55.37,47200.0,43.5531,43.5609,43.451,43.4746,47200.0
2014-03-13 11:30:00,55.37,55.41,55.35,55.39,23900.0,43.4746,43.506,43.4589,43.4903,23900.0
2014-03-13 11:40:00,55.39,55.41,55.36,55.39,19400.0,43.4903,43.506,43.4667,43.4903,19400.0
2014-03-13 11:50:00,55.39,55.41,55.3,55.34,87800.0,43.4903,43.506,43.4196,43.451,87800.0
2014-03-13 12:00:00,55.34,55.36,55.26,55.33,51300.0,43.451,43.4667,43.3882,43.4432,51300.0
2014-03-13 12:10:00,55.32,55.32,55.27,55.31,42700.0,43.4353,43.4353,43.3961,43.4275,42700.0
2014-03-13 12:20:00,55.3,55.3,55.23,55.25,78200.0,43.4196,43.4196,43.3646,43.3803,78200.0
2014-03-13 12:30:00,55.24,55.25,55.13,55.13,66700.0,43.3725,43.3803,43.2861,43.2861,66700.0
2014-03-13 12:40:00,55.14,55.28,55.14,55.21,52300.0,43.294,43.4039,43.294,43.3489,52300.0
2014-03-13 12:50:00,55.21,55.24,55.15,55.18,37000.0,43.3489,43.3725,43.3018,43.3254,37000.0
2014-03-13 13:00:00,55.17,55.21,55.08,55.13,81900.0,43.3175,43.3489,43.2469,43.2861,81900.0
2014-03-13 13:10:00,55.12,55.22,55.11,55.19,52500.0,43.2783,43.3568,43.2704,43.3332,52500.0
2014-03-13 13:20:00,55.18,55.28,55.17,55.26,51600.0,43.3254,43.4039,43.3175,43.3882,51600.0
2014-03-13 13:30:00,55.27,55.27,55.15,55.16,33100.0,43.3961,43.3961,43.3018,43.3097,33100.0
2014-03-13 13:40:00,55.16,55.25,55.15,55.24,40300.0,43.3097,43.3803,43.3018,43.3725,40300.0
2014-03-13 13:50:00,55.24,55.27,55.18,55.24,54400.0,43.3725,43.3961,43.3254,43.3725,54400.0
2014-03-13 14:00:00,55.25,55.26,55.19,55.19,27900.0,43.3803,43.3882,43.3332,43.3332,27900.0
2014-03-13 14:10:00,55.19,55.22,55.16,55.2,31500.0,43.3332,43.3568,43.3097,43.3411,31500.0
2014-03-13 14:20:00,55.2,55.23,55.15,55.22,47200.0,43.3411,43.3646,43.3018,43.3568,47200.0
2014-03-13 14:30:00,55.22,55.27,55.2,55.21,86300.0,43.3568,43.3961,43.3411,43.3489,86300.0
2014-03-13 14:40:00,55.21,55.22,55.11,55.15,42900.0,43.3489,43.3568,43.2704,43.3018,42900.0
2014-03-13 14:50:00,55.15,55.19,55.11,55.17,41000.0,43.3018,43.3332,43.2704,43.3175,41000.0
2014-03-13 15:00:00,55.17,55.22,55.1,55.1,73800.0,43.3175,43.3568,43.2626,43.2626,73800.0
2014-03-13 15:10:00,55.11,55.16,55.07,55.07,68100.0,43.2704,43.3097,43.239,43.239,68100.0
2014-03-13 15:20:00,55.07,55.18,55.07,55.17,109500.0,43.239,43.3254,43.239,43.3175,109500.0
2014-03-13 15:30:00,55.17,55.2,55.12,55.19,85900.0,43.3175,43.3411,43.2783,43.3332,85900.0
2014-03-13 15:40:00,55.2,55.2,55.16,55.19,98400.0,43.3411,43.3411,43.3097,43.3332,98400.0
2014-03-13 15:50:00,55.19,55.2,55.1,55.12,335600.0,43.3332,43.3411,43.2626,43.2783,335600.0
2014-03-14 09:30:00,55.09,55.31,55.06,55.25,36300.0,43.2547,43.4275,43.2312,43.3803,36300.0
2014-03-14 09:40:00,55.27,55.36,55.17,55.2,42700.0,43.3961,43.4667,43.3175,43.3411,42700.0
2014-03-14 09:50:00,55.19,55.19,55.1,55.16,41500.0,43.3332,43.3332,43.2626,43.3097,41500.0
2014-03-14 10:00:00,55.16,55.33,55.15,55.33,46800.0,43.3097,43.4432,43.3018,43.4432,46800.0
2014-03-14 10:10:00,55.33,55.33,55.23,55.26,36300.0,43.4432,43.4432,43.3646,43.3882,36300.0
2014-03-14 10:20:00,55.26,55.26,55.16,55.19,41700.0,43.3882,43.3882,43.3097,43.3332,41700.0
2014-03-14 10:30:00,55.2,55.3,55.17,55.28,47900.0,43.3411,43.4196,43.3175,43.4039,47900.0
2014-03-14 10:40:00,55.29,55.3,55.18,55.22,34400.0,43.4118,43.4196,43.3254,43.3568,34400.0
2014-03-14 10:50:00,55.22,55.24,55.17,55.18,34200.0,43.3568,43.3725,43.3175,43.3254,34200.0
2014-03-14 11:00:00,55.19,55.21,55.14,55.16,42000.0,43.3332,43.3489,43.294,43.3097,42000.0
2014-03-14 11:10:00,55.16,55.18,55.13,55.14,36000.0,43.3097,43.3254,43.2861,43.294,36000.0
2014-03-14 11:20:00,55.14,55.14,55.05,55.13,89700.0,43.294,43.294,43.2233,43.2861,89700.0
2014-03-14 11:30:00,55.14,55.2,55.13,55.2,34400.0,43.294,43.3411,43.2861,43.3411,34400.0
2014-03-14 11:40:00,55.21,55.32,55.18,55.32,29400.0,43.3489,43.4353,43.3254,43.4353,29400.0
2014-03-14 11:50:00,55.33,55.38,55.25,55.26,25400.0,43.4432,43.4824,43.3803,43.3882,25400.0
2014-03-14 12:00:00,55.26,55.28,55.15,55.17,49400.0,43.3882,43.4039,43.3018,43.3175,49400.0
2014-03-14 12:10:00,55.18,55.21,55.14,55.16,49100.0,43.3254,43.3489,43.294,43.3097,49100.0
2014-03-14 12:20:00,55.16,55.18,55.1,55.1,53600.0,43.3097,43.3254,43.2626,43.2626,53600.0
2014-03-14 12:30:00,55.1,55.18,55.09,55.17,43100.0,43.2626,43.3254,43.2547,43.3175,43100.0
2014-03-14 12:40:00,55.16,55.2,55.14,55.19,66800.0,43.3097,43.3411,43.294,43.3332,66800.0
2014-03-14 12:50:00,55.19,55.19,55.14,55.19,22100.0,43.3332,43.3332,43.294,43.3332,22100.0
2014-03-14 13:00:00,55.19,55.22,55.15,55.18,45500.0,43.3332,43.3568,43.3018,43.3254,45500.0
2014-03-14 13:10:00,55.18,55.25,55.18,55.25,34700.0,43.3254,43.3803,43.3254,43.3803,34700.0
2014-03-14 13:20:00,55.25,55.27,55.18,55.2,42600.0,43.3803,43.3961,43.3254,43.3411,42600.0
2014-03-14 13:30:00,55.2,55.28,55.19,55.21,34700.0,43.3411,43.4039,43.3332,43.3489,34700.0
2014-03-14 13:40:00,55.2,55.22,55.16,55.21,42500.0,43.3411,43.3568,43.3097,43.3489,42500.0
2014-03-14 13:50:00,55.21,55.29,55.19,55.22,30200.0,43.3489,43.4118,43.3332,43.3568,30200.0
2014-03-14 14:00:00,55.23,55.23,55.2,55.22,21700.0,43.3646,43.3646,43.3411,43.3568,21700.0
2014-03-14 14:10:00,55.22,55.26,55.18,55.25,20500.0,43.3568,43.3882,43.3254,43.3803,20500.0
2014-03-14 14:20:00,55.24,55.25,55.2,55.22,21800.0,43.3725,43.3803,43.3411,43.3568,21800.0
2014-03-14 14:30:00,55.21,55.21,55.17,55.19,31700.0,43.3489,43.3489,43.3175,43.3332,31700.0
2014-03-14 14:40:00,55.2,55.2,55.14,55.16,50700.0,43.3411,43.3411,43.294,43.3097,50700.0
2014-03-14 14:50:00,55.17,55.17,55.14,55.14,63400.0,43.3175,43.3175,43.294,43.294,63400.0
2014-03-14 15:00:00,55.13,55.18,55.12,55.15,35800.0,43.2861,43.3254,43.2783,43.3018,35800.0
2014-03-14 15:10:00,55.15,55.17,55.14,55.16,49800.0,43.3018,43.3175,43.294,43.3097,49800.0
2014-03-14 15:20:00,55.16,55.2,55.14,55.16,64800.0,43.3097,43.3411,43.294,43.3097,64800.0
2014-03-14 15:30:00,55.16,55.23,55.16,55.17,75600.0,43.3097,43.3646,43.3097,43.3175,75600.0
2014-03-14 15:40:00,55.17,55.21,55.16,55.16,107400.0,43.3175,43.3489,43.3097,43.3097,107400.0
2014-03-14 15:50:00,55.16,55.17,55.1,55.13,509200.0,43.3097,43.3175,43.2626,43.2861,509200.0
2014-03-17 09:30:00,55.52,55.52,55.34,55.44,78600.0,43.5923,43.5923,43.451,43.5295,78600.0
2014-03-17 09:40:00,55.46,55.68,55.46,55.49,63100.0,43.5452,43.718,43.5452,43.5688,63100.0
2014-03-17 09:50:00,55.49,55.54,55.43,55.52,24200.0,43.5688,43.608,43.5217,43.5923,24200.0
2014-03-17 10:00:00,55.52,55.57,55.49,55.55,52900.0,43.5923,43.6316,43.5688,43.6159,52900.0
2014-03-17 10:10:00,55.56,55.59,55.49,55.52,20900.0,43.6237,43.6473,43.5688,43.5923,20900.0
2014-03-17 10:20:00,55.52,55.53,55.46,55.48,21000.0,43.5923,43.6002,43.5452,43.5609,21000.0
2014-03-17 10:30:00,55.48,55.53,55.43,55.52,18700.0,43.5609,43.6002,43.5217,43.5923,18700.0
2014-03-17 10:40:00,55.52,55.52,55.41,55.44,18200.0,43.5923,43.5923,43.506,43.5295,18200.0
2014-03-17 10:50:00,55.45,55.49,55.42,55.42,28300.0,43.5374,43.5688,43.5138,43.5138,28300.0
2014-03-17 11:00:00,55.42,55.49,55.41,55.43,26200.0,43.5138,43.5688,43.506,43.5217,26200.0
2014-03-17 11:10:00,55.44,55.51,55.44,55.48,18700.0,43.5295,43.5845,43.5295,43.5609,18700.0
2014-03-17 11:20:00,55.48,55.5,55.42,55.43,28000.0,43.5609,43.5766,43.5138,43.5217,28000.0
2014-03-17 11:30:00,55.43,55.45,55.39,55.42,16700.0,43.5217,43.5374,43.4903,43.5138,16700.0
2014-03-17 11:40:00,55.42,55.44,55.39,55.44,15000.0,43.5138,43.5295,43.4903,43.5295,15000.0
2014-03-17 11:50:00,55.44,55.45,55.4,55.45,12600.0,43.5295,43.5374,43.4981,43.5374,12600.0
2014-03-17 12:00:00,55.46,55.5,55.46,55.49,16800.0,43.5452,43.5766,43.5452,43.5688,16800.0
2014-03-17 12:10:00,55.49,55.55,55.47,55.55,33000.0,43.5688,43.6159,43.5531,43.6159,33000.0
2014-03-17 12:20:00,55.56,55.56,55.5,55.5,18100.0,43.6237,43.6237,43.5766,43.5766,18100.0
2014-03-17 12:30:00,55.5,55.51,55.44,55.45,27300.0,43.5766,43.5845,43.5295,43.5374,27300.0
2014-03-17 12:40:00,55.47,55.5,55.41,55.41,22800.0,43.5531,43.5766,43.506,43.506,22800.0
2014-03-17 12:50:00,55.42,55.43,55.37,55.42,8900.0,43.5138,43.5217,43.4746,43.5138,8900.0
2014-03-17 13:00:00,55.42,55.46,55.39,55.39,15700.0,43.5138,43.5452,43.4903,43.4903,15700.0
2014-03-17 13:10:00,55.4,55.4,55.33,55.39,15300.0,43.4981,43.4981,43.4432,43.4903,15300.0
2014-03-17 13:20:00,55.39,55.43,55.38,55.38,21200.0,43.4903,43.5217,43.4824,43.4824,21200.0
2014-03-17 13:30:00,55.39,55.45,55.38,55.42,13700.0,43.4903,43.5374,43.4824,43.5138,13700.0
2014-03-17 13:40:00,55.43,55.47,55.43,55.47,8800.0,43.5217,43.5531,43.5217,43.5531,8800.0
2014-03-17 13:50:00,55.47,55.48,55.43,55.44,30300.0,43.5531,43.5609,43.5217,43.5295,30300.0
2014-03-17 14:00:00,55.44,55.51,55.43,55.48,17300.0,43.5295,43.5845,43.5217,43.5609,17300.0
2014-03-17 14:10:00,55.48,55.48,55.43,55.46,15200.0,43.5609,43.5609,43.5217,43.5452,15200.0
2014-03-17 14:20:00,55.45,55.59,55.45,55.53,36600.0,43.5374,43.6473,43.5374,43.6002,36600.0
2014-03-17 14:30:00,55.53,55.55,55.51,55.51,13100.0,43.6002,43.6159,43.5845,43.5845,13100.0
2014-03-17 14:40:00,55.51,55.55,55.5,55.54,16400.0,43.5845,43.6159,43.5766,43.608,16400.0
2014-03-17 14:50:00,55.54,55.57,55.54,55.55,14600.0,43.608,43.6316,43.608,43.6159,14600.0
2014-03-17 15:00:00,55.55,55.6,55.54,55.58,22000.0,43.6159,43.6552,43.608,43.6395,22000.0
2014-03-17 15:10:00,55.58,55.59,55.52,55.52,19400.0,43.6395,43.6473,43.5923,43.5923,19400.0
2014-03-17 15:20:00,55.53,55.55,55.49,55.49,41500.0,43.6002,43.6159,43.5688,43.5688,41500.0
2014-03-17 15:30:00,55.5,55.51,55.46,55.5,48500.0,43.5766,43.5845,43.5452,43.5766,48500.0
2014-03-17 15:40:00,55.51,55.51,55.43,55.47,72100.0,43.5845,43.5845,43.5217,43.5531,72100.0
2014-03-17 15:50:00,55.47,55.52,55.45,55.51,121900.0,43.5531,43.5923,43.5374,43.5845,121900.0
2014-03-18 09:30:00,55.65,55.65,55.47,55.62,46800.0,43.6944,43.6944,43.5531,43.6709,46800.0
2014-03-18 09:40:00,55.61,55.61,55.5,55.58,25200.0,43.663,43.663,43.5766,43.6395,25200.0
2014-03-18 09:50:00,55.58,55.61,55.52,55.56,35500.0,43.6395,43.663,43.5923,43.6237,35500.0
2014-03-18 10:00:00,55.57,55.6,55.54,55.54,30400.0,43.6316,43.6552,43.608,43.608,30400.0
2014-03-18 10:10:00,55.54,55.68,55.53,55.65,27700.0,43.608,43.718,43.6002,43.6944,27700.0
2014-03-18 10:20:00,55.66,55.68,55.6,55.66,20900.0,43.7023,43.718,43.6552,43.7023,20900.0
2014-03-18 10:30:00,55.67,55.71,55.6,55.63,59200.0,43.7101,43.7415,43.6552,43.6787,59200.0
2014-03-18 10:40:00,55.64,55.66,55.51,55.51,85100.0,43.6866,43.7023,43.5845,43.5845,85100.0
2014-03-18 10:50:00,55.52,55.53,55.47,55.47,52200.0,43.5923,43.6002,43.5531,43.5531,52200.0
2014-03-18 11:00:00,55.48,55.48,55.41,55.42,31800.0,43.5609,43.5609,43.506,43.5138,31800.0
2014-03-18 11:10:00,55.43,55.46,55.4,55.44,30800.0,43.5217,43.5452,43.4981,43.5295,30800.0
2014-03-18 11:20:00,55.45,55.47,55.44,55.45,28000.0,43.5374,43.5531,43.5295,43.5374,28000.0
2014-03-18 11:30:00,55.45,55.52,55.45,55.51,38000.0,43.5374,43.5923,43.5374,43.5845,38000.0
2014-03-18 11:40:00,55.51,55.52,55.38,55.42,49900.0,43.5845,43.5923,43.4824,43.5138,49900.0
2014-03-18 11:50:00,55.42,55.47,55.39,55.45,28200.0,43.5138,43.5531,43.4903,43.5374,28200.0
2014-03-18 12:00:00,55.46,55.49,55.45,55.46,31300.0,43.5452,43.5688,43.5374,43.5452,31300.0
2014-03-18 12:10:00,55.46,55.49,55.42,55.43,19300.0,43.5452,43.5688,43.5138,43.5217,19300.0
2014-03-18 12:20:00,55.43,55.45,55.38,55.42,28400.0,43.5217,43.5374,43.4824,43.5138,28400.0
2014-03-18 12:30:00,55.41,55.48,55.41,55.44,42700.0,43.506,43.5609,43.506,43.5295,42700.0
2014-03-18 12:40:00,55.44,55.5,55.44,55.5,17100.0,43.5295,43.5766,43.5295,43.5766,17100.0
2014-03-18 12:50:00,55.5,55.51,55.47,55.5,19100.0,43.5766,43.5845,43.5531,43.5766,19100.0
2014-03-18 13:00:00,55.5,55.51,55.47,55.5,28700.0,43.5766,43.5845,43.5531,43.5766,28700.0
2014-03-18 13:10:00,55.5,55.5,55.44,55.49,18600.0,43.5766,43.5766,43.5295,43.5688,18600.0
2014-03-18 13:20:00,55.5,55.52,55.48,55.51,26600.0,43.5766,43.5923,43.5609,43.5845,26600.0
2014-03-18 13:30:00,55.51,55.52,55.48,55.5,29300.0,43.5845,43.5923,43.5609,43.5766,29300.0
2014-03-18 13:40:00,55.5,55.55,55.49,55.49,43300.0,43.5766,43.6159,43.5688,43.5688,43300.0
2014-03-18 13:50:00,55.49,55.51,55.46,55.49,20500.0,43.5688,43.5845,43.5452,43.5688,20500.0
2014-03-18 14:00:00,55.5,55.51,55.48,55.48,38100.0,43.5766,43.5845,43.5609,43.5609,38100.0
2014-03-18 14:10:00,55.48,55.48,55.42,55.43,170600.0,43.5609,43.5609,43.5138,43.5217,170600.0
2014-03-18 14:20:00,55.44,55.45,55.43,55.44,14200.0,43.5295,43.5374,43.5217,43.5295,14200.0
2014-03-18 14:30:00,55.44,55.45,55.43,55.43,26300.0,43.5295,43.5374,43.5217,43.5217,26300.0
2014-03-18 14:40:00,55.43,55.44,55.41,55.41,43800.0,43.5217,43.5295,43.506,43.506,43800.0
2014-03-18 14:50:00,55.41,55.45,55.41,55.44,53400.0,43.506,43.5374,43.506,43.5295,53400.0
2014-03-18 15:00:00,55.44,55.45,55.4,55.44,61700.0,43.5295,43.5374,43.4981,43.5295,61700.0
2014-03-18 15:10:00,55.44,55.46,55.43,55.44,31000.0,43.5295,43.5452,43.5217,43.5295,31000.0
2014-03-18 15:20:00,55.45,55.46,55.4,55.42,69600.0,43.5374,43.5452,43.4981,43.5138,69600.0
2014-03-18 15:30:00,55.43,55.45,55.4,55.45,108800.0,43.5217,43.5374,43.4981,43.5374,108800.0
2014-03-18 15:40:00,55.44,55.47,55.39,55.42,143200.0,43.5295,43.5531,43.4903,43.5138,143200.0
2014-03-18 15:50:00,55.41,55.47,55.41,55.46,138400.0,43.506,43.5531,43.506,43.5452,138400.0
2014-03-19 09:30:00,55.54,55.67,55.45,55.54,35300.0,43.608,43.7101,43.5374,43.608,35300.0
2014-03-19 09:40:00,55.56,55.56,55.46,55.48,21400.0,43.6237,43.6237,43.5452,43.5609,21400.0
2014-03-19 09:50:00,55.48,55.49,55.41,55.43,46900.0,43.5609,43.5688,43.506,43.5217,46900.0
2014-03-19 10:00:00,55.44,55.46,55.37,55.39,40000.0,43.5295,43.5452,43.4746,43.4903,40000.0
2014-03-19 10:10:00,55.4,55.43,55.29,55.3,48700.0,43.4981,43.5217,43.4118,43.4196,48700.0
2014-03-19 10:20:00,55.3,55.34,55.28,55.3,47900.0,43.4196,43.451,43.4039,43.4196,47900.0
2014-03-19 10:30:00,55.3,55.31,55.26,55.3,36300.0,43.4196,43.4275,43.3882,43.4196,36300.0
2014-03-19 10:40:00,55.3,55.31,55.28,55.3,39900.0,43.4196,43.4275,43.4039,43.4196,39900.0
2014-03-19 10:50:00,55.3,55.31,55.28,55.29,41700.0,43.4196,43.4275,43.4039,43.4118,41700.0
2014-03-19 11:00:00,55.29,55.35,55.29,55.32,46300.0,43.4118,43.4589,43.4118,43.4353,46300.0
2014-03-19 11:10:00,55.33,55.34,55.31,55.32,16100.0,43.4432,43.451,43.4275,43.4353,16100.0
2014-03-19 11:20:00,55.32,55.34,55.3,55.33,29900.0,43.4353,43.451,43.4196,43.4432,29900.0
2014-03-19 11:30:00,55.32,55.34,55.31,55.33,45100.0,43.4353,43.451,43.4275,43.4432,45100.0
2014-03-19 11:40:00,55.33,55.34,55.3,55.31,28800.0,43.4432,43.451,43.4196,43.4275,28800.0
2014-03-19 11:50:00,55.32,55.36,55.31,55.35,27800.0,43.4353,43.4667,43.4275,43.4589,27800.0
2014-03-19 12:00:00,55.35,55.36,55.32,55.34,68100.0,43.4589,43.4667,43.4353,43.451,68100.0
2014-03-19 12:10:00,55.34,55.35,55.3,55.31,176400.0,43.451,43.4589,43.4196,43.4275,176400.0
2014-03-19 12:20:00,55.31,55.36,55.3,55.33,60700.0,43.4275,43.4667,43.4196,43.4432,60700.0
2014-03-19 12:30:00,55.34,55.36,55.32,55.33,33700.0,43.451,43.4667,43.4353,43.4432,33700.0
2014-03-19 12:40:00,55.34,55.36,55.32,55.34,187400.0,43.451,43.4667,43.4353,43.451,187400.0
2014-03-19 12:50:00,55.35,55.35,55.32,55.35,30500.0,43.4589,43.4589,43.4353,43.4589,30500.0
2014-03-19 13:00:00,55.35,55.35,55.33,55.33,20500.0,43.4589,43.4589,43.4432,43.4432,20500.0
2014-03-19 13:10:00,55.33,55.36,55.33,55.36,31700.0,43.4432,43.4667,43.4432,43.4667,31700.0
2014-03-19 13:20:00,55.35,55.4,55.35,55.39,25500.0,43.4589,43.4981,43.4589,43.4903,25500.0
2014-03-19 13:30:00,55.39,55.41,55.36,55.38,32700.0,43.4903,43.506,43.4667,43.4824,32700.0
2014-03-19 13:40:00,55.38,55.39,55.35,55.35,13100.0,43.4824,43.4903,43.4589,43.4589,13100.0
2014-03-19 13:50:00,55.36,55.38,55.35,55.36,19800.0,43.4667,43.4824,43.4589,43.4667,19800.0
2014-03-19 14:00:00,55.37,55.38,55.19,55.27,118000.0,43.4746,43.4824,43.3332,43.3961,118000.0
2014-03-19 14:10:00,55.26,55.41,55.23,55.39,53200.0,43.3882,43.506,43.3646,43.4903,53200.0
2014-03-19 14:20:00,55.38,55.53,55.38,55.47,54900.0,43.4824,43.6002,43.4824,43.5531,54900.0
2014-03-19 14:30:00,55.47,55.51,55.39,55.41,45300.0,43.5531,43.5845,43.4903,43.506,45300.0
2014-03-19 14:40:00,55.41,55.42,55.33,55.36,46100.0,43.506,43.5138,43.4432,43.4667,46100.0
2014-03-19 14:50:00,55.35,55.43,55.35,55.39,50800.0,43.4589,43.5217,43.4589,43.4903,50800.0
2014-03-19 15:00:00,55.39,55.4,55.17,55.18,197700.0,43.4903,43.4981,43.3175,43.3254,197700.0
2014-03-19 15:10:00,55.18,55.24,55.02,55.22,249100.0,43.3254,43.3725,43.1998,43.3568,249100.0
2014-03-19 15:20:00,55.22,55.3,55.21,55.26,116300.0,43.3568,43.4196,43.3489,43.3882,116300.0
2014-03-19 15:30:00,55.26,55.3,55.23,55.25,145500.0,43.3882,43.4196,43.3646,43.3803,145500.0
2014-03-19 15:40:00,55.25,55.35,55.24,55.31,202400.0,43.3803,43.4589,43.3725,43.4275,202400.0
2014-03-19 15:50:00,55.3,55.36,55.24,55.3,281400.0,43.4196,43.4667,43.3725,43.4196,281400.0
2014-03-20 09:30:00,55.07,55.42,55.01,55.34,75100.0,43.239,43.5138,43.1919,43.451,75100.0
2014-03-20 09:40:00,55.33,55.36,55.16,55.21,105300.0,43.4432,43.4667,43.3097,43.3489,105300.0
2014-03-20 09:50:00,55.2,55.21,55.17,55.17,106600.0,43.3411,43.3489,43.3175,43.3175,106600.0
2014-03-20 10:00:00,55.19,55.3,55.18,55.28,124400.0,43.3332,43.4196,43.3254,43.4039,124400.0
2014-03-20 10:10:00,55.28,55.36,55.24,55.34,85700.0,43.4039,43.4667,43.3725,43.451,85700.0
2014-03-20 10:20:00,55.32,55.43,55.32,55.42,41100.0,43.4353,43.5217,43.4353,43.5138,41100.0
2014-03-20 10:30:00,55.42,55.5,55.36,55.37,56600.0,43.5138,43.5766,43.4667,43.4746,56600.0
2014-03-20 10:40:00,55.38,55.39,55.28,55.29,39700.0,43.4824,43.4903,43.4039,43.4118,39700.0
2014-03-20 10:50:00,55.28,55.3,55.22,55.24,23500.0,43.4039,43.4196,43.3568,43.3725,23500.0
2014-03-20 11:00:00,55.24,55.26,55.2,55.21,67600.0,43.3725,43.3882,43.3411,43.3489,67600.0
2014-03-20 11:10:00,55.21,55.27,55.18,55.23,54200.0,43.3489,43.3961,43.3254,43.3646,54200.0
2014-03-20 11:20:00,55.22,55.23,55.19,55.21,56700.0,43.3568,43.3646,43.3332,43.3489,56700.0
2014-03-20 11:30:00,55.21,55.34,55.19,55.34,52800.0,43.3489,43.451,43.3332,43.451,52800.0
2014-03-20 11:40:00,55.34,55.38,55.32,55.33,45800.0,43.451,43.4824,43.4353,43.4432,45800.0
2014-03-20 11:50:00,55.33,55.34,55.29,55.34,20000.0,43.4432,43.451,43.4118,43.451,20000.0
2014-03-20 12:00:00,55.33,55.35,55.28,55.34,52900.0,43.4432,43.4589,43.4039,43.451,52900.0
2014-03-20 12:10:00,55.35,55.5,55.34,55.49,47800.0,43.4589,43.5766,43.451,43.5688,47800.0
2014-03-20 12:20:00,55.5,55.59,55.49,55.59,55900.0,43.5766,43.6473,43.5688,43.6473,55900.0
2014-03-20 12:30:00,55.59,55.62,55.55,55.61,27700.0,43.6473,43.6709,43.6159,43.663,27700.0
2014-03-20 12:40:00,55.6,55.61,55.57,55.57,45100.0,43.6552,43.663,43.6316,43.6316,45100.0
2014-03-20 12:50:00,55.57,55.57,55.51,55.52,34800.0,43.6316,43.6316,43.5845,43.5923,34800.0
2014-03-20 13:00:00,55.52,55.57,55.51,55.57,24700.0,43.5923,43.6316,43.5845,43.6316,24700.0
2014-03-20 13:10:00,55.56,55.63,55.52,55.63,26100.0,43.6237,43.6787,43.5923,43.6787,26100.0
2014-03-20 13:20:00,55.63,55.67,55.61,55.67,17500.0,43.6787,43.7101,43.663,43.7101,17500.0
2014-03-20 13:30:00,55.66,55.69,55.65,55.66,41400.0,43.7023,43.7258,43.6944,43.7023,41400.0
2014-03-20 13:40:00,55.66,55.67,55.63,55.67,42900.0,43.7023,43.7101,43.6787,43.7101,42900.0
2014-03-20 13:50:00,55.66,55.74,55.64,55.74,28400.0,43.7023,43.7651,43.6866,43.7651,28400.0
2014-03-20 14:00:00,55.73,55.76,55.72,55.76,28000.0,43.7572,43.7808,43.7494,43.7808,28000.0
2014-03-20 14:10:00,55.76,55.79,55.76,55.77,30900.0,43.7808,43.8043,43.7808,43.7886,30900.0
2014-03-20 14:20:00,55.78,55.78,55.71,55.72,24000.0,43.7965,43.7965,43.7415,43.7494,24000.0
2014-03-20 14:30:00,55.72,55.72,55.67,55.67,48100.0,43.7494,43.7494,43.7101,43.7101,48100.0
2014-03-20 14:40:00,55.67,55.69,55.67,55.69,20100.0,43.7101,43.7258,43.7101,43.7258,20100.0
2014-03-20 14:50:00,55.69,55.71,55.68,55.68,33500.0,43.7258,43.7415,43.718,43.718,33500.0
2014-03-20 15:00:00,55.68,55.69,55.6,55.61,45900.0,43.718,43.7258,43.6552,43.663,45900.0
2014-03-20 15:10:00,55.6,55.61,55.59,55.59,34000.0,43.6552,43.663,43.6473,43.6473,34000.0
2014-03-20 15:20:00,55.59,55.6,55.52,55.53,49000.0,43.6473,43.6552,43.5923,43.6002,49000.0
2014-03-20 15:30:00,55.53,55.53,55.5,55.52,101400.0,43.6002,43.6002,43.5766,43.5923,101400.0
2014-03-20 15:40:00,55.52,55.53,55.5,55.5,123700.0,43.5923,43.6002,43.5766,43.5766,123700.0
2014-03-20 15:50:00,55.51,55.58,55.46,55.56,236900.0,43.5845,43.6395,43.5452,43.6237,236900.0
2014-03-21 09:30:00,55.86,56.04,55.7,55.88,573800.0,43.8593,44.0006,43.7337,43.875,573800.0
2014-03-21 09:40:00,55.87,55.94,55.8,55.87,63500.0,43.8671,43.9221,43.8122,43.8671,63500.0
2014-03-21 09:50:00,55.87,56.14,55.86,56.08,120200.0,43.8671,44.0791,43.8593,44.032,120200.0
2014-03-21 10:00:00,56.09,56.34,56.05,56.21,146300.0,44.0399,44.2362,44.0085,44.1341,146300.0
2014-03-21 10:10:00,56.21,56.41,56.2,56.3,102000.0,44.1341,44.2911,44.1263,44.2048,102000.0
2014-03-21 10:20:00,56.29,56.37,56.26,56.31,35600.0,44.1969,44.2597,44.1734,44.2126,35600.0
2014-03-21 10:30:00,56.32,56.32,56.21,56.21,36700.0,44.2205,44.2205,44.1341,44.1341,36700.0
2014-03-21 10:40:00,56.22,56.22,56.14,56.17,41200.0,44.142,44.142,44.0791,44.1027,41200.0
2014-03-21 10:50:00,56.17,56.28,56.16,56.28,52400.0,44.1027,44.1891,44.0948,44.1891,52400.0
2014-03-21 11:00:00,56.28,56.37,56.28,56.35,35700.0,44.1891,44.2597,44.1891,44.244,35700.0
2014-03-21 11:10:00,56.35,56.35,56.23,56.25,27600.0,44.244,44.244,44.1498,44.1655,27600.0
2014-03-21 11:20:00,56.26,56.3,56.25,56.26,14100.0,44.1734,44.2048,44.1655,44.1734,14100.0
2014-03-21 11:30:00,56.26,56.26,56.17,56.17,31800.0,44.1734,44.1734,44.1027,44.1027,31800.0
2014-03-21 11:40:00,56.18,56.18,56.15,56.16,32100.0,44.1106,44.1106,44.087,44.0948,32100.0
2014-03-21 11:50:00,56.15,56.24,56.14,56.23,25300.0,44.087,44.1577,44.0791,44.1498,25300.0
2014-03-21 12:00:00,56.22,56.23,56.19,56.23,15100.0,44.142,44.1498,44.1184,44.1498,15100.0
2014-03-21 12:10:00,56.22,56.23,56.15,56.16,26300.0,44.142,44.1498,44.087,44.0948,26300.0
2014-03-21 12:20:00,56.16,56.17,56.04,56.05,52200.0,44.0948,44.1027,44.0006,44.0085,52200.0
2014-03-21 12:30:00,56.05,56.09,56.0,56.09,37000.0,44.0085,44.0399,43.9692,44.0399,37000.0
2014-03-21 12:40:00,56.09,56.13,56.08,56.13,33200.0,44.0399,44.0713,44.032,44.0713,33200.0
2014-03-21 12:50:00,56.12,56.14,56.08,56.13,18200.0,44.0634,44.0791,44.032,44.0713,18200.0
2014-03-21 13:00:00,56.13,56.15,56.09,56.15,22200.0,44.0713,44.087,44.0399,44.087,22200.0
2014-03-21 13:10:00,56.14,56.14,56.05,56.07,27200.0,44.0791,44.0791,44.0085,44.0242,27200.0
2014-03-21 13:20:00,56.07,56.07,55.9,55.95,38700.0,44.0242,44.0242,43.8907,43.93,38700.0
2014-03-21 13:30:00,55.95,56.01,55.9,56.01,28900.0,43.93,43.9771,43.8907,43.9771,28900.0
2014-03-21 13:40:00,56.01,56.05,55.93,55.96,20000.0,43.9771,44.0085,43.9143,43.9378,20000.0
2014-03-21 13:50:00,55.97,56.06,55.97,56.0,31600.0,43.9457,44.0163,43.9457,43.9692,31600.0
2014-03-21 14:00:00,56.0,56.05,55.97,56.04,28000.0,43.9692,44.0085,43.9457,44.0006,28000.0
2014-03-21 14:10:00,56.05,56.08,56.0,56.0,46400.0,44.0085,44.032,43.9692,43.9692,46400.0
2014-03-21 14:20:00,56.0,56.03,55.96,55.98,29900.0,43.9692,43.9928,43.9378,43.9535,29900.0
2014-03-21 14:30:00,55.97,56.02,55.91,56.0,33100.0,43.9457,43.9849,43.8986,43.9692,33100.0
2014-03-21 14:40:00,56.0,56.05,55.97,56.03,24900.0,43.9692,44.0085,43.9457,43.9928,24900.0
2014-03-21 14:50:00,56.03,56.05,56.0,56.03,24500.0,43.9928,44.0085,43.9692,43.9928,24500.0
2014-03-21 15:00:00,56.02,56.02,55.95,56.0,94500.0,43.9849,43.9849,43.93,43.9692,94500.0
2014-03-21 15:10:00,56.0,56.04,55.97,55.99,57800.0,43.9692,44.0006,43.9457,43.9614,57800.0
2014-03-21 15:20:00,56.0,56.11,55.96,56.11,104800.0,43.9692,44.0556,43.9378,44.0556,104800.0
2014-03-21 15:30:00,56.11,56.12,56.03,56.04,109300.0,44.0556,44.0634,43.9928,44.0006,109300.0
2014-03-21 15:40:00,56.05,56.08,55.98,56.07,170500.0,44.0085,44.032,43.9535,44.0242,170500.0
2014-03-21 15:50:00,56.07,56.12,56.05,56.06,299400.0,44.0242,44.0634,44.0085,44.0163,299400.0
2014-03-24 09:30:00,56.33,56.58,56.31,56.42,166700.0,44.2283,44.4246,44.2126,44.299,166700.0
2014-03-24 09:40:00,56.43,56.6,56.42,56.56,74900.0,44.3068,44.4403,44.299,44.4089,74900.0
2014-03-24 09:50:00,56.55,56.55,56.43,56.46,86000.0,44.4011,44.4011,44.3068,44.3304,86000.0
2014-03-24 10:00:00,56.44,56.49,56.31,56.31,90700.0,44.3147,44.354,44.2126,44.2126,90700.0
2014-03-24 10:10:00,56.31,56.31,56.19,56.2,77100.0,44.2126,44.2126,44.1184,44.1263,77100.0
2014-03-24 10:20:00,56.2,56.28,56.18,56.2,44000.0,44.1263,44.1891,44.1106,44.1263,44000.0
2014-03-24 10:30:00,56.2,56.2,56.09,56.12,82700.0,44.1263,44.1263,44.0399,44.0634,82700.0
2014-03-24 10:40:00,56.12,56.17,56.11,56.13,41100.0,44.0634,44.1027,44.0556,44.0713,41100.0
2014-03-24 10:50:00,56.12,56.18,56.07,56.07,64200.0,44.0634,44.1106,44.0242,44.0242,64200.0
2014-03-24 11:00:00,56.07,56.1,55.98,56.08,63500.0,44.0242,44.0477,43.9535,44.032,63500.0
2014-03-24 11:10:00,56.09,56.18,56.07,56.16,53000.0,44.0399,44.1106,44.0242,44.0948,53000.0
2014-03-24 11:20:00,56.16,56.23,56.13,56.23,35000.0,44.0948,44.1498,44.0713,44.1498,35000.0
2014-03-24 11:30:00,56.22,56.24,56.18,56.2,103600.0,44.142,44.1577,44.1106,44.1263,103600.0
2014-03-24 11:40:00,56.2,56.27,56.2,56.26,27500.0,44.1263,44.1812,44.1263,44.1734,27500.0
2014-03-24 11:50:00,56.25,56.3,56.23,56.24,41900.0,44.1655,44.2048,44.1498,44.1577,41900.0
2014-03-24 12:00:00,56.24,56.27,56.23,56.25,24600.0,44.1577,44.1812,44.1498,44.1655,24600.0
2014-03-24 12:10:00,56.25,56.25,56.17,56.19,19400.0,44.1655,44.1655,44.1027,44.1184,19400.0
2014-03-24 12:20:00,56.19,56.19,56.09,56.1,26000.0,44.1184,44.1184,44.0399,44.0477,26000.0
2014-03-24 12:30:00,56.11,56.14,56.09,56.12,35900.0,44.0556,44.0791,44.0399,44.0634,35900.0
2014-03-24 12:40:00,56.12,56.12,56.05,56.06,28100.0,44.0634,44.0634,44.0085,44.0163,28100.0
2014-03-24 12:50:00,56.06,56.1,56.06,56.09,17100.0,44.0163,44.0477,44.0163,44.0399,17100.0
2014-03-24 13:00:00,56.1,56.15,56.09,56.11,26400.0,44.0477,44.087,44.0399,44.0556,26400.0
2014-03-24 13:10:00,56.12,56.12,56.04,56.07,33900.0,44.0634,44.0634,44.0006,44.0242,33900.0
2014-03-24 13:20:00,56.07,56.09,56.05,56.09,16200.0,44.0242,44.0399,44.0085,44.0399,16200.0
2014-03-24 13:30:00,56.09,56.2,56.09,56.19,21900.0,44.0399,44.1263,44.0399,44.1184,21900.0
2014-03-24 13:40:00,56.19,56.24,56.18,56.22,22500.0,44.1184,44.1577,44.1106,44.142,22500.0
2014-03-24 13:50:00,56.22,56.26,56.21,56.26,15900.0,44.142,44.1734,44.1341,44.1734,15900.0
2014-03-24 14:00:00,56.26,56.29,56.21,56.22,37500.0,44.1734,44.1969,44.1341,44.142,37500.0
2014-03-24 14:10:00,56.22,56.25,56.16,56.17,33500.0,44.142,44.1655,44.0948,44.1027,33500.0
2014-03-24 14:20:00,56.18,56.22,56.16,56.21,18700.0,44.1106,44.142,44.0948,44.1341,18700.0
2014-03-24 14:30:00,56.22,56.22,56.15,56.16,24400.0,44.142,44.142,44.087,44.0948,24400.0
2014-03-24 14:40:00,56.17,56.23,56.16,56.19,27600.0,44.1027,44.1498,44.0948,44.1184,27600.0
2014-03-24 14:50:00,56.19,56.24,56.15,56.16,29300.0,44.1184,44.1577,44.087,44.0948,29300.0
2014-03-24 15:00:00,56.17,56.23,56.17,56.23,42500.0,44.1027,44.1498,44.1027,44.1498,42500.0
2014-03-24 15:10:00,56.22,56.22,56.15,56.18,44900.0,44.142,44.142,44.087,44.1106,44900.0
2014-03-24 15:20:00,56.17,56.24,56.15,56.23,33700.0,44.1027,44.1577,44.087,44.1498,33700.0
2014-03-24 15:30:00,56.24,56.3,56.23,56.23,31700.0,44.1577,44.2048,44.1498,44.1498,31700.0
2014-03-24 15:40:00,56.24,56.28,56.23,56.26,77700.0,44.1577,44.1891,44.1498,44.1734,77700.0
2014-03-24 15:50:00,56.26,56.26,56.17,56.19,203300.0,44.1734,44.1734,44.1027,44.1184,203300.0
2014-03-25 09:30:00,56.42,56.48,56.27,56.27,81100.0,44.299,44.3461,44.1812,44.1812,81100.0
2014-03-25 09:40:00,56.27,56.27,56.09,56.11,99600.0,44.1812,44.1812,44.0399,44.0556,99600.0
2014-03-25 09:50:00,56.11,56.15,56.0,56.15,56100.0,44.0556,44.087,43.9692,44.087,56100.0
2014-03-25 10:00:00,56.16,56.24,56.12,56.24,88700.0,44.0948,44.1577,44.0634,44.1577,88700.0
2014-03-25 10:10:00,56.24,56.29,56.2,56.26,85100.0,44.1577,44.1969,44.1263,44.1734,85100.0
2014-03-25 10:20:00,56.26,56.27,56.2,56.2,47700.0,44.1734,44.1812,44.1263,44.1263,47700.0
2014-03-25 10:30:00,56.21,56.21,56.1,56.1,59500.0,44.1341,44.1341,44.0477,44.0477,59500.0
2014-03-25 10:40:00,56.11,56.2,56.1,56.11,55600.0,44.0556,44.1263,44.0477,44.0556,55600.0
2014-03-25 10:50:00,56.1,56.13,56.06,56.08,37900.0,44.0477,44.0713,44.0163,44.032,37900.0
2014-03-25 11:00:00,56.08,56.1,56.03,56.04,84500.0,44.032,44.0477,43.9928,44.0006,84500.0
2014-03-25 11:10:00,56.04,56.05,55.95,55.99,57400.0,44.0006,44.0085,43.93,43.9614,57400.0
2014-03-25 11:20:00,55.99,56.0,55.86,55.88,81600.0,43.9614,43.9692,43.8593,43.875,81600.0
2014-03-25 11:30:00,55.88,55.91,55.79,55.81,119800.0,43.875,43.8986,43.8043,43.82,119800.0
2014-03-25 11:40:00,55.8,55.81,55.69,55.72,114000.0,43.8122,43.82,43.7258,43.7494,114000.0
2014-03-25 11:50:00,55.71,55.72,55.63,55.68,98700.0,43.7415,43.7494,43.6787,43.718,98700.0
2014-03-25 12:00:00,55.68,55.85,55.67,55.83,103400.0,43.718,43.8514,43.7101,43.8357,103400.0
2014-03-25 12:10:00,55.83,55.88,55.76,55.76,93900.0,43.8357,43.875,43.7808,43.7808,93900.0
2014-03-25 12:20:00,55.76,55.77,55.7,55.72,34100.0,43.7808,43.7886,43.7337,43.7494,34100.0
2014-03-25 12:30:00,55.72,55.76,55.69,55.76,38500.0,43.7494,43.7808,43.7258,43.7808,38500.0
2014-03-25 12:40:00,55.76,55.79,55.73,55.79,20400.0,43.7808,43.8043,43.7572,43.8043,20400.0
2014-03-25 12:50:00,55.79,55.8,55.74,55.75,43400.0,43.8043,43.8122,43.7651,43.7729,43400.0
2014-03-25 13:00:00,55.75,55.75,55.72,55.75,26800.0,43.7729,43.7729,43.7494,43.7729,26800.0
2014-03-25 13:10:00,55.75,55.8,55.74,55.8,37700.0,43.7729,43.8122,43.7651,43.8122,37700.0
2014-03-25 13:20:00,55.81,55.91,55.81,55.89,36800.0,43.82,43.8986,43.82,43.8829,36800.0
2014-03-25 13:30:00,55.9,55.92,55.89,55.89,54400.0,43.8907,43.9064,43.8829,43.8829,54400.0
2014-03-25 13:40:00,55.89,55.89,55.86,55.86,28900.0,43.8829,43.8829,43.8593,43.8593,28900.0
2014-03-25 13:50:00,55.87,55.9,55.86,55.9,60600.0,43.8671,43.8907,43.8593,43.8907,60600.0
2014-03-25 14:00:00,55.89,55.91,55.88,55.9,37300.0,43.8829,43.8986,43.875,43.8907,37300.0
2014-03-25 14:10:00,55.89,55.91,55.87,55.88,61000.0,43.8829,43.8986,43.8671,43.875,61000.0
2014-03-25 14:20:00,55.87,55.92,55.86,55.88,50300.0,43.8671,43.9064,43.8593,43.875,50300.0
2014-03-25 14:30:00,55.89,55.93,55.88,55.92,59000.0,43.8829,43.9143,43.875,43.9064,59000.0
2014-03-25 14:40:00,55.91,55.93,55.89,55.9,38600.0,43.8986,43.9143,43.8829,43.8907,38600.0
2014-03-25 14:50:00,55.9,55.93,55.88,55.89,47500.0,43.8907,43.9143,43.875,43.8829,47500.0
2014-03-25 15:00:00,55.89,55.93,55.88,55.9,71900.0,43.8829,43.9143,43.875,43.8907,71900.0
2014-03-25 15:10:00,55.9,55.96,55.9,55.95,72400.0,43.8907,43.9378,43.8907,43.93,72400.0
2014-03-25 15:20:00,55.95,56.02,55.95,56.01,61700.0,43.93,43.9849,43.93,43.9771,61700.0
2014-03-25 15:30:00,56.01,56.07,56.01,56.07,57200.0,43.9771,44.0242,43.9771,44.0242,57200.0
2014-03-25 15:40:00,56.07,56.11,55.98,56.04,120700.0,44.0242,44.0556,43.9535,44.0006,120700.0
2014-03-25 15:50:00,56.04,56.04,55.97,56.0,230900.0,44.0006,44.0006,43.9457,43.9692,230900.0
2014-03-26 09:30:00,56.33,56.35,56.18,56.23,62500.0,44.2283,44.244,44.1106,44.1498,62500.0
2014-03-26 09:40:00,56.24,56.34,56.2,56.28,49800.0,44.1577,44.2362,44.1263,44.1891,49800.0
2014-03-26 09:50:00,56.29,56.37,56.18,56.23,47400.0,44.1969,44.2597,44.1106,44.1498,47400.0
2014-03-26 10:00:00,56.23,56.23,56.14,56.21,43900.0,44.1498,44.1498,44.0791,44.1341,43900.0
2014-03-26 10:10:00,56.21,56.29,56.14,56.15,56200.0,44.1341,44.1969,44.0791,44.087,56200.0
2014-03-26 10:20:00,56.15,56.21,56.15,56.21,18700.0,44.087,44.1341,44.087,44.1341,18700.0
2014-03-26 10:30:00,56.21,56.25,56.17,56.24,28400.0,44.1341,44.1655,44.1027,44.1577,28400.0
2014-03-26 10:40:00,56.22,56.24,56.13,56.13,32200.0,44.142,44.1577,44.0713,44.0713,32200.0
2014-03-26 10:50:00,56.14,56.15,56.06,56.11,24600.0,44.0791,44.087,44.0163,44.0556,24600.0
2014-03-26 11:00:00,56.11,56.19,56.11,56.17,39700.0,44.0556,44.1184,44.0556,44.1027,39700.0
2014-03-26 11:10:00,56.17,56.21,56.09,56.11,41300.0,44.1027,44.1341,44.0399,44.0556,41300.0
2014-03-26 11:20:00,56.11,56.15,56.1,56.15,21900.0,44.0556,44.087,44.0477,44.087,21900.0
2014-03-26 11:30:00,56.15,56.15,56.12,56.13,21900.0,44.087,44.087,44.0634,44.0713,21900.0
2014-03-26 11:40:00,56.13,56.13,56.07,56.09,26800.0,44.0713,44.0713,44.0242,44.0399,26800.0
2014-03-26 11:50:00,56.1,56.12,56.08,56.09,28300.0,44.0477,44.0634,44.032,44.0399,28300.0
2014-03-26 12:00:00,56.08,56.08,56.02,56.05,40200.0,44.032,44.032,43.9849,44.0085,40200.0
2014-03-26 12:10:00,56.04,56.05,56.02,56.03,14200.0,44.0006,44.0085,43.9849,43.9928,14200.0
2014-03-26 12:20:00,56.03,56.04,56.0,56.01,25200.0,43.9928,44.0006,43.9692,43.9771,25200.0
2014-03-26 12:30:00,56.01,56.03,55.98,56.02,25900.0,43.9771,43.9928,43.9535,43.9849,25900.0
2014-03-26 12:40:00,56.02,56.03,56.01,56.01,30700.0,43.9849,43.9928,43.9771,43.9771,30700.0
2014-03-26 12:50:00,56.02,56.09,56.01,56.09,26700.0,43.9849,44.0399,43.9771,44.0399,26700.0
2014-03-26 13:00:00,56.09,56.1,56.08,56.08,26300.0,44.0399,44.0477,44.032,44.032,26300.0
2014-03-26 13:10:00,56.08,56.09,56.07,56.07,17300.0,44.032,44.0399,44.0242,44.0242,17300.0
2014-03-26 13:20:00,56.08,56.08,55.97,55.98,24900.0,44.032,44.032,43.9457,43.9535,24900.0
2014-03-26 13:30:00,55.97,55.98,55.93,55.96,56300.0,43.9457,43.9535,43.9143,43.9378,56300.0
2014-03-26 13:40:00,55.96,55.96,55.88,55.94,42500.0,43.9378,43.9378,43.875,43.9221,42500.0
2014-03-26 13:50:00,55.93,55.98,55.89,55.96,38300.0,43.9143,43.9535,43.8829,43.9378,38300.0
2014-03-26 14:00:00,55.96,55.98,55.94,55.98,25200.0,43.9378,43.9535,43.9221,43.9535,25200.0
2014-03-26 14:10:00,55.98,55.99,55.9,55.9,40400.0,43.9535,43.9614,43.8907,43.8907,40400.0
2014-03-26 14:20:00,55.9,55.97,55.9,55.95,37600.0,43.8907,43.9457,43.8907,43.93,37600.0
2014-03-26 14:30:00,55.95,55.95,55.86,55.86,31500.0,43.93,43.93,43.8593,43.8593,31500.0
2014-03-26 14:40:00,55.86,55.95,55.86,55.94,60800.0,43.8593,43.93,43.8593,43.9221,60800.0
2014-03-26 14:50:00,55.94,55.97,55.93,55.95,22800.0,43.9221,43.9457,43.9143,43.93,22800.0
2014-03-26 15:00:00,55.94,55.97,55.89,55.92,44900.0,43.9221,43.9457,43.8829,43.9064,44900.0
2014-03-26 15:10:00,55.91,55.92,55.87,55.88,45500.0,43.8986,43.9064,43.8671,43.875,45500.0
2014-03-26 15:20:00,55.88,55.9,55.86,55.86,52100.0,43.875,43.8907,43.8593,43.8593,52100.0
2014-03-26 15:30:00,55.86,55.92,55.86,55.89,47100.0,43.8593,43.9064,43.8593,43.8829,47100.0
2014-03-26 15:40:00,55.9,55.9,55.76,55.77,110200.0,43.8907,43.8907,43.7808,43.7886,110200.0
2014-03-26 15:50:00,55.76,55.77,55.69,55.7,220000.0,43.7808,43.7886,43.7258,43.7337,220000.0
2014-03-27 09:30:00,55.6,55.68,55.53,55.59,57500.0,43.6552,43.718,43.6002,43.6473,57500.0
2014-03-27 09:40:00,55.6,55.64,55.45,55.55,27500.0,43.6552,43.6866,43.5374,43.6159,27500.0
2014-03-27 09:50:00,55.53,55.58,55.5,55.58,22000.0,43.6002,43.6395,43.5766,43.6395,22000.0
2014-03-27 10:00:00,55.58,55.78,55.56,55.78,63800.0,43.6395,43.7965,43.6237,43.7965,63800.0
2014-03-27 10:10:00,55.78,55.8,55.68,55.73,52700.0,43.7965,43.8122,43.718,43.7572,52700.0
2014-03-27 10:20:00,55.73,55.77,55.71,55.73,37700.0,43.7572,43.7886,43.7415,43.7572,37700.0
2014-03-27 10:30:00,55.73,55.77,55.71,55.72,20200.0,43.7572,43.7886,43.7415,43.7494,20200.0
2014-03-27 10:40:00,55.71,55.73,55.66,55.66,18400.0,43.7415,43.7572,43.7023,43.7023,18400.0
2014-03-27 10:50:00,55.66,55.66,55.54,55.57,29500.0,43.7023,43.7023,43.608,43.6316,29500.0
2014-03-27 11:00:00,55.58,55.63,55.53,55.55,32100.0,43.6395,43.6787,43.6002,43.6159,32100.0
2014-03-27 11:10:00,55.57,55.6,55.55,55.58,18300.0,43.6316,43.6552,43.6159,43.6395,18300.0
2014-03-27 11:20:00,55.57,55.61,55.55,55.59,25700.0,43.6316,43.663,43.6159,43.6473,25700.0
2014-03-27 11:30:00,55.58,55.59,55.5,55.54,42700.0,43.6395,43.6473,43.5766,43.608,42700.0
2014-03-27 11:40:00,55.54,55.57,55.51,55.54,33200.0,43.608,43.6316,43.5845,43.608,33200.0
2014-03-27 11:50:00,55.54,55.54,55.48,55.53,40800.0,43.608,43.608,43.5609,43.6002,40800.0
2014-03-27 12:00:00,55.53,55.53,55.48,55.5,49300.0,43.6002,43.6002,43.5609,43.5766,49300.0
2014-03-27 12:10:00,55.49,55.55,55.49,55.5,39700.0,43.5688,43.6159,43.5688,43.5766,39700.0
2014-03-27 12:20:00,55.5,55.55,55.49,55.53,31900.0,43.5766,43.6159,43.5688,43.6002,31900.0
2014-03-27 12:30:00,55.54,55.57,55.51,55.54,40900.0,43.608,43.6316,43.5845,43.608,40900.0
2014-03-27 12:40:00,55.54,55.56,55.51,55.54,24200.0,43.608,43.6237,43.5845,43.608,24200.0
2014-03-27 12:50:00,55.54,55.55,55.48,55.5,35000.0,43.608,43.6159,43.5609,43.5766,35000.0
2014-03-27 13:00:00,55.5,55.55,55.49,55.53,25200.0,43.5766,43.6159,43.5688,43.6002,25200.0
2014-03-27 13:10:00,55.52,55.53,55.5,55.52,13900.0,43.5923,43.6002,43.5766,43.5923,13900.0
2014-03-27 13:20:00,55.52,55.57,55.51,55.57,25000.0,43.5923,43.6316,43.5845,43.6316,25000.0
2014-03-27 13:30:00,55.57,55.57,55.51,55.53,39200.0,43.6316,43.6316,43.5845,43.6002,39200.0
2014-03-27 13:40:00,55.53,55.56,55.51,55.51,45400.0,43.6002,43.6237,43.5845,43.5845,45400.0
2014-03-27 13:50:00,55.52,55.58,55.51,55.58,18100.0,43.5923,43.6395,43.5845,43.6395,18100.0
2014-03-27 14:00:00,55.58,55.59,55.52,55.54,23000.0,43.6395,43.6473,43.5923,43.608,23000.0
2014-03-27 14:10:00,55.55,55.58,55.53,55.54,22900.0,43.6159,43.6395,43.6002,43.608,22900.0
2014-03-27 14:20:00,55.55,55.62,55.55,55.6,38800.0,43.6159,43.6709,43.6159,43.6552,38800.0
2014-03-27 14:30:00,55.6,55.6,55.5,55.52,50200.0,43.6552,43.6552,43.5766,43.5923,50200.0
2014-03-27 14:40:00,55.54,55.55,55.51,55.55,17400.0,43.608,43.6159,43.5845,43.6159,17400.0
2014-03-27 14:50:00,55.55,55.59,55.51,55.58,61600.0,43.6159,43.6473,43.5845,43.6395,61600.0
2014-03-27 15:00:00,55.58,55.59,55.55,55.58,42200.0,43.6395,43.6473,43.6159,43.6395,42200.0
2014-03-27 15:10:00,55.58,55.62,55.53,55.58,68500.0,43.6395,43.6709,43.6002,43.6395,68500.0
2014-03-27 15:20:00,55.59,55.68,55.59,55.66,40800.0,43.6473,43.718,43.6473,43.7023,40800.0
2014-03-27 15:30:00,55.67,55.72,55.65,55.72,68000.0,43.7101,43.7494,43.6944,43.7494,68000.0
2014-03-27 15:40:00,55.73,55.75,55.67,55.7,118600.0,43.7572,43.7729,43.7101,43.7337,118600.0
2014-03-27 15:50:00,55.69,55.71,55.63,55.65,150800.0,43.7258,43.7415,43.6787,43.6944,150800.0
2014-03-28 09:30:00,55.87,55.88,55.51,55.86,32900.0,43.8671,43.875,43.5845,43.8593,32900.0
2014-03-28 09:40:00,55.9,55.9,55.82,55.85,21300.0,43.8907,43.8907,43.8279,43.8514,21300.0
2014-03-28 09:50:00,55.86,55.96,55.86,55.94,26900.0,43.8593,43.9378,43.8593,43.9221,26900.0
2014-03-28 10:00:00,55.96,56.02,55.95,55.97,23200.0,43.9378,43.9849,43.93,43.9457,23200.0
2014-03-28 10:10:00,55.98,56.06,55.97,55.99,25800.0,43.9535,44.0163,43.9457,43.9614,25800.0
2014-03-28 10:20:00,55.98,55.99,55.87,55.9,33600.0,43.9535,43.9614,43.8671,43.8907,33600.0
2014-03-28 10:30:00,55.9,55.94,55.86,55.92,45600.0,43.8907,43.9221,43.8593,43.9064,45600.0
2014-03-28 10:40:00,55.92,55.95,55.9,55.9,29500.0,43.9064,43.93,43.8907,43.8907,29500.0
2014-03-28 10:50:00,55.9,56.0,55.9,55.95,29600.0,43.8907,43.9692,43.8907,43.93,29600.0
2014-03-28 11:00:00,55.96,55.96,55.9,55.92,29100.0,43.9378,43.9378,43.8907,43.9064,29100.0
2014-03-28 11:10:00,55.93,55.94,55.91,55.92,23300.0,43.9143,43.9221,43.8986,43.9064,23300.0
2014-03-28 11:20:00,55.93,55.96,55.86,55.86,28300.0,43.9143,43.9378,43.8593,43.8593,28300.0
2014-03-28 11:30:00,55.86,55.87,55.8,55.82,27300.0,43.8593,43.8671,43.8122,43.8279,27300.0
2014-03-28 11:40:00,55.82,55.84,55.79,55.81,32600.0,43.8279,43.8436,43.8043,43.82,32600.0
2014-03-28 11:50:00,55.82,55.84,55.8,55.83,12400.0,43.8279,43.8436,43.8122,43.8357,12400.0
2014-03-28 12:00:00,55.84,55.89,55.83,55.89,28700.0,43.8436,43.8829,43.8357,43.8829,28700.0
2014-03-28 12:10:00,55.89,55.9,55.87,55.9,14700.0,43.8829,43.8907,43.8671,43.8907,14700.0
2014-03-28 12:20:00,55.89,55.9,55.85,55.86,14700.0,43.8829,43.8907,43.8514,43.8593,14700.0
2014-03-28 12:30:00,55.85,55.89,55.85,55.86,19900.0,43.8514,43.8829,43.8514,43.8593,19900.0
2014-03-28 12:40:00,55.86,55.88,55.85,55.87,16600.0,43.8593,43.875,43.8514,43.8671,16600.0
2014-03-28 12:50:00,55.87,55.87,55.83,55.84,19100.0,43.8671,43.8671,43.8357,43.8436,19100.0
2014-03-28 13:00:00,55.84,55.85,55.8,55.82,19200.0,43.8436,43.8514,43.8122,43.8279,19200.0
2014-03-28 13:10:00,55.82,55.83,55.78,55.79,21500.0,43.8279,43.8357,43.7965,43.8043,21500.0
2014-03-28 13:20:00,55.79,55.81,55.76,55.78,18400.0,43.8043,43.82,43.7808,43.7965,18400.0
2014-03-28 13:30:00,55.79,55.82,55.76,55.81,16900.0,43.8043,43.8279,43.7808,43.82,16900.0
2014-03-28 13:40:00,55.81,55.82,55.8,55.8,10000.0,43.82,43.8279,43.8122,43.8122,10000.0
2014-03-28 13:50:00,55.8,55.81,55.74,55.77,31500.0,43.8122,43.82,43.7651,43.7886,31500.0
2014-03-28 14:00:00,55.77,55.77,55.7,55.71,28000.0,43.7886,43.7886,43.7337,43.7415,28000.0
2014-03-28 14:10:00,55.71,55.75,55.67,55.67,42500.0,43.7415,43.7729,43.7101,43.7101,42500.0
2014-03-28 14:20:00,55.67,55.75,55.65,55.75,25900.0,43.7101,43.7729,43.6944,43.7729,25900.0
2014-03-28 14:30:00,55.75,55.76,55.72,55.73,29400.0,43.7729,43.7808,43.7494,43.7572,29400.0
2014-03-28 14:40:00,55.73,55.75,55.66,55.7,37100.0,43.7572,43.7729,43.7023,43.7337,37100.0
2014-03-28 14:50:00,55.7,55.73,55.69,55.7,38800.0,43.7337,43.7572,43.7258,43.7337,38800.0
2014-03-28 15:00:00,55.69,55.71,55.65,55.66,46200.0,43.7258,43.7415,43.6944,43.7023,46200.0
2014-03-28 15:10:00,55.66,55.72,55.65,55.72,48100.0,43.7023,43.7494,43.6944,43.7494,48100.0
2014-03-28 15:20:00,55.71,55.72,55.68,55.7,42000.0,43.7415,43.7494,43.718,43.7337,42000.0
2014-03-28 15:30:00,55.7,55.76,55.69,55.74,47400.0,43.7337,43.7808,43.7258,43.7651,47400.0
2014-03-28 15:40:00,55.75,55.77,55.7,55.73,77400.0,43.7729,43.7886,43.7337,43.7572,77400.0
2014-03-28 15:50:00,55.73,55.82,55.72,55.81,126900.0,43.7572,43.8279,43.7494,43.82,126900.0
2014-03-31 09:30:00,56.2,56.31,56.13,56.26,69100.0,44.1263,44.2126,44.0713,44.1734,69100.0
2014-03-31 09:40:00,56.27,56.32,56.19,56.3,40200.0,44.1812,44.2205,44.1184,44.2048,40200.0
2014-03-31 09:50:00,56.3,56.39,56.27,56.32,48100.0,44.2048,44.2754,44.1812,44.2205,48100.0
2014-03-31 10:00:00,56.33,56.36,56.25,56.28,38700.0,44.2283,44.2519,44.1655,44.1891,38700.0
2014-03-31 10:10:00,56.29,56.33,56.23,56.24,32600.0,44.1969,44.2283,44.1498,44.1577,32600.0
2014-03-31 10:20:00,56.24,56.24,56.17,56.18,28700.0,44.1577,44.1577,44.1027,44.1106,28700.0
2014-03-31 10:30:00,56.19,56.23,56.19,56.21,24100.0,44.1184,44.1498,44.1184,44.1341,24100.0
2014-03-31 10:40:00,56.22,56.28,56.22,56.26,62000.0,44.142,44.1891,44.142,44.1734,62000.0
2014-03-31 10:50:00,56.26,56.27,56.22,56.22,14700.0,44.1734,44.1812,44.142,44.142,14700.0
2014-03-31 11:00:00,56.21,56.22,56.18,56.19,29400.0,44.1341,44.142,44.1106,44.1184,29400.0
2014-03-31 11:10:00,56.18,56.19,56.16,56.17,20200.0,44.1106,44.1184,44.0948,44.1027,20200.0
2014-03-31 11:20:00,56.17,56.18,56.12,56.14,40300.0,44.1027,44.1106,44.0634,44.0791,40300.0
2014-03-31 11:30:00,56.15,56.23,56.15,56.21,43000.0,44.087,44.1498,44.087,44.1341,43000.0
2014-03-31 11:40:00,56.22,56.23,56.2,56.23,24400.0,44.142,44.1498,44.1263,44.1498,24400.0
2014-03-31 11:50:00,56.24,56.26,56.23,56.24,27300.0,44.1577,44.1734,44.1498,44.1577,27300.0
2014-03-31 12:00:00,56.24,56.25,56.23,56.25,55600.0,44.1577,44.1655,44.1498,44.1655,55600.0
2014-03-31 12:10:00,56.24,56.31,56.23,56.31,55700.0,44.1577,44.2126,44.1498,44.2126,55700.0
2014-03-31 12:20:00,56.31,56.38,56.31,56.36,70200.0,44.2126,44.2676,44.2126,44.2519,70200.0
2014-03-31 12:30:00,56.36,56.41,56.34,56.39,43700.0,44.2519,44.2911,44.2362,44.2754,43700.0
2014-03-31 12:40:00,56.4,56.42,56.38,56.41,17900.0,44.2833,44.299,44.2676,44.2911,17900.0
2014-03-31 12:50:00,56.41,56.44,56.4,56.44,16400.0,44.2911,44.3147,44.2833,44.3147,16400.0
2014-03-31 13:00:00,56.45,56.49,56.45,56.49,20100.0,44.3225,44.354,44.3225,44.354,20100.0
2014-03-31 13:10:00,56.49,56.49,56.45,56.46,13300.0,44.354,44.354,44.3225,44.3304,13300.0
2014-03-31 13:20:00,56.45,56.5,56.45,56.5,44200.0,44.3225,44.3618,44.3225,44.3618,44200.0
2014-03-31 13:30:00,56.49,56.5,56.45,56.45,14800.0,44.354,44.3618,44.3225,44.3225,14800.0
2014-03-31 13:40:00,56.46,56.47,56.44,56.46,28800.0,44.3304,44.3382,44.3147,44.3304,28800.0
2014-03-31 13:50:00,56.45,56.47,56.43,56.47,27800.0,44.3225,44.3382,44.3068,44.3382,27800.0
2014-03-31 14:00:00,56.48,56.54,56.48,56.54,15500.0,44.3461,44.3932,44.3461,44.3932,15500.0
2014-03-31 14:10:00,56.54,56.6,56.53,56.58,39000.0,44.3932,44.4403,44.3854,44.4246,39000.0
2014-03-31 14:20:00,56.58,56.59,56.55,56.56,28300.0,44.4246,44.4325,44.4011,44.4089,28300.0
2014-03-31 14:30:00,56.55,56.58,56.55,56.58,20800.0,44.4011,44.4246,44.4011,44.4246,20800.0
2014-03-31 14:40:00,56.57,56.59,56.56,56.58,26100.0,44.4168,44.4325,44.4089,44.4246,26100.0
2014-03-31 14:50:00,56.59,56.59,56.55,56.55,17700.0,44.4325,44.4325,44.4011,44.4011,17700.0
2014-03-31 15:00:00,56.55,56.55,56.52,56.52,18700.0,44.4011,44.4011,44.3775,44.3775,18700.0
2014-03-31 15:10:00,56.52,56.58,56.52,56.57,67300.0,44.3775,44.4246,44.3775,44.4168,67300.0
2014-03-31 15:20:00,56.57,56.59,56.55,56.56,29100.0,44.4168,44.4325,44.4011,44.4089,29100.0
2014-03-31 15:30:00,56.56,56.64,56.56,56.62,52100.0,44.4089,44.4717,44.4089,44.456,52100.0
2014-03-31 15:40:00,56.62,56.65,56.59,56.61,116800.0,44.456,44.4796,44.4325,44.4482,116800.0
2014-03-31 15:50:00,56.6,56.62,56.57,56.59,203500.0,44.4403,44.456,44.4168,44.4325,203500.0
2014-04-01 09:30:00,56.83,56.84,56.73,56.79,103800.0,44.6209,44.6288,44.5424,44.5895,103800.0
2014-04-01 09:40:00,56.79,56.79,56.54,56.56,33600.0,44.5895,44.5895,44.3932,44.4089,33600.0
2014-04-01 09:50:00,56.57,56.6,56.51,56.52,30900.0,44.4168,44.4403,44.3697,44.3775,30900.0
2014-04-01 10:00:00,56.51,56.57,56.46,56.52,39200.0,44.3697,44.4168,44.3304,44.3775,39200.0
2014-04-01 10:10:00,56.52,56.55,56.5,56.52,25400.0,44.3775,44.4011,44.3618,44.3775,25400.0
2014-04-01 10:20:00,56.52,56.56,56.46,56.47,35200.0,44.3775,44.4089,44.3304,44.3382,35200.0
2014-04-01 10:30:00,56.47,56.51,56.4,56.4,39900.0,44.3382,44.3697,44.2833,44.2833,39900.0
2014-04-01 10:40:00,56.4,56.41,56.32,56.33,57200.0,44.2833,44.2911,44.2205,44.2283,57200.0
2014-04-01 10:50:00,56.32,56.34,56.24,56.29,43800.0,44.2205,44.2362,44.1577,44.1969,43800.0
2014-04-01 11:00:00,56.29,56.31,56.28,56.28,34600.0,44.1969,44.2126,44.1891,44.1891,34600.0
2014-04-01 11:10:00,56.27,56.29,56.25,56.25,21100.0,44.1812,44.1969,44.1655,44.1655,21100.0
2014-04-01 11:20:00,56.25,56.31,56.23,56.31,22800.0,44.1655,44.2126,44.1498,44.2126,22800.0
2014-04-01 11:30:00,56.31,56.37,56.3,56.33,27000.0,44.2126,44.2597,44.2048,44.2283,27000.0
2014-04-01 11:40:00,56.34,56.36,56.33,56.34,16900.0,44.2362,44.2519,44.2283,44.2362,16900.0
2014-04-01 11:50:00,56.33,56.34,56.27,56.28,26000.0,44.2283,44.2362,44.1812,44.1891,26000.0
2014-04-01 12:00:00,56.27,56.28,56.25,56.28,40700.0,44.1812,44.1891,44.1655,44.1891,40700.0
2014-04-01 12:10:00,56.28,56.34,56.26,56.34,40900.0,44.1891,44.2362,44.1734,44.2362,40900.0
2014-04-01 12:20:00,56.34,56.36,56.33,56.36,14900.0,44.2362,44.2519,44.2283,44.2519,14900.0
2014-04-01 12:30:00,56.36,56.41,56.35,56.38,57800.0,44.2519,44.2911,44.244,44.2676,57800.0
2014-04-01 12:40:00,56.38,56.38,56.33,56.34,16700.0,44.2676,44.2676,44.2283,44.2362,16700.0
2014-04-01 12:50:00,56.33,56.33,56.31,56.31,11900.0,44.2283,44.2283,44.2126,44.2126,11900.0
2014-04-01 13:00:00,56.31,56.32,56.26,56.27,22600.0,44.2126,44.2205,44.1734,44.1812,22600.0
2014-04-01 13:10:00,56.27,56.28,56.24,56.27,16200.0,44.1812,44.1891,44.1577,44.1812,16200.0
2014-04-01 13:20:00,56.28,56.28,56.23,56.25,51600.0,44.1891,44.1891,44.1498,44.1655,51600.0
2014-04-01 13:30:00,56.24,56.25,56.14,56.15,83700.0,44.1577,44.1655,44.0791,44.087,83700.0
2014-04-01 13:40:00,56.15,56.16,56.12,56.14,43400.0,44.087,44.0948,44.0634,44.0791,43400.0
2014-04-01 13:50:00,56.14,56.15,56.13,56.14,27500.0,44.0791,44.087,44.0713,44.0791,27500.0
2014-04-01 14:00:00,56.15,56.15,56.13,56.15,43600.0,44.087,44.087,44.0713,44.087,43600.0
2014-04-01 14:10:00,56.15,56.15,56.13,56.15,100700.0,44.087,44.087,44.0713,44.087,100700.0
2014-04-01 14:20:00,56.14,56.28,56.14,56.28,117700.0,44.0791,44.1891,44.0791,44.1891,117700.0
2014-04-01 14:30:00,56.28,56.3,56.26,56.28,25900.0,44.1891,44.2048,44.1734,44.1891,25900.0
2014-04-01 14:40:00,56.29,56.33,56.25,56.31,35800.0,44.1969,44.2283,44.1655,44.2126,35800.0
2014-04-01 14:50:00,56.31,56.37,56.31,56.36,20400.0,44.2126,44.2597,44.2126,44.2519,20400.0
2014-04-01 15:00:00,56.37,56.38,56.34,56.36,30500.0,44.2597,44.2676,44.2362,44.2519,30500.0
2014-04-01 15:10:00,56.36,56.38,56.34,56.37,36000.0,44.2519,44.2676,44.2362,44.2597,36000.0
2014-04-01 15:20:00,56.38,56.43,56.37,56.43,44600.0,44.2676,44.3068,44.2597,44.3068,44600.0
2014-04-01 15:30:00,56.43,56.43,56.38,56.42,71300.0,44.3068,44.3068,44.2676,44.299,71300.0
2014-04-01 15:40:00,56.41,56.5,56.39,56.5,127100.0,44.2911,44.3618,44.2754,44.3618,127100.0
2014-04-01 15:50:00,56.49,56.51,56.45,56.49,198300.0,44.354,44.3697,44.3225,44.354,198300.0
2014-04-02 09:30:00,56.45,56.59,55.64,56.45,46900.0,44.3225,44.4325,43.6866,44.3225,46900.0
2014-04-02 09:40:00,56.45,56.48,56.4,56.47,32200.0,44.3225,44.3461,44.2833,44.3382,32200.0
2014-04-02 09:50:00,56.47,56.6,56.47,56.55,28900.0,44.3382,44.4403,44.3382,44.4011,28900.0
2014-04-02 10:00:00,56.57,56.65,56.57,56.58,43000.0,44.4168,44.4796,44.4168,44.4246,43000.0
2014-04-02 10:10:00,56.57,56.59,56.53,56.53,43000.0,44.4168,44.4325,44.3854,44.3854,43000.0
2014-04-02 10:20:00,56.52,56.53,56.48,56.5,31000.0,44.3775,44.3854,44.3461,44.3618,31000.0
2014-04-02 10:30:00,56.49,56.58,56.48,56.54,50600.0,44.354,44.4246,44.3461,44.3932,50600.0
2014-04-02 10:40:00,56.54,56.61,56.54,56.57,36000.0,44.3932,44.4482,44.3932,44.4168,36000.0
2014-04-02 10:50:00,56.57,56.59,56.54,56.54,24500.0,44.4168,44.4325,44.3932,44.3932,24500.0
2014-04-02 11:00:00,56.55,56.57,56.54,56.56,17800.0,44.4011,44.4168,44.3932,44.4089,17800.0
2014-04-02 11:10:00,56.55,56.55,56.5,56.5,46200.0,44.4011,44.4011,44.3618,44.3618,46200.0
2014-04-02 11:20:00,56.5,56.54,56.46,56.47,86100.0,44.3618,44.3932,44.3304,44.3382,86100.0
2014-04-02 11:30:00,56.47,56.47,56.36,56.36,42100.0,44.3382,44.3382,44.2519,44.2519,42100.0
2014-04-02 11:40:00,56.36,56.36,56.34,56.35,22900.0,44.2519,44.2519,44.2362,44.244,22900.0
2014-04-02 11:50:00,56.36,56.43,56.34,56.43,162400.0,44.2519,44.3068,44.2362,44.3068,162400.0
2014-04-02 12:00:00,56.43,56.45,56.38,56.4,47600.0,44.3068,44.3225,44.2676,44.2833,47600.0
2014-04-02 12:10:00,56.41,56.44,56.4,56.41,28100.0,44.2911,44.3147,44.2833,44.2911,28100.0
2014-04-02 12:20:00,56.41,56.43,56.39,56.39,15300.0,44.2911,44.3068,44.2754,44.2754,15300.0
2014-04-02 12:30:00,56.39,56.4,56.36,56.36,16600.0,44.2754,44.2833,44.2519,44.2519,16600.0
2014-04-02 12:40:00,56.36,56.37,56.36,56.37,12000.0,44.2519,44.2597,44.2519,44.2597,12000.0
2014-04-02 12:50:00,56.36,56.38,56.35,56.38,18800.0,44.2519,44.2676,44.244,44.2676,18800.0
2014-04-02 13:00:00,56.38,56.4,56.34,56.34,24700.0,44.2676,44.2833,44.2362,44.2362,24700.0
2014-04-02 13:10:00,56.34,56.34,56.32,56.32,25600.0,44.2362,44.2362,44.2205,44.2205,25600.0
2014-04-02 13:20:00,56.31,56.31,56.28,56.29,27100.0,44.2126,44.2126,44.1891,44.1969,27100.0
2014-04-02 13:30:00,56.29,56.3,56.27,56.28,36800.0,44.1969,44.2048,44.1812,44.1891,36800.0
2014-04-02 13:40:00,56.29,56.32,56.28,56.29,28100.0,44.1969,44.2205,44.1891,44.1969,28100.0
2014-04-02 13:50:00,56.3,56.3,56.27,56.28,27000.0,44.2048,44.2048,44.1812,44.1891,27000.0
2014-04-02 14:00:00,56.28,56.28,56.24,56.26,69900.0,44.1891,44.1891,44.1577,44.1734,69900.0
2014-04-02 14:10:00,56.26,56.3,56.26,56.3,22400.0,44.1734,44.2048,44.1734,44.2048,22400.0
2014-04-02 14:20:00,56.29,56.3,56.24,56.24,26000.0,44.1969,44.2048,44.1577,44.1577,26000.0
2014-04-02 14:30:00,56.25,56.25,56.24,56.25,17600.0,44.1655,44.1655,44.1577,44.1655,17600.0
2014-04-02 14:40:00,56.24,56.25,56.16,56.17,46000.0,44.1577,44.1655,44.0948,44.1027,46000.0
2014-04-02 14:50:00,56.17,56.19,56.17,56.19,23000.0,44.1027,44.1184,44.1027,44.1184,23000.0
2014-04-02 15:00:00,56.19,56.2,56.18,56.18,45300.0,44.1184,44.1263,44.1106,44.1106,45300.0
2014-04-02 15:10:00,56.18,56.21,56.15,56.15,72000.0,44.1106,44.1341,44.087,44.087,72000.0
2014-04-02 15:20:00,56.15,56.18,56.12,56.18,83500.0,44.087,44.1106,44.0634,44.1106,83500.0
2014-04-02 15:30:00,56.18,56.21,56.14,56.2,123600.0,44.1106,44.1341,44.0791,44.1263,123600.0
2014-04-02 15:40:00,56.19,56.21,56.13,56.14,181300.0,44.1184,44.1341,44.0713,44.0791,181300.0
2014-04-02 15:50:00,56.13,56.15,56.11,56.14,203400.0,44.0713,44.087,44.0556,44.0791,203400.0
2014-04-03 09:30:00,56.48,56.62,56.41,56.58,93500.0,44.3461,44.456,44.2911,44.4246,93500.0
2014-04-03 09:40:00,56.59,56.62,56.52,56.55,29500.0,44.4325,44.456,44.3775,44.4011,29500.0
2014-04-03 09:50:00,56.54,56.58,56.46,56.53,21000.0,44.3932,44.4246,44.3304,44.3854,21000.0
2014-04-03 10:00:00,56.52,56.52,56.41,56.42,25900.0,44.3775,44.3775,44.2911,44.299,25900.0
2014-04-03 10:10:00,56.42,56.43,56.37,56.43,36800.0,44.299,44.3068,44.2597,44.3068,36800.0
2014-04-03 10:20:00,56.43,56.44,56.34,56.34,26100.0,44.3068,44.3147,44.2362,44.2362,26100.0
2014-04-03 10:30:00,56.34,56.36,56.27,56.27,45000.0,44.2362,44.2519,44.1812,44.1812,45000.0
2014-04-03 10:40:00,56.28,56.4,56.28,56.38,22200.0,44.1891,44.2833,44.1891,44.2676,22200.0
2014-04-03 10:50:00,56.37,56.42,56.35,56.42,45600.0,44.2597,44.299,44.244,44.299,45600.0
2014-04-03 11:00:00,56.42,56.43,56.38,56.42,29000.0,44.299,44.3068,44.2676,44.299,29000.0
2014-04-03 11:10:00,56.42,56.46,56.41,56.43,38200.0,44.299,44.3304,44.2911,44.3068,38200.0
2014-04-03 11:20:00,56.44,56.44,56.4,56.42,23100.0,44.3147,44.3147,44.2833,44.299,23100.0
2014-04-03 11:30:00,56.43,56.46,56.4,56.44,32300.0,44.3068,44.3304,44.2833,44.3147,32300.0
2014-04-03 11:40:00,56.44,56.45,56.41,56.41,16300.0,44.3147,44.3225,44.2911,44.2911,16300.0
2014-04-03 11:50:00,56.42,56.46,56.42,56.44,15000.0,44.299,44.3304,44.299,44.3147,15000.0
2014-04-03 12:00:00,56.44,56.48,56.43,56.43,34100.0,44.3147,44.3461,44.3068,44.3068,34100.0
2014-04-03 12:10:00,56.43,56.46,56.4,56.43,21700.0,44.3068,44.3304,44.2833,44.3068,21700.0
2014-04-03 12:20:00,56.43,56.46,56.43,56.45,19100.0,44.3068,44.3304,44.3068,44.3225,19100.0
2014-04-03 12:30:00,56.45,56.45,56.42,56.43,25600.0,44.3225,44.3225,44.299,44.3068,25600.0
2014-04-03 12:40:00,56.43,56.48,56.43,56.46,14800.0,44.3068,44.3461,44.3068,44.3304,14800.0
2014-04-03 12:50:00,56.47,56.49,56.46,56.48,9600.0,44.3382,44.354,44.3304,44.3461,9600.0
2014-04-03 13:00:00,56.48,56.52,56.47,56.5,17700.0,44.3461,44.3775,44.3382,44.3618,17700.0
2014-04-03 13:10:00,56.5,56.52,56.5,56.52,12100.0,44.3618,44.3775,44.3618,44.3775,12100.0
2014-04-03 13:20:00,56.52,56.55,56.51,56.54,9700.0,44.3775,44.4011,44.3697,44.3932,9700.0
2014-04-03 13:30:00,56.54,56.55,56.53,56.54,16100.0,44.3932,44.4011,44.3854,44.3932,16100.0
2014-04-03 13:40:00,56.54,56.57,56.53,56.55,31700.0,44.3932,44.4168,44.3854,44.4011,31700.0
2014-04-03 13:50:00,56.56,56.58,56.55,56.58,45400.0,44.4089,44.4246,44.4011,44.4246,45400.0
2014-04-03 14:00:00,56.57,56.58,56.53,56.54,33900.0,44.4168,44.4246,44.3854,44.3932,33900.0
2014-04-03 14:10:00,56.56,56.56,56.53,56.55,15800.0,44.4089,44.4089,44.3854,44.4011,15800.0
2014-04-03 14:20:00,56.55,56.55,56.51,56.54,35100.0,44.4011,44.4011,44.3697,44.3932,35100.0
2014-04-03 14:30:00,56.53,56.55,56.48,56.49,27700.0,44.3854,44.4011,44.3461,44.354,27700.0
2014-04-03 14:40:00,56.49,56.56,56.49,56.55,26200.0,44.354,44.4089,44.354,44.4011,26200.0
2014-04-03 14:50:00,56.55,56.62,56.53,56.61,51100.0,44.4011,44.456,44.3854,44.4482,51100.0
2014-04-03 15:00:00,56.62,56.64,56.62,56.63,31000.0,44.456,44.4717,44.456,44.4639,31000.0
2014-04-03 15:10:00,56.63,56.65,56.62,56.65,45500.0,44.4639,44.4796,44.456,44.4796,45500.0
2014-04-03 15:20:00,56.65,56.69,56.62,56.66,49700.0,44.4796,44.511,44.456,44.4874,49700.0
2014-04-03 15:30:00,56.67,56.69,56.61,56.64,78100.0,44.4953,44.511,44.4482,44.4717,78100.0
2014-04-03 15:40:00,56.64,56.68,56.63,56.63,126900.0,44.4717,44.5031,44.4639,44.4639,126900.0
2014-04-03 15:50:00,56.63,56.66,56.59,56.6,323200.0,44.4639,44.4874,44.4325,44.4403,323200.0
2014-04-04 09:30:00,56.89,57.11,56.85,57.07,115500.0,44.668,44.8408,44.6366,44.8093,115500.0
2014-04-04 09:40:00,57.07,57.07,56.93,57.01,43800.0,44.8093,44.8093,44.6994,44.7622,43800.0
2014-04-04 09:50:00,57.0,57.03,56.98,57.02,36000.0,44.7544,44.7779,44.7387,44.7701,36000.0
2014-04-04 10:00:00,57.02,57.08,57.01,57.07,38200.0,44.7701,44.8172,44.7622,44.8093,38200.0
2014-04-04 10:10:00,57.08,57.25,57.08,57.23,45000.0,44.8172,44.9507,44.8172,44.935,45000.0
2014-04-04 10:20:00,57.24,57.28,57.16,57.17,43100.0,44.9428,44.9742,44.88,44.8879,43100.0
2014-04-04 10:30:00,57.16,57.17,57.12,57.15,50500.0,44.88,44.8879,44.8486,44.8722,50500.0
2014-04-04 10:40:00,57.15,57.17,57.07,57.08,59500.0,44.8722,44.8879,44.8093,44.8172,59500.0
2014-04-04 10:50:00,57.09,57.17,57.08,57.14,34000.0,44.8251,44.8879,44.8172,44.8643,34000.0
2014-04-04 11:00:00,57.14,57.14,56.93,56.94,35900.0,44.8643,44.8643,44.6994,44.7073,35900.0
2014-04-04 11:10:00,56.93,57.0,56.93,56.95,54300.0,44.6994,44.7544,44.6994,44.7151,54300.0
2014-04-04 11:20:00,56.95,57.0,56.95,56.97,45900.0,44.7151,44.7544,44.7151,44.7308,45900.0
2014-04-04 11:30:00,56.97,57.03,56.97,57.03,85800.0,44.7308,44.7779,44.7308,44.7779,85800.0
2014-04-04 11:40:00,57.02,57.03,56.93,57.0,78500.0,44.7701,44.7779,44.6994,44.7544,78500.0
2014-04-04 11:50:00,57.01,57.09,57.0,57.08,41300.0,44.7622,44.8251,44.7544,44.8172,41300.0
2014-04-04 12:00:00,57.07,57.07,56.96,57.0,82600.0,44.8093,44.8093,44.723,44.7544,82600.0
2014-04-04 12:10:00,57.0,57.05,56.97,56.99,57200.0,44.7544,44.7936,44.7308,44.7465,57200.0
2014-04-04 12:20:00,56.99,57.07,56.99,57.01,33700.0,44.7465,44.8093,44.7465,44.7622,33700.0
2014-04-04 12:30:00,57.02,57.05,56.99,57.03,54000.0,44.7701,44.7936,44.7465,44.7779,54000.0
2014-04-04 12:40:00,57.03,57.03,56.9,56.93,40500.0,44.7779,44.7779,44.6759,44.6994,40500.0
2014-04-04 12:50:00,56.93,56.94,56.78,56.8,44200.0,44.6994,44.7073,44.5816,44.5974,44200.0
2014-04-04 13:00:00,56.8,56.87,56.74,56.86,70100.0,44.5974,44.6523,44.5502,44.6445,70100.0
2014-04-04 13:10:00,56.87,56.97,56.87,56.94,32800.0,44.6523,44.7308,44.6523,44.7073,32800.0
2014-04-04 13:20:00,56.94,56.94,56.85,56.85,30400.0,44.7073,44.7073,44.6366,44.6366,30400.0
2014-04-04 13:30:00,56.85,56.85,56.74,56.78,32800.0,44.6366,44.6366,44.5502,44.5816,32800.0
2014-04-04 13:40:00,56.78,56.79,56.7,56.7,28100.0,44.5816,44.5895,44.5188,44.5188,28100.0
2014-04-04 13:50:00,56.71,56.74,56.66,56.67,34500.0,44.5267,44.5502,44.4874,44.4953,34500.0
2014-04-04 14:00:00,56.67,56.72,56.64,56.64,47400.0,44.4953,44.5345,44.4717,44.4717,47400.0
2014-04-04 14:10:00,56.64,56.75,56.64,56.73,30100.0,44.4717,44.5581,44.4717,44.5424,30100.0
2014-04-04 14:20:00,56.74,56.77,56.65,56.65,34900.0,44.5502,44.5738,44.4796,44.4796,34900.0
2014-04-04 14:30:00,56.65,56.69,56.57,56.59,49500.0,44.4796,44.511,44.4168,44.4325,49500.0
2014-04-04 14:40:00,56.59,56.6,56.52,56.56,43800.0,44.4325,44.4403,44.3775,44.4089,43800.0
2014-04-04 14:50:00,56.56,56.62,56.56,56.6,48700.0,44.4089,44.456,44.4089,44.4403,48700.0
2014-04-04 15:00:00,56.59,56.59,56.5,56.53,46700.0,44.4325,44.4325,44.3618,44.3854,46700.0
2014-04-04 15:10:00,56.52,56.56,56.51,56.55,43700.0,44.3775,44.4089,44.3697,44.4011,43700.0
2014-04-04 15:20:00,56.55,56.61,56.53,56.54,79400.0,44.4011,44.4482,44.3854,44.3932,79400.0
2014-04-04 15:30:00,56.54,56.56,56.48,56.51,95000.0,44.3932,44.4089,44.3461,44.3697,95000.0
2014-04-04 15:40:00,56.52,56.55,56.45,56.49,104100.0,44.3775,44.4011,44.3225,44.354,104100.0
2014-04-04 15:50:00,56.49,56.51,56.4,56.42,182000.0,44.354,44.3697,44.2833,44.299,182000.0
2014-04-07 09:30:00,56.35,56.48,56.18,56.33,64900.0,44.244,44.3461,44.1106,44.2283,64900.0
2014-04-07 09:40:00,56.34,56.4,56.31,56.34,47800.0,44.2362,44.2833,44.2126,44.2362,47800.0
2014-04-07 09:50:00,56.32,56.33,56.17,56.21,62200.0,44.2205,44.2283,44.1027,44.1341,62200.0
2014-04-07 10:00:00,56.22,56.22,56.06,56.12,52700.0,44.142,44.142,44.0163,44.0634,52700.0
2014-04-07 10:10:00,56.13,56.25,56.11,56.16,54000.0,44.0713,44.1655,44.0556,44.0948,54000.0
2014-04-07 10:20:00,56.16,56.25,56.13,56.21,43900.0,44.0948,44.1655,44.0713,44.1341,43900.0
2014-04-07 10:30:00,56.21,56.28,56.21,56.24,61500.0,44.1341,44.1891,44.1341,44.1577,61500.0
2014-04-07 10:40:00,56.24,56.26,56.12,56.15,52500.0,44.1577,44.1734,44.0634,44.087,52500.0
2014-04-07 10:50:00,56.15,56.15,55.99,55.99,86600.0,44.087,44.087,43.9614,43.9614,86600.0
2014-04-07 11:00:00,55.99,56.1,55.95,56.09,51000.0,43.9614,44.0477,43.93,44.0399,51000.0
2014-04-07 11:10:00,56.1,56.11,56.04,56.07,59700.0,44.0477,44.0556,44.0006,44.0242,59700.0
2014-04-07 11:20:00,56.07,56.08,55.95,55.99,42700.0,44.0242,44.032,43.93,43.9614,42700.0
2014-04-07 11:30:00,56.0,56.01,55.95,55.98,57400.0,43.9692,43.9771,43.93,43.9535,57400.0
2014-04-07 11:40:00,55.99,56.03,55.96,55.96,48100.0,43.9614,43.9928,43.9378,43.9378,48100.0
2014-04-07 11:50:00,55.96,55.99,55.9,55.96,51900.0,43.9378,43.9614,43.8907,43.9378,51900.0
2014-04-07 12:00:00,55.94,55.99,55.93,55.96,23700.0,43.9221,43.9614,43.9143,43.9378,23700.0
2014-04-07 12:10:00,55.97,55.98,55.92,55.92,39400.0,43.9457,43.9535,43.9064,43.9064,39400.0
2014-04-07 12:20:00,55.92,55.95,55.88,55.89,31400.0,43.9064,43.93,43.875,43.8829,31400.0
2014-04-07 12:30:00,55.89,56.0,55.88,55.96,42000.0,43.8829,43.9692,43.875,43.9378,42000.0
2014-04-07 12:40:00,55.97,55.98,55.95,55.95,26000.0,43.9457,43.9535,43.93,43.93,26000.0
2014-04-07 12:50:00,55.96,55.97,55.92,55.94,24400.0,43.9378,43.9457,43.9064,43.9221,24400.0
2014-04-07 13:00:00,55.93,55.93,55.75,55.75,26500.0,43.9143,43.9143,43.7729,43.7729,26500.0
2014-04-07 13:10:00,55.75,55.8,55.75,55.76,35000.0,43.7729,43.8122,43.7729,43.7808,35000.0
2014-04-07 13:20:00,55.76,55.81,55.75,55.78,56400.0,43.7808,43.82,43.7729,43.7965,56400.0
2014-04-07 13:30:00,55.78,55.8,55.75,55.77,33000.0,43.7965,43.8122,43.7729,43.7886,33000.0
2014-04-07 13:40:00,55.77,55.86,55.76,55.85,35600.0,43.7886,43.8593,43.7808,43.8514,35600.0
2014-04-07 13:50:00,55.84,55.86,55.83,55.85,23400.0,43.8436,43.8593,43.8357,43.8514,23400.0
2014-04-07 14:00:00,55.86,55.91,55.85,55.89,39500.0,43.8593,43.8986,43.8514,43.8829,39500.0
2014-04-07 14:10:00,55.89,55.91,55.85,55.88,53600.0,43.8829,43.8986,43.8514,43.875,53600.0
2014-04-07 14:20:00,55.87,55.93,55.87,55.92,28600.0,43.8671,43.9143,43.8671,43.9064,28600.0
2014-04-07 14:30:00,55.92,55.92,55.88,55.9,19900.0,43.9064,43.9064,43.875,43.8907,19900.0
2014-04-07 14:40:00,55.91,55.97,55.91,55.95,38600.0,43.8986,43.9457,43.8986,43.93,38600.0
2014-04-07 14:50:00,55.96,56.01,55.94,55.98,45000.0,43.9378,43.9771,43.9221,43.9535,45000.0
2014-04-07 15:00:00,55.97,55.98,55.9,55.95,35000.0,43.9457,43.9535,43.8907,43.93,35000.0
2014-04-07 15:10:00,55.95,56.0,55.93,55.98,43300.0,43.93,43.9692,43.9143,43.9535,43300.0
2014-04-07 15:20:00,55.98,55.98,55.92,55.93,54200.0,43.9535,43.9535,43.9064,43.9143,54200.0
2014-04-07 15:30:00,55.92,55.93,55.86,55.87,53000.0,43.9064,43.9143,43.8593,43.8671,53000.0
2014-04-07 15:40:00,55.86,55.86,55.75,55.77,114800.0,43.8593,43.8593,43.7729,43.7886,114800.0
2014-04-07 15:50:00,55.76,55.77,55.71,55.76,276600.0,43.7808,43.7886,43.7415,43.7808,276600.0
2014-04-08 09:30:00,55.68,55.94,55.5,55.9,72200.0,43.718,43.9221,43.5766,43.8907,72200.0
2014-04-08 09:40:00,55.92,55.98,55.64,55.64,50100.0,43.9064,43.9535,43.6866,43.6866,50100.0
2014-04-08 09:50:00,55.63,55.82,55.63,55.68,74600.0,43.6787,43.8279,43.6787,43.718,74600.0
2014-04-08 10:00:00,55.69,55.8,55.67,55.77,63900.0,43.7258,43.8122,43.7101,43.7886,63900.0
2014-04-08 10:10:00,55.78,55.8,55.72,55.75,60700.0,43.7965,43.8122,43.7494,43.7729,60700.0
2014-04-08 10:20:00,55.75,55.78,55.71,55.75,86500.0,43.7729,43.7965,43.7415,43.7729,86500.0
2014-04-08 10:30:00,55.76,55.82,55.73,55.78,71400.0,43.7808,43.8279,43.7572,43.7965,71400.0
2014-04-08 10:40:00,55.79,55.86,55.76,55.78,43700.0,43.8043,43.8593,43.7808,43.7965,43700.0
2014-04-08 10:50:00,55.8,55.94,55.79,55.88,50300.0,43.8122,43.9221,43.8043,43.875,50300.0
2014-04-08 11:00:00,55.87,56.04,55.87,56.0,43400.0,43.8671,44.0006,43.8671,43.9692,43400.0
2014-04-08 11:10:00,56.01,56.08,55.91,56.08,48100.0,43.9771,44.032,43.8986,44.032,48100.0
2014-04-08 11:20:00,56.07,56.12,56.06,56.06,37500.0,44.0242,44.0634,44.0163,44.0163,37500.0
2014-04-08 11:30:00,56.05,56.07,56.01,56.01,30800.0,44.0085,44.0242,43.9771,43.9771,30800.0
2014-04-08 11:40:00,56.01,56.08,56.0,56.03,27600.0,43.9771,44.032,43.9692,43.9928,27600.0
2014-04-08 11:50:00,56.04,56.09,56.0,56.05,37200.0,44.0006,44.0399,43.9692,44.0085,37200.0
2014-04-08 12:00:00,56.04,56.04,55.89,55.91,75400.0,44.0006,44.0006,43.8829,43.8986,75400.0
2014-04-08 12:10:00,55.92,55.95,55.88,55.94,42600.0,43.9064,43.93,43.875,43.9221,42600.0
2014-04-08 12:20:00,55.94,56.0,55.93,56.0,44100.0,43.9221,43.9692,43.9143,43.9692,44100.0
2014-04-08 12:30:00,56.01,56.02,55.94,55.94,27300.0,43.9771,43.9849,43.9221,43.9221,27300.0
2014-04-08 12:40:00,55.94,55.95,55.88,55.88,29100.0,43.9221,43.93,43.875,43.875,29100.0
2014-04-08 12:50:00,55.88,55.89,55.84,55.85,23200.0,43.875,43.8829,43.8436,43.8514,23200.0
2014-04-08 13:00:00,55.85,55.87,55.83,55.84,25600.0,43.8514,43.8671,43.8357,43.8436,25600.0
2014-04-08 13:10:00,55.85,55.97,55.85,55.95,28800.0,43.8514,43.9457,43.8514,43.93,28800.0
2014-04-08 13:20:00,55.95,56.07,55.94,56.07,19100.0,43.93,44.0242,43.9221,44.0242,19100.0
2014-04-08 13:30:00,56.08,56.09,56.0,56.02,22700.0,44.032,44.0399,43.9692,43.9849,22700.0
2014-04-08 13:40:00,56.02,56.03,55.97,56.0,22200.0,43.9849,43.9928,43.9457,43.9692,22200.0
2014-04-08 13:50:00,56.0,56.02,55.98,56.0,12200.0,43.9692,43.9849,43.9535,43.9692,12200.0
2014-04-08 14:00:00,56.0,56.01,55.87,55.87,23200.0,43.9692,43.9771,43.8671,43.8671,23200.0
2014-04-08 14:10:00,55.87,55.93,55.82,55.84,39300.0,43.8671,43.9143,43.8279,43.8436,39300.0
2014-04-08 14:20:00,55.84,55.85,55.78,55.8,23200.0,43.8436,43.8514,43.7965,43.8122,23200.0
2014-04-08 14:30:00,55.79,55.83,55.77,55.79,25400.0,43.8043,43.8357,43.7886,43.8043,25400.0
2014-04-08 14:40:00,55.8,55.84,55.75,55.81,19700.0,43.8122,43.8436,43.7729,43.82,19700.0
2014-04-08 14:50:00,55.82,55.87,55.81,55.84,28200.0,43.8279,43.8671,43.82,43.8436,28200.0
2014-04-08 15:00:00,55.85,55.85,55.79,55.81,31600.0,43.8514,43.8514,43.8043,43.82,31600.0
2014-04-08 15:10:00,55.82,55.84,55.78,55.83,30200.0,43.8279,43.8436,43.7965,43.8357,30200.0
2014-04-08 15:20:00,55.84,55.91,55.84,55.88,33500.0,43.8436,43.8986,43.8436,43.875,33500.0
2014-04-08 15:30:00,55.88,55.9,55.86,55.89,55900.0,43.875,43.8907,43.8593,43.8829,55900.0
2014-04-08 15:40:00,55.89,55.93,55.87,55.93,69900.0,43.8829,43.9143,43.8671,43.9143,69900.0
2014-04-08 15:50:00,55.92,55.94,55.87,55.9,157200.0,43.9064,43.9221,43.8671,43.8907,157200.0
2014-04-09 09:30:00,56.12,56.12,55.84,55.88,46200.0,44.0634,44.0634,43.8436,43.875,46200.0
2014-04-09 09:40:00,55.88,55.91,55.74,55.76,60500.0,43.875,43.8986,43.7651,43.7808,60500.0
2014-04-09 09:50:00,55.76,55.8,55.74,55.79,52500.0,43.7808,43.8122,43.7651,43.8043,52500.0
2014-04-09 10:00:00,55.79,55.85,55.76,55.81,67900.0,43.8043,43.8514,43.7808,43.82,67900.0
2014-04-09 10:10:00,55.82,55.88,55.77,55.85,51000.0,43.8279,43.875,43.7886,43.8514,51000.0
2014-04-09 10:20:00,55.85,55.91,55.85,55.87,33500.0,43.8514,43.8986,43.8514,43.8671,33500.0
2014-04-09 10:30:00,55.88,55.91,55.86,55.86,37900.0,43.875,43.8986,43.8593,43.8593,37900.0
2014-04-09 10:40:00,55.87,55.88,55.78,55.78,33300.0,43.8671,43.875,43.7965,43.7965,33300.0
2014-04-09 10:50:00,55.78,55.79,55.72,55.73,52000.0,43.7965,43.8043,43.7494,43.7572,52000.0
2014-04-09 11:00:00,55.72,55.74,55.66,55.69,84000.0,43.7494,43.7651,43.7023,43.7258,84000.0
2014-04-09 11:10:00,55.69,55.85,55.66,55.83,49200.0,43.7258,43.8514,43.7023,43.8357,49200.0
2014-04-09 11:20:00,55.83,55.84,55.75,55.75,55200.0,43.8357,43.8436,43.7729,43.7729,55200.0
2014-04-09 11:30:00,55.74,55.91,55.73,55.91,43900.0,43.7651,43.8986,43.7572,43.8986,43900.0
2014-04-09 11:40:00,55.9,55.93,55.88,55.91,48900.0,43.8907,43.9143,43.875,43.8986,48900.0
2014-04-09 11:50:00,55.9,55.98,55.9,55.98,35400.0,43.8907,43.9535,43.8907,43.9535,35400.0
2014-04-09 12:00:00,55.98,56.02,55.98,56.02,32800.0,43.9535,43.9849,43.9535,43.9849,32800.0
2014-04-09 12:10:00,56.03,56.08,56.03,56.08,23000.0,43.9928,44.032,43.9928,44.032,23000.0
2014-04-09 12:20:00,56.09,56.18,56.08,56.15,22300.0,44.0399,44.1106,44.032,44.087,22300.0
2014-04-09 12:30:00,56.15,56.15,56.09,56.09,30400.0,44.087,44.087,44.0399,44.0399,30400.0
2014-04-09 12:40:00,56.09,56.11,56.07,56.07,83000.0,44.0399,44.0556,44.0242,44.0242,83000.0
2014-04-09 12:50:00,56.07,56.08,56.01,56.01,29800.0,44.0242,44.032,43.9771,43.9771,29800.0
2014-04-09 13:00:00,56.02,56.04,56.01,56.04,34600.0,43.9849,44.0006,43.9771,44.0006,34600.0
2014-04-09 13:10:00,56.04,56.04,56.02,56.02,15700.0,44.0006,44.0006,43.9849,43.9849,15700.0
2014-04-09 13:20:00,56.02,56.02,55.95,55.95,28900.0,43.9849,43.9849,43.93,43.93,28900.0
2014-04-09 13:30:00,55.95,55.95,55.92,55.93,29200.0,43.93,43.93,43.9064,43.9143,29200.0
2014-04-09 13:40:00,55.93,55.93,55.9,55.91,32600.0,43.9143,43.9143,43.8907,43.8986,32600.0
2014-04-09 13:50:00,55.91,55.92,55.87,55.89,41500.0,43.8986,43.9064,43.8671,43.8829,41500.0
2014-04-09 14:00:00,55.89,56.02,55.89,56.01,68400.0,43.8829,43.9849,43.8829,43.9771,68400.0
2014-04-09 14:10:00,56.01,56.11,56.01,56.1,49800.0,43.9771,44.0556,43.9771,44.0477,49800.0
2014-04-09 14:20:00,56.11,56.22,56.11,56.19,40000.0,44.0556,44.142,44.0556,44.1184,40000.0
2014-04-09 14:30:00,56.19,56.23,56.17,56.18,39200.0,44.1184,44.1498,44.1027,44.1106,39200.0
2014-04-09 14:40:00,56.18,56.19,56.14,56.15,27200.0,44.1106,44.1184,44.0791,44.087,27200.0
2014-04-09 14:50:00,56.14,56.18,56.11,56.14,32000.0,44.0791,44.1106,44.0556,44.0791,32000.0
2014-04-09 15:00:00,56.14,56.18,56.12,56.18,26800.0,44.0791,44.1106,44.0634,44.1106,26800.0
2014-04-09 15:10:00,56.17,56.2,56.16,56.16,24300.0,44.1027,44.1263,44.0948,44.0948,24300.0
2014-04-09 15:20:00,56.16,56.19,56.13,56.14,40800.0,44.0948,44.1184,44.0713,44.0791,40800.0
2014-04-09 15:30:00,56.14,56.21,56.13,56.19,54500.0,44.0791,44.1341,44.0713,44.1184,54500.0
2014-04-09 15:40:00,56.19,56.2,56.15,56.2,84800.0,44.1184,44.1263,44.087,44.1263,84800.0
2014-04-09 15:50:00,56.19,56.2,56.13,56.14,225800.0,44.1184,44.1263,44.0713,44.0791,225800.0
2014-04-10 09:30:00,56.11,56.15,56.06,56.1,57700.0,44.0556,44.087,44.0163,44.0477,57700.0
2014-04-10 09:40:00,56.11,56.34,56.11,56.31,62900.0,44.0556,44.2362,44.0556,44.2126,62900.0
2014-04-10 09:50:00,56.32,56.33,56.21,56.24,65300.0,44.2205,44.2283,44.1341,44.1577,65300.0
2014-04-10 10:00:00,56.24,56.25,56.15,56.21,67600.0,44.1577,44.1655,44.087,44.1341,67600.0
2014-04-10 10:10:00,56.22,56.31,56.21,56.25,58200.0,44.142,44.2126,44.1341,44.1655,58200.0
2014-04-10 10:20:00,56.25,56.38,56.25,56.38,50100.0,44.1655,44.2676,44.1655,44.2676,50100.0
2014-04-10 10:30:00,56.39,56.43,56.35,56.39,99900.0,44.2754,44.3068,44.244,44.2754,99900.0
2014-04-10 10:40:00,56.39,56.41,56.33,56.34,51700.0,44.2754,44.2911,44.2283,44.2362,51700.0
2014-04-10 10:50:00,56.33,56.38,56.26,56.26,37900.0,44.2283,44.2676,44.1734,44.1734,37900.0
2014-04-10 11:00:00,56.26,56.26,56.09,56.1,56000.0,44.1734,44.1734,44.0399,44.0477,56000.0
2014-04-10 11:10:00,56.09,56.1,56.04,56.04,39800.0,44.0399,44.0477,44.0006,44.0006,39800.0
2014-04-10 11:20:00,56.05,56.07,55.98,55.98,36300.0,44.0085,44.0242,43.9535,43.9535,36300.0
2014-04-10 11:30:00,55.98,56.05,55.98,56.03,34600.0,43.9535,44.0085,43.9535,43.9928,34600.0
2014-04-10 11:40:00,56.03,56.06,56.01,56.05,33500.0,43.9928,44.0163,43.9771,44.0085,33500.0
2014-04-10 11:50:00,56.04,56.08,55.99,55.99,27100.0,44.0006,44.032,43.9614,43.9614,27100.0
2014-04-10 12:00:00,55.99,56.02,55.84,55.86,35800.0,43.9614,43.9849,43.8436,43.8593,35800.0
2014-04-10 12:10:00,55.86,55.86,55.79,55.8,42500.0,43.8593,43.8593,43.8043,43.8122,42500.0
2014-04-10 12:20:00,55.81,55.85,55.76,55.81,27500.0,43.82,43.8514,43.7808,43.82,27500.0
2014-04-10 12:30:00,55.82,55.85,55.78,55.78,28500.0,43.8279,43.8514,43.7965,43.7965,28500.0
2014-04-10 12:40:00,55.77,55.79,55.72,55.76,39400.0,43.7886,43.8043,43.7494,43.7808,39400.0
2014-04-10 12:50:00,55.75,55.78,55.71,55.71,32600.0,43.7729,43.7965,43.7415,43.7415,32600.0
2014-04-10 13:00:00,55.72,55.77,55.69,55.75,28500.0,43.7494,43.7886,43.7258,43.7729,28500.0
2014-04-10 13:10:00,55.75,55.77,55.71,55.73,86000.0,43.7729,43.7886,43.7415,43.7572,86000.0
2014-04-10 13:20:00,55.72,55.78,55.71,55.78,91000.0,43.7494,43.7965,43.7415,43.7965,91000.0
2014-04-10 13:30:00,55.77,55.78,55.75,55.77,46600.0,43.7886,43.7965,43.7729,43.7886,46600.0
2014-04-10 13:40:00,55.76,55.8,55.74,55.79,37300.0,43.7808,43.8122,43.7651,43.8043,37300.0
2014-04-10 13:50:00,55.79,55.84,55.77,55.84,65200.0,43.8043,43.8436,43.7886,43.8436,65200.0
2014-04-10 14:00:00,55.83,55.92,55.83,55.89,40300.0,43.8357,43.9064,43.8357,43.8829,40300.0
2014-04-10 14:10:00,55.89,55.93,55.88,55.91,34400.0,43.8829,43.9143,43.875,43.8986,34400.0
2014-04-10 14:20:00,55.9,55.93,55.87,55.87,26000.0,43.8907,43.9143,43.8671,43.8671,26000.0
2014-04-10 14:30:00,55.88,55.9,55.85,55.89,57700.0,43.875,43.8907,43.8514,43.8829,57700.0
2014-04-10 14:40:00,55.9,55.91,55.86,55.89,80000.0,43.8907,43.8986,43.8593,43.8829,80000.0
2014-04-10 14:50:00,55.89,55.92,55.77,55.78,115900.0,43.8829,43.9064,43.7886,43.7965,115900.0
2014-04-10 15:00:00,55.78,55.79,55.58,55.58,137000.0,43.7965,43.8043,43.6395,43.6395,137000.0
2014-04-10 15:10:00,55.58,55.73,55.58,55.72,88300.0,43.6395,43.7572,43.6395,43.7494,88300.0
2014-04-10 15:20:00,55.72,55.72,55.61,55.62,165000.0,43.7494,43.7494,43.663,43.6709,165000.0
2014-04-10 15:30:00,55.62,55.64,55.57,55.61,126700.0,43.6709,43.6866,43.6316,43.663,126700.0
2014-04-10 15:40:00,55.61,55.66,55.58,55.64,175200.0,43.663,43.7023,43.6395,43.6866,175200.0
2014-04-10 15:50:00,55.64,55.65,55.5,55.5,385000.0,43.6866,43.6944,43.5766,43.5766,385000.0
2014-04-11 09:30:00,55.25,55.42,55.14,55.36,106800.0,43.3803,43.5138,43.294,43.4667,106800.0
2014-04-11 09:40:00,55.37,55.39,55.07,55.09,73400.0,43.4746,43.4903,43.239,43.2547,73400.0
2014-04-11 09:50:00,55.1,55.33,55.09,55.32,98700.0,43.2626,43.4432,43.2547,43.4353,98700.0
2014-04-11 10:00:00,55.31,55.32,55.21,55.23,130800.0,43.4275,43.4353,43.3489,43.3646,130800.0
2014-04-11 10:10:00,55.24,55.25,54.95,55.02,150400.0,43.3725,43.3803,43.1448,43.1998,150400.0
2014-04-11 10:20:00,55.02,55.14,55.02,55.07,79100.0,43.1998,43.294,43.1998,43.239,79100.0
2014-04-11 10:30:00,55.06,55.24,55.05,55.17,60000.0,43.2312,43.3725,43.2233,43.3175,60000.0
2014-04-11 10:40:00,55.17,55.27,55.17,55.25,51900.0,43.3175,43.3961,43.3175,43.3803,51900.0
2014-04-11 10:50:00,55.24,55.34,55.22,55.3,56900.0,43.3725,43.451,43.3568,43.4196,56900.0
2014-04-11 11:00:00,55.29,55.35,55.29,55.34,56400.0,43.4118,43.4589,43.4118,43.451,56400.0
2014-04-11 11:10:00,55.34,55.45,55.34,55.43,77200.0,43.451,43.5374,43.451,43.5217,77200.0
2014-04-11 11:20:00,55.43,55.45,55.27,55.29,49900.0,43.5217,43.5374,43.3961,43.4118,49900.0
2014-04-11 11:30:00,55.29,55.29,55.23,55.23,77600.0,43.4118,43.4118,43.3646,43.3646,77600.0
2014-04-11 11:40:00,55.23,55.26,55.21,55.21,43200.0,43.3646,43.3882,43.3489,43.3489,43200.0
2014-04-11 11:50:00,55.2,55.31,55.2,55.31,27700.0,43.3411,43.4275,43.3411,43.4275,27700.0
2014-04-11 12:00:00,55.31,55.36,55.3,55.32,28600.0,43.4275,43.4667,43.4196,43.4353,28600.0
2014-04-11 12:10:00,55.32,55.33,55.28,55.31,48800.0,43.4353,43.4432,43.4039,43.4275,48800.0
2014-04-11 12:20:00,55.31,55.34,55.3,55.34,16800.0,43.4275,43.451,43.4196,43.451,16800.0
2014-04-11 12:30:00,55.35,55.36,55.32,55.35,16400.0,43.4589,43.4667,43.4353,43.4589,16400.0
2014-04-11 12:40:00,55.36,55.38,55.34,55.34,14800.0,43.4667,43.4824,43.451,43.451,14800.0
2014-04-11 12:50:00,55.34,55.34,55.3,55.33,18300.0,43.451,43.451,43.4196,43.4432,18300.0
2014-04-11 13:00:00,55.33,55.34,55.26,55.29,30300.0,43.4432,43.451,43.3882,43.4118,30300.0
2014-04-11 13:10:00,55.28,55.32,55.27,55.29,27400.0,43.4039,43.4353,43.3961,43.4118,27400.0
2014-04-11 13:20:00,55.29,55.32,55.26,55.31,39700.0,43.4118,43.4353,43.3882,43.4275,39700.0
2014-04-11 13:30:00,55.3,55.34,55.24,55.33,37800.0,43.4196,43.451,43.3725,43.4432,37800.0
2014-04-11 13:40:00,55.33,55.42,55.33,55.42,27600.0,43.4432,43.5138,43.4432,43.5138,27600.0
2014-04-11 13:50:00,55.41,55.42,55.35,55.35,27700.0,43.506,43.5138,43.4589,43.4589,27700.0
2014-04-11 14:00:00,55.35,55.42,55.35,55.38,35700.0,43.4589,43.5138,43.4589,43.4824,35700.0
2014-04-11 14:10:00,55.38,55.4,55.33,55.33,36600.0,43.4824,43.4981,43.4432,43.4432,36600.0
2014-04-11 14:20:00,55.33,55.35,55.25,55.27,57500.0,43.4432,43.4589,43.3803,43.3961,57500.0
2014-04-11 14:30:00,55.27,55.27,55.21,55.21,48100.0,43.3961,43.3961,43.3489,43.3489,48100.0
2014-04-11 14:40:00,55.21,55.26,55.21,55.22,76800.0,43.3489,43.3882,43.3489,43.3568,76800.0
2014-04-11 14:50:00,55.22,55.34,55.22,55.33,38800.0,43.3568,43.451,43.3568,43.4432,38800.0
2014-04-11 15:00:00,55.33,55.41,55.28,55.41,44400.0,43.4432,43.506,43.4039,43.506,44400.0
2014-04-11 15:10:00,55.4,55.41,55.35,55.38,36700.0,43.4981,43.506,43.4589,43.4824,36700.0
2014-04-11 15:20:00,55.39,55.5,55.39,55.49,52700.0,43.4903,43.5766,43.4903,43.5688,52700.0
2014-04-11 15:30:00,55.49,55.49,55.38,55.41,53500.0,43.5688,43.5688,43.4824,43.506,53500.0
2014-04-11 15:40:00,55.4,55.45,55.31,55.4,101800.0,43.4981,43.5374,43.4275,43.4981,101800.0
2014-04-11 15:50:00,55.39,55.4,55.27,55.29,237400.0,43.4903,43.4981,43.3961,43.4118,237400.0
2014-04-14 09:30:00,55.74,55.82,55.59,55.7,62100.0,43.7651,43.8279,43.6473,43.7337,62100.0
2014-04-14 09:40:00,55.72,55.74,55.47,55.48,46900.0,43.7494,43.7651,43.5531,43.5609,46900.0
2014-04-14 09:50:00,55.48,55.58,55.44,55.47,60500.0,43.5609,43.6395,43.5295,43.5531,60500.0
2014-04-14 10:00:00,55.47,55.47,55.34,55.37,59800.0,43.5531,43.5531,43.451,43.4746,59800.0
2014-04-14 10:10:00,55.37,55.38,55.29,55.3,54900.0,43.4746,43.4824,43.4118,43.4196,54900.0
2014-04-14 10:20:00,55.3,55.33,55.11,55.14,88700.0,43.4196,43.4432,43.2704,43.294,88700.0
2014-04-14 10:30:00,55.14,55.2,55.01,55.13,135400.0,43.294,43.3411,43.1919,43.2861,135400.0
2014-04-14 10:40:00,55.13,55.15,55.09,55.12,83300.0,43.2861,43.3018,43.2547,43.2783,83300.0
2014-04-14 10:50:00,55.13,55.17,55.12,55.14,89300.0,43.2861,43.3175,43.2783,43.294,89300.0
2014-04-14 11:00:00,55.15,55.17,55.1,55.1,92100.0,43.3018,43.3175,43.2626,43.2626,92100.0
2014-04-14 11:10:00,55.1,55.13,55.06,55.09,61000.0,43.2626,43.2861,43.2312,43.2547,61000.0
2014-04-14 11:20:00,55.08,55.09,55.04,55.09,55200.0,43.2469,43.2547,43.2155,43.2547,55200.0
2014-04-14 11:30:00,55.09,55.18,55.09,55.17,46300.0,43.2547,43.3254,43.2547,43.3175,46300.0
2014-04-14 11:40:00,55.17,55.19,55.1,55.1,43100.0,43.3175,43.3332,43.2626,43.2626,43100.0
2014-04-14 11:50:00,55.1,55.1,55.02,55.02,42800.0,43.2626,43.2626,43.1998,43.1998,42800.0
2014-04-14 12:00:00,55.03,55.08,55.03,55.06,49400.0,43.2076,43.2469,43.2076,43.2312,49400.0
2014-04-14 12:10:00,55.06,55.1,55.03,55.03,58100.0,43.2312,43.2626,43.2076,43.2076,58100.0
2014-04-14 12:20:00,55.03,55.06,55.03,55.05,27000.0,43.2076,43.2312,43.2076,43.2233,27000.0
2014-04-14 12:30:00,55.06,55.16,55.06,55.14,46900.0,43.2312,43.3097,43.2312,43.294,46900.0
2014-04-14 12:40:00,55.15,55.16,55.12,55.15,30400.0,43.3018,43.3097,43.2783,43.3018,30400.0
2014-04-14 12:50:00,55.16,55.2,55.14,55.16,38900.0,43.3097,43.3411,43.294,43.3097,38900.0
2014-04-14 13:00:00,55.17,55.19,55.14,55.17,29800.0,43.3175,43.3332,43.294,43.3175,29800.0
2014-04-14 13:10:00,55.18,55.2,55.15,55.18,35500.0,43.3254,43.3411,43.3018,43.3254,35500.0
2014-04-14 13:20:00,55.19,55.24,55.18,55.23,35400.0,43.3332,43.3725,43.3254,43.3646,35400.0
2014-04-14 13:30:00,55.22,55.28,55.21,55.24,42900.0,43.3568,43.4039,43.3489,43.3725,42900.0
2014-04-14 13:40:00,55.25,55.26,55.16,55.18,67600.0,43.3803,43.3882,43.3097,43.3254,67600.0
2014-04-14 13:50:00,55.19,55.22,55.17,55.19,56000.0,43.3332,43.3568,43.3175,43.3332,56000.0
2014-04-14 14:00:00,55.19,55.25,55.18,55.19,77200.0,43.3332,43.3803,43.3254,43.3332,77200.0
2014-04-14 14:10:00,55.2,55.22,55.15,55.16,57300.0,43.3411,43.3568,43.3018,43.3097,57300.0
2014-04-14 14:20:00,55.16,55.17,55.1,55.11,56600.0,43.3097,43.3175,43.2626,43.2704,56600.0
2014-04-14 14:30:00,55.11,55.11,55.04,55.05,88900.0,43.2704,43.2704,43.2155,43.2233,88900.0
2014-04-14 14:40:00,55.04,55.05,55.0,55.02,91500.0,43.2155,43.2233,43.1841,43.1998,91500.0
2014-04-14 14:50:00,55.01,55.05,54.94,54.96,91500.0,43.1919,43.2233,43.1369,43.1526,91500.0
2014-04-14 15:00:00,54.96,55.01,54.9,54.93,119300.0,43.1526,43.1919,43.1055,43.1291,119300.0
2014-04-14 15:10:00,54.94,54.95,54.81,54.94,167500.0,43.1369,43.1448,43.0349,43.1369,167500.0
2014-04-14 15:20:00,54.95,55.01,54.93,55.01,115800.0,43.1448,43.1919,43.1291,43.1919,115800.0
2014-04-14 15:30:00,55.01,55.07,54.98,55.03,152100.0,43.1919,43.239,43.1684,43.2076,152100.0
2014-04-14 15:40:00,55.03,55.11,55.02,55.1,215300.0,43.2076,43.2704,43.1998,43.2626,215300.0
2014-04-14 15:50:00,55.1,55.23,55.1,55.2,375800.0,43.2626,43.3646,43.2626,43.3411,375800.0
2014-04-15 09:30:00,55.37,55.37,55.24,55.33,87100.0,43.4746,43.4746,43.3725,43.4432,87100.0
2014-04-15 09:40:00,55.34,55.52,55.28,55.49,84800.0,43.451,43.5923,43.4039,43.5688,84800.0
2014-04-15 09:50:00,55.5,55.63,55.46,55.59,111200.0,43.5766,43.6787,43.5452,43.6473,111200.0
2014-04-15 10:00:00,55.59,55.72,55.59,55.69,75100.0,43.6473,43.7494,43.6473,43.7258,75100.0
2014-04-15 10:10:00,55.68,55.71,55.56,55.58,66800.0,43.718,43.7415,43.6237,43.6395,66800.0
2014-04-15 10:20:00,55.59,55.6,55.43,55.45,63900.0,43.6473,43.6552,43.5217,43.5374,63900.0
2014-04-15 10:30:00,55.43,55.51,55.37,55.48,72500.0,43.5217,43.5845,43.4746,43.5609,72500.0
2014-04-15 10:40:00,55.47,55.61,55.47,55.57,64100.0,43.5531,43.663,43.5531,43.6316,64100.0
2014-04-15 10:50:00,55.58,55.61,55.33,55.41,84000.0,43.6395,43.663,43.4432,43.506,84000.0
2014-04-15 11:00:00,55.41,55.41,55.23,55.3,65400.0,43.506,43.506,43.3646,43.4196,65400.0
2014-04-15 11:10:00,55.3,55.34,55.23,55.3,47900.0,43.4196,43.451,43.3646,43.4196,47900.0
2014-04-15 11:20:00,55.29,55.46,55.27,55.45,45400.0,43.4118,43.5452,43.3961,43.5374,45400.0
2014-04-15 11:30:00,55.46,55.58,55.44,55.5,34700.0,43.5452,43.6395,43.5295,43.5766,34700.0
2014-04-15 11:40:00,55.5,55.52,55.22,55.25,42200.0,43.5766,43.5923,43.3568,43.3803,42200.0
2014-04-15 11:50:00,55.24,55.33,55.22,55.3,41700.0,43.3725,43.4432,43.3568,43.4196,41700.0
2014-04-15 12:00:00,55.3,55.3,55.16,55.18,73400.0,43.4196,43.4196,43.3097,43.3254,73400.0
2014-04-15 12:10:00,55.19,55.27,55.14,55.27,52700.0,43.3332,43.3961,43.294,43.3961,52700.0
2014-04-15 12:20:00,55.27,55.31,55.22,55.3,41100.0,43.3961,43.4275,43.3568,43.4196,41100.0
2014-04-15 12:30:00,55.29,55.3,55.23,55.23,50100.0,43.4118,43.4196,43.3646,43.3646,50100.0
2014-04-15 12:40:00,55.23,55.26,55.18,55.2,45100.0,43.3646,43.3882,43.3254,43.3411,45100.0
2014-04-15 12:50:00,55.18,55.21,55.12,55.14,53600.0,43.3254,43.3489,43.2783,43.294,53600.0
2014-04-15 13:00:00,55.13,55.2,55.06,55.2,48300.0,43.2861,43.3411,43.2312,43.3411,48300.0
2014-04-15 13:10:00,55.19,55.25,55.17,55.24,50300.0,43.3332,43.3803,43.3175,43.3725,50300.0
2014-04-15 13:20:00,55.25,55.29,55.24,55.29,44700.0,43.3803,43.4118,43.3725,43.4118,44700.0
2014-04-15 13:30:00,55.29,55.35,55.26,55.28,79000.0,43.4118,43.4589,43.3882,43.4039,79000.0
2014-04-15 13:40:00,55.29,55.33,55.26,55.28,44800.0,43.4118,43.4432,43.3882,43.4039,44800.0
2014-04-15 13:50:00,55.26,55.33,55.24,55.33,96000.0,43.3882,43.4432,43.3725,43.4432,96000.0
2014-04-15 14:00:00,55.33,55.41,55.32,55.38,79200.0,43.4432,43.506,43.4353,43.4824,79200.0
2014-04-15 14:10:00,55.38,55.39,55.31,55.31,85700.0,43.4824,43.4903,43.4275,43.4275,85700.0
2014-04-15 14:20:00,55.31,55.41,55.3,55.4,94200.0,43.4275,43.506,43.4196,43.4981,94200.0
2014-04-15 14:30:00,55.39,55.48,55.38,55.47,108400.0,43.4903,43.5609,43.4824,43.5531,108400.0
2014-04-15 14:40:00,55.47,55.54,55.45,55.5,69100.0,43.5531,43.608,43.5374,43.5766,69100.0
2014-04-15 14:50:00,55.5,55.53,55.48,55.5,176300.0,43.5766,43.6002,43.5609,43.5766,176300.0
2014-04-15 15:00:00,55.51,55.56,55.5,55.53,51700.0,43.5845,43.6237,43.5766,43.6002,51700.0
2014-04-15 15:10:00,55.53,55.62,55.53,55.6,109200.0,43.6002,43.6709,43.6002,43.6552,109200.0
2014-04-15 15:20:00,55.6,55.61,55.48,55.54,136800.0,43.6552,43.663,43.5609,43.608,136800.0
2014-04-15 15:30:00,55.55,55.57,55.5,55.53,71300.0,43.6159,43.6316,43.5766,43.6002,71300.0
2014-04-15 15:40:00,55.52,55.63,55.51,55.63,134600.0,43.5923,43.6787,43.5845,43.6787,134600.0
2014-04-15 15:50:00,55.62,55.64,55.5,55.55,351700.0,43.6709,43.6866,43.5766,43.6159,351700.0
2014-04-16 09:30:00,56.06,56.1,55.78,56.0,85200.0,44.0163,44.0477,43.7965,43.9692,85200.0
2014-04-16 09:40:00,55.99,56.01,55.85,55.85,45600.0,43.9614,43.9771,43.8514,43.8514,45600.0
2014-04-16 09:50:00,55.85,55.94,55.84,55.9,50600.0,43.8514,43.9221,43.8436,43.8907,50600.0
2014-04-16 10:00:00,55.9,55.9,55.77,55.79,54300.0,43.8907,43.8907,43.7886,43.8043,54300.0
2014-04-16 10:10:00,55.8,55.93,55.78,55.92,146200.0,43.8122,43.9143,43.7965,43.9064,146200.0
2014-04-16 10:20:00,55.93,56.01,55.89,55.97,95200.0,43.9143,43.9771,43.8829,43.9457,95200.0
2014-04-16 10:30:00,55.97,56.15,55.96,56.1,79100.0,43.9457,44.087,43.9378,44.0477,79100.0
2014-04-16 10:40:00,56.1,56.13,56.03,56.06,48000.0,44.0477,44.0713,43.9928,44.0163,48000.0
2014-04-16 10:50:00,56.06,56.12,55.91,55.92,80200.0,44.0163,44.0634,43.8986,43.9064,80200.0
2014-04-16 11:00:00,55.92,55.99,55.89,55.99,29700.0,43.9064,43.9614,43.8829,43.9614,29700.0
2014-04-16 11:10:00,55.99,56.08,55.98,56.04,51000.0,43.9614,44.032,43.9535,44.0006,51000.0
2014-04-16 11:20:00,56.04,56.05,55.98,56.03,67400.0,44.0006,44.0085,43.9535,43.9928,67400.0
2014-04-16 11:30:00,56.03,56.11,56.03,56.07,48700.0,43.9928,44.0556,43.9928,44.0242,48700.0
2014-04-16 11:40:00,56.06,56.16,56.06,56.16,43000.0,44.0163,44.0948,44.0163,44.0948,43000.0
2014-04-16 11:50:00,56.16,56.16,56.11,56.14,35800.0,44.0948,44.0948,44.0556,44.0791,35800.0
2014-04-16 12:00:00,56.13,56.16,56.11,56.13,54700.0,44.0713,44.0948,44.0556,44.0713,54700.0
2014-04-16 12:10:00,56.13,56.2,56.11,56.13,54800.0,44.0713,44.1263,44.0556,44.0713,54800.0
2014-04-16 12:20:00,56.12,56.15,56.06,56.06,48100.0,44.0634,44.087,44.0163,44.0163,48100.0
2014-04-16 12:30:00,56.05,56.1,56.03,56.03,45100.0,44.0085,44.0477,43.9928,43.9928,45100.0
2014-04-16 12:40:00,56.03,56.05,55.98,55.98,67900.0,43.9928,44.0085,43.9535,43.9535,67900.0
2014-04-16 12:50:00,55.99,56.01,55.94,55.95,52000.0,43.9614,43.9771,43.9221,43.93,52000.0
2014-04-16 13:00:00,55.95,55.95,55.89,55.93,51400.0,43.93,43.93,43.8829,43.9143,51400.0
2014-04-16 13:10:00,55.92,55.96,55.9,55.9,28800.0,43.9064,43.9378,43.8907,43.8907,28800.0
2014-04-16 13:20:00,55.9,55.91,55.88,55.9,35500.0,43.8907,43.8986,43.875,43.8907,35500.0
2014-04-16 13:30:00,55.9,55.92,55.85,55.87,41100.0,43.8907,43.9064,43.8514,43.8671,41100.0
2014-04-16 13:40:00,55.88,55.93,55.87,55.93,24800.0,43.875,43.9143,43.8671,43.9143,24800.0
2014-04-16 13:50:00,55.93,55.93,55.88,55.91,33400.0,43.9143,43.9143,43.875,43.8986,33400.0
2014-04-16 14:00:00,55.91,55.93,55.88,55.91,24100.0,43.8986,43.9143,43.875,43.8986,24100.0
2014-04-16 14:10:00,55.91,55.95,55.87,55.87,40300.0,43.8986,43.93,43.8671,43.8671,40300.0
2014-04-16 14:20:00,55.87,55.92,55.83,55.91,29400.0,43.8671,43.9064,43.8357,43.8986,29400.0
2014-04-16 14:30:00,55.92,55.97,55.89,55.95,27100.0,43.9064,43.9457,43.8829,43.93,27100.0
2014-04-16 14:40:00,55.95,55.98,55.94,55.95,61900.0,43.93,43.9535,43.9221,43.93,61900.0
2014-04-16 14:50:00,55.96,56.0,55.95,55.98,52400.0,43.9378,43.9692,43.93,43.9535,52400.0
2014-04-16 15:00:00,55.98,55.99,55.94,55.97,37400.0,43.9535,43.9614,43.9221,43.9457,37400.0
2014-04-16 15:10:00,55.97,55.99,55.95,55.95,46800.0,43.9457,43.9614,43.93,43.93,46800.0
2014-04-16 15:20:00,55.95,55.97,55.92,55.94,51600.0,43.93,43.9457,43.9064,43.9221,51600.0
2014-04-16 15:30:00,55.95,55.96,55.89,55.94,72900.0,43.93,43.9378,43.8829,43.9221,72900.0
2014-04-16 15:40:00,55.95,56.0,55.95,56.0,74400.0,43.93,43.9692,43.93,43.9692,74400.0
2014-04-16 15:50:00,56.0,56.01,55.94,55.98,390800.0,43.9692,43.9771,43.9221,43.9535,390800.0
2014-04-17 09:30:00,55.79,56.15,55.79,56.06,230300.0,43.8043,44.087,43.8043,44.0163,230300.0
2014-04-17 09:40:00,56.07,56.18,56.04,56.15,113400.0,44.0242,44.1106,44.0006,44.087,113400.0
2014-04-17 09:50:00,56.15,56.25,56.14,56.25,43900.0,44.087,44.1655,44.0791,44.1655,43900.0
2014-04-17 10:00:00,56.26,56.27,56.15,56.23,62600.0,44.1734,44.1812,44.087,44.1498,62600.0
2014-04-17 10:10:00,56.23,56.23,56.05,56.05,53300.0,44.1498,44.1498,44.0085,44.0085,53300.0
2014-04-17 10:20:00,56.05,56.05,55.87,55.92,74500.0,44.0085,44.0085,43.8671,43.9064,74500.0
2014-04-17 10:30:00,55.93,55.95,55.81,55.88,84400.0,43.9143,43.93,43.82,43.875,84400.0
2014-04-17 10:40:00,55.89,55.89,55.68,55.7,118000.0,43.8829,43.8829,43.718,43.7337,118000.0
2014-04-17 10:50:00,55.69,55.8,55.67,55.8,70100.0,43.7258,43.8122,43.7101,43.8122,70100.0
2014-04-17 11:00:00,55.8,55.81,55.75,55.81,79700.0,43.8122,43.82,43.7729,43.82,79700.0
2014-04-17 11:10:00,55.82,55.85,55.81,55.83,88000.0,43.8279,43.8514,43.82,43.8357,88000.0
2014-04-17 11:20:00,55.84,55.9,55.84,55.87,35300.0,43.8436,43.8907,43.8436,43.8671,35300.0
2014-04-17 11:30:00,55.87,55.93,55.86,55.93,36900.0,43.8671,43.9143,43.8593,43.9143,36900.0
2014-04-17 11:40:00,55.93,55.95,55.89,55.89,32100.0,43.9143,43.93,43.8829,43.8829,32100.0
2014-04-17 11:50:00,55.89,55.92,55.88,55.91,24900.0,43.8829,43.9064,43.875,43.8986,24900.0
2014-04-17 12:00:00,55.9,55.99,55.9,55.99,25000.0,43.8907,43.9614,43.8907,43.9614,25000.0
2014-04-17 12:10:00,55.99,56.0,55.91,55.91,46500.0,43.9614,43.9692,43.8986,43.8986,46500.0
2014-04-17 12:20:00,55.91,55.96,55.9,55.95,22800.0,43.8986,43.9378,43.8907,43.93,22800.0
2014-04-17 12:30:00,55.94,55.94,55.89,55.94,55400.0,43.9221,43.9221,43.8829,43.9221,55400.0
2014-04-17 12:40:00,55.94,55.95,55.87,55.87,45700.0,43.9221,43.93,43.8671,43.8671,45700.0
2014-04-17 12:50:00,55.88,55.9,55.88,55.9,9300.0,43.875,43.8907,43.875,43.8907,9300.0
2014-04-17 13:00:00,55.89,55.91,55.87,55.9,51800.0,43.8829,43.8986,43.8671,43.8907,51800.0
2014-04-17 13:10:00,55.9,55.91,55.87,55.87,40200.0,43.8907,43.8986,43.8671,43.8671,40200.0
2014-04-17 13:20:00,55.87,55.89,55.85,55.87,28300.0,43.8671,43.8829,43.8514,43.8671,28300.0
2014-04-17 13:30:00,55.88,55.88,55.85,55.86,61100.0,43.875,43.875,43.8514,43.8593,61100.0
2014-04-17 13:40:00,55.86,55.86,55.83,55.84,69900.0,43.8593,43.8593,43.8357,43.8436,69900.0
2014-04-17 13:50:00,55.84,55.86,55.83,55.85,61900.0,43.8436,43.8593,43.8357,43.8514,61900.0
2014-04-17 14:00:00,55.85,55.88,55.84,55.86,55000.0,43.8514,43.875,43.8436,43.8593,55000.0
2014-04-17 14:10:00,55.86,55.88,55.85,55.85,49900.0,43.8593,43.875,43.8514,43.8514,49900.0
2014-04-17 14:20:00,55.85,55.88,55.85,55.87,68700.0,43.8514,43.875,43.8514,43.8671,68700.0
2014-04-17 14:30:00,55.87,55.87,55.84,55.86,34400.0,43.8671,43.8671,43.8436,43.8593,34400.0
2014-04-17 14:40:00,55.85,55.86,55.81,55.82,71500.0,43.8514,43.8593,43.82,43.8279,71500.0
2014-04-17 14:50:00,55.81,55.85,55.8,55.83,63800.0,43.82,43.8514,43.8122,43.8357,63800.0
2014-04-17 15:00:00,55.83,55.9,55.82,55.88,96000.0,43.8357,43.8907,43.8279,43.875,96000.0
2014-04-17 15:10:00,55.87,55.88,55.81,55.84,129000.0,43.8671,43.875,43.82,43.8436,129000.0
2014-04-17 15:20:00,55.84,55.85,55.8,55.83,93800.0,43.8436,43.8514,43.8122,43.8357,93800.0
2014-04-17 15:30:00,55.83,55.85,55.8,55.81,92000.0,43.8357,43.8514,43.8122,43.82,92000.0
2014-04-17 15:40:00,55.81,55.86,55.8,55.84,164700.0,43.82,43.8593,43.8122,43.8436,164700.0
2014-04-17 15:50:00,55.84,55.85,55.76,55.76,290400.0,43.8436,43.8514,43.7808,43.7808,290400.0
2014-04-21 09:30:00,55.84,56.06,54.93,55.87,63400.0,43.8436,44.0163,43.1291,43.8671,63400.0
2014-04-21 09:40:00,55.85,55.91,55.77,55.86,38300.0,43.8514,43.8986,43.7886,43.8593,38300.0
2014-04-21 09:50:00,55.85,55.92,55.8,55.83,47500.0,43.8514,43.9064,43.8122,43.8357,47500.0
2014-04-21 10:00:00,55.83,55.86,55.76,55.81,80400.0,43.8357,43.8593,43.7808,43.82,80400.0
2014-04-21 10:10:00,55.81,55.89,55.79,55.86,42600.0,43.82,43.8829,43.8043,43.8593,42600.0
2014-04-21 10:20:00,55.86,55.86,55.81,55.81,33800.0,43.8593,43.8593,43.82,43.82,33800.0
2014-04-21 10:30:00,55.82,55.85,55.75,55.77,55700.0,43.8279,43.8514,43.7729,43.7886,55700.0
2014-04-21 10:40:00,55.76,55.83,55.76,55.81,24500.0,43.7808,43.8357,43.7808,43.82,24500.0
2014-04-21 10:50:00,55.82,55.83,55.79,55.8,46100.0,43.8279,43.8357,43.8043,43.8122,46100.0
2014-04-21 11:00:00,55.81,55.83,55.78,55.8,31500.0,43.82,43.8357,43.7965,43.8122,31500.0
2014-04-21 11:10:00,55.8,55.84,55.79,55.83,34900.0,43.8122,43.8436,43.8043,43.8357,34900.0
2014-04-21 11:20:00,55.83,55.84,55.83,55.84,45400.0,43.8357,43.8436,43.8357,43.8436,45400.0
2014-04-21 11:30:00,55.83,55.88,55.83,55.87,54900.0,43.8357,43.875,43.8357,43.8671,54900.0
2014-04-21 11:40:00,55.87,55.88,55.85,55.85,25900.0,43.8671,43.875,43.8514,43.8514,25900.0
2014-04-21 11:50:00,55.85,55.86,55.82,55.82,36500.0,43.8514,43.8593,43.8279,43.8279,36500.0
2014-04-21 12:00:00,55.82,55.85,55.8,55.81,42000.0,43.8279,43.8514,43.8122,43.82,42000.0
2014-04-21 12:10:00,55.82,55.82,55.78,55.8,25700.0,43.8279,43.8279,43.7965,43.8122,25700.0
2014-04-21 12:20:00,55.81,55.84,55.79,55.83,19800.0,43.82,43.8436,43.8043,43.8357,19800.0
2014-04-21 12:30:00,55.83,55.84,55.8,55.81,25800.0,43.8357,43.8436,43.8122,43.82,25800.0
2014-04-21 12:40:00,55.81,55.83,55.81,55.81,15800.0,43.82,43.8357,43.82,43.82,15800.0
2014-04-21 12:50:00,55.81,55.81,55.79,55.79,17000.0,43.82,43.82,43.8043,43.8043,17000.0
2014-04-21 13:00:00,55.79,55.82,55.78,55.8,25800.0,43.8043,43.8279,43.7965,43.8122,25800.0
2014-04-21 13:10:00,55.8,55.82,55.8,55.8,19800.0,43.8122,43.8279,43.8122,43.8122,19800.0
2014-04-21 13:20:00,55.8,55.82,55.8,55.81,14300.0,43.8122,43.8279,43.8122,43.82,14300.0
2014-04-21 13:30:00,55.81,55.82,55.81,55.82,18900.0,43.82,43.8279,43.82,43.8279,18900.0
2014-04-21 13:40:00,55.82,55.82,55.77,55.78,26500.0,43.8279,43.8279,43.7886,43.7965,26500.0
2014-04-21 13:50:00,55.79,55.81,55.78,55.8,22600.0,43.8043,43.82,43.7965,43.8122,22600.0
2014-04-21 14:00:00,55.8,55.82,55.79,55.79,18700.0,43.8122,43.8279,43.8043,43.8043,18700.0
2014-04-21 14:10:00,55.79,55.81,55.78,55.79,27000.0,43.8043,43.82,43.7965,43.8043,27000.0
2014-04-21 14:20:00,55.8,55.8,55.78,55.79,19900.0,43.8122,43.8122,43.7965,43.8043,19900.0
2014-04-21 14:30:00,55.79,55.81,55.79,55.8,16800.0,43.8043,43.82,43.8043,43.8122,16800.0
2014-04-21 14:40:00,55.8,55.8,55.76,55.78,32300.0,43.8122,43.8122,43.7808,43.7965,32300.0
2014-04-21 14:50:00,55.78,55.81,55.77,55.8,42400.0,43.7965,43.82,43.7886,43.8122,42400.0
2014-04-21 15:00:00,55.81,55.81,55.79,55.79,32500.0,43.82,43.82,43.8043,43.8043,32500.0
2014-04-21 15:10:00,55.79,55.81,55.77,55.8,47600.0,43.8043,43.82,43.7886,43.8122,47600.0
2014-04-21 15:20:00,55.8,55.81,55.77,55.8,39400.0,43.8122,43.82,43.7886,43.8122,39400.0
2014-04-21 15:30:00,55.8,55.8,55.79,55.8,37700.0,43.8122,43.8122,43.8043,43.8122,37700.0
2014-04-21 15:40:00,55.8,55.82,55.78,55.8,128600.0,43.8122,43.8279,43.7965,43.8122,128600.0
2014-04-21 15:50:00,55.8,55.8,55.77,55.77,286900.0,43.8122,43.8122,43.7886,43.7886,286900.0
2014-04-22 09:30:00,55.75,55.76,55.6,55.74,77300.0,43.7729,43.7808,43.6552,43.7651,77300.0
2014-04-22 09:40:00,55.77,55.83,55.67,55.81,73400.0,43.7886,43.8357,43.7101,43.82,73400.0
2014-04-22 09:50:00,55.81,55.91,55.8,55.91,100900.0,43.82,43.8986,43.8122,43.8986,100900.0
2014-04-22 10:00:00,55.91,55.92,55.83,55.85,75300.0,43.8986,43.9064,43.8357,43.8514,75300.0
2014-04-22 10:10:00,55.85,55.91,55.83,55.83,45800.0,43.8514,43.8986,43.8357,43.8357,45800.0
2014-04-22 10:20:00,55.84,55.88,55.83,55.87,53300.0,43.8436,43.875,43.8357,43.8671,53300.0
2014-04-22 10:30:00,55.87,55.92,55.87,55.89,57000.0,43.8671,43.9064,43.8671,43.8829,57000.0
2014-04-22 10:40:00,55.89,55.9,55.88,55.88,29400.0,43.8829,43.8907,43.875,43.875,29400.0
2014-04-22 10:50:00,55.89,55.98,55.89,55.98,76800.0,43.8829,43.9535,43.8829,43.9535,76800.0
2014-04-22 11:00:00,55.97,56.01,55.95,55.95,52800.0,43.9457,43.9771,43.93,43.93,52800.0
2014-04-22 11:10:00,55.96,56.02,55.96,56.02,25300.0,43.9378,43.9849,43.9378,43.9849,25300.0
2014-04-22 11:20:00,56.02,56.1,56.02,56.1,27200.0,43.9849,44.0477,43.9849,44.0477,27200.0
2014-04-22 11:30:00,56.09,56.12,56.09,56.12,34800.0,44.0399,44.0634,44.0399,44.0634,34800.0
2014-04-22 11:40:00,56.12,56.12,55.99,56.01,40200.0,44.0634,44.0634,43.9614,43.9771,40200.0
2014-04-22 11:50:00,56.0,56.02,56.0,56.01,19700.0,43.9692,43.9849,43.9692,43.9771,19700.0
2014-04-22 12:00:00,56.01,56.05,56.0,56.05,21500.0,43.9771,44.0085,43.9692,44.0085,21500.0
2014-04-22 12:10:00,56.04,56.06,56.03,56.03,24200.0,44.0006,44.0163,43.9928,43.9928,24200.0
2014-04-22 12:20:00,56.04,56.06,56.03,56.06,19800.0,44.0006,44.0163,43.9928,44.0163,19800.0
2014-04-22 12:30:00,56.06,56.1,56.06,56.09,17700.0,44.0163,44.0477,44.0163,44.0399,17700.0
2014-04-22 12:40:00,56.09,56.12,56.08,56.08,22200.0,44.0399,44.0634,44.032,44.032,22200.0
2014-04-22 12:50:00,56.09,56.11,56.07,56.07,45000.0,44.0399,44.0556,44.0242,44.0242,45000.0
2014-04-22 13:00:00,56.08,56.09,56.05,56.07,18200.0,44.032,44.0399,44.0085,44.0242,18200.0
2014-04-22 13:10:00,56.06,56.1,56.05,56.06,29700.0,44.0163,44.0477,44.0085,44.0163,29700.0
2014-04-22 13:20:00,56.05,56.09,56.05,56.06,41800.0,44.0085,44.0399,44.0085,44.0163,41800.0
2014-04-22 13:30:00,56.07,56.14,56.07,56.1,39400.0,44.0242,44.0791,44.0242,44.0477,39400.0
2014-04-22 13:40:00,56.1,56.11,56.07,56.1,36200.0,44.0477,44.0556,44.0242,44.0477,36200.0
2014-04-22 13:50:00,56.1,56.11,56.08,56.08,18800.0,44.0477,44.0556,44.032,44.032,18800.0
2014-04-22 14:00:00,56.08,56.11,56.07,56.1,22600.0,44.032,44.0556,44.0242,44.0477,22600.0
2014-04-22 14:10:00,56.09,56.1,56.07,56.09,16300.0,44.0399,44.0477,44.0242,44.0399,16300.0
2014-04-22 14:20:00,56.1,56.13,56.1,56.11,21900.0,44.0477,44.0713,44.0477,44.0556,21900.0
2014-04-22 14:30:00,56.11,56.15,56.11,56.14,24000.0,44.0556,44.087,44.0556,44.0791,24000.0
2014-04-22 14:40:00,56.13,56.13,56.11,56.13,16300.0,44.0713,44.0713,44.0556,44.0713,16300.0
2014-04-22 14:50:00,56.13,56.13,56.09,56.1,30600.0,44.0713,44.0713,44.0399,44.0477,30600.0
2014-04-22 15:00:00,56.1,56.1,56.04,56.04,44400.0,44.0477,44.0477,44.0006,44.0006,44400.0
2014-04-22 15:10:00,56.04,56.06,56.03,56.03,37100.0,44.0006,44.0163,43.9928,43.9928,37100.0
2014-04-22 15:20:00,56.04,56.05,56.01,56.02,38000.0,44.0006,44.0085,43.9771,43.9849,38000.0
2014-04-22 15:30:00,56.01,56.08,56.01,56.04,65300.0,43.9771,44.032,43.9771,44.0006,65300.0
2014-04-22 15:40:00,56.05,56.07,56.01,56.04,87900.0,44.0085,44.0242,43.9771,44.0006,87900.0
2014-04-22 15:50:00,56.04,56.08,56.02,56.02,167300.0,44.0006,44.032,43.9849,43.9849,167300.0
2014-04-23 09:30:00,56.13,56.26,56.02,56.24,42400.0,44.0713,44.1734,43.9849,44.1577,42400.0
2014-04-23 09:40:00,56.25,56.34,56.1,56.16,56100.0,44.1655,44.2362,44.0477,44.0948,56100.0
2014-04-23 09:50:00,56.14,56.26,56.11,56.24,64900.0,44.0791,44.1734,44.0556,44.1577,64900.0
2014-04-23 10:00:00,56.23,56.23,56.14,56.2,51600.0,44.1498,44.1498,44.0791,44.1263,51600.0
2014-04-23 10:10:00,56.2,56.23,56.18,56.19,83000.0,44.1263,44.1498,44.1106,44.1184,83000.0
2014-04-23 10:20:00,56.18,56.27,56.17,56.26,24400.0,44.1106,44.1812,44.1027,44.1734,24400.0
2014-04-23 10:30:00,56.25,56.3,56.21,56.29,27000.0,44.1655,44.2048,44.1341,44.1969,27000.0
2014-04-23 10:40:00,56.29,56.31,56.26,56.27,26700.0,44.1969,44.2126,44.1734,44.1812,26700.0
2014-04-23 10:50:00,56.28,56.28,56.24,56.25,44400.0,44.1891,44.1891,44.1577,44.1655,44400.0
2014-04-23 11:00:00,56.25,56.26,56.24,56.25,12000.0,44.1655,44.1734,44.1577,44.1655,12000.0
2014-04-23 11:10:00,56.25,56.25,56.2,56.2,15800.0,44.1655,44.1655,44.1263,44.1263,15800.0
2014-04-23 11:20:00,56.2,56.21,56.17,56.18,20100.0,44.1263,44.1341,44.1027,44.1106,20100.0
2014-04-23 11:30:00,56.19,56.22,56.17,56.19,31100.0,44.1184,44.142,44.1027,44.1184,31100.0
2014-04-23 11:40:00,56.18,56.22,56.18,56.2,32700.0,44.1106,44.142,44.1106,44.1263,32700.0
2014-04-23 11:50:00,56.21,56.25,56.2,56.24,26300.0,44.1341,44.1655,44.1263,44.1577,26300.0
2014-04-23 12:00:00,56.24,56.26,56.2,56.2,12700.0,44.1577,44.1734,44.1263,44.1263,12700.0
2014-04-23 12:10:00,56.2,56.21,56.18,56.2,21500.0,44.1263,44.1341,44.1106,44.1263,21500.0
2014-04-23 12:20:00,56.2,56.2,56.18,56.18,24200.0,44.1263,44.1263,44.1106,44.1106,24200.0
2014-04-23 12:30:00,56.19,56.2,56.17,56.19,29200.0,44.1184,44.1263,44.1027,44.1184,29200.0
2014-04-23 12:40:00,56.2,56.2,56.19,56.19,19500.0,44.1263,44.1263,44.1184,44.1184,19500.0
2014-04-23 12:50:00,56.19,56.2,56.18,56.19,18100.0,44.1184,44.1263,44.1106,44.1184,18100.0
2014-04-23 13:00:00,56.19,56.2,56.18,56.19,17200.0,44.1184,44.1263,44.1106,44.1184,17200.0
2014-04-23 13:10:00,56.18,56.2,56.18,56.2,11400.0,44.1106,44.1263,44.1106,44.1263,11400.0
2014-04-23 13:20:00,56.19,56.2,56.18,56.19,28700.0,44.1184,44.1263,44.1106,44.1184,28700.0
2014-04-23 13:30:00,56.19,56.2,56.17,56.17,23200.0,44.1184,44.1263,44.1027,44.1027,23200.0
2014-04-23 13:40:00,56.17,56.2,56.15,56.15,27900.0,44.1027,44.1263,44.087,44.087,27900.0
2014-04-23 13:50:00,56.15,56.19,56.14,56.18,23700.0,44.087,44.1184,44.0791,44.1106,23700.0
2014-04-23 14:00:00,56.18,56.2,56.15,56.15,36500.0,44.1106,44.1263,44.087,44.087,36500.0
2014-04-23 14:10:00,56.15,56.17,56.14,56.15,15000.0,44.087,44.1027,44.0791,44.087,15000.0
2014-04-23 14:20:00,56.15,56.17,56.15,56.16,27200.0,44.087,44.1027,44.087,44.0948,27200.0
2014-04-23 14:30:00,56.17,56.18,56.16,56.17,23800.0,44.1027,44.1106,44.0948,44.1027,23800.0
2014-04-23 14:40:00,56.18,56.2,56.17,56.18,22700.0,44.1106,44.1263,44.1027,44.1106,22700.0
2014-04-23 14:50:00,56.19,56.22,56.19,56.2,59100.0,44.1184,44.142,44.1184,44.1263,59100.0
2014-04-23 15:00:00,56.2,56.22,56.19,56.2,38300.0,44.1263,44.142,44.1184,44.1263,38300.0
2014-04-23 15:10:00,56.2,56.21,56.18,56.19,35400.0,44.1263,44.1341,44.1106,44.1184,35400.0
2014-04-23 15:20:00,56.19,56.2,56.17,56.17,37700.0,44.1184,44.1263,44.1027,44.1027,37700.0
2014-04-23 15:30:00,56.17,56.23,56.16,56.22,51100.0,44.1027,44.1498,44.0948,44.142,51100.0
2014-04-23 15:40:00,56.22,56.24,56.19,56.22,64900.0,44.142,44.1577,44.1184,44.142,64900.0
2014-04-23 15:50:00,56.23,56.24,56.18,56.18,135000.0,44.1498,44.1577,44.1106,44.1106,135000.0
2014-04-24 09:30:00,56.37,56.41,56.07,56.23,82200.0,44.2597,44.2911,44.0242,44.1498,82200.0
2014-04-24 09:40:00,56.23,56.27,56.05,56.17,66300.0,44.1498,44.1812,44.0085,44.1027,66300.0
2014-04-24 09:50:00,56.17,56.31,56.16,56.22,56800.0,44.1027,44.2126,44.0948,44.142,56800.0
2014-04-24 10:00:00,56.22,56.27,56.08,56.1,87100.0,44.142,44.1812,44.032,44.0477,87100.0
2014-04-24 10:10:00,56.09,56.25,56.09,56.24,50600.0,44.0399,44.1655,44.0399,44.1577,50600.0
2014-04-24 10:20:00,56.25,56.28,56.18,56.23,78000.0,44.1655,44.1891,44.1106,44.1498,78000.0
2014-04-24 10:30:00,56.24,56.38,56.21,56.36,56500.0,44.1577,44.2676,44.1341,44.2519,56500.0
2014-04-24 10:40:00,56.35,56.35,56.23,56.25,51000.0,44.244,44.244,44.1498,44.1655,51000.0
2014-04-24 10:50:00,56.25,56.28,56.18,56.28,80900.0,44.1655,44.1891,44.1106,44.1891,80900.0
2014-04-24 11:00:00,56.27,56.32,56.25,56.31,43700.0,44.1812,44.2205,44.1655,44.2126,43700.0
2014-04-24 11:10:00,56.31,56.32,56.28,56.29,38700.0,44.2126,44.2205,44.1891,44.1969,38700.0
2014-04-24 11:20:00,56.29,56.34,56.29,56.3,28100.0,44.1969,44.2362,44.1969,44.2048,28100.0
2014-04-24 11:30:00,56.31,56.47,56.29,56.47,31700.0,44.2126,44.3382,44.1969,44.3382,31700.0
2014-04-24 11:40:00,56.47,56.47,56.43,56.44,22600.0,44.3382,44.3382,44.3068,44.3147,22600.0
2014-04-24 11:50:00,56.43,56.43,56.35,56.35,18700.0,44.3068,44.3068,44.244,44.244,18700.0
2014-04-24 12:00:00,56.36,56.4,56.36,56.38,32600.0,44.2519,44.2833,44.2519,44.2676,32600.0
2014-04-24 12:10:00,56.38,56.4,56.38,56.38,13100.0,44.2676,44.2833,44.2676,44.2676,13100.0
2014-04-24 12:20:00,56.38,56.42,56.37,56.37,24900.0,44.2676,44.299,44.2597,44.2597,24900.0
2014-04-24 12:30:00,56.37,56.38,56.35,56.38,12800.0,44.2597,44.2676,44.244,44.2676,12800.0
2014-04-24 12:40:00,56.37,56.4,56.35,56.4,18200.0,44.2597,44.2833,44.244,44.2833,18200.0
2014-04-24 12:50:00,56.4,56.41,56.39,56.41,11600.0,44.2833,44.2911,44.2754,44.2911,11600.0
2014-04-24 13:00:00,56.42,56.44,56.41,56.41,15400.0,44.299,44.3147,44.2911,44.2911,15400.0
2014-04-24 13:10:00,56.42,56.42,56.39,56.4,18100.0,44.299,44.299,44.2754,44.2833,18100.0
2014-04-24 13:20:00,56.41,56.41,56.36,56.36,22900.0,44.2911,44.2911,44.2519,44.2519,22900.0
2014-04-24 13:30:00,56.36,56.37,56.26,56.26,33100.0,44.2519,44.2597,44.1734,44.1734,33100.0
2014-04-24 13:40:00,56.27,56.31,56.24,56.27,25300.0,44.1812,44.2126,44.1577,44.1812,25300.0
2014-04-24 13:50:00,56.27,56.3,56.24,56.26,33700.0,44.1812,44.2048,44.1577,44.1734,33700.0
2014-04-24 14:00:00,56.27,56.33,56.26,56.28,20100.0,44.1812,44.2283,44.1734,44.1891,20100.0
2014-04-24 14:10:00,56.28,56.34,56.24,56.32,35000.0,44.1891,44.2362,44.1577,44.2205,35000.0
2014-04-24 14:20:00,56.32,56.37,56.3,56.36,17600.0,44.2205,44.2597,44.2048,44.2519,17600.0
2014-04-24 14:30:00,56.37,56.41,56.36,56.39,31600.0,44.2597,44.2911,44.2519,44.2754,31600.0
2014-04-24 14:40:00,56.4,56.4,56.37,56.38,19800.0,44.2833,44.2833,44.2597,44.2676,19800.0
2014-04-24 14:50:00,56.38,56.38,56.32,56.36,33400.0,44.2676,44.2676,44.2205,44.2519,33400.0
2014-04-24 15:00:00,56.36,56.38,56.33,56.34,74100.0,44.2519,44.2676,44.2283,44.2362,74100.0
2014-04-24 15:10:00,56.35,56.38,56.34,56.34,116000.0,44.244,44.2676,44.2362,44.2362,116000.0
2014-04-24 15:20:00,56.34,56.41,56.34,56.4,38300.0,44.2362,44.2911,44.2362,44.2833,38300.0
2014-04-24 15:30:00,56.4,56.43,56.37,56.4,35400.0,44.2833,44.3068,44.2597,44.2833,35400.0
2014-04-24 15:40:00,56.4,56.43,56.35,56.39,64600.0,44.2833,44.3068,44.244,44.2754,64600.0
2014-04-24 15:50:00,56.4,56.42,56.38,56.41,125200.0,44.2833,44.299,44.2676,44.2911,125200.0
2014-04-25 09:30:00,56.63,56.7,56.41,56.44,144000.0,44.4639,44.5188,44.2911,44.3147,144000.0
2014-04-25 09:40:00,56.44,56.56,56.29,56.3,68000.0,44.3147,44.4089,44.1969,44.2048,68000.0
2014-04-25 09:50:00,56.31,56.47,56.31,56.34,49700.0,44.2126,44.3382,44.2126,44.2362,49700.0
2014-04-25 10:00:00,56.35,56.45,56.3,56.44,56300.0,44.244,44.3225,44.2048,44.3147,56300.0
2014-04-25 10:10:00,56.45,56.51,56.38,56.44,85000.0,44.3225,44.3697,44.2676,44.3147,85000.0
2014-04-25 10:20:00,56.43,56.47,56.36,56.38,28800.0,44.3068,44.3382,44.2519,44.2676,28800.0
2014-04-25 10:30:00,56.39,56.41,56.29,56.29,53300.0,44.2754,44.2911,44.1969,44.1969,53300.0
2014-04-25 10:40:00,56.29,56.33,56.25,56.31,44700.0,44.1969,44.2283,44.1655,44.2126,44700.0
2014-04-25 10:50:00,56.3,56.32,56.23,56.26,34200.0,44.2048,44.2205,44.1498,44.1734,34200.0
2014-04-25 11:00:00,56.26,56.26,56.2,56.21,52800.0,44.1734,44.1734,44.1263,44.1341,52800.0
2014-04-25 11:10:00,56.21,56.22,56.18,56.18,36300.0,44.1341,44.142,44.1106,44.1106,36300.0
2014-04-25 11:20:00,56.18,56.28,56.15,56.28,41200.0,44.1106,44.1891,44.087,44.1891,41200.0
2014-04-25 11:30:00,56.29,56.3,56.23,56.27,42900.0,44.1969,44.2048,44.1498,44.1812,42900.0
2014-04-25 11:40:00,56.27,56.27,56.14,56.15,79300.0,44.1812,44.1812,44.0791,44.087,79300.0
2014-04-25 11:50:00,56.14,56.29,56.14,56.27,36000.0,44.0791,44.1969,44.0791,44.1812,36000.0
2014-04-25 12:00:00,56.28,56.29,56.21,56.25,32400.0,44.1891,44.1969,44.1341,44.1655,32400.0
2014-04-25 12:10:00,56.25,56.29,56.21,56.21,27500.0,44.1655,44.1969,44.1341,44.1341,27500.0
2014-04-25 12:20:00,56.21,56.27,56.18,56.25,66300.0,44.1341,44.1812,44.1106,44.1655,66300.0
2014-04-25 12:30:00,56.25,56.27,56.23,56.23,35200.0,44.1655,44.1812,44.1498,44.1498,35200.0
2014-04-25 12:40:00,56.23,56.25,56.19,56.19,32400.0,44.1498,44.1655,44.1184,44.1184,32400.0
2014-04-25 12:50:00,56.19,56.22,56.19,56.2,23100.0,44.1184,44.142,44.1184,44.1263,23100.0
2014-04-25 13:00:00,56.2,56.2,56.13,56.16,21800.0,44.1263,44.1263,44.0713,44.0948,21800.0
2014-04-25 13:10:00,56.17,56.18,56.13,56.14,18100.0,44.1027,44.1106,44.0713,44.0791,18100.0
2014-04-25 13:20:00,56.14,56.17,56.11,56.17,25900.0,44.0791,44.1027,44.0556,44.1027,25900.0
2014-04-25 13:30:00,56.16,56.16,56.1,56.11,25900.0,44.0948,44.0948,44.0477,44.0556,25900.0
2014-04-25 13:40:00,56.11,56.12,56.09,56.11,24700.0,44.0556,44.0634,44.0399,44.0556,24700.0
2014-04-25 13:50:00,56.12,56.14,56.09,56.14,16600.0,44.0634,44.0791,44.0399,44.0791,16600.0
2014-04-25 14:00:00,56.14,56.19,56.14,56.19,25300.0,44.0791,44.1184,44.0791,44.1184,25300.0
2014-04-25 14:10:00,56.19,56.2,56.11,56.11,28900.0,44.1184,44.1263,44.0556,44.0556,28900.0
2014-04-25 14:20:00,56.12,56.13,56.08,56.12,24600.0,44.0634,44.0713,44.032,44.0634,24600.0
2014-04-25 14:30:00,56.11,56.25,56.08,56.23,24700.0,44.0556,44.1655,44.032,44.1498,24700.0
2014-04-25 14:40:00,56.23,56.24,56.2,56.22,22300.0,44.1498,44.1577,44.1263,44.142,22300.0
2014-04-25 14:50:00,56.22,56.24,56.18,56.18,38800.0,44.142,44.1577,44.1106,44.1106,38800.0
2014-04-25 15:00:00,56.18,56.22,56.16,56.2,30300.0,44.1106,44.142,44.0948,44.1263,30300.0
2014-04-25 15:10:00,56.2,56.21,56.14,56.16,41900.0,44.1263,44.1341,44.0791,44.0948,41900.0
2014-04-25 15:20:00,56.17,56.18,56.1,56.17,100600.0,44.1027,44.1106,44.0477,44.1027,100600.0
2014-04-25 15:30:00,56.18,56.23,56.18,56.21,56500.0,44.1106,44.1498,44.1106,44.1341,56500.0
2014-04-25 15:40:00,56.22,56.26,56.19,56.22,70300.0,44.142,44.1734,44.1184,44.142,70300.0
2014-04-25 15:50:00,56.21,56.22,56.08,56.11,256300.0,44.1341,44.142,44.032,44.0556,256300.0
2014-04-28 09:30:00,56.37,56.49,56.29,56.41,86500.0,44.2597,44.354,44.1969,44.2911,86500.0
2014-04-28 09:40:00,56.42,56.66,56.42,56.48,105500.0,44.299,44.4874,44.299,44.3461,105500.0
2014-04-28 09:50:00,56.47,56.72,56.47,56.72,50100.0,44.3382,44.5345,44.3382,44.5345,50100.0
2014-04-28 10:00:00,56.71,56.76,56.66,56.69,73000.0,44.5267,44.5659,44.4874,44.511,73000.0
2014-04-28 10:10:00,56.7,56.81,56.69,56.78,58800.0,44.5188,44.6052,44.511,44.5816,58800.0
2014-04-28 10:20:00,56.79,56.86,56.79,56.82,58900.0,44.5895,44.6445,44.5895,44.6131,58900.0
2014-04-28 10:30:00,56.82,56.89,56.82,56.84,60500.0,44.6131,44.668,44.6131,44.6288,60500.0
2014-04-28 10:40:00,56.84,56.91,56.84,56.89,46700.0,44.6288,44.6837,44.6288,44.668,46700.0
2014-04-28 10:50:00,56.89,56.98,56.85,56.92,121500.0,44.668,44.7387,44.6366,44.6916,121500.0
2014-04-28 11:00:00,56.93,56.99,56.9,56.98,49900.0,44.6994,44.7465,44.6759,44.7387,49900.0
2014-04-28 11:10:00,56.98,56.99,56.85,56.86,88200.0,44.7387,44.7465,44.6366,44.6445,88200.0
2014-04-28 11:20:00,56.86,56.91,56.83,56.83,54600.0,44.6445,44.6837,44.6209,44.6209,54600.0
2014-04-28 11:30:00,56.83,56.99,56.82,56.98,66400.0,44.6209,44.7465,44.6131,44.7387,66400.0
2014-04-28 11:40:00,56.98,57.04,56.97,57.03,43400.0,44.7387,44.7858,44.7308,44.7779,43400.0
2014-04-28 11:50:00,57.03,57.05,56.81,56.85,112900.0,44.7779,44.7936,44.6052,44.6366,112900.0
2014-04-28 12:00:00,56.85,56.91,56.83,56.88,49900.0,44.6366,44.6837,44.6209,44.6602,49900.0
2014-04-28 12:10:00,56.89,56.95,56.89,56.93,27000.0,44.668,44.7151,44.668,44.6994,27000.0
2014-04-28 12:20:00,56.93,56.97,56.93,56.95,38900.0,44.6994,44.7308,44.6994,44.7151,38900.0
2014-04-28 12:30:00,56.95,57.0,56.95,57.0,28700.0,44.7151,44.7544,44.7151,44.7544,28700.0
2014-04-28 12:40:00,57.0,57.03,57.0,57.01,33200.0,44.7544,44.7779,44.7544,44.7622,33200.0
2014-04-28 12:50:00,57.01,57.02,56.94,56.95,47200.0,44.7622,44.7701,44.7073,44.7151,47200.0
2014-04-28 13:00:00,56.94,56.95,56.83,56.83,40900.0,44.7073,44.7151,44.6209,44.6209,40900.0
2014-04-28 13:10:00,56.84,56.86,56.77,56.79,46600.0,44.6288,44.6445,44.5738,44.5895,46600.0
2014-04-28 13:20:00,56.78,56.78,56.68,56.69,45100.0,44.5816,44.5816,44.5031,44.511,45100.0
2014-04-28 13:30:00,56.7,56.74,56.64,56.7,75400.0,44.5188,44.5502,44.4717,44.5188,75400.0
2014-04-28 13:40:00,56.71,56.72,56.51,56.55,57300.0,44.5267,44.5345,44.3697,44.4011,57300.0
2014-04-28 13:50:00,56.56,56.62,56.49,56.5,70800.0,44.4089,44.456,44.354,44.3618,70800.0
2014-04-28 14:00:00,56.49,56.53,56.46,56.53,87500.0,44.354,44.3854,44.3304,44.3854,87500.0
2014-04-28 14:10:00,56.53,56.63,56.53,56.61,73900.0,44.3854,44.4639,44.3854,44.4482,73900.0
2014-04-28 14:20:00,56.61,56.64,56.59,56.62,52400.0,44.4482,44.4717,44.4325,44.456,52400.0
2014-04-28 14:30:00,56.62,56.65,56.61,56.64,38500.0,44.456,44.4796,44.4482,44.4717,38500.0
2014-04-28 14:40:00,56.64,56.67,56.59,56.67,58000.0,44.4717,44.4953,44.4325,44.4953,58000.0
2014-04-28 14:50:00,56.67,56.71,56.67,56.69,50600.0,44.4953,44.5267,44.4953,44.511,50600.0
2014-04-28 15:00:00,56.69,56.8,56.67,56.8,48600.0,44.511,44.5974,44.4953,44.5974,48600.0
2014-04-28 15:10:00,56.8,56.84,56.76,56.81,82100.0,44.5974,44.6288,44.5659,44.6052,82100.0
2014-04-28 15:20:00,56.82,56.86,56.77,56.85,79300.0,44.6131,44.6445,44.5738,44.6366,79300.0
2014-04-28 15:30:00,56.84,56.91,56.84,56.89,89600.0,44.6288,44.6837,44.6288,44.668,89600.0
2014-04-28 15:40:00,56.9,56.91,56.79,56.83,122000.0,44.6759,44.6837,44.5895,44.6209,122000.0
2014-04-28 15:50:00,56.83,56.86,56.79,56.83,325900.0,44.6209,44.6445,44.5895,44.6209,325900.0
2014-04-29 09:30:00,57.02,57.21,56.93,57.21,78900.0,44.7701,44.9193,44.6994,44.9193,78900.0
2014-04-29 09:40:00,57.22,57.34,57.16,57.3,52600.0,44.9271,45.0213,44.88,44.9899,52600.0
2014-04-29 09:50:00,57.3,57.3,57.19,57.27,55500.0,44.9899,44.9899,44.9036,44.9664,55500.0
2014-04-29 10:00:00,57.27,57.3,57.23,57.24,78000.0,44.9664,44.9899,44.935,44.9428,78000.0
2014-04-29 10:10:00,57.24,57.24,57.13,57.15,33800.0,44.9428,44.9428,44.8565,44.8722,33800.0
2014-04-29 10:20:00,57.15,57.17,57.04,57.09,29700.0,44.8722,44.8879,44.7858,44.8251,29700.0
2014-04-29 10:30:00,57.07,57.13,57.07,57.12,28700.0,44.8093,44.8565,44.8093,44.8486,28700.0
2014-04-29 10:40:00,57.12,57.12,57.07,57.08,30200.0,44.8486,44.8486,44.8093,44.8172,30200.0
2014-04-29 10:50:00,57.08,57.13,57.05,57.07,22300.0,44.8172,44.8565,44.7936,44.8093,22300.0
2014-04-29 11:00:00,57.07,57.1,57.06,57.08,18600.0,44.8093,44.8329,44.8015,44.8172,18600.0
2014-04-29 11:10:00,57.08,57.08,57.02,57.05,19600.0,44.8172,44.8172,44.7701,44.7936,19600.0
2014-04-29 11:20:00,57.06,57.1,57.02,57.09,20300.0,44.8015,44.8329,44.7701,44.8251,20300.0
2014-04-29 11:30:00,57.09,57.12,57.05,57.09,22700.0,44.8251,44.8486,44.7936,44.8251,22700.0
2014-04-29 11:40:00,57.09,57.12,57.08,57.1,12700.0,44.8251,44.8486,44.8172,44.8329,12700.0
2014-04-29 11:50:00,57.1,57.11,57.06,57.06,18100.0,44.8329,44.8408,44.8015,44.8015,18100.0
2014-04-29 12:00:00,57.07,57.08,57.06,57.06,10700.0,44.8093,44.8172,44.8015,44.8015,10700.0
2014-04-29 12:10:00,57.06,57.07,57.02,57.03,15500.0,44.8015,44.8093,44.7701,44.7779,15500.0
2014-04-29 12:20:00,57.03,57.07,57.02,57.03,21300.0,44.7779,44.8093,44.7701,44.7779,21300.0
2014-04-29 12:30:00,57.03,57.03,56.98,56.98,30000.0,44.7779,44.7779,44.7387,44.7387,30000.0
2014-04-29 12:40:00,56.99,57.01,56.97,56.98,23700.0,44.7465,44.7622,44.7308,44.7387,23700.0
2014-04-29 12:50:00,56.99,57.02,56.97,57.02,22400.0,44.7465,44.7701,44.7308,44.7701,22400.0
2014-04-29 13:00:00,57.01,57.04,56.98,56.98,19500.0,44.7622,44.7858,44.7387,44.7387,19500.0
2014-04-29 13:10:00,56.99,57.01,56.97,56.99,25200.0,44.7465,44.7622,44.7308,44.7465,25200.0
2014-04-29 13:20:00,56.99,57.03,56.98,56.98,22200.0,44.7465,44.7779,44.7387,44.7387,22200.0
2014-04-29 13:30:00,56.98,57.0,56.98,56.98,22800.0,44.7387,44.7544,44.7387,44.7387,22800.0
2014-04-29 13:40:00,56.99,56.99,56.94,56.96,26100.0,44.7465,44.7465,44.7073,44.723,26100.0
2014-04-29 13:50:00,56.97,57.03,56.97,57.01,22500.0,44.7308,44.7779,44.7308,44.7622,22500.0
2014-04-29 14:00:00,57.02,57.03,56.97,56.98,30700.0,44.7701,44.7779,44.7308,44.7387,30700.0
2014-04-29 14:10:00,56.98,56.99,56.96,56.97,17100.0,44.7387,44.7465,44.723,44.7308,17100.0
2014-04-29 14:20:00,56.97,56.97,56.94,56.95,24600.0,44.7308,44.7308,44.7073,44.7151,24600.0
2014-04-29 14:30:00,56.95,56.96,56.94,56.95,15100.0,44.7151,44.723,44.7073,44.7151,15100.0
2014-04-29 14:40:00,56.95,56.96,56.93,56.93,37300.0,44.7151,44.723,44.6994,44.6994,37300.0
2014-04-29 14:50:00,56.93,56.96,56.93,56.94,41400.0,44.6994,44.723,44.6994,44.7073,41400.0
2014-04-29 15:00:00,56.94,56.96,56.94,56.95,56600.0,44.7073,44.723,44.7073,44.7151,56600.0
2014-04-29 15:10:00,56.96,56.98,56.95,56.98,31200.0,44.723,44.7387,44.7151,44.7387,31200.0
2014-04-29 15:20:00,56.97,56.99,56.93,56.94,51500.0,44.7308,44.7465,44.6994,44.7073,51500.0
2014-04-29 15:30:00,56.94,56.95,56.9,56.92,95300.0,44.7073,44.7151,44.6759,44.6916,95300.0
2014-04-29 15:40:00,56.92,56.94,56.88,56.9,132200.0,44.6916,44.7073,44.6602,44.6759,132200.0
2014-04-29 15:50:00,56.9,56.9,56.84,56.88,200600.0,44.6759,44.6759,44.6288,44.6602,200600.0
2014-04-30 09:30:00,56.85,56.85,56.56,56.77,72100.0,44.6366,44.6366,44.4089,44.5738,72100.0
2014-04-30 09:40:00,56.77,56.77,56.64,56.7,95200.0,44.5738,44.5738,44.4717,44.5188,95200.0
2014-04-30 09:50:00,56.69,56.82,56.68,56.76,56800.0,44.511,44.6131,44.5031,44.5659,56800.0
2014-04-30 10:00:00,56.76,56.8,56.72,56.76,46600.0,44.5659,44.5974,44.5345,44.5659,46600.0
2014-04-30 10:10:00,56.76,56.89,56.75,56.75,58400.0,44.5659,44.668,44.5581,44.5581,58400.0
2014-04-30 10:20:00,56.76,56.77,56.71,56.72,40700.0,44.5659,44.5738,44.5267,44.5345,40700.0
2014-04-30 10:30:00,56.73,56.76,56.66,56.66,50900.0,44.5424,44.5659,44.4874,44.4874,50900.0
2014-04-30 10:40:00,56.66,56.67,56.63,56.64,57900.0,44.4874,44.4953,44.4639,44.4717,57900.0
2014-04-30 10:50:00,56.64,56.72,56.59,56.59,99600.0,44.4717,44.5345,44.4325,44.4325,99600.0
2014-04-30 11:00:00,56.59,56.61,56.51,56.52,53800.0,44.4325,44.4482,44.3697,44.3775,53800.0
2014-04-30 11:10:00,56.51,56.51,56.47,56.48,46700.0,44.3697,44.3697,44.3382,44.3461,46700.0
2014-04-30 11:20:00,56.48,56.5,56.44,56.46,45000.0,44.3461,44.3618,44.3147,44.3304,45000.0
2014-04-30 11:30:00,56.46,56.5,56.45,56.47,40100.0,44.3304,44.3618,44.3225,44.3382,40100.0
2014-04-30 11:40:00,56.48,56.52,56.45,56.45,43200.0,44.3461,44.3775,44.3225,44.3225,43200.0
2014-04-30 11:50:00,56.46,56.5,56.46,56.5,23900.0,44.3304,44.3618,44.3304,44.3618,23900.0
2014-04-30 12:00:00,56.49,56.54,56.49,56.54,28300.0,44.354,44.3932,44.354,44.3932,28300.0
2014-04-30 12:10:00,56.54,56.62,56.54,56.62,20700.0,44.3932,44.456,44.3932,44.456,20700.0
2014-04-30 12:20:00,56.63,56.65,56.62,56.62,28500.0,44.4639,44.4796,44.456,44.456,28500.0
2014-04-30 12:30:00,56.62,56.64,56.61,56.64,19600.0,44.456,44.4717,44.4482,44.4717,19600.0
2014-04-30 12:40:00,56.64,56.71,56.63,56.7,21900.0,44.4717,44.5267,44.4639,44.5188,21900.0
2014-04-30 12:50:00,56.71,56.71,56.69,56.7,25000.0,44.5267,44.5267,44.511,44.5188,25000.0
2014-04-30 13:00:00,56.7,56.74,56.69,56.74,43200.0,44.5188,44.5502,44.511,44.5502,43200.0
2014-04-30 13:10:00,56.75,56.79,56.75,56.77,32600.0,44.5581,44.5895,44.5581,44.5738,32600.0
2014-04-30 13:20:00,56.76,56.77,56.73,56.77,18400.0,44.5659,44.5738,44.5424,44.5738,18400.0
2014-04-30 13:30:00,56.77,56.84,56.76,56.83,30000.0,44.5738,44.6288,44.5659,44.6209,30000.0
2014-04-30 13:40:00,56.83,56.85,56.83,56.83,27500.0,44.6209,44.6366,44.6209,44.6209,27500.0
2014-04-30 13:50:00,56.83,56.84,56.75,56.75,23800.0,44.6209,44.6288,44.5581,44.5581,23800.0
2014-04-30 14:00:00,56.75,56.83,56.69,56.75,42400.0,44.5581,44.6209,44.511,44.5581,42400.0
2014-04-30 14:10:00,56.77,56.86,56.68,56.86,48200.0,44.5738,44.6445,44.5031,44.6445,48200.0
2014-04-30 14:20:00,56.85,56.91,56.84,56.9,43500.0,44.6366,44.6837,44.6288,44.6759,43500.0
2014-04-30 14:30:00,56.9,56.95,56.9,56.9,28800.0,44.6759,44.7151,44.6759,44.6759,28800.0
2014-04-30 14:40:00,56.91,57.03,56.91,57.02,41500.0,44.6837,44.7779,44.6837,44.7701,41500.0
2014-04-30 14:50:00,57.02,57.08,56.98,56.99,33200.0,44.7701,44.8172,44.7387,44.7465,33200.0
2014-04-30 15:00:00,56.98,57.0,56.95,56.96,53400.0,44.7387,44.7544,44.7151,44.723,53400.0
2014-04-30 15:10:00,56.96,56.99,56.86,56.92,46700.0,44.723,44.7465,44.6445,44.6916,46700.0
2014-04-30 15:20:00,56.91,56.96,56.88,56.95,40200.0,44.6837,44.723,44.6602,44.7151,40200.0
2014-04-30 15:30:00,56.96,57.04,56.95,56.97,53200.0,44.723,44.7858,44.7151,44.7308,53200.0
2014-04-30 15:40:00,56.98,57.01,56.87,56.92,118000.0,44.7387,44.7622,44.6523,44.6916,118000.0
2014-04-30 15:50:00,56.92,56.97,56.9,56.96,172000.0,44.6916,44.7308,44.6759,44.723,172000.0
2014-05-01 09:30:00,56.93,57.03,56.79,57.02,63000.0,44.6994,44.7779,44.5895,44.7701,63000.0
2014-05-01 09:40:00,57.02,57.26,57.01,57.22,92100.0,44.7701,44.9585,44.7622,44.9271,92100.0
2014-05-01 09:50:00,57.22,57.23,57.06,57.06,39800.0,44.9271,44.935,44.8015,44.8015,39800.0
2014-05-01 10:00:00,57.08,57.13,57.03,57.05,141800.0,44.8172,44.8565,44.7779,44.7936,141800.0
2014-05-01 10:10:00,57.05,57.09,56.97,57.03,63400.0,44.7936,44.8251,44.7308,44.7779,63400.0
2014-05-01 10:20:00,57.03,57.15,57.03,57.12,32900.0,44.7779,44.8722,44.7779,44.8486,32900.0
2014-05-01 10:30:00,57.12,57.25,57.12,57.25,31900.0,44.8486,44.9507,44.8486,44.9507,31900.0
2014-05-01 10:40:00,57.25,57.33,57.23,57.31,35000.0,44.9507,45.0135,44.935,44.9978,35000.0
2014-05-01 10:50:00,57.32,57.41,57.32,57.32,29400.0,45.0056,45.0763,45.0056,45.0056,29400.0
2014-05-01 11:00:00,57.33,57.38,57.21,57.22,61100.0,45.0135,45.0527,44.9193,44.9271,61100.0
2014-05-01 11:10:00,57.22,57.27,57.22,57.26,22900.0,44.9271,44.9664,44.9271,44.9585,22900.0
2014-05-01 11:20:00,57.26,57.34,57.24,57.33,21100.0,44.9585,45.0213,44.9428,45.0135,21100.0
2014-05-01 11:30:00,57.35,57.41,57.32,57.35,33400.0,45.0292,45.0763,45.0056,45.0292,33400.0
2014-05-01 11:40:00,57.34,57.41,57.34,57.4,27000.0,45.0213,45.0763,45.0213,45.0685,27000.0
2014-05-01 11:50:00,57.39,57.39,57.28,57.32,26800.0,45.0606,45.0606,44.9742,45.0056,26800.0
2014-05-01 12:00:00,57.32,57.37,57.31,57.36,32900.0,45.0056,45.0449,44.9978,45.037,32900.0
2014-05-01 12:10:00,57.36,57.46,57.36,57.45,47200.0,45.037,45.1156,45.037,45.1077,47200.0
2014-05-01 12:20:00,57.44,57.5,57.43,57.45,49100.0,45.0999,45.147,45.092,45.1077,49100.0
2014-05-01 12:30:00,57.45,57.46,57.44,57.45,30200.0,45.1077,45.1156,45.0999,45.1077,30200.0
2014-05-01 12:40:00,57.44,57.48,57.43,57.45,25600.0,45.0999,45.1313,45.092,45.1077,25600.0
2014-05-01 12:50:00,57.44,57.47,57.44,57.44,52700.0,45.0999,45.1234,45.0999,45.0999,52700.0
2014-05-01 13:00:00,57.44,57.47,57.4,57.41,32100.0,45.0999,45.1234,45.0685,45.0763,32100.0
2014-05-01 13:10:00,57.41,57.42,57.36,57.37,37400.0,45.0763,45.0842,45.037,45.0449,37400.0
2014-05-01 13:20:00,57.37,57.39,57.33,57.36,50700.0,45.0449,45.0606,45.0135,45.037,50700.0
2014-05-01 13:30:00,57.36,57.37,57.33,57.37,42800.0,45.037,45.0449,45.0135,45.0449,42800.0
2014-05-01 13:40:00,57.37,57.38,57.34,57.34,36500.0,45.0449,45.0527,45.0213,45.0213,36500.0
2014-05-01 13:50:00,57.34,57.35,57.29,57.29,48800.0,45.0213,45.0292,44.9821,44.9821,48800.0
2014-05-01 14:00:00,57.29,57.35,57.29,57.35,31800.0,44.9821,45.0292,44.9821,45.0292,31800.0
2014-05-01 14:10:00,57.36,57.37,57.31,57.32,31200.0,45.037,45.0449,44.9978,45.0056,31200.0
2014-05-01 14:20:00,57.32,57.36,57.31,57.34,21600.0,45.0056,45.037,44.9978,45.0213,21600.0
2014-05-01 14:30:00,57.34,57.35,57.25,57.27,59200.0,45.0213,45.0292,44.9507,44.9664,59200.0
2014-05-01 14:40:00,57.26,57.26,57.16,57.22,42900.0,44.9585,44.9585,44.88,44.9271,42900.0
2014-05-01 14:50:00,57.23,57.24,57.19,57.22,25700.0,44.935,44.9428,44.9036,44.9271,25700.0
2014-05-01 15:00:00,57.22,57.23,57.21,57.22,19800.0,44.9271,44.935,44.9193,44.9271,19800.0
2014-05-01 15:10:00,57.22,57.28,57.2,57.24,36900.0,44.9271,44.9742,44.9114,44.9428,36900.0
2014-05-01 15:20:00,57.24,57.24,57.2,57.21,70100.0,44.9428,44.9428,44.9114,44.9193,70100.0
2014-05-01 15:30:00,57.21,57.26,57.21,57.23,74600.0,44.9193,44.9585,44.9193,44.935,74600.0
2014-05-01 15:40:00,57.23,57.28,57.23,57.26,70800.0,44.935,44.9742,44.935,44.9585,70800.0
2014-05-01 15:50:00,57.27,57.3,57.26,57.3,213100.0,44.9664,44.9899,44.9585,44.9899,213100.0
2014-05-02 09:30:00,57.3,57.56,57.23,57.53,55000.0,44.9899,45.1941,44.935,45.1705,55000.0
2014-05-02 09:40:00,57.55,57.55,57.34,57.46,77400.0,45.1862,45.1862,45.0213,45.1156,77400.0
2014-05-02 09:50:00,57.46,57.55,57.46,57.55,24500.0,45.1156,45.1862,45.1156,45.1862,24500.0
2014-05-02 10:00:00,57.55,57.64,57.49,57.5,132000.0,45.1862,45.2569,45.1391,45.147,132000.0
2014-05-02 10:10:00,57.49,57.57,57.47,57.52,65300.0,45.1391,45.2019,45.1234,45.1627,65300.0
2014-05-02 10:20:00,57.52,57.54,57.47,57.5,28700.0,45.1627,45.1784,45.1234,45.147,28700.0
2014-05-02 10:30:00,57.5,57.58,57.47,57.53,39700.0,45.147,45.2098,45.1234,45.1705,39700.0
2014-05-02 10:40:00,57.53,57.56,57.27,57.29,50200.0,45.1705,45.1941,44.9664,44.9821,50200.0
2014-05-02 10:50:00,57.29,57.37,57.26,57.29,40800.0,44.9821,45.0449,44.9585,44.9821,40800.0
2014-05-02 11:00:00,57.28,57.38,57.25,57.32,25000.0,44.9742,45.0527,44.9507,45.0056,25000.0
2014-05-02 11:10:00,57.31,57.31,57.22,57.3,29500.0,44.9978,44.9978,44.9271,44.9899,29500.0
2014-05-02 11:20:00,57.3,57.31,57.19,57.2,28000.0,44.9899,44.9978,44.9036,44.9114,28000.0
2014-05-02 11:30:00,57.21,57.23,57.16,57.16,43800.0,44.9193,44.935,44.88,44.88,43800.0
2014-05-02 11:40:00,57.17,57.25,57.15,57.23,34300.0,44.8879,44.9507,44.8722,44.935,34300.0
2014-05-02 11:50:00,57.23,57.26,57.2,57.23,34300.0,44.935,44.9585,44.9114,44.935,34300.0
2014-05-02 12:00:00,57.24,57.28,57.22,57.23,25100.0,44.9428,44.9742,44.9271,44.935,25100.0
2014-05-02 12:10:00,57.23,57.29,57.21,57.28,27700.0,44.935,44.9821,44.9193,44.9742,27700.0
2014-05-02 12:20:00,57.29,57.3,57.26,57.28,26400.0,44.9821,44.9899,44.9585,44.9742,26400.0
2014-05-02 12:30:00,57.28,57.37,57.27,57.36,24900.0,44.9742,45.0449,44.9664,45.037,24900.0
2014-05-02 12:40:00,57.37,57.4,57.36,57.38,23600.0,45.0449,45.0685,45.037,45.0527,23600.0
2014-05-02 12:50:00,57.38,57.39,57.32,57.33,20800.0,45.0527,45.0606,45.0056,45.0135,20800.0
2014-05-02 13:00:00,57.32,57.33,57.28,57.29,21600.0,45.0056,45.0135,44.9742,44.9821,21600.0
2014-05-02 13:10:00,57.29,57.29,57.21,57.24,23800.0,44.9821,44.9821,44.9193,44.9428,23800.0
2014-05-02 13:20:00,57.24,57.27,57.23,57.23,16000.0,44.9428,44.9664,44.935,44.935,16000.0
2014-05-02 13:30:00,57.23,57.26,57.21,57.21,19200.0,44.935,44.9585,44.9193,44.9193,19200.0
2014-05-02 13:40:00,57.21,57.28,57.2,57.25,20900.0,44.9193,44.9742,44.9114,44.9507,20900.0
2014-05-02 13:50:00,57.27,57.27,57.17,57.19,21000.0,44.9664,44.9664,44.8879,44.9036,21000.0
2014-05-02 14:00:00,57.18,57.19,57.13,57.14,26000.0,44.8957,44.9036,44.8565,44.8643,26000.0
2014-05-02 14:10:00,57.14,57.2,57.13,57.19,66300.0,44.8643,44.9114,44.8565,44.9036,66300.0
2014-05-02 14:20:00,57.19,57.19,57.14,57.14,31600.0,44.9036,44.9036,44.8643,44.8643,31600.0
2014-05-02 14:30:00,57.15,57.19,57.14,57.18,32700.0,44.8722,44.9036,44.8643,44.8957,32700.0
2014-05-02 14:40:00,57.18,57.2,57.16,57.18,20500.0,44.8957,44.9114,44.88,44.8957,20500.0
2014-05-02 14:50:00,57.18,57.19,57.17,57.19,17500.0,44.8957,44.9036,44.8879,44.9036,17500.0
2014-05-02 15:00:00,57.19,57.2,57.18,57.2,54200.0,44.9036,44.9114,44.8957,44.9114,54200.0
2014-05-02 15:10:00,57.2,57.2,57.17,57.19,43900.0,44.9114,44.9114,44.8879,44.9036,43900.0
2014-05-02 15:20:00,57.19,57.19,57.13,57.15,40400.0,44.9036,44.9036,44.8565,44.8722,40400.0
2014-05-02 15:30:00,57.14,57.15,57.1,57.11,43900.0,44.8643,44.8722,44.8329,44.8408,43900.0
2014-05-02 15:40:00,57.11,57.18,57.11,57.16,63500.0,44.8408,44.8957,44.8408,44.88,63500.0
2014-05-02 15:50:00,57.16,57.2,57.16,57.18,92600.0,44.88,44.9114,44.88,44.8957,92600.0
2014-05-05 09:30:00,56.96,57.0,56.59,56.62,116000.0,44.723,44.7544,44.4325,44.456,116000.0
2014-05-05 09:40:00,56.61,56.73,56.55,56.71,81600.0,44.4482,44.5424,44.4011,44.5267,81600.0
2014-05-05 09:50:00,56.71,56.9,56.69,56.9,69500.0,44.5267,44.6759,44.511,44.6759,69500.0
2014-05-05 10:00:00,56.91,56.95,56.9,56.91,66400.0,44.6837,44.7151,44.6759,44.6837,66400.0
2014-05-05 10:10:00,56.9,57.1,56.9,57.08,68400.0,44.6759,44.8329,44.6759,44.8172,68400.0
2014-05-05 10:20:00,57.09,57.11,57.04,57.07,41900.0,44.8251,44.8408,44.7858,44.8093,41900.0
2014-05-05 10:30:00,57.07,57.13,57.07,57.13,40900.0,44.8093,44.8565,44.8093,44.8565,40900.0
2014-05-05 10:40:00,57.15,57.19,57.15,57.19,39100.0,44.8722,44.9036,44.8722,44.9036,39100.0
2014-05-05 10:50:00,57.19,57.19,57.14,57.15,29300.0,44.9036,44.9036,44.8643,44.8722,29300.0
2014-05-05 11:00:00,57.15,57.16,57.11,57.13,21700.0,44.8722,44.88,44.8408,44.8565,21700.0
2014-05-05 11:10:00,57.13,57.16,57.12,57.15,17900.0,44.8565,44.88,44.8486,44.8722,17900.0
2014-05-05 11:20:00,57.15,57.17,57.11,57.17,25200.0,44.8722,44.8879,44.8408,44.8879,25200.0
2014-05-05 11:30:00,57.17,57.18,57.16,57.18,25300.0,44.8879,44.8957,44.88,44.8957,25300.0
2014-05-05 11:40:00,57.18,57.19,57.14,57.15,47700.0,44.8957,44.9036,44.8643,44.8722,47700.0
2014-05-05 11:50:00,57.14,57.19,57.12,57.13,18800.0,44.8643,44.9036,44.8486,44.8565,18800.0
2014-05-05 12:00:00,57.14,57.15,57.13,57.14,13800.0,44.8643,44.8722,44.8565,44.8643,13800.0
2014-05-05 12:10:00,57.14,57.15,57.13,57.15,8700.0,44.8643,44.8722,44.8565,44.8722,8700.0
2014-05-05 12:20:00,57.15,57.15,57.13,57.15,19800.0,44.8722,44.8722,44.8565,44.8722,19800.0
2014-05-05 12:30:00,57.14,57.15,57.14,57.15,11100.0,44.8643,44.8722,44.8643,44.8722,11100.0
2014-05-05 12:40:00,57.15,57.17,57.14,57.15,30100.0,44.8722,44.8879,44.8643,44.8722,30100.0
2014-05-05 12:50:00,57.15,57.16,57.11,57.11,15000.0,44.8722,44.88,44.8408,44.8408,15000.0
2014-05-05 13:00:00,57.11,57.12,57.1,57.1,10500.0,44.8408,44.8486,44.8329,44.8329,10500.0
2014-05-05 13:10:00,57.11,57.11,57.05,57.05,24600.0,44.8408,44.8408,44.7936,44.7936,24600.0
2014-05-05 13:20:00,57.05,57.08,57.04,57.08,18900.0,44.7936,44.8172,44.7858,44.8172,18900.0
2014-05-05 13:30:00,57.08,57.1,57.07,57.07,21400.0,44.8172,44.8329,44.8093,44.8093,21400.0
2014-05-05 13:40:00,57.07,57.11,57.07,57.1,10600.0,44.8093,44.8408,44.8093,44.8329,10600.0
2014-05-05 13:50:00,57.11,57.19,57.11,57.18,33300.0,44.8408,44.9036,44.8408,44.8957,33300.0
2014-05-05 14:00:00,57.18,57.2,57.18,57.19,25000.0,44.8957,44.9114,44.8957,44.9036,25000.0
2014-05-05 14:10:00,57.18,57.18,57.15,57.16,24000.0,44.8957,44.8957,44.8722,44.88,24000.0
2014-05-05 14:20:00,57.15,57.17,57.14,57.15,25800.0,44.8722,44.8879,44.8643,44.8722,25800.0
2014-05-05 14:30:00,57.14,57.18,57.13,57.15,19800.0,44.8643,44.8957,44.8565,44.8722,19800.0
2014-05-05 14:40:00,57.16,57.19,57.15,57.19,22200.0,44.88,44.9036,44.8722,44.9036,22200.0
2014-05-05 14:50:00,57.19,57.2,57.16,57.16,24700.0,44.9036,44.9114,44.88,44.88,24700.0
2014-05-05 15:00:00,57.15,57.15,57.13,57.14,19400.0,44.8722,44.8722,44.8565,44.8643,19400.0
2014-05-05 15:10:00,57.14,57.15,57.13,57.13,22200.0,44.8643,44.8722,44.8565,44.8565,22200.0
2014-05-05 15:20:00,57.14,57.14,57.12,57.14,25800.0,44.8643,44.8643,44.8486,44.8643,25800.0
2014-05-05 15:30:00,57.13,57.16,57.12,57.12,65700.0,44.8565,44.88,44.8486,44.8486,65700.0
2014-05-05 15:40:00,57.12,57.14,57.09,57.09,40800.0,44.8486,44.8643,44.8251,44.8251,40800.0
2014-05-05 15:50:00,57.09,57.13,57.09,57.11,91400.0,44.8251,44.8565,44.8251,44.8408,91400.0
2014-05-06 09:30:00,56.91,57.12,56.77,56.8,74600.0,44.6837,44.8486,44.5738,44.5974,74600.0
2014-05-06 09:40:00,56.78,56.86,56.66,56.74,99900.0,44.5816,44.6445,44.4874,44.5502,99900.0
2014-05-06 09:50:00,56.76,56.77,56.65,56.77,68600.0,44.5659,44.5738,44.4796,44.5738,68600.0
2014-05-06 10:00:00,56.77,56.79,56.68,56.72,62900.0,44.5738,44.5895,44.5031,44.5345,62900.0
2014-05-06 10:10:00,56.71,56.77,56.68,56.76,59800.0,44.5267,44.5738,44.5031,44.5659,59800.0
2014-05-06 10:20:00,56.76,56.87,56.76,56.86,54500.0,44.5659,44.6523,44.5659,44.6445,54500.0
2014-05-06 10:30:00,56.86,56.99,56.86,56.94,58600.0,44.6445,44.7465,44.6445,44.7073,58600.0
2014-05-06 10:40:00,56.93,56.94,56.87,56.87,36800.0,44.6994,44.7073,44.6523,44.6523,36800.0
2014-05-06 10:50:00,56.87,56.87,56.71,56.73,55200.0,44.6523,44.6523,44.5267,44.5424,55200.0
2014-05-06 11:00:00,56.74,56.86,56.7,56.83,47000.0,44.5502,44.6445,44.5188,44.6209,47000.0
2014-05-06 11:10:00,56.83,56.84,56.81,56.84,23100.0,44.6209,44.6288,44.6052,44.6288,23100.0
2014-05-06 11:20:00,56.85,56.89,56.84,56.85,29700.0,44.6366,44.668,44.6288,44.6366,29700.0
2014-05-06 11:30:00,56.85,56.86,56.82,56.85,42100.0,44.6366,44.6445,44.6131,44.6366,42100.0
2014-05-06 11:40:00,56.84,56.89,56.8,56.88,24100.0,44.6288,44.668,44.5974,44.6602,24100.0
2014-05-06 11:50:00,56.89,56.89,56.85,56.87,21900.0,44.668,44.668,44.6366,44.6523,21900.0
2014-05-06 12:00:00,56.87,56.88,56.78,56.78,25100.0,44.6523,44.6602,44.5816,44.5816,25100.0
2014-05-06 12:10:00,56.78,56.79,56.76,56.77,26400.0,44.5816,44.5895,44.5659,44.5738,26400.0
2014-05-06 12:20:00,56.77,56.77,56.72,56.72,31000.0,44.5738,44.5738,44.5345,44.5345,31000.0
2014-05-06 12:30:00,56.73,56.76,56.73,56.76,16100.0,44.5424,44.5659,44.5424,44.5659,16100.0
2014-05-06 12:40:00,56.76,56.79,56.75,56.79,20800.0,44.5659,44.5895,44.5581,44.5895,20800.0
2014-05-06 12:50:00,56.78,56.81,56.78,56.81,18300.0,44.5816,44.6052,44.5816,44.6052,18300.0
2014-05-06 13:00:00,56.82,56.86,56.73,56.74,39000.0,44.6131,44.6445,44.5424,44.5502,39000.0
2014-05-06 13:10:00,56.72,56.75,56.72,56.73,21000.0,44.5345,44.5581,44.5345,44.5424,21000.0
2014-05-06 13:20:00,56.74,56.77,56.73,56.76,22100.0,44.5502,44.5738,44.5424,44.5659,22100.0
2014-05-06 13:30:00,56.76,56.77,56.73,56.73,27500.0,44.5659,44.5738,44.5424,44.5424,27500.0
2014-05-06 13:40:00,56.74,56.74,56.67,56.67,39600.0,44.5502,44.5502,44.4953,44.4953,39600.0
2014-05-06 13:50:00,56.67,56.7,56.67,56.69,37700.0,44.4953,44.5188,44.4953,44.511,37700.0
2014-05-06 14:00:00,56.69,56.78,56.67,56.77,120100.0,44.511,44.5816,44.4953,44.5738,120100.0
2014-05-06 14:10:00,56.77,56.87,56.77,56.85,48800.0,44.5738,44.6523,44.5738,44.6366,48800.0
2014-05-06 14:20:00,56.85,56.86,56.79,56.79,59900.0,44.6366,44.6445,44.5895,44.5895,59900.0
2014-05-06 14:30:00,56.79,56.8,56.69,56.69,42500.0,44.5895,44.5974,44.511,44.511,42500.0
2014-05-06 14:40:00,56.69,56.76,56.68,56.73,33800.0,44.511,44.5659,44.5031,44.5424,33800.0
2014-05-06 14:50:00,56.73,56.73,56.65,56.65,90300.0,44.5424,44.5424,44.4796,44.4796,90300.0
2014-05-06 15:00:00,56.66,56.67,56.54,56.55,62300.0,44.4874,44.4953,44.3932,44.4011,62300.0
2014-05-06 15:10:00,56.56,56.62,56.54,56.59,122900.0,44.4089,44.456,44.3932,44.4325,122900.0
2014-05-06 15:20:00,56.59,56.6,56.52,56.54,103300.0,44.4325,44.4403,44.3775,44.3932,103300.0
2014-05-06 15:30:00,56.55,56.64,56.51,56.64,95900.0,44.4011,44.4717,44.3697,44.4717,95900.0
2014-05-06 15:40:00,56.64,56.65,56.57,56.58,101500.0,44.4717,44.4796,44.4168,44.4246,101500.0
2014-05-06 15:50:00,56.58,56.59,56.43,56.58,373000.0,44.4246,44.4325,44.3068,44.4246,373000.0
2014-05-07 09:30:00,57.03,57.48,56.98,57.41,109800.0,44.7779,45.1313,44.7387,45.0763,109800.0
2014-05-07 09:40:00,57.37,57.64,57.3,57.58,118600.0,45.0449,45.2569,44.9899,45.2098,118600.0
2014-05-07 09:50:00,57.61,57.73,57.47,57.71,87300.0,45.2333,45.3276,45.1234,45.3119,87300.0
2014-05-07 10:00:00,57.72,57.74,57.43,57.47,106700.0,45.3197,45.3354,45.092,45.1234,106700.0
2014-05-07 10:10:00,57.47,57.69,57.43,57.56,133000.0,45.1234,45.2961,45.092,45.1941,133000.0
2014-05-07 10:20:00,57.58,57.61,57.49,57.58,92100.0,45.2098,45.2333,45.1391,45.2098,92100.0
2014-05-07 10:30:00,57.58,57.63,57.49,57.59,66800.0,45.2098,45.249,45.1391,45.2176,66800.0
2014-05-07 10:40:00,57.58,57.79,57.58,57.77,61800.0,45.2098,45.3747,45.2098,45.359,61800.0
2014-05-07 10:50:00,57.78,57.85,57.67,57.7,72200.0,45.3668,45.4218,45.2804,45.304,72200.0
2014-05-07 11:00:00,57.71,57.71,57.61,57.62,50100.0,45.3119,45.3119,45.2333,45.2412,50100.0
2014-05-07 11:10:00,57.62,57.71,57.6,57.6,49000.0,45.2412,45.3119,45.2255,45.2255,49000.0
2014-05-07 11:20:00,57.59,57.59,57.48,57.56,43300.0,45.2176,45.2176,45.1313,45.1941,43300.0
2014-05-07 11:30:00,57.56,57.73,57.56,57.71,46600.0,45.1941,45.3276,45.1941,45.3119,46600.0
2014-05-07 11:40:00,57.71,57.85,57.7,57.83,56500.0,45.3119,45.4218,45.304,45.4061,56500.0
2014-05-07 11:50:00,57.83,57.88,57.79,57.8,32500.0,45.4061,45.4453,45.3747,45.3825,32500.0
2014-05-07 12:00:00,57.8,57.83,57.77,57.81,29900.0,45.3825,45.4061,45.359,45.3904,29900.0
2014-05-07 12:10:00,57.8,57.89,57.79,57.89,36600.0,45.3825,45.4532,45.3747,45.4532,36600.0
2014-05-07 12:20:00,57.88,57.92,57.79,57.8,31200.0,45.4453,45.4767,45.3747,45.3825,31200.0
2014-05-07 12:30:00,57.8,57.87,57.78,57.79,37800.0,45.3825,45.4375,45.3668,45.3747,37800.0
2014-05-07 12:40:00,57.78,57.86,57.75,57.85,47400.0,45.3668,45.4296,45.3433,45.4218,47400.0
2014-05-07 12:50:00,57.85,57.89,57.78,57.82,31600.0,45.4218,45.4532,45.3668,45.3982,31600.0
2014-05-07 13:00:00,57.81,57.82,57.76,57.78,39800.0,45.3904,45.3982,45.3511,45.3668,39800.0
2014-05-07 13:10:00,57.78,57.96,57.78,57.95,46800.0,45.3668,45.5081,45.3668,45.5003,46800.0
2014-05-07 13:20:00,57.95,57.95,57.84,57.85,32200.0,45.5003,45.5003,45.4139,45.4218,32200.0
2014-05-07 13:30:00,57.85,57.86,57.81,57.81,54900.0,45.4218,45.4296,45.3904,45.3904,54900.0
2014-05-07 13:40:00,57.8,57.85,57.76,57.79,38500.0,45.3825,45.4218,45.3511,45.3747,38500.0
2014-05-07 13:50:00,57.78,57.79,57.71,57.71,57300.0,45.3668,45.3747,45.3119,45.3119,57300.0
2014-05-07 14:00:00,57.71,57.85,57.66,57.85,70300.0,45.3119,45.4218,45.2726,45.4218,70300.0
2014-05-07 14:10:00,57.85,57.92,57.8,57.87,40600.0,45.4218,45.4767,45.3825,45.4375,40600.0
2014-05-07 14:20:00,57.88,57.95,57.87,57.95,38300.0,45.4453,45.5003,45.4375,45.5003,38300.0
2014-05-07 14:30:00,57.96,57.97,57.89,57.9,25300.0,45.5081,45.516,45.4532,45.461,25300.0
2014-05-07 14:40:00,57.9,57.93,57.87,57.88,52500.0,45.461,45.4846,45.4375,45.4453,52500.0
2014-05-07 14:50:00,57.87,57.87,57.79,57.82,35600.0,45.4375,45.4375,45.3747,45.3982,35600.0
2014-05-07 15:00:00,57.82,57.83,57.76,57.83,48100.0,45.3982,45.4061,45.3511,45.4061,48100.0
2014-05-07 15:10:00,57.83,57.83,57.8,57.82,73900.0,45.4061,45.4061,45.3825,45.3982,73900.0
2014-05-07 15:20:00,57.82,57.85,57.77,57.81,65200.0,45.3982,45.4218,45.359,45.3904,65200.0
2014-05-07 15:30:00,57.82,57.89,57.79,57.81,107900.0,45.3982,45.4532,45.3747,45.3904,107900.0
2014-05-07 15:40:00,57.82,57.89,57.81,57.81,145300.0,45.3982,45.4532,45.3904,45.3904,145300.0
2014-05-07 15:50:00,57.82,57.84,57.74,57.82,348900.0,45.3982,45.4139,45.3354,45.3982,348900.0
2014-05-08 09:30:00,57.69,57.99,57.66,57.82,142500.0,45.2961,45.5317,45.2726,45.3982,142500.0
2014-05-08 09:40:00,57.81,58.0,57.77,57.99,86500.0,45.3904,45.5396,45.359,45.5317,86500.0
2014-05-08 09:50:00,58.0,58.22,57.98,58.19,143500.0,45.5396,45.7123,45.5238,45.6887,143500.0
2014-05-08 10:00:00,58.19,58.26,58.15,58.21,62200.0,45.6887,45.7437,45.6573,45.7044,62200.0
2014-05-08 10:10:00,58.22,58.32,58.22,58.25,113800.0,45.7123,45.7908,45.7123,45.7358,113800.0
2014-05-08 10:20:00,58.25,58.25,58.08,58.09,70500.0,45.7358,45.7358,45.6024,45.6102,70500.0
2014-05-08 10:30:00,58.08,58.18,58.06,58.15,53400.0,45.6024,45.6809,45.5867,45.6573,53400.0
2014-05-08 10:40:00,58.15,58.15,57.94,57.97,157200.0,45.6573,45.6573,45.4924,45.516,157200.0
2014-05-08 10:50:00,57.97,58.03,57.93,57.96,103500.0,45.516,45.5631,45.4846,45.5081,103500.0
2014-05-08 11:00:00,57.96,58.01,57.95,58.0,121500.0,45.5081,45.5474,45.5003,45.5396,121500.0
2014-05-08 11:10:00,58.01,58.12,57.96,58.11,88200.0,45.5474,45.6338,45.5081,45.6259,88200.0
2014-05-08 11:20:00,58.11,58.19,58.11,58.16,63000.0,45.6259,45.6887,45.6259,45.6652,63000.0
2014-05-08 11:30:00,58.17,58.19,58.03,58.03,117400.0,45.673,45.6887,45.5631,45.5631,117400.0
2014-05-08 11:40:00,58.04,58.11,58.03,58.06,38200.0,45.571,45.6259,45.5631,45.5867,38200.0
2014-05-08 11:50:00,58.06,58.1,58.04,58.07,40100.0,45.5867,45.6181,45.571,45.5945,40100.0
2014-05-08 12:00:00,58.06,58.14,58.06,58.14,33000.0,45.5867,45.6495,45.5867,45.6495,33000.0
2014-05-08 12:10:00,58.14,58.15,58.12,58.12,28700.0,45.6495,45.6573,45.6338,45.6338,28700.0
2014-05-08 12:20:00,58.12,58.25,58.11,58.24,59300.0,45.6338,45.7358,45.6259,45.728,59300.0
2014-05-08 12:30:00,58.24,58.25,58.22,58.23,27800.0,45.728,45.7358,45.7123,45.7201,27800.0
2014-05-08 12:40:00,58.24,58.24,58.14,58.14,58600.0,45.728,45.728,45.6495,45.6495,58600.0
2014-05-08 12:50:00,58.14,58.16,58.11,58.11,36400.0,45.6495,45.6652,45.6259,45.6259,36400.0
2014-05-08 13:00:00,58.11,58.15,58.07,58.15,42100.0,45.6259,45.6573,45.5945,45.6573,42100.0
2014-05-08 13:10:00,58.15,58.15,58.08,58.12,37100.0,45.6573,45.6573,45.6024,45.6338,37100.0
2014-05-08 13:20:00,58.11,58.12,58.0,58.02,77300.0,45.6259,45.6338,45.5396,45.5553,77300.0
2014-05-08 13:30:00,58.02,58.04,57.96,58.02,52300.0,45.5553,45.571,45.5081,45.5553,52300.0
2014-05-08 13:40:00,58.02,58.07,57.99,58.03,42400.0,45.5553,45.5945,45.5317,45.5631,42400.0
2014-05-08 13:50:00,58.03,58.08,57.99,58.08,31300.0,45.5631,45.6024,45.5317,45.6024,31300.0
2014-05-08 14:00:00,58.08,58.09,57.99,58.0,46200.0,45.6024,45.6102,45.5317,45.5396,46200.0
2014-05-08 14:10:00,58.01,58.01,57.93,57.97,38100.0,45.5474,45.5474,45.4846,45.516,38100.0
2014-05-08 14:20:00,57.97,58.0,57.94,58.0,70000.0,45.516,45.5396,45.4924,45.5396,70000.0
2014-05-08 14:30:00,58.0,58.03,57.97,57.99,47600.0,45.5396,45.5631,45.516,45.5317,47600.0
2014-05-08 14:40:00,57.99,58.0,57.93,57.94,46500.0,45.5317,45.5396,45.4846,45.4924,46500.0
2014-05-08 14:50:00,57.94,57.99,57.92,57.95,82700.0,45.4924,45.5317,45.4767,45.5003,82700.0
2014-05-08 15:00:00,57.95,57.95,57.81,57.82,106200.0,45.5003,45.5003,45.3904,45.3982,106200.0
2014-05-08 15:10:00,57.82,57.96,57.79,57.94,93600.0,45.3982,45.5081,45.3747,45.4924,93600.0
2014-05-08 15:20:00,57.95,58.01,57.95,57.98,70500.0,45.5003,45.5474,45.5003,45.5238,70500.0
2014-05-08 15:30:00,57.98,58.04,57.92,57.93,67100.0,45.5238,45.571,45.4767,45.4846,67100.0
2014-05-08 15:40:00,57.94,57.98,57.92,57.95,155000.0,45.4924,45.5238,45.4767,45.5003,155000.0
2014-05-08 15:50:00,57.96,58.01,57.94,57.97,256500.0,45.5081,45.5474,45.4924,45.516,256500.0
2014-05-09 09:30:00,58.06,58.3,58.05,58.13,228300.0,45.5867,45.7751,45.5788,45.6416,228300.0
2014-05-09 09:40:00,58.15,58.15,57.87,57.9,146300.0,45.6573,45.6573,45.4375,45.461,146300.0
2014-05-09 09:50:00,57.91,58.06,57.78,57.78,89100.0,45.4689,45.5867,45.3668,45.3668,89100.0
2014-05-09 10:00:00,57.78,57.91,57.72,57.89,98600.0,45.3668,45.4689,45.3197,45.4532,98600.0
2014-05-09 10:10:00,57.89,58.01,57.88,58.0,81100.0,45.4532,45.5474,45.4453,45.5396,81100.0
2014-05-09 10:20:00,57.98,57.98,57.87,57.89,46000.0,45.5238,45.5238,45.4375,45.4532,46000.0
2014-05-09 10:30:00,57.89,57.9,57.79,57.84,99800.0,45.4532,45.461,45.3747,45.4139,99800.0
2014-05-09 10:40:00,57.84,57.87,57.81,57.84,44600.0,45.4139,45.4375,45.3904,45.4139,44600.0
2014-05-09 10:50:00,57.84,57.89,57.82,57.88,63900.0,45.4139,45.4532,45.3982,45.4453,63900.0
2014-05-09 11:00:00,57.87,57.88,57.83,57.85,71300.0,45.4375,45.4453,45.4061,45.4218,71300.0
2014-05-09 11:10:00,57.85,57.91,57.82,57.83,47100.0,45.4218,45.4689,45.3982,45.4061,47100.0
2014-05-09 11:20:00,57.83,57.92,57.82,57.92,53100.0,45.4061,45.4767,45.3982,45.4767,53100.0
2014-05-09 11:30:00,57.92,57.96,57.91,57.94,53500.0,45.4767,45.5081,45.4689,45.4924,53500.0
2014-05-09 11:40:00,57.93,57.96,57.88,57.95,19500.0,45.4846,45.5081,45.4453,45.5003,19500.0
2014-05-09 11:50:00,57.95,57.99,57.94,57.99,35000.0,45.5003,45.5317,45.4924,45.5317,35000.0
2014-05-09 12:00:00,57.99,57.99,57.89,57.9,44200.0,45.5317,45.5317,45.4532,45.461,44200.0
2014-05-09 12:10:00,57.9,57.97,57.89,57.97,28000.0,45.461,45.516,45.4532,45.516,28000.0
2014-05-09 12:20:00,57.97,58.03,57.96,58.01,48800.0,45.516,45.5631,45.5081,45.5474,48800.0
2014-05-09 12:30:00,57.99,58.09,57.98,58.09,36800.0,45.5317,45.6102,45.5238,45.6102,36800.0
2014-05-09 12:40:00,58.08,58.13,58.07,58.11,36700.0,45.6024,45.6416,45.5945,45.6259,36700.0
2014-05-09 12:50:00,58.12,58.16,58.09,58.1,34800.0,45.6338,45.6652,45.6102,45.6181,34800.0
2014-05-09 13:00:00,58.09,58.1,58.03,58.04,24900.0,45.6102,45.6181,45.5631,45.571,24900.0
2014-05-09 13:10:00,58.04,58.07,58.01,58.02,19200.0,45.571,45.5945,45.5474,45.5553,19200.0
2014-05-09 13:20:00,58.02,58.03,58.0,58.0,13200.0,45.5553,45.5631,45.5396,45.5396,13200.0
2014-05-09 13:30:00,57.99,58.01,57.93,57.96,28700.0,45.5317,45.5474,45.4846,45.5081,28700.0
2014-05-09 13:40:00,57.96,57.96,57.91,57.96,22700.0,45.5081,45.5081,45.4689,45.5081,22700.0
2014-05-09 13:50:00,57.96,58.0,57.96,58.0,31000.0,45.5081,45.5396,45.5081,45.5396,31000.0
2014-05-09 14:00:00,58.0,58.01,57.97,58.0,33900.0,45.5396,45.5474,45.516,45.5396,33900.0
2014-05-09 14:10:00,58.01,58.03,57.97,57.99,22200.0,45.5474,45.5631,45.516,45.5317,22200.0
2014-05-09 14:20:00,57.98,58.0,57.97,58.0,54400.0,45.5238,45.5396,45.516,45.5396,54400.0
2014-05-09 14:30:00,57.99,58.08,57.99,58.08,28900.0,45.5317,45.6024,45.5317,45.6024,28900.0
2014-05-09 14:40:00,58.07,58.08,58.01,58.03,33300.0,45.5945,45.6024,45.5474,45.5631,33300.0
2014-05-09 14:50:00,58.03,58.15,58.02,58.13,50500.0,45.5631,45.6573,45.5553,45.6416,50500.0
2014-05-09 15:00:00,58.13,58.19,58.13,58.16,50200.0,45.6416,45.6887,45.6416,45.6652,50200.0
2014-05-09 15:10:00,58.15,58.16,58.11,58.11,32900.0,45.6573,45.6652,45.6259,45.6259,32900.0
2014-05-09 15:20:00,58.11,58.13,58.09,58.13,53300.0,45.6259,45.6416,45.6102,45.6416,53300.0
2014-05-09 15:30:00,58.12,58.17,58.11,58.17,99300.0,45.6338,45.673,45.6259,45.673,99300.0
2014-05-09 15:40:00,58.16,58.19,58.12,58.12,92100.0,45.6652,45.6887,45.6338,45.6338,92100.0
2014-05-09 15:50:00,58.13,58.13,58.1,58.13,192300.0,45.6416,45.6416,45.6181,45.6416,192300.0
2014-05-12 09:30:00,58.3,58.4,58.1,58.3,49000.0,45.7751,45.8536,45.6181,45.7751,49000.0
2014-05-12 09:40:00,58.3,58.38,58.26,58.37,63900.0,45.7751,45.8379,45.7437,45.8301,63900.0
2014-05-12 09:50:00,58.36,58.43,58.33,58.33,46600.0,45.8222,45.8772,45.7987,45.7987,46600.0
2014-05-12 10:00:00,58.33,58.44,58.28,58.41,48100.0,45.7987,45.885,45.7594,45.8615,48100.0
2014-05-12 10:10:00,58.39,58.39,58.3,58.32,44500.0,45.8458,45.8458,45.7751,45.7908,44500.0
2014-05-12 10:20:00,58.32,58.35,58.3,58.3,53600.0,45.7908,45.8144,45.7751,45.7751,53600.0
2014-05-12 10:30:00,58.3,58.34,58.25,58.33,38000.0,45.7751,45.8065,45.7358,45.7987,38000.0
2014-05-12 10:40:00,58.34,58.37,58.29,58.29,38700.0,45.8065,45.8301,45.7672,45.7672,38700.0
2014-05-12 10:50:00,58.29,58.29,58.24,58.28,35900.0,45.7672,45.7672,45.728,45.7594,35900.0
2014-05-12 11:00:00,58.28,58.38,58.27,58.38,31600.0,45.7594,45.8379,45.7515,45.8379,31600.0
2014-05-12 11:10:00,58.38,58.38,58.33,58.35,24500.0,45.8379,45.8379,45.7987,45.8144,24500.0
2014-05-12 11:20:00,58.34,58.36,58.29,58.36,37000.0,45.8065,45.8222,45.7672,45.8222,37000.0
2014-05-12 11:30:00,58.36,58.4,58.35,58.38,42700.0,45.8222,45.8536,45.8144,45.8379,42700.0
2014-05-12 11:40:00,58.38,58.42,58.32,58.34,54200.0,45.8379,45.8693,45.7908,45.8065,54200.0
2014-05-12 11:50:00,58.33,58.39,58.32,58.38,18800.0,45.7987,45.8458,45.7908,45.8379,18800.0
2014-05-12 12:00:00,58.38,58.38,58.35,58.37,17600.0,45.8379,45.8379,45.8144,45.8301,17600.0
2014-05-12 12:10:00,58.36,58.38,58.35,58.37,9900.0,45.8222,45.8379,45.8144,45.8301,9900.0
2014-05-12 12:20:00,58.38,58.4,58.37,58.38,21300.0,45.8379,45.8536,45.8301,45.8379,21300.0
2014-05-12 12:30:00,58.39,58.39,58.35,58.37,13900.0,45.8458,45.8458,45.8144,45.8301,13900.0
2014-05-12 12:40:00,58.36,58.37,58.32,58.34,18200.0,45.8222,45.8301,45.7908,45.8065,18200.0
2014-05-12 12:50:00,58.34,58.35,58.3,58.3,22100.0,45.8065,45.8144,45.7751,45.7751,22100.0
2014-05-12 13:00:00,58.31,58.35,58.3,58.34,14200.0,45.783,45.8144,45.7751,45.8065,14200.0
2014-05-12 13:10:00,58.35,58.37,58.34,58.36,12700.0,45.8144,45.8301,45.8065,45.8222,12700.0
2014-05-12 13:20:00,58.36,58.37,58.35,58.36,17800.0,45.8222,45.8301,45.8144,45.8222,17800.0
2014-05-12 13:30:00,58.35,58.36,58.34,58.35,22500.0,45.8144,45.8222,45.8065,45.8144,22500.0
2014-05-12 13:40:00,58.35,58.37,58.33,58.34,35100.0,45.8144,45.8301,45.7987,45.8065,35100.0
2014-05-12 13:50:00,58.35,58.37,58.33,58.35,24500.0,45.8144,45.8301,45.7987,45.8144,24500.0
2014-05-12 14:00:00,58.36,58.36,58.3,58.34,28500.0,45.8222,45.8222,45.7751,45.8065,28500.0
2014-05-12 14:10:00,58.34,58.34,58.3,58.31,17600.0,45.8065,45.8065,45.7751,45.783,17600.0
2014-05-12 14:20:00,58.3,58.32,58.3,58.3,32000.0,45.7751,45.7908,45.7751,45.7751,32000.0
2014-05-12 14:30:00,58.3,58.33,58.3,58.32,20500.0,45.7751,45.7987,45.7751,45.7908,20500.0
2014-05-12 14:40:00,58.33,58.35,58.32,58.34,25400.0,45.7987,45.8144,45.7908,45.8065,25400.0
2014-05-12 14:50:00,58.34,58.39,58.33,58.37,35300.0,45.8065,45.8458,45.7987,45.8301,35300.0
2014-05-12 15:00:00,58.36,58.39,58.35,58.35,40700.0,45.8222,45.8458,45.8144,45.8144,40700.0
2014-05-12 15:10:00,58.35,58.39,58.35,58.37,33900.0,45.8144,45.8458,45.8144,45.8301,33900.0
2014-05-12 15:20:00,58.37,58.39,58.35,58.36,23400.0,45.8301,45.8458,45.8144,45.8222,23400.0
2014-05-12 15:30:00,58.35,58.37,58.35,58.37,67000.0,45.8144,45.8301,45.8144,45.8301,67000.0
2014-05-12 15:40:00,58.36,58.39,58.35,58.37,80200.0,45.8222,45.8458,45.8144,45.8301,80200.0
2014-05-12 15:50:00,58.37,58.4,58.35,58.36,188000.0,45.8301,45.8536,45.8144,45.8222,188000.0
2014-05-13 09:30:00,58.39,58.5,58.28,58.45,109900.0,45.8458,45.9321,45.7594,45.8929,109900.0
2014-05-13 09:40:00,58.45,58.6,58.45,58.56,46900.0,45.8929,46.0106,45.8929,45.9792,46900.0
2014-05-13 09:50:00,58.56,58.64,58.48,58.56,69000.0,45.9792,46.0421,45.9164,45.9792,69000.0
2014-05-13 10:00:00,58.56,58.57,58.39,58.39,131100.0,45.9792,45.9871,45.8458,45.8458,131100.0
2014-05-13 10:10:00,58.39,58.4,58.3,58.38,64700.0,45.8458,45.8536,45.7751,45.8379,64700.0
2014-05-13 10:20:00,58.38,58.38,58.3,58.36,103800.0,45.8379,45.8379,45.7751,45.8222,103800.0
2014-05-13 10:30:00,58.37,58.4,58.31,58.38,89700.0,45.8301,45.8536,45.783,45.8379,89700.0
2014-05-13 10:40:00,58.38,58.38,58.32,58.33,28500.0,45.8379,45.8379,45.7908,45.7987,28500.0
2014-05-13 10:50:00,58.35,58.37,58.31,58.32,35300.0,45.8144,45.8301,45.783,45.7908,35300.0
2014-05-13 11:00:00,58.31,58.36,58.3,58.36,30000.0,45.783,45.8222,45.7751,45.8222,30000.0
2014-05-13 11:10:00,58.36,58.41,58.33,58.37,76100.0,45.8222,45.8615,45.7987,45.8301,76100.0
2014-05-13 11:20:00,58.37,58.4,58.35,58.38,46700.0,45.8301,45.8536,45.8144,45.8379,46700.0
2014-05-13 11:30:00,58.39,58.44,58.39,58.42,67200.0,45.8458,45.885,45.8458,45.8693,67200.0
2014-05-13 11:40:00,58.42,58.5,58.42,58.49,20200.0,45.8693,45.9321,45.8693,45.9243,20200.0
2014-05-13 11:50:00,58.49,58.52,58.43,58.45,22600.0,45.9243,45.9478,45.8772,45.8929,22600.0
2014-05-13 12:00:00,58.44,58.47,58.42,58.45,20500.0,45.885,45.9086,45.8693,45.8929,20500.0
2014-05-13 12:10:00,58.44,58.47,58.41,58.41,17500.0,45.885,45.9086,45.8615,45.8615,17500.0
2014-05-13 12:20:00,58.4,58.46,58.38,58.43,23800.0,45.8536,45.9007,45.8379,45.8772,23800.0
2014-05-13 12:30:00,58.43,58.45,58.39,58.45,26300.0,45.8772,45.8929,45.8458,45.8929,26300.0
2014-05-13 12:40:00,58.45,58.45,58.38,58.38,29600.0,45.8929,45.8929,45.8379,45.8379,29600.0
2014-05-13 12:50:00,58.39,58.43,58.38,58.38,11100.0,45.8458,45.8772,45.8379,45.8379,11100.0
2014-05-13 13:00:00,58.39,58.41,58.38,58.39,20800.0,45.8458,45.8615,45.8379,45.8458,20800.0
2014-05-13 13:10:00,58.4,58.42,58.37,58.4,16900.0,45.8536,45.8693,45.8301,45.8536,16900.0
2014-05-13 13:20:00,58.4,58.41,58.39,58.41,10200.0,45.8536,45.8615,45.8458,45.8615,10200.0
2014-05-13 13:30:00,58.4,58.42,58.39,58.4,34200.0,45.8536,45.8693,45.8458,45.8536,34200.0
2014-05-13 13:40:00,58.4,58.4,58.34,58.4,43600.0,45.8536,45.8536,45.8065,45.8536,43600.0
2014-05-13 13:50:00,58.4,58.45,58.4,58.44,34800.0,45.8536,45.8929,45.8536,45.885,34800.0
2014-05-13 14:00:00,58.44,58.47,58.43,58.46,18900.0,45.885,45.9086,45.8772,45.9007,18900.0
2014-05-13 14:10:00,58.47,58.5,58.45,58.48,29800.0,45.9086,45.9321,45.8929,45.9164,29800.0
2014-05-13 14:20:00,58.47,58.49,58.45,58.48,23000.0,45.9086,45.9243,45.8929,45.9164,23000.0
2014-05-13 14:30:00,58.49,58.54,58.49,58.52,22900.0,45.9243,45.9635,45.9243,45.9478,22900.0
2014-05-13 14:40:00,58.52,58.57,58.52,58.54,25500.0,45.9478,45.9871,45.9478,45.9635,25500.0
2014-05-13 14:50:00,58.53,58.54,58.51,58.51,9700.0,45.9557,45.9635,45.94,45.94,9700.0
2014-05-13 15:00:00,58.52,58.52,58.46,58.47,29300.0,45.9478,45.9478,45.9007,45.9086,29300.0
2014-05-13 15:10:00,58.47,58.48,58.41,58.47,30900.0,45.9086,45.9164,45.8615,45.9086,30900.0
2014-05-13 15:20:00,58.46,58.47,58.4,58.44,41300.0,45.9007,45.9086,45.8536,45.885,41300.0
2014-05-13 15:30:00,58.44,58.49,58.44,58.48,48500.0,45.885,45.9243,45.885,45.9164,48500.0
2014-05-13 15:40:00,58.49,58.5,58.47,58.47,53400.0,45.9243,45.9321,45.9086,45.9086,53400.0
2014-05-13 15:50:00,58.47,58.47,58.38,58.4,280100.0,45.9086,45.9086,45.8379,45.8536,280100.0
2014-05-14 09:30:00,58.38,58.53,58.36,58.4,135600.0,45.8379,45.9557,45.8222,45.8536,135600.0
2014-05-14 09:40:00,58.41,58.41,58.16,58.19,63700.0,45.8615,45.8615,45.6652,45.6887,63700.0
2014-05-14 09:50:00,58.21,58.24,58.14,58.22,41600.0,45.7044,45.728,45.6495,45.7123,41600.0
2014-05-14 10:00:00,58.24,58.26,58.21,58.24,43500.0,45.728,45.7437,45.7044,45.728,43500.0
2014-05-14 10:10:00,58.24,58.25,58.16,58.17,49900.0,45.728,45.7358,45.6652,45.673,49900.0
2014-05-14 10:20:00,58.17,58.21,58.13,58.14,70500.0,45.673,45.7044,45.6416,45.6495,70500.0
2014-05-14 10:30:00,58.14,58.16,58.12,58.12,91400.0,45.6495,45.6652,45.6338,45.6338,91400.0
2014-05-14 10:40:00,58.12,58.21,58.11,58.21,55800.0,45.6338,45.7044,45.6259,45.7044,55800.0
2014-05-14 10:50:00,58.21,58.29,58.21,58.21,51700.0,45.7044,45.7672,45.7044,45.7044,51700.0
2014-05-14 11:00:00,58.21,58.22,58.16,58.22,26700.0,45.7044,45.7123,45.6652,45.7123,26700.0
2014-05-14 11:10:00,58.22,58.25,58.19,58.25,22800.0,45.7123,45.7358,45.6887,45.7358,22800.0
2014-05-14 11:20:00,58.24,58.25,58.21,58.24,63900.0,45.728,45.7358,45.7044,45.728,63900.0
2014-05-14 11:30:00,58.23,58.24,58.19,58.2,43900.0,45.7201,45.728,45.6887,45.6966,43900.0
2014-05-14 11:40:00,58.2,58.2,58.18,58.19,25800.0,45.6966,45.6966,45.6809,45.6887,25800.0
2014-05-14 11:50:00,58.19,58.24,58.18,58.2,77700.0,45.6887,45.728,45.6809,45.6966,77700.0
2014-05-14 12:00:00,58.2,58.21,58.16,58.16,38000.0,45.6966,45.7044,45.6652,45.6652,38000.0
2014-05-14 12:10:00,58.17,58.17,58.14,58.15,22000.0,45.673,45.673,45.6495,45.6573,22000.0
2014-05-14 12:20:00,58.15,58.15,58.1,58.1,24900.0,45.6573,45.6573,45.6181,45.6181,24900.0
2014-05-14 12:30:00,58.1,58.12,58.09,58.11,27000.0,45.6181,45.6338,45.6102,45.6259,27000.0
2014-05-14 12:40:00,58.12,58.12,58.07,58.07,44900.0,45.6338,45.6338,45.5945,45.5945,44900.0
2014-05-14 12:50:00,58.08,58.1,58.06,58.09,21300.0,45.6024,45.6181,45.5867,45.6102,21300.0
2014-05-14 13:00:00,58.09,58.14,58.09,58.13,44400.0,45.6102,45.6495,45.6102,45.6416,44400.0
2014-05-14 13:10:00,58.14,58.16,58.13,58.15,127600.0,45.6495,45.6652,45.6416,45.6573,127600.0
2014-05-14 13:20:00,58.15,58.16,58.14,58.15,33000.0,45.6573,45.6652,45.6495,45.6573,33000.0
2014-05-14 13:30:00,58.15,58.15,58.05,58.05,36300.0,45.6573,45.6573,45.5788,45.5788,36300.0
2014-05-14 13:40:00,58.05,58.07,58.05,58.07,14100.0,45.5788,45.5945,45.5788,45.5945,14100.0
2014-05-14 13:50:00,58.07,58.12,58.06,58.12,30500.0,45.5945,45.6338,45.5867,45.6338,30500.0
2014-05-14 14:00:00,58.11,58.15,58.11,58.13,47500.0,45.6259,45.6573,45.6259,45.6416,47500.0
2014-05-14 14:10:00,58.14,58.15,58.12,58.15,55400.0,45.6495,45.6573,45.6338,45.6573,55400.0
2014-05-14 14:20:00,58.15,58.16,58.13,58.13,46200.0,45.6573,45.6652,45.6416,45.6416,46200.0
2014-05-14 14:30:00,58.14,58.14,58.1,58.11,32900.0,45.6495,45.6495,45.6181,45.6259,32900.0
2014-05-14 14:40:00,58.1,58.11,58.0,58.0,101700.0,45.6181,45.6259,45.5396,45.5396,101700.0
2014-05-14 14:50:00,58.01,58.1,58.0,58.05,76700.0,45.5474,45.6181,45.5396,45.5788,76700.0
2014-05-14 15:00:00,58.04,58.08,58.01,58.05,61000.0,45.571,45.6024,45.5474,45.5788,61000.0
2014-05-14 15:10:00,58.05,58.13,58.05,58.13,52900.0,45.5788,45.6416,45.5788,45.6416,52900.0
2014-05-14 15:20:00,58.13,58.14,58.08,58.1,139500.0,45.6416,45.6495,45.6024,45.6181,139500.0
2014-05-14 15:30:00,58.1,58.1,58.02,58.03,105800.0,45.6181,45.6181,45.5553,45.5631,105800.0
2014-05-14 15:40:00,58.03,58.11,58.03,58.1,194600.0,45.5631,45.6259,45.5631,45.6181,194600.0
2014-05-14 15:50:00,58.09,58.11,58.06,58.1,224200.0,45.6102,45.6259,45.5867,45.6181,224200.0
2014-05-15 09:30:00,57.87,57.87,57.53,57.6,98900.0,45.4375,45.4375,45.1705,45.2255,98900.0
2014-05-15 09:40:00,57.59,57.86,57.58,57.83,87400.0,45.2176,45.4296,45.2098,45.4061,87400.0
2014-05-15 09:50:00,57.82,57.82,57.67,57.76,85700.0,45.3982,45.3982,45.2804,45.3511,85700.0
2014-05-15 10:00:00,57.76,57.91,57.74,57.77,80200.0,45.3511,45.4689,45.3354,45.359,80200.0
2014-05-15 10:10:00,57.77,57.79,57.67,57.75,64400.0,45.359,45.3747,45.2804,45.3433,64400.0
2014-05-15 10:20:00,57.75,57.86,57.72,57.75,112800.0,45.3433,45.4296,45.3197,45.3433,112800.0
2014-05-15 10:30:00,57.75,57.76,57.59,57.59,68000.0,45.3433,45.3511,45.2176,45.2176,68000.0
2014-05-15 10:40:00,57.59,57.75,57.58,57.73,72600.0,45.2176,45.3433,45.2098,45.3276,72600.0
2014-05-15 10:50:00,57.73,57.74,57.67,57.68,52900.0,45.3276,45.3354,45.2804,45.2883,52900.0
2014-05-15 11:00:00,57.68,57.73,57.52,57.52,73200.0,45.2883,45.3276,45.1627,45.1627,73200.0
2014-05-15 11:10:00,57.52,57.59,57.49,57.54,61900.0,45.1627,45.2176,45.1391,45.1784,61900.0
2014-05-15 11:20:00,57.55,57.56,57.5,57.51,67200.0,45.1862,45.1941,45.147,45.1548,67200.0
2014-05-15 11:30:00,57.5,57.56,57.46,57.55,65000.0,45.147,45.1941,45.1156,45.1862,65000.0
2014-05-15 11:40:00,57.55,57.55,57.45,57.47,73200.0,45.1862,45.1862,45.1077,45.1234,73200.0
2014-05-15 11:50:00,57.47,57.47,57.38,57.42,58000.0,45.1234,45.1234,45.0527,45.0842,58000.0
2014-05-15 12:00:00,57.41,57.48,57.41,57.44,84300.0,45.0763,45.1313,45.0763,45.0999,84300.0
2014-05-15 12:10:00,57.43,57.44,57.38,57.39,48700.0,45.092,45.0999,45.0527,45.0606,48700.0
2014-05-15 12:20:00,57.38,57.48,57.38,57.47,46500.0,45.0527,45.1313,45.0527,45.1234,46500.0
2014-05-15 12:30:00,57.46,57.56,57.46,57.55,47800.0,45.1156,45.1941,45.1156,45.1862,47800.0
2014-05-15 12:40:00,57.55,57.56,57.52,57.53,72800.0,45.1862,45.1941,45.1627,45.1705,72800.0
2014-05-15 12:50:00,57.54,57.58,57.54,57.55,63500.0,45.1784,45.2098,45.1784,45.1862,63500.0
2014-05-15 13:00:00,57.56,57.57,57.44,57.44,49100.0,45.1941,45.2019,45.0999,45.0999,49100.0
2014-05-15 13:10:00,57.44,57.48,57.42,57.48,35600.0,45.0999,45.1313,45.0842,45.1313,35600.0
2014-05-15 13:20:00,57.48,57.48,57.42,57.43,49000.0,45.1313,45.1313,45.0842,45.092,49000.0
2014-05-15 13:30:00,57.43,57.48,57.41,57.41,66300.0,45.092,45.1313,45.0763,45.0763,66300.0
2014-05-15 13:40:00,57.41,57.44,57.41,57.44,33400.0,45.0763,45.0999,45.0763,45.0999,33400.0
2014-05-15 13:50:00,57.44,57.53,57.43,57.51,38000.0,45.0999,45.1705,45.092,45.1548,38000.0
2014-05-15 14:00:00,57.5,57.55,57.48,57.55,53800.0,45.147,45.1862,45.1313,45.1862,53800.0
2014-05-15 14:10:00,57.55,57.55,57.44,57.48,63400.0,45.1862,45.1862,45.0999,45.1313,63400.0
2014-05-15 14:20:00,57.47,57.54,57.45,57.52,53500.0,45.1234,45.1784,45.1077,45.1627,53500.0
2014-05-15 14:30:00,57.52,57.56,57.5,57.51,79300.0,45.1627,45.1941,45.147,45.1548,79300.0
2014-05-15 14:40:00,57.51,57.52,57.5,57.52,38300.0,45.1548,45.1627,45.147,45.1627,38300.0
2014-05-15 14:50:00,57.53,57.56,57.5,57.5,84100.0,45.1705,45.1941,45.147,45.147,84100.0
2014-05-15 15:00:00,57.5,57.52,57.47,57.49,59800.0,45.147,45.1627,45.1234,45.1391,59800.0
2014-05-15 15:10:00,57.5,57.54,57.49,57.5,65900.0,45.147,45.1784,45.1391,45.147,65900.0
2014-05-15 15:20:00,57.5,57.51,57.46,57.51,66600.0,45.147,45.1548,45.1156,45.1548,66600.0
2014-05-15 15:30:00,57.51,57.57,57.5,57.52,130800.0,45.1548,45.2019,45.147,45.1627,130800.0
2014-05-15 15:40:00,57.53,57.54,57.5,57.5,75600.0,45.1705,45.1784,45.147,45.147,75600.0
2014-05-15 15:50:00,57.5,57.61,57.49,57.57,460600.0,45.147,45.2333,45.1391,45.2019,460600.0
2014-05-16 09:30:00,57.53,57.6,57.44,57.48,291800.0,45.1705,45.2255,45.0999,45.1313,291800.0
2014-05-16 09:40:00,57.47,57.47,57.31,57.35,57800.0,45.1234,45.1234,44.9978,45.0292,57800.0
2014-05-16 09:50:00,57.35,57.4,57.23,57.3,93300.0,45.0292,45.0685,44.935,44.9899,93300.0
2014-05-16 10:00:00,57.3,57.33,57.17,57.19,116800.0,44.9899,45.0135,44.8879,44.9036,116800.0
2014-05-16 10:10:00,57.19,57.2,57.12,57.18,113500.0,44.9036,44.9114,44.8486,44.8957,113500.0
2014-05-16 10:20:00,57.18,57.2,57.15,57.16,73100.0,44.8957,44.9114,44.8722,44.88,73100.0
2014-05-16 10:30:00,57.17,57.32,57.17,57.29,121900.0,44.8879,45.0056,44.8879,44.9821,121900.0
2014-05-16 10:40:00,57.3,57.33,57.28,57.33,68700.0,44.9899,45.0135,44.9742,45.0135,68700.0
2014-05-16 10:50:00,57.33,57.42,57.33,57.35,68200.0,45.0135,45.0842,45.0135,45.0292,68200.0
2014-05-16 11:00:00,57.34,57.36,57.31,57.35,44900.0,45.0213,45.037,44.9978,45.0292,44900.0
2014-05-16 11:10:00,57.34,57.46,57.34,57.44,44900.0,45.0213,45.1156,45.0213,45.0999,44900.0
2014-05-16 11:20:00,57.44,57.46,57.38,57.39,50600.0,45.0999,45.1156,45.0527,45.0606,50600.0
2014-05-16 11:30:00,57.4,57.43,57.35,57.37,90000.0,45.0685,45.092,45.0292,45.0449,90000.0
2014-05-16 11:40:00,57.37,57.38,57.31,57.32,24400.0,45.0449,45.0527,44.9978,45.0056,24400.0
2014-05-16 11:50:00,57.32,57.35,57.28,57.35,32200.0,45.0056,45.0292,44.9742,45.0292,32200.0
2014-05-16 12:00:00,57.34,57.41,57.34,57.39,26300.0,45.0213,45.0763,45.0213,45.0606,26300.0
2014-05-16 12:10:00,57.4,57.4,57.35,57.36,31400.0,45.0685,45.0685,45.0292,45.037,31400.0
2014-05-16 12:20:00,57.36,57.36,57.3,57.3,37800.0,45.037,45.037,44.9899,44.9899,37800.0
2014-05-16 12:30:00,57.3,57.32,57.29,57.32,27000.0,44.9899,45.0056,44.9821,45.0056,27000.0
2014-05-16 12:40:00,57.33,57.33,57.29,57.29,34100.0,45.0135,45.0135,44.9821,44.9821,34100.0
2014-05-16 12:50:00,57.29,57.3,57.29,57.29,15300.0,44.9821,44.9899,44.9821,44.9821,15300.0
2014-05-16 13:00:00,57.3,57.35,57.25,57.35,110100.0,44.9899,45.0292,44.9507,45.0292,110100.0
2014-05-16 13:10:00,57.35,57.38,57.31,57.38,93900.0,45.0292,45.0527,44.9978,45.0527,93900.0
2014-05-16 13:20:00,57.38,57.51,57.37,57.49,134700.0,45.0527,45.1548,45.0449,45.1391,134700.0
2014-05-16 13:30:00,57.49,57.72,57.48,57.69,275100.0,45.1391,45.3197,45.1313,45.2961,275100.0
2014-05-16 13:40:00,57.68,57.71,57.59,57.6,178300.0,45.2883,45.3119,45.2176,45.2255,178300.0
2014-05-16 13:50:00,57.61,57.61,57.54,57.55,124600.0,45.2333,45.2333,45.1784,45.1862,124600.0
2014-05-16 14:00:00,57.55,57.57,57.51,57.53,22800.0,45.1862,45.2019,45.1548,45.1705,22800.0
2014-05-16 14:10:00,57.54,57.58,57.53,57.55,30500.0,45.1784,45.2098,45.1705,45.1862,30500.0
2014-05-16 14:20:00,57.56,57.57,57.52,57.57,41000.0,45.1941,45.2019,45.1627,45.2019,41000.0
2014-05-16 14:30:00,57.57,57.59,57.56,57.57,40900.0,45.2019,45.2176,45.1941,45.2019,40900.0
2014-05-16 14:40:00,57.57,57.64,57.57,57.58,87200.0,45.2019,45.2569,45.2019,45.2098,87200.0
2014-05-16 14:50:00,57.59,57.8,57.59,57.79,77000.0,45.2176,45.3825,45.2176,45.3747,77000.0
2014-05-16 15:00:00,57.79,57.84,57.77,57.84,83900.0,45.3747,45.4139,45.359,45.4139,83900.0
2014-05-16 15:10:00,57.85,57.9,57.75,57.75,142000.0,45.4218,45.461,45.3433,45.3433,142000.0
2014-05-16 15:20:00,57.76,57.77,57.69,57.7,46500.0,45.3511,45.359,45.2961,45.304,46500.0
2014-05-16 15:30:00,57.71,57.79,57.71,57.77,118900.0,45.3119,45.3747,45.3119,45.359,118900.0
2014-05-16 15:40:00,57.77,57.77,57.71,57.72,161300.0,45.359,45.359,45.3119,45.3197,161300.0
2014-05-16 15:50:00,57.72,57.76,57.72,57.75,313300.0,45.3197,45.3511,45.3197,45.3433,313300.0
2014-05-19 09:30:00,57.68,57.89,57.59,57.77,72600.0,45.2883,45.4532,45.2176,45.359,72600.0
2014-05-19 09:40:00,57.76,57.96,57.76,57.94,48300.0,45.3511,45.5081,45.3511,45.4924,48300.0
2014-05-19 09:50:00,57.95,57.96,57.9,57.95,29200.0,45.5003,45.5081,45.461,45.5003,29200.0
2014-05-19 10:00:00,57.96,58.0,57.87,57.96,68100.0,45.5081,45.5396,45.4375,45.5081,68100.0
2014-05-19 10:10:00,57.97,57.99,57.88,57.97,69400.0,45.516,45.5317,45.4453,45.516,69400.0
2014-05-19 10:20:00,57.97,58.03,57.94,57.98,49900.0,45.516,45.5631,45.4924,45.5238,49900.0
2014-05-19 10:30:00,57.98,57.98,57.9,57.9,33500.0,45.5238,45.5238,45.461,45.461,33500.0
2014-05-19 10:40:00,57.9,57.96,57.86,57.86,22100.0,45.461,45.5081,45.4296,45.4296,22100.0
2014-05-19 10:50:00,57.88,57.9,57.83,57.87,43700.0,45.4453,45.461,45.4061,45.4375,43700.0
2014-05-19 11:00:00,57.87,57.97,57.84,57.97,18700.0,45.4375,45.516,45.4139,45.516,18700.0
2014-05-19 11:10:00,57.97,58.03,57.93,57.96,44400.0,45.516,45.5631,45.4846,45.5081,44400.0
2014-05-19 11:20:00,57.95,58.0,57.93,57.98,35500.0,45.5003,45.5396,45.4846,45.5238,35500.0
2014-05-19 11:30:00,57.99,58.05,57.98,58.02,35900.0,45.5317,45.5788,45.5238,45.5553,35900.0
2014-05-19 11:40:00,58.03,58.03,58.0,58.01,17200.0,45.5631,45.5631,45.5396,45.5474,17200.0
2014-05-19 11:50:00,58.02,58.04,58.0,58.04,7200.0,45.5553,45.571,45.5396,45.571,7200.0
2014-05-19 12:00:00,58.03,58.09,58.03,58.09,36600.0,45.5631,45.6102,45.5631,45.6102,36600.0
2014-05-19 12:10:00,58.09,58.13,58.07,58.13,36700.0,45.6102,45.6416,45.5945,45.6416,36700.0
2014-05-19 12:20:00,58.14,58.14,58.06,58.06,21000.0,45.6495,45.6495,45.5867,45.5867,21000.0
2014-05-19 12:30:00,58.06,58.06,58.01,58.02,28700.0,45.5867,45.5867,45.5474,45.5553,28700.0
2014-05-19 12:40:00,58.02,58.08,58.01,58.07,20100.0,45.5553,45.6024,45.5474,45.5945,20100.0
2014-05-19 12:50:00,58.07,58.1,58.06,58.08,27600.0,45.5945,45.6181,45.5867,45.6024,27600.0
2014-05-19 13:00:00,58.08,58.16,58.07,58.14,34500.0,45.6024,45.6652,45.5945,45.6495,34500.0
2014-05-19 13:10:00,58.13,58.16,58.1,58.1,38100.0,45.6416,45.6652,45.6181,45.6181,38100.0
2014-05-19 13:20:00,58.1,58.17,58.1,58.16,33000.0,45.6181,45.673,45.6181,45.6652,33000.0
2014-05-19 13:30:00,58.17,58.2,58.09,58.1,26800.0,45.673,45.6966,45.6102,45.6181,26800.0
2014-05-19 13:40:00,58.11,58.18,58.1,58.17,52200.0,45.6259,45.6809,45.6181,45.673,52200.0
2014-05-19 13:50:00,58.17,58.24,58.16,58.23,21500.0,45.673,45.728,45.6652,45.7201,21500.0
2014-05-19 14:00:00,58.22,58.24,58.16,58.19,27000.0,45.7123,45.728,45.6652,45.6887,27000.0
2014-05-19 14:10:00,58.19,58.22,58.16,58.2,33100.0,45.6887,45.7123,45.6652,45.6966,33100.0
2014-05-19 14:20:00,58.19,58.2,58.16,58.16,28000.0,45.6887,45.6966,45.6652,45.6652,28000.0
2014-05-19 14:30:00,58.15,58.16,58.11,58.14,38000.0,45.6573,45.6652,45.6259,45.6495,38000.0
2014-05-19 14:40:00,58.14,58.18,58.14,58.17,19800.0,45.6495,45.6809,45.6495,45.673,19800.0
2014-05-19 14:50:00,58.17,58.17,58.07,58.07,36600.0,45.673,45.673,45.5945,45.5945,36600.0
2014-05-19 15:00:00,58.08,58.14,58.06,58.13,37100.0,45.6024,45.6495,45.5867,45.6416,37100.0
2014-05-19 15:10:00,58.13,58.14,58.03,58.07,38600.0,45.6416,45.6495,45.5631,45.5945,38600.0
2014-05-19 15:20:00,58.07,58.15,58.05,58.15,30300.0,45.5945,45.6573,45.5788,45.6573,30300.0
2014-05-19 15:30:00,58.15,58.18,58.14,58.18,74900.0,45.6573,45.6809,45.6495,45.6809,74900.0
2014-05-19 15:40:00,58.17,58.22,58.14,58.22,91100.0,45.673,45.7123,45.6495,45.7123,91100.0
2014-05-19 15:50:00,58.22,58.24,58.18,58.19,272200.0,45.7123,45.728,45.6809,45.6887,272200.0
2014-05-20 09:30:00,57.98,58.12,57.89,58.09,73400.0,45.5238,45.6338,45.4532,45.6102,73400.0
2014-05-20 09:40:00,58.1,58.14,58.04,58.12,48200.0,45.6181,45.6495,45.571,45.6338,48200.0
2014-05-20 09:50:00,58.12,58.19,58.07,58.08,26200.0,45.6338,45.6887,45.5945,45.6024,26200.0
2014-05-20 10:00:00,58.08,58.19,58.07,58.13,36100.0,45.6024,45.6887,45.5945,45.6416,36100.0
2014-05-20 10:10:00,58.13,58.15,58.05,58.1,35800.0,45.6416,45.6573,45.5788,45.6181,35800.0
2014-05-20 10:20:00,58.1,58.12,58.02,58.05,30400.0,45.6181,45.6338,45.5553,45.5788,30400.0
2014-05-20 10:30:00,58.05,58.14,58.04,58.13,24800.0,45.5788,45.6495,45.571,45.6416,24800.0
2014-05-20 10:40:00,58.13,58.22,58.12,58.19,27500.0,45.6416,45.7123,45.6338,45.6887,27500.0
2014-05-20 10:50:00,58.19,58.37,58.17,58.34,53100.0,45.6887,45.8301,45.673,45.8065,53100.0
2014-05-20 11:00:00,58.34,58.36,58.25,58.3,57300.0,45.8065,45.8222,45.7358,45.7751,57300.0
2014-05-20 11:10:00,58.31,58.32,58.23,58.24,48700.0,45.783,45.7908,45.7201,45.728,48700.0
2014-05-20 11:20:00,58.24,58.25,58.14,58.14,11700.0,45.728,45.7358,45.6495,45.6495,11700.0
2014-05-20 11:30:00,58.13,58.18,58.13,58.17,13400.0,45.6416,45.6809,45.6416,45.673,13400.0
2014-05-20 11:40:00,58.17,58.18,58.12,58.14,12900.0,45.673,45.6809,45.6338,45.6495,12900.0
2014-05-20 11:50:00,58.14,58.14,58.03,58.03,20800.0,45.6495,45.6495,45.5631,45.5631,20800.0
2014-05-20 12:00:00,58.03,58.04,57.91,57.91,21100.0,45.5631,45.571,45.4689,45.4689,21100.0
2014-05-20 12:10:00,57.92,57.93,57.83,57.93,44700.0,45.4767,45.4846,45.4061,45.4846,44700.0
2014-05-20 12:20:00,57.94,58.06,57.94,58.0,69500.0,45.4924,45.5867,45.4924,45.5396,69500.0
2014-05-20 12:30:00,58.0,58.05,57.99,58.05,46600.0,45.5396,45.5788,45.5317,45.5788,46600.0
2014-05-20 12:40:00,58.05,58.06,58.02,58.05,34000.0,45.5788,45.5867,45.5553,45.5788,34000.0
2014-05-20 12:50:00,58.05,58.12,58.05,58.09,36100.0,45.5788,45.6338,45.5788,45.6102,36100.0
2014-05-20 13:00:00,58.1,58.1,58.01,58.01,33300.0,45.6181,45.6181,45.5474,45.5474,33300.0
2014-05-20 13:10:00,58.01,58.02,57.95,57.97,38600.0,45.5474,45.5553,45.5003,45.516,38600.0
2014-05-20 13:20:00,57.96,58.12,57.96,58.12,65600.0,45.5081,45.6338,45.5081,45.6338,65600.0
2014-05-20 13:30:00,58.11,58.12,58.07,58.09,66500.0,45.6259,45.6338,45.5945,45.6102,66500.0
2014-05-20 13:40:00,58.08,58.09,58.0,58.02,47500.0,45.6024,45.6102,45.5396,45.5553,47500.0
2014-05-20 13:50:00,58.02,58.06,58.02,58.03,35500.0,45.5553,45.5867,45.5553,45.5631,35500.0
2014-05-20 14:00:00,58.02,58.08,58.02,58.08,34700.0,45.5553,45.6024,45.5553,45.6024,34700.0
2014-05-20 14:10:00,58.07,58.1,58.03,58.09,45900.0,45.5945,45.6181,45.5631,45.6102,45900.0
2014-05-20 14:20:00,58.1,58.12,58.05,58.06,29700.0,45.6181,45.6338,45.5788,45.5867,29700.0
2014-05-20 14:30:00,58.06,58.07,58.02,58.02,28200.0,45.5867,45.5945,45.5553,45.5553,28200.0
2014-05-20 14:40:00,58.02,58.1,58.02,58.1,31700.0,45.5553,45.6181,45.5553,45.6181,31700.0
2014-05-20 14:50:00,58.1,58.1,58.02,58.05,25300.0,45.6181,45.6181,45.5553,45.5788,25300.0
2014-05-20 15:00:00,58.05,58.11,58.05,58.09,44100.0,45.5788,45.6259,45.5788,45.6102,44100.0
2014-05-20 15:10:00,58.09,58.13,58.08,58.13,21200.0,45.6102,45.6416,45.6024,45.6416,21200.0
2014-05-20 15:20:00,58.13,58.19,58.07,58.16,69000.0,45.6416,45.6887,45.5945,45.6652,69000.0
2014-05-20 15:30:00,58.16,58.26,58.14,58.21,66100.0,45.6652,45.7437,45.6495,45.7044,66100.0
2014-05-20 15:40:00,58.21,58.23,58.12,58.13,89600.0,45.7044,45.7201,45.6338,45.6416,89600.0
2014-05-20 15:50:00,58.13,58.14,58.08,58.09,285900.0,45.6416,45.6495,45.6024,45.6102,285900.0
2014-05-21 09:30:00,58.14,58.63,58.14,58.56,104000.0,45.6495,46.0342,45.6495,45.9792,104000.0
2014-05-21 09:40:00,58.55,58.69,58.53,58.6,64700.0,45.9714,46.0813,45.9557,46.0106,64700.0
2014-05-21 09:50:00,58.61,58.62,58.43,58.46,32900.0,46.0185,46.0264,45.8772,45.9007,32900.0
2014-05-21 10:00:00,58.47,58.57,58.43,58.45,48200.0,45.9086,45.9871,45.8772,45.8929,48200.0
2014-05-21 10:10:00,58.46,58.51,58.44,58.44,28000.0,45.9007,45.94,45.885,45.885,28000.0
2014-05-21 10:20:00,58.43,58.43,58.33,58.36,27800.0,45.8772,45.8772,45.7987,45.8222,27800.0
2014-05-21 10:30:00,58.35,58.35,58.31,58.34,40500.0,45.8144,45.8144,45.783,45.8065,40500.0
2014-05-21 10:40:00,58.34,58.38,58.29,58.36,27000.0,45.8065,45.8379,45.7672,45.8222,27000.0
2014-05-21 10:50:00,58.35,58.4,58.3,58.31,21100.0,45.8144,45.8536,45.7751,45.783,21100.0
2014-05-21 11:00:00,58.3,58.37,58.25,58.36,25400.0,45.7751,45.8301,45.7358,45.8222,25400.0
2014-05-21 11:10:00,58.37,58.39,58.33,58.33,21000.0,45.8301,45.8458,45.7987,45.7987,21000.0
2014-05-21 11:20:00,58.33,58.34,58.28,58.3,17800.0,45.7987,45.8065,45.7594,45.7751,17800.0
2014-05-21 11:30:00,58.3,58.34,58.29,58.31,15900.0,45.7751,45.8065,45.7672,45.783,15900.0
2014-05-21 11:40:00,58.3,58.3,58.21,58.23,17200.0,45.7751,45.7751,45.7044,45.7201,17200.0
2014-05-21 11:50:00,58.24,58.29,58.23,58.25,23100.0,45.728,45.7672,45.7201,45.7358,23100.0
2014-05-21 12:00:00,58.25,58.31,58.24,58.25,30100.0,45.7358,45.783,45.728,45.7358,30100.0
2014-05-21 12:10:00,58.25,58.37,58.25,58.37,22900.0,45.7358,45.8301,45.7358,45.8301,22900.0
2014-05-21 12:20:00,58.37,58.38,58.34,58.38,21800.0,45.8301,45.8379,45.8065,45.8379,21800.0
2014-05-21 12:30:00,58.38,58.44,58.38,58.44,19600.0,45.8379,45.885,45.8379,45.885,19600.0
2014-05-21 12:40:00,58.43,58.45,58.42,58.42,19100.0,45.8772,45.8929,45.8693,45.8693,19100.0
2014-05-21 12:50:00,58.43,58.46,58.42,58.43,16500.0,45.8772,45.9007,45.8693,45.8772,16500.0
2014-05-21 13:00:00,58.43,58.48,58.42,58.47,16300.0,45.8772,45.9164,45.8693,45.9086,16300.0
2014-05-21 13:10:00,58.47,58.49,58.43,58.48,23900.0,45.9086,45.9243,45.8772,45.9164,23900.0
2014-05-21 13:20:00,58.48,58.48,58.37,58.39,7800.0,45.9164,45.9164,45.8301,45.8458,7800.0
2014-05-21 13:30:00,58.39,58.4,58.36,58.39,13500.0,45.8458,45.8536,45.8222,45.8458,13500.0
2014-05-21 13:40:00,58.39,58.4,58.36,58.36,12200.0,45.8458,45.8536,45.8222,45.8222,12200.0
2014-05-21 13:50:00,58.36,58.39,58.34,58.35,16900.0,45.8222,45.8458,45.8065,45.8144,16900.0
2014-05-21 14:00:00,58.35,58.47,58.32,58.36,39900.0,45.8144,45.9086,45.7908,45.8222,39900.0
2014-05-21 14:10:00,58.36,58.43,58.32,58.43,37500.0,45.8222,45.8772,45.7908,45.8772,37500.0
2014-05-21 14:20:00,58.43,58.46,58.39,58.45,20100.0,45.8772,45.9007,45.8458,45.8929,20100.0
2014-05-21 14:30:00,58.46,58.49,58.44,58.44,36000.0,45.9007,45.9243,45.885,45.885,36000.0
2014-05-21 14:40:00,58.45,58.5,58.45,58.48,30100.0,45.8929,45.9321,45.8929,45.9164,30100.0
2014-05-21 14:50:00,58.48,58.48,58.41,58.46,21200.0,45.9164,45.9164,45.8615,45.9007,21200.0
2014-05-21 15:00:00,58.45,58.46,58.42,58.45,22000.0,45.8929,45.9007,45.8693,45.8929,22000.0
2014-05-21 15:10:00,58.46,58.48,58.43,58.44,32400.0,45.9007,45.9164,45.8772,45.885,32400.0
2014-05-21 15:20:00,58.44,58.45,58.41,58.42,39500.0,45.885,45.8929,45.8615,45.8693,39500.0
2014-05-21 15:30:00,58.42,58.44,58.38,58.38,33300.0,45.8693,45.885,45.8379,45.8379,33300.0
2014-05-21 15:40:00,58.38,58.42,58.38,58.41,71000.0,45.8379,45.8693,45.8379,45.8615,71000.0
2014-05-21 15:50:00,58.4,58.44,58.4,58.41,130600.0,45.8536,45.885,45.8536,45.8615,130600.0
2014-05-22 09:30:00,58.4,58.46,58.26,58.33,102800.0,45.8536,45.9007,45.7437,45.7987,102800.0
2014-05-22 09:40:00,58.33,58.49,58.32,58.49,45300.0,45.7987,45.9243,45.7908,45.9243,45300.0
2014-05-22 09:50:00,58.49,58.52,58.35,58.39,44500.0,45.9243,45.9478,45.8144,45.8458,44500.0
2014-05-22 10:00:00,58.4,58.46,58.3,58.36,46700.0,45.8536,45.9007,45.7751,45.8222,46700.0
2014-05-22 10:10:00,58.36,58.49,58.36,58.46,33300.0,45.8222,45.9243,45.8222,45.9007,33300.0
2014-05-22 10:20:00,58.46,58.46,58.38,58.39,32200.0,45.9007,45.9007,45.8379,45.8458,32200.0
2014-05-22 10:30:00,58.38,58.42,58.37,58.42,24100.0,45.8379,45.8693,45.8301,45.8693,24100.0
2014-05-22 10:40:00,58.41,58.42,58.37,58.42,20500.0,45.8615,45.8693,45.8301,45.8693,20500.0
2014-05-22 10:50:00,58.41,58.42,58.36,58.36,30400.0,45.8615,45.8693,45.8222,45.8222,30400.0
2014-05-22 11:00:00,58.37,58.39,58.34,58.36,30100.0,45.8301,45.8458,45.8065,45.8222,30100.0
2014-05-22 11:10:00,58.36,58.4,58.34,58.39,27100.0,45.8222,45.8536,45.8065,45.8458,27100.0
2014-05-22 11:20:00,58.4,58.41,58.38,58.39,27500.0,45.8536,45.8615,45.8379,45.8458,27500.0
2014-05-22 11:30:00,58.38,58.46,58.38,58.41,35600.0,45.8379,45.9007,45.8379,45.8615,35600.0
2014-05-22 11:40:00,58.41,58.42,58.39,58.39,13300.0,45.8615,45.8693,45.8458,45.8458,13300.0
2014-05-22 11:50:00,58.39,58.4,58.35,58.35,25200.0,45.8458,45.8536,45.8144,45.8144,25200.0
2014-05-22 12:00:00,58.35,58.36,58.33,58.35,21300.0,45.8144,45.8222,45.7987,45.8144,21300.0
2014-05-22 12:10:00,58.35,58.36,58.31,58.34,75400.0,45.8144,45.8222,45.783,45.8065,75400.0
2014-05-22 12:20:00,58.35,58.38,58.34,58.37,20400.0,45.8144,45.8379,45.8065,45.8301,20400.0
2014-05-22 12:30:00,58.36,58.39,58.35,58.39,25900.0,45.8222,45.8458,45.8144,45.8458,25900.0
2014-05-22 12:40:00,58.4,58.4,58.36,58.36,18500.0,45.8536,45.8536,45.8222,45.8222,18500.0
2014-05-22 12:50:00,58.36,58.36,58.3,58.3,12400.0,45.8222,45.8222,45.7751,45.7751,12400.0
2014-05-22 13:00:00,58.29,58.34,58.29,58.32,30500.0,45.7672,45.8065,45.7672,45.7908,30500.0
2014-05-22 13:10:00,58.32,58.33,58.3,58.3,14000.0,45.7908,45.7987,45.7751,45.7751,14000.0
2014-05-22 13:20:00,58.3,58.41,58.3,58.4,18600.0,45.7751,45.8615,45.7751,45.8536,18600.0
2014-05-22 13:30:00,58.4,58.41,58.38,58.38,14600.0,45.8536,45.8615,45.8379,45.8379,14600.0
2014-05-22 13:40:00,58.38,58.39,58.35,58.37,29400.0,45.8379,45.8458,45.8144,45.8301,29400.0
2014-05-22 13:50:00,58.37,58.38,58.36,58.37,20800.0,45.8301,45.8379,45.8222,45.8301,20800.0
2014-05-22 14:00:00,58.37,58.38,58.34,58.36,25200.0,45.8301,45.8379,45.8065,45.8222,25200.0
2014-05-22 14:10:00,58.36,58.38,58.36,58.36,17900.0,45.8222,45.8379,45.8222,45.8222,17900.0
2014-05-22 14:20:00,58.37,58.38,58.36,58.37,19200.0,45.8301,45.8379,45.8222,45.8301,19200.0
2014-05-22 14:30:00,58.38,58.44,58.38,58.41,65100.0,45.8379,45.885,45.8379,45.8615,65100.0
2014-05-22 14:40:00,58.42,58.44,58.41,58.43,19200.0,45.8693,45.885,45.8615,45.8772,19200.0
2014-05-22 14:50:00,58.44,58.48,58.44,58.46,40700.0,45.885,45.9164,45.885,45.9007,40700.0
2014-05-22 15:00:00,58.47,58.47,58.38,58.39,41400.0,45.9086,45.9086,45.8379,45.8458,41400.0
2014-05-22 15:10:00,58.4,58.45,58.39,58.39,58000.0,45.8536,45.8929,45.8458,45.8458,58000.0
2014-05-22 15:20:00,58.4,58.41,58.35,58.38,46800.0,45.8536,45.8615,45.8144,45.8379,46800.0
2014-05-22 15:30:00,58.38,58.43,58.36,58.43,45400.0,45.8379,45.8772,45.8222,45.8772,45400.0
2014-05-22 15:40:00,58.43,58.43,58.38,58.4,69700.0,45.8772,45.8772,45.8379,45.8536,69700.0
2014-05-22 15:50:00,58.4,58.41,58.33,58.34,238700.0,45.8536,45.8615,45.7987,45.8065,238700.0
2014-05-23 09:30:00,58.33,58.5,58.32,58.44,34600.0,45.7987,45.9321,45.7908,45.885,34600.0
2014-05-23 09:40:00,58.45,58.59,58.45,58.53,39300.0,45.8929,46.0028,45.8929,45.9557,39300.0
2014-05-23 09:50:00,58.53,58.6,58.51,58.56,14500.0,45.9557,46.0106,45.94,45.9792,14500.0
2014-05-23 10:00:00,58.56,58.6,58.5,58.53,19800.0,45.9792,46.0106,45.9321,45.9557,19800.0
2014-05-23 10:10:00,58.52,58.54,58.5,58.51,21200.0,45.9478,45.9635,45.9321,45.94,21200.0
2014-05-23 10:20:00,58.52,58.56,58.48,58.55,13900.0,45.9478,45.9792,45.9164,45.9714,13900.0
2014-05-23 10:30:00,58.55,58.59,58.53,58.57,21900.0,45.9714,46.0028,45.9557,45.9871,21900.0
2014-05-23 10:40:00,58.55,58.58,58.49,58.49,13000.0,45.9714,45.9949,45.9243,45.9243,13000.0
2014-05-23 10:50:00,58.49,58.5,58.44,58.45,17600.0,45.9243,45.9321,45.885,45.8929,17600.0
2014-05-23 11:00:00,58.46,58.48,58.43,58.45,15500.0,45.9007,45.9164,45.8772,45.8929,15500.0
2014-05-23 11:10:00,58.45,58.52,58.44,58.51,23500.0,45.8929,45.9478,45.885,45.94,23500.0
2014-05-23 11:20:00,58.51,58.52,58.41,58.41,27400.0,45.94,45.9478,45.8615,45.8615,27400.0
2014-05-23 11:30:00,58.41,58.42,58.31,58.31,26900.0,45.8615,45.8693,45.783,45.783,26900.0
2014-05-23 11:40:00,58.32,58.32,58.26,58.28,25400.0,45.7908,45.7908,45.7437,45.7594,25400.0
2014-05-23 11:50:00,58.28,58.29,58.21,58.24,27900.0,45.7594,45.7672,45.7044,45.728,27900.0
2014-05-23 12:00:00,58.23,58.25,58.21,58.21,37600.0,45.7201,45.7358,45.7044,45.7044,37600.0
2014-05-23 12:10:00,58.22,58.25,58.21,58.21,57600.0,45.7123,45.7358,45.7044,45.7044,57600.0
2014-05-23 12:20:00,58.21,58.21,58.18,58.2,52500.0,45.7044,45.7044,45.6809,45.6966,52500.0
2014-05-23 12:30:00,58.2,58.22,58.19,58.2,31000.0,45.6966,45.7123,45.6887,45.6966,31000.0
2014-05-23 12:40:00,58.19,58.26,58.19,58.23,25100.0,45.6887,45.7437,45.6887,45.7201,25100.0
2014-05-23 12:50:00,58.24,58.26,58.23,58.24,12300.0,45.728,45.7437,45.7201,45.728,12300.0
2014-05-23 13:00:00,58.24,58.28,58.24,58.27,22400.0,45.728,45.7594,45.728,45.7515,22400.0
2014-05-23 13:10:00,58.26,58.27,58.25,58.27,20100.0,45.7437,45.7515,45.7358,45.7515,20100.0
2014-05-23 13:20:00,58.27,58.3,58.27,58.3,32500.0,45.7515,45.7751,45.7515,45.7751,32500.0
2014-05-23 13:30:00,58.3,58.31,58.28,58.31,26500.0,45.7751,45.783,45.7594,45.783,26500.0
2014-05-23 13:40:00,58.31,58.32,58.27,58.27,28300.0,45.783,45.7908,45.7515,45.7515,28300.0
2014-05-23 13:50:00,58.27,58.27,58.24,58.24,9800.0,45.7515,45.7515,45.728,45.728,9800.0
2014-05-23 14:00:00,58.24,58.3,58.24,58.3,23700.0,45.728,45.7751,45.728,45.7751,23700.0
2014-05-23 14:10:00,58.3,58.32,58.29,58.3,16300.0,45.7751,45.7908,45.7672,45.7751,16300.0
2014-05-23 14:20:00,58.3,58.35,58.29,58.34,19300.0,45.7751,45.8144,45.7672,45.8065,19300.0
2014-05-23 14:30:00,58.34,58.34,58.32,58.34,14000.0,45.8065,45.8065,45.7908,45.8065,14000.0
2014-05-23 14:40:00,58.35,58.36,58.33,58.34,10400.0,45.8144,45.8222,45.7987,45.8065,10400.0
2014-05-23 14:50:00,58.34,58.37,58.33,58.35,22500.0,45.8065,45.8301,45.7987,45.8144,22500.0
2014-05-23 15:00:00,58.35,58.38,58.35,58.36,18700.0,45.8144,45.8379,45.8144,45.8222,18700.0
2014-05-23 15:10:00,58.37,58.41,58.36,58.38,36000.0,45.8301,45.8615,45.8222,45.8379,36000.0
2014-05-23 15:20:00,58.37,58.41,58.37,58.4,45400.0,45.8301,45.8615,45.8301,45.8536,45400.0
2014-05-23 15:30:00,58.4,58.42,58.39,58.41,70800.0,45.8536,45.8693,45.8458,45.8615,70800.0
2014-05-23 15:40:00,58.41,58.41,58.39,58.4,50800.0,45.8615,45.8615,45.8458,45.8536,50800.0
2014-05-23 15:50:00,58.41,58.41,58.37,58.37,113700.0,45.8615,45.8615,45.8301,45.8301,113700.0
2014-05-27 09:30:00,58.44,58.52,58.42,58.42,50200.0,45.885,45.9478,45.8693,45.8693,50200.0
2014-05-27 09:40:00,58.42,58.52,58.41,58.43,45300.0,45.8693,45.9478,45.8615,45.8772,45300.0
2014-05-27 09:50:00,58.43,58.55,58.43,58.49,50500.0,45.8772,45.9714,45.8772,45.9243,50500.0
2014-05-27 10:00:00,58.48,58.52,58.46,58.48,53500.0,45.9164,45.9478,45.9007,45.9164,53500.0
2014-05-27 10:10:00,58.48,58.54,58.45,58.53,55400.0,45.9164,45.9635,45.8929,45.9557,55400.0
2014-05-27 10:20:00,58.54,58.55,58.48,58.5,29000.0,45.9635,45.9714,45.9164,45.9321,29000.0
2014-05-27 10:30:00,58.5,58.56,58.5,58.52,26100.0,45.9321,45.9792,45.9321,45.9478,26100.0
2014-05-27 10:40:00,58.52,58.59,58.52,58.57,75400.0,45.9478,46.0028,45.9478,45.9871,75400.0
2014-05-27 10:50:00,58.57,58.58,58.54,58.57,19400.0,45.9871,45.9949,45.9635,45.9871,19400.0
2014-05-27 11:00:00,58.58,58.66,58.58,58.65,29300.0,45.9949,46.0578,45.9949,46.0499,29300.0
2014-05-27 11:10:00,58.65,58.67,58.64,58.64,41000.0,46.0499,46.0656,46.0421,46.0421,41000.0
2014-05-27 11:20:00,58.64,58.64,58.58,58.58,24600.0,46.0421,46.0421,45.9949,45.9949,24600.0
2014-05-27 11:30:00,58.58,58.6,58.58,58.59,11700.0,45.9949,46.0106,45.9949,46.0028,11700.0
2014-05-27 11:40:00,58.59,58.59,58.56,58.59,22300.0,46.0028,46.0028,45.9792,46.0028,22300.0
2014-05-27 11:50:00,58.58,58.6,58.57,58.59,20000.0,45.9949,46.0106,45.9871,46.0028,20000.0
2014-05-27 12:00:00,58.6,58.6,58.58,58.58,12500.0,46.0106,46.0106,45.9949,45.9949,12500.0
2014-05-27 12:10:00,58.58,58.63,58.58,58.61,45800.0,45.9949,46.0342,45.9949,46.0185,45800.0
2014-05-27 12:20:00,58.62,58.62,58.57,58.59,25200.0,46.0264,46.0264,45.9871,46.0028,25200.0
2014-05-27 12:30:00,58.58,58.61,58.56,58.59,17800.0,45.9949,46.0185,45.9792,46.0028,17800.0
2014-05-27 12:40:00,58.6,58.61,58.58,58.59,12200.0,46.0106,46.0185,45.9949,46.0028,12200.0
2014-05-27 12:50:00,58.59,58.6,58.53,58.55,18500.0,46.0028,46.0106,45.9557,45.9714,18500.0
2014-05-27 13:00:00,58.56,58.56,58.53,58.53,24100.0,45.9792,45.9792,45.9557,45.9557,24100.0
2014-05-27 13:10:00,58.54,58.63,58.52,58.63,17500.0,45.9635,46.0342,45.9478,46.0342,17500.0
2014-05-27 13:20:00,58.63,58.64,58.58,58.58,11100.0,46.0342,46.0421,45.9949,45.9949,11100.0
2014-05-27 13:30:00,58.58,58.59,58.52,58.53,19900.0,45.9949,46.0028,45.9478,45.9557,19900.0
2014-05-27 13:40:00,58.54,58.58,58.5,58.52,21000.0,45.9635,45.9949,45.9321,45.9478,21000.0
2014-05-27 13:50:00,58.51,58.52,58.48,58.48,13400.0,45.94,45.9478,45.9164,45.9164,13400.0
2014-05-27 14:00:00,58.48,58.5,58.47,58.47,13000.0,45.9164,45.9321,45.9086,45.9086,13000.0
2014-05-27 14:10:00,58.47,58.52,58.47,58.52,14900.0,45.9086,45.9478,45.9086,45.9478,14900.0
2014-05-27 14:20:00,58.52,58.55,58.51,58.54,12600.0,45.9478,45.9714,45.94,45.9635,12600.0
2014-05-27 14:30:00,58.55,58.55,58.49,58.49,14100.0,45.9714,45.9714,45.9243,45.9243,14100.0
2014-05-27 14:40:00,58.49,58.52,58.49,58.5,18200.0,45.9243,45.9478,45.9243,45.9321,18200.0
2014-05-27 14:50:00,58.5,58.52,58.48,58.49,24700.0,45.9321,45.9478,45.9164,45.9243,24700.0
2014-05-27 15:00:00,58.5,58.55,58.49,58.54,30300.0,45.9321,45.9714,45.9243,45.9635,30300.0
2014-05-27 15:10:00,58.55,58.58,58.53,58.55,24500.0,45.9714,45.9949,45.9557,45.9714,24500.0
2014-05-27 15:20:00,58.55,58.56,58.51,58.51,20100.0,45.9714,45.9792,45.94,45.94,20100.0
2014-05-27 15:30:00,58.51,58.52,58.49,58.52,45100.0,45.94,45.9478,45.9243,45.9478,45100.0
2014-05-27 15:40:00,58.52,58.57,58.52,58.53,51100.0,45.9478,45.9871,45.9478,45.9557,51100.0
2014-05-27 15:50:00,58.53,58.54,58.45,58.47,162900.0,45.9557,45.9635,45.8929,45.9086,162900.0
2014-05-28 09:30:00,58.22,58.41,58.08,58.14,69500.0,45.9323,46.0822,45.8218,45.8692,69500.0
2014-05-28 09:40:00,58.13,58.21,58.08,58.2,74900.0,45.8613,45.9244,45.8218,45.9165,74900.0
2014-05-28 09:50:00,58.2,58.3,58.17,58.22,63200.0,45.9165,45.9954,45.8928,45.9323,63200.0
2014-05-28 10:00:00,58.2,58.29,58.12,58.26,67100.0,45.9165,45.9875,45.8534,45.9638,67100.0
2014-05-28 10:10:00,58.26,58.26,58.19,58.25,42500.0,45.9638,45.9638,45.9086,45.956,42500.0
2014-05-28 10:20:00,58.26,58.27,58.17,58.21,51700.0,45.9638,45.9717,45.8928,45.9244,51700.0
2014-05-28 10:30:00,58.21,58.22,58.09,58.09,56600.0,45.9244,45.9323,45.8297,45.8297,56600.0
2014-05-28 10:40:00,58.08,58.11,58.07,58.11,37000.0,45.8218,45.8455,45.8139,45.8455,37000.0
2014-05-28 10:50:00,58.1,58.14,58.08,58.14,39500.0,45.8376,45.8692,45.8218,45.8692,39500.0
2014-05-28 11:00:00,58.15,58.16,58.14,58.15,31400.0,45.8771,45.8849,45.8692,45.8771,31400.0
2014-05-28 11:10:00,58.16,58.19,58.15,58.19,23800.0,45.8849,45.9086,45.8771,45.9086,23800.0
2014-05-28 11:20:00,58.2,58.24,58.19,58.22,92000.0,45.9165,45.9481,45.9086,45.9323,92000.0
2014-05-28 11:30:00,58.23,58.26,58.21,58.26,23000.0,45.9402,45.9638,45.9244,45.9638,23000.0
2014-05-28 11:40:00,58.26,58.27,58.21,58.25,31500.0,45.9638,45.9717,45.9244,45.956,31500.0
2014-05-28 11:50:00,58.26,58.28,58.25,58.26,25000.0,45.9638,45.9796,45.956,45.9638,25000.0
2014-05-28 12:00:00,58.26,58.3,58.25,58.26,25200.0,45.9638,45.9954,45.956,45.9638,25200.0
2014-05-28 12:10:00,58.26,58.29,58.24,58.27,21700.0,45.9638,45.9875,45.9481,45.9717,21700.0
2014-05-28 12:20:00,58.27,58.27,58.24,58.25,18700.0,45.9717,45.9717,45.9481,45.956,18700.0
2014-05-28 12:30:00,58.26,58.26,58.21,58.25,15300.0,45.9638,45.9638,45.9244,45.956,15300.0
2014-05-28 12:40:00,58.26,58.26,58.21,58.21,21700.0,45.9638,45.9638,45.9244,45.9244,21700.0
2014-05-28 12:50:00,58.2,58.23,58.18,58.22,14500.0,45.9165,45.9402,45.9007,45.9323,14500.0
2014-05-28 13:00:00,58.23,58.25,58.22,58.24,9000.0,45.9402,45.956,45.9323,45.9481,9000.0
2014-05-28 13:10:00,58.24,58.25,58.24,58.25,9300.0,45.9481,45.956,45.9481,45.956,9300.0
2014-05-28 13:20:00,58.25,58.29,58.24,58.25,32800.0,45.956,45.9875,45.9481,45.956,32800.0
2014-05-28 13:30:00,58.26,58.27,58.22,58.23,17300.0,45.9638,45.9717,45.9323,45.9402,17300.0
2014-05-28 13:40:00,58.23,58.23,58.19,58.19,23600.0,45.9402,45.9402,45.9086,45.9086,23600.0
2014-05-28 13:50:00,58.2,58.27,58.2,58.27,19500.0,45.9165,45.9717,45.9165,45.9717,19500.0
2014-05-28 14:00:00,58.27,58.28,58.23,58.24,30500.0,45.9717,45.9796,45.9402,45.9481,30500.0
2014-05-28 14:10:00,58.25,58.26,58.21,58.23,14800.0,45.956,45.9638,45.9244,45.9402,14800.0
2014-05-28 14:20:00,58.23,58.3,58.23,58.3,41500.0,45.9402,45.9954,45.9402,45.9954,41500.0
2014-05-28 14:30:00,58.31,58.32,58.3,58.32,43100.0,46.0033,46.0112,45.9954,46.0112,43100.0
2014-05-28 14:40:00,58.32,58.36,58.3,58.31,33100.0,46.0112,46.0427,45.9954,46.0033,33100.0
2014-05-28 14:50:00,58.31,58.32,58.28,58.29,16200.0,46.0033,46.0112,45.9796,45.9875,16200.0
2014-05-28 15:00:00,58.29,58.31,58.27,58.28,27200.0,45.9875,46.0033,45.9717,45.9796,27200.0
2014-05-28 15:10:00,58.28,58.31,58.27,58.31,15600.0,45.9796,46.0033,45.9717,46.0033,15600.0
2014-05-28 15:20:00,58.31,58.32,58.29,58.3,17600.0,46.0033,46.0112,45.9875,45.9954,17600.0
2014-05-28 15:30:00,58.3,58.33,58.29,58.3,25600.0,45.9954,46.0191,45.9875,45.9954,25600.0
2014-05-28 15:40:00,58.31,58.31,58.22,58.23,45000.0,46.0033,46.0033,45.9323,45.9402,45000.0
2014-05-28 15:50:00,58.23,58.23,58.15,58.17,183200.0,45.9402,45.9402,45.8771,45.8928,183200.0
2014-05-29 09:30:00,58.26,58.38,58.21,58.26,25600.0,45.9638,46.0585,45.9244,45.9638,25600.0
2014-05-29 09:40:00,58.31,58.33,58.2,58.2,26500.0,46.0033,46.0191,45.9165,45.9165,26500.0
2014-05-29 09:50:00,58.2,58.29,58.19,58.22,23100.0,45.9165,45.9875,45.9086,45.9323,23100.0
2014-05-29 10:00:00,58.21,58.24,58.13,58.15,21600.0,45.9244,45.9481,45.8613,45.8771,21600.0
2014-05-29 10:10:00,58.15,58.15,58.04,58.08,39400.0,45.8771,45.8771,45.7903,45.8218,39400.0
2014-05-29 10:20:00,58.07,58.13,58.07,58.13,23900.0,45.8139,45.8613,45.8139,45.8613,23900.0
2014-05-29 10:30:00,58.12,58.17,58.1,58.16,57200.0,45.8534,45.8928,45.8376,45.8849,57200.0
2014-05-29 10:40:00,58.16,58.3,58.16,58.27,32000.0,45.8849,45.9954,45.8849,45.9717,32000.0
2014-05-29 10:50:00,58.27,58.27,58.22,58.24,21100.0,45.9717,45.9717,45.9323,45.9481,21100.0
2014-05-29 11:00:00,58.23,58.26,58.16,58.26,36100.0,45.9402,45.9638,45.8849,45.9638,36100.0
2014-05-29 11:10:00,58.24,58.26,58.18,58.23,21000.0,45.9481,45.9638,45.9007,45.9402,21000.0
2014-05-29 11:20:00,58.23,58.25,58.22,58.23,25100.0,45.9402,45.956,45.9323,45.9402,25100.0
2014-05-29 11:30:00,58.22,58.3,58.21,58.3,32600.0,45.9323,45.9954,45.9244,45.9954,32600.0
2014-05-29 11:40:00,58.3,58.3,58.26,58.26,21500.0,45.9954,45.9954,45.9638,45.9638,21500.0
2014-05-29 11:50:00,58.27,58.27,58.25,58.26,12500.0,45.9717,45.9717,45.956,45.9638,12500.0
2014-05-29 12:00:00,58.26,58.31,58.26,58.29,19700.0,45.9638,46.0033,45.9638,45.9875,19700.0
2014-05-29 12:10:00,58.3,58.32,58.3,58.31,15100.0,45.9954,46.0112,45.9954,46.0033,15100.0
2014-05-29 12:20:00,58.31,58.32,58.28,58.29,17800.0,46.0033,46.0112,45.9796,45.9875,17800.0
2014-05-29 12:30:00,58.3,58.31,58.29,58.3,5700.0,45.9954,46.0033,45.9875,45.9954,5700.0
2014-05-29 12:40:00,58.29,58.29,58.26,58.28,9000.0,45.9875,45.9875,45.9638,45.9796,9000.0
2014-05-29 12:50:00,58.28,58.28,58.24,58.24,9800.0,45.9796,45.9796,45.9481,45.9481,9800.0
2014-05-29 13:00:00,58.25,58.25,58.23,58.25,21700.0,45.956,45.956,45.9402,45.956,21700.0
2014-05-29 13:10:00,58.25,58.26,58.24,58.24,11000.0,45.956,45.9638,45.9481,45.9481,11000.0
2014-05-29 13:20:00,58.23,58.26,58.22,58.22,12300.0,45.9402,45.9638,45.9323,45.9323,12300.0
2014-05-29 13:30:00,58.22,58.23,58.17,58.17,14800.0,45.9323,45.9402,45.8928,45.8928,14800.0
2014-05-29 13:40:00,58.17,58.18,58.15,58.17,18500.0,45.8928,45.9007,45.8771,45.8928,18500.0
2014-05-29 13:50:00,58.17,58.18,58.12,58.15,21000.0,45.8928,45.9007,45.8534,45.8771,21000.0
2014-05-29 14:00:00,58.15,58.17,58.13,58.17,17200.0,45.8771,45.8928,45.8613,45.8928,17200.0
2014-05-29 14:10:00,58.16,58.18,58.16,58.17,11700.0,45.8849,45.9007,45.8849,45.8928,11700.0
2014-05-29 14:20:00,58.18,58.21,58.16,58.21,17200.0,45.9007,45.9244,45.8849,45.9244,17200.0
2014-05-29 14:30:00,58.21,58.3,58.19,58.3,24800.0,45.9244,45.9954,45.9086,45.9954,24800.0
2014-05-29 14:40:00,58.29,58.3,58.24,58.25,24800.0,45.9875,45.9954,45.9481,45.956,24800.0
2014-05-29 14:50:00,58.25,58.28,58.25,58.27,22000.0,45.956,45.9796,45.956,45.9717,22000.0
2014-05-29 15:00:00,58.27,58.33,58.26,58.31,43000.0,45.9717,46.0191,45.9638,46.0033,43000.0
2014-05-29 15:10:00,58.31,58.33,58.3,58.31,17200.0,46.0033,46.0191,45.9954,46.0033,17200.0
2014-05-29 15:20:00,58.31,58.36,58.31,58.35,25500.0,46.0033,46.0427,46.0033,46.0348,25500.0
2014-05-29 15:30:00,58.35,58.36,58.32,58.32,24200.0,46.0348,46.0427,46.0112,46.0112,24200.0
2014-05-29 15:40:00,58.31,58.32,58.27,58.29,33500.0,46.0033,46.0112,45.9717,45.9875,33500.0
2014-05-29 15:50:00,58.29,58.31,58.28,58.3,150400.0,45.9875,46.0033,45.9796,45.9954,150400.0
2014-05-30 09:30:00,58.26,58.3,58.21,58.29,38800.0,45.9638,45.9954,45.9244,45.9875,38800.0
2014-05-30 09:40:00,58.29,58.46,58.29,58.35,52900.0,45.9875,46.1216,45.9875,46.0348,52900.0
2014-05-30 09:50:00,58.35,58.46,58.35,58.43,39600.0,46.0348,46.1216,46.0348,46.098,39600.0
2014-05-30 10:00:00,58.43,58.52,58.43,58.51,36500.0,46.098,46.169,46.098,46.1611,36500.0
2014-05-30 10:10:00,58.5,58.54,58.42,58.45,31000.0,46.1532,46.1847,46.0901,46.1137,31000.0
2014-05-30 10:20:00,58.45,58.49,58.41,58.41,28900.0,46.1137,46.1453,46.0822,46.0822,28900.0
2014-05-30 10:30:00,58.41,58.42,58.3,58.3,25100.0,46.0822,46.0901,45.9954,45.9954,25100.0
2014-05-30 10:40:00,58.29,58.37,58.29,58.37,17100.0,45.9875,46.0506,45.9875,46.0506,17100.0
2014-05-30 10:50:00,58.37,58.39,58.33,58.34,11100.0,46.0506,46.0664,46.0191,46.027,11100.0
2014-05-30 11:00:00,58.33,58.33,58.25,58.26,17100.0,46.0191,46.0191,45.956,45.9638,17100.0
2014-05-30 11:10:00,58.25,58.31,58.25,58.26,24200.0,45.956,46.0033,45.956,45.9638,24200.0
2014-05-30 11:20:00,58.27,58.3,58.23,58.23,18400.0,45.9717,45.9954,45.9402,45.9402,18400.0
2014-05-30 11:30:00,58.22,58.3,58.22,58.27,20000.0,45.9323,45.9954,45.9323,45.9717,20000.0
2014-05-30 11:40:00,58.27,58.3,58.25,58.26,14800.0,45.9717,45.9954,45.956,45.9638,14800.0
2014-05-30 11:50:00,58.26,58.27,58.22,58.27,15600.0,45.9638,45.9717,45.9323,45.9717,15600.0
2014-05-30 12:00:00,58.26,58.27,58.19,58.19,21400.0,45.9638,45.9717,45.9086,45.9086,21400.0
2014-05-30 12:10:00,58.2,58.22,58.18,58.22,22000.0,45.9165,45.9323,45.9007,45.9323,22000.0
2014-05-30 12:20:00,58.22,58.24,58.2,58.2,10900.0,45.9323,45.9481,45.9165,45.9165,10900.0
2014-05-30 12:30:00,58.2,58.2,58.15,58.18,19900.0,45.9165,45.9165,45.8771,45.9007,19900.0
2014-05-30 12:40:00,58.18,58.18,58.16,58.16,35900.0,45.9007,45.9007,45.8849,45.8849,35900.0
2014-05-30 12:50:00,58.17,58.17,58.13,58.15,29400.0,45.8928,45.8928,45.8613,45.8771,29400.0
2014-05-30 13:00:00,58.15,58.15,58.12,58.12,29900.0,45.8771,45.8771,45.8534,45.8534,29900.0
2014-05-30 13:10:00,58.12,58.14,58.09,58.09,28800.0,45.8534,45.8692,45.8297,45.8297,28800.0
2014-05-30 13:20:00,58.09,58.13,58.09,58.12,42300.0,45.8297,45.8613,45.8297,45.8534,42300.0
2014-05-30 13:30:00,58.12,58.13,58.1,58.12,60700.0,45.8534,45.8613,45.8376,45.8534,60700.0
2014-05-30 13:40:00,58.12,58.18,58.11,58.17,84700.0,45.8534,45.9007,45.8455,45.8928,84700.0
2014-05-30 13:50:00,58.17,58.21,58.16,58.2,20500.0,45.8928,45.9244,45.8849,45.9165,20500.0
2014-05-30 14:00:00,58.2,58.22,58.19,58.21,29900.0,45.9165,45.9323,45.9086,45.9244,29900.0
2014-05-30 14:10:00,58.2,58.24,58.19,58.22,33100.0,45.9165,45.9481,45.9086,45.9323,33100.0
2014-05-30 14:20:00,58.21,58.23,58.19,58.21,48400.0,45.9244,45.9402,45.9086,45.9244,48400.0
2014-05-30 14:30:00,58.21,58.21,58.18,58.18,37900.0,45.9244,45.9244,45.9007,45.9007,37900.0
2014-05-30 14:40:00,58.19,58.22,58.19,58.2,40500.0,45.9086,45.9323,45.9086,45.9165,40500.0
2014-05-30 14:50:00,58.19,58.21,58.17,58.17,46600.0,45.9086,45.9244,45.8928,45.8928,46600.0
2014-05-30 15:00:00,58.16,58.19,58.16,58.19,33800.0,45.8849,45.9086,45.8849,45.9086,33800.0
2014-05-30 15:10:00,58.19,58.2,58.17,58.18,32700.0,45.9086,45.9165,45.8928,45.9007,32700.0
2014-05-30 15:20:00,58.18,58.2,58.17,58.2,69800.0,45.9007,45.9165,45.8928,45.9165,69800.0
2014-05-30 15:30:00,58.19,58.28,58.18,58.24,94300.0,45.9086,45.9796,45.9007,45.9481,94300.0
2014-05-30 15:40:00,58.24,58.34,58.23,58.31,132600.0,45.9481,46.027,45.9402,46.0033,132600.0
2014-05-30 15:50:00,58.31,58.31,58.25,58.26,483600.0,46.0033,46.0033,45.956,45.9638,483600.0
2014-06-02 09:30:00,58.47,58.88,58.47,58.84,98900.0,46.1295,46.453,46.1295,46.4214,98900.0
2014-06-02 09:40:00,58.83,58.86,58.6,58.6,46200.0,46.4135,46.4372,46.2321,46.2321,46200.0
2014-06-02 09:50:00,58.61,58.75,58.61,58.67,30500.0,46.24,46.3504,46.24,46.2873,30500.0
2014-06-02 10:00:00,58.65,58.67,58.5,58.51,56200.0,46.2715,46.2873,46.1532,46.1611,56200.0
2014-06-02 10:10:00,58.51,58.62,58.5,58.58,45600.0,46.1611,46.2479,46.1532,46.2163,45600.0
2014-06-02 10:20:00,58.56,58.6,58.53,58.59,56600.0,46.2005,46.2321,46.1769,46.2242,56600.0
2014-06-02 10:30:00,58.59,58.61,58.54,58.6,25200.0,46.2242,46.24,46.1847,46.2321,25200.0
2014-06-02 10:40:00,58.61,58.61,58.53,58.57,21800.0,46.24,46.24,46.1769,46.2084,21800.0
2014-06-02 10:50:00,58.55,58.57,58.54,58.57,16300.0,46.1926,46.2084,46.1847,46.2084,16300.0
2014-06-02 11:00:00,58.57,58.69,58.56,58.67,30300.0,46.2084,46.3031,46.2005,46.2873,30300.0
2014-06-02 11:10:00,58.68,58.69,58.64,58.67,18200.0,46.2952,46.3031,46.2636,46.2873,18200.0
2014-06-02 11:20:00,58.67,58.76,58.66,58.75,46100.0,46.2873,46.3583,46.2794,46.3504,46100.0
2014-06-02 11:30:00,58.75,58.75,58.61,58.64,27900.0,46.3504,46.3504,46.24,46.2636,27900.0
2014-06-02 11:40:00,58.63,58.64,58.59,58.6,18000.0,46.2558,46.2636,46.2242,46.2321,18000.0
2014-06-02 11:50:00,58.61,58.63,58.59,58.61,12500.0,46.24,46.2558,46.2242,46.24,12500.0
2014-06-02 12:00:00,58.62,58.63,58.59,58.61,18600.0,46.2479,46.2558,46.2242,46.24,18600.0
2014-06-02 12:10:00,58.61,58.61,58.56,58.58,62600.0,46.24,46.24,46.2005,46.2163,62600.0
2014-06-02 12:20:00,58.56,58.61,58.56,58.61,12200.0,46.2005,46.24,46.2005,46.24,12200.0
2014-06-02 12:30:00,58.61,58.63,58.6,58.61,9700.0,46.24,46.2558,46.2321,46.24,9700.0
2014-06-02 12:40:00,58.6,58.64,58.6,58.62,9800.0,46.2321,46.2636,46.2321,46.2479,9800.0
2014-06-02 12:50:00,58.63,58.64,58.61,58.62,15100.0,46.2558,46.2636,46.24,46.2479,15100.0
2014-06-02 13:00:00,58.63,58.64,58.58,58.59,15800.0,46.2558,46.2636,46.2163,46.2242,15800.0
2014-06-02 13:10:00,58.58,58.61,58.57,58.6,22100.0,46.2163,46.24,46.2084,46.2321,22100.0
2014-06-02 13:20:00,58.6,58.62,58.59,58.6,21500.0,46.2321,46.2479,46.2242,46.2321,21500.0
2014-06-02 13:30:00,58.6,58.61,58.56,58.57,22600.0,46.2321,46.24,46.2005,46.2084,22600.0
2014-06-02 13:40:00,58.58,58.66,58.58,58.66,30600.0,46.2163,46.2794,46.2163,46.2794,30600.0
2014-06-02 13:50:00,58.66,58.68,58.66,58.68,15100.0,46.2794,46.2952,46.2794,46.2952,15100.0
2014-06-02 14:00:00,58.68,58.75,58.67,58.75,30700.0,46.2952,46.3504,46.2873,46.3504,30700.0
2014-06-02 14:10:00,58.75,58.79,58.73,58.78,43200.0,46.3504,46.382,46.3346,46.3741,43200.0
2014-06-02 14:20:00,58.79,58.8,58.76,58.77,33600.0,46.382,46.3899,46.3583,46.3662,33600.0
2014-06-02 14:30:00,58.77,58.77,58.73,58.75,29700.0,46.3662,46.3662,46.3346,46.3504,29700.0
2014-06-02 14:40:00,58.75,58.76,58.72,58.73,11400.0,46.3504,46.3583,46.3268,46.3346,11400.0
2014-06-02 14:50:00,58.73,58.74,58.7,58.72,14800.0,46.3346,46.3425,46.311,46.3268,14800.0
2014-06-02 15:00:00,58.71,58.73,58.7,58.72,23500.0,46.3189,46.3346,46.311,46.3268,23500.0
2014-06-02 15:10:00,58.73,58.73,58.66,58.68,37500.0,46.3346,46.3346,46.2794,46.2952,37500.0
2014-06-02 15:20:00,58.67,58.68,58.66,58.66,18900.0,46.2873,46.2952,46.2794,46.2794,18900.0
2014-06-02 15:30:00,58.66,58.68,58.66,58.67,26400.0,46.2794,46.2952,46.2794,46.2873,26400.0
2014-06-02 15:40:00,58.67,58.73,58.66,58.69,99200.0,46.2873,46.3346,46.2794,46.3031,99200.0
2014-06-02 15:50:00,58.69,58.69,58.64,58.67,128400.0,46.3031,46.3031,46.2636,46.2873,128400.0
2014-06-03 09:30:00,58.43,58.61,58.29,58.56,220900.0,46.098,46.24,45.9875,46.2005,220900.0
2014-06-03 09:40:00,58.55,58.6,58.31,58.4,34900.0,46.1926,46.2321,46.0033,46.0743,34900.0
2014-06-03 09:50:00,58.43,58.5,58.4,58.47,36700.0,46.098,46.1532,46.0743,46.1295,36700.0
2014-06-03 10:00:00,58.48,58.59,58.47,58.51,49500.0,46.1374,46.2242,46.1295,46.1611,49500.0
2014-06-03 10:10:00,58.5,58.5,58.42,58.43,30200.0,46.1532,46.1532,46.0901,46.098,30200.0
2014-06-03 10:20:00,58.43,58.43,58.4,58.41,18500.0,46.098,46.098,46.0743,46.0822,18500.0
2014-06-03 10:30:00,58.42,58.53,58.41,58.51,34500.0,46.0901,46.1769,46.0822,46.1611,34500.0
2014-06-03 10:40:00,58.51,58.6,58.5,58.51,56500.0,46.1611,46.2321,46.1532,46.1611,56500.0
2014-06-03 10:50:00,58.52,58.54,58.45,58.48,33800.0,46.169,46.1847,46.1137,46.1374,33800.0
2014-06-03 11:00:00,58.49,58.49,58.43,58.44,22200.0,46.1453,46.1453,46.098,46.1059,22200.0
2014-06-03 11:10:00,58.44,58.45,58.43,58.45,18800.0,46.1059,46.1137,46.098,46.1137,18800.0
2014-06-03 11:20:00,58.44,58.45,58.42,58.44,31200.0,46.1059,46.1137,46.0901,46.1059,31200.0
2014-06-03 11:30:00,58.44,58.45,58.35,58.35,51700.0,46.1059,46.1137,46.0348,46.0348,51700.0
2014-06-03 11:40:00,58.35,58.36,58.3,58.32,29600.0,46.0348,46.0427,45.9954,46.0112,29600.0
2014-06-03 11:50:00,58.32,58.32,58.28,58.31,33900.0,46.0112,46.0112,45.9796,46.0033,33900.0
2014-06-03 12:00:00,58.31,58.42,58.3,58.41,38400.0,46.0033,46.0901,45.9954,46.0822,38400.0
2014-06-03 12:10:00,58.41,58.46,58.41,58.43,27500.0,46.0822,46.1216,46.0822,46.098,27500.0
2014-06-03 12:20:00,58.43,58.44,58.4,58.42,22900.0,46.098,46.1059,46.0743,46.0901,22900.0
2014-06-03 12:30:00,58.42,58.45,58.42,58.44,16100.0,46.0901,46.1137,46.0901,46.1059,16100.0
2014-06-03 12:40:00,58.44,58.51,58.44,58.51,15200.0,46.1059,46.1611,46.1059,46.1611,15200.0
2014-06-03 12:50:00,58.51,58.54,58.5,58.52,26900.0,46.1611,46.1847,46.1532,46.169,26900.0
2014-06-03 13:00:00,58.52,58.53,58.49,58.52,18700.0,46.169,46.1769,46.1453,46.169,18700.0
2014-06-03 13:10:00,58.52,58.53,58.5,58.5,51300.0,46.169,46.1769,46.1532,46.1532,51300.0
2014-06-03 13:20:00,58.5,58.55,58.5,58.55,20600.0,46.1532,46.1926,46.1532,46.1926,20600.0
2014-06-03 13:30:00,58.54,58.57,58.53,58.57,22900.0,46.1847,46.2084,46.1769,46.2084,22900.0
2014-06-03 13:40:00,58.57,58.57,58.55,58.55,19600.0,46.2084,46.2084,46.1926,46.1926,19600.0
2014-06-03 13:50:00,58.55,58.58,58.55,58.56,16600.0,46.1926,46.2163,46.1926,46.2005,16600.0
2014-06-03 14:00:00,58.56,58.57,58.53,58.55,31600.0,46.2005,46.2084,46.1769,46.1926,31600.0
2014-06-03 14:10:00,58.54,58.56,58.54,58.55,22700.0,46.1847,46.2005,46.1847,46.1926,22700.0
2014-06-03 14:20:00,58.56,58.58,58.54,58.55,23800.0,46.2005,46.2163,46.1847,46.1926,23800.0
2014-06-03 14:30:00,58.56,58.6,58.55,58.6,24000.0,46.2005,46.2321,46.1926,46.2321,24000.0
2014-06-03 14:40:00,58.59,58.62,58.56,58.57,34300.0,46.2242,46.2479,46.2005,46.2084,34300.0
2014-06-03 14:50:00,58.56,58.58,58.56,58.58,49900.0,46.2005,46.2163,46.2005,46.2163,49900.0
2014-06-03 15:00:00,58.58,58.58,58.56,58.58,33000.0,46.2163,46.2163,46.2005,46.2163,33000.0
2014-06-03 15:10:00,58.58,58.63,58.58,58.62,24600.0,46.2163,46.2558,46.2163,46.2479,24600.0
2014-06-03 15:20:00,58.62,58.65,58.6,58.64,25100.0,46.2479,46.2715,46.2321,46.2636,25100.0
2014-06-03 15:30:00,58.64,58.64,58.6,58.62,30900.0,46.2636,46.2636,46.2321,46.2479,30900.0
2014-06-03 15:40:00,58.62,58.63,58.59,58.59,41200.0,46.2479,46.2558,46.2242,46.2242,41200.0
2014-06-03 15:50:00,58.59,58.59,58.56,58.58,77100.0,46.2242,46.2242,46.2005,46.2163,77100.0
2014-06-04 09:30:00,58.34,58.76,58.34,58.64,107200.0,46.027,46.3583,46.027,46.2636,107200.0
2014-06-04 09:40:00,58.66,58.68,58.57,58.62,59700.0,46.2794,46.2952,46.2084,46.2479,59700.0
2014-06-04 09:50:00,58.62,58.64,58.53,58.53,24500.0,46.2479,46.2636,46.1769,46.1769,24500.0
2014-06-04 10:00:00,58.54,58.63,58.48,58.51,49400.0,46.1847,46.2558,46.1374,46.1611,49400.0
2014-06-04 10:10:00,58.52,58.57,58.5,58.53,34200.0,46.169,46.2084,46.1532,46.1769,34200.0
2014-06-04 10:20:00,58.54,58.55,58.5,58.53,15800.0,46.1847,46.1926,46.1532,46.1769,15800.0
2014-06-04 10:30:00,58.53,58.62,58.52,58.61,27400.0,46.1769,46.2479,46.169,46.24,27400.0
2014-06-04 10:40:00,58.61,58.61,58.57,58.59,25900.0,46.24,46.24,46.2084,46.2242,25900.0
2014-06-04 10:50:00,58.59,58.62,58.59,58.61,33700.0,46.2242,46.2479,46.2242,46.24,33700.0
2014-06-04 11:00:00,58.62,58.65,58.6,58.61,46800.0,46.2479,46.2715,46.2321,46.24,46800.0
2014-06-04 11:10:00,58.61,58.64,58.61,58.63,23900.0,46.24,46.2636,46.24,46.2558,23900.0
2014-06-04 11:20:00,58.62,58.66,58.62,58.63,30100.0,46.2479,46.2794,46.2479,46.2558,30100.0
2014-06-04 11:30:00,58.64,58.64,58.59,58.59,32300.0,46.2636,46.2636,46.2242,46.2242,32300.0
2014-06-04 11:40:00,58.6,58.61,58.56,58.58,34000.0,46.2321,46.24,46.2005,46.2163,34000.0
2014-06-04 11:50:00,58.58,58.6,58.58,58.58,13100.0,46.2163,46.2321,46.2163,46.2163,13100.0
2014-06-04 12:00:00,58.59,58.63,58.58,58.61,20100.0,46.2242,46.2558,46.2163,46.24,20100.0
2014-06-04 12:10:00,58.62,58.62,58.59,58.6,22600.0,46.2479,46.2479,46.2242,46.2321,22600.0
2014-06-04 12:20:00,58.6,58.61,58.59,58.6,16600.0,46.2321,46.24,46.2242,46.2321,16600.0
2014-06-04 12:30:00,58.6,58.6,58.57,58.57,19000.0,46.2321,46.2321,46.2084,46.2084,19000.0
2014-06-04 12:40:00,58.58,58.6,58.57,58.58,14800.0,46.2163,46.2321,46.2084,46.2163,14800.0
2014-06-04 12:50:00,58.58,58.59,58.57,58.57,18000.0,46.2163,46.2242,46.2084,46.2084,18000.0
2014-06-04 13:00:00,58.58,58.58,58.57,58.57,12700.0,46.2163,46.2163,46.2084,46.2084,12700.0
2014-06-04 13:10:00,58.58,58.58,58.55,58.55,16000.0,46.2163,46.2163,46.1926,46.1926,16000.0
2014-06-04 13:20:00,58.55,58.59,58.53,58.59,34100.0,46.1926,46.2242,46.1769,46.2242,34100.0
2014-06-04 13:30:00,58.59,58.59,58.55,58.56,12000.0,46.2242,46.2242,46.1926,46.2005,12000.0
2014-06-04 13:40:00,58.55,58.57,58.53,58.53,22000.0,46.1926,46.2084,46.1769,46.1769,22000.0
2014-06-04 13:50:00,58.54,58.55,58.53,58.53,24800.0,46.1847,46.1926,46.1769,46.1769,24800.0
2014-06-04 14:00:00,58.53,58.56,58.52,58.56,32000.0,46.1769,46.2005,46.169,46.2005,32000.0
2014-06-04 14:10:00,58.56,58.57,58.55,58.57,20000.0,46.2005,46.2084,46.1926,46.2084,20000.0
2014-06-04 14:20:00,58.57,58.57,58.52,58.54,27500.0,46.2084,46.2084,46.169,46.1847,27500.0
2014-06-04 14:30:00,58.55,58.55,58.54,58.55,13500.0,46.1926,46.1926,46.1847,46.1926,13500.0
2014-06-04 14:40:00,58.55,58.61,58.54,58.55,65400.0,46.1926,46.24,46.1847,46.1926,65400.0
2014-06-04 14:50:00,58.55,58.56,58.53,58.54,34900.0,46.1926,46.2005,46.1769,46.1847,34900.0
2014-06-04 15:00:00,58.54,58.55,58.53,58.55,20700.0,46.1847,46.1926,46.1769,46.1926,20700.0
2014-06-04 15:10:00,58.55,58.58,58.54,58.58,51900.0,46.1926,46.2163,46.1847,46.2163,51900.0
2014-06-04 15:20:00,58.58,58.64,58.57,58.62,51200.0,46.2163,46.2636,46.2084,46.2479,51200.0
2014-06-04 15:30:00,58.63,58.66,58.62,58.66,46700.0,46.2558,46.2794,46.2479,46.2794,46700.0
2014-06-04 15:40:00,58.66,58.68,58.65,58.68,64700.0,46.2794,46.2952,46.2715,46.2952,64700.0
2014-06-04 15:50:00,58.67,58.68,58.62,58.63,142500.0,46.2873,46.2952,46.2479,46.2558,142500.0
2014-06-05 09:30:00,58.6,58.86,58.6,58.67,63800.0,46.2321,46.4372,46.2321,46.2873,63800.0
2014-06-05 09:40:00,58.66,58.78,58.62,58.76,49600.0,46.2794,46.3741,46.2479,46.3583,49600.0
2014-06-05 09:50:00,58.77,58.78,58.68,58.74,47500.0,46.3662,46.3741,46.2952,46.3425,47500.0
2014-06-05 10:00:00,58.75,58.77,58.64,58.64,36700.0,46.3504,46.3662,46.2636,46.2636,36700.0
2014-06-05 10:10:00,58.64,58.73,58.62,58.68,34900.0,46.2636,46.3346,46.2479,46.2952,34900.0
2014-06-05 10:20:00,58.68,58.78,58.68,58.77,32300.0,46.2952,46.3741,46.2952,46.3662,32300.0
2014-06-05 10:30:00,58.77,58.77,58.68,58.71,29900.0,46.3662,46.3662,46.2952,46.3189,29900.0
2014-06-05 10:40:00,58.7,58.78,58.68,58.69,44900.0,46.311,46.3741,46.2952,46.3031,44900.0
2014-06-05 10:50:00,58.68,58.73,58.63,58.73,68300.0,46.2952,46.3346,46.2558,46.3346,68300.0
2014-06-05 11:00:00,58.71,58.79,58.71,58.78,23300.0,46.3189,46.382,46.3189,46.3741,23300.0
2014-06-05 11:10:00,58.78,58.86,58.77,58.86,32800.0,46.3741,46.4372,46.3662,46.4372,32800.0
2014-06-05 11:20:00,58.85,58.88,58.81,58.84,20700.0,46.4293,46.453,46.3978,46.4214,20700.0
2014-06-05 11:30:00,58.84,58.91,58.81,58.88,35100.0,46.4214,46.4767,46.3978,46.453,35100.0
2014-06-05 11:40:00,58.88,58.95,58.87,58.93,25000.0,46.453,46.5082,46.4451,46.4924,25000.0
2014-06-05 11:50:00,58.92,58.97,58.91,58.96,32600.0,46.4845,46.524,46.4767,46.5161,32600.0
2014-06-05 12:00:00,58.97,59.0,58.97,59.0,64400.0,46.524,46.5477,46.524,46.5477,64400.0
2014-06-05 12:10:00,59.0,59.0,58.96,58.98,23100.0,46.5477,46.5477,46.5161,46.5319,23100.0
2014-06-05 12:20:00,58.98,59.04,58.98,59.03,105100.0,46.5319,46.5792,46.5319,46.5713,105100.0
2014-06-05 12:30:00,59.03,59.09,59.02,59.09,25900.0,46.5713,46.6187,46.5634,46.6187,25900.0
2014-06-05 12:40:00,59.08,59.11,59.07,59.1,30400.0,46.6108,46.6344,46.6029,46.6266,30400.0
2014-06-05 12:50:00,59.11,59.13,59.09,59.11,30800.0,46.6344,46.6502,46.6187,46.6344,30800.0
2014-06-05 13:00:00,59.11,59.17,59.11,59.17,28600.0,46.6344,46.6818,46.6344,46.6818,28600.0
2014-06-05 13:10:00,59.17,59.17,59.14,59.16,16600.0,46.6818,46.6818,46.6581,46.6739,16600.0
2014-06-05 13:20:00,59.15,59.15,59.11,59.12,16700.0,46.666,46.666,46.6344,46.6423,16700.0
2014-06-05 13:30:00,59.12,59.12,59.08,59.09,14500.0,46.6423,46.6423,46.6108,46.6187,14500.0
2014-06-05 13:40:00,59.09,59.1,59.06,59.08,22800.0,46.6187,46.6266,46.595,46.6108,22800.0
2014-06-05 13:50:00,59.07,59.08,59.06,59.08,27200.0,46.6029,46.6108,46.595,46.6108,27200.0
2014-06-05 14:00:00,59.07,59.08,59.01,59.04,36500.0,46.6029,46.6108,46.5555,46.5792,36500.0
2014-06-05 14:10:00,59.04,59.07,59.03,59.05,38900.0,46.5792,46.6029,46.5713,46.5871,38900.0
2014-06-05 14:20:00,59.05,59.11,59.04,59.08,74200.0,46.5871,46.6344,46.5792,46.6108,74200.0
2014-06-05 14:30:00,59.08,59.09,59.02,59.03,25000.0,46.6108,46.6187,46.5634,46.5713,25000.0
2014-06-05 14:40:00,59.02,59.05,59.02,59.05,35900.0,46.5634,46.5871,46.5634,46.5871,35900.0
2014-06-05 14:50:00,59.04,59.07,59.03,59.03,49500.0,46.5792,46.6029,46.5713,46.5713,49500.0
2014-06-05 15:00:00,59.04,59.08,59.02,59.03,39400.0,46.5792,46.6108,46.5634,46.5713,39400.0
2014-06-05 15:10:00,59.04,59.04,59.0,59.02,28400.0,46.5792,46.5792,46.5477,46.5634,28400.0
2014-06-05 15:20:00,59.02,59.07,59.02,59.07,51200.0,46.5634,46.6029,46.5634,46.6029,51200.0
2014-06-05 15:30:00,59.07,59.18,59.05,59.18,74500.0,46.6029,46.6897,46.5871,46.6897,74500.0
2014-06-05 15:40:00,59.18,59.18,59.07,59.08,205000.0,46.6897,46.6897,46.6029,46.6108,205000.0
2014-06-05 15:50:00,59.08,59.11,59.05,59.1,337500.0,46.6108,46.6344,46.5871,46.6266,337500.0
2014-06-06 09:30:00,59.21,59.39,59.1,59.34,45700.0,46.7133,46.8553,46.6266,46.8159,45700.0
2014-06-06 09:40:00,59.36,59.38,59.31,59.37,50900.0,46.8317,46.8475,46.7922,46.8396,50900.0
2014-06-06 09:50:00,59.37,59.39,59.32,59.38,26600.0,46.8396,46.8553,46.8001,46.8475,26600.0
2014-06-06 10:00:00,59.39,59.55,59.39,59.54,45100.0,46.8553,46.9816,46.8553,46.9737,45100.0
2014-06-06 10:10:00,59.54,59.58,59.54,59.57,44800.0,46.9737,47.0052,46.9737,46.9974,44800.0
2014-06-06 10:20:00,59.57,59.61,59.53,59.57,54600.0,46.9974,47.0289,46.9658,46.9974,54600.0
2014-06-06 10:30:00,59.57,59.61,59.55,59.61,25700.0,46.9974,47.0289,46.9816,47.0289,25700.0
2014-06-06 10:40:00,59.61,59.66,59.58,59.66,38000.0,47.0289,47.0684,47.0052,47.0684,38000.0
2014-06-06 10:50:00,59.66,59.68,59.6,59.61,15400.0,47.0684,47.0841,47.021,47.0289,15400.0
2014-06-06 11:00:00,59.62,59.62,59.55,59.57,15300.0,47.0368,47.0368,46.9816,46.9974,15300.0
2014-06-06 11:10:00,59.57,59.57,59.5,59.55,76900.0,46.9974,46.9974,46.9421,46.9816,76900.0
2014-06-06 11:20:00,59.54,59.57,59.5,59.51,25600.0,46.9737,46.9974,46.9421,46.95,25600.0
2014-06-06 11:30:00,59.5,59.51,59.47,59.48,10500.0,46.9421,46.95,46.9185,46.9264,10500.0
2014-06-06 11:40:00,59.49,59.5,59.46,59.49,16000.0,46.9342,46.9421,46.9106,46.9342,16000.0
2014-06-06 11:50:00,59.49,59.49,59.43,59.43,18200.0,46.9342,46.9342,46.8869,46.8869,18200.0
2014-06-06 12:00:00,59.43,59.49,59.43,59.49,20200.0,46.8869,46.9342,46.8869,46.9342,20200.0
2014-06-06 12:10:00,59.49,59.5,59.46,59.48,13900.0,46.9342,46.9421,46.9106,46.9264,13900.0
2014-06-06 12:20:00,59.49,59.51,59.47,59.5,26200.0,46.9342,46.95,46.9185,46.9421,26200.0
2014-06-06 12:30:00,59.51,59.52,59.5,59.52,10400.0,46.95,46.9579,46.9421,46.9579,10400.0
2014-06-06 12:40:00,59.51,59.52,59.46,59.47,10400.0,46.95,46.9579,46.9106,46.9185,10400.0
2014-06-06 12:50:00,59.47,59.47,59.44,59.44,17600.0,46.9185,46.9185,46.8948,46.8948,17600.0
2014-06-06 13:00:00,59.44,59.45,59.43,59.44,10700.0,46.8948,46.9027,46.8869,46.8948,10700.0
2014-06-06 13:10:00,59.43,59.44,59.37,59.44,22800.0,46.8869,46.8948,46.8396,46.8948,22800.0
2014-06-06 13:20:00,59.44,59.47,59.42,59.43,19400.0,46.8948,46.9185,46.879,46.8869,19400.0
2014-06-06 13:30:00,59.42,59.44,59.36,59.37,17700.0,46.879,46.8948,46.8317,46.8396,17700.0
2014-06-06 13:40:00,59.37,59.43,59.37,59.43,16300.0,46.8396,46.8869,46.8396,46.8869,16300.0
2014-06-06 13:50:00,59.43,59.44,59.38,59.38,13700.0,46.8869,46.8948,46.8475,46.8475,13700.0
2014-06-06 14:00:00,59.38,59.39,59.32,59.32,21800.0,46.8475,46.8553,46.8001,46.8001,21800.0
2014-06-06 14:10:00,59.32,59.33,59.29,59.3,20000.0,46.8001,46.808,46.7765,46.7843,20000.0
2014-06-06 14:20:00,59.3,59.39,59.3,59.39,23000.0,46.7843,46.8553,46.7843,46.8553,23000.0
2014-06-06 14:30:00,59.39,59.39,59.34,59.34,20500.0,46.8553,46.8553,46.8159,46.8159,20500.0
2014-06-06 14:40:00,59.33,59.33,59.31,59.31,20700.0,46.808,46.808,46.7922,46.7922,20700.0
2014-06-06 14:50:00,59.32,59.32,59.29,59.32,20500.0,46.8001,46.8001,46.7765,46.8001,20500.0
2014-06-06 15:00:00,59.32,59.33,59.31,59.32,18500.0,46.8001,46.808,46.7922,46.8001,18500.0
2014-06-06 15:10:00,59.33,59.33,59.29,59.3,27700.0,46.808,46.808,46.7765,46.7843,27700.0
2014-06-06 15:20:00,59.3,59.35,59.3,59.35,32600.0,46.7843,46.8238,46.7843,46.8238,32600.0
2014-06-06 15:30:00,59.34,59.35,59.28,59.28,35200.0,46.8159,46.8238,46.7686,46.7686,35200.0
2014-06-06 15:40:00,59.27,59.3,59.24,59.29,64100.0,46.7607,46.7843,46.737,46.7765,64100.0
2014-06-06 15:50:00,59.29,59.32,59.26,59.32,127800.0,46.7765,46.8001,46.7528,46.8001,127800.0
2014-06-09 09:30:00,59.19,59.35,59.16,59.29,55700.0,46.6976,46.8238,46.6739,46.7765,55700.0
2014-06-09 09:40:00,59.29,59.33,59.26,59.3,31200.0,46.7765,46.808,46.7528,46.7843,31200.0
2014-06-09 09:50:00,59.31,59.32,59.25,59.26,25300.0,46.7922,46.8001,46.7449,46.7528,25300.0
2014-06-09 10:00:00,59.26,59.31,59.25,59.29,50500.0,46.7528,46.7922,46.7449,46.7765,50500.0
2014-06-09 10:10:00,59.29,59.31,59.25,59.26,25200.0,46.7765,46.7922,46.7449,46.7528,25200.0
2014-06-09 10:20:00,59.26,59.3,59.26,59.3,25300.0,46.7528,46.7843,46.7528,46.7843,25300.0
2014-06-09 10:30:00,59.29,59.32,59.28,59.3,23300.0,46.7765,46.8001,46.7686,46.7843,23300.0
2014-06-09 10:40:00,59.3,59.33,59.29,59.33,17100.0,46.7843,46.808,46.7765,46.808,17100.0
2014-06-09 10:50:00,59.32,59.34,59.29,59.33,18600.0,46.8001,46.8159,46.7765,46.808,18600.0
2014-06-09 11:00:00,59.33,59.36,59.32,59.35,20200.0,46.808,46.8317,46.8001,46.8238,20200.0
2014-06-09 11:10:00,59.34,59.34,59.31,59.31,21900.0,46.8159,46.8159,46.7922,46.7922,21900.0
2014-06-09 11:20:00,59.31,59.33,59.31,59.31,11400.0,46.7922,46.808,46.7922,46.7922,11400.0
2014-06-09 11:30:00,59.32,59.32,59.16,59.17,68800.0,46.8001,46.8001,46.6739,46.6818,68800.0
2014-06-09 11:40:00,59.17,59.21,59.16,59.17,34600.0,46.6818,46.7133,46.6739,46.6818,34600.0
2014-06-09 11:50:00,59.17,59.18,59.15,59.18,20100.0,46.6818,46.6897,46.666,46.6897,20100.0
2014-06-09 12:00:00,59.17,59.18,59.14,59.16,28000.0,46.6818,46.6897,46.6581,46.6739,28000.0
2014-06-09 12:10:00,59.16,59.17,59.12,59.13,36200.0,46.6739,46.6818,46.6423,46.6502,36200.0
2014-06-09 12:20:00,59.12,59.13,59.1,59.11,37800.0,46.6423,46.6502,46.6266,46.6344,37800.0
2014-06-09 12:30:00,59.11,59.13,59.11,59.13,25600.0,46.6344,46.6502,46.6344,46.6502,25600.0
2014-06-09 12:40:00,59.12,59.15,59.1,59.12,26200.0,46.6423,46.666,46.6266,46.6423,26200.0
2014-06-09 12:50:00,59.12,59.15,59.11,59.13,16700.0,46.6423,46.666,46.6344,46.6502,16700.0
2014-06-09 13:00:00,59.14,59.17,59.14,59.16,15000.0,46.6581,46.6818,46.6581,46.6739,15000.0
2014-06-09 13:10:00,59.17,59.17,59.14,59.15,20900.0,46.6818,46.6818,46.6581,46.666,20900.0
2014-06-09 13:20:00,59.14,59.15,59.12,59.13,33200.0,46.6581,46.666,46.6423,46.6502,33200.0
2014-06-09 13:30:00,59.12,59.13,59.11,59.12,22700.0,46.6423,46.6502,46.6344,46.6423,22700.0
2014-06-09 13:40:00,59.12,59.16,59.11,59.16,33200.0,46.6423,46.6739,46.6344,46.6739,33200.0
2014-06-09 13:50:00,59.15,59.22,59.15,59.21,40400.0,46.666,46.7212,46.666,46.7133,40400.0
2014-06-09 14:00:00,59.2,59.21,59.17,59.17,40000.0,46.7054,46.7133,46.6818,46.6818,40000.0
2014-06-09 14:10:00,59.17,59.17,59.1,59.12,31000.0,46.6818,46.6818,46.6266,46.6423,31000.0
2014-06-09 14:20:00,59.13,59.14,59.09,59.11,21600.0,46.6502,46.6581,46.6187,46.6344,21600.0
2014-06-09 14:30:00,59.11,59.12,59.05,59.06,27700.0,46.6344,46.6423,46.5871,46.595,27700.0
2014-06-09 14:40:00,59.06,59.12,59.05,59.11,22500.0,46.595,46.6423,46.5871,46.6344,22500.0
2014-06-09 14:50:00,59.11,59.16,59.11,59.15,22300.0,46.6344,46.6739,46.6344,46.666,22300.0
2014-06-09 15:00:00,59.16,59.19,59.15,59.17,21800.0,46.6739,46.6976,46.666,46.6818,21800.0
2014-06-09 15:10:00,59.18,59.19,59.14,59.15,24600.0,46.6897,46.6976,46.6581,46.666,24600.0
2014-06-09 15:20:00,59.16,59.21,59.15,59.18,32900.0,46.6739,46.7133,46.666,46.6897,32900.0
2014-06-09 15:30:00,59.18,59.18,59.13,59.14,35600.0,46.6897,46.6897,46.6502,46.6581,35600.0
2014-06-09 15:40:00,59.13,59.15,59.11,59.14,55600.0,46.6502,46.666,46.6344,46.6581,55600.0
2014-06-09 15:50:00,59.14,59.17,59.11,59.16,128900.0,46.6581,46.6818,46.6344,46.6739,128900.0
2014-06-10 09:30:00,59.07,59.36,59.07,59.2,68600.0,46.6029,46.8317,46.6029,46.7054,68600.0
2014-06-10 09:40:00,59.22,59.28,59.17,59.28,26600.0,46.7212,46.7686,46.6818,46.7686,26600.0
2014-06-10 09:50:00,59.28,59.31,59.22,59.25,42000.0,46.7686,46.7922,46.7212,46.7449,42000.0
2014-06-10 10:00:00,59.26,59.28,59.22,59.25,34400.0,46.7528,46.7686,46.7212,46.7449,34400.0
2014-06-10 10:10:00,59.25,59.32,59.23,59.3,37200.0,46.7449,46.8001,46.7291,46.7843,37200.0
2014-06-10 10:20:00,59.29,59.38,59.23,59.35,32900.0,46.7765,46.8475,46.7291,46.8238,32900.0
2014-06-10 10:30:00,59.34,59.36,59.3,59.33,35000.0,46.8159,46.8317,46.7843,46.808,35000.0
2014-06-10 10:40:00,59.32,59.38,59.3,59.37,74000.0,46.8001,46.8475,46.7843,46.8396,74000.0
2014-06-10 10:50:00,59.37,59.4,59.35,59.4,25300.0,46.8396,46.8632,46.8238,46.8632,25300.0
2014-06-10 11:00:00,59.4,59.4,59.34,59.38,24500.0,46.8632,46.8632,46.8159,46.8475,24500.0
2014-06-10 11:10:00,59.37,59.38,59.33,59.38,27500.0,46.8396,46.8475,46.808,46.8475,27500.0
2014-06-10 11:20:00,59.38,59.38,59.35,59.37,15300.0,46.8475,46.8475,46.8238,46.8396,15300.0
2014-06-10 11:30:00,59.37,59.4,59.34,59.39,20700.0,46.8396,46.8632,46.8159,46.8553,20700.0
2014-06-10 11:40:00,59.38,59.39,59.31,59.32,25800.0,46.8475,46.8553,46.7922,46.8001,25800.0
2014-06-10 11:50:00,59.32,59.33,59.25,59.25,13200.0,46.8001,46.808,46.7449,46.7449,13200.0
2014-06-10 12:00:00,59.25,59.25,59.21,59.22,21900.0,46.7449,46.7449,46.7133,46.7212,21900.0
2014-06-10 12:10:00,59.22,59.3,59.21,59.3,24600.0,46.7212,46.7843,46.7133,46.7843,24600.0
2014-06-10 12:20:00,59.3,59.35,59.29,59.35,21200.0,46.7843,46.8238,46.7765,46.8238,21200.0
2014-06-10 12:30:00,59.35,59.36,59.34,59.35,14600.0,46.8238,46.8317,46.8159,46.8238,14600.0
2014-06-10 12:40:00,59.35,59.35,59.29,59.31,22400.0,46.8238,46.8238,46.7765,46.7922,22400.0
2014-06-10 12:50:00,59.31,59.34,59.31,59.34,15000.0,46.7922,46.8159,46.7922,46.8159,15000.0
2014-06-10 13:00:00,59.34,59.35,59.33,59.33,14300.0,46.8159,46.8238,46.808,46.808,14300.0
2014-06-10 13:10:00,59.32,59.33,59.28,59.28,12600.0,46.8001,46.808,46.7686,46.7686,12600.0
2014-06-10 13:20:00,59.28,59.3,59.28,59.3,15800.0,46.7686,46.7843,46.7686,46.7843,15800.0
2014-06-10 13:30:00,59.3,59.3,59.27,59.28,20200.0,46.7843,46.7843,46.7607,46.7686,20200.0
2014-06-10 13:40:00,59.29,59.31,59.27,59.31,26700.0,46.7765,46.7922,46.7607,46.7922,26700.0
2014-06-10 13:50:00,59.32,59.37,59.32,59.35,14300.0,46.8001,46.8396,46.8001,46.8238,14300.0
2014-06-10 14:00:00,59.35,59.37,59.27,59.27,28200.0,46.8238,46.8396,46.7607,46.7607,28200.0
2014-06-10 14:10:00,59.28,59.28,59.25,59.26,40300.0,46.7686,46.7686,46.7449,46.7528,40300.0
2014-06-10 14:20:00,59.25,59.26,59.22,59.23,49000.0,46.7449,46.7528,46.7212,46.7291,49000.0
2014-06-10 14:30:00,59.23,59.23,59.18,59.19,30100.0,46.7291,46.7291,46.6897,46.6976,30100.0
2014-06-10 14:40:00,59.2,59.21,59.17,59.2,51900.0,46.7054,46.7133,46.6818,46.7054,51900.0
2014-06-10 14:50:00,59.2,59.21,59.17,59.2,31800.0,46.7054,46.7133,46.6818,46.7054,31800.0
2014-06-10 15:00:00,59.2,59.22,59.19,59.2,40500.0,46.7054,46.7212,46.6976,46.7054,40500.0
2014-06-10 15:10:00,59.21,59.22,59.19,59.21,51200.0,46.7133,46.7212,46.6976,46.7133,51200.0
2014-06-10 15:20:00,59.22,59.22,59.18,59.19,39200.0,46.7212,46.7212,46.6897,46.6976,39200.0
2014-06-10 15:30:00,59.18,59.2,59.17,59.19,42500.0,46.6897,46.7054,46.6818,46.6976,42500.0
2014-06-10 15:40:00,59.19,59.2,59.16,59.19,70400.0,46.6976,46.7054,46.6739,46.6976,70400.0
2014-06-10 15:50:00,59.19,59.21,59.14,59.17,153000.0,46.6976,46.7133,46.6581,46.6818,153000.0
2014-06-11 09:30:00,59.26,59.44,59.19,59.39,91400.0,46.7528,46.8948,46.6976,46.8553,91400.0
2014-06-11 09:40:00,59.39,59.39,59.18,59.19,47000.0,46.8553,46.8553,46.6897,46.6976,47000.0
2014-06-11 09:50:00,59.19,59.2,59.01,59.05,50700.0,46.6976,46.7054,46.5555,46.5871,50700.0
2014-06-11 10:00:00,59.06,59.06,59.0,59.01,56300.0,46.595,46.595,46.5477,46.5555,56300.0
2014-06-11 10:10:00,59.0,59.01,58.91,58.93,49800.0,46.5477,46.5555,46.4767,46.4924,49800.0
2014-06-11 10:20:00,58.94,58.96,58.81,58.84,37400.0,46.5003,46.5161,46.3978,46.4214,37400.0
2014-06-11 10:30:00,58.84,58.92,58.82,58.92,35300.0,46.4214,46.4845,46.4056,46.4845,35300.0
2014-06-11 10:40:00,58.92,59.01,58.89,58.9,42700.0,46.4845,46.5555,46.4609,46.4688,42700.0
2014-06-11 10:50:00,58.9,58.91,58.85,58.86,25700.0,46.4688,46.4767,46.4293,46.4372,25700.0
2014-06-11 11:00:00,58.87,58.92,58.83,58.91,22900.0,46.4451,46.4845,46.4135,46.4767,22900.0
2014-06-11 11:10:00,58.92,58.95,58.88,58.9,17700.0,46.4845,46.5082,46.453,46.4688,17700.0
2014-06-11 11:20:00,58.9,58.91,58.87,58.88,15100.0,46.4688,46.4767,46.4451,46.453,15100.0
2014-06-11 11:30:00,58.88,58.91,58.86,58.88,18900.0,46.453,46.4767,46.4372,46.453,18900.0
2014-06-11 11:40:00,58.88,58.88,58.86,58.86,16400.0,46.453,46.453,46.4372,46.4372,16400.0
2014-06-11 11:50:00,58.86,58.87,58.85,58.87,20000.0,46.4372,46.4451,46.4293,46.4451,20000.0
2014-06-11 12:00:00,58.87,58.95,58.86,58.95,19800.0,46.4451,46.5082,46.4372,46.5082,19800.0
2014-06-11 12:10:00,58.95,59.02,58.95,59.0,25700.0,46.5082,46.5634,46.5082,46.5477,25700.0
2014-06-11 12:20:00,59.0,59.02,58.96,59.01,28000.0,46.5477,46.5634,46.5161,46.5555,28000.0
2014-06-11 12:30:00,59.02,59.05,59.02,59.04,21900.0,46.5634,46.5871,46.5634,46.5792,21900.0
2014-06-11 12:40:00,59.05,59.05,59.02,59.03,31800.0,46.5871,46.5871,46.5634,46.5713,31800.0
2014-06-11 12:50:00,59.03,59.09,59.03,59.07,14700.0,46.5713,46.6187,46.5713,46.6029,14700.0
2014-06-11 13:00:00,59.08,59.08,59.04,59.08,17400.0,46.6108,46.6108,46.5792,46.6108,17400.0
2014-06-11 13:10:00,59.08,59.09,59.06,59.09,16000.0,46.6108,46.6187,46.595,46.6187,16000.0
2014-06-11 13:20:00,59.09,59.12,59.08,59.11,18300.0,46.6187,46.6423,46.6108,46.6344,18300.0
2014-06-11 13:30:00,59.12,59.13,59.1,59.1,18600.0,46.6423,46.6502,46.6266,46.6266,18600.0
2014-06-11 13:40:00,59.1,59.11,59.09,59.09,16800.0,46.6266,46.6344,46.6187,46.6187,16800.0
2014-06-11 13:50:00,59.08,59.08,59.06,59.06,13800.0,46.6108,46.6108,46.595,46.595,13800.0
2014-06-11 14:00:00,59.06,59.07,59.04,59.05,37100.0,46.595,46.6029,46.5792,46.5871,37100.0
2014-06-11 14:10:00,59.05,59.07,59.03,59.04,31400.0,46.5871,46.6029,46.5713,46.5792,31400.0
2014-06-11 14:20:00,59.05,59.08,59.02,59.06,33200.0,46.5871,46.6108,46.5634,46.595,33200.0
2014-06-11 14:30:00,59.07,59.1,59.06,59.1,18400.0,46.6029,46.6266,46.595,46.6266,18400.0
2014-06-11 14:40:00,59.09,59.11,59.07,59.1,30400.0,46.6187,46.6344,46.6029,46.6266,30400.0
2014-06-11 14:50:00,59.1,59.1,59.06,59.08,20300.0,46.6266,46.6266,46.595,46.6108,20300.0
2014-06-11 15:00:00,59.07,59.1,59.07,59.09,37900.0,46.6029,46.6266,46.6029,46.6187,37900.0
2014-06-11 15:10:00,59.1,59.11,59.08,59.08,24900.0,46.6266,46.6344,46.6108,46.6108,24900.0
2014-06-11 15:20:00,59.07,59.1,59.07,59.1,25500.0,46.6029,46.6266,46.6029,46.6266,25500.0
2014-06-11 15:30:00,59.1,59.15,59.1,59.14,38200.0,46.6266,46.666,46.6266,46.6581,38200.0
2014-06-11 15:40:00,59.14,59.17,59.11,59.12,35500.0,46.6581,46.6818,46.6344,46.6423,35500.0
2014-06-11 15:50:00,59.11,59.12,59.05,59.09,142800.0,46.6344,46.6423,46.5871,46.6187,142800.0
2014-06-12 09:30:00,59.14,59.26,59.07,59.08,60500.0,46.6581,46.7528,46.6029,46.6108,60500.0
2014-06-12 09:40:00,59.06,59.06,58.82,58.83,50900.0,46.595,46.595,46.4056,46.4135,50900.0
2014-06-12 09:50:00,58.82,58.87,58.76,58.76,32100.0,46.4056,46.4451,46.3583,46.3583,32100.0
2014-06-12 10:00:00,58.76,58.8,58.7,58.75,57100.0,46.3583,46.3899,46.311,46.3504,57100.0
2014-06-12 10:10:00,58.75,58.8,58.73,58.77,53700.0,46.3504,46.3899,46.3346,46.3662,53700.0
2014-06-12 10:20:00,58.77,58.79,58.7,58.7,27700.0,46.3662,46.382,46.311,46.311,27700.0
2014-06-12 10:30:00,58.71,58.75,58.66,58.67,44100.0,46.3189,46.3504,46.2794,46.2873,44100.0
2014-06-12 10:40:00,58.67,58.67,58.58,58.6,49700.0,46.2873,46.2873,46.2163,46.2321,49700.0
2014-06-12 10:50:00,58.6,58.67,58.6,58.66,28800.0,46.2321,46.2873,46.2321,46.2794,28800.0
2014-06-12 11:00:00,58.67,58.73,58.65,58.73,28400.0,46.2873,46.3346,46.2715,46.3346,28400.0
2014-06-12 11:10:00,58.73,58.78,58.72,58.75,55400.0,46.3346,46.3741,46.3268,46.3504,55400.0
2014-06-12 11:20:00,58.76,58.77,58.75,58.76,43300.0,46.3583,46.3662,46.3504,46.3583,43300.0
2014-06-12 11:30:00,58.77,58.77,58.74,58.76,42900.0,46.3662,46.3662,46.3425,46.3583,42900.0
2014-06-12 11:40:00,58.76,58.77,58.76,58.77,28900.0,46.3583,46.3662,46.3583,46.3662,28900.0
2014-06-12 11:50:00,58.76,58.78,58.75,58.76,28800.0,46.3583,46.3741,46.3504,46.3583,28800.0
2014-06-12 12:00:00,58.77,58.77,58.74,58.77,28800.0,46.3662,46.3662,46.3425,46.3662,28800.0
2014-06-12 12:10:00,58.76,58.77,58.73,58.73,19600.0,46.3583,46.3662,46.3346,46.3346,19600.0
2014-06-12 12:20:00,58.73,58.78,58.72,58.78,25800.0,46.3346,46.3741,46.3268,46.3741,25800.0
2014-06-12 12:30:00,58.78,58.78,58.77,58.77,13100.0,46.3741,46.3741,46.3662,46.3662,13100.0
2014-06-12 12:40:00,58.76,58.77,58.73,58.73,16700.0,46.3583,46.3662,46.3346,46.3346,16700.0
2014-06-12 12:50:00,58.73,58.73,58.67,58.68,38000.0,46.3346,46.3346,46.2873,46.2952,38000.0
2014-06-12 13:00:00,58.67,58.75,58.67,58.75,39900.0,46.2873,46.3504,46.2873,46.3504,39900.0
2014-06-12 13:10:00,58.75,58.78,58.7,58.7,36000.0,46.3504,46.3741,46.311,46.311,36000.0
2014-06-12 13:20:00,58.69,58.73,58.69,58.73,22700.0,46.3031,46.3346,46.3031,46.3346,22700.0
2014-06-12 13:30:00,58.73,58.73,58.65,58.67,63200.0,46.3346,46.3346,46.2715,46.2873,63200.0
2014-06-12 13:40:00,58.68,58.7,58.63,58.64,39300.0,46.2952,46.311,46.2558,46.2636,39300.0
2014-06-12 13:50:00,58.63,58.65,58.61,58.65,45700.0,46.2558,46.2715,46.24,46.2715,45700.0
2014-06-12 14:00:00,58.64,58.69,58.62,58.68,64900.0,46.2636,46.3031,46.2479,46.2952,64900.0
2014-06-12 14:10:00,58.68,58.78,58.68,58.78,27500.0,46.2952,46.3741,46.2952,46.3741,27500.0
2014-06-12 14:20:00,58.78,58.78,58.67,58.69,34600.0,46.3741,46.3741,46.2873,46.3031,34600.0
2014-06-12 14:30:00,58.68,58.7,58.64,58.69,33000.0,46.2952,46.311,46.2636,46.3031,33000.0
2014-06-12 14:40:00,58.7,58.75,58.7,58.74,28600.0,46.311,46.3504,46.311,46.3425,28600.0
2014-06-12 14:50:00,58.74,58.74,58.67,58.7,39300.0,46.3425,46.3425,46.2873,46.311,39300.0
2014-06-12 15:00:00,58.71,58.71,58.65,58.67,30200.0,46.3189,46.3189,46.2715,46.2873,30200.0
2014-06-12 15:10:00,58.67,58.74,58.65,58.73,37000.0,46.2873,46.3425,46.2715,46.3346,37000.0
2014-06-12 15:20:00,58.74,58.77,58.7,58.71,57000.0,46.3425,46.3662,46.311,46.3189,57000.0
2014-06-12 15:30:00,58.7,58.72,58.63,58.63,70500.0,46.311,46.3268,46.2558,46.2558,70500.0
2014-06-12 15:40:00,58.64,58.77,58.63,58.73,122400.0,46.2636,46.3662,46.2558,46.3346,122400.0
2014-06-12 15:50:00,58.72,58.77,58.69,58.71,157900.0,46.3268,46.3662,46.3031,46.3189,157900.0
2014-06-13 09:30:00,58.85,58.96,58.8,58.8,42400.0,46.4293,46.5161,46.3899,46.3899,42400.0
2014-06-13 09:40:00,58.8,58.83,58.71,58.77,31400.0,46.3899,46.4135,46.3189,46.3662,31400.0
2014-06-13 09:50:00,58.76,58.88,58.72,58.77,22100.0,46.3583,46.453,46.3268,46.3662,22100.0
2014-06-13 10:00:00,58.77,58.84,58.74,58.8,29900.0,46.3662,46.4214,46.3425,46.3899,29900.0
2014-06-13 10:10:00,58.8,58.9,58.78,58.87,34900.0,46.3899,46.4688,46.3741,46.4451,34900.0
2014-06-13 10:20:00,58.88,59.02,58.88,58.98,34100.0,46.453,46.5634,46.453,46.5319,34100.0
2014-06-13 10:30:00,58.98,59.06,58.96,59.06,25200.0,46.5319,46.595,46.5161,46.595,25200.0
2014-06-13 10:40:00,59.07,59.07,58.92,58.92,48400.0,46.6029,46.6029,46.4845,46.4845,48400.0
2014-06-13 10:50:00,58.91,58.93,58.9,58.93,17900.0,46.4767,46.4924,46.4688,46.4924,17900.0
2014-06-13 11:00:00,58.94,58.98,58.88,58.91,53800.0,46.5003,46.5319,46.453,46.4767,53800.0
2014-06-13 11:10:00,58.91,58.93,58.88,58.9,77300.0,46.4767,46.4924,46.453,46.4688,77300.0
2014-06-13 11:20:00,58.9,58.9,58.84,58.84,28400.0,46.4688,46.4688,46.4214,46.4214,28400.0
2014-06-13 11:30:00,58.85,58.86,58.79,58.8,19100.0,46.4293,46.4372,46.382,46.3899,19100.0
2014-06-13 11:40:00,58.8,58.83,58.71,58.83,51600.0,46.3899,46.4135,46.3189,46.4135,51600.0
2014-06-13 11:50:00,58.83,58.89,58.82,58.87,22500.0,46.4135,46.4609,46.4056,46.4451,22500.0
2014-06-13 12:00:00,58.87,58.89,58.85,58.87,12100.0,46.4451,46.4609,46.4293,46.4451,12100.0
2014-06-13 12:10:00,58.87,58.87,58.83,58.86,10600.0,46.4451,46.4451,46.4135,46.4372,10600.0
2014-06-13 12:20:00,58.86,58.9,58.85,58.88,12600.0,46.4372,46.4688,46.4293,46.453,12600.0
2014-06-13 12:30:00,58.87,58.87,58.83,58.83,14800.0,46.4451,46.4451,46.4135,46.4135,14800.0
2014-06-13 12:40:00,58.83,58.86,58.82,58.83,12700.0,46.4135,46.4372,46.4056,46.4135,12700.0
2014-06-13 12:50:00,58.81,58.87,58.81,58.86,35600.0,46.3978,46.4451,46.3978,46.4372,35600.0
2014-06-13 13:00:00,58.86,58.94,58.86,58.93,20700.0,46.4372,46.5003,46.4372,46.4924,20700.0
2014-06-13 13:10:00,58.92,58.93,58.87,58.92,19400.0,46.4845,46.4924,46.4451,46.4845,19400.0
2014-06-13 13:20:00,58.91,58.94,58.91,58.91,14200.0,46.4767,46.5003,46.4767,46.4767,14200.0
2014-06-13 13:30:00,58.9,58.97,58.9,58.96,37200.0,46.4688,46.524,46.4688,46.5161,37200.0
2014-06-13 13:40:00,58.96,58.98,58.95,58.97,19600.0,46.5161,46.5319,46.5082,46.524,19600.0
2014-06-13 13:50:00,58.98,59.01,58.94,58.97,21900.0,46.5319,46.5555,46.5003,46.524,21900.0
2014-06-13 14:00:00,58.97,58.97,58.91,58.91,13900.0,46.524,46.524,46.4767,46.4767,13900.0
2014-06-13 14:10:00,58.92,58.97,58.91,58.97,12500.0,46.4845,46.524,46.4767,46.524,12500.0
2014-06-13 14:20:00,58.97,58.97,58.92,58.92,18900.0,46.524,46.524,46.4845,46.4845,18900.0
2014-06-13 14:30:00,58.93,58.95,58.91,58.95,23000.0,46.4924,46.5082,46.4767,46.5082,23000.0
2014-06-13 14:40:00,58.95,58.97,58.94,58.97,20400.0,46.5082,46.524,46.5003,46.524,20400.0
2014-06-13 14:50:00,58.97,58.97,58.93,58.96,18100.0,46.524,46.524,46.4924,46.5161,18100.0
2014-06-13 15:00:00,58.96,59.07,58.96,59.06,28300.0,46.5161,46.6029,46.5161,46.595,28300.0
2014-06-13 15:10:00,59.06,59.07,59.0,59.02,28300.0,46.595,46.6029,46.5477,46.5634,28300.0
2014-06-13 15:20:00,59.02,59.02,58.91,58.92,30900.0,46.5634,46.5634,46.4767,46.4845,30900.0
2014-06-13 15:30:00,58.92,58.99,58.9,58.98,45400.0,46.4845,46.5398,46.4688,46.5319,45400.0
2014-06-13 15:40:00,58.98,58.98,58.87,58.94,109400.0,46.5319,46.5319,46.4451,46.5003,109400.0
2014-06-13 15:50:00,58.95,59.02,58.94,59.02,227800.0,46.5082,46.5634,46.5003,46.5634,227800.0
2014-06-16 09:30:00,58.93,58.93,58.66,58.88,54900.0,46.4924,46.4924,46.2794,46.453,54900.0
2014-06-16 09:40:00,58.88,58.99,58.86,58.88,42000.0,46.453,46.5398,46.4372,46.453,42000.0
2014-06-16 09:50:00,58.87,58.9,58.77,58.82,26000.0,46.4451,46.4688,46.3662,46.4056,26000.0
2014-06-16 10:00:00,58.83,58.95,58.81,58.95,37300.0,46.4135,46.5082,46.3978,46.5082,37300.0
2014-06-16 10:10:00,58.95,58.98,58.92,58.92,27000.0,46.5082,46.5319,46.4845,46.4845,27000.0
2014-06-16 10:20:00,58.93,59.02,58.93,59.0,28500.0,46.4924,46.5634,46.4924,46.5477,28500.0
2014-06-16 10:30:00,59.0,59.02,58.92,58.93,28100.0,46.5477,46.5634,46.4845,46.4924,28100.0
2014-06-16 10:40:00,58.93,58.94,58.9,58.9,27200.0,46.4924,46.5003,46.4688,46.4688,27200.0
2014-06-16 10:50:00,58.9,58.9,58.87,58.88,36400.0,46.4688,46.4688,46.4451,46.453,36400.0
2014-06-16 11:00:00,58.87,58.89,58.74,58.77,64400.0,46.4451,46.4609,46.3425,46.3662,64400.0
2014-06-16 11:10:00,58.76,58.78,58.68,58.68,49100.0,46.3583,46.3741,46.2952,46.2952,49100.0
2014-06-16 11:20:00,58.68,58.68,58.65,58.65,38700.0,46.2952,46.2952,46.2715,46.2715,38700.0
2014-06-16 11:30:00,58.65,58.66,58.59,58.6,63000.0,46.2715,46.2794,46.2242,46.2321,63000.0
2014-06-16 11:40:00,58.59,58.74,58.59,58.73,23900.0,46.2242,46.3425,46.2242,46.3346,23900.0
2014-06-16 11:50:00,58.74,58.75,58.71,58.75,28500.0,46.3425,46.3504,46.3189,46.3504,28500.0
2014-06-16 12:00:00,58.76,58.76,58.74,58.75,19400.0,46.3583,46.3583,46.3425,46.3504,19400.0
2014-06-16 12:10:00,58.74,58.8,58.74,58.79,26500.0,46.3425,46.3899,46.3425,46.382,26500.0
2014-06-16 12:20:00,58.78,58.81,58.78,58.8,17200.0,46.3741,46.3978,46.3741,46.3899,17200.0
2014-06-16 12:30:00,58.81,58.81,58.78,58.79,30100.0,46.3978,46.3978,46.3741,46.382,30100.0
2014-06-16 12:40:00,58.79,58.79,58.74,58.76,20200.0,46.382,46.382,46.3425,46.3583,20200.0
2014-06-16 12:50:00,58.77,58.82,58.77,58.82,22900.0,46.3662,46.4056,46.3662,46.4056,22900.0
2014-06-16 13:00:00,58.82,58.91,58.8,58.91,26100.0,46.4056,46.4767,46.3899,46.4767,26100.0
2014-06-16 13:10:00,58.92,58.92,58.9,58.9,20000.0,46.4845,46.4845,46.4688,46.4688,20000.0
2014-06-16 13:20:00,58.9,58.91,58.89,58.9,11500.0,46.4688,46.4767,46.4609,46.4688,11500.0
2014-06-16 13:30:00,58.9,58.91,58.88,58.88,20500.0,46.4688,46.4767,46.453,46.453,20500.0
2014-06-16 13:40:00,58.88,58.9,58.85,58.85,19000.0,46.453,46.4688,46.4293,46.4293,19000.0
2014-06-16 13:50:00,58.85,58.88,58.84,58.87,12600.0,46.4293,46.453,46.4214,46.4451,12600.0
2014-06-16 14:00:00,58.86,58.88,58.86,58.86,8600.0,46.4372,46.453,46.4372,46.4372,8600.0
2014-06-16 14:10:00,58.86,58.87,58.83,58.83,15100.0,46.4372,46.4451,46.4135,46.4135,15100.0
2014-06-16 14:20:00,58.82,58.86,58.81,58.85,14200.0,46.4056,46.4372,46.3978,46.4293,14200.0
2014-06-16 14:30:00,58.84,58.85,58.81,58.82,24300.0,46.4214,46.4293,46.3978,46.4056,24300.0
2014-06-16 14:40:00,58.82,58.84,58.81,58.84,11300.0,46.4056,46.4214,46.3978,46.4214,11300.0
2014-06-16 14:50:00,58.84,58.84,58.79,58.81,30300.0,46.4214,46.4214,46.382,46.3978,30300.0
2014-06-16 15:00:00,58.8,58.8,58.78,58.8,14400.0,46.3899,46.3899,46.3741,46.3899,14400.0
2014-06-16 15:10:00,58.8,58.81,58.77,58.8,51000.0,46.3899,46.3978,46.3662,46.3899,51000.0
2014-06-16 15:20:00,58.8,58.85,58.8,58.84,42300.0,46.3899,46.4293,46.3899,46.4214,42300.0
2014-06-16 15:30:00,58.84,58.85,58.83,58.85,48700.0,46.4214,46.4293,46.4135,46.4293,48700.0
2014-06-16 15:40:00,58.85,58.85,58.83,58.85,72600.0,46.4293,46.4293,46.4135,46.4293,72600.0
2014-06-16 15:50:00,58.84,58.85,58.81,58.82,170400.0,46.4214,46.4293,46.3978,46.4056,170400.0
2014-06-17 09:30:00,58.75,58.89,58.58,58.79,45200.0,46.3504,46.4609,46.2163,46.382,45200.0
2014-06-17 09:40:00,58.81,58.96,58.74,58.91,35200.0,46.3978,46.5161,46.3425,46.4767,35200.0
2014-06-17 09:50:00,58.91,59.01,58.9,58.96,52600.0,46.4767,46.5555,46.4688,46.5161,52600.0
2014-06-17 10:00:00,58.97,59.09,58.94,59.06,169800.0,46.524,46.6187,46.5003,46.595,169800.0
2014-06-17 10:10:00,59.06,59.12,59.03,59.07,68700.0,46.595,46.6423,46.5713,46.6029,68700.0
2014-06-17 10:20:00,59.06,59.2,59.05,59.19,65200.0,46.595,46.7054,46.5871,46.6976,65200.0
2014-06-17 10:30:00,59.19,59.19,59.08,59.17,31000.0,46.6976,46.6976,46.6108,46.6818,31000.0
2014-06-17 10:40:00,59.16,59.16,59.06,59.07,29600.0,46.6739,46.6739,46.595,46.6029,29600.0
2014-06-17 10:50:00,59.06,59.06,58.99,59.04,35800.0,46.595,46.595,46.5398,46.5792,35800.0
2014-06-17 11:00:00,59.03,59.06,58.99,59.01,28800.0,46.5713,46.595,46.5398,46.5555,28800.0
2014-06-17 11:10:00,59.01,59.05,58.99,59.05,37800.0,46.5555,46.5871,46.5398,46.5871,37800.0
2014-06-17 11:20:00,59.05,59.1,59.02,59.09,33400.0,46.5871,46.6266,46.5634,46.6187,33400.0
2014-06-17 11:30:00,59.08,59.15,59.07,59.14,29700.0,46.6108,46.666,46.6029,46.6581,29700.0
2014-06-17 11:40:00,59.13,59.14,59.08,59.14,21500.0,46.6502,46.6581,46.6108,46.6581,21500.0
2014-06-17 11:50:00,59.14,59.19,59.13,59.18,21800.0,46.6581,46.6976,46.6502,46.6897,21800.0
2014-06-17 12:00:00,59.17,59.18,59.16,59.17,15200.0,46.6818,46.6897,46.6739,46.6818,15200.0
2014-06-17 12:10:00,59.16,59.19,59.13,59.14,52500.0,46.6739,46.6976,46.6502,46.6581,52500.0
2014-06-17 12:20:00,59.13,59.16,59.09,59.12,29700.0,46.6502,46.6739,46.6187,46.6423,29700.0
2014-06-17 12:30:00,59.12,59.16,59.11,59.15,12700.0,46.6423,46.6739,46.6344,46.666,12700.0
2014-06-17 12:40:00,59.15,59.21,59.14,59.2,31900.0,46.666,46.7133,46.6581,46.7054,31900.0
2014-06-17 12:50:00,59.21,59.26,59.19,59.22,42600.0,46.7133,46.7528,46.6976,46.7212,42600.0
2014-06-17 13:00:00,59.22,59.25,59.19,59.23,15500.0,46.7212,46.7449,46.6976,46.7291,15500.0
2014-06-17 13:10:00,59.23,59.26,59.22,59.24,19900.0,46.7291,46.7528,46.7212,46.737,19900.0
2014-06-17 13:20:00,59.25,59.25,59.18,59.18,26900.0,46.7449,46.7449,46.6897,46.6897,26900.0
2014-06-17 13:30:00,59.19,59.23,59.18,59.2,23600.0,46.6976,46.7291,46.6897,46.7054,23600.0
2014-06-17 13:40:00,59.19,59.23,59.18,59.2,44700.0,46.6976,46.7291,46.6897,46.7054,44700.0
2014-06-17 13:50:00,59.19,59.25,59.18,59.24,39400.0,46.6976,46.7449,46.6897,46.737,39400.0
2014-06-17 14:00:00,59.23,59.24,59.2,59.23,19300.0,46.7291,46.737,46.7054,46.7291,19300.0
2014-06-17 14:10:00,59.22,59.26,59.21,59.24,38600.0,46.7212,46.7528,46.7133,46.737,38600.0
2014-06-17 14:20:00,59.24,59.28,59.23,59.28,20500.0,46.737,46.7686,46.7291,46.7686,20500.0
2014-06-17 14:30:00,59.27,59.27,59.21,59.22,11900.0,46.7607,46.7607,46.7133,46.7212,11900.0
2014-06-17 14:40:00,59.22,59.24,59.2,59.22,38700.0,46.7212,46.737,46.7054,46.7212,38700.0
2014-06-17 14:50:00,59.22,59.26,59.21,59.23,23600.0,46.7212,46.7528,46.7133,46.7291,23600.0
2014-06-17 15:00:00,59.24,59.24,59.18,59.2,29100.0,46.737,46.737,46.6897,46.7054,29100.0
2014-06-17 15:10:00,59.2,59.21,59.18,59.19,33400.0,46.7054,46.7133,46.6897,46.6976,33400.0
2014-06-17 15:20:00,59.19,59.22,59.18,59.22,21900.0,46.6976,46.7212,46.6897,46.7212,21900.0
2014-06-17 15:30:00,59.22,59.27,59.19,59.23,72300.0,46.7212,46.7607,46.6976,46.7291,72300.0
2014-06-17 15:40:00,59.23,59.29,59.23,59.24,93000.0,46.7291,46.7765,46.7291,46.737,93000.0
2014-06-17 15:50:00,59.24,59.24,59.19,59.22,176100.0,46.737,46.737,46.6976,46.7212,176100.0
2014-06-18 09:30:00,59.1,59.45,58.89,59.11,58000.0,46.6266,46.9027,46.4609,46.6344,58000.0
2014-06-18 09:40:00,59.12,59.12,59.0,59.04,56600.0,46.6423,46.6423,46.5477,46.5792,56600.0
2014-06-18 09:50:00,59.04,59.05,59.0,59.01,46900.0,46.5792,46.5871,46.5477,46.5555,46900.0
2014-06-18 10:00:00,59.02,59.08,58.99,59.03,56900.0,46.5634,46.6108,46.5398,46.5713,56900.0
2014-06-18 10:10:00,59.02,59.04,58.98,58.99,28900.0,46.5634,46.5792,46.5319,46.5398,28900.0
2014-06-18 10:20:00,59.0,59.0,58.96,58.99,20100.0,46.5477,46.5477,46.5161,46.5398,20100.0
2014-06-18 10:30:00,58.99,59.03,58.99,59.01,16600.0,46.5398,46.5713,46.5398,46.5555,16600.0
2014-06-18 10:40:00,59.01,59.01,58.96,58.98,23400.0,46.5555,46.5555,46.5161,46.5319,23400.0
2014-06-18 10:50:00,58.99,59.03,58.96,58.99,49300.0,46.5398,46.5713,46.5161,46.5398,49300.0
2014-06-18 11:00:00,58.99,59.0,58.97,58.97,32100.0,46.5398,46.5477,46.524,46.524,32100.0
2014-06-18 11:10:00,58.96,59.0,58.96,59.0,21100.0,46.5161,46.5477,46.5161,46.5477,21100.0
2014-06-18 11:20:00,59.0,59.0,58.98,58.99,12200.0,46.5477,46.5477,46.5319,46.5398,12200.0
2014-06-18 11:30:00,58.98,59.0,58.98,58.99,14400.0,46.5319,46.5477,46.5319,46.5398,14400.0
2014-06-18 11:40:00,58.98,59.03,58.98,59.02,19300.0,46.5319,46.5713,46.5319,46.5634,19300.0
2014-06-18 11:50:00,59.02,59.02,59.0,59.01,28100.0,46.5634,46.5634,46.5477,46.5555,28100.0
2014-06-18 12:00:00,59.01,59.01,58.97,58.97,21700.0,46.5555,46.5555,46.524,46.524,21700.0
2014-06-18 12:10:00,58.97,58.99,58.95,58.98,25200.0,46.524,46.5398,46.5082,46.5319,25200.0
2014-06-18 12:20:00,58.98,59.0,58.97,58.97,590700.0,46.5319,46.5477,46.524,46.524,590700.0
2014-06-18 12:30:00,58.97,58.98,58.89,58.9,315700.0,46.524,46.5319,46.4609,46.4688,315700.0
2014-06-18 12:40:00,58.91,58.92,58.89,58.9,24700.0,46.4767,46.4845,46.4609,46.4688,24700.0
2014-06-18 12:50:00,58.91,58.97,58.91,58.94,14300.0,46.4767,46.524,46.4767,46.5003,14300.0
2014-06-18 13:00:00,58.94,58.96,58.93,58.93,20600.0,46.5003,46.5161,46.4924,46.4924,20600.0
2014-06-18 13:10:00,58.93,58.94,58.93,58.94,16700.0,46.4924,46.5003,46.4924,46.5003,16700.0
2014-06-18 13:20:00,58.94,59.01,58.94,59.0,27400.0,46.5003,46.5555,46.5003,46.5477,27400.0
2014-06-18 13:30:00,59.0,59.0,58.95,58.98,28900.0,46.5477,46.5477,46.5082,46.5319,28900.0
2014-06-18 13:40:00,58.98,59.07,58.98,59.07,21300.0,46.5319,46.6029,46.5319,46.6029,21300.0
2014-06-18 13:50:00,59.06,59.17,59.06,59.14,20600.0,46.595,46.6818,46.595,46.6581,20600.0
2014-06-18 14:00:00,59.14,59.2,58.94,59.08,80000.0,46.6581,46.7054,46.5003,46.6108,80000.0
2014-06-18 14:10:00,59.11,59.18,59.11,59.15,41500.0,46.6344,46.6897,46.6344,46.666,41500.0
2014-06-18 14:20:00,59.15,59.23,59.15,59.21,35400.0,46.666,46.7291,46.666,46.7133,35400.0
2014-06-18 14:30:00,59.22,59.28,59.18,59.2,59600.0,46.7212,46.7686,46.6897,46.7054,59600.0
2014-06-18 14:40:00,59.2,59.2,59.14,59.2,29000.0,46.7054,46.7054,46.6581,46.7054,29000.0
2014-06-18 14:50:00,59.2,59.26,59.19,59.22,52400.0,46.7054,46.7528,46.6976,46.7212,52400.0
2014-06-18 15:00:00,59.22,59.29,59.22,59.29,51100.0,46.7212,46.7765,46.7212,46.7765,51100.0
2014-06-18 15:10:00,59.28,59.29,59.23,59.25,39500.0,46.7686,46.7765,46.7291,46.7449,39500.0
2014-06-18 15:20:00,59.25,59.27,59.23,59.27,56400.0,46.7449,46.7607,46.7291,46.7607,56400.0
2014-06-18 15:30:00,59.27,59.3,59.24,59.26,93800.0,46.7607,46.7843,46.737,46.7528,93800.0
2014-06-18 15:40:00,59.26,59.28,59.2,59.21,183500.0,46.7528,46.7686,46.7054,46.7133,183500.0
2014-06-18 15:50:00,59.21,59.22,59.14,59.15,331500.0,46.7133,46.7212,46.6581,46.666,331500.0
2014-06-19 09:30:00,59.03,59.04,58.51,58.6,273800.0,46.5713,46.5792,46.1611,46.2321,273800.0
2014-06-19 09:40:00,58.59,58.76,58.53,58.75,298800.0,46.2242,46.3583,46.1769,46.3504,298800.0
2014-06-19 09:50:00,58.75,58.76,58.64,58.67,123900.0,46.3504,46.3583,46.2636,46.2873,123900.0
2014-06-19 10:00:00,58.68,58.75,58.54,58.57,117200.0,46.2952,46.3504,46.1847,46.2084,117200.0
2014-06-19 10:10:00,58.58,58.68,58.57,58.61,159500.0,46.2163,46.2952,46.2084,46.24,159500.0
2014-06-19 10:20:00,58.62,58.64,58.56,58.57,118900.0,46.2479,46.2636,46.2005,46.2084,118900.0
2014-06-19 10:30:00,58.58,58.6,58.48,58.6,75200.0,46.2163,46.2321,46.1374,46.2321,75200.0
2014-06-19 10:40:00,58.61,58.69,58.6,58.68,50600.0,46.24,46.3031,46.2321,46.2952,50600.0
2014-06-19 10:50:00,58.69,58.75,58.66,58.74,38800.0,46.3031,46.3504,46.2794,46.3425,38800.0
2014-06-19 11:00:00,58.73,58.75,58.69,58.69,53900.0,46.3346,46.3504,46.3031,46.3031,53900.0
2014-06-19 11:10:00,58.7,58.76,58.69,58.72,38800.0,46.311,46.3583,46.3031,46.3268,38800.0
2014-06-19 11:20:00,58.73,58.77,58.71,58.71,155100.0,46.3346,46.3662,46.3189,46.3189,155100.0
2014-06-19 11:30:00,58.7,58.71,58.68,58.7,38100.0,46.311,46.3189,46.2952,46.311,38100.0
2014-06-19 11:40:00,58.7,58.72,58.69,58.71,60800.0,46.311,46.3268,46.3031,46.3189,60800.0
2014-06-19 11:50:00,58.72,58.74,58.71,58.73,36400.0,46.3268,46.3425,46.3189,46.3346,36400.0
2014-06-19 12:00:00,58.73,58.73,58.72,58.73,30200.0,46.3346,46.3346,46.3268,46.3346,30200.0
2014-06-19 12:10:00,58.72,58.79,58.71,58.77,72300.0,46.3268,46.382,46.3189,46.3662,72300.0
2014-06-19 12:20:00,58.77,58.79,58.74,58.74,65000.0,46.3662,46.382,46.3425,46.3425,65000.0
2014-06-19 12:30:00,58.74,58.75,58.72,58.75,70200.0,46.3425,46.3504,46.3268,46.3504,70200.0
2014-06-19 12:40:00,58.75,58.75,58.72,58.73,51700.0,46.3504,46.3504,46.3268,46.3346,51700.0
2014-06-19 12:50:00,58.72,58.73,58.71,58.71,32900.0,46.3268,46.3346,46.3189,46.3189,32900.0
2014-06-19 13:00:00,58.71,58.73,58.7,58.73,31000.0,46.3189,46.3346,46.311,46.3346,31000.0
2014-06-19 13:10:00,58.73,58.74,58.71,58.74,34500.0,46.3346,46.3425,46.3189,46.3425,34500.0
2014-06-19 13:20:00,58.74,58.85,58.73,58.85,43200.0,46.3425,46.4293,46.3346,46.4293,43200.0
2014-06-19 13:30:00,58.86,58.88,58.85,58.85,51300.0,46.4372,46.453,46.4293,46.4293,51300.0
2014-06-19 13:40:00,58.86,58.86,58.81,58.82,48100.0,46.4372,46.4372,46.3978,46.4056,48100.0
2014-06-19 13:50:00,58.83,58.83,58.78,58.82,52300.0,46.4135,46.4135,46.3741,46.4056,52300.0
2014-06-19 14:00:00,58.81,58.82,58.79,58.79,26500.0,46.3978,46.4056,46.382,46.382,26500.0
2014-06-19 14:10:00,58.79,58.82,58.79,58.8,60900.0,46.382,46.4056,46.382,46.3899,60900.0
2014-06-19 14:20:00,58.8,58.81,58.79,58.79,43600.0,46.3899,46.3978,46.382,46.382,43600.0
2014-06-19 14:30:00,58.79,58.79,58.73,58.73,46600.0,46.382,46.382,46.3346,46.3346,46600.0
2014-06-19 14:40:00,58.74,58.77,58.73,58.76,52100.0,46.3425,46.3662,46.3346,46.3583,52100.0
2014-06-19 14:50:00,58.76,58.77,58.73,58.74,51100.0,46.3583,46.3662,46.3346,46.3425,51100.0
2014-06-19 15:00:00,58.74,58.77,58.73,58.75,56100.0,46.3425,46.3662,46.3346,46.3504,56100.0
2014-06-19 15:10:00,58.75,58.78,58.74,58.76,61000.0,46.3504,46.3741,46.3425,46.3583,61000.0
2014-06-19 15:20:00,58.76,58.8,58.76,58.8,49500.0,46.3583,46.3899,46.3583,46.3899,49500.0
2014-06-19 15:30:00,58.8,58.81,58.78,58.8,99600.0,46.3899,46.3978,46.3741,46.3899,99600.0
2014-06-19 15:40:00,58.8,58.85,58.76,58.85,139600.0,46.3899,46.4293,46.3583,46.4293,139600.0
2014-06-19 15:50:00,58.8,58.82,58.76,58.81,212100.0,46.3899,46.4056,46.3583,46.3978,212100.0
2014-06-20 09:30:00,58.9,58.92,58.71,58.76,559100.0,46.4688,46.4845,46.3189,46.3583,559100.0
2014-06-20 09:40:00,58.76,58.8,58.66,58.71,75700.0,46.3583,46.3899,46.2794,46.3189,75700.0
2014-06-20 09:50:00,58.71,58.75,58.65,58.68,63300.0,46.3189,46.3504,46.2715,46.2952,63300.0
2014-06-20 10:00:00,58.68,58.71,58.52,58.62,59400.0,46.2952,46.3189,46.169,46.2479,59400.0
2014-06-20 10:10:00,58.63,58.77,58.63,58.75,31200.0,46.2558,46.3662,46.2558,46.3504,31200.0
2014-06-20 10:20:00,58.74,58.82,58.73,58.82,45100.0,46.3425,46.4056,46.3346,46.4056,45100.0
2014-06-20 10:30:00,58.83,58.87,58.77,58.86,135200.0,46.4135,46.4451,46.3662,46.4372,135200.0
2014-06-20 10:40:00,58.86,58.96,58.83,58.85,97400.0,46.4372,46.5161,46.4135,46.4293,97400.0
2014-06-20 10:50:00,58.85,58.87,58.83,58.84,73800.0,46.4293,46.4451,46.4135,46.4214,73800.0
2014-06-20 11:00:00,58.84,58.86,58.83,58.84,55000.0,46.4214,46.4372,46.4135,46.4214,55000.0
2014-06-20 11:10:00,58.84,58.86,58.83,58.85,49600.0,46.4214,46.4372,46.4135,46.4293,49600.0
2014-06-20 11:20:00,58.84,58.85,58.83,58.83,29500.0,46.4214,46.4293,46.4135,46.4135,29500.0
2014-06-20 11:30:00,58.83,58.86,58.81,58.84,97500.0,46.4135,46.4372,46.3978,46.4214,97500.0
2014-06-20 11:40:00,58.83,58.84,58.8,58.82,26700.0,46.4135,46.4214,46.3899,46.4056,26700.0
2014-06-20 11:50:00,58.83,58.85,58.8,58.84,28200.0,46.4135,46.4293,46.3899,46.4214,28200.0
2014-06-20 12:00:00,58.84,58.84,58.75,58.79,24100.0,46.4214,46.4214,46.3504,46.382,24100.0
2014-06-20 12:10:00,58.79,58.82,58.79,58.81,14300.0,46.382,46.4056,46.382,46.3978,14300.0
2014-06-20 12:20:00,58.81,58.83,58.8,58.81,23800.0,46.3978,46.4135,46.3899,46.3978,23800.0
2014-06-20 12:30:00,58.82,58.84,58.81,58.82,46100.0,46.4056,46.4214,46.3978,46.4056,46100.0
2014-06-20 12:40:00,58.81,58.82,58.76,58.76,25000.0,46.3978,46.4056,46.3583,46.3583,25000.0
2014-06-20 12:50:00,58.76,58.77,58.75,58.76,18800.0,46.3583,46.3662,46.3504,46.3583,18800.0
2014-06-20 13:00:00,58.76,58.79,58.75,58.75,31900.0,46.3583,46.382,46.3504,46.3504,31900.0
2014-06-20 13:10:00,58.75,58.8,58.73,58.8,29500.0,46.3504,46.3899,46.3346,46.3899,29500.0
2014-06-20 13:20:00,58.79,58.81,58.78,58.81,23700.0,46.382,46.3978,46.3741,46.3978,23700.0
2014-06-20 13:30:00,58.81,58.81,58.79,58.8,20700.0,46.3978,46.3978,46.382,46.3899,20700.0
2014-06-20 13:40:00,58.8,58.81,58.79,58.8,24000.0,46.3899,46.3978,46.382,46.3899,24000.0
2014-06-20 13:50:00,58.8,58.8,58.79,58.79,14000.0,46.3899,46.3899,46.382,46.382,14000.0
2014-06-20 14:00:00,58.8,58.8,58.76,58.78,20600.0,46.3899,46.3899,46.3583,46.3741,20600.0
2014-06-20 14:10:00,58.78,58.78,58.77,58.78,20800.0,46.3741,46.3741,46.3662,46.3741,20800.0
2014-06-20 14:20:00,58.77,58.78,58.75,58.75,28100.0,46.3662,46.3741,46.3504,46.3504,28100.0
2014-06-20 14:30:00,58.75,58.77,58.73,58.74,74200.0,46.3504,46.3662,46.3346,46.3425,74200.0
2014-06-20 14:40:00,58.73,58.74,58.72,58.73,37900.0,46.3346,46.3425,46.3268,46.3346,37900.0
2014-06-20 14:50:00,58.72,58.75,58.72,58.74,32700.0,46.3268,46.3504,46.3268,46.3425,32700.0
2014-06-20 15:00:00,58.75,58.75,58.74,58.74,21000.0,46.3504,46.3504,46.3425,46.3425,21000.0
2014-06-20 15:10:00,58.75,58.76,58.74,58.74,88400.0,46.3504,46.3583,46.3425,46.3425,88400.0
2014-06-20 15:20:00,58.74,58.75,58.72,58.72,48700.0,46.3425,46.3504,46.3268,46.3268,48700.0
2014-06-20 15:30:00,58.72,58.77,58.72,58.76,113200.0,46.3268,46.3662,46.3268,46.3583,113200.0
2014-06-20 15:40:00,58.76,58.78,58.75,58.76,197500.0,46.3583,46.3741,46.3504,46.3583,197500.0
2014-06-20 15:50:00,58.76,58.85,58.74,58.84,390300.0,46.3583,46.4293,46.3425,46.4214,390300.0
2014-06-23 09:30:00,58.89,59.24,58.89,59.22,178500.0,46.4609,46.737,46.4609,46.7212,178500.0
2014-06-23 09:40:00,59.22,59.27,59.17,59.27,107200.0,46.7212,46.7607,46.6818,46.7607,107200.0
2014-06-23 09:50:00,59.27,59.42,59.26,59.42,112500.0,46.7607,46.879,46.7528,46.879,112500.0
2014-06-23 10:00:00,59.43,59.5,59.37,59.48,112700.0,46.8869,46.9421,46.8396,46.9264,112700.0
2014-06-23 10:10:00,59.48,59.5,59.38,59.39,162500.0,46.9264,46.9421,46.8475,46.8553,162500.0
2014-06-23 10:20:00,59.39,59.46,59.37,59.38,102000.0,46.8553,46.9106,46.8396,46.8475,102000.0
2014-06-23 10:30:00,59.39,59.39,59.28,59.31,219300.0,46.8553,46.8553,46.7686,46.7922,219300.0
2014-06-23 10:40:00,59.3,59.31,59.16,59.2,94500.0,46.7843,46.7922,46.6739,46.7054,94500.0
2014-06-23 10:50:00,59.19,59.24,59.17,59.22,64600.0,46.6976,46.737,46.6818,46.7212,64600.0
2014-06-23 11:00:00,59.22,59.22,59.15,59.21,65400.0,46.7212,46.7212,46.666,46.7133,65400.0
2014-06-23 11:10:00,59.22,59.29,59.22,59.29,48900.0,46.7212,46.7765,46.7212,46.7765,48900.0
2014-06-23 11:20:00,59.28,59.34,59.27,59.27,49900.0,46.7686,46.8159,46.7607,46.7607,49900.0
2014-06-23 11:30:00,59.27,59.27,59.15,59.17,49400.0,46.7607,46.7607,46.666,46.6818,49400.0
2014-06-23 11:40:00,59.17,59.22,59.14,59.2,24800.0,46.6818,46.7212,46.6581,46.7054,24800.0
2014-06-23 11:50:00,59.21,59.24,59.18,59.18,24200.0,46.7133,46.737,46.6897,46.6897,24200.0
2014-06-23 12:00:00,59.19,59.28,59.18,59.28,25900.0,46.6976,46.7686,46.6897,46.7686,25900.0
2014-06-23 12:10:00,59.28,59.29,59.23,59.25,15800.0,46.7686,46.7765,46.7291,46.7449,15800.0
2014-06-23 12:20:00,59.25,59.26,59.18,59.18,54500.0,46.7449,46.7528,46.6897,46.6897,54500.0
2014-06-23 12:30:00,59.19,59.19,59.14,59.16,30100.0,46.6976,46.6976,46.6581,46.6739,30100.0
2014-06-23 12:40:00,59.17,59.17,59.07,59.07,34800.0,46.6818,46.6818,46.6029,46.6029,34800.0
2014-06-23 12:50:00,59.07,59.1,59.06,59.06,25700.0,46.6029,46.6266,46.595,46.595,25700.0
2014-06-23 13:00:00,59.06,59.07,58.99,58.99,16400.0,46.595,46.6029,46.5398,46.5398,16400.0
2014-06-23 13:10:00,59.0,59.03,58.99,58.99,26700.0,46.5477,46.5713,46.5398,46.5398,26700.0
2014-06-23 13:20:00,58.98,59.02,58.97,59.01,24400.0,46.5319,46.5634,46.524,46.5555,24400.0
2014-06-23 13:30:00,59.01,59.01,58.93,58.98,17200.0,46.5555,46.5555,46.4924,46.5319,17200.0
2014-06-23 13:40:00,58.98,58.99,58.98,58.98,16900.0,46.5319,46.5398,46.5319,46.5319,16900.0
2014-06-23 13:50:00,58.98,59.06,58.98,59.04,38700.0,46.5319,46.595,46.5319,46.5792,38700.0
2014-06-23 14:00:00,59.03,59.08,59.02,59.08,26500.0,46.5713,46.6108,46.5634,46.6108,26500.0
2014-06-23 14:10:00,59.08,59.1,59.07,59.1,25500.0,46.6108,46.6266,46.6029,46.6266,25500.0
2014-06-23 14:20:00,59.11,59.11,59.06,59.08,35000.0,46.6344,46.6344,46.595,46.6108,35000.0
2014-06-23 14:30:00,59.08,59.1,59.08,59.09,21300.0,46.6108,46.6266,46.6108,46.6187,21300.0
2014-06-23 14:40:00,59.09,59.11,59.09,59.1,20300.0,46.6187,46.6344,46.6187,46.6266,20300.0
2014-06-23 14:50:00,59.1,59.19,59.1,59.15,64200.0,46.6266,46.6976,46.6266,46.666,64200.0
2014-06-23 15:00:00,59.14,59.15,59.12,59.13,51700.0,46.6581,46.666,46.6423,46.6502,51700.0
2014-06-23 15:10:00,59.12,59.14,59.11,59.13,54300.0,46.6423,46.6581,46.6344,46.6502,54300.0
2014-06-23 15:20:00,59.14,59.16,59.13,59.14,42000.0,46.6581,46.6739,46.6502,46.6581,42000.0
2014-06-23 15:30:00,59.14,59.17,59.14,59.14,33200.0,46.6581,46.6818,46.6581,46.6581,33200.0
2014-06-23 15:40:00,59.14,59.21,59.13,59.2,82500.0,46.6581,46.7133,46.6502,46.7054,82500.0
2014-06-23 15:50:00,59.2,59.21,59.17,59.19,152200.0,46.7054,46.7133,46.6818,46.6976,152200.0
2014-06-24 09:30:00,58.82,59.0,58.77,58.92,108000.0,46.4056,46.5477,46.3662,46.4845,108000.0
2014-06-24 09:40:00,58.92,58.92,58.8,58.84,83000.0,46.4845,46.4845,46.3899,46.4214,83000.0
2014-06-24 09:50:00,58.83,58.93,58.78,58.9,98100.0,46.4135,46.4924,46.3741,46.4688,98100.0
2014-06-24 10:00:00,58.92,58.97,58.91,58.97,48800.0,46.4845,46.524,46.4767,46.524,48800.0
2014-06-24 10:10:00,58.98,59.1,58.96,59.07,40400.0,46.5319,46.6266,46.5161,46.6029,40400.0
2014-06-24 10:20:00,59.07,59.13,59.0,59.13,39200.0,46.6029,46.6502,46.5477,46.6502,39200.0
2014-06-24 10:30:00,59.13,59.18,59.11,59.17,33400.0,46.6502,46.6897,46.6344,46.6818,33400.0
2014-06-24 10:40:00,59.18,59.24,59.17,59.21,29700.0,46.6897,46.737,46.6818,46.7133,29700.0
2014-06-24 10:50:00,59.21,59.28,59.21,59.26,50400.0,46.7133,46.7686,46.7133,46.7528,50400.0
2014-06-24 11:00:00,59.27,59.29,59.16,59.16,28900.0,46.7607,46.7765,46.6739,46.6739,28900.0
2014-06-24 11:10:00,59.16,59.2,59.16,59.17,22500.0,46.6739,46.7054,46.6739,46.6818,22500.0
2014-06-24 11:20:00,59.17,59.19,59.15,59.17,18800.0,46.6818,46.6976,46.666,46.6818,18800.0
2014-06-24 11:30:00,59.17,59.17,59.12,59.13,21100.0,46.6818,46.6818,46.6423,46.6502,21100.0
2014-06-24 11:40:00,59.13,59.17,59.09,59.14,16300.0,46.6502,46.6818,46.6187,46.6581,16300.0
2014-06-24 11:50:00,59.13,59.16,59.1,59.15,45900.0,46.6502,46.6739,46.6266,46.666,45900.0
2014-06-24 12:00:00,59.16,59.16,59.1,59.1,8000.0,46.6739,46.6739,46.6266,46.6266,8000.0
2014-06-24 12:10:00,59.1,59.1,59.08,59.1,12700.0,46.6266,46.6266,46.6108,46.6266,12700.0
2014-06-24 12:20:00,59.09,59.09,59.07,59.08,17900.0,46.6187,46.6187,46.6029,46.6108,17900.0
2014-06-24 12:30:00,59.07,59.08,59.04,59.04,10500.0,46.6029,46.6108,46.5792,46.5792,10500.0
2014-06-24 12:40:00,59.04,59.08,59.04,59.08,25600.0,46.5792,46.6108,46.5792,46.6108,25600.0
2014-06-24 12:50:00,59.08,59.11,59.08,59.1,19700.0,46.6108,46.6344,46.6108,46.6266,19700.0
2014-06-24 13:00:00,59.1,59.11,59.02,59.07,27500.0,46.6266,46.6344,46.5634,46.6029,27500.0
2014-06-24 13:10:00,59.07,59.07,58.99,59.05,30600.0,46.6029,46.6029,46.5398,46.5871,30600.0
2014-06-24 13:20:00,59.05,59.07,58.99,59.06,42700.0,46.5871,46.6029,46.5398,46.595,42700.0
2014-06-24 13:30:00,59.06,59.09,59.05,59.09,25800.0,46.595,46.6187,46.5871,46.6187,25800.0
2014-06-24 13:40:00,59.1,59.13,59.07,59.1,33500.0,46.6266,46.6502,46.6029,46.6266,33500.0
2014-06-24 13:50:00,59.1,59.15,59.1,59.14,39100.0,46.6266,46.666,46.6266,46.6581,39100.0
2014-06-24 14:00:00,59.13,59.2,59.13,59.18,26300.0,46.6502,46.7054,46.6502,46.6897,26300.0
2014-06-24 14:10:00,59.18,59.22,59.18,59.2,28600.0,46.6897,46.7212,46.6897,46.7054,28600.0
2014-06-24 14:20:00,59.21,59.21,59.12,59.17,43300.0,46.7133,46.7133,46.6423,46.6818,43300.0
2014-06-24 14:30:00,59.17,59.18,59.1,59.14,18500.0,46.6818,46.6897,46.6266,46.6581,18500.0
2014-06-24 14:40:00,59.13,59.14,59.1,59.1,22100.0,46.6502,46.6581,46.6266,46.6266,22100.0
2014-06-24 14:50:00,59.09,59.11,59.05,59.07,25100.0,46.6187,46.6344,46.5871,46.6029,25100.0
2014-06-24 15:00:00,59.06,59.07,58.98,58.98,43400.0,46.595,46.6029,46.5319,46.5319,43400.0
2014-06-24 15:10:00,58.98,58.99,58.92,58.95,36200.0,46.5319,46.5398,46.4845,46.5082,36200.0
2014-06-24 15:20:00,58.94,58.99,58.89,58.97,53700.0,46.5003,46.5398,46.4609,46.524,53700.0
2014-06-24 15:30:00,58.97,59.02,58.91,58.93,68000.0,46.524,46.5634,46.4767,46.4924,68000.0
2014-06-24 15:40:00,58.94,58.96,58.92,58.93,81600.0,46.5003,46.5161,46.4845,46.4924,81600.0
2014-06-24 15:50:00,58.93,58.98,58.88,58.93,253900.0,46.4924,46.5319,46.453,46.4924,253900.0
2014-06-25 09:30:00,58.84,58.99,58.71,58.92,56500.0,46.4214,46.5398,46.3189,46.4845,56500.0
2014-06-25 09:40:00,58.93,58.98,58.86,58.86,60900.0,46.4924,46.5319,46.4372,46.4372,60900.0
2014-06-25 09:50:00,58.86,58.9,58.8,58.83,39500.0,46.4372,46.4688,46.3899,46.4135,39500.0
2014-06-25 10:00:00,58.84,58.96,58.76,58.78,58600.0,46.4214,46.5161,46.3583,46.3741,58600.0
2014-06-25 10:10:00,58.77,58.81,58.75,58.78,37500.0,46.3662,46.3978,46.3504,46.3741,37500.0
2014-06-25 10:20:00,58.79,58.8,58.73,58.77,30000.0,46.382,46.3899,46.3346,46.3662,30000.0
2014-06-25 10:30:00,58.77,58.78,58.73,58.74,25600.0,46.3662,46.3741,46.3346,46.3425,25600.0
2014-06-25 10:40:00,58.73,58.8,58.71,58.79,31400.0,46.3346,46.3899,46.3189,46.382,31400.0
2014-06-25 10:50:00,58.8,58.91,58.8,58.9,53400.0,46.3899,46.4767,46.3899,46.4688,53400.0
2014-06-25 11:00:00,58.91,58.92,58.86,58.86,31800.0,46.4767,46.4845,46.4372,46.4372,31800.0
2014-06-25 11:10:00,58.86,58.88,58.76,58.81,46000.0,46.4372,46.453,46.3583,46.3978,46000.0
2014-06-25 11:20:00,58.8,58.84,58.8,58.8,37200.0,46.3899,46.4214,46.3899,46.3899,37200.0
2014-06-25 11:30:00,58.8,58.8,58.72,58.74,26900.0,46.3899,46.3899,46.3268,46.3425,26900.0
2014-06-25 11:40:00,58.74,58.76,58.67,58.67,33800.0,46.3425,46.3583,46.2873,46.2873,33800.0
2014-06-25 11:50:00,58.67,58.73,58.67,58.72,27700.0,46.2873,46.3346,46.2873,46.3268,27700.0
2014-06-25 12:00:00,58.72,58.76,58.71,58.75,49900.0,46.3268,46.3583,46.3189,46.3504,49900.0
2014-06-25 12:10:00,58.74,58.78,58.73,58.73,33400.0,46.3425,46.3741,46.3346,46.3346,33400.0
2014-06-25 12:20:00,58.74,58.74,58.71,58.71,69500.0,46.3425,46.3425,46.3189,46.3189,69500.0
2014-06-25 12:30:00,58.72,58.75,58.72,58.74,29200.0,46.3268,46.3504,46.3268,46.3425,29200.0
2014-06-25 12:40:00,58.75,58.76,58.74,58.75,16100.0,46.3504,46.3583,46.3425,46.3504,16100.0
2014-06-25 12:50:00,58.74,58.74,58.7,58.7,13600.0,46.3425,46.3425,46.311,46.311,13600.0
2014-06-25 13:00:00,58.7,58.77,58.7,58.75,29500.0,46.311,46.3662,46.311,46.3504,29500.0
2014-06-25 13:10:00,58.75,58.77,58.73,58.77,18500.0,46.3504,46.3662,46.3346,46.3662,18500.0
2014-06-25 13:20:00,58.77,58.8,58.75,58.78,27400.0,46.3662,46.3899,46.3504,46.3741,27400.0
2014-06-25 13:30:00,58.78,58.8,58.78,58.79,15300.0,46.3741,46.3899,46.3741,46.382,15300.0
2014-06-25 13:40:00,58.79,58.8,58.78,58.78,14200.0,46.382,46.3899,46.3741,46.3741,14200.0
2014-06-25 13:50:00,58.78,58.85,58.78,58.84,20100.0,46.3741,46.4293,46.3741,46.4214,20100.0
2014-06-25 14:00:00,58.84,58.84,58.79,58.81,19000.0,46.4214,46.4214,46.382,46.3978,19000.0
2014-06-25 14:10:00,58.8,58.81,58.77,58.78,32200.0,46.3899,46.3978,46.3662,46.3741,32200.0
2014-06-25 14:20:00,58.78,58.81,58.77,58.79,37000.0,46.3741,46.3978,46.3662,46.382,37000.0
2014-06-25 14:30:00,58.8,58.82,58.8,58.8,34500.0,46.3899,46.4056,46.3899,46.3899,34500.0
2014-06-25 14:40:00,58.8,58.81,58.74,58.75,36900.0,46.3899,46.3978,46.3425,46.3504,36900.0
2014-06-25 14:50:00,58.75,58.79,58.74,58.75,31500.0,46.3504,46.382,46.3425,46.3504,31500.0
2014-06-25 15:00:00,58.76,58.76,58.73,58.76,21500.0,46.3583,46.3583,46.3346,46.3583,21500.0
2014-06-25 15:10:00,58.75,58.76,58.72,58.72,21500.0,46.3504,46.3583,46.3268,46.3268,21500.0
2014-06-25 15:20:00,58.73,58.74,58.72,58.73,35200.0,46.3346,46.3425,46.3268,46.3346,35200.0
2014-06-25 15:30:00,58.72,58.79,58.71,58.79,66900.0,46.3268,46.382,46.3189,46.382,66900.0
2014-06-25 15:40:00,58.79,58.79,58.74,58.74,70600.0,46.382,46.382,46.3425,46.3425,70600.0
2014-06-25 15:50:00,58.74,58.75,58.7,58.71,164800.0,46.3425,46.3504,46.311,46.3189,164800.0
2014-06-26 09:30:00,58.73,58.76,58.62,58.71,57600.0,46.3346,46.3583,46.2479,46.3189,57600.0
2014-06-26 09:40:00,58.71,58.71,58.49,58.5,67600.0,46.3189,46.3189,46.1453,46.1532,67600.0
2014-06-26 09:50:00,58.49,58.52,58.41,58.47,32700.0,46.1453,46.169,46.0822,46.1295,32700.0
2014-06-26 10:00:00,58.45,58.56,58.42,58.52,43200.0,46.1137,46.2005,46.0901,46.169,43200.0
2014-06-26 10:10:00,58.53,58.63,58.52,58.63,27500.0,46.1769,46.2558,46.169,46.2558,27500.0
2014-06-26 10:20:00,58.64,58.69,58.61,58.68,25900.0,46.2636,46.3031,46.24,46.2952,25900.0
2014-06-26 10:30:00,58.69,58.71,58.64,58.68,29200.0,46.3031,46.3189,46.2636,46.2952,29200.0
2014-06-26 10:40:00,58.67,58.71,58.62,58.71,47700.0,46.2873,46.3189,46.2479,46.3189,47700.0
2014-06-26 10:50:00,58.7,58.73,58.66,58.71,19500.0,46.311,46.3346,46.2794,46.3189,19500.0
2014-06-26 11:00:00,58.71,58.81,58.71,58.72,33700.0,46.3189,46.3978,46.3189,46.3268,33700.0
2014-06-26 11:10:00,58.73,58.75,58.59,58.61,20000.0,46.3346,46.3504,46.2242,46.24,20000.0
2014-06-26 11:20:00,58.61,58.66,58.6,58.64,21100.0,46.24,46.2794,46.2321,46.2636,21100.0
2014-06-26 11:30:00,58.64,58.7,58.6,58.68,24900.0,46.2636,46.311,46.2321,46.2952,24900.0
2014-06-26 11:40:00,58.68,58.74,58.67,58.73,29200.0,46.2952,46.3425,46.2873,46.3346,29200.0
2014-06-26 11:50:00,58.73,58.73,58.66,58.66,22400.0,46.3346,46.3346,46.2794,46.2794,22400.0
2014-06-26 12:00:00,58.67,58.7,58.65,58.68,19400.0,46.2873,46.311,46.2715,46.2952,19400.0
2014-06-26 12:10:00,58.68,58.68,58.64,58.67,13400.0,46.2952,46.2952,46.2636,46.2873,13400.0
2014-06-26 12:20:00,58.67,58.69,58.66,58.67,44100.0,46.2873,46.3031,46.2794,46.2873,44100.0
2014-06-26 12:30:00,58.67,58.68,58.64,58.65,29700.0,46.2873,46.2952,46.2636,46.2715,29700.0
2014-06-26 12:40:00,58.66,58.66,58.62,58.63,21700.0,46.2794,46.2794,46.2479,46.2558,21700.0
2014-06-26 12:50:00,58.63,58.68,58.61,58.62,18600.0,46.2558,46.2952,46.24,46.2479,18600.0
2014-06-26 13:00:00,58.61,58.64,58.61,58.63,21400.0,46.24,46.2636,46.24,46.2558,21400.0
2014-06-26 13:10:00,58.62,58.62,58.56,58.56,30400.0,46.2479,46.2479,46.2005,46.2005,30400.0
2014-06-26 13:20:00,58.56,58.6,58.55,58.57,75600.0,46.2005,46.2321,46.1926,46.2084,75600.0
2014-06-26 13:30:00,58.58,58.59,58.55,58.58,35400.0,46.2163,46.2242,46.1926,46.2163,35400.0
2014-06-26 13:40:00,58.59,58.59,58.54,58.58,29200.0,46.2242,46.2242,46.1847,46.2163,29200.0
2014-06-26 13:50:00,58.59,58.6,58.59,58.59,18000.0,46.2242,46.2321,46.2242,46.2242,18000.0
2014-06-26 14:00:00,58.59,58.59,58.55,58.55,35800.0,46.2242,46.2242,46.1926,46.1926,35800.0
2014-06-26 14:10:00,58.55,58.55,58.49,58.52,31000.0,46.1926,46.1926,46.1453,46.169,31000.0
2014-06-26 14:20:00,58.52,58.55,58.52,58.54,10800.0,46.169,46.1926,46.169,46.1847,10800.0
2014-06-26 14:30:00,58.54,58.55,58.54,58.54,25800.0,46.1847,46.1926,46.1847,46.1847,25800.0
2014-06-26 14:40:00,58.54,58.55,58.54,58.55,22600.0,46.1847,46.1926,46.1847,46.1926,22600.0
2014-06-26 14:50:00,58.54,58.55,58.54,58.55,24800.0,46.1847,46.1926,46.1847,46.1926,24800.0
2014-06-26 15:00:00,58.54,58.56,58.54,58.55,54700.0,46.1847,46.2005,46.1847,46.1926,54700.0
2014-06-26 15:10:00,58.54,58.56,58.52,58.54,66800.0,46.1847,46.2005,46.169,46.1847,66800.0
2014-06-26 15:20:00,58.54,58.55,58.53,58.55,25800.0,46.1847,46.1926,46.1769,46.1926,25800.0
2014-06-26 15:30:00,58.54,58.57,58.54,58.55,92800.0,46.1847,46.2084,46.1847,46.1926,92800.0
2014-06-26 15:40:00,58.56,58.59,58.54,58.59,67000.0,46.2005,46.2242,46.1847,46.2242,67000.0
2014-06-26 15:50:00,58.59,58.59,58.52,58.54,165900.0,46.2242,46.2242,46.169,46.1847,165900.0
2014-06-27 09:30:00,58.59,58.73,58.46,58.57,74500.0,46.2242,46.3346,46.1216,46.2084,74500.0
2014-06-27 09:40:00,58.57,58.6,58.54,58.6,33200.0,46.2084,46.2321,46.1847,46.2321,33200.0
2014-06-27 09:50:00,58.59,58.59,58.48,58.48,28000.0,46.2242,46.2242,46.1374,46.1374,28000.0
2014-06-27 10:00:00,58.48,58.56,58.46,58.49,27100.0,46.1374,46.2005,46.1216,46.1453,27100.0
2014-06-27 10:10:00,58.48,58.6,58.47,58.57,43700.0,46.1374,46.2321,46.1295,46.2084,43700.0
2014-06-27 10:20:00,58.57,58.6,58.57,58.6,34500.0,46.2084,46.2321,46.2084,46.2321,34500.0
2014-06-27 10:30:00,58.6,58.62,58.57,58.61,30600.0,46.2321,46.2479,46.2084,46.24,30600.0
2014-06-27 10:40:00,58.62,58.62,58.61,58.62,52200.0,46.2479,46.2479,46.24,46.2479,52200.0
2014-06-27 10:50:00,58.61,58.69,58.61,58.64,27200.0,46.24,46.3031,46.24,46.2636,27200.0
2014-06-27 11:00:00,58.65,58.65,58.62,58.62,46400.0,46.2715,46.2715,46.2479,46.2479,46400.0
2014-06-27 11:10:00,58.62,58.63,58.6,58.62,32500.0,46.2479,46.2558,46.2321,46.2479,32500.0
2014-06-27 11:20:00,58.62,58.63,58.61,58.63,33500.0,46.2479,46.2558,46.24,46.2558,33500.0
2014-06-27 11:30:00,58.63,58.63,58.6,58.61,40000.0,46.2558,46.2558,46.2321,46.24,40000.0
2014-06-27 11:40:00,58.61,58.61,58.59,58.6,19600.0,46.24,46.24,46.2242,46.2321,19600.0
2014-06-27 11:50:00,58.59,58.6,58.59,58.6,5900.0,46.2242,46.2321,46.2242,46.2321,5900.0
2014-06-27 12:00:00,58.6,58.6,58.59,58.59,21100.0,46.2321,46.2321,46.2242,46.2242,21100.0
2014-06-27 12:10:00,58.59,58.6,58.57,58.58,19300.0,46.2242,46.2321,46.2084,46.2163,19300.0
2014-06-27 12:20:00,58.58,58.6,58.58,58.58,17900.0,46.2163,46.2321,46.2163,46.2163,17900.0
2014-06-27 12:30:00,58.59,58.59,58.56,58.57,15000.0,46.2242,46.2242,46.2005,46.2084,15000.0
2014-06-27 12:40:00,58.57,58.58,58.51,58.52,46100.0,46.2084,46.2163,46.1611,46.169,46100.0
2014-06-27 12:50:00,58.52,58.52,58.49,58.49,33500.0,46.169,46.169,46.1453,46.1453,33500.0
2014-06-27 13:00:00,58.49,58.5,58.48,58.5,13400.0,46.1453,46.1532,46.1374,46.1532,13400.0
2014-06-27 13:10:00,58.49,58.52,58.45,58.45,25900.0,46.1453,46.169,46.1137,46.1137,25900.0
2014-06-27 13:20:00,58.46,58.48,58.44,58.47,11400.0,46.1216,46.1374,46.1059,46.1295,11400.0
2014-06-27 13:30:00,58.47,58.53,58.46,58.5,22700.0,46.1295,46.1769,46.1216,46.1532,22700.0
2014-06-27 13:40:00,58.5,58.52,58.46,58.48,23100.0,46.1532,46.169,46.1216,46.1374,23100.0
2014-06-27 13:50:00,58.48,58.52,58.48,58.49,15600.0,46.1374,46.169,46.1374,46.1453,15600.0
2014-06-27 14:00:00,58.49,58.55,58.49,58.54,20000.0,46.1453,46.1926,46.1453,46.1847,20000.0
2014-06-27 14:10:00,58.54,58.54,58.52,58.52,33100.0,46.1847,46.1847,46.169,46.169,33100.0
2014-06-27 14:20:00,58.53,58.59,58.52,58.56,26800.0,46.1769,46.2242,46.169,46.2005,26800.0
2014-06-27 14:30:00,58.57,58.6,58.57,58.59,15800.0,46.2084,46.2321,46.2084,46.2242,15800.0
2014-06-27 14:40:00,58.59,58.6,58.57,58.58,18600.0,46.2242,46.2321,46.2084,46.2163,18600.0
2014-06-27 14:50:00,58.57,58.58,58.56,58.57,25900.0,46.2084,46.2163,46.2005,46.2084,25900.0
2014-06-27 15:00:00,58.57,58.61,58.56,58.61,28800.0,46.2084,46.24,46.2005,46.24,28800.0
2014-06-27 15:10:00,58.62,58.62,58.6,58.61,34200.0,46.2479,46.2479,46.2321,46.24,34200.0
2014-06-27 15:20:00,58.61,58.63,58.61,58.62,22700.0,46.24,46.2558,46.24,46.2479,22700.0
2014-06-27 15:30:00,58.62,58.63,58.61,58.63,69300.0,46.2479,46.2558,46.24,46.2558,69300.0
2014-06-27 15:40:00,58.62,58.7,58.62,58.69,134600.0,46.2479,46.311,46.2479,46.3031,134600.0
2014-06-27 15:50:00,58.69,58.76,58.67,58.7,206100.0,46.3031,46.3583,46.2873,46.311,206100.0
2014-06-30 09:30:00,58.59,58.8,58.52,58.77,85500.0,46.2242,46.3899,46.169,46.3662,85500.0
2014-06-30 09:40:00,58.77,58.84,58.75,58.75,39800.0,46.3662,46.4214,46.3504,46.3504,39800.0
2014-06-30 09:50:00,58.75,58.85,58.7,58.83,30000.0,46.3504,46.4293,46.311,46.4135,30000.0
2014-06-30 10:00:00,58.84,59.04,58.84,59.01,46800.0,46.4214,46.5792,46.4214,46.5555,46800.0
2014-06-30 10:10:00,59.01,59.18,59.01,59.11,47900.0,46.5555,46.6897,46.5555,46.6344,47900.0
2014-06-30 10:20:00,59.11,59.15,59.06,59.08,20400.0,46.6344,46.666,46.595,46.6108,20400.0
2014-06-30 10:30:00,59.09,59.12,59.05,59.06,22600.0,46.6187,46.6423,46.5871,46.595,22600.0
2014-06-30 10:40:00,59.07,59.09,59.04,59.07,40000.0,46.6029,46.6187,46.5792,46.6029,40000.0
2014-06-30 10:50:00,59.05,59.06,59.02,59.02,26600.0,46.5871,46.595,46.5634,46.5634,26600.0
2014-06-30 11:00:00,59.02,59.07,59.01,59.02,23800.0,46.5634,46.6029,46.5555,46.5634,23800.0
2014-06-30 11:10:00,59.01,59.04,59.01,59.04,15400.0,46.5555,46.5792,46.5555,46.5792,15400.0
2014-06-30 11:20:00,59.05,59.1,59.04,59.05,15400.0,46.5871,46.6266,46.5792,46.5871,15400.0
2014-06-30 11:30:00,59.05,59.06,58.98,58.98,11600.0,46.5871,46.595,46.5319,46.5319,11600.0
2014-06-30 11:40:00,58.98,59.03,58.98,58.98,20000.0,46.5319,46.5713,46.5319,46.5319,20000.0
2014-06-30 11:50:00,58.97,59.03,58.97,58.98,11600.0,46.524,46.5713,46.524,46.5319,11600.0
2014-06-30 12:00:00,58.97,58.98,58.96,58.98,14400.0,46.524,46.5319,46.5161,46.5319,14400.0
2014-06-30 12:10:00,58.98,58.99,58.96,58.98,15800.0,46.5319,46.5398,46.5161,46.5319,15800.0
2014-06-30 12:20:00,58.97,58.97,58.94,58.95,36600.0,46.524,46.524,46.5003,46.5082,36600.0
2014-06-30 12:30:00,58.94,58.95,58.92,58.92,16400.0,46.5003,46.5082,46.4845,46.4845,16400.0
2014-06-30 12:40:00,58.92,58.96,58.92,58.96,17300.0,46.4845,46.5161,46.4845,46.5161,17300.0
2014-06-30 12:50:00,58.95,58.97,58.95,58.95,4400.0,46.5082,46.524,46.5082,46.5082,4400.0
2014-06-30 13:00:00,58.95,58.97,58.93,58.93,16900.0,46.5082,46.524,46.4924,46.4924,16900.0
2014-06-30 13:10:00,58.93,58.95,58.92,58.92,7800.0,46.4924,46.5082,46.4845,46.4845,7800.0
2014-06-30 13:20:00,58.92,58.94,58.9,58.91,11100.0,46.4845,46.5003,46.4688,46.4767,11100.0
2014-06-30 13:30:00,58.91,58.91,58.9,58.9,8900.0,46.4767,46.4767,46.4688,46.4688,8900.0
2014-06-30 13:40:00,58.9,58.93,58.9,58.93,16500.0,46.4688,46.4924,46.4688,46.4924,16500.0
2014-06-30 13:50:00,58.93,58.95,58.9,58.91,13300.0,46.4924,46.5082,46.4688,46.4767,13300.0
2014-06-30 14:00:00,58.92,58.96,58.92,58.96,16600.0,46.4845,46.5161,46.4845,46.5161,16600.0
2014-06-30 14:10:00,58.96,58.96,58.93,58.94,33100.0,46.5161,46.5161,46.4924,46.5003,33100.0
2014-06-30 14:20:00,58.94,58.94,58.93,58.94,19700.0,46.5003,46.5003,46.4924,46.5003,19700.0
2014-06-30 14:30:00,58.94,58.94,58.93,58.93,14300.0,46.5003,46.5003,46.4924,46.4924,14300.0
2014-06-30 14:40:00,58.93,58.94,58.88,58.88,19000.0,46.4924,46.5003,46.453,46.453,19000.0
2014-06-30 14:50:00,58.89,58.91,58.85,58.86,25100.0,46.4609,46.4767,46.4293,46.4372,25100.0
2014-06-30 15:00:00,58.86,58.88,58.83,58.83,45200.0,46.4372,46.453,46.4135,46.4135,45200.0
2014-06-30 15:10:00,58.83,58.87,58.83,58.87,34300.0,46.4135,46.4451,46.4135,46.4451,34300.0
2014-06-30 15:20:00,58.88,58.88,58.82,58.86,39900.0,46.453,46.453,46.4056,46.4372,39900.0
2014-06-30 15:30:00,58.86,58.87,58.82,58.82,39300.0,46.4372,46.4451,46.4056,46.4056,39300.0
2014-06-30 15:40:00,58.81,58.82,58.72,58.74,109600.0,46.3978,46.4056,46.3268,46.3425,109600.0
2014-06-30 15:50:00,58.74,58.75,58.69,58.73,224300.0,46.3425,46.3504,46.3031,46.3346,224300.0
2014-07-01 09:30:00,58.93,59.23,58.92,59.22,93500.0,46.4924,46.7291,46.4845,46.7212,93500.0
2014-07-01 09:40:00,59.21,59.22,59.09,59.11,33300.0,46.7133,46.7212,46.6187,46.6344,33300.0
2014-07-01 09:50:00,59.13,59.16,59.08,59.09,34400.0,46.6502,46.6739,46.6108,46.6187,34400.0
2014-07-01 10:00:00,59.09,59.15,59.04,59.09,61800.0,46.6187,46.666,46.5792,46.6187,61800.0
2014-07-01 10:10:00,59.06,59.1,59.02,59.05,53000.0,46.595,46.6266,46.5634,46.5871,53000.0
2014-07-01 10:20:00,59.06,59.1,59.02,59.1,47500.0,46.595,46.6266,46.5634,46.6266,47500.0
2014-07-01 10:30:00,59.1,59.2,59.1,59.18,36600.0,46.6266,46.7054,46.6266,46.6897,36600.0
2014-07-01 10:40:00,59.17,59.2,59.13,59.16,36300.0,46.6818,46.7054,46.6502,46.6739,36300.0
2014-07-01 10:50:00,59.17,59.17,59.14,59.15,25800.0,46.6818,46.6818,46.6581,46.666,25800.0
2014-07-01 11:00:00,59.15,59.2,59.14,59.19,30700.0,46.666,46.7054,46.6581,46.6976,30700.0
2014-07-01 11:10:00,59.18,59.2,59.15,59.2,18200.0,46.6897,46.7054,46.666,46.7054,18200.0
2014-07-01 11:20:00,59.19,59.23,59.19,59.21,32100.0,46.6976,46.7291,46.6976,46.7133,32100.0
2014-07-01 11:30:00,59.21,59.27,59.21,59.27,22900.0,46.7133,46.7607,46.7133,46.7607,22900.0
2014-07-01 11:40:00,59.28,59.28,59.21,59.24,36000.0,46.7686,46.7686,46.7133,46.737,36000.0
2014-07-01 11:50:00,59.24,59.25,59.19,59.22,35900.0,46.737,46.7449,46.6976,46.7212,35900.0
2014-07-01 12:00:00,59.23,59.25,59.21,59.21,25800.0,46.7291,46.7449,46.7133,46.7133,25800.0
2014-07-01 12:10:00,59.22,59.22,59.19,59.19,18300.0,46.7212,46.7212,46.6976,46.6976,18300.0
2014-07-01 12:20:00,59.19,59.2,59.16,59.17,18600.0,46.6976,46.7054,46.6739,46.6818,18600.0
2014-07-01 12:30:00,59.16,59.18,59.16,59.18,37400.0,46.6739,46.6897,46.6739,46.6897,37400.0
2014-07-01 12:40:00,59.17,59.19,59.16,59.17,18100.0,46.6818,46.6976,46.6739,46.6818,18100.0
2014-07-01 12:50:00,59.16,59.2,59.16,59.18,16300.0,46.6739,46.7054,46.6739,46.6897,16300.0
2014-07-01 13:00:00,59.19,59.27,59.18,59.27,18900.0,46.6976,46.7607,46.6897,46.7607,18900.0
2014-07-01 13:10:00,59.26,59.29,59.26,59.27,23100.0,46.7528,46.7765,46.7528,46.7607,23100.0
2014-07-01 13:20:00,59.27,59.29,59.27,59.27,19000.0,46.7607,46.7765,46.7607,46.7607,19000.0
2014-07-01 13:30:00,59.28,59.28,59.24,59.25,23200.0,46.7686,46.7686,46.737,46.7449,23200.0
2014-07-01 13:40:00,59.24,59.25,59.19,59.23,34500.0,46.737,46.7449,46.6976,46.7291,34500.0
2014-07-01 13:50:00,59.23,59.24,59.18,59.23,16200.0,46.7291,46.737,46.6897,46.7291,16200.0
2014-07-01 14:00:00,59.24,59.25,59.2,59.24,23800.0,46.737,46.7449,46.7054,46.737,23800.0
2014-07-01 14:10:00,59.24,59.26,59.23,59.24,26000.0,46.737,46.7528,46.7291,46.737,26000.0
2014-07-01 14:20:00,59.24,59.25,59.19,59.19,15300.0,46.737,46.7449,46.6976,46.6976,15300.0
2014-07-01 14:30:00,59.19,59.22,59.19,59.21,24300.0,46.6976,46.7212,46.6976,46.7133,24300.0
2014-07-01 14:40:00,59.21,59.22,59.14,59.14,31600.0,46.7133,46.7212,46.6581,46.6581,31600.0
2014-07-01 14:50:00,59.15,59.16,59.12,59.12,24100.0,46.666,46.6739,46.6423,46.6423,24100.0
2014-07-01 15:00:00,59.12,59.13,59.11,59.11,19700.0,46.6423,46.6502,46.6344,46.6344,19700.0
2014-07-01 15:10:00,59.12,59.14,59.06,59.14,54900.0,46.6423,46.6581,46.595,46.6581,54900.0
2014-07-01 15:20:00,59.14,59.15,59.11,59.13,37400.0,46.6581,46.666,46.6344,46.6502,37400.0
2014-07-01 15:30:00,59.12,59.15,59.11,59.15,52800.0,46.6423,46.666,46.6344,46.666,52800.0
2014-07-01 15:40:00,59.15,59.2,59.13,59.2,84300.0,46.666,46.7054,46.6502,46.7054,84300.0
2014-07-01 15:50:00,59.19,59.19,59.1,59.12,169000.0,46.6976,46.6976,46.6266,46.6423,169000.0
2014-07-02 09:30:00,59.08,59.36,58.97,59.31,73400.0,46.6108,46.8317,46.524,46.7922,73400.0
2014-07-02 09:40:00,59.29,59.49,59.29,59.48,49900.0,46.7765,46.9342,46.7765,46.9264,49900.0
2014-07-02 09:50:00,59.47,59.48,59.31,59.31,22600.0,46.9185,46.9264,46.7922,46.7922,22600.0
2014-07-02 10:00:00,59.31,59.37,59.1,59.14,49200.0,46.7922,46.8396,46.6266,46.6581,49200.0
2014-07-02 10:10:00,59.14,59.14,59.08,59.12,13300.0,46.6581,46.6581,46.6108,46.6423,13300.0
2014-07-02 10:20:00,59.13,59.13,59.05,59.08,22300.0,46.6502,46.6502,46.5871,46.6108,22300.0
2014-07-02 10:30:00,59.07,59.09,59.04,59.08,21000.0,46.6029,46.6187,46.5792,46.6108,21000.0
2014-07-02 10:40:00,59.09,59.11,59.06,59.1,27700.0,46.6187,46.6344,46.595,46.6266,27700.0
2014-07-02 10:50:00,59.1,59.14,59.07,59.07,49700.0,46.6266,46.6581,46.6029,46.6029,49700.0
2014-07-02 11:00:00,59.07,59.1,59.0,59.0,59000.0,46.6029,46.6266,46.5477,46.5477,59000.0
2014-07-02 11:10:00,59.0,59.08,58.99,59.06,33300.0,46.5477,46.6108,46.5398,46.595,33300.0
2014-07-02 11:20:00,59.06,59.09,59.05,59.09,46400.0,46.595,46.6187,46.5871,46.6187,46400.0
2014-07-02 11:30:00,59.08,59.13,59.08,59.09,39900.0,46.6108,46.6502,46.6108,46.6187,39900.0
2014-07-02 11:40:00,59.09,59.09,59.04,59.06,33500.0,46.6187,46.6187,46.5792,46.595,33500.0
2014-07-02 11:50:00,59.06,59.09,59.0,59.0,42500.0,46.595,46.6187,46.5477,46.5477,42500.0
2014-07-02 12:00:00,59.0,59.01,59.0,59.01,18800.0,46.5477,46.5555,46.5477,46.5555,18800.0
2014-07-02 12:10:00,59.01,59.04,58.99,59.03,19500.0,46.5555,46.5792,46.5398,46.5713,19500.0
2014-07-02 12:20:00,59.03,59.07,59.01,59.07,19100.0,46.5713,46.6029,46.5555,46.6029,19100.0
2014-07-02 12:30:00,59.07,59.07,59.04,59.05,18800.0,46.6029,46.6029,46.5792,46.5871,18800.0
2014-07-02 12:40:00,59.05,59.06,59.02,59.04,18600.0,46.5871,46.595,46.5634,46.5792,18600.0
2014-07-02 12:50:00,59.03,59.05,58.99,59.02,28400.0,46.5713,46.5871,46.5398,46.5634,28400.0
2014-07-02 13:00:00,59.02,59.02,58.99,59.01,22900.0,46.5634,46.5634,46.5398,46.5555,22900.0
2014-07-02 13:10:00,59.01,59.02,59.0,59.0,15500.0,46.5555,46.5634,46.5477,46.5477,15500.0
2014-07-02 13:20:00,59.0,59.01,58.98,59.0,26500.0,46.5477,46.5555,46.5319,46.5477,26500.0
2014-07-02 13:30:00,59.0,59.01,58.98,58.98,23600.0,46.5477,46.5555,46.5319,46.5319,23600.0
2014-07-02 13:40:00,58.98,59.01,58.98,58.99,22400.0,46.5319,46.5555,46.5319,46.5398,22400.0
2014-07-02 13:50:00,58.99,59.01,58.99,59.0,30500.0,46.5398,46.5555,46.5398,46.5477,30500.0
2014-07-02 14:00:00,58.99,59.01,58.98,58.98,13900.0,46.5398,46.5555,46.5319,46.5319,13900.0
2014-07-02 14:10:00,58.99,59.0,58.97,58.99,18600.0,46.5398,46.5477,46.524,46.5398,18600.0
2014-07-02 14:20:00,58.99,59.0,58.98,58.99,14000.0,46.5398,46.5477,46.5319,46.5398,14000.0
2014-07-02 14:30:00,58.99,59.0,58.96,58.96,34100.0,46.5398,46.5477,46.5161,46.5161,34100.0
2014-07-02 14:40:00,58.96,58.98,58.91,58.91,20600.0,46.5161,46.5319,46.4767,46.4767,20600.0
2014-07-02 14:50:00,58.9,58.94,58.9,58.93,26200.0,46.4688,46.5003,46.4688,46.4924,26200.0
2014-07-02 15:00:00,58.93,58.94,58.9,58.9,24800.0,46.4924,46.5003,46.4688,46.4688,24800.0
2014-07-02 15:10:00,58.9,58.94,58.9,58.9,20300.0,46.4688,46.5003,46.4688,46.4688,20300.0
2014-07-02 15:20:00,58.91,58.91,58.89,58.91,19700.0,46.4767,46.4767,46.4609,46.4767,19700.0
2014-07-02 15:30:00,58.91,58.98,58.9,58.98,56400.0,46.4767,46.5319,46.4688,46.5319,56400.0
2014-07-02 15:40:00,58.98,59.01,58.97,58.98,114200.0,46.5319,46.5555,46.524,46.5319,114200.0
2014-07-02 15:50:00,58.98,59.0,58.97,58.99,85800.0,46.5319,46.5477,46.524,46.5398,85800.0
2014-07-03 09:30:00,59.22,59.4,59.17,59.25,72200.0,46.7212,46.8632,46.6818,46.7449,72200.0
2014-07-03 09:40:00,59.26,59.29,59.16,59.18,38900.0,46.7528,46.7765,46.6739,46.6897,38900.0
2014-07-03 09:50:00,59.18,59.2,59.08,59.1,28000.0,46.6897,46.7054,46.6108,46.6266,28000.0
2014-07-03 10:00:00,59.08,59.19,59.08,59.11,46000.0,46.6108,46.6976,46.6108,46.6344,46000.0
2014-07-03 10:10:00,59.11,59.16,59.07,59.09,84700.0,46.6344,46.6739,46.6029,46.6187,84700.0
2014-07-03 10:20:00,59.1,59.12,59.06,59.07,21200.0,46.6266,46.6423,46.595,46.6029,21200.0
2014-07-03 10:30:00,59.06,59.15,59.06,59.15,17100.0,46.595,46.666,46.595,46.666,17100.0
2014-07-03 10:40:00,59.15,59.17,59.13,59.17,17800.0,46.666,46.6818,46.6502,46.6818,17800.0
2014-07-03 10:50:00,59.17,59.18,59.08,59.09,135800.0,46.6818,46.6897,46.6108,46.6187,135800.0
2014-07-03 11:00:00,59.09,59.15,59.09,59.15,15900.0,46.6187,46.666,46.6187,46.666,15900.0
2014-07-03 11:10:00,59.15,59.15,59.12,59.13,18400.0,46.666,46.666,46.6423,46.6502,18400.0
2014-07-03 11:20:00,59.13,59.16,59.12,59.16,23800.0,46.6502,46.6739,46.6423,46.6739,23800.0
2014-07-03 11:30:00,59.16,59.19,59.08,59.09,75700.0,46.6739,46.6976,46.6108,46.6187,75700.0
2014-07-03 11:40:00,59.09,59.13,59.08,59.13,15200.0,46.6187,46.6502,46.6108,46.6502,15200.0
2014-07-03 11:50:00,59.14,59.15,59.09,59.09,41300.0,46.6581,46.666,46.6187,46.6187,41300.0
2014-07-03 12:00:00,59.1,59.19,59.1,59.16,32100.0,46.6266,46.6976,46.6266,46.6739,32100.0
2014-07-03 12:10:00,59.16,59.16,59.14,59.15,28100.0,46.6739,46.6739,46.6581,46.666,28100.0
2014-07-03 12:20:00,59.14,59.16,59.13,59.16,31200.0,46.6581,46.6739,46.6502,46.6739,31200.0
2014-07-03 12:30:00,59.16,59.16,59.11,59.12,72400.0,46.6739,46.6739,46.6344,46.6423,72400.0
2014-07-03 12:40:00,59.12,59.12,59.0,59.0,191400.0,46.6423,46.6423,46.5477,46.5477,191400.0
2014-07-03 12:50:00,59.0,59.03,58.93,58.99,205200.0,46.5477,46.5713,46.4924,46.5398,205200.0
2014-07-07 09:30:00,58.72,58.81,58.66,58.7,110100.0,46.3268,46.3978,46.2794,46.311,110100.0
2014-07-07 09:40:00,58.7,58.7,58.51,58.61,99100.0,46.311,46.311,46.1611,46.24,99100.0
2014-07-07 09:50:00,58.61,58.69,58.59,58.64,77000.0,46.24,46.3031,46.2242,46.2636,77000.0
2014-07-07 10:00:00,58.63,58.7,58.61,58.69,34100.0,46.2558,46.311,46.24,46.3031,34100.0
2014-07-07 10:10:00,58.7,58.79,58.7,58.73,58800.0,46.311,46.382,46.311,46.3346,58800.0
2014-07-07 10:20:00,58.73,58.75,58.69,58.7,38500.0,46.3346,46.3504,46.3031,46.311,38500.0
2014-07-07 10:30:00,58.7,58.7,58.6,58.6,69100.0,46.311,46.311,46.2321,46.2321,69100.0
2014-07-07 10:40:00,58.61,58.61,58.58,58.6,68200.0,46.24,46.24,46.2163,46.2321,68200.0
2014-07-07 10:50:00,58.6,58.6,58.52,58.54,101100.0,46.2321,46.2321,46.169,46.1847,101100.0
2014-07-07 11:00:00,58.55,58.55,58.52,58.53,37800.0,46.1926,46.1926,46.169,46.1769,37800.0
2014-07-07 11:10:00,58.52,58.57,58.52,58.57,30500.0,46.169,46.2084,46.169,46.2084,30500.0
2014-07-07 11:20:00,58.58,58.62,58.57,58.57,69700.0,46.2163,46.2479,46.2084,46.2084,69700.0
2014-07-07 11:30:00,58.56,58.57,58.41,58.49,183800.0,46.2005,46.2084,46.0822,46.1453,183800.0
2014-07-07 11:40:00,58.49,58.55,58.47,58.5,60100.0,46.1453,46.1926,46.1295,46.1532,60100.0
2014-07-07 11:50:00,58.5,58.55,58.49,58.53,30400.0,46.1532,46.1926,46.1453,46.1769,30400.0
2014-07-07 12:00:00,58.54,58.56,58.52,58.53,63400.0,46.1847,46.2005,46.169,46.1769,63400.0
2014-07-07 12:10:00,58.54,58.56,58.54,58.55,36500.0,46.1847,46.2005,46.1847,46.1926,36500.0
2014-07-07 12:20:00,58.55,58.56,58.55,58.55,21800.0,46.1926,46.2005,46.1926,46.1926,21800.0
2014-07-07 12:30:00,58.55,58.56,58.48,58.48,64300.0,46.1926,46.2005,46.1374,46.1374,64300.0
2014-07-07 12:40:00,58.48,58.5,58.48,58.48,39000.0,46.1374,46.1532,46.1374,46.1374,39000.0
2014-07-07 12:50:00,58.48,58.48,58.4,58.43,71300.0,46.1374,46.1374,46.0743,46.098,71300.0
2014-07-07 13:00:00,58.44,58.45,58.43,58.44,26100.0,46.1059,46.1137,46.098,46.1059,26100.0
2014-07-07 13:10:00,58.45,58.49,58.45,58.48,31400.0,46.1137,46.1453,46.1137,46.1374,31400.0
2014-07-07 13:20:00,58.48,58.49,58.46,58.48,25900.0,46.1374,46.1453,46.1216,46.1374,25900.0
2014-07-07 13:30:00,58.48,58.51,58.48,58.49,33000.0,46.1374,46.1611,46.1374,46.1453,33000.0
2014-07-07 13:40:00,58.5,58.55,58.5,58.55,37200.0,46.1532,46.1926,46.1532,46.1926,37200.0
2014-07-07 13:50:00,58.55,58.6,58.54,58.6,43400.0,46.1926,46.2321,46.1847,46.2321,43400.0
2014-07-07 14:00:00,58.59,58.6,58.56,58.57,36300.0,46.2242,46.2321,46.2005,46.2084,36300.0
2014-07-07 14:10:00,58.57,58.59,58.56,58.58,37200.0,46.2084,46.2242,46.2005,46.2163,37200.0
2014-07-07 14:20:00,58.58,58.58,58.56,58.57,27700.0,46.2163,46.2163,46.2005,46.2084,27700.0
2014-07-07 14:30:00,58.56,58.57,58.53,58.57,51600.0,46.2005,46.2084,46.1769,46.2084,51600.0
2014-07-07 14:40:00,58.57,58.57,58.52,58.55,50700.0,46.2084,46.2084,46.169,46.1926,50700.0
2014-07-07 14:50:00,58.55,58.58,58.55,58.57,41300.0,46.1926,46.2163,46.1926,46.2084,41300.0
2014-07-07 15:00:00,58.57,58.58,58.56,58.57,28300.0,46.2084,46.2163,46.2005,46.2084,28300.0
2014-07-07 15:10:00,58.57,58.6,58.56,58.58,53400.0,46.2084,46.2321,46.2005,46.2163,53400.0
2014-07-07 15:20:00,58.58,58.61,58.58,58.61,31600.0,46.2163,46.24,46.2163,46.24,31600.0
2014-07-07 15:30:00,58.61,58.61,58.58,58.58,29800.0,46.24,46.24,46.2163,46.2163,29800.0
2014-07-07 15:40:00,58.58,58.6,58.57,58.59,116700.0,46.2163,46.2321,46.2084,46.2242,116700.0
2014-07-07 15:50:00,58.59,58.6,58.52,58.54,269200.0,46.2242,46.2321,46.169,46.1847,269200.0
2014-07-08 09:30:00,58.48,58.61,58.39,58.45,60300.0,46.1374,46.24,46.0664,46.1137,60300.0
2014-07-08 09:40:00,58.43,58.53,58.38,58.39,38500.0,46.098,46.1769,46.0585,46.0664,38500.0
2014-07-08 09:50:00,58.38,58.55,58.38,58.55,38600.0,46.0585,46.1926,46.0585,46.1926,38600.0
2014-07-08 10:00:00,58.54,58.55,58.38,58.49,55200.0,46.1847,46.1926,46.0585,46.1453,55200.0
2014-07-08 10:10:00,58.5,58.57,58.47,58.55,67400.0,46.1532,46.2084,46.1295,46.1926,67400.0
2014-07-08 10:20:00,58.54,58.69,58.51,58.68,80800.0,46.1847,46.3031,46.1611,46.2952,80800.0
2014-07-08 10:30:00,58.67,58.67,58.53,58.58,76900.0,46.2873,46.2873,46.1769,46.2163,76900.0
2014-07-08 10:40:00,58.58,58.58,58.49,58.56,48400.0,46.2163,46.2163,46.1453,46.2005,48400.0
2014-07-08 10:50:00,58.56,58.57,58.47,58.52,72300.0,46.2005,46.2084,46.1295,46.169,72300.0
2014-07-08 11:00:00,58.52,58.57,58.49,58.56,67600.0,46.169,46.2084,46.1453,46.2005,67600.0
2014-07-08 11:10:00,58.55,58.57,58.53,58.55,48500.0,46.1926,46.2084,46.1769,46.1926,48500.0
2014-07-08 11:20:00,58.56,58.57,58.4,58.42,59100.0,46.2005,46.2084,46.0743,46.0901,59100.0
2014-07-08 11:30:00,58.42,58.59,58.41,58.59,51000.0,46.0901,46.2242,46.0822,46.2242,51000.0
2014-07-08 11:40:00,58.59,58.59,58.51,58.56,38900.0,46.2242,46.2242,46.1611,46.2005,38900.0
2014-07-08 11:50:00,58.57,58.57,58.51,58.54,35000.0,46.2084,46.2084,46.1611,46.1847,35000.0
2014-07-08 12:00:00,58.55,58.56,58.5,58.53,45300.0,46.1926,46.2005,46.1532,46.1769,45300.0
2014-07-08 12:10:00,58.53,58.54,58.44,58.47,46100.0,46.1769,46.1847,46.1059,46.1295,46100.0
2014-07-08 12:20:00,58.46,58.55,58.46,58.55,38100.0,46.1216,46.1926,46.1216,46.1926,38100.0
2014-07-08 12:30:00,58.55,58.56,58.47,58.48,33000.0,46.1926,46.2005,46.1295,46.1374,33000.0
2014-07-08 12:40:00,58.47,58.53,58.47,58.52,32800.0,46.1295,46.1769,46.1295,46.169,32800.0
2014-07-08 12:50:00,58.52,58.58,58.52,58.58,32300.0,46.169,46.2163,46.169,46.2163,32300.0
2014-07-08 13:00:00,58.58,58.59,58.56,58.58,13200.0,46.2163,46.2242,46.2005,46.2163,13200.0
2014-07-08 13:10:00,58.58,58.64,58.57,58.61,31600.0,46.2163,46.2636,46.2084,46.24,31600.0
2014-07-08 13:20:00,58.62,58.63,58.6,58.6,31900.0,46.2479,46.2558,46.2321,46.2321,31900.0
2014-07-08 13:30:00,58.6,58.67,58.57,58.67,37200.0,46.2321,46.2873,46.2084,46.2873,37200.0
2014-07-08 13:40:00,58.67,58.72,58.64,58.64,28400.0,46.2873,46.3268,46.2636,46.2636,28400.0
2014-07-08 13:50:00,58.64,58.68,58.64,58.64,28600.0,46.2636,46.2952,46.2636,46.2636,28600.0
2014-07-08 14:00:00,58.64,58.65,58.59,58.59,33200.0,46.2636,46.2715,46.2242,46.2242,33200.0
2014-07-08 14:10:00,58.59,58.63,58.58,58.59,36300.0,46.2242,46.2558,46.2163,46.2242,36300.0
2014-07-08 14:20:00,58.59,58.68,58.59,58.64,94500.0,46.2242,46.2952,46.2242,46.2636,94500.0
2014-07-08 14:30:00,58.63,58.66,58.61,58.66,62100.0,46.2558,46.2794,46.24,46.2794,62100.0
2014-07-08 14:40:00,58.66,58.68,58.63,58.64,49000.0,46.2794,46.2952,46.2558,46.2636,49000.0
2014-07-08 14:50:00,58.64,58.65,58.57,58.57,45800.0,46.2636,46.2715,46.2084,46.2084,45800.0
2014-07-08 15:00:00,58.57,58.58,58.51,58.56,48900.0,46.2084,46.2163,46.1611,46.2005,48900.0
2014-07-08 15:10:00,58.56,58.57,58.5,58.51,72800.0,46.2005,46.2084,46.1532,46.1611,72800.0
2014-07-08 15:20:00,58.51,58.54,58.49,58.5,61400.0,46.1611,46.1847,46.1453,46.1532,61400.0
2014-07-08 15:30:00,58.5,58.54,58.48,58.54,81700.0,46.1532,46.1847,46.1374,46.1847,81700.0
2014-07-08 15:40:00,58.54,58.64,58.51,58.64,212600.0,46.1847,46.2636,46.1611,46.2636,212600.0
2014-07-08 15:50:00,58.63,58.64,58.48,58.49,376900.0,46.2558,46.2636,46.1374,46.1453,376900.0
2014-07-09 09:30:00,58.37,58.54,58.2,58.47,179600.0,46.0506,46.1847,45.9165,46.1295,179600.0
2014-07-09 09:40:00,58.48,58.56,58.39,58.44,92500.0,46.1374,46.2005,46.0664,46.1059,92500.0
2014-07-09 09:50:00,58.43,58.44,58.3,58.35,107600.0,46.098,46.1059,45.9954,46.0348,107600.0
2014-07-09 10:00:00,58.36,58.39,58.23,58.27,94600.0,46.0427,46.0664,45.9402,45.9717,94600.0
2014-07-09 10:10:00,58.26,58.3,58.23,58.28,78100.0,45.9638,45.9954,45.9402,45.9796,78100.0
2014-07-09 10:20:00,58.27,58.27,58.2,58.22,86300.0,45.9717,45.9717,45.9165,45.9323,86300.0
2014-07-09 10:30:00,58.22,58.29,58.22,58.24,60700.0,45.9323,45.9875,45.9323,45.9481,60700.0
2014-07-09 10:40:00,58.25,58.25,58.18,58.18,77300.0,45.956,45.956,45.9007,45.9007,77300.0
2014-07-09 10:50:00,58.18,58.3,58.18,58.3,46900.0,45.9007,45.9954,45.9007,45.9954,46900.0
2014-07-09 11:00:00,58.3,58.3,58.27,58.3,30100.0,45.9954,45.9954,45.9717,45.9954,30100.0
2014-07-09 11:10:00,58.3,58.36,58.29,58.36,33900.0,45.9954,46.0427,45.9875,46.0427,33900.0
2014-07-09 11:20:00,58.36,58.39,58.31,58.32,47000.0,46.0427,46.0664,46.0033,46.0112,47000.0
2014-07-09 11:30:00,58.32,58.35,58.28,58.3,37900.0,46.0112,46.0348,45.9796,45.9954,37900.0
2014-07-09 11:40:00,58.31,58.35,58.3,58.33,16100.0,46.0033,46.0348,45.9954,46.0191,16100.0
2014-07-09 11:50:00,58.33,58.34,58.27,58.27,27600.0,46.0191,46.027,45.9717,45.9717,27600.0
2014-07-09 12:00:00,58.27,58.3,58.27,58.29,28500.0,45.9717,45.9954,45.9717,45.9875,28500.0
2014-07-09 12:10:00,58.3,58.3,58.24,58.25,32000.0,45.9954,45.9954,45.9481,45.956,32000.0
2014-07-09 12:20:00,58.25,58.3,58.24,58.28,17100.0,45.956,45.9954,45.9481,45.9796,17100.0
2014-07-09 12:30:00,58.29,58.3,58.27,58.29,22000.0,45.9875,45.9954,45.9717,45.9875,22000.0
2014-07-09 12:40:00,58.29,58.31,58.28,58.28,16000.0,45.9875,46.0033,45.9796,45.9796,16000.0
2014-07-09 12:50:00,58.29,58.3,58.28,58.28,16500.0,45.9875,45.9954,45.9796,45.9796,16500.0
2014-07-09 13:00:00,58.29,58.33,58.28,58.32,24500.0,45.9875,46.0191,45.9796,46.0112,24500.0
2014-07-09 13:10:00,58.33,58.39,58.33,58.36,42100.0,46.0191,46.0664,46.0191,46.0427,42100.0
2014-07-09 13:20:00,58.36,58.37,58.33,58.34,22600.0,46.0427,46.0506,46.0191,46.027,22600.0
2014-07-09 13:30:00,58.34,58.41,58.33,58.41,38700.0,46.027,46.0822,46.0191,46.0822,38700.0
2014-07-09 13:40:00,58.4,58.46,58.4,58.45,97300.0,46.0743,46.1216,46.0743,46.1137,97300.0
2014-07-09 13:50:00,58.45,58.47,58.45,58.47,21100.0,46.1137,46.1295,46.1137,46.1295,21100.0
2014-07-09 14:00:00,58.46,58.47,58.37,58.47,72900.0,46.1216,46.1295,46.0506,46.1295,72900.0
2014-07-09 14:10:00,58.47,58.58,58.46,58.57,50600.0,46.1295,46.2163,46.1216,46.2084,50600.0
2014-07-09 14:20:00,58.56,58.68,58.55,58.66,82400.0,46.2005,46.2952,46.1926,46.2794,82400.0
2014-07-09 14:30:00,58.66,58.66,58.59,58.63,60200.0,46.2794,46.2794,46.2242,46.2558,60200.0
2014-07-09 14:40:00,58.63,58.68,58.62,58.66,50600.0,46.2558,46.2952,46.2479,46.2794,50600.0
2014-07-09 14:50:00,58.66,58.69,58.62,58.62,62800.0,46.2794,46.3031,46.2479,46.2479,62800.0
2014-07-09 15:00:00,58.62,58.65,58.6,58.65,46900.0,46.2479,46.2715,46.2321,46.2715,46900.0
2014-07-09 15:10:00,58.66,58.7,58.62,58.62,43700.0,46.2794,46.311,46.2479,46.2479,43700.0
2014-07-09 15:20:00,58.62,58.64,58.59,58.62,38400.0,46.2479,46.2636,46.2242,46.2479,38400.0
2014-07-09 15:30:00,58.62,58.62,58.55,58.6,51100.0,46.2479,46.2479,46.1926,46.2321,51100.0
2014-07-09 15:40:00,58.59,58.62,58.49,58.49,96900.0,46.2242,46.2479,46.1453,46.1453,96900.0
2014-07-09 15:50:00,58.5,58.5,58.45,58.49,257200.0,46.1532,46.1532,46.1137,46.1453,257200.0
2014-07-10 09:30:00,58.07,58.15,57.74,57.89,398900.0,45.8139,45.8771,45.5536,45.6719,398900.0
2014-07-10 09:40:00,57.88,57.9,57.69,57.8,114000.0,45.664,45.6798,45.5141,45.6009,114000.0
2014-07-10 09:50:00,57.82,57.98,57.79,57.96,76400.0,45.6167,45.7429,45.593,45.7272,76400.0
2014-07-10 10:00:00,57.96,58.0,57.94,57.98,60500.0,45.7272,45.7587,45.7114,45.7429,60500.0
2014-07-10 10:10:00,57.99,58.01,57.96,57.96,63300.0,45.7508,45.7666,45.7272,45.7272,63300.0
2014-07-10 10:20:00,57.97,57.99,57.89,57.91,60000.0,45.735,45.7508,45.6719,45.6877,60000.0
2014-07-10 10:30:00,57.92,58.07,57.91,58.06,47900.0,45.6956,45.8139,45.6877,45.8061,47900.0
2014-07-10 10:40:00,58.06,58.14,58.04,58.06,41600.0,45.8061,45.8692,45.7903,45.8061,41600.0
2014-07-10 10:50:00,58.07,58.17,58.03,58.16,32400.0,45.8139,45.8928,45.7824,45.8849,32400.0
2014-07-10 11:00:00,58.16,58.21,58.11,58.17,23400.0,45.8849,45.9244,45.8455,45.8928,23400.0
2014-07-10 11:10:00,58.18,58.19,58.14,58.14,23800.0,45.9007,45.9086,45.8692,45.8692,23800.0
2014-07-10 11:20:00,58.14,58.15,58.09,58.15,25400.0,45.8692,45.8771,45.8297,45.8771,25400.0
2014-07-10 11:30:00,58.14,58.15,58.04,58.06,32700.0,45.8692,45.8771,45.7903,45.8061,32700.0
2014-07-10 11:40:00,58.05,58.08,58.01,58.05,27100.0,45.7982,45.8218,45.7666,45.7982,27100.0
2014-07-10 11:50:00,58.05,58.1,58.02,58.09,22800.0,45.7982,45.8376,45.7745,45.8297,22800.0
2014-07-10 12:00:00,58.09,58.1,58.07,58.09,22200.0,45.8297,45.8376,45.8139,45.8297,22200.0
2014-07-10 12:10:00,58.1,58.17,58.09,58.16,37200.0,45.8376,45.8928,45.8297,45.8849,37200.0
2014-07-10 12:20:00,58.16,58.23,58.15,58.16,61500.0,45.8849,45.9402,45.8771,45.8849,61500.0
2014-07-10 12:30:00,58.16,58.17,58.11,58.14,26300.0,45.8849,45.8928,45.8455,45.8692,26300.0
2014-07-10 12:40:00,58.14,58.16,58.1,58.12,22900.0,45.8692,45.8849,45.8376,45.8534,22900.0
2014-07-10 12:50:00,58.12,58.13,58.11,58.13,9000.0,45.8534,45.8613,45.8455,45.8613,9000.0
2014-07-10 13:00:00,58.12,58.13,58.1,58.12,24500.0,45.8534,45.8613,45.8376,45.8534,24500.0
2014-07-10 13:10:00,58.12,58.14,58.1,58.1,25300.0,45.8534,45.8692,45.8376,45.8376,25300.0
2014-07-10 13:20:00,58.1,58.22,58.1,58.22,30500.0,45.8376,45.9323,45.8376,45.9323,30500.0
2014-07-10 13:30:00,58.22,58.28,58.22,58.28,37100.0,45.9323,45.9796,45.9323,45.9796,37100.0
2014-07-10 13:40:00,58.28,58.29,58.18,58.19,36400.0,45.9796,45.9875,45.9007,45.9086,36400.0
2014-07-10 13:50:00,58.19,58.2,58.14,58.15,42000.0,45.9086,45.9165,45.8692,45.8771,42000.0
2014-07-10 14:00:00,58.14,58.18,58.14,58.15,43600.0,45.8692,45.9007,45.8692,45.8771,43600.0
2014-07-10 14:10:00,58.16,58.16,58.11,58.11,41300.0,45.8849,45.8849,45.8455,45.8455,41300.0
2014-07-10 14:20:00,58.11,58.18,58.11,58.15,73700.0,45.8455,45.9007,45.8455,45.8771,73700.0
2014-07-10 14:30:00,58.16,58.16,58.1,58.12,52700.0,45.8849,45.8849,45.8376,45.8534,52700.0
2014-07-10 14:40:00,58.11,58.14,58.08,58.12,57000.0,45.8455,45.8692,45.8218,45.8534,57000.0
2014-07-10 14:50:00,58.13,58.17,58.12,58.13,59500.0,45.8613,45.8928,45.8534,45.8613,59500.0
2014-07-10 15:00:00,58.12,58.12,58.08,58.11,60200.0,45.8534,45.8534,45.8218,45.8455,60200.0
2014-07-10 15:10:00,58.11,58.15,58.1,58.15,40300.0,45.8455,45.8771,45.8376,45.8771,40300.0
2014-07-10 15:20:00,58.15,58.17,58.1,58.15,133700.0,45.8771,45.8928,45.8376,45.8771,133700.0
2014-07-10 15:30:00,58.14,58.15,58.09,58.1,133100.0,45.8692,45.8771,45.8297,45.8376,133100.0
2014-07-10 15:40:00,58.11,58.13,58.07,58.1,131300.0,45.8455,45.8613,45.8139,45.8376,131300.0
2014-07-10 15:50:00,58.1,58.1,58.07,58.08,160600.0,45.8376,45.8376,45.8139,45.8218,160600.0
2014-07-11 09:30:00,57.94,58.02,57.76,57.85,57800.0,45.7114,45.7745,45.5694,45.6404,57800.0
2014-07-11 09:40:00,57.84,57.86,57.78,57.78,28700.0,45.6325,45.6483,45.5851,45.5851,28700.0
2014-07-11 09:50:00,57.81,57.97,57.81,57.93,54900.0,45.6088,45.735,45.6088,45.7035,54900.0
2014-07-11 10:00:00,57.91,57.99,57.85,57.97,37900.0,45.6877,45.7508,45.6404,45.735,37900.0
2014-07-11 10:10:00,57.97,58.12,57.93,58.11,34300.0,45.735,45.8534,45.7035,45.8455,34300.0
2014-07-11 10:20:00,58.12,58.13,58.04,58.05,22900.0,45.8534,45.8613,45.7903,45.7982,22900.0
2014-07-11 10:30:00,58.05,58.07,57.99,58.05,24000.0,45.7982,45.8139,45.7508,45.7982,24000.0
2014-07-11 10:40:00,58.05,58.07,57.99,58.06,25500.0,45.7982,45.8139,45.7508,45.8061,25500.0
2014-07-11 10:50:00,58.05,58.09,57.99,58.01,23000.0,45.7982,45.8297,45.7508,45.7666,23000.0
2014-07-11 11:00:00,58.01,58.08,57.97,58.07,49100.0,45.7666,45.8218,45.735,45.8139,49100.0
2014-07-11 11:10:00,58.07,58.07,58.01,58.01,25300.0,45.8139,45.8139,45.7666,45.7666,25300.0
2014-07-11 11:20:00,58.0,58.05,58.0,58.02,34200.0,45.7587,45.7982,45.7587,45.7745,34200.0
2014-07-11 11:30:00,58.04,58.11,58.04,58.05,34900.0,45.7903,45.8455,45.7903,45.7982,34900.0
2014-07-11 11:40:00,58.06,58.07,58.02,58.03,21100.0,45.8061,45.8139,45.7745,45.7824,21100.0
2014-07-11 11:50:00,58.03,58.06,58.0,58.05,18300.0,45.7824,45.8061,45.7587,45.7982,18300.0
2014-07-11 12:00:00,58.05,58.11,58.05,58.11,19100.0,45.7982,45.8455,45.7982,45.8455,19100.0
2014-07-11 12:10:00,58.1,58.13,58.05,58.06,20000.0,45.8376,45.8613,45.7982,45.8061,20000.0
2014-07-11 12:20:00,58.05,58.06,58.02,58.04,26000.0,45.7982,45.8061,45.7745,45.7903,26000.0
2014-07-11 12:30:00,58.03,58.04,58.0,58.03,14100.0,45.7824,45.7903,45.7587,45.7824,14100.0
2014-07-11 12:40:00,58.02,58.06,58.01,58.02,14800.0,45.7745,45.8061,45.7666,45.7745,14800.0
2014-07-11 12:50:00,58.01,58.05,58.0,58.03,17000.0,45.7666,45.7982,45.7587,45.7824,17000.0
2014-07-11 13:00:00,58.03,58.06,58.02,58.02,13500.0,45.7824,45.8061,45.7745,45.7745,13500.0
2014-07-11 13:10:00,58.02,58.03,58.0,58.01,18200.0,45.7745,45.7824,45.7587,45.7666,18200.0
2014-07-11 13:20:00,58.01,58.03,57.98,57.99,32500.0,45.7666,45.7824,45.7429,45.7508,32500.0
2014-07-11 13:30:00,58.0,58.01,57.97,57.97,17600.0,45.7587,45.7666,45.735,45.735,17600.0
2014-07-11 13:40:00,57.98,58.03,57.98,58.01,32400.0,45.7429,45.7824,45.7429,45.7666,32400.0
2014-07-11 13:50:00,58.0,58.04,57.97,58.03,18000.0,45.7587,45.7903,45.735,45.7824,18000.0
2014-07-11 14:00:00,58.03,58.15,58.03,58.14,15800.0,45.7824,45.8771,45.7824,45.8692,15800.0
2014-07-11 14:10:00,58.14,58.17,58.13,58.14,16500.0,45.8692,45.8928,45.8613,45.8692,16500.0
2014-07-11 14:20:00,58.15,58.18,58.13,58.17,30900.0,45.8771,45.9007,45.8613,45.8928,30900.0
2014-07-11 14:30:00,58.19,58.2,58.17,58.18,21400.0,45.9086,45.9165,45.8928,45.9007,21400.0
2014-07-11 14:40:00,58.18,58.2,58.16,58.17,18700.0,45.9007,45.9165,45.8849,45.8928,18700.0
2014-07-11 14:50:00,58.17,58.18,58.15,58.16,10200.0,45.8928,45.9007,45.8771,45.8849,10200.0
2014-07-11 15:00:00,58.16,58.23,58.16,58.23,13000.0,45.8849,45.9402,45.8849,45.9402,13000.0
2014-07-11 15:10:00,58.22,58.22,58.17,58.19,36000.0,45.9323,45.9323,45.8928,45.9086,36000.0
2014-07-11 15:20:00,58.21,58.24,58.2,58.24,35800.0,45.9244,45.9481,45.9165,45.9481,35800.0
2014-07-11 15:30:00,58.23,58.25,58.2,58.25,29800.0,45.9402,45.956,45.9165,45.956,29800.0
2014-07-11 15:40:00,58.25,58.25,58.18,58.19,47700.0,45.956,45.956,45.9007,45.9086,47700.0
2014-07-11 15:50:00,58.19,58.21,58.17,58.19,79400.0,45.9086,45.9244,45.8928,45.9086,79400.0
2014-07-14 09:30:00,58.5,58.68,58.49,58.62,61100.0,46.1532,46.2952,46.1453,46.2479,61100.0
2014-07-14 09:40:00,58.61,58.64,58.53,58.53,23000.0,46.24,46.2636,46.1769,46.1769,23000.0
2014-07-14 09:50:00,58.51,58.55,58.4,58.45,43100.0,46.1611,46.1926,46.0743,46.1137,43100.0
2014-07-14 10:00:00,58.45,58.53,58.43,58.46,50200.0,46.1137,46.1769,46.098,46.1216,50200.0
2014-07-14 10:10:00,58.47,58.47,58.34,58.35,39500.0,46.1295,46.1295,46.027,46.0348,39500.0
2014-07-14 10:20:00,58.34,58.43,58.34,58.39,37500.0,46.027,46.098,46.027,46.0664,37500.0
2014-07-14 10:30:00,58.4,58.5,58.4,58.46,37800.0,46.0743,46.1532,46.0743,46.1216,37800.0
2014-07-14 10:40:00,58.46,58.52,58.45,58.47,35400.0,46.1216,46.169,46.1137,46.1295,35400.0
2014-07-14 10:50:00,58.48,58.52,58.45,58.45,42000.0,46.1374,46.169,46.1137,46.1137,42000.0
2014-07-14 11:00:00,58.45,58.48,58.43,58.48,70000.0,46.1137,46.1374,46.098,46.1374,70000.0
2014-07-14 11:10:00,58.47,58.47,58.31,58.31,39900.0,46.1295,46.1295,46.0033,46.0033,39900.0
2014-07-14 11:20:00,58.31,58.41,58.31,58.37,80500.0,46.0033,46.0822,46.0033,46.0506,80500.0
2014-07-14 11:30:00,58.38,58.44,58.36,58.38,27500.0,46.0585,46.1059,46.0427,46.0585,27500.0
2014-07-14 11:40:00,58.38,58.42,58.36,58.4,22800.0,46.0585,46.0901,46.0427,46.0743,22800.0
2014-07-14 11:50:00,58.41,58.41,58.35,58.35,23200.0,46.0822,46.0822,46.0348,46.0348,23200.0
2014-07-14 12:00:00,58.36,58.36,58.3,58.3,18700.0,46.0427,46.0427,45.9954,45.9954,18700.0
2014-07-14 12:10:00,58.3,58.31,58.25,58.25,19700.0,45.9954,46.0033,45.956,45.956,19700.0
2014-07-14 12:20:00,58.25,58.26,58.23,58.23,18400.0,45.956,45.9638,45.9402,45.9402,18400.0
2014-07-14 12:30:00,58.23,58.28,58.21,58.21,56200.0,45.9402,45.9796,45.9244,45.9244,56200.0
2014-07-14 12:40:00,58.22,58.23,58.17,58.21,36300.0,45.9323,45.9402,45.8928,45.9244,36300.0
2014-07-14 12:50:00,58.21,58.21,58.15,58.19,54700.0,45.9244,45.9244,45.8771,45.9086,54700.0
2014-07-14 13:00:00,58.19,58.19,58.13,58.13,16600.0,45.9086,45.9086,45.8613,45.8613,16600.0
2014-07-14 13:10:00,58.12,58.2,58.11,58.17,75000.0,45.8534,45.9165,45.8455,45.8928,75000.0
2014-07-14 13:20:00,58.17,58.17,58.09,58.1,25500.0,45.8928,45.8928,45.8297,45.8376,25500.0
2014-07-14 13:30:00,58.1,58.15,58.1,58.11,34600.0,45.8376,45.8771,45.8376,45.8455,34600.0
2014-07-14 13:40:00,58.11,58.17,58.11,58.15,23700.0,45.8455,45.8928,45.8455,45.8771,23700.0
2014-07-14 13:50:00,58.15,58.25,58.15,58.25,51400.0,45.8771,45.956,45.8771,45.956,51400.0
2014-07-14 14:00:00,58.25,58.28,58.24,58.28,34800.0,45.956,45.9796,45.9481,45.9796,34800.0
2014-07-14 14:10:00,58.27,58.28,58.22,58.26,49700.0,45.9717,45.9796,45.9323,45.9638,49700.0
2014-07-14 14:20:00,58.26,58.26,58.22,58.22,26400.0,45.9638,45.9638,45.9323,45.9323,26400.0
2014-07-14 14:30:00,58.21,58.22,58.14,58.14,27500.0,45.9244,45.9323,45.8692,45.8692,27500.0
2014-07-14 14:40:00,58.15,58.24,58.13,58.24,76200.0,45.8771,45.9481,45.8613,45.9481,76200.0
2014-07-14 14:50:00,58.24,58.24,58.19,58.23,38100.0,45.9481,45.9481,45.9086,45.9402,38100.0
2014-07-14 15:00:00,58.22,58.27,58.2,58.27,41900.0,45.9323,45.9717,45.9165,45.9717,41900.0
2014-07-14 15:10:00,58.26,58.27,58.2,58.2,47600.0,45.9638,45.9717,45.9165,45.9165,47600.0
2014-07-14 15:20:00,58.2,58.25,58.19,58.25,49200.0,45.9165,45.956,45.9086,45.956,49200.0
2014-07-14 15:30:00,58.25,58.28,58.22,58.27,116800.0,45.956,45.9796,45.9323,45.9717,116800.0
2014-07-14 15:40:00,58.27,58.29,58.25,58.25,115500.0,45.9717,45.9875,45.956,45.956,115500.0
2014-07-14 15:50:00,58.25,58.29,58.25,58.29,191200.0,45.956,45.9875,45.956,45.9875,191200.0
2014-07-15 09:30:00,58.46,58.65,58.42,58.49,122000.0,46.1216,46.2715,46.0901,46.1453,122000.0
2014-07-15 09:40:00,58.49,58.64,58.49,58.54,36800.0,46.1453,46.2636,46.1453,46.1847,36800.0
2014-07-15 09:50:00,58.53,58.6,58.48,58.52,25800.0,46.1769,46.2321,46.1374,46.169,25800.0
2014-07-15 10:00:00,58.53,58.57,58.46,58.53,47900.0,46.1769,46.2084,46.1216,46.1769,47900.0
2014-07-15 10:10:00,58.53,58.55,58.37,58.46,51700.0,46.1769,46.1926,46.0506,46.1216,51700.0
2014-07-15 10:20:00,58.47,58.54,58.46,58.48,37600.0,46.1295,46.1847,46.1216,46.1374,37600.0
2014-07-15 10:30:00,58.5,58.55,58.46,58.46,51200.0,46.1532,46.1926,46.1216,46.1216,51200.0
2014-07-15 10:40:00,58.46,58.5,58.4,58.4,29000.0,46.1216,46.1532,46.0743,46.0743,29000.0
2014-07-15 10:50:00,58.39,58.51,58.37,58.5,25300.0,46.0664,46.1611,46.0506,46.1532,25300.0
2014-07-15 11:00:00,58.49,58.49,58.43,58.48,13600.0,46.1453,46.1453,46.098,46.1374,13600.0
2014-07-15 11:10:00,58.48,58.54,58.43,58.44,40800.0,46.1374,46.1847,46.098,46.1059,40800.0
2014-07-15 11:20:00,58.45,58.5,58.45,58.49,47700.0,46.1137,46.1532,46.1137,46.1453,47700.0
2014-07-15 11:30:00,58.48,58.51,58.47,58.49,50900.0,46.1374,46.1611,46.1295,46.1453,50900.0
2014-07-15 11:40:00,58.49,58.49,58.41,58.44,15000.0,46.1453,46.1453,46.0822,46.1059,15000.0
2014-07-15 11:50:00,58.45,58.46,58.35,58.36,20200.0,46.1137,46.1216,46.0348,46.0427,20200.0
2014-07-15 12:00:00,58.36,58.43,58.35,58.42,39900.0,46.0427,46.098,46.0348,46.0901,39900.0
2014-07-15 12:10:00,58.41,58.42,58.37,58.41,21500.0,46.0822,46.0901,46.0506,46.0822,21500.0
2014-07-15 12:20:00,58.41,58.43,58.34,58.4,60900.0,46.0822,46.098,46.027,46.0743,60900.0
2014-07-15 12:30:00,58.39,58.39,58.3,58.32,22900.0,46.0664,46.0664,45.9954,46.0112,22900.0
2014-07-15 12:40:00,58.32,58.38,58.32,58.37,16600.0,46.0112,46.0585,46.0112,46.0506,16600.0
2014-07-15 12:50:00,58.38,58.41,58.34,58.39,56900.0,46.0585,46.0822,46.027,46.0664,56900.0
2014-07-15 13:00:00,58.39,58.42,58.35,58.39,33200.0,46.0664,46.0901,46.0348,46.0664,33200.0
2014-07-15 13:10:00,58.38,58.45,58.37,58.41,35600.0,46.0585,46.1137,46.0506,46.0822,35600.0
2014-07-15 13:20:00,58.42,58.42,58.38,58.42,29800.0,46.0901,46.0901,46.0585,46.0901,29800.0
2014-07-15 13:30:00,58.43,58.45,58.42,58.42,28200.0,46.098,46.1137,46.0901,46.0901,28200.0
2014-07-15 13:40:00,58.43,58.48,58.42,58.48,24900.0,46.098,46.1374,46.0901,46.1374,24900.0
2014-07-15 13:50:00,58.48,58.5,58.43,58.44,26400.0,46.1374,46.1532,46.098,46.1059,26400.0
2014-07-15 14:00:00,58.44,58.48,58.43,58.46,28900.0,46.1059,46.1374,46.098,46.1216,28900.0
2014-07-15 14:10:00,58.45,58.51,58.43,58.5,37600.0,46.1137,46.1611,46.098,46.1532,37600.0
2014-07-15 14:20:00,58.5,58.52,58.47,58.49,21700.0,46.1532,46.169,46.1295,46.1453,21700.0
2014-07-15 14:30:00,58.49,58.49,58.44,58.44,20200.0,46.1453,46.1453,46.1059,46.1059,20200.0
2014-07-15 14:40:00,58.45,58.48,58.44,58.45,24600.0,46.1137,46.1374,46.1059,46.1137,24600.0
2014-07-15 14:50:00,58.46,58.48,58.44,58.47,25900.0,46.1216,46.1374,46.1059,46.1295,25900.0
2014-07-15 15:00:00,58.47,58.49,58.43,58.45,44500.0,46.1295,46.1453,46.098,46.1137,44500.0
2014-07-15 15:10:00,58.44,58.49,58.42,58.46,39700.0,46.1059,46.1453,46.0901,46.1216,39700.0
2014-07-15 15:20:00,58.46,58.47,58.42,58.43,42200.0,46.1216,46.1295,46.0901,46.098,42200.0
2014-07-15 15:30:00,58.43,58.46,58.42,58.45,35200.0,46.098,46.1216,46.0901,46.1137,35200.0
2014-07-15 15:40:00,58.46,58.48,58.44,58.46,64100.0,46.1216,46.1374,46.1059,46.1216,64100.0
2014-07-15 15:50:00,58.45,58.5,58.43,58.48,161600.0,46.1137,46.1532,46.098,46.1374,161600.0
2014-07-16 09:30:00,58.56,58.67,58.46,58.47,42700.0,46.2005,46.2873,46.1216,46.1295,42700.0
2014-07-16 09:40:00,58.48,58.49,58.33,58.37,29900.0,46.1374,46.1453,46.0191,46.0506,29900.0
2014-07-16 09:50:00,58.4,58.49,58.31,58.48,48400.0,46.0743,46.1453,46.0033,46.1374,48400.0
2014-07-16 10:00:00,58.48,58.51,58.4,58.48,72900.0,46.1374,46.1611,46.0743,46.1374,72900.0
2014-07-16 10:10:00,58.47,58.48,58.37,58.38,51100.0,46.1295,46.1374,46.0506,46.0585,51100.0
2014-07-16 10:20:00,58.38,58.41,58.36,58.41,28900.0,46.0585,46.0822,46.0427,46.0822,28900.0
2014-07-16 10:30:00,58.4,58.4,58.34,58.37,28900.0,46.0743,46.0743,46.027,46.0506,28900.0
2014-07-16 10:40:00,58.37,58.4,58.33,58.36,29700.0,46.0506,46.0743,46.0191,46.0427,29700.0
2014-07-16 10:50:00,58.36,58.4,58.35,58.38,24800.0,46.0427,46.0743,46.0348,46.0585,24800.0
2014-07-16 11:00:00,58.38,58.47,58.36,58.44,31900.0,46.0585,46.1295,46.0427,46.1059,31900.0
2014-07-16 11:10:00,58.45,58.46,58.4,58.42,20600.0,46.1137,46.1216,46.0743,46.0901,20600.0
2014-07-16 11:20:00,58.42,58.44,58.41,58.44,24100.0,46.0901,46.1059,46.0822,46.1059,24100.0
2014-07-16 11:30:00,58.43,58.43,58.33,58.34,31200.0,46.098,46.098,46.0191,46.027,31200.0
2014-07-16 11:40:00,58.34,58.38,58.34,58.36,22600.0,46.027,46.0585,46.027,46.0427,22600.0
2014-07-16 11:50:00,58.35,58.36,58.34,58.35,12900.0,46.0348,46.0427,46.027,46.0348,12900.0
2014-07-16 12:00:00,58.35,58.44,58.35,58.42,56400.0,46.0348,46.1059,46.0348,46.0901,56400.0
2014-07-16 12:10:00,58.42,58.52,58.42,58.52,32600.0,46.0901,46.169,46.0901,46.169,32600.0
2014-07-16 12:20:00,58.51,58.55,58.51,58.52,23900.0,46.1611,46.1926,46.1611,46.169,23900.0
2014-07-16 12:30:00,58.52,58.55,58.52,58.53,16700.0,46.169,46.1926,46.169,46.1769,16700.0
2014-07-16 12:40:00,58.52,58.53,58.45,58.46,47700.0,46.169,46.1769,46.1137,46.1216,47700.0
2014-07-16 12:50:00,58.46,58.47,58.45,58.46,16300.0,46.1216,46.1295,46.1137,46.1216,16300.0
2014-07-16 13:00:00,58.46,58.48,58.46,58.47,49500.0,46.1216,46.1374,46.1216,46.1295,49500.0
2014-07-16 13:10:00,58.46,58.46,58.39,58.39,35800.0,46.1216,46.1216,46.0664,46.0664,35800.0
2014-07-16 13:20:00,58.39,58.4,58.31,58.31,53000.0,46.0664,46.0743,46.0033,46.0033,53000.0
2014-07-16 13:30:00,58.31,58.31,58.24,58.25,33600.0,46.0033,46.0033,45.9481,45.956,33600.0
2014-07-16 13:40:00,58.25,58.28,58.25,58.28,37800.0,45.956,45.9796,45.956,45.9796,37800.0
2014-07-16 13:50:00,58.27,58.31,58.25,58.3,31300.0,45.9717,46.0033,45.956,45.9954,31300.0
2014-07-16 14:00:00,58.3,58.34,58.3,58.31,23800.0,45.9954,46.027,45.9954,46.0033,23800.0
2014-07-16 14:10:00,58.31,58.32,58.3,58.31,20300.0,46.0033,46.0112,45.9954,46.0033,20300.0
2014-07-16 14:20:00,58.32,58.32,58.27,58.27,16000.0,46.0112,46.0112,45.9717,45.9717,16000.0
2014-07-16 14:30:00,58.28,58.29,58.24,58.24,49900.0,45.9796,45.9875,45.9481,45.9481,49900.0
2014-07-16 14:40:00,58.24,58.24,58.19,58.21,51500.0,45.9481,45.9481,45.9086,45.9244,51500.0
2014-07-16 14:50:00,58.22,58.22,58.18,58.2,43800.0,45.9323,45.9323,45.9007,45.9165,43800.0
2014-07-16 15:00:00,58.19,58.2,58.18,58.19,14800.0,45.9086,45.9165,45.9007,45.9086,14800.0
2014-07-16 15:10:00,58.19,58.19,58.15,58.15,30600.0,45.9086,45.9086,45.8771,45.8771,30600.0
2014-07-16 15:20:00,58.15,58.16,58.14,58.16,49400.0,45.8771,45.8849,45.8692,45.8849,49400.0
2014-07-16 15:30:00,58.16,58.19,58.15,58.16,83200.0,45.8849,45.9086,45.8771,45.8849,83200.0
2014-07-16 15:40:00,58.16,58.17,58.16,58.17,70200.0,45.8849,45.8928,45.8849,45.8928,70200.0
2014-07-16 15:50:00,58.16,58.17,58.11,58.17,189000.0,45.8849,45.8928,45.8455,45.8928,189000.0
2014-07-17 09:30:00,58.03,58.32,58.0,58.32,64200.0,45.7824,46.0112,45.7587,46.0112,64200.0
2014-07-17 09:40:00,58.31,58.54,58.3,58.46,123000.0,46.0033,46.1847,45.9954,46.1216,123000.0
2014-07-17 09:50:00,58.43,58.55,58.39,58.46,37800.0,46.098,46.1926,46.0664,46.1216,37800.0
2014-07-17 10:00:00,58.48,58.53,58.41,58.51,69000.0,46.1374,46.1769,46.0822,46.1611,69000.0
2014-07-17 10:10:00,58.51,58.58,58.48,58.49,58900.0,46.1611,46.2163,46.1374,46.1453,58900.0
2014-07-17 10:20:00,58.5,58.59,58.5,58.59,41600.0,46.1532,46.2242,46.1532,46.2242,41600.0
2014-07-17 10:30:00,58.59,58.6,58.51,58.51,35600.0,46.2242,46.2321,46.1611,46.1611,35600.0
2014-07-17 10:40:00,58.5,58.56,58.49,58.51,25300.0,46.1532,46.2005,46.1453,46.1611,25300.0
2014-07-17 10:50:00,58.51,58.52,58.46,58.48,19300.0,46.1611,46.169,46.1216,46.1374,19300.0
2014-07-17 11:00:00,58.48,58.48,58.45,58.45,20500.0,46.1374,46.1374,46.1137,46.1137,20500.0
2014-07-17 11:10:00,58.45,58.46,58.29,58.34,29500.0,46.1137,46.1216,45.9875,46.027,29500.0
2014-07-17 11:20:00,58.34,58.36,58.27,58.27,30000.0,46.027,46.0427,45.9717,45.9717,30000.0
2014-07-17 11:30:00,58.27,58.34,58.21,58.28,30800.0,45.9717,46.027,45.9244,45.9796,30800.0
2014-07-17 11:40:00,58.28,58.31,58.21,58.27,36300.0,45.9796,46.0033,45.9244,45.9717,36300.0
2014-07-17 11:50:00,58.26,58.3,58.21,58.22,27300.0,45.9638,45.9954,45.9244,45.9323,27300.0
2014-07-17 12:00:00,58.22,58.22,58.09,58.18,33600.0,45.9323,45.9323,45.8297,45.9007,33600.0
2014-07-17 12:10:00,58.19,58.23,58.19,58.21,18000.0,45.9086,45.9402,45.9086,45.9244,18000.0
2014-07-17 12:20:00,58.2,58.22,58.15,58.21,22300.0,45.9165,45.9323,45.8771,45.9244,22300.0
2014-07-17 12:30:00,58.21,58.28,58.19,58.24,24300.0,45.9244,45.9796,45.9086,45.9481,24300.0
2014-07-17 12:40:00,58.23,58.23,58.19,58.19,17700.0,45.9402,45.9402,45.9086,45.9086,17700.0
2014-07-17 12:50:00,58.2,58.22,58.18,58.22,10900.0,45.9165,45.9323,45.9007,45.9323,10900.0
2014-07-17 13:00:00,58.22,58.26,58.22,58.26,12800.0,45.9323,45.9638,45.9323,45.9638,12800.0
2014-07-17 13:10:00,58.26,58.34,58.26,58.28,17100.0,45.9638,46.027,45.9638,45.9796,17100.0
2014-07-17 13:20:00,58.28,58.28,58.19,58.22,13800.0,45.9796,45.9796,45.9086,45.9323,13800.0
2014-07-17 13:30:00,58.22,58.27,58.17,58.17,18200.0,45.9323,45.9717,45.8928,45.8928,18200.0
2014-07-17 13:40:00,58.17,58.23,58.15,58.19,36700.0,45.8928,45.9402,45.8771,45.9086,36700.0
2014-07-17 13:50:00,58.19,58.23,58.17,58.18,21600.0,45.9086,45.9402,45.8928,45.9007,21600.0
2014-07-17 14:00:00,58.18,58.2,58.15,58.16,33800.0,45.9007,45.9165,45.8771,45.8849,33800.0
2014-07-17 14:10:00,58.15,58.25,58.15,58.19,59600.0,45.8771,45.956,45.8771,45.9086,59600.0
2014-07-17 14:20:00,58.18,58.19,58.11,58.15,32400.0,45.9007,45.9086,45.8455,45.8771,32400.0
2014-07-17 14:30:00,58.16,58.22,58.15,58.22,48700.0,45.8849,45.9323,45.8771,45.9323,48700.0
2014-07-17 14:40:00,58.21,58.23,58.14,58.14,33700.0,45.9244,45.9402,45.8692,45.8692,33700.0
2014-07-17 14:50:00,58.15,58.17,58.11,58.16,25300.0,45.8771,45.8928,45.8455,45.8849,25300.0
2014-07-17 15:00:00,58.15,58.16,58.07,58.08,34400.0,45.8771,45.8849,45.8139,45.8218,34400.0
2014-07-17 15:10:00,58.08,58.08,57.96,57.96,58300.0,45.8218,45.8218,45.7272,45.7272,58300.0
2014-07-17 15:20:00,57.96,58.02,57.95,57.96,51000.0,45.7272,45.7745,45.7193,45.7272,51000.0
2014-07-17 15:30:00,57.96,57.99,57.89,57.93,76000.0,45.7272,45.7508,45.6719,45.7035,76000.0
2014-07-17 15:40:00,57.93,57.94,57.82,57.93,123200.0,45.7035,45.7114,45.6167,45.7035,123200.0
2014-07-17 15:50:00,57.93,57.93,57.81,57.83,159000.0,45.7035,45.7035,45.6088,45.6246,159000.0
2014-07-18 09:30:00,57.86,57.96,57.61,57.7,252300.0,45.6483,45.7272,45.451,45.522,252300.0
2014-07-18 09:40:00,57.69,57.7,57.58,57.64,38800.0,45.5141,45.522,45.4274,45.4747,38800.0
2014-07-18 09:50:00,57.63,57.87,57.52,57.84,63200.0,45.4668,45.6562,45.38,45.6325,63200.0
2014-07-18 10:00:00,57.84,57.85,57.68,57.71,63200.0,45.6325,45.6404,45.5063,45.5299,63200.0
2014-07-18 10:10:00,57.71,57.84,57.71,57.8,80400.0,45.5299,45.6325,45.5299,45.6009,80400.0
2014-07-18 10:20:00,57.81,57.84,57.78,57.82,32100.0,45.6088,45.6325,45.5851,45.6167,32100.0
2014-07-18 10:30:00,57.83,57.89,57.83,57.86,41700.0,45.6246,45.6719,45.6246,45.6483,41700.0
2014-07-18 10:40:00,57.85,57.88,57.84,57.88,57000.0,45.6404,45.664,45.6325,45.664,57000.0
2014-07-18 10:50:00,57.89,57.98,57.88,57.95,25900.0,45.6719,45.7429,45.664,45.7193,25900.0
2014-07-18 11:00:00,57.96,58.01,57.95,57.95,44900.0,45.7272,45.7666,45.7193,45.7193,44900.0
2014-07-18 11:10:00,57.95,58.05,57.95,58.05,35300.0,45.7193,45.7982,45.7193,45.7982,35300.0
2014-07-18 11:20:00,58.05,58.06,57.92,57.94,54600.0,45.7982,45.8061,45.6956,45.7114,54600.0
2014-07-18 11:30:00,57.95,58.0,57.89,58.0,81300.0,45.7193,45.7587,45.6719,45.7587,81300.0
2014-07-18 11:40:00,58.0,58.04,57.99,57.99,26200.0,45.7587,45.7903,45.7508,45.7508,26200.0
2014-07-18 11:50:00,57.99,58.0,57.93,57.98,25300.0,45.7508,45.7587,45.7035,45.7429,25300.0
2014-07-18 12:00:00,57.98,58.0,57.98,58.0,25800.0,45.7429,45.7587,45.7429,45.7587,25800.0
2014-07-18 12:10:00,57.99,58.01,57.99,58.0,19700.0,45.7508,45.7666,45.7508,45.7587,19700.0
2014-07-18 12:20:00,58.0,58.01,57.99,58.0,35200.0,45.7587,45.7666,45.7508,45.7587,35200.0
2014-07-18 12:30:00,57.99,58.03,57.99,58.02,19300.0,45.7508,45.7824,45.7508,45.7745,19300.0
2014-07-18 12:40:00,58.02,58.04,58.02,58.03,15500.0,45.7745,45.7903,45.7745,45.7824,15500.0
2014-07-18 12:50:00,58.03,58.04,57.99,58.0,24700.0,45.7824,45.7903,45.7508,45.7587,24700.0
2014-07-18 13:00:00,58.0,58.01,57.99,57.99,24500.0,45.7587,45.7666,45.7508,45.7508,24500.0
2014-07-18 13:10:00,57.98,58.0,57.96,57.99,11400.0,45.7429,45.7587,45.7272,45.7508,11400.0
2014-07-18 13:20:00,57.99,58.0,57.94,57.94,12500.0,45.7508,45.7587,45.7114,45.7114,12500.0
2014-07-18 13:30:00,57.94,57.98,57.92,57.97,17300.0,45.7114,45.7429,45.6956,45.735,17300.0
2014-07-18 13:40:00,57.98,58.0,57.96,57.96,16000.0,45.7429,45.7587,45.7272,45.7272,16000.0
2014-07-18 13:50:00,57.96,58.01,57.95,57.99,23700.0,45.7272,45.7666,45.7193,45.7508,23700.0
2014-07-18 14:00:00,57.99,58.0,57.96,57.99,15400.0,45.7508,45.7587,45.7272,45.7508,15400.0
2014-07-18 14:10:00,57.99,58.01,57.98,58.0,24000.0,45.7508,45.7666,45.7429,45.7587,24000.0
2014-07-18 14:20:00,57.99,58.05,57.99,58.04,41900.0,45.7508,45.7982,45.7508,45.7903,41900.0
2014-07-18 14:30:00,58.05,58.05,57.98,58.0,43900.0,45.7982,45.7982,45.7429,45.7587,43900.0
2014-07-18 14:40:00,58.0,58.01,57.99,57.99,16300.0,45.7587,45.7666,45.7508,45.7508,16300.0
2014-07-18 14:50:00,58.0,58.01,57.98,58.0,22500.0,45.7587,45.7666,45.7429,45.7587,22500.0
2014-07-18 15:00:00,57.99,58.01,57.99,58.0,43300.0,45.7508,45.7666,45.7508,45.7587,43300.0
2014-07-18 15:10:00,58.0,58.09,58.0,58.07,27700.0,45.7587,45.8297,45.7587,45.8139,27700.0
2014-07-18 15:20:00,58.07,58.1,58.04,58.05,28200.0,45.8139,45.8376,45.7903,45.7982,28200.0
2014-07-18 15:30:00,58.05,58.1,58.04,58.06,46300.0,45.7982,45.8376,45.7903,45.8061,46300.0
2014-07-18 15:40:00,58.06,58.07,58.04,58.06,72600.0,45.8061,45.8139,45.7903,45.8061,72600.0
2014-07-18 15:50:00,58.05,58.07,58.05,58.05,187000.0,45.7982,45.8139,45.7982,45.7982,187000.0
2014-07-21 09:30:00,57.83,57.87,57.66,57.72,62800.0,45.6246,45.6562,45.4905,45.5378,62800.0
2014-07-21 09:40:00,57.72,57.79,57.69,57.79,56600.0,45.5378,45.593,45.5141,45.593,56600.0
2014-07-21 09:50:00,57.8,57.86,57.75,57.82,42400.0,45.6009,45.6483,45.5615,45.6167,42400.0
2014-07-21 10:00:00,57.81,57.81,57.72,57.76,74700.0,45.6088,45.6088,45.5378,45.5694,74700.0
2014-07-21 10:10:00,57.76,57.76,57.65,57.73,45900.0,45.5694,45.5694,45.4826,45.5457,45900.0
2014-07-21 10:20:00,57.72,57.73,57.65,57.67,48800.0,45.5378,45.5457,45.4826,45.4984,48800.0
2014-07-21 10:30:00,57.66,57.68,57.6,57.63,34800.0,45.4905,45.5063,45.4431,45.4668,34800.0
2014-07-21 10:40:00,57.62,57.65,57.57,57.62,36300.0,45.4589,45.4826,45.4195,45.4589,36300.0
2014-07-21 10:50:00,57.61,57.67,57.61,57.65,22700.0,45.451,45.4984,45.451,45.4826,22700.0
2014-07-21 11:00:00,57.65,57.76,57.62,57.73,26600.0,45.4826,45.5694,45.4589,45.5457,26600.0
2014-07-21 11:10:00,57.72,57.78,57.7,57.77,46500.0,45.5378,45.5851,45.522,45.5773,46500.0
2014-07-21 11:20:00,57.77,57.83,57.77,57.83,27000.0,45.5773,45.6246,45.5773,45.6246,27000.0
2014-07-21 11:30:00,57.82,57.85,57.76,57.79,29100.0,45.6167,45.6404,45.5694,45.593,29100.0
2014-07-21 11:40:00,57.8,57.84,57.76,57.79,25700.0,45.6009,45.6325,45.5694,45.593,25700.0
2014-07-21 11:50:00,57.79,57.88,57.79,57.88,29200.0,45.593,45.664,45.593,45.664,29200.0
2014-07-21 12:00:00,57.88,57.89,57.85,57.87,16500.0,45.664,45.6719,45.6404,45.6562,16500.0
2014-07-21 12:10:00,57.88,57.91,57.85,57.91,23100.0,45.664,45.6877,45.6404,45.6877,23100.0
2014-07-21 12:20:00,57.91,57.91,57.88,57.88,20700.0,45.6877,45.6877,45.664,45.664,20700.0
2014-07-21 12:30:00,57.87,57.91,57.86,57.88,19600.0,45.6562,45.6877,45.6483,45.664,19600.0
2014-07-21 12:40:00,57.89,57.89,57.86,57.89,21900.0,45.6719,45.6719,45.6483,45.6719,21900.0
2014-07-21 12:50:00,57.89,57.93,57.89,57.9,17400.0,45.6719,45.7035,45.6719,45.6798,17400.0
2014-07-21 13:00:00,57.9,57.92,57.9,57.91,9400.0,45.6798,45.6956,45.6798,45.6877,9400.0
2014-07-21 13:10:00,57.91,57.92,57.88,57.92,33100.0,45.6877,45.6956,45.664,45.6956,33100.0
2014-07-21 13:20:00,57.93,57.99,57.93,57.98,25300.0,45.7035,45.7508,45.7035,45.7429,25300.0
2014-07-21 13:30:00,57.98,57.99,57.96,57.96,17800.0,45.7429,45.7508,45.7272,45.7272,17800.0
2014-07-21 13:40:00,57.97,58.06,57.97,58.04,26900.0,45.735,45.8061,45.735,45.7903,26900.0
2014-07-21 13:50:00,58.03,58.07,58.02,58.07,18500.0,45.7824,45.8139,45.7745,45.8139,18500.0
2014-07-21 14:00:00,58.07,58.11,58.06,58.09,24100.0,45.8139,45.8455,45.8061,45.8297,24100.0
2014-07-21 14:10:00,58.08,58.08,58.03,58.03,15700.0,45.8218,45.8218,45.7824,45.7824,15700.0
2014-07-21 14:20:00,58.04,58.08,58.03,58.08,19800.0,45.7903,45.8218,45.7824,45.8218,19800.0
2014-07-21 14:30:00,58.07,58.09,58.06,58.09,27800.0,45.8139,45.8297,45.8061,45.8297,27800.0
2014-07-21 14:40:00,58.09,58.12,58.08,58.08,27000.0,45.8297,45.8534,45.8218,45.8218,27000.0
2014-07-21 14:50:00,58.09,58.13,58.07,58.1,25800.0,45.8297,45.8613,45.8139,45.8376,25800.0
2014-07-21 15:00:00,58.09,58.11,58.05,58.07,22900.0,45.8297,45.8455,45.7982,45.8139,22900.0
2014-07-21 15:10:00,58.07,58.1,58.05,58.09,28700.0,45.8139,45.8376,45.7982,45.8297,28700.0
2014-07-21 15:20:00,58.08,58.1,58.06,58.09,23100.0,45.8218,45.8376,45.8061,45.8297,23100.0
2014-07-21 15:30:00,58.09,58.09,58.03,58.05,38000.0,45.8297,45.8297,45.7824,45.7982,38000.0
2014-07-21 15:40:00,58.05,58.05,58.0,58.0,49400.0,45.7982,45.7982,45.7587,45.7587,49400.0
2014-07-21 15:50:00,58.01,58.03,57.99,58.01,119900.0,45.7666,45.7824,45.7508,45.7666,119900.0
2014-07-22 09:30:00,57.8,57.95,57.65,57.79,127900.0,45.6009,45.7193,45.4826,45.593,127900.0
2014-07-22 09:40:00,57.79,57.99,57.79,57.95,50900.0,45.593,45.7508,45.593,45.7193,50900.0
2014-07-22 09:50:00,57.97,58.07,57.95,58.01,58100.0,45.735,45.8139,45.7193,45.7666,58100.0
2014-07-22 10:00:00,58.02,58.05,57.94,58.0,26000.0,45.7745,45.7982,45.7114,45.7587,26000.0
2014-07-22 10:10:00,58.0,58.03,57.99,58.0,24100.0,45.7587,45.7824,45.7508,45.7587,24100.0
2014-07-22 10:20:00,58.0,58.04,57.99,58.02,30700.0,45.7587,45.7903,45.7508,45.7745,30700.0
2014-07-22 10:30:00,58.03,58.05,57.98,58.0,20100.0,45.7824,45.7982,45.7429,45.7587,20100.0
2014-07-22 10:40:00,58.0,58.04,57.99,58.03,17800.0,45.7587,45.7903,45.7508,45.7824,17800.0
2014-07-22 10:50:00,58.03,58.04,58.0,58.04,27600.0,45.7824,45.7903,45.7587,45.7903,27600.0
2014-07-22 11:00:00,58.04,58.15,58.03,58.12,56600.0,45.7903,45.8771,45.7824,45.8534,56600.0
2014-07-22 11:10:00,58.12,58.15,58.11,58.13,11500.0,45.8534,45.8771,45.8455,45.8613,11500.0
2014-07-22 11:20:00,58.14,58.18,58.12,58.12,19200.0,45.8692,45.9007,45.8534,45.8534,19200.0
2014-07-22 11:30:00,58.11,58.14,58.1,58.11,15400.0,45.8455,45.8692,45.8376,45.8455,15400.0
2014-07-22 11:40:00,58.12,58.15,58.11,58.15,14700.0,45.8534,45.8771,45.8455,45.8771,14700.0
2014-07-22 11:50:00,58.14,58.15,58.13,58.13,16400.0,45.8692,45.8771,45.8613,45.8613,16400.0
2014-07-22 12:00:00,58.14,58.15,58.1,58.15,22100.0,45.8692,45.8771,45.8376,45.8771,22100.0
2014-07-22 12:10:00,58.15,58.16,58.12,58.12,17200.0,45.8771,45.8849,45.8534,45.8534,17200.0
2014-07-22 12:20:00,58.13,58.14,58.1,58.12,22600.0,45.8613,45.8692,45.8376,45.8534,22600.0
2014-07-22 12:30:00,58.13,58.14,58.1,58.11,11200.0,45.8613,45.8692,45.8376,45.8455,11200.0
2014-07-22 12:40:00,58.11,58.12,58.09,58.09,8200.0,45.8455,45.8534,45.8297,45.8297,8200.0
2014-07-22 12:50:00,58.1,58.11,58.08,58.08,11100.0,45.8376,45.8455,45.8218,45.8218,11100.0
2014-07-22 13:00:00,58.07,58.11,58.07,58.07,14200.0,45.8139,45.8455,45.8139,45.8139,14200.0
2014-07-22 13:10:00,58.07,58.12,58.07,58.08,64900.0,45.8139,45.8534,45.8139,45.8218,64900.0
2014-07-22 13:20:00,58.08,58.11,58.08,58.09,7300.0,45.8218,45.8455,45.8218,45.8297,7300.0
2014-07-22 13:30:00,58.09,58.09,58.02,58.03,25000.0,45.8297,45.8297,45.7745,45.7824,25000.0
2014-07-22 13:40:00,58.04,58.06,57.98,58.06,62900.0,45.7903,45.8061,45.7429,45.8061,62900.0
2014-07-22 13:50:00,58.07,58.1,58.05,58.09,11300.0,45.8139,45.8376,45.7982,45.8297,11300.0
2014-07-22 14:00:00,58.09,58.11,58.05,58.09,27500.0,45.8297,45.8455,45.7982,45.8297,27500.0
2014-07-22 14:10:00,58.09,58.11,58.08,58.09,22400.0,45.8297,45.8455,45.8218,45.8297,22400.0
2014-07-22 14:20:00,58.09,58.12,58.07,58.12,39500.0,45.8297,45.8534,45.8139,45.8534,39500.0
2014-07-22 14:30:00,58.11,58.11,58.09,58.1,15900.0,45.8455,45.8455,45.8297,45.8376,15900.0
2014-07-22 14:40:00,58.1,58.11,58.03,58.03,31900.0,45.8376,45.8455,45.7824,45.7824,31900.0
2014-07-22 14:50:00,58.03,58.05,58.0,58.04,23500.0,45.7824,45.7982,45.7587,45.7903,23500.0
2014-07-22 15:00:00,58.04,58.08,58.04,58.06,22000.0,45.7903,45.8218,45.7903,45.8061,22000.0
2014-07-22 15:10:00,58.06,58.08,58.05,58.05,17400.0,45.8061,45.8218,45.7982,45.7982,17400.0
2014-07-22 15:20:00,58.05,58.09,58.01,58.08,82500.0,45.7982,45.8297,45.7666,45.8218,82500.0
2014-07-22 15:30:00,58.09,58.17,58.09,58.14,65400.0,45.8297,45.8928,45.8297,45.8692,65400.0
2014-07-22 15:40:00,58.13,58.16,58.13,58.14,98300.0,45.8613,45.8849,45.8613,45.8692,98300.0
2014-07-22 15:50:00,58.14,58.17,58.05,58.09,263700.0,45.8692,45.8928,45.7982,45.8297,263700.0
2014-07-23 09:30:00,58.13,58.32,58.12,58.19,45500.0,45.8613,46.0112,45.8534,45.9086,45500.0
2014-07-23 09:40:00,58.19,58.2,58.12,58.14,23800.0,45.9086,45.9165,45.8534,45.8692,23800.0
2014-07-23 09:50:00,58.15,58.3,58.15,58.25,51400.0,45.8771,45.9954,45.8771,45.956,51400.0
2014-07-23 10:00:00,58.26,58.31,58.24,58.25,42500.0,45.9638,46.0033,45.9481,45.956,42500.0
2014-07-23 10:10:00,58.25,58.3,58.25,58.28,20400.0,45.956,45.9954,45.956,45.9796,20400.0
2014-07-23 10:20:00,58.28,58.31,58.26,58.28,24700.0,45.9796,46.0033,45.9638,45.9796,24700.0
2014-07-23 10:30:00,58.29,58.34,58.27,58.33,27300.0,45.9875,46.027,45.9717,46.0191,27300.0
2014-07-23 10:40:00,58.33,58.37,58.31,58.36,15100.0,46.0191,46.0506,46.0033,46.0427,15100.0
2014-07-23 10:50:00,58.36,58.38,58.33,58.33,16000.0,46.0427,46.0585,46.0191,46.0191,16000.0
2014-07-23 11:00:00,58.34,58.37,58.33,58.35,16100.0,46.027,46.0506,46.0191,46.0348,16100.0
2014-07-23 11:10:00,58.36,58.41,58.34,58.4,38500.0,46.0427,46.0822,46.027,46.0743,38500.0
2014-07-23 11:20:00,58.4,58.47,58.4,58.46,33600.0,46.0743,46.1295,46.0743,46.1216,33600.0
2014-07-23 11:30:00,58.47,58.47,58.44,58.45,39300.0,46.1295,46.1295,46.1059,46.1137,39300.0
2014-07-23 11:40:00,58.44,58.46,58.43,58.45,24700.0,46.1059,46.1216,46.098,46.1137,24700.0
2014-07-23 11:50:00,58.46,58.47,58.43,58.43,18000.0,46.1216,46.1295,46.098,46.098,18000.0
2014-07-23 12:00:00,58.42,58.45,58.42,58.44,17200.0,46.0901,46.1137,46.0901,46.1059,17200.0
2014-07-23 12:10:00,58.44,58.46,58.44,58.46,23800.0,46.1059,46.1216,46.1059,46.1216,23800.0
2014-07-23 12:20:00,58.45,58.46,58.42,58.43,20100.0,46.1137,46.1216,46.0901,46.098,20100.0
2014-07-23 12:30:00,58.43,58.43,58.37,58.39,36700.0,46.098,46.098,46.0506,46.0664,36700.0
2014-07-23 12:40:00,58.4,58.43,58.39,58.41,14800.0,46.0743,46.098,46.0664,46.0822,14800.0
2014-07-23 12:50:00,58.42,58.44,58.4,58.43,22000.0,46.0901,46.1059,46.0743,46.098,22000.0
2014-07-23 13:00:00,58.43,58.45,58.41,58.43,25300.0,46.098,46.1137,46.0822,46.098,25300.0
2014-07-23 13:10:00,58.42,58.46,58.41,58.46,12400.0,46.0901,46.1216,46.0822,46.1216,12400.0
2014-07-23 13:20:00,58.46,58.48,58.46,58.48,13900.0,46.1216,46.1374,46.1216,46.1374,13900.0
2014-07-23 13:30:00,58.48,58.48,58.44,58.45,16600.0,46.1374,46.1374,46.1059,46.1137,16600.0
2014-07-23 13:40:00,58.45,58.48,58.44,58.47,35500.0,46.1137,46.1374,46.1059,46.1295,35500.0
2014-07-23 13:50:00,58.47,58.49,58.46,58.49,15200.0,46.1295,46.1453,46.1216,46.1453,15200.0
2014-07-23 14:00:00,58.48,58.49,58.46,58.46,13300.0,46.1374,46.1453,46.1216,46.1216,13300.0
2014-07-23 14:10:00,58.46,58.47,58.44,58.45,18200.0,46.1216,46.1295,46.1059,46.1137,18200.0
2014-07-23 14:20:00,58.45,58.46,58.43,58.43,14200.0,46.1137,46.1216,46.098,46.098,14200.0
2014-07-23 14:30:00,58.43,58.45,58.42,58.45,21700.0,46.098,46.1137,46.0901,46.1137,21700.0
2014-07-23 14:40:00,58.44,58.45,58.43,58.44,24400.0,46.1059,46.1137,46.098,46.1059,24400.0
2014-07-23 14:50:00,58.43,58.44,58.41,58.41,16100.0,46.098,46.1059,46.0822,46.0822,16100.0
2014-07-23 15:00:00,58.42,58.44,58.41,58.44,25400.0,46.0901,46.1059,46.0822,46.1059,25400.0
2014-07-23 15:10:00,58.44,58.44,58.4,58.41,26600.0,46.1059,46.1059,46.0743,46.0822,26600.0
2014-07-23 15:20:00,58.41,58.42,58.4,58.41,23000.0,46.0822,46.0901,46.0743,46.0822,23000.0
2014-07-23 15:30:00,58.41,58.41,58.37,58.38,33300.0,46.0822,46.0822,46.0506,46.0585,33300.0
2014-07-23 15:40:00,58.38,58.39,58.37,58.37,50300.0,46.0585,46.0664,46.0506,46.0506,50300.0
2014-07-23 15:50:00,58.37,58.38,58.33,58.34,97400.0,46.0506,46.0585,46.0191,46.027,97400.0
2014-07-24 09:30:00,58.25,58.4,58.13,58.22,66800.0,45.956,46.0743,45.8613,45.9323,66800.0
2014-07-24 09:40:00,58.23,58.35,58.23,58.35,31500.0,45.9402,46.0348,45.9402,46.0348,31500.0
2014-07-24 09:50:00,58.35,58.38,58.3,58.35,37800.0,46.0348,46.0585,45.9954,46.0348,37800.0
2014-07-24 10:00:00,58.35,58.42,58.31,58.4,54100.0,46.0348,46.0901,46.0033,46.0743,54100.0
2014-07-24 10:10:00,58.4,58.4,58.33,58.38,37800.0,46.0743,46.0743,46.0191,46.0585,37800.0
2014-07-24 10:20:00,58.37,58.37,58.31,58.35,34700.0,46.0506,46.0506,46.0033,46.0348,34700.0
2014-07-24 10:30:00,58.35,58.36,58.27,58.28,18300.0,46.0348,46.0427,45.9717,45.9796,18300.0
2014-07-24 10:40:00,58.27,58.28,58.23,58.24,28700.0,45.9717,45.9796,45.9402,45.9481,28700.0
2014-07-24 10:50:00,58.24,58.24,58.18,58.19,34800.0,45.9481,45.9481,45.9007,45.9086,34800.0
2014-07-24 11:00:00,58.18,58.24,58.18,58.24,19000.0,45.9007,45.9481,45.9007,45.9481,19000.0
2014-07-24 11:10:00,58.24,58.29,58.24,58.29,28700.0,45.9481,45.9875,45.9481,45.9875,28700.0
2014-07-24 11:20:00,58.3,58.32,58.28,58.31,18500.0,45.9954,46.0112,45.9796,46.0033,18500.0
2014-07-24 11:30:00,58.32,58.33,58.27,58.28,18100.0,46.0112,46.0191,45.9717,45.9796,18100.0
2014-07-24 11:40:00,58.28,58.33,58.28,58.33,12400.0,45.9796,46.0191,45.9796,46.0191,12400.0
2014-07-24 11:50:00,58.33,58.35,58.32,58.35,19700.0,46.0191,46.0348,46.0112,46.0348,19700.0
2014-07-24 12:00:00,58.34,58.4,58.34,58.38,14800.0,46.027,46.0743,46.027,46.0585,14800.0
2014-07-24 12:10:00,58.38,58.38,58.32,58.33,13600.0,46.0585,46.0585,46.0112,46.0191,13600.0
2014-07-24 12:20:00,58.32,58.33,58.31,58.32,8000.0,46.0112,46.0191,46.0033,46.0112,8000.0
2014-07-24 12:30:00,58.32,58.33,58.31,58.33,6900.0,46.0112,46.0191,46.0033,46.0191,6900.0
2014-07-24 12:40:00,58.33,58.38,58.33,58.37,14600.0,46.0191,46.0585,46.0191,46.0506,14600.0
2014-07-24 12:50:00,58.37,58.41,58.37,58.4,11200.0,46.0506,46.0822,46.0506,46.0743,11200.0
2014-07-24 13:00:00,58.4,58.41,58.35,58.35,17800.0,46.0743,46.0822,46.0348,46.0348,17800.0
2014-07-24 13:10:00,58.35,58.38,58.34,58.35,12900.0,46.0348,46.0585,46.027,46.0348,12900.0
2014-07-24 13:20:00,58.35,58.44,58.35,58.44,10300.0,46.0348,46.1059,46.0348,46.1059,10300.0
2014-07-24 13:30:00,58.44,58.46,58.44,58.46,18000.0,46.1059,46.1216,46.1059,46.1216,18000.0
2014-07-24 13:40:00,58.46,58.46,58.43,58.43,9100.0,46.1216,46.1216,46.098,46.098,9100.0
2014-07-24 13:50:00,58.43,58.48,58.43,58.48,15700.0,46.098,46.1374,46.098,46.1374,15700.0
2014-07-24 14:00:00,58.48,58.49,58.45,58.47,16700.0,46.1374,46.1453,46.1137,46.1295,16700.0
2014-07-24 14:10:00,58.47,58.49,58.47,58.48,14400.0,46.1295,46.1453,46.1295,46.1374,14400.0
2014-07-24 14:20:00,58.48,58.51,58.48,58.5,15400.0,46.1374,46.1611,46.1374,46.1532,15400.0
2014-07-24 14:30:00,58.49,58.51,58.45,58.45,16400.0,46.1453,46.1611,46.1137,46.1137,16400.0
2014-07-24 14:40:00,58.44,58.49,58.44,58.49,11800.0,46.1059,46.1453,46.1059,46.1453,11800.0
2014-07-24 14:50:00,58.49,58.51,58.46,58.47,20100.0,46.1453,46.1611,46.1216,46.1295,20100.0
2014-07-24 15:00:00,58.46,58.46,58.42,58.45,25400.0,46.1216,46.1216,46.0901,46.1137,25400.0
2014-07-24 15:10:00,58.45,58.48,58.45,58.47,8800.0,46.1137,46.1374,46.1137,46.1295,8800.0
2014-07-24 15:20:00,58.47,58.48,58.46,58.48,18100.0,46.1295,46.1374,46.1216,46.1374,18100.0
2014-07-24 15:30:00,58.48,58.51,58.47,58.51,28200.0,46.1374,46.1611,46.1295,46.1611,28200.0
2014-07-24 15:40:00,58.51,58.57,58.51,58.55,42800.0,46.1611,46.2084,46.1611,46.1926,42800.0
2014-07-24 15:50:00,58.54,58.55,58.48,58.48,80700.0,46.1847,46.1926,46.1374,46.1374,80700.0
2014-07-25 09:30:00,58.25,58.33,58.15,58.25,41100.0,45.956,46.0191,45.8771,45.956,41100.0
2014-07-25 09:40:00,58.26,58.34,58.17,58.21,31400.0,45.9638,46.027,45.8928,45.9244,31400.0
2014-07-25 09:50:00,58.23,58.25,58.15,58.18,19200.0,45.9402,45.956,45.8771,45.9007,19200.0
2014-07-25 10:00:00,58.19,58.19,58.0,58.03,32700.0,45.9086,45.9086,45.7587,45.7824,32700.0
2014-07-25 10:10:00,58.03,58.08,58.01,58.08,24900.0,45.7824,45.8218,45.7666,45.8218,24900.0
2014-07-25 10:20:00,58.07,58.15,58.07,58.09,16300.0,45.8139,45.8771,45.8139,45.8297,16300.0
2014-07-25 10:30:00,58.1,58.15,58.08,58.15,12100.0,45.8376,45.8771,45.8218,45.8771,12100.0
2014-07-25 10:40:00,58.15,58.15,58.08,58.08,20000.0,45.8771,45.8771,45.8218,45.8218,20000.0
2014-07-25 10:50:00,58.08,58.09,58.02,58.03,31900.0,45.8218,45.8297,45.7745,45.7824,31900.0
2014-07-25 11:00:00,58.03,58.03,57.92,57.96,42800.0,45.7824,45.7824,45.6956,45.7272,42800.0
2014-07-25 11:10:00,57.95,57.96,57.92,57.94,22000.0,45.7193,45.7272,45.6956,45.7114,22000.0
2014-07-25 11:20:00,57.93,57.94,57.88,57.94,26400.0,45.7035,45.7114,45.664,45.7114,26400.0
2014-07-25 11:30:00,57.93,57.99,57.93,57.96,15700.0,45.7035,45.7508,45.7035,45.7272,15700.0
2014-07-25 11:40:00,57.96,57.99,57.95,57.98,24200.0,45.7272,45.7508,45.7193,45.7429,24200.0
2014-07-25 11:50:00,57.98,58.0,57.97,57.97,15600.0,45.7429,45.7587,45.735,45.735,15600.0
2014-07-25 12:00:00,57.98,58.05,57.98,58.04,15000.0,45.7429,45.7982,45.7429,45.7903,15000.0
2014-07-25 12:10:00,58.05,58.05,58.0,58.0,26500.0,45.7982,45.7982,45.7587,45.7587,26500.0
2014-07-25 12:20:00,58.0,58.02,58.0,58.01,14100.0,45.7587,45.7745,45.7587,45.7666,14100.0
2014-07-25 12:30:00,58.01,58.04,58.0,58.02,8300.0,45.7666,45.7903,45.7587,45.7745,8300.0
2014-07-25 12:40:00,58.02,58.06,58.01,58.04,7200.0,45.7745,45.8061,45.7666,45.7903,7200.0
2014-07-25 12:50:00,58.04,58.07,58.01,58.07,8600.0,45.7903,45.8139,45.7666,45.8139,8600.0
2014-07-25 13:00:00,58.06,58.06,58.03,58.06,7600.0,45.8061,45.8061,45.7824,45.8061,7600.0
2014-07-25 13:10:00,58.06,58.08,58.05,58.08,10200.0,45.8061,45.8218,45.7982,45.8218,10200.0
2014-07-25 13:20:00,58.07,58.07,58.01,58.04,12000.0,45.8139,45.8139,45.7666,45.7903,12000.0
2014-07-25 13:30:00,58.05,58.05,57.98,57.98,12200.0,45.7982,45.7982,45.7429,45.7429,12200.0
2014-07-25 13:40:00,57.98,58.02,57.98,58.01,10300.0,45.7429,45.7745,45.7429,45.7666,10300.0
2014-07-25 13:50:00,58.01,58.02,58.0,58.0,10600.0,45.7666,45.7745,45.7587,45.7587,10600.0
2014-07-25 14:00:00,58.0,58.01,57.97,58.01,11800.0,45.7587,45.7666,45.735,45.7666,11800.0
2014-07-25 14:10:00,58.01,58.05,58.0,58.04,16000.0,45.7666,45.7982,45.7587,45.7903,16000.0
2014-07-25 14:20:00,58.05,58.05,58.01,58.03,17500.0,45.7982,45.7982,45.7666,45.7824,17500.0
2014-07-25 14:30:00,58.03,58.07,58.03,58.05,15900.0,45.7824,45.8139,45.7824,45.7982,15900.0
2014-07-25 14:40:00,58.05,58.09,58.05,58.09,11800.0,45.7982,45.8297,45.7982,45.8297,11800.0
2014-07-25 14:50:00,58.08,58.09,58.01,58.05,17700.0,45.8218,45.8297,45.7666,45.7982,17700.0
2014-07-25 15:00:00,58.05,58.05,57.96,57.98,14500.0,45.7982,45.7982,45.7272,45.7429,14500.0
2014-07-25 15:10:00,57.98,58.01,57.95,57.98,15100.0,45.7429,45.7666,45.7193,45.7429,15100.0
2014-07-25 15:20:00,57.97,57.98,57.95,57.95,21400.0,45.735,45.7429,45.7193,45.7193,21400.0
2014-07-25 15:30:00,57.95,57.97,57.93,57.94,28400.0,45.7193,45.735,45.7035,45.7114,28400.0
2014-07-25 15:40:00,57.94,58.0,57.94,58.0,71100.0,45.7114,45.7587,45.7114,45.7587,71100.0
2014-07-25 15:50:00,57.99,58.0,57.93,57.94,158600.0,45.7508,45.7587,45.7035,45.7114,158600.0
2014-07-28 09:30:00,57.92,57.92,57.68,57.68,68200.0,45.6956,45.6956,45.5063,45.5063,68200.0
2014-07-28 09:40:00,57.68,57.69,57.44,57.55,82000.0,45.5063,45.5141,45.3169,45.4037,82000.0
2014-07-28 09:50:00,57.55,57.56,57.48,57.5,44200.0,45.4037,45.4116,45.3485,45.3642,44200.0
2014-07-28 10:00:00,57.5,57.5,57.36,57.41,31400.0,45.3642,45.3642,45.2538,45.2932,31400.0
2014-07-28 10:10:00,57.41,57.5,57.41,57.5,31800.0,45.2932,45.3642,45.2932,45.3642,31800.0
2014-07-28 10:20:00,57.49,57.5,57.46,57.46,71600.0,45.3564,45.3642,45.3327,45.3327,71600.0
2014-07-28 10:30:00,57.45,57.51,57.43,57.49,55500.0,45.3248,45.3721,45.309,45.3564,55500.0
2014-07-28 10:40:00,57.5,57.54,57.46,57.49,113300.0,45.3642,45.3958,45.3327,45.3564,113300.0
2014-07-28 10:50:00,57.49,57.51,57.48,57.49,47300.0,45.3564,45.3721,45.3485,45.3564,47300.0
2014-07-28 11:00:00,57.49,57.64,57.48,57.63,53600.0,45.3564,45.4747,45.3485,45.4668,53600.0
2014-07-28 11:10:00,57.64,57.68,57.61,57.63,32600.0,45.4747,45.5063,45.451,45.4668,32600.0
2014-07-28 11:20:00,57.63,57.69,57.63,57.68,29900.0,45.4668,45.5141,45.4668,45.5063,29900.0
2014-07-28 11:30:00,57.69,57.73,57.66,57.71,23700.0,45.5141,45.5457,45.4905,45.5299,23700.0
2014-07-28 11:40:00,57.72,57.73,57.62,57.65,72000.0,45.5378,45.5457,45.4589,45.4826,72000.0
2014-07-28 11:50:00,57.65,57.68,57.64,57.65,19000.0,45.4826,45.5063,45.4747,45.4826,19000.0
2014-07-28 12:00:00,57.65,57.65,57.62,57.63,12200.0,45.4826,45.4826,45.4589,45.4668,12200.0
2014-07-28 12:10:00,57.63,57.64,57.57,57.57,17000.0,45.4668,45.4747,45.4195,45.4195,17000.0
2014-07-28 12:20:00,57.57,57.6,57.55,57.55,24600.0,45.4195,45.4431,45.4037,45.4037,24600.0
2014-07-28 12:30:00,57.56,57.6,57.55,57.56,16000.0,45.4116,45.4431,45.4037,45.4116,16000.0
2014-07-28 12:40:00,57.57,57.6,57.54,57.6,24700.0,45.4195,45.4431,45.3958,45.4431,24700.0
2014-07-28 12:50:00,57.59,57.6,57.56,57.6,16500.0,45.4352,45.4431,45.4116,45.4431,16500.0
2014-07-28 13:00:00,57.6,57.62,57.57,57.6,39000.0,45.4431,45.4589,45.4195,45.4431,39000.0
2014-07-28 13:10:00,57.61,57.69,57.6,57.69,14300.0,45.451,45.5141,45.4431,45.5141,14300.0
2014-07-28 13:20:00,57.69,57.76,57.69,57.75,53800.0,45.5141,45.5694,45.5141,45.5615,53800.0
2014-07-28 13:30:00,57.75,57.82,57.75,57.8,43200.0,45.5615,45.6167,45.5615,45.6009,43200.0
2014-07-28 13:40:00,57.8,57.81,57.77,57.78,36200.0,45.6009,45.6088,45.5773,45.5851,36200.0
2014-07-28 13:50:00,57.79,57.81,57.78,57.8,33800.0,45.593,45.6088,45.5851,45.6009,33800.0
2014-07-28 14:00:00,57.8,57.8,57.79,57.8,28500.0,45.6009,45.6009,45.593,45.6009,28500.0
2014-07-28 14:10:00,57.8,57.8,57.79,57.79,34300.0,45.6009,45.6009,45.593,45.593,34300.0
2014-07-28 14:20:00,57.78,57.79,57.76,57.79,37700.0,45.5851,45.593,45.5694,45.593,37700.0
2014-07-28 14:30:00,57.79,57.8,57.77,57.8,37600.0,45.593,45.6009,45.5773,45.6009,37600.0
2014-07-28 14:40:00,57.8,57.8,57.78,57.8,38000.0,45.6009,45.6009,45.5851,45.6009,38000.0
2014-07-28 14:50:00,57.8,57.81,57.79,57.8,34500.0,45.6009,45.6088,45.593,45.6009,34500.0
2014-07-28 15:00:00,57.8,57.86,57.79,57.86,58300.0,45.6009,45.6483,45.593,45.6483,58300.0
2014-07-28 15:10:00,57.86,57.91,57.86,57.9,29000.0,45.6483,45.6877,45.6483,45.6798,29000.0
2014-07-28 15:20:00,57.9,57.96,57.9,57.94,45800.0,45.6798,45.7272,45.6798,45.7114,45800.0
2014-07-28 15:30:00,57.94,57.95,57.93,57.93,34500.0,45.7114,45.7193,45.7035,45.7035,34500.0
2014-07-28 15:40:00,57.93,57.96,57.93,57.94,72100.0,45.7035,45.7272,45.7035,45.7114,72100.0
2014-07-28 15:50:00,57.93,57.95,57.92,57.93,136000.0,45.7035,45.7193,45.6956,45.7035,136000.0
2014-07-29 09:30:00,57.23,57.57,57.13,57.39,137200.0,45.1512,45.4195,45.0723,45.2775,137200.0
2014-07-29 09:40:00,57.39,57.45,57.32,57.42,60300.0,45.2775,45.3248,45.2222,45.3011,60300.0
2014-07-29 09:50:00,57.43,57.54,57.39,57.48,55600.0,45.309,45.3958,45.2775,45.3485,55600.0
2014-07-29 10:00:00,57.48,57.74,57.48,57.72,71900.0,45.3485,45.5536,45.3485,45.5378,71900.0
2014-07-29 10:10:00,57.72,57.79,57.69,57.75,52200.0,45.5378,45.593,45.5141,45.5615,52200.0
2014-07-29 10:20:00,57.75,57.78,57.67,57.67,36600.0,45.5615,45.5851,45.4984,45.4984,36600.0
2014-07-29 10:30:00,57.68,57.68,57.59,57.63,37300.0,45.5063,45.5063,45.4352,45.4668,37300.0
2014-07-29 10:40:00,57.63,57.63,57.54,57.55,35500.0,45.4668,45.4668,45.3958,45.4037,35500.0
2014-07-29 10:50:00,57.55,57.62,57.54,57.58,57200.0,45.4037,45.4589,45.3958,45.4274,57200.0
2014-07-29 11:00:00,57.57,57.57,57.41,57.42,38300.0,45.4195,45.4195,45.2932,45.3011,38300.0
2014-07-29 11:10:00,57.42,57.47,57.38,57.42,26400.0,45.3011,45.3406,45.2696,45.3011,26400.0
2014-07-29 11:20:00,57.43,57.43,57.38,57.38,50800.0,45.309,45.309,45.2696,45.2696,50800.0
2014-07-29 11:30:00,57.37,57.38,57.27,57.28,31000.0,45.2617,45.2696,45.1828,45.1907,31000.0
2014-07-29 11:40:00,57.27,57.33,57.27,57.31,22200.0,45.1828,45.2301,45.1828,45.2143,22200.0
2014-07-29 11:50:00,57.32,57.32,57.25,57.32,26100.0,45.2222,45.2222,45.167,45.2222,26100.0
2014-07-29 12:00:00,57.32,57.32,57.28,57.28,18200.0,45.2222,45.2222,45.1907,45.1907,18200.0
2014-07-29 12:10:00,57.28,57.38,57.27,57.36,23800.0,45.1907,45.2696,45.1828,45.2538,23800.0
2014-07-29 12:20:00,57.36,57.41,57.36,57.38,58900.0,45.2538,45.2932,45.2538,45.2696,58900.0
2014-07-29 12:30:00,57.38,57.38,57.33,57.35,19400.0,45.2696,45.2696,45.2301,45.2459,19400.0
2014-07-29 12:40:00,57.36,57.36,57.3,57.33,27400.0,45.2538,45.2538,45.2065,45.2301,27400.0
2014-07-29 12:50:00,57.33,57.34,57.32,57.34,15700.0,45.2301,45.238,45.2222,45.238,15700.0
2014-07-29 13:00:00,57.34,57.34,57.2,57.2,51500.0,45.238,45.238,45.1276,45.1276,51500.0
2014-07-29 13:10:00,57.21,57.21,57.15,57.17,35900.0,45.1355,45.1355,45.0881,45.1039,35900.0
2014-07-29 13:20:00,57.17,57.25,57.16,57.22,38300.0,45.1039,45.167,45.096,45.1433,38300.0
2014-07-29 13:30:00,57.23,57.24,57.17,57.17,22000.0,45.1512,45.1591,45.1039,45.1039,22000.0
2014-07-29 13:40:00,57.17,57.22,57.16,57.22,36200.0,45.1039,45.1433,45.096,45.1433,36200.0
2014-07-29 13:50:00,57.22,57.28,57.2,57.28,30000.0,45.1433,45.1907,45.1276,45.1907,30000.0
2014-07-29 14:00:00,57.28,57.3,57.23,57.24,34300.0,45.1907,45.2065,45.1512,45.1591,34300.0
2014-07-29 14:10:00,57.25,57.25,57.21,57.21,52000.0,45.167,45.167,45.1355,45.1355,52000.0
2014-07-29 14:20:00,57.22,57.25,57.14,57.2,55100.0,45.1433,45.167,45.0802,45.1276,55100.0
2014-07-29 14:30:00,57.2,57.22,57.14,57.14,29800.0,45.1276,45.1433,45.0802,45.0802,29800.0
2014-07-29 14:40:00,57.15,57.21,57.14,57.21,39900.0,45.0881,45.1355,45.0802,45.1355,39900.0
2014-07-29 14:50:00,57.21,57.21,57.14,57.15,40900.0,45.1355,45.1355,45.0802,45.0881,40900.0
2014-07-29 15:00:00,57.14,57.16,57.09,57.14,53000.0,45.0802,45.096,45.0408,45.0802,53000.0
2014-07-29 15:10:00,57.14,57.15,57.07,57.08,98800.0,45.0802,45.0881,45.025,45.0329,98800.0
2014-07-29 15:20:00,57.08,57.1,57.03,57.1,99800.0,45.0329,45.0487,44.9934,45.0487,99800.0
2014-07-29 15:30:00,57.1,57.13,57.06,57.12,221000.0,45.0487,45.0723,45.0171,45.0644,221000.0
2014-07-29 15:40:00,57.12,57.17,57.07,57.14,256700.0,45.0644,45.1039,45.025,45.0802,256700.0
2014-07-29 15:50:00,57.15,57.15,57.05,57.05,575300.0,45.0881,45.0881,45.0092,45.0092,575300.0
2014-07-30 09:30:00,57.1,57.17,57.03,57.09,73900.0,45.0487,45.1039,44.9934,45.0408,73900.0
2014-07-30 09:40:00,57.11,57.15,57.07,57.07,45900.0,45.0566,45.0881,45.025,45.025,45900.0
2014-07-30 09:50:00,57.08,57.09,56.94,56.94,75700.0,45.0329,45.0408,44.9224,44.9224,75700.0
2014-07-30 10:00:00,56.95,56.97,56.81,56.81,80700.0,44.9303,44.9461,44.8199,44.8199,80700.0
2014-07-30 10:10:00,56.8,56.84,56.79,56.84,51500.0,44.812,44.8435,44.8041,44.8435,51500.0
2014-07-30 10:20:00,56.85,56.85,56.77,56.8,66000.0,44.8514,44.8514,44.7883,44.812,66000.0
2014-07-30 10:30:00,56.8,56.81,56.72,56.77,70400.0,44.812,44.8199,44.7489,44.7883,70400.0
2014-07-30 10:40:00,56.77,56.81,56.74,56.8,56700.0,44.7883,44.8199,44.7646,44.812,56700.0
2014-07-30 10:50:00,56.8,56.83,56.76,56.8,86500.0,44.812,44.8357,44.7804,44.812,86500.0
2014-07-30 11:00:00,56.8,56.88,56.72,56.86,96300.0,44.812,44.8751,44.7489,44.8593,96300.0
2014-07-30 11:10:00,56.85,56.88,56.82,56.86,74700.0,44.8514,44.8751,44.8278,44.8593,74700.0
2014-07-30 11:20:00,56.86,56.95,56.82,56.94,100700.0,44.8593,44.9303,44.8278,44.9224,100700.0
2014-07-30 11:30:00,56.94,57.05,56.93,56.97,85600.0,44.9224,45.0092,44.9145,44.9461,85600.0
2014-07-30 11:40:00,56.97,56.99,56.91,56.91,135400.0,44.9461,44.9619,44.8988,44.8988,135400.0
2014-07-30 11:50:00,56.92,56.97,56.81,56.81,46300.0,44.9067,44.9461,44.8199,44.8199,46300.0
2014-07-30 12:00:00,56.82,56.83,56.76,56.8,41400.0,44.8278,44.8357,44.7804,44.812,41400.0
2014-07-30 12:10:00,56.8,56.84,56.76,56.76,30100.0,44.812,44.8435,44.7804,44.7804,30100.0
2014-07-30 12:20:00,56.76,56.79,56.73,56.74,21100.0,44.7804,44.8041,44.7568,44.7646,21100.0
2014-07-30 12:30:00,56.74,56.79,56.74,56.79,37400.0,44.7646,44.8041,44.7646,44.8041,37400.0
2014-07-30 12:40:00,56.79,56.79,56.73,56.73,28100.0,44.8041,44.8041,44.7568,44.7568,28100.0
2014-07-30 12:50:00,56.73,56.75,56.63,56.7,73800.0,44.7568,44.7725,44.6779,44.7331,73800.0
2014-07-30 13:00:00,56.7,56.71,56.66,56.68,26400.0,44.7331,44.741,44.7015,44.7173,26400.0
2014-07-30 13:10:00,56.68,56.75,56.67,56.69,32600.0,44.7173,44.7725,44.7094,44.7252,32600.0
2014-07-30 13:20:00,56.69,56.71,56.68,56.7,61800.0,44.7252,44.741,44.7173,44.7331,61800.0
2014-07-30 13:30:00,56.7,56.72,56.68,56.69,88300.0,44.7331,44.7489,44.7173,44.7252,88300.0
2014-07-30 13:40:00,56.69,56.7,56.65,56.68,39800.0,44.7252,44.7331,44.6936,44.7173,39800.0
2014-07-30 13:50:00,56.68,56.7,56.65,56.66,40000.0,44.7173,44.7331,44.6936,44.7015,40000.0
2014-07-30 14:00:00,56.66,56.93,56.63,56.93,101400.0,44.7015,44.9145,44.6779,44.9145,101400.0
2014-07-30 14:10:00,56.93,57.16,56.93,57.16,96000.0,44.9145,45.096,44.9145,45.096,96000.0
2014-07-30 14:20:00,57.17,57.18,56.99,57.01,82900.0,45.1039,45.1118,44.9619,44.9777,82900.0
2014-07-30 14:30:00,57.02,57.03,56.97,57.03,43800.0,44.9856,44.9934,44.9461,44.9934,43800.0
2014-07-30 14:40:00,57.03,57.04,56.93,56.94,79200.0,44.9934,45.0013,44.9145,44.9224,79200.0
2014-07-30 14:50:00,56.95,56.98,56.94,56.95,35600.0,44.9303,44.954,44.9224,44.9303,35600.0
2014-07-30 15:00:00,56.94,56.95,56.77,56.8,78500.0,44.9224,44.9303,44.7883,44.812,78500.0
2014-07-30 15:10:00,56.8,56.85,56.73,56.85,102000.0,44.812,44.8514,44.7568,44.8514,102000.0
2014-07-30 15:20:00,56.85,56.85,56.81,56.83,74100.0,44.8514,44.8514,44.8199,44.8357,74100.0
2014-07-30 15:30:00,56.84,56.88,56.83,56.85,71300.0,44.8435,44.8751,44.8357,44.8514,71300.0
2014-07-30 15:40:00,56.86,56.91,56.85,56.88,103500.0,44.8593,44.8988,44.8514,44.8751,103500.0
2014-07-30 15:50:00,56.88,56.89,56.83,56.88,200400.0,44.8751,44.883,44.8357,44.8751,200400.0
2014-07-31 09:30:00,58.19,58.32,57.2,57.93,238800.0,45.9086,46.0112,45.1276,45.7035,238800.0
2014-07-31 09:40:00,57.92,59.05,57.88,59.02,319000.0,45.6956,46.5871,45.664,46.5634,319000.0
2014-07-31 09:50:00,59.04,59.57,58.93,59.54,293100.0,46.5792,46.9974,46.4924,46.9737,293100.0
2014-07-31 10:00:00,59.54,59.89,59.43,59.47,252400.0,46.9737,47.2498,46.8869,46.9185,252400.0
2014-07-31 10:10:00,59.46,59.81,59.41,59.74,239100.0,46.9106,47.1867,46.8711,47.1315,239100.0
2014-07-31 10:20:00,59.73,59.84,59.71,59.81,151500.0,47.1236,47.2104,47.1078,47.1867,151500.0
2014-07-31 10:30:00,59.8,59.8,59.45,59.5,196800.0,47.1788,47.1788,46.9027,46.9421,196800.0
2014-07-31 10:40:00,59.51,59.51,59.21,59.25,148300.0,46.95,46.95,46.7133,46.7449,148300.0
2014-07-31 10:50:00,59.26,59.31,59.04,59.09,152400.0,46.7528,46.7922,46.5792,46.6187,152400.0
2014-07-31 11:00:00,59.11,59.3,59.1,59.27,94100.0,46.6344,46.7843,46.6266,46.7607,94100.0
2014-07-31 11:10:00,59.27,59.3,59.19,59.26,58300.0,46.7607,46.7843,46.6976,46.7528,58300.0
2014-07-31 11:20:00,59.25,59.29,59.11,59.17,88100.0,46.7449,46.7765,46.6344,46.6818,88100.0
2014-07-31 11:30:00,59.17,59.24,59.08,59.2,97200.0,46.6818,46.737,46.6108,46.7054,97200.0
2014-07-31 11:40:00,59.19,59.25,59.15,59.22,77300.0,46.6976,46.7449,46.666,46.7212,77300.0
2014-07-31 11:50:00,59.23,59.54,59.19,59.45,133000.0,46.7291,46.9737,46.6976,46.9027,133000.0
2014-07-31 12:00:00,59.44,59.59,59.3,59.49,103400.0,46.8948,47.0131,46.7843,46.9342,103400.0
2014-07-31 12:10:00,59.49,59.56,59.37,59.49,87200.0,46.9342,46.9895,46.8396,46.9342,87200.0
2014-07-31 12:20:00,59.5,59.51,59.32,59.42,79100.0,46.9421,46.95,46.8001,46.879,79100.0
2014-07-31 12:30:00,59.41,59.5,59.39,59.44,58900.0,46.8711,46.9421,46.8553,46.8948,58900.0
2014-07-31 12:40:00,59.44,59.48,59.41,59.45,85400.0,46.8948,46.9264,46.8711,46.9027,85400.0
2014-07-31 12:50:00,59.45,59.58,59.36,59.39,108100.0,46.9027,47.0052,46.8317,46.8553,108100.0
2014-07-31 13:00:00,59.39,59.44,59.31,59.33,60300.0,46.8553,46.8948,46.7922,46.808,60300.0
2014-07-31 13:10:00,59.34,59.34,59.25,59.28,42800.0,46.8159,46.8159,46.7449,46.7686,42800.0
2014-07-31 13:20:00,59.29,59.29,59.19,59.23,56100.0,46.7765,46.7765,46.6976,46.7291,56100.0
2014-07-31 13:30:00,59.22,59.22,59.14,59.2,70700.0,46.7212,46.7212,46.6581,46.7054,70700.0
2014-07-31 13:40:00,59.2,59.28,59.11,59.28,66300.0,46.7054,46.7686,46.6344,46.7686,66300.0
2014-07-31 13:50:00,59.27,59.32,59.16,59.23,62800.0,46.7607,46.8001,46.6739,46.7291,62800.0
2014-07-31 14:00:00,59.22,59.27,59.18,59.25,42500.0,46.7212,46.7607,46.6897,46.7449,42500.0
2014-07-31 14:10:00,59.25,59.25,59.0,59.01,113600.0,46.7449,46.7449,46.5477,46.5555,113600.0
2014-07-31 14:20:00,59.0,59.05,58.93,58.99,111400.0,46.5477,46.5871,46.4924,46.5398,111400.0
2014-07-31 14:30:00,58.99,59.06,58.97,59.01,83800.0,46.5398,46.595,46.524,46.5555,83800.0
2014-07-31 14:40:00,59.0,59.01,58.89,58.9,97900.0,46.5477,46.5555,46.4609,46.4688,97900.0
2014-07-31 14:50:00,58.91,58.96,58.85,58.88,55100.0,46.4767,46.5161,46.4293,46.453,55100.0
2014-07-31 15:00:00,58.87,58.93,58.77,58.8,115900.0,46.4451,46.4924,46.3662,46.3899,115900.0
2014-07-31 15:10:00,58.8,58.89,58.77,58.89,114800.0,46.3899,46.4609,46.3662,46.4609,114800.0
2014-07-31 15:20:00,58.88,58.92,58.83,58.91,108700.0,46.453,46.4845,46.4135,46.4767,108700.0
2014-07-31 15:30:00,58.91,58.94,58.83,58.89,159500.0,46.4767,46.5003,46.4135,46.4609,159500.0
2014-07-31 15:40:00,58.88,58.9,58.76,58.82,235000.0,46.453,46.4688,46.3583,46.4056,235000.0
2014-07-31 15:50:00,58.81,58.82,58.44,58.45,735300.0,46.3978,46.4056,46.1059,46.1137,735300.0
2014-08-01 09:30:00,58.5,58.73,58.26,58.68,145700.0,46.1532,46.3346,45.9638,46.2952,145700.0
2014-08-01 09:40:00,58.67,58.67,58.35,58.43,105800.0,46.2873,46.2873,46.0348,46.098,105800.0
2014-08-01 09:50:00,58.42,58.45,58.34,58.44,79000.0,46.0901,46.1137,46.027,46.1059,79000.0
2014-08-01 10:00:00,58.45,58.57,58.35,58.51,85300.0,46.1137,46.2084,46.0348,46.1611,85300.0
2014-08-01 10:10:00,58.51,58.59,58.47,58.48,67000.0,46.1611,46.2242,46.1295,46.1374,67000.0
2014-08-01 10:20:00,58.49,58.55,58.46,58.53,54200.0,46.1453,46.1926,46.1216,46.1769,54200.0
2014-08-01 10:30:00,58.53,58.53,58.42,58.43,132100.0,46.1769,46.1769,46.0901,46.098,132100.0
2014-08-01 10:40:00,58.43,58.47,58.32,58.33,69400.0,46.098,46.1295,46.0112,46.0191,69400.0
2014-08-01 10:50:00,58.33,58.34,58.26,58.28,66500.0,46.0191,46.027,45.9638,45.9796,66500.0
2014-08-01 11:00:00,58.27,58.28,58.14,58.16,53200.0,45.9717,45.9796,45.8692,45.8849,53200.0
2014-08-01 11:10:00,58.17,58.17,58.05,58.08,63600.0,45.8928,45.8928,45.7982,45.8218,63600.0
2014-08-01 11:20:00,58.07,58.08,57.98,58.01,72600.0,45.8139,45.8218,45.7429,45.7666,72600.0
2014-08-01 11:30:00,58.02,58.07,57.89,57.91,35700.0,45.7745,45.8139,45.6719,45.6877,35700.0
2014-08-01 11:40:00,57.92,57.94,57.84,57.86,45700.0,45.6956,45.7114,45.6325,45.6483,45700.0
2014-08-01 11:50:00,57.87,57.87,57.75,57.81,52300.0,45.6562,45.6562,45.5615,45.6088,52300.0
2014-08-01 12:00:00,57.82,57.93,57.82,57.86,37100.0,45.6167,45.7035,45.6167,45.6483,37100.0
2014-08-01 12:10:00,57.87,57.98,57.86,57.96,48600.0,45.6562,45.7429,45.6483,45.7272,48600.0
2014-08-01 12:20:00,57.96,58.03,57.93,58.03,75500.0,45.7272,45.7824,45.7035,45.7824,75500.0
2014-08-01 12:30:00,58.02,58.06,57.96,57.97,49900.0,45.7745,45.8061,45.7272,45.735,49900.0
2014-08-01 12:40:00,57.97,58.04,57.95,57.95,41100.0,45.735,45.7903,45.7193,45.7193,41100.0
2014-08-01 12:50:00,57.95,58.13,57.95,58.09,38200.0,45.7193,45.8613,45.7193,45.8297,38200.0
2014-08-01 13:00:00,58.1,58.18,58.05,58.18,52000.0,45.8376,45.9007,45.7982,45.9007,52000.0
2014-08-01 13:10:00,58.17,58.19,58.09,58.16,35500.0,45.8928,45.9086,45.8297,45.8849,35500.0
2014-08-01 13:20:00,58.16,58.34,58.14,58.33,46200.0,45.8849,46.027,45.8692,46.0191,46200.0
2014-08-01 13:30:00,58.33,58.4,58.28,58.38,84300.0,46.0191,46.0743,45.9796,46.0585,84300.0
2014-08-01 13:40:00,58.39,58.41,58.33,58.4,55800.0,46.0664,46.0822,46.0191,46.0743,55800.0
2014-08-01 13:50:00,58.4,58.4,58.31,58.39,47000.0,46.0743,46.0743,46.0033,46.0664,47000.0
2014-08-01 14:00:00,58.39,58.4,58.3,58.34,44300.0,46.0664,46.0743,45.9954,46.027,44300.0
2014-08-01 14:10:00,58.34,58.37,58.31,58.33,39300.0,46.027,46.0506,46.0033,46.0191,39300.0
2014-08-01 14:20:00,58.33,58.37,58.25,58.26,51500.0,46.0191,46.0506,45.956,45.9638,51500.0
2014-08-01 14:30:00,58.26,58.33,58.25,58.33,36600.0,45.9638,46.0191,45.956,46.0191,36600.0
2014-08-01 14:40:00,58.33,58.35,58.24,58.24,46200.0,46.0191,46.0348,45.9481,45.9481,46200.0
2014-08-01 14:50:00,58.25,58.3,58.22,58.28,63100.0,45.956,45.9954,45.9323,45.9796,63100.0
2014-08-01 15:00:00,58.28,58.41,58.28,58.4,75600.0,45.9796,46.0822,45.9796,46.0743,75600.0
2014-08-01 15:10:00,58.41,58.46,58.34,58.45,90400.0,46.0822,46.1216,46.027,46.1137,90400.0
2014-08-01 15:20:00,58.45,58.46,58.35,58.35,106000.0,46.1137,46.1216,46.0348,46.0348,106000.0
2014-08-01 15:30:00,58.35,58.39,58.3,58.37,74800.0,46.0348,46.0664,45.9954,46.0506,74800.0
2014-08-01 15:40:00,58.38,58.39,58.21,58.23,134600.0,46.0585,46.0664,45.9244,45.9402,134600.0
2014-08-01 15:50:00,58.24,58.24,58.12,58.15,253600.0,45.9481,45.9481,45.8534,45.8771,253600.0
2014-08-04 09:30:00,58.35,58.44,58.13,58.18,50700.0,46.0348,46.1059,45.8613,45.9007,50700.0
2014-08-04 09:40:00,58.18,58.33,58.17,58.33,67400.0,45.9007,46.0191,45.8928,46.0191,67400.0
2014-08-04 09:50:00,58.34,58.41,58.29,58.39,68100.0,46.027,46.0822,45.9875,46.0664,68100.0
2014-08-04 10:00:00,58.4,58.51,58.35,58.36,142500.0,46.0743,46.1611,46.0348,46.0427,142500.0
2014-08-04 10:10:00,58.37,58.38,58.26,58.3,93700.0,46.0506,46.0585,45.9638,45.9954,93700.0
2014-08-04 10:20:00,58.3,58.34,58.21,58.21,71500.0,45.9954,46.027,45.9244,45.9244,71500.0
2014-08-04 10:30:00,58.2,58.22,58.12,58.19,53300.0,45.9165,45.9323,45.8534,45.9086,53300.0
2014-08-04 10:40:00,58.18,58.28,58.17,58.28,63700.0,45.9007,45.9796,45.8928,45.9796,63700.0
2014-08-04 10:50:00,58.28,58.3,58.18,58.19,85000.0,45.9796,45.9954,45.9007,45.9086,85000.0
2014-08-04 11:00:00,58.19,58.24,58.16,58.24,38200.0,45.9086,45.9481,45.8849,45.9481,38200.0
2014-08-04 11:10:00,58.25,58.43,58.22,58.43,129400.0,45.956,46.098,45.9323,46.098,129400.0
2014-08-04 11:20:00,58.42,58.51,58.39,58.49,72400.0,46.0901,46.1611,46.0664,46.1453,72400.0
2014-08-04 11:30:00,58.49,58.54,58.45,58.49,91800.0,46.1453,46.1847,46.1137,46.1453,91800.0
2014-08-04 11:40:00,58.49,58.5,58.45,58.49,56800.0,46.1453,46.1532,46.1137,46.1453,56800.0
2014-08-04 11:50:00,58.48,58.51,58.4,58.46,85000.0,46.1374,46.1611,46.0743,46.1216,85000.0
2014-08-04 12:00:00,58.45,58.45,58.29,58.29,36600.0,46.1137,46.1137,45.9875,45.9875,36600.0
2014-08-04 12:10:00,58.29,58.33,58.24,58.31,42400.0,45.9875,46.0191,45.9481,46.0033,42400.0
2014-08-04 12:20:00,58.32,58.45,58.31,58.39,35900.0,46.0112,46.1137,46.0033,46.0664,35900.0
2014-08-04 12:30:00,58.39,58.43,58.33,58.34,37500.0,46.0664,46.098,46.0191,46.027,37500.0
2014-08-04 12:40:00,58.34,58.38,58.29,58.3,52200.0,46.027,46.0585,45.9875,45.9954,52200.0
2014-08-04 12:50:00,58.3,58.3,58.23,58.25,49700.0,45.9954,45.9954,45.9402,45.956,49700.0
2014-08-04 13:00:00,58.25,58.25,58.24,58.25,50600.0,45.956,45.956,45.9481,45.956,50600.0
2014-08-04 13:10:00,58.25,58.25,58.22,58.25,52500.0,45.956,45.956,45.9323,45.956,52500.0
2014-08-04 13:20:00,58.25,58.26,58.23,58.25,47400.0,45.956,45.9638,45.9402,45.956,47400.0
2014-08-04 13:30:00,58.25,58.36,58.25,58.33,42100.0,45.956,46.0427,45.956,46.0191,42100.0
2014-08-04 13:40:00,58.33,58.49,58.33,58.49,50800.0,46.0191,46.1453,46.0191,46.1453,50800.0
2014-08-04 13:50:00,58.49,58.56,58.45,58.56,114900.0,46.1453,46.2005,46.1137,46.2005,114900.0
2014-08-04 14:00:00,58.56,58.63,58.55,58.6,76000.0,46.2005,46.2558,46.1926,46.2321,76000.0
2014-08-04 14:10:00,58.61,58.67,58.61,58.67,41700.0,46.24,46.2873,46.24,46.2873,41700.0
2014-08-04 14:20:00,58.67,58.69,58.63,58.69,50200.0,46.2873,46.3031,46.2558,46.3031,50200.0
2014-08-04 14:30:00,58.69,58.69,58.62,58.62,47300.0,46.3031,46.3031,46.2479,46.2479,47300.0
2014-08-04 14:40:00,58.63,58.65,58.59,58.65,59200.0,46.2558,46.2715,46.2242,46.2715,59200.0
2014-08-04 14:50:00,58.65,58.65,58.63,58.64,51700.0,46.2715,46.2715,46.2558,46.2636,51700.0
2014-08-04 15:00:00,58.65,58.65,58.59,58.62,40800.0,46.2715,46.2715,46.2242,46.2479,40800.0
2014-08-04 15:10:00,58.62,58.73,58.61,58.71,56700.0,46.2479,46.3346,46.24,46.3189,56700.0
2014-08-04 15:20:00,58.71,58.73,58.69,58.71,58300.0,46.3189,46.3346,46.3031,46.3189,58300.0
2014-08-04 15:30:00,58.7,58.78,58.69,58.76,88000.0,46.311,46.3741,46.3031,46.3583,88000.0
2014-08-04 15:40:00,58.75,58.89,58.75,58.86,239900.0,46.3504,46.4609,46.3504,46.4372,239900.0
2014-08-04 15:50:00,58.86,59.0,58.85,58.99,889900.0,46.4372,46.5477,46.4293,46.5398,889900.0
2014-08-05 09:30:00,58.92,59.0,58.74,58.97,105900.0,46.4845,46.5477,46.3425,46.524,105900.0
2014-08-05 09:40:00,58.97,59.19,58.97,59.15,152600.0,46.524,46.6976,46.524,46.666,152600.0
2014-08-05 09:50:00,59.14,59.14,58.91,58.96,129300.0,46.6581,46.6581,46.4767,46.5161,129300.0
2014-08-05 10:00:00,58.96,59.02,58.86,58.93,84300.0,46.5161,46.5634,46.4372,46.4924,84300.0
2014-08-05 10:10:00,58.93,59.02,58.9,58.99,75000.0,46.4924,46.5634,46.4688,46.5398,75000.0
2014-08-05 10:20:00,59.0,59.15,59.0,59.15,49600.0,46.5477,46.666,46.5477,46.666,49600.0
2014-08-05 10:30:00,59.15,59.25,59.1,59.2,97500.0,46.666,46.7449,46.6266,46.7054,97500.0
2014-08-05 10:40:00,59.21,59.25,59.17,59.21,74800.0,46.7133,46.7449,46.6818,46.7133,74800.0
2014-08-05 10:50:00,59.21,59.22,59.11,59.16,82200.0,46.7133,46.7212,46.6344,46.6739,82200.0
2014-08-05 11:00:00,59.16,59.2,59.11,59.14,72600.0,46.6739,46.7054,46.6344,46.6581,72600.0
2014-08-05 11:10:00,59.15,59.27,59.14,59.22,58800.0,46.666,46.7607,46.6581,46.7212,58800.0
2014-08-05 11:20:00,59.23,59.28,59.16,59.16,55000.0,46.7291,46.7686,46.6739,46.6739,55000.0
2014-08-05 11:30:00,59.16,59.25,59.16,59.18,43200.0,46.6739,46.7449,46.6739,46.6897,43200.0
2014-08-05 11:40:00,59.19,59.2,59.11,59.14,54800.0,46.6976,46.7054,46.6344,46.6581,54800.0
2014-08-05 11:50:00,59.15,59.23,59.15,59.21,46800.0,46.666,46.7291,46.666,46.7133,46800.0
2014-08-05 12:00:00,59.2,59.26,59.19,59.24,34700.0,46.7054,46.7528,46.6976,46.737,34700.0
2014-08-05 12:10:00,59.24,59.26,59.2,59.24,27300.0,46.737,46.7528,46.7054,46.737,27300.0
2014-08-05 12:20:00,59.24,59.24,59.11,59.21,42800.0,46.737,46.737,46.6344,46.7133,42800.0
2014-08-05 12:30:00,59.2,59.24,59.11,59.16,44000.0,46.7054,46.737,46.6344,46.6739,44000.0
2014-08-05 12:40:00,59.16,59.22,59.16,59.17,37100.0,46.6739,46.7212,46.6739,46.6818,37100.0
2014-08-05 12:50:00,59.17,59.2,59.15,59.2,26700.0,46.6818,46.7054,46.666,46.7054,26700.0
2014-08-05 13:00:00,59.2,59.23,59.16,59.2,29500.0,46.7054,46.7291,46.6739,46.7054,29500.0
2014-08-05 13:10:00,59.19,59.26,59.19,59.24,39500.0,46.6976,46.7528,46.6976,46.737,39500.0
2014-08-05 13:20:00,59.25,59.27,59.22,59.26,27300.0,46.7449,46.7607,46.7212,46.7528,27300.0
2014-08-05 13:30:00,59.26,59.26,58.96,58.96,88200.0,46.7528,46.7528,46.5161,46.5161,88200.0
2014-08-05 13:40:00,58.96,59.02,58.91,58.95,113800.0,46.5161,46.5634,46.4767,46.5082,113800.0
2014-08-05 13:50:00,58.95,59.03,58.91,58.92,54200.0,46.5082,46.5713,46.4767,46.4845,54200.0
2014-08-05 14:00:00,58.92,58.95,58.79,58.8,85900.0,46.4845,46.5082,46.382,46.3899,85900.0
2014-08-05 14:10:00,58.81,58.92,58.8,58.87,59500.0,46.3978,46.4845,46.3899,46.4451,59500.0
2014-08-05 14:20:00,58.87,58.92,58.83,58.88,41400.0,46.4451,46.4845,46.4135,46.453,41400.0
2014-08-05 14:30:00,58.88,58.95,58.86,58.88,51900.0,46.453,46.5082,46.4372,46.453,51900.0
2014-08-05 14:40:00,58.88,58.92,58.85,58.89,42900.0,46.453,46.4845,46.4293,46.4609,42900.0
2014-08-05 14:50:00,58.89,58.9,58.82,58.82,38900.0,46.4609,46.4688,46.4056,46.4056,38900.0
2014-08-05 15:00:00,58.82,58.84,58.73,58.76,58300.0,46.4056,46.4214,46.3346,46.3583,58300.0
2014-08-05 15:10:00,58.75,58.86,58.74,58.86,68300.0,46.3504,46.4372,46.3425,46.4372,68300.0
2014-08-05 15:20:00,58.86,58.9,58.78,58.79,69000.0,46.4372,46.4688,46.3741,46.382,69000.0
2014-08-05 15:30:00,58.8,58.97,58.8,58.91,94100.0,46.3899,46.524,46.3899,46.4767,94100.0
2014-08-05 15:40:00,58.91,58.94,58.86,58.86,135500.0,46.4767,46.5003,46.4372,46.4372,135500.0
2014-08-05 15:50:00,58.86,58.91,58.82,58.86,276000.0,46.4372,46.4767,46.4056,46.4372,276000.0
2014-08-06 09:30:00,58.72,59.08,58.72,58.97,74900.0,46.3268,46.6108,46.3268,46.524,74900.0
2014-08-06 09:40:00,58.98,59.14,58.94,59.1,59900.0,46.5319,46.6581,46.5003,46.6266,59900.0
2014-08-06 09:50:00,59.1,59.24,59.07,59.19,69400.0,46.6266,46.737,46.6029,46.6976,69400.0
2014-08-06 10:00:00,59.19,59.35,59.17,59.27,48200.0,46.6976,46.8238,46.6818,46.7607,48200.0
2014-08-06 10:10:00,59.27,59.31,59.16,59.21,51800.0,46.7607,46.7922,46.6739,46.7133,51800.0
2014-08-06 10:20:00,59.21,59.35,59.2,59.35,72900.0,46.7133,46.8238,46.7054,46.8238,72900.0
2014-08-06 10:30:00,59.36,59.41,59.33,59.39,75600.0,46.8317,46.8711,46.808,46.8553,75600.0
2014-08-06 10:40:00,59.39,59.4,59.28,59.34,31400.0,46.8553,46.8632,46.7686,46.8159,31400.0
2014-08-06 10:50:00,59.33,59.5,59.32,59.49,47000.0,46.808,46.9421,46.8001,46.9342,47000.0
2014-08-06 11:00:00,59.49,59.53,59.36,59.37,38200.0,46.9342,46.9658,46.8317,46.8396,38200.0
2014-08-06 11:10:00,59.38,59.42,59.32,59.35,36300.0,46.8475,46.879,46.8001,46.8238,36300.0
2014-08-06 11:20:00,59.35,59.37,59.28,59.29,30400.0,46.8238,46.8396,46.7686,46.7765,30400.0
2014-08-06 11:30:00,59.29,59.33,59.25,59.25,33200.0,46.7765,46.808,46.7449,46.7449,33200.0
2014-08-06 11:40:00,59.25,59.34,59.23,59.32,36200.0,46.7449,46.8159,46.7291,46.8001,36200.0
2014-08-06 11:50:00,59.33,59.38,59.33,59.36,21700.0,46.808,46.8475,46.808,46.8317,21700.0
2014-08-06 12:00:00,59.36,59.39,59.33,59.34,31100.0,46.8317,46.8553,46.808,46.8159,31100.0
2014-08-06 12:10:00,59.33,59.35,59.23,59.26,25800.0,46.808,46.8238,46.7291,46.7528,25800.0
2014-08-06 12:20:00,59.26,59.38,59.25,59.3,44700.0,46.7528,46.8475,46.7449,46.7843,44700.0
2014-08-06 12:30:00,59.3,59.42,59.3,59.41,29300.0,46.7843,46.879,46.7843,46.8711,29300.0
2014-08-06 12:40:00,59.39,59.41,59.32,59.32,18300.0,46.8553,46.8711,46.8001,46.8001,18300.0
2014-08-06 12:50:00,59.32,59.34,59.27,59.28,22200.0,46.8001,46.8159,46.7607,46.7686,22200.0
2014-08-06 13:00:00,59.28,59.34,59.23,59.29,22800.0,46.7686,46.8159,46.7291,46.7765,22800.0
2014-08-06 13:10:00,59.28,59.34,59.27,59.34,25100.0,46.7686,46.8159,46.7607,46.8159,25100.0
2014-08-06 13:20:00,59.35,59.35,59.3,59.3,27400.0,46.8238,46.8238,46.7843,46.7843,27400.0
2014-08-06 13:30:00,59.29,59.35,59.28,59.33,22000.0,46.7765,46.8238,46.7686,46.808,22000.0
2014-08-06 13:40:00,59.33,59.34,59.24,59.28,27300.0,46.808,46.8159,46.737,46.7686,27300.0
2014-08-06 13:50:00,59.28,59.3,59.23,59.29,32000.0,46.7686,46.7843,46.7291,46.7765,32000.0
2014-08-06 14:00:00,59.28,59.33,59.26,59.32,24500.0,46.7686,46.808,46.7528,46.8001,24500.0
2014-08-06 14:10:00,59.32,59.35,59.29,59.34,37500.0,46.8001,46.8238,46.7765,46.8159,37500.0
2014-08-06 14:20:00,59.35,59.38,59.35,59.38,20100.0,46.8238,46.8475,46.8238,46.8475,20100.0
2014-08-06 14:30:00,59.38,59.38,59.27,59.28,51200.0,46.8475,46.8475,46.7607,46.7686,51200.0
2014-08-06 14:40:00,59.29,59.38,59.29,59.38,42700.0,46.7765,46.8475,46.7765,46.8475,42700.0
2014-08-06 14:50:00,59.38,59.42,59.36,59.38,36700.0,46.8475,46.879,46.8317,46.8475,36700.0
2014-08-06 15:00:00,59.38,59.49,59.36,59.46,69900.0,46.8475,46.9342,46.8317,46.9106,69900.0
2014-08-06 15:10:00,59.46,59.52,59.44,59.51,79300.0,46.9106,46.9579,46.8948,46.95,79300.0
2014-08-06 15:20:00,59.51,59.52,59.47,59.5,56800.0,46.95,46.9579,46.9185,46.9421,56800.0
2014-08-06 15:30:00,59.5,59.51,59.43,59.51,93900.0,46.9421,46.95,46.8869,46.95,93900.0
2014-08-06 15:40:00,59.5,59.57,59.5,59.56,179100.0,46.9421,46.9974,46.9421,46.9895,179100.0
2014-08-06 15:50:00,59.56,59.59,59.55,59.57,408400.0,46.9895,47.0131,46.9816,46.9974,408400.0
2014-08-07 09:30:00,59.71,59.97,59.63,59.66,105900.0,47.1078,47.3129,47.0447,47.0684,105900.0
2014-08-07 09:40:00,59.67,59.79,59.64,59.71,77300.0,47.0763,47.1709,47.0526,47.1078,77300.0
2014-08-07 09:50:00,59.71,59.75,59.62,59.71,76100.0,47.1078,47.1394,47.0368,47.1078,76100.0
2014-08-07 10:00:00,59.72,59.73,59.62,59.72,59200.0,47.1157,47.1236,47.0368,47.1157,59200.0
2014-08-07 10:10:00,59.71,59.71,59.55,59.58,77000.0,47.1078,47.1078,46.9816,47.0052,77000.0
2014-08-07 10:20:00,59.58,59.65,59.54,59.63,55200.0,47.0052,47.0605,46.9737,47.0447,55200.0
2014-08-07 10:30:00,59.63,59.7,59.59,59.65,39100.0,47.0447,47.0999,47.0131,47.0605,39100.0
2014-08-07 10:40:00,59.66,59.68,59.51,59.52,67000.0,47.0684,47.0841,46.95,46.9579,67000.0
2014-08-07 10:50:00,59.53,59.58,59.42,59.55,69400.0,46.9658,47.0052,46.879,46.9816,69400.0
2014-08-07 11:00:00,59.55,59.55,59.38,59.44,80100.0,46.9816,46.9816,46.8475,46.8948,80100.0
2014-08-07 11:10:00,59.43,59.44,59.27,59.37,89100.0,46.8869,46.8948,46.7607,46.8396,89100.0
2014-08-07 11:20:00,59.37,59.4,59.3,59.3,70000.0,46.8396,46.8632,46.7843,46.7843,70000.0
2014-08-07 11:30:00,59.3,59.33,59.26,59.32,125900.0,46.7843,46.808,46.7528,46.8001,125900.0
2014-08-07 11:40:00,59.33,59.34,59.22,59.27,53200.0,46.808,46.8159,46.7212,46.7607,53200.0
2014-08-07 11:50:00,59.28,59.35,59.23,59.33,44800.0,46.7686,46.8238,46.7291,46.808,44800.0
2014-08-07 12:00:00,59.33,59.39,59.27,59.37,63000.0,46.808,46.8553,46.7607,46.8396,63000.0
2014-08-07 12:10:00,59.38,59.39,59.23,59.27,41900.0,46.8475,46.8553,46.7291,46.7607,41900.0
2014-08-07 12:20:00,59.27,59.36,59.22,59.3,40600.0,46.7607,46.8317,46.7212,46.7843,40600.0
2014-08-07 12:30:00,59.3,59.3,59.13,59.24,35500.0,46.7843,46.7843,46.6502,46.737,35500.0
2014-08-07 12:40:00,59.25,59.33,59.24,59.33,29300.0,46.7449,46.808,46.737,46.808,29300.0
2014-08-07 12:50:00,59.34,59.34,59.27,59.28,39400.0,46.8159,46.8159,46.7607,46.7686,39400.0
2014-08-07 13:00:00,59.27,59.42,59.27,59.37,52800.0,46.7607,46.879,46.7607,46.8396,52800.0
2014-08-07 13:10:00,59.38,59.43,59.36,59.37,57100.0,46.8475,46.8869,46.8317,46.8396,57100.0
2014-08-07 13:20:00,59.37,59.38,59.32,59.36,46600.0,46.8396,46.8475,46.8001,46.8317,46600.0
2014-08-07 13:30:00,59.36,59.4,59.34,59.38,77700.0,46.8317,46.8632,46.8159,46.8475,77700.0
2014-08-07 13:40:00,59.39,59.46,59.38,59.44,35700.0,46.8553,46.9106,46.8475,46.8948,35700.0
2014-08-07 13:50:00,59.44,59.5,59.42,59.47,62400.0,46.8948,46.9421,46.879,46.9185,62400.0
2014-08-07 14:00:00,59.47,59.47,59.41,59.42,49500.0,46.9185,46.9185,46.8711,46.879,49500.0
2014-08-07 14:10:00,59.43,59.44,59.35,59.36,35200.0,46.8869,46.8948,46.8238,46.8317,35200.0
2014-08-07 14:20:00,59.37,59.4,59.34,59.39,45900.0,46.8396,46.8632,46.8159,46.8553,45900.0
2014-08-07 14:30:00,59.38,59.4,59.33,59.34,70700.0,46.8475,46.8632,46.808,46.8159,70700.0
2014-08-07 14:40:00,59.35,59.37,59.34,59.34,40300.0,46.8238,46.8396,46.8159,46.8159,40300.0
2014-08-07 14:50:00,59.35,59.41,59.31,59.31,66500.0,46.8238,46.8711,46.7922,46.7922,66500.0
2014-08-07 15:00:00,59.31,59.35,59.24,59.28,74400.0,46.7922,46.8238,46.737,46.7686,74400.0
2014-08-07 15:10:00,59.28,59.31,59.21,59.29,78900.0,46.7686,46.7922,46.7133,46.7765,78900.0
2014-08-07 15:20:00,59.29,59.3,59.23,59.28,118400.0,46.7765,46.7843,46.7291,46.7686,118400.0
2014-08-07 15:30:00,59.27,59.33,59.23,59.31,148800.0,46.7607,46.808,46.7291,46.7922,148800.0
2014-08-07 15:40:00,59.31,59.34,59.27,59.28,95500.0,46.7922,46.8159,46.7607,46.7686,95500.0
2014-08-07 15:50:00,59.28,59.38,59.27,59.31,202800.0,46.7686,46.8475,46.7607,46.7922,202800.0
2014-08-08 09:30:00,59.55,59.55,59.22,59.23,60300.0,46.9816,46.9816,46.7212,46.7291,60300.0
2014-08-08 09:40:00,59.22,59.26,59.06,59.06,102500.0,46.7212,46.7528,46.595,46.595,102500.0
2014-08-08 09:50:00,59.07,59.16,59.05,59.06,82200.0,46.6029,46.6739,46.5871,46.595,82200.0
2014-08-08 10:00:00,59.06,59.19,58.99,59.17,67900.0,46.595,46.6976,46.5398,46.6818,67900.0
2014-08-08 10:10:00,59.17,59.21,59.08,59.15,45600.0,46.6818,46.7133,46.6108,46.666,45600.0
2014-08-08 10:20:00,59.15,59.19,59.09,59.16,40500.0,46.666,46.6976,46.6187,46.6739,40500.0
2014-08-08 10:30:00,59.15,59.18,59.1,59.16,66800.0,46.666,46.6897,46.6266,46.6739,66800.0
2014-08-08 10:40:00,59.15,59.37,59.14,59.3,42700.0,46.666,46.8396,46.6581,46.7843,42700.0
2014-08-08 10:50:00,59.31,59.33,59.27,59.3,30600.0,46.7922,46.808,46.7607,46.7843,30600.0
2014-08-08 11:00:00,59.3,59.37,59.26,59.35,32700.0,46.7843,46.8396,46.7528,46.8238,32700.0
2014-08-08 11:10:00,59.36,59.43,59.36,59.38,39200.0,46.8317,46.8869,46.8317,46.8475,39200.0
2014-08-08 11:20:00,59.38,59.5,59.36,59.46,81800.0,46.8475,46.9421,46.8317,46.9106,81800.0
2014-08-08 11:30:00,59.46,59.51,59.43,59.43,63300.0,46.9106,46.95,46.8869,46.8869,63300.0
2014-08-08 11:40:00,59.44,59.46,59.35,59.35,30900.0,46.8948,46.9106,46.8238,46.8238,30900.0
2014-08-08 11:50:00,59.36,59.4,59.31,59.4,38700.0,46.8317,46.8632,46.7922,46.8632,38700.0
2014-08-08 12:00:00,59.39,59.39,59.29,59.3,31800.0,46.8553,46.8553,46.7765,46.7843,31800.0
2014-08-08 12:10:00,59.3,59.33,59.29,59.29,24100.0,46.7843,46.808,46.7765,46.7765,24100.0
2014-08-08 12:20:00,59.3,59.35,59.26,59.28,22600.0,46.7843,46.8238,46.7528,46.7686,22600.0
2014-08-08 12:30:00,59.28,59.29,59.19,59.22,56800.0,46.7686,46.7765,46.6976,46.7212,56800.0
2014-08-08 12:40:00,59.23,59.26,59.2,59.2,28000.0,46.7291,46.7528,46.7054,46.7054,28000.0
2014-08-08 12:50:00,59.21,59.25,59.2,59.22,48300.0,46.7133,46.7449,46.7054,46.7212,48300.0
2014-08-08 13:00:00,59.22,59.23,59.16,59.22,46900.0,46.7212,46.7291,46.6739,46.7212,46900.0
2014-08-08 13:10:00,59.2,59.38,59.2,59.38,50600.0,46.7054,46.8475,46.7054,46.8475,50600.0
2014-08-08 13:20:00,59.4,59.53,59.39,59.48,37200.0,46.8632,46.9658,46.8553,46.9264,37200.0
2014-08-08 13:30:00,59.47,59.54,59.43,59.54,50600.0,46.9185,46.9737,46.8869,46.9737,50600.0
2014-08-08 13:40:00,59.53,59.59,59.53,59.55,77800.0,46.9658,47.0131,46.9658,46.9816,77800.0
2014-08-08 13:50:00,59.56,59.57,59.49,59.54,46700.0,46.9895,46.9974,46.9342,46.9737,46700.0
2014-08-08 14:00:00,59.55,59.59,59.53,59.55,37900.0,46.9816,47.0131,46.9658,46.9816,37900.0
2014-08-08 14:10:00,59.56,59.56,59.47,59.51,39100.0,46.9895,46.9895,46.9185,46.95,39100.0
2014-08-08 14:20:00,59.51,59.59,59.49,59.59,43900.0,46.95,47.0131,46.9342,47.0131,43900.0
2014-08-08 14:30:00,59.59,59.6,59.53,59.56,64300.0,47.0131,47.021,46.9658,46.9895,64300.0
2014-08-08 14:40:00,59.57,59.58,59.5,59.55,71300.0,46.9974,47.0052,46.9421,46.9816,71300.0
2014-08-08 14:50:00,59.55,59.57,59.44,59.47,90600.0,46.9816,46.9974,46.8948,46.9185,90600.0
2014-08-08 15:00:00,59.46,59.5,59.44,59.48,35500.0,46.9106,46.9421,46.8948,46.9264,35500.0
2014-08-08 15:10:00,59.48,59.52,59.47,59.48,42400.0,46.9264,46.9579,46.9185,46.9264,42400.0
2014-08-08 15:20:00,59.48,59.58,59.48,59.58,47600.0,46.9264,47.0052,46.9264,47.0052,47600.0
2014-08-08 15:30:00,59.57,59.59,59.55,59.58,67700.0,46.9974,47.0131,46.9816,47.0052,67700.0
2014-08-08 15:40:00,59.58,59.66,59.58,59.65,157900.0,47.0052,47.0684,47.0052,47.0605,157900.0
2014-08-08 15:50:00,59.65,59.7,59.63,59.67,193900.0,47.0605,47.0999,47.0447,47.0763,193900.0
2014-08-11 09:30:00,59.81,59.87,59.4,59.52,101000.0,47.1867,47.234,46.8632,46.9579,101000.0
2014-08-11 09:40:00,59.48,59.54,59.41,59.45,37400.0,46.9264,46.9737,46.8711,46.9027,37400.0
2014-08-11 09:50:00,59.46,59.59,59.46,59.58,36300.0,46.9106,47.0131,46.9106,47.0052,36300.0
2014-08-11 10:00:00,59.6,59.72,59.6,59.71,42500.0,47.021,47.1157,47.021,47.1078,42500.0
2014-08-11 10:10:00,59.7,59.72,59.66,59.69,44000.0,47.0999,47.1157,47.0684,47.092,44000.0
2014-08-11 10:20:00,59.68,59.73,59.65,59.71,26100.0,47.0841,47.1236,47.0605,47.1078,26100.0
2014-08-11 10:30:00,59.72,59.76,59.68,59.75,26900.0,47.1157,47.1473,47.0841,47.1394,26900.0
2014-08-11 10:40:00,59.75,59.79,59.73,59.77,42200.0,47.1394,47.1709,47.1236,47.1551,42200.0
2014-08-11 10:50:00,59.78,59.8,59.7,59.7,36700.0,47.163,47.1788,47.0999,47.0999,36700.0
2014-08-11 11:00:00,59.7,59.75,59.69,59.75,26200.0,47.0999,47.1394,47.092,47.1394,26200.0
2014-08-11 11:10:00,59.75,59.77,59.71,59.74,40200.0,47.1394,47.1551,47.1078,47.1315,40200.0
2014-08-11 11:20:00,59.74,59.77,59.71,59.71,24900.0,47.1315,47.1551,47.1078,47.1078,24900.0
2014-08-11 11:30:00,59.72,59.75,59.68,59.72,21800.0,47.1157,47.1394,47.0841,47.1157,21800.0
2014-08-11 11:40:00,59.72,59.76,59.69,59.7,23300.0,47.1157,47.1473,47.092,47.0999,23300.0
2014-08-11 11:50:00,59.72,59.72,59.67,59.69,12800.0,47.1157,47.1157,47.0763,47.092,12800.0
2014-08-11 12:00:00,59.69,59.73,59.63,59.65,42200.0,47.092,47.1236,47.0447,47.0605,42200.0
2014-08-11 12:10:00,59.66,59.72,59.65,59.7,18900.0,47.0684,47.1157,47.0605,47.0999,18900.0
2014-08-11 12:20:00,59.7,59.73,59.68,59.71,18500.0,47.0999,47.1236,47.0841,47.1078,18500.0
2014-08-11 12:30:00,59.7,59.73,59.69,59.73,12500.0,47.0999,47.1236,47.092,47.1236,12500.0
2014-08-11 12:40:00,59.72,59.77,59.72,59.75,23300.0,47.1157,47.1551,47.1157,47.1394,23300.0
2014-08-11 12:50:00,59.74,59.78,59.7,59.7,23200.0,47.1315,47.163,47.0999,47.0999,23200.0
2014-08-11 13:00:00,59.7,59.77,59.7,59.74,11600.0,47.0999,47.1551,47.0999,47.1315,11600.0
2014-08-11 13:10:00,59.75,59.77,59.72,59.72,17700.0,47.1394,47.1551,47.1157,47.1157,17700.0
2014-08-11 13:20:00,59.72,59.73,59.64,59.65,19400.0,47.1157,47.1236,47.0526,47.0605,19400.0
2014-08-11 13:30:00,59.64,59.67,59.63,59.67,18800.0,47.0526,47.0763,47.0447,47.0763,18800.0
2014-08-11 13:40:00,59.66,59.66,59.62,59.65,20500.0,47.0684,47.0684,47.0368,47.0605,20500.0
2014-08-11 13:50:00,59.65,59.66,59.53,59.58,53700.0,47.0605,47.0684,46.9658,47.0052,53700.0
2014-08-11 14:00:00,59.57,59.59,59.52,59.57,45800.0,46.9974,47.0131,46.9579,46.9974,45800.0
2014-08-11 14:10:00,59.58,59.59,59.52,59.55,42400.0,47.0052,47.0131,46.9579,46.9816,42400.0
2014-08-11 14:20:00,59.55,59.55,59.51,59.52,21500.0,46.9816,46.9816,46.95,46.9579,21500.0
2014-08-11 14:30:00,59.52,59.52,59.46,59.5,54200.0,46.9579,46.9579,46.9106,46.9421,54200.0
2014-08-11 14:40:00,59.5,59.52,59.47,59.48,42500.0,46.9421,46.9579,46.9185,46.9264,42500.0
2014-08-11 14:50:00,59.48,59.51,59.45,59.48,36000.0,46.9264,46.95,46.9027,46.9264,36000.0
2014-08-11 15:00:00,59.47,59.52,59.46,59.51,89300.0,46.9185,46.9579,46.9106,46.95,89300.0
2014-08-11 15:10:00,59.5,59.55,59.47,59.51,59100.0,46.9421,46.9816,46.9185,46.95,59100.0
2014-08-11 15:20:00,59.51,59.52,59.48,59.48,54100.0,46.95,46.9579,46.9264,46.9264,54100.0
2014-08-11 15:30:00,59.48,59.51,59.47,59.48,70200.0,46.9264,46.95,46.9185,46.9264,70200.0
2014-08-11 15:40:00,59.49,59.51,59.46,59.48,195800.0,46.9342,46.95,46.9106,46.9264,195800.0
2014-08-11 15:50:00,59.48,59.56,59.48,59.55,390800.0,46.9264,46.9895,46.9264,46.9816,390800.0
2014-08-12 09:30:00,59.6,59.9,59.58,59.83,193000.0,47.021,47.2577,47.0052,47.2025,193000.0
2014-08-12 09:40:00,59.83,59.83,59.65,59.8,156200.0,47.2025,47.2025,47.0605,47.1788,156200.0
2014-08-12 09:50:00,59.8,59.8,59.74,59.76,101800.0,47.1788,47.1788,47.1315,47.1473,101800.0
2014-08-12 10:00:00,59.76,59.89,59.72,59.82,78300.0,47.1473,47.2498,47.1157,47.1946,78300.0
2014-08-12 10:10:00,59.81,59.89,59.79,59.89,89000.0,47.1867,47.2498,47.1709,47.2498,89000.0
2014-08-12 10:20:00,59.89,59.94,59.87,59.92,53400.0,47.2498,47.2893,47.234,47.2735,53400.0
2014-08-12 10:30:00,59.92,59.99,59.91,59.98,97700.0,47.2735,47.3287,47.2656,47.3208,97700.0
2014-08-12 10:40:00,59.97,60.0,59.89,59.9,65600.0,47.3129,47.3366,47.2498,47.2577,65600.0
2014-08-12 10:50:00,59.9,59.92,59.86,59.91,59400.0,47.2577,47.2735,47.2262,47.2656,59400.0
2014-08-12 11:00:00,59.9,59.91,59.79,59.82,60400.0,47.2577,47.2656,47.1709,47.1946,60400.0
2014-08-12 11:10:00,59.82,59.85,59.8,59.84,46000.0,47.1946,47.2183,47.1788,47.2104,46000.0
2014-08-12 11:20:00,59.84,59.85,59.81,59.85,52500.0,47.2104,47.2183,47.1867,47.2183,52500.0
2014-08-12 11:30:00,59.84,59.87,59.81,59.86,77500.0,47.2104,47.234,47.1867,47.2262,77500.0
2014-08-12 11:40:00,59.86,59.87,59.82,59.85,66300.0,47.2262,47.234,47.1946,47.2183,66300.0
2014-08-12 11:50:00,59.84,59.86,59.82,59.84,64700.0,47.2104,47.2262,47.1946,47.2104,64700.0
2014-08-12 12:00:00,59.84,59.87,59.81,59.86,37400.0,47.2104,47.234,47.1867,47.2262,37400.0
2014-08-12 12:10:00,59.86,59.87,59.83,59.86,28500.0,47.2262,47.234,47.2025,47.2262,28500.0
2014-08-12 12:20:00,59.86,59.87,59.82,59.85,34800.0,47.2262,47.234,47.1946,47.2183,34800.0
2014-08-12 12:30:00,59.84,59.95,59.84,59.92,56400.0,47.2104,47.2972,47.2104,47.2735,56400.0
2014-08-12 12:40:00,59.91,59.94,59.89,59.92,35000.0,47.2656,47.2893,47.2498,47.2735,35000.0
2014-08-12 12:50:00,59.91,59.93,59.87,59.87,31000.0,47.2656,47.2814,47.234,47.234,31000.0
2014-08-12 13:00:00,59.88,59.91,59.85,59.87,44300.0,47.2419,47.2656,47.2183,47.234,44300.0
2014-08-12 13:10:00,59.87,59.89,59.85,59.88,38700.0,47.234,47.2498,47.2183,47.2419,38700.0
2014-08-12 13:20:00,59.88,59.88,59.86,59.88,32400.0,47.2419,47.2419,47.2262,47.2419,32400.0
2014-08-12 13:30:00,59.88,59.9,59.83,59.89,46500.0,47.2419,47.2577,47.2025,47.2498,46500.0
2014-08-12 13:40:00,59.89,59.92,59.85,59.91,86300.0,47.2498,47.2735,47.2183,47.2656,86300.0
2014-08-12 13:50:00,59.91,59.93,59.89,59.92,30300.0,47.2656,47.2814,47.2498,47.2735,30300.0
2014-08-12 14:00:00,59.92,59.95,59.9,59.91,38700.0,47.2735,47.2972,47.2577,47.2656,38700.0
2014-08-12 14:10:00,59.92,59.95,59.91,59.94,45600.0,47.2735,47.2972,47.2656,47.2893,45600.0
2014-08-12 14:20:00,59.95,59.95,59.89,59.92,40300.0,47.2972,47.2972,47.2498,47.2735,40300.0
2014-08-12 14:30:00,59.92,59.93,59.87,59.92,49300.0,47.2735,47.2814,47.234,47.2735,49300.0
2014-08-12 14:40:00,59.91,59.92,59.88,59.9,51100.0,47.2656,47.2735,47.2419,47.2577,51100.0
2014-08-12 14:50:00,59.9,59.91,59.89,59.9,39500.0,47.2577,47.2656,47.2498,47.2577,39500.0
2014-08-12 15:00:00,59.9,59.95,59.89,59.95,38700.0,47.2577,47.2972,47.2498,47.2972,38700.0
2014-08-12 15:10:00,59.95,59.97,59.93,59.96,57900.0,47.2972,47.3129,47.2814,47.305,57900.0
2014-08-12 15:20:00,59.96,59.98,59.93,59.96,43500.0,47.305,47.3208,47.2814,47.305,43500.0
2014-08-12 15:30:00,59.97,60.1,59.95,60.1,268900.0,47.3129,47.4155,47.2972,47.4155,268900.0
2014-08-12 15:40:00,60.1,60.19,60.1,60.18,154600.0,47.4155,47.4865,47.4155,47.4786,154600.0
2014-08-12 15:50:00,60.17,60.19,60.11,60.15,267900.0,47.4707,47.4865,47.4234,47.4549,267900.0
2014-08-13 09:30:00,60.25,60.46,60.25,60.43,69900.0,47.5338,47.6995,47.5338,47.6758,69900.0
2014-08-13 09:40:00,60.44,60.47,60.22,60.23,78900.0,47.6837,47.7074,47.5102,47.5181,78900.0
2014-08-13 09:50:00,60.23,60.29,60.21,60.26,33200.0,47.5181,47.5654,47.5023,47.5417,33200.0
2014-08-13 10:00:00,60.27,60.33,60.22,60.25,67400.0,47.5496,47.597,47.5102,47.5338,67400.0
2014-08-13 10:10:00,60.25,60.26,60.08,60.09,72400.0,47.5338,47.5417,47.3997,47.4076,72400.0
2014-08-13 10:20:00,60.09,60.1,60.05,60.06,34300.0,47.4076,47.4155,47.376,47.3839,34300.0
2014-08-13 10:30:00,60.06,60.08,60.03,60.08,47400.0,47.3839,47.3997,47.3603,47.3997,47400.0
2014-08-13 10:40:00,60.08,60.09,60.05,60.06,35800.0,47.3997,47.4076,47.376,47.3839,35800.0
2014-08-13 10:50:00,60.06,60.09,60.03,60.07,37100.0,47.3839,47.4076,47.3603,47.3918,37100.0
2014-08-13 11:00:00,60.08,60.1,60.05,60.1,178900.0,47.3997,47.4155,47.376,47.4155,178900.0
2014-08-13 11:10:00,60.1,60.13,60.1,60.11,102400.0,47.4155,47.4392,47.4155,47.4234,102400.0
2014-08-13 11:20:00,60.11,60.21,60.07,60.2,59000.0,47.4234,47.5023,47.3918,47.4944,59000.0
2014-08-13 11:30:00,60.21,60.23,60.13,60.13,44600.0,47.5023,47.5181,47.4392,47.4392,44600.0
2014-08-13 11:40:00,60.13,60.2,60.13,60.15,27900.0,47.4392,47.4944,47.4392,47.4549,27900.0
2014-08-13 11:50:00,60.16,60.22,60.16,60.16,27800.0,47.4628,47.5102,47.4628,47.4628,27800.0
2014-08-13 12:00:00,60.16,60.18,60.12,60.16,30000.0,47.4628,47.4786,47.4313,47.4628,30000.0
2014-08-13 12:10:00,60.16,60.19,60.13,60.19,23400.0,47.4628,47.4865,47.4392,47.4865,23400.0
2014-08-13 12:20:00,60.19,60.2,60.15,60.18,26500.0,47.4865,47.4944,47.4549,47.4786,26500.0
2014-08-13 12:30:00,60.17,60.18,60.13,60.14,17300.0,47.4707,47.4786,47.4392,47.4471,17300.0
2014-08-13 12:40:00,60.12,60.18,60.12,60.15,27800.0,47.4313,47.4786,47.4313,47.4549,27800.0
2014-08-13 12:50:00,60.15,60.16,60.13,60.15,18300.0,47.4549,47.4628,47.4392,47.4549,18300.0
2014-08-13 13:00:00,60.15,60.15,60.13,60.15,17000.0,47.4549,47.4549,47.4392,47.4549,17000.0
2014-08-13 13:10:00,60.15,60.15,60.13,60.14,34400.0,47.4549,47.4549,47.4392,47.4471,34400.0
2014-08-13 13:20:00,60.14,60.16,60.13,60.16,53000.0,47.4471,47.4628,47.4392,47.4628,53000.0
2014-08-13 13:30:00,60.16,60.17,60.14,60.16,29100.0,47.4628,47.4707,47.4471,47.4628,29100.0
2014-08-13 13:40:00,60.19,60.23,60.18,60.2,25800.0,47.4865,47.5181,47.4786,47.4944,25800.0
2014-08-13 13:50:00,60.19,60.2,60.18,60.2,32500.0,47.4865,47.4944,47.4786,47.4944,32500.0
2014-08-13 14:00:00,60.2,60.23,60.15,60.16,36200.0,47.4944,47.5181,47.4549,47.4628,36200.0
2014-08-13 14:10:00,60.17,60.21,60.17,60.19,22200.0,47.4707,47.5023,47.4707,47.4865,22200.0
2014-08-13 14:20:00,60.19,60.21,60.16,60.17,33600.0,47.4865,47.5023,47.4628,47.4707,33600.0
2014-08-13 14:30:00,60.18,60.21,60.17,60.17,24100.0,47.4786,47.5023,47.4707,47.4707,24100.0
2014-08-13 14:40:00,60.16,60.21,60.16,60.2,29200.0,47.4628,47.5023,47.4628,47.4944,29200.0
2014-08-13 14:50:00,60.2,60.21,60.18,60.2,35100.0,47.4944,47.5023,47.4786,47.4944,35100.0
2014-08-13 15:00:00,60.19,60.21,60.14,60.14,53900.0,47.4865,47.5023,47.4471,47.4471,53900.0
2014-08-13 15:10:00,60.14,60.15,60.14,60.14,43000.0,47.4471,47.4549,47.4471,47.4471,43000.0
2014-08-13 15:20:00,60.15,60.18,60.14,60.17,56900.0,47.4549,47.4786,47.4471,47.4707,56900.0
2014-08-13 15:30:00,60.19,60.2,60.16,60.16,77000.0,47.4865,47.4944,47.4628,47.4628,77000.0
2014-08-13 15:40:00,60.16,60.17,60.15,60.16,159400.0,47.4628,47.4707,47.4549,47.4628,159400.0
2014-08-13 15:50:00,60.16,60.17,60.11,60.12,271100.0,47.4628,47.4707,47.4234,47.4313,271100.0
2014-08-14 09:30:00,60.19,60.45,60.19,60.39,52200.0,47.4865,47.6916,47.4865,47.6443,52200.0
2014-08-14 09:40:00,60.38,60.44,60.29,60.39,35200.0,47.6364,47.6837,47.5654,47.6443,35200.0
2014-08-14 09:50:00,60.4,60.44,60.31,60.32,78000.0,47.6522,47.6837,47.5812,47.5891,78000.0
2014-08-14 10:00:00,60.33,60.37,60.28,60.32,40300.0,47.597,47.6285,47.5575,47.5891,40300.0
2014-08-14 10:10:00,60.31,60.39,60.3,60.34,46400.0,47.5812,47.6443,47.5733,47.6048,46400.0
2014-08-14 10:20:00,60.35,60.39,60.34,60.37,42900.0,47.6127,47.6443,47.6048,47.6285,42900.0
2014-08-14 10:30:00,60.38,60.41,60.36,60.37,34100.0,47.6364,47.6601,47.6206,47.6285,34100.0
2014-08-14 10:40:00,60.37,60.4,60.36,60.37,43500.0,47.6285,47.6522,47.6206,47.6285,43500.0
2014-08-14 10:50:00,60.37,60.38,60.3,60.33,25100.0,47.6285,47.6364,47.5733,47.597,25100.0
2014-08-14 11:00:00,60.33,60.38,60.31,60.36,60400.0,47.597,47.6364,47.5812,47.6206,60400.0
2014-08-14 11:10:00,60.36,60.41,60.3,60.4,133500.0,47.6206,47.6601,47.5733,47.6522,133500.0
2014-08-14 11:20:00,60.41,60.44,60.38,60.41,52800.0,47.6601,47.6837,47.6364,47.6601,52800.0
2014-08-14 11:30:00,60.41,60.42,60.37,60.41,76400.0,47.6601,47.668,47.6285,47.6601,76400.0
2014-08-14 11:40:00,60.42,60.47,60.37,60.44,154100.0,47.668,47.7074,47.6285,47.6837,154100.0
2014-08-14 11:50:00,60.44,60.46,60.41,60.46,34100.0,47.6837,47.6995,47.6601,47.6995,34100.0
2014-08-14 12:00:00,60.46,60.46,60.43,60.45,31000.0,47.6995,47.6995,47.6758,47.6916,31000.0
2014-08-14 12:10:00,60.46,60.46,60.42,60.46,57000.0,47.6995,47.6995,47.668,47.6995,57000.0
2014-08-14 12:20:00,60.45,60.46,60.44,60.46,34700.0,47.6916,47.6995,47.6837,47.6995,34700.0
2014-08-14 12:30:00,60.46,60.46,60.43,60.45,28100.0,47.6995,47.6995,47.6758,47.6916,28100.0
2014-08-14 12:40:00,60.45,60.46,60.45,60.46,19100.0,47.6916,47.6995,47.6916,47.6995,19100.0
2014-08-14 12:50:00,60.45,60.49,60.44,60.48,47200.0,47.6916,47.7232,47.6837,47.7153,47200.0
2014-08-14 13:00:00,60.49,60.52,60.48,60.48,44900.0,47.7232,47.7469,47.7153,47.7153,44900.0
2014-08-14 13:10:00,60.48,60.58,60.48,60.58,37200.0,47.7153,47.7942,47.7153,47.7942,37200.0
2014-08-14 13:20:00,60.58,60.61,60.55,60.6,22900.0,47.7942,47.8179,47.7705,47.81,22900.0
2014-08-14 13:30:00,60.6,60.6,60.53,60.55,56400.0,47.81,47.81,47.7547,47.7705,56400.0
2014-08-14 13:40:00,60.56,60.56,60.53,60.56,28900.0,47.7784,47.7784,47.7547,47.7784,28900.0
2014-08-14 13:50:00,60.55,60.61,60.55,60.6,39700.0,47.7705,47.8179,47.7705,47.81,39700.0
2014-08-14 14:00:00,60.61,60.62,60.59,60.62,29700.0,47.8179,47.8257,47.8021,47.8257,29700.0
2014-08-14 14:10:00,60.62,60.65,60.59,60.6,51100.0,47.8257,47.8494,47.8021,47.81,51100.0
2014-08-14 14:20:00,60.61,60.65,60.61,60.62,25300.0,47.8179,47.8494,47.8179,47.8257,25300.0
2014-08-14 14:30:00,60.63,60.66,60.62,60.64,37100.0,47.8336,47.8573,47.8257,47.8415,37100.0
2014-08-14 14:40:00,60.64,60.65,60.61,60.63,42600.0,47.8415,47.8494,47.8179,47.8336,42600.0
2014-08-14 14:50:00,60.63,60.66,60.63,60.66,22200.0,47.8336,47.8573,47.8336,47.8573,22200.0
2014-08-14 15:00:00,60.66,60.68,60.63,60.67,35700.0,47.8573,47.8731,47.8336,47.8652,35700.0
2014-08-14 15:10:00,60.67,60.69,60.65,60.67,40500.0,47.8652,47.881,47.8494,47.8652,40500.0
2014-08-14 15:20:00,60.67,60.71,60.67,60.71,49400.0,47.8652,47.8968,47.8652,47.8968,49400.0
2014-08-14 15:30:00,60.71,60.74,60.69,60.72,98300.0,47.8968,47.9204,47.881,47.9046,98300.0
2014-08-14 15:40:00,60.72,60.76,60.71,60.73,104900.0,47.9046,47.9362,47.8968,47.9125,104900.0
2014-08-14 15:50:00,60.73,60.79,60.72,60.78,307800.0,47.9125,47.9599,47.9046,47.952,307800.0
2014-08-15 09:30:00,60.95,61.08,60.95,61.01,206900.0,48.0861,48.1887,48.0861,48.1334,206900.0
2014-08-15 09:40:00,61.0,61.06,60.96,61.01,45800.0,48.1255,48.1729,48.094,48.1334,45800.0
2014-08-15 09:50:00,61.0,61.09,61.0,61.05,36200.0,48.1255,48.1966,48.1255,48.165,36200.0
2014-08-15 10:00:00,61.06,61.09,61.01,61.05,30500.0,48.1729,48.1966,48.1334,48.165,30500.0
2014-08-15 10:10:00,61.04,61.07,60.99,61.07,37400.0,48.1571,48.1808,48.1177,48.1808,37400.0
2014-08-15 10:20:00,61.07,61.1,61.02,61.07,52900.0,48.1808,48.2044,48.1413,48.1808,52900.0
2014-08-15 10:30:00,61.06,61.12,61.05,61.11,24100.0,48.1729,48.2202,48.165,48.2123,24100.0
2014-08-15 10:40:00,61.12,61.12,60.82,60.86,64200.0,48.2202,48.2202,47.9835,48.0151,64200.0
2014-08-15 10:50:00,60.86,60.86,60.51,60.73,96100.0,48.0151,48.0151,47.739,47.9125,96100.0
2014-08-15 11:00:00,60.73,60.73,60.58,60.71,61800.0,47.9125,47.9125,47.7942,47.8968,61800.0
2014-08-15 11:10:00,60.71,60.77,60.68,60.73,56300.0,47.8968,47.9441,47.8731,47.9125,56300.0
2014-08-15 11:20:00,60.72,60.72,60.55,60.55,44500.0,47.9046,47.9046,47.7705,47.7705,44500.0
2014-08-15 11:30:00,60.56,60.63,60.55,60.63,27700.0,47.7784,47.8336,47.7705,47.8336,27700.0
2014-08-15 11:40:00,60.64,60.67,60.6,60.6,30300.0,47.8415,47.8652,47.81,47.81,30300.0
2014-08-15 11:50:00,60.6,60.6,60.38,60.49,37500.0,47.81,47.81,47.6364,47.7232,37500.0
2014-08-15 12:00:00,60.47,60.52,60.42,60.52,27700.0,47.7074,47.7469,47.668,47.7469,27700.0
2014-08-15 12:10:00,60.52,60.52,60.43,60.43,23100.0,47.7469,47.7469,47.6758,47.6758,23100.0
2014-08-15 12:20:00,60.43,60.55,60.41,60.54,58100.0,47.6758,47.7705,47.6601,47.7626,58100.0
2014-08-15 12:30:00,60.54,60.56,60.5,60.55,23100.0,47.7626,47.7784,47.7311,47.7705,23100.0
2014-08-15 12:40:00,60.57,60.6,60.52,60.53,18600.0,47.7863,47.81,47.7469,47.7547,18600.0
2014-08-15 12:50:00,60.54,60.58,60.49,60.53,14300.0,47.7626,47.7942,47.7232,47.7547,14300.0
2014-08-15 13:00:00,60.53,60.55,60.46,60.53,17700.0,47.7547,47.7705,47.6995,47.7547,17700.0
2014-08-15 13:10:00,60.55,60.59,60.54,60.58,30400.0,47.7705,47.8021,47.7626,47.7942,30400.0
2014-08-15 13:20:00,60.57,60.58,60.53,60.58,17300.0,47.7863,47.7942,47.7547,47.7942,17300.0
2014-08-15 13:30:00,60.59,60.59,60.49,60.51,40600.0,47.8021,47.8021,47.7232,47.739,40600.0
2014-08-15 13:40:00,60.53,60.56,60.51,60.52,21500.0,47.7547,47.7784,47.739,47.7469,21500.0
2014-08-15 13:50:00,60.52,60.55,60.46,60.49,16700.0,47.7469,47.7705,47.6995,47.7232,16700.0
2014-08-15 14:00:00,60.49,60.52,60.47,60.52,20800.0,47.7232,47.7469,47.7074,47.7469,20800.0
2014-08-15 14:10:00,60.51,60.55,60.49,60.53,34700.0,47.739,47.7705,47.7232,47.7547,34700.0
2014-08-15 14:20:00,60.53,60.65,60.52,60.64,27900.0,47.7547,47.8494,47.7469,47.8415,27900.0
2014-08-15 14:30:00,60.64,60.68,60.61,60.62,32500.0,47.8415,47.8731,47.8179,47.8257,32500.0
2014-08-15 14:40:00,60.63,60.7,60.63,60.68,29400.0,47.8336,47.8889,47.8336,47.8731,29400.0
2014-08-15 14:50:00,60.67,60.68,60.63,60.67,52800.0,47.8652,47.8731,47.8336,47.8652,52800.0
2014-08-15 15:00:00,60.67,60.67,60.6,60.65,38700.0,47.8652,47.8652,47.81,47.8494,38700.0
2014-08-15 15:10:00,60.65,60.66,60.62,60.62,27800.0,47.8494,47.8573,47.8257,47.8257,27800.0
2014-08-15 15:20:00,60.63,60.63,60.59,60.6,34000.0,47.8336,47.8336,47.8021,47.81,34000.0
2014-08-15 15:30:00,60.61,60.66,60.59,60.62,67800.0,47.8179,47.8573,47.8021,47.8257,67800.0
2014-08-15 15:40:00,60.62,60.69,60.61,60.67,104100.0,47.8257,47.881,47.8179,47.8652,104100.0
2014-08-15 15:50:00,60.67,60.75,60.67,60.69,231300.0,47.8652,47.9283,47.8652,47.881,231300.0
2014-08-18 09:30:00,60.97,61.18,60.94,61.11,70300.0,48.1019,48.2676,48.0782,48.2123,70300.0
2014-08-18 09:40:00,61.11,61.11,60.89,60.95,25300.0,48.2123,48.2123,48.0388,48.0861,25300.0
2014-08-18 09:50:00,60.95,60.99,60.89,60.98,41500.0,48.0861,48.1177,48.0388,48.1098,41500.0
2014-08-18 10:00:00,60.99,61.01,60.96,60.97,26800.0,48.1177,48.1334,48.094,48.1019,26800.0
2014-08-18 10:10:00,60.96,61.02,60.96,60.99,35600.0,48.094,48.1413,48.094,48.1177,35600.0
2014-08-18 10:20:00,60.99,61.0,60.95,60.95,30200.0,48.1177,48.1255,48.0861,48.0861,30200.0
2014-08-18 10:30:00,60.96,61.04,60.96,61.02,28900.0,48.094,48.1571,48.094,48.1413,28900.0
2014-08-18 10:40:00,61.03,61.06,61.02,61.03,25100.0,48.1492,48.1729,48.1413,48.1492,25100.0
2014-08-18 10:50:00,61.03,61.05,61.0,61.01,36900.0,48.1492,48.165,48.1255,48.1334,36900.0
2014-08-18 11:00:00,61.02,61.05,61.01,61.02,25400.0,48.1413,48.165,48.1334,48.1413,25400.0
2014-08-18 11:10:00,61.03,61.05,61.02,61.02,17400.0,48.1492,48.165,48.1413,48.1413,17400.0
2014-08-18 11:20:00,61.01,61.06,61.01,61.03,27100.0,48.1334,48.1729,48.1334,48.1492,27100.0
2014-08-18 11:30:00,61.04,61.09,61.04,61.09,22400.0,48.1571,48.1966,48.1571,48.1966,22400.0
2014-08-18 11:40:00,61.09,61.16,61.07,61.15,23000.0,48.1966,48.2518,48.1808,48.2439,23000.0
2014-08-18 11:50:00,61.14,61.21,61.14,61.18,21400.0,48.236,48.2912,48.236,48.2676,21400.0
2014-08-18 12:00:00,61.19,61.2,61.12,61.12,36000.0,48.2754,48.2833,48.2202,48.2202,36000.0
2014-08-18 12:10:00,61.11,61.14,61.11,61.14,28400.0,48.2123,48.236,48.2123,48.236,28400.0
2014-08-18 12:20:00,61.14,61.17,61.14,61.15,21800.0,48.236,48.2597,48.236,48.2439,21800.0
2014-08-18 12:30:00,61.14,61.18,61.13,61.16,18200.0,48.236,48.2676,48.2281,48.2518,18200.0
2014-08-18 12:40:00,61.17,61.19,61.1,61.11,36600.0,48.2597,48.2754,48.2044,48.2123,36600.0
2014-08-18 12:50:00,61.12,61.14,61.1,61.1,22600.0,48.2202,48.236,48.2044,48.2044,22600.0
2014-08-18 13:00:00,61.1,61.12,61.1,61.11,22400.0,48.2044,48.2202,48.2044,48.2123,22400.0
2014-08-18 13:10:00,61.12,61.13,61.09,61.13,15000.0,48.2202,48.2281,48.1966,48.2281,15000.0
2014-08-18 13:20:00,61.13,61.13,61.09,61.12,22900.0,48.2281,48.2281,48.1966,48.2202,22900.0
2014-08-18 13:30:00,61.12,61.14,61.11,61.14,26100.0,48.2202,48.236,48.2123,48.236,26100.0
2014-08-18 13:40:00,61.14,61.16,61.12,61.15,28800.0,48.236,48.2518,48.2202,48.2439,28800.0
2014-08-18 13:50:00,61.15,61.15,61.12,61.13,27100.0,48.2439,48.2439,48.2202,48.2281,27100.0
2014-08-18 14:00:00,61.14,61.2,61.13,61.19,33000.0,48.236,48.2833,48.2281,48.2754,33000.0
2014-08-18 14:10:00,61.18,61.2,61.15,61.17,29300.0,48.2676,48.2833,48.2439,48.2597,29300.0
2014-08-18 14:20:00,61.17,61.21,61.15,61.2,30400.0,48.2597,48.2912,48.2439,48.2833,30400.0
2014-08-18 14:30:00,61.2,61.21,61.16,61.16,39900.0,48.2833,48.2912,48.2518,48.2518,39900.0
2014-08-18 14:40:00,61.16,61.17,61.14,61.14,35500.0,48.2518,48.2597,48.236,48.236,35500.0
2014-08-18 14:50:00,61.13,61.2,61.13,61.19,30800.0,48.2281,48.2833,48.2281,48.2754,30800.0
2014-08-18 15:00:00,61.19,61.22,61.17,61.22,29600.0,48.2754,48.2991,48.2597,48.2991,29600.0
2014-08-18 15:10:00,61.22,61.22,61.18,61.19,47200.0,48.2991,48.2991,48.2676,48.2754,47200.0
2014-08-18 15:20:00,61.2,61.2,61.17,61.19,35400.0,48.2833,48.2833,48.2597,48.2754,35400.0
2014-08-18 15:30:00,61.19,61.22,61.18,61.21,57400.0,48.2754,48.2991,48.2676,48.2912,57400.0
2014-08-18 15:40:00,61.21,61.3,61.2,61.27,146900.0,48.2912,48.3622,48.2833,48.3386,146900.0
2014-08-18 15:50:00,61.28,61.29,61.23,61.27,398400.0,48.3465,48.3543,48.307,48.3386,398400.0
2014-08-19 09:30:00,61.22,61.27,61.05,61.14,67900.0,48.2991,48.3386,48.165,48.236,67900.0
2014-08-19 09:40:00,61.15,61.19,61.1,61.11,50100.0,48.2439,48.2754,48.2044,48.2123,50100.0
2014-08-19 09:50:00,61.11,61.14,61.08,61.11,46100.0,48.2123,48.236,48.1887,48.2123,46100.0
2014-08-19 10:00:00,61.11,61.22,61.1,61.21,40100.0,48.2123,48.2991,48.2044,48.2912,40100.0
2014-08-19 10:10:00,61.21,61.23,61.17,61.2,34500.0,48.2912,48.307,48.2597,48.2833,34500.0
2014-08-19 10:20:00,61.19,61.22,61.15,61.18,19300.0,48.2754,48.2991,48.2439,48.2676,19300.0
2014-08-19 10:30:00,61.17,61.23,61.17,61.23,34100.0,48.2597,48.307,48.2597,48.307,34100.0
2014-08-19 10:40:00,61.22,61.26,61.2,61.25,22200.0,48.2991,48.3307,48.2833,48.3228,22200.0
2014-08-19 10:50:00,61.25,61.27,61.22,61.25,50300.0,48.3228,48.3386,48.2991,48.3228,50300.0
2014-08-19 11:00:00,61.25,61.29,61.24,61.24,23000.0,48.3228,48.3543,48.3149,48.3149,23000.0
2014-08-19 11:10:00,61.24,61.25,61.22,61.22,19800.0,48.3149,48.3228,48.2991,48.2991,19800.0
2014-08-19 11:20:00,61.22,61.23,61.21,61.21,20200.0,48.2991,48.307,48.2912,48.2912,20200.0
2014-08-19 11:30:00,61.21,61.22,61.16,61.17,21700.0,48.2912,48.2991,48.2518,48.2597,21700.0
2014-08-19 11:40:00,61.18,61.2,61.17,61.19,30900.0,48.2676,48.2833,48.2597,48.2754,30900.0
2014-08-19 11:50:00,61.19,61.2,61.18,61.2,25200.0,48.2754,48.2833,48.2676,48.2833,25200.0
2014-08-19 12:00:00,61.2,61.25,61.18,61.23,25500.0,48.2833,48.3228,48.2676,48.307,25500.0
2014-08-19 12:10:00,61.23,61.24,61.2,61.2,20600.0,48.307,48.3149,48.2833,48.2833,20600.0
2014-08-19 12:20:00,61.2,61.23,61.19,61.23,24400.0,48.2833,48.307,48.2754,48.307,24400.0
2014-08-19 12:30:00,61.23,61.24,61.21,61.21,19200.0,48.307,48.3149,48.2912,48.2912,19200.0
2014-08-19 12:40:00,61.21,61.24,61.21,61.24,8700.0,48.2912,48.3149,48.2912,48.3149,8700.0
2014-08-19 12:50:00,61.23,61.24,61.22,61.23,22900.0,48.307,48.3149,48.2991,48.307,22900.0
2014-08-19 13:00:00,61.23,61.27,61.23,61.27,24100.0,48.307,48.3386,48.307,48.3386,24100.0
2014-08-19 13:10:00,61.27,61.27,61.22,61.23,18400.0,48.3386,48.3386,48.2991,48.307,18400.0
2014-08-19 13:20:00,61.23,61.23,61.19,61.2,21100.0,48.307,48.307,48.2754,48.2833,21100.0
2014-08-19 13:30:00,61.2,61.22,61.16,61.16,18500.0,48.2833,48.2991,48.2518,48.2518,18500.0
2014-08-19 13:40:00,61.16,61.22,61.16,61.19,15400.0,48.2518,48.2991,48.2518,48.2754,15400.0
2014-08-19 13:50:00,61.19,61.21,61.17,61.17,24400.0,48.2754,48.2912,48.2597,48.2597,24400.0
2014-08-19 14:00:00,61.17,61.19,61.17,61.17,30300.0,48.2597,48.2754,48.2597,48.2597,30300.0
2014-08-19 14:10:00,61.17,61.17,61.15,61.16,13800.0,48.2597,48.2597,48.2439,48.2518,13800.0
2014-08-19 14:20:00,61.16,61.19,61.15,61.16,28300.0,48.2518,48.2754,48.2439,48.2518,28300.0
2014-08-19 14:30:00,61.17,61.18,61.14,61.17,30200.0,48.2597,48.2676,48.236,48.2597,30200.0
2014-08-19 14:40:00,61.17,61.17,61.14,61.15,21500.0,48.2597,48.2597,48.236,48.2439,21500.0
2014-08-19 14:50:00,61.16,61.16,61.11,61.13,25700.0,48.2518,48.2518,48.2123,48.2281,25700.0
2014-08-19 15:00:00,61.14,61.17,61.13,61.14,37400.0,48.236,48.2597,48.2281,48.236,37400.0
2014-08-19 15:10:00,61.16,61.16,61.11,61.11,50900.0,48.2518,48.2518,48.2123,48.2123,50900.0
2014-08-19 15:20:00,61.11,61.12,61.11,61.11,19300.0,48.2123,48.2202,48.2123,48.2123,19300.0
2014-08-19 15:30:00,61.12,61.12,61.08,61.08,53700.0,48.2202,48.2202,48.1887,48.1887,53700.0
2014-08-19 15:40:00,61.08,61.12,61.08,61.1,97600.0,48.1887,48.2202,48.1887,48.2044,97600.0
2014-08-19 15:50:00,61.1,61.11,61.06,61.09,163800.0,48.2044,48.2123,48.1729,48.1966,163800.0
2014-08-20 09:30:00,61.12,61.13,60.91,61.04,59600.0,48.2202,48.2281,48.0545,48.1571,59600.0
2014-08-20 09:40:00,61.03,61.06,60.94,60.97,54100.0,48.1492,48.1729,48.0782,48.1019,54100.0
2014-08-20 09:50:00,60.99,61.07,60.99,61.02,28100.0,48.1177,48.1808,48.1177,48.1413,28100.0
2014-08-20 10:00:00,61.03,61.11,61.02,61.07,24400.0,48.1492,48.2123,48.1413,48.1808,24400.0
2014-08-20 10:10:00,61.08,61.14,61.08,61.14,31800.0,48.1887,48.236,48.1887,48.236,31800.0
2014-08-20 10:20:00,61.15,61.17,61.1,61.11,35600.0,48.2439,48.2597,48.2044,48.2123,35600.0
2014-08-20 10:30:00,61.12,61.16,61.11,61.14,31100.0,48.2202,48.2518,48.2123,48.236,31100.0
2014-08-20 10:40:00,61.13,61.18,61.1,61.15,26600.0,48.2281,48.2676,48.2044,48.2439,26600.0
2014-08-20 10:50:00,61.16,61.19,61.15,61.15,27700.0,48.2518,48.2754,48.2439,48.2439,27700.0
2014-08-20 11:00:00,61.16,61.2,61.14,61.19,18000.0,48.2518,48.2833,48.236,48.2754,18000.0
2014-08-20 11:10:00,61.19,61.21,61.17,61.17,33400.0,48.2754,48.2912,48.2597,48.2597,33400.0
2014-08-20 11:20:00,61.17,61.23,61.17,61.22,23000.0,48.2597,48.307,48.2597,48.2991,23000.0
2014-08-20 11:30:00,61.22,61.23,61.19,61.21,32300.0,48.2991,48.307,48.2754,48.2912,32300.0
2014-08-20 11:40:00,61.21,61.22,61.16,61.2,43100.0,48.2912,48.2991,48.2518,48.2833,43100.0
2014-08-20 11:50:00,61.2,61.21,61.19,61.2,26100.0,48.2833,48.2912,48.2754,48.2833,26100.0
2014-08-20 12:00:00,61.2,61.24,61.18,61.24,25200.0,48.2833,48.3149,48.2676,48.3149,25200.0
2014-08-20 12:10:00,61.23,61.25,61.22,61.23,23500.0,48.307,48.3228,48.2991,48.307,23500.0
2014-08-20 12:20:00,61.23,61.28,61.22,61.25,20800.0,48.307,48.3465,48.2991,48.3228,20800.0
2014-08-20 12:30:00,61.26,61.28,61.25,61.27,14600.0,48.3307,48.3465,48.3228,48.3386,14600.0
2014-08-20 12:40:00,61.27,61.3,61.27,61.3,22000.0,48.3386,48.3622,48.3386,48.3622,22000.0
2014-08-20 12:50:00,61.3,61.32,61.28,61.31,19400.0,48.3622,48.378,48.3465,48.3701,19400.0
2014-08-20 13:00:00,61.31,61.31,61.3,61.31,11800.0,48.3701,48.3701,48.3622,48.3701,11800.0
2014-08-20 13:10:00,61.31,61.33,61.31,61.32,17000.0,48.3701,48.3859,48.3701,48.378,17000.0
2014-08-20 13:20:00,61.31,61.34,61.31,61.33,19500.0,48.3701,48.3938,48.3701,48.3859,19500.0
2014-08-20 13:30:00,61.33,61.35,61.31,61.31,20600.0,48.3859,48.4017,48.3701,48.3701,20600.0
2014-08-20 13:40:00,61.32,61.35,61.31,61.33,21000.0,48.378,48.4017,48.3701,48.3859,21000.0
2014-08-20 13:50:00,61.33,61.36,61.33,61.36,24200.0,48.3859,48.4096,48.3859,48.4096,24200.0
2014-08-20 14:00:00,61.35,61.35,61.16,61.19,112000.0,48.4017,48.4017,48.2518,48.2754,112000.0
2014-08-20 14:10:00,61.2,61.22,61.14,61.2,38300.0,48.2833,48.2991,48.236,48.2833,38300.0
2014-08-20 14:20:00,61.2,61.26,61.2,61.25,16100.0,48.2833,48.3307,48.2833,48.3228,16100.0
2014-08-20 14:30:00,61.26,61.31,61.25,61.3,19500.0,48.3307,48.3701,48.3228,48.3622,19500.0
2014-08-20 14:40:00,61.3,61.32,61.27,61.3,18200.0,48.3622,48.378,48.3386,48.3622,18200.0
2014-08-20 14:50:00,61.31,61.35,61.31,61.33,15300.0,48.3701,48.4017,48.3701,48.3859,15300.0
2014-08-20 15:00:00,61.33,61.36,61.32,61.36,20400.0,48.3859,48.4096,48.378,48.4096,20400.0
2014-08-20 15:10:00,61.37,61.41,61.35,61.41,29800.0,48.4175,48.449,48.4017,48.449,29800.0
2014-08-20 15:20:00,61.41,61.42,61.37,61.39,24800.0,48.449,48.4569,48.4175,48.4332,24800.0
2014-08-20 15:30:00,61.4,61.44,61.38,61.42,33200.0,48.4411,48.4727,48.4253,48.4569,33200.0
2014-08-20 15:40:00,61.42,61.44,61.4,61.41,40400.0,48.4569,48.4727,48.4411,48.449,40400.0
2014-08-20 15:50:00,61.4,61.42,61.38,61.38,110600.0,48.4411,48.4569,48.4253,48.4253,110600.0
2014-08-21 09:30:00,61.4,61.4,61.18,61.25,55900.0,48.4411,48.4411,48.2676,48.3228,55900.0
2014-08-21 09:40:00,61.25,61.26,61.19,61.21,67200.0,48.3228,48.3307,48.2754,48.2912,67200.0
2014-08-21 09:50:00,61.22,61.28,61.15,61.16,46700.0,48.2991,48.3465,48.2439,48.2518,46700.0
2014-08-21 10:00:00,61.17,61.22,61.13,61.13,57200.0,48.2597,48.2991,48.2281,48.2281,57200.0
2014-08-21 10:10:00,61.13,61.22,61.1,61.22,62900.0,48.2281,48.2991,48.2044,48.2991,62900.0
2014-08-21 10:20:00,61.22,61.22,61.15,61.15,61000.0,48.2991,48.2991,48.2439,48.2439,61000.0
2014-08-21 10:30:00,61.15,61.3,61.15,61.3,73500.0,48.2439,48.3622,48.2439,48.3622,73500.0
2014-08-21 10:40:00,61.29,61.33,61.28,61.3,38100.0,48.3543,48.3859,48.3465,48.3622,38100.0
2014-08-21 10:50:00,61.3,61.37,61.3,61.35,44900.0,48.3622,48.4175,48.3622,48.4017,44900.0
2014-08-21 11:00:00,61.36,61.39,61.35,61.38,54800.0,48.4096,48.4332,48.4017,48.4253,54800.0
2014-08-21 11:10:00,61.38,61.44,61.37,61.41,103100.0,48.4253,48.4727,48.4175,48.449,103100.0
2014-08-21 11:20:00,61.4,61.47,61.38,61.46,72000.0,48.4411,48.4963,48.4253,48.4885,72000.0
2014-08-21 11:30:00,61.45,61.48,61.44,61.47,29100.0,48.4806,48.5042,48.4727,48.4963,29100.0
2014-08-21 11:40:00,61.47,61.5,61.46,61.47,20800.0,48.4963,48.52,48.4885,48.4963,20800.0
2014-08-21 11:50:00,61.46,61.52,61.45,61.52,29900.0,48.4885,48.5358,48.4806,48.5358,29900.0
2014-08-21 12:00:00,61.52,61.53,61.51,61.52,17600.0,48.5358,48.5437,48.5279,48.5358,17600.0
2014-08-21 12:10:00,61.53,61.55,61.49,61.5,39500.0,48.5437,48.5595,48.5121,48.52,39500.0
2014-08-21 12:20:00,61.5,61.53,61.44,61.44,56400.0,48.52,48.5437,48.4727,48.4727,56400.0
2014-08-21 12:30:00,61.45,61.48,61.44,61.48,27400.0,48.4806,48.5042,48.4727,48.5042,27400.0
2014-08-21 12:40:00,61.48,61.49,61.43,61.45,25500.0,48.5042,48.5121,48.4648,48.4806,25500.0
2014-08-21 12:50:00,61.45,61.49,61.43,61.47,34200.0,48.4806,48.5121,48.4648,48.4963,34200.0
2014-08-21 13:00:00,61.47,61.49,61.45,61.45,27400.0,48.4963,48.5121,48.4806,48.4806,27400.0
2014-08-21 13:10:00,61.45,61.48,61.45,61.48,29400.0,48.4806,48.5042,48.4806,48.5042,29400.0
2014-08-21 13:20:00,61.47,61.48,61.45,61.48,40200.0,48.4963,48.5042,48.4806,48.5042,40200.0
2014-08-21 13:30:00,61.48,61.48,61.44,61.46,31900.0,48.5042,48.5042,48.4727,48.4885,31900.0
2014-08-21 13:40:00,61.46,61.47,61.44,61.46,28300.0,48.4885,48.4963,48.4727,48.4885,28300.0
2014-08-21 13:50:00,61.45,61.55,61.44,61.55,45400.0,48.4806,48.5595,48.4727,48.5595,45400.0
2014-08-21 14:00:00,61.55,61.55,61.49,61.49,28100.0,48.5595,48.5595,48.5121,48.5121,28100.0
2014-08-21 14:10:00,61.49,61.52,61.49,61.52,47000.0,48.5121,48.5358,48.5121,48.5358,47000.0
2014-08-21 14:20:00,61.52,61.53,61.51,61.52,69900.0,48.5358,48.5437,48.5279,48.5358,69900.0
2014-08-21 14:30:00,61.51,61.56,61.5,61.55,93000.0,48.5279,48.5674,48.52,48.5595,93000.0
2014-08-21 14:40:00,61.55,61.55,61.52,61.52,47800.0,48.5595,48.5595,48.5358,48.5358,47800.0
2014-08-21 14:50:00,61.52,61.55,61.51,61.55,63400.0,48.5358,48.5595,48.5279,48.5595,63400.0
2014-08-21 15:00:00,61.55,61.55,61.52,61.52,46800.0,48.5595,48.5595,48.5358,48.5358,46800.0
2014-08-21 15:10:00,61.52,61.53,61.51,61.51,40600.0,48.5358,48.5437,48.5279,48.5279,40600.0
2014-08-21 15:20:00,61.52,61.56,61.51,61.56,43100.0,48.5358,48.5674,48.5279,48.5674,43100.0
2014-08-21 15:30:00,61.56,61.56,61.53,61.55,37800.0,48.5674,48.5674,48.5437,48.5595,37800.0
2014-08-21 15:40:00,61.55,61.55,61.5,61.52,139700.0,48.5595,48.5595,48.52,48.5358,139700.0
2014-08-21 15:50:00,61.52,61.52,61.49,61.5,130200.0,48.5358,48.5358,48.5121,48.52,130200.0
2014-08-22 09:30:00,61.27,61.46,61.25,61.38,58600.0,48.3386,48.4885,48.3228,48.4253,58600.0
2014-08-22 09:40:00,61.38,61.41,61.32,61.36,78900.0,48.4253,48.449,48.378,48.4096,78900.0
2014-08-22 09:50:00,61.35,61.38,61.28,61.36,63300.0,48.4017,48.4253,48.3465,48.4096,63300.0
2014-08-22 10:00:00,61.36,61.43,61.27,61.41,71100.0,48.4096,48.4648,48.3386,48.449,71100.0
2014-08-22 10:10:00,61.42,61.47,61.37,61.38,35800.0,48.4569,48.4963,48.4175,48.4253,35800.0
2014-08-22 10:20:00,61.38,61.42,61.35,61.38,21800.0,48.4253,48.4569,48.4017,48.4253,21800.0
2014-08-22 10:30:00,61.39,61.42,61.28,61.3,23700.0,48.4332,48.4569,48.3465,48.3622,23700.0
2014-08-22 10:40:00,61.3,61.34,61.27,61.34,15300.0,48.3622,48.3938,48.3386,48.3938,15300.0
2014-08-22 10:50:00,61.35,61.37,61.19,61.2,34000.0,48.4017,48.4175,48.2754,48.2833,34000.0
2014-08-22 11:00:00,61.18,61.25,61.14,61.23,32300.0,48.2676,48.3228,48.236,48.307,32300.0
2014-08-22 11:10:00,61.24,61.26,61.21,61.21,15000.0,48.3149,48.3307,48.2912,48.2912,15000.0
2014-08-22 11:20:00,61.22,61.23,61.13,61.17,53000.0,48.2991,48.307,48.2281,48.2597,53000.0
2014-08-22 11:30:00,61.17,61.2,61.12,61.12,26000.0,48.2597,48.2833,48.2202,48.2202,26000.0
2014-08-22 11:40:00,61.12,61.16,61.09,61.13,44700.0,48.2202,48.2518,48.1966,48.2281,44700.0
2014-08-22 11:50:00,61.13,61.2,61.11,61.2,34000.0,48.2281,48.2833,48.2123,48.2833,34000.0
2014-08-22 12:00:00,61.2,61.25,61.18,61.19,16200.0,48.2833,48.3228,48.2676,48.2754,16200.0
2014-08-22 12:10:00,61.19,61.21,61.14,61.21,44500.0,48.2754,48.2912,48.236,48.2912,44500.0
2014-08-22 12:20:00,61.22,61.24,61.15,61.23,86800.0,48.2991,48.3149,48.2439,48.307,86800.0
2014-08-22 12:30:00,61.24,61.28,61.17,61.25,64200.0,48.3149,48.3465,48.2597,48.3228,64200.0
2014-08-22 12:40:00,61.25,61.26,61.17,61.25,92200.0,48.3228,48.3307,48.2597,48.3228,92200.0
2014-08-22 12:50:00,61.25,61.28,61.19,61.27,66700.0,48.3228,48.3465,48.2754,48.3386,66700.0
2014-08-22 13:00:00,61.27,61.34,61.27,61.34,13500.0,48.3386,48.3938,48.3386,48.3938,13500.0
2014-08-22 13:10:00,61.34,61.37,61.32,61.37,25200.0,48.3938,48.4175,48.378,48.4175,25200.0
2014-08-22 13:20:00,61.37,61.37,61.29,61.32,78200.0,48.4175,48.4175,48.3543,48.378,78200.0
2014-08-22 13:30:00,61.32,61.33,61.3,61.32,27100.0,48.378,48.3859,48.3622,48.378,27100.0
2014-08-22 13:40:00,61.32,61.34,61.3,61.33,50200.0,48.378,48.3938,48.3622,48.3859,50200.0
2014-08-22 13:50:00,61.32,61.33,61.3,61.32,21800.0,48.378,48.3859,48.3622,48.378,21800.0
2014-08-22 14:00:00,61.32,61.33,61.26,61.3,30100.0,48.378,48.3859,48.3307,48.3622,30100.0
2014-08-22 14:10:00,61.3,61.32,61.25,61.28,54900.0,48.3622,48.378,48.3228,48.3465,54900.0
2014-08-22 14:20:00,61.28,61.32,61.28,61.31,22200.0,48.3465,48.378,48.3465,48.3701,22200.0
2014-08-22 14:30:00,61.3,61.31,61.25,61.26,26400.0,48.3622,48.3701,48.3228,48.3307,26400.0
2014-08-22 14:40:00,61.26,61.3,61.25,61.27,24600.0,48.3307,48.3622,48.3228,48.3386,24600.0
2014-08-22 14:50:00,61.26,61.32,61.26,61.3,21900.0,48.3307,48.378,48.3307,48.3622,21900.0
2014-08-22 15:00:00,61.29,61.35,61.27,61.34,24800.0,48.3543,48.4017,48.3386,48.3938,24800.0
2014-08-22 15:10:00,61.34,61.36,61.32,61.32,18700.0,48.3938,48.4096,48.378,48.378,18700.0
2014-08-22 15:20:00,61.32,61.33,61.29,61.3,24200.0,48.378,48.3859,48.3543,48.3622,24200.0
2014-08-22 15:30:00,61.31,61.31,61.22,61.22,44100.0,48.3701,48.3701,48.2991,48.2991,44100.0
2014-08-22 15:40:00,61.22,61.25,61.19,61.21,42100.0,48.2991,48.3228,48.2754,48.2912,42100.0
2014-08-22 15:50:00,61.21,61.24,61.19,61.21,109500.0,48.2912,48.3149,48.2754,48.2912,109500.0
2014-08-25 09:30:00,61.52,61.54,61.38,61.41,50600.0,48.5358,48.5516,48.4253,48.449,50600.0
2014-08-25 09:40:00,61.4,61.54,61.38,61.51,25200.0,48.4411,48.5516,48.4253,48.5279,25200.0
2014-08-25 09:50:00,61.52,61.72,61.47,61.71,89300.0,48.5358,48.6936,48.4963,48.6857,89300.0
2014-08-25 10:00:00,61.71,61.77,61.61,61.72,57700.0,48.6857,48.733,48.6068,48.6936,57700.0
2014-08-25 10:10:00,61.71,61.71,61.66,61.7,39600.0,48.6857,48.6857,48.6462,48.6778,39600.0
2014-08-25 10:20:00,61.7,61.71,61.64,61.69,27500.0,48.6778,48.6857,48.6305,48.6699,27500.0
2014-08-25 10:30:00,61.68,61.73,61.65,61.73,34100.0,48.662,48.7015,48.6384,48.7015,34100.0
2014-08-25 10:40:00,61.73,61.79,61.68,61.76,45900.0,48.7015,48.7488,48.662,48.7251,45900.0
2014-08-25 10:50:00,61.77,61.87,61.77,61.81,24700.0,48.733,48.8119,48.733,48.7646,24700.0
2014-08-25 11:00:00,61.81,61.91,61.8,61.89,28200.0,48.7646,48.8435,48.7567,48.8277,28200.0
2014-08-25 11:10:00,61.89,61.91,61.88,61.9,21300.0,48.8277,48.8435,48.8198,48.8356,21300.0
2014-08-25 11:20:00,61.9,61.94,61.88,61.92,22400.0,48.8356,48.8672,48.8198,48.8514,22400.0
2014-08-25 11:30:00,61.92,61.97,61.92,61.96,14600.0,48.8514,48.8908,48.8514,48.8829,14600.0
2014-08-25 11:40:00,61.97,61.97,61.92,61.94,13900.0,48.8908,48.8908,48.8514,48.8672,13900.0
2014-08-25 11:50:00,61.95,61.96,61.91,61.91,13500.0,48.875,48.8829,48.8435,48.8435,13500.0
2014-08-25 12:00:00,61.91,61.94,61.9,61.91,16500.0,48.8435,48.8672,48.8356,48.8435,16500.0
2014-08-25 12:10:00,61.91,61.96,61.91,61.92,53300.0,48.8435,48.8829,48.8435,48.8514,53300.0
2014-08-25 12:20:00,61.91,61.92,61.86,61.87,15500.0,48.8435,48.8514,48.804,48.8119,15500.0
2014-08-25 12:30:00,61.87,61.88,61.81,61.85,16400.0,48.8119,48.8198,48.7646,48.7961,16400.0
2014-08-25 12:40:00,61.86,61.89,61.85,61.87,9100.0,48.804,48.8277,48.7961,48.8119,9100.0
2014-08-25 12:50:00,61.88,61.9,61.85,61.88,28500.0,48.8198,48.8356,48.7961,48.8198,28500.0
2014-08-25 13:00:00,61.87,61.87,61.82,61.86,23300.0,48.8119,48.8119,48.7725,48.804,23300.0
2014-08-25 13:10:00,61.86,61.9,61.86,61.9,13600.0,48.804,48.8356,48.804,48.8356,13600.0
2014-08-25 13:20:00,61.9,61.94,61.89,61.94,15300.0,48.8356,48.8672,48.8277,48.8672,15300.0
2014-08-25 13:30:00,61.93,61.96,61.93,61.96,15500.0,48.8593,48.8829,48.8593,48.8829,15500.0
2014-08-25 13:40:00,61.96,61.97,61.95,61.95,14700.0,48.8829,48.8908,48.875,48.875,14700.0
2014-08-25 13:50:00,61.95,61.97,61.94,61.96,20800.0,48.875,48.8908,48.8672,48.8829,20800.0
2014-08-25 14:00:00,61.96,61.96,61.94,61.96,17700.0,48.8829,48.8829,48.8672,48.8829,17700.0
2014-08-25 14:10:00,61.96,61.96,61.93,61.93,24100.0,48.8829,48.8829,48.8593,48.8593,24100.0
2014-08-25 14:20:00,61.94,61.94,61.9,61.91,17000.0,48.8672,48.8672,48.8356,48.8435,17000.0
2014-08-25 14:30:00,61.9,61.91,61.88,61.91,29200.0,48.8356,48.8435,48.8198,48.8435,29200.0
2014-08-25 14:40:00,61.91,61.92,61.9,61.92,13300.0,48.8435,48.8514,48.8356,48.8514,13300.0
2014-08-25 14:50:00,61.92,61.96,61.91,61.96,16200.0,48.8514,48.8829,48.8435,48.8829,16200.0
2014-08-25 15:00:00,61.96,61.98,61.94,61.95,30900.0,48.8829,48.8987,48.8672,48.875,30900.0
2014-08-25 15:10:00,61.95,61.97,61.94,61.97,20800.0,48.875,48.8908,48.8672,48.8908,20800.0
2014-08-25 15:20:00,61.97,61.97,61.93,61.94,27600.0,48.8908,48.8908,48.8593,48.8672,27600.0
2014-08-25 15:30:00,61.94,61.98,61.91,61.98,62800.0,48.8672,48.8987,48.8435,48.8987,62800.0
2014-08-25 15:40:00,61.97,62.01,61.94,61.96,134900.0,48.8908,48.9224,48.8672,48.8829,134900.0
2014-08-25 15:50:00,61.96,61.96,61.92,61.92,292500.0,48.8829,48.8829,48.8514,48.8514,292500.0
2014-08-26 09:30:00,61.88,62.06,61.74,61.97,108500.0,48.8198,48.9618,48.7094,48.8908,108500.0
2014-08-26 09:40:00,61.97,62.0,61.85,61.96,71900.0,48.8908,48.9145,48.7961,48.8829,71900.0
2014-08-26 09:50:00,61.96,62.0,61.93,61.97,23300.0,48.8829,48.9145,48.8593,48.8908,23300.0
2014-08-26 10:00:00,61.96,62.04,61.89,61.93,39600.0,48.8829,48.946,48.8277,48.8593,39600.0
2014-08-26 10:10:00,61.93,61.98,61.93,61.97,24200.0,48.8593,48.8987,48.8593,48.8908,24200.0
2014-08-26 10:20:00,61.97,61.98,61.89,61.94,34700.0,48.8908,48.8987,48.8277,48.8672,34700.0
2014-08-26 10:30:00,61.95,61.95,61.89,61.92,20200.0,48.875,48.875,48.8277,48.8514,20200.0
2014-08-26 10:40:00,61.92,62.01,61.86,62.01,106000.0,48.8514,48.9224,48.804,48.9224,106000.0
2014-08-26 10:50:00,62.01,62.04,62.0,62.03,18300.0,48.9224,48.946,48.9145,48.9382,18300.0
2014-08-26 11:00:00,62.03,62.07,62.03,62.07,15000.0,48.9382,48.9697,48.9382,48.9697,15000.0
2014-08-26 11:10:00,62.07,62.09,62.03,62.05,44500.0,48.9697,48.9855,48.9382,48.9539,44500.0
2014-08-26 11:20:00,62.04,62.05,62.0,62.05,14100.0,48.946,48.9539,48.9145,48.9539,14100.0
2014-08-26 11:30:00,62.04,62.05,61.92,61.93,19600.0,48.946,48.9539,48.8514,48.8593,19600.0
2014-08-26 11:40:00,61.92,61.95,61.92,61.94,21900.0,48.8514,48.875,48.8514,48.8672,21900.0
2014-08-26 11:50:00,61.95,61.96,61.89,61.89,14500.0,48.875,48.8829,48.8277,48.8277,14500.0
2014-08-26 12:00:00,61.9,61.9,61.87,61.87,17700.0,48.8356,48.8356,48.8119,48.8119,17700.0
2014-08-26 12:10:00,61.87,61.89,61.86,61.86,22500.0,48.8119,48.8277,48.804,48.804,22500.0
2014-08-26 12:20:00,61.86,61.91,61.86,61.87,23800.0,48.804,48.8435,48.804,48.8119,23800.0
2014-08-26 12:30:00,61.88,61.91,61.87,61.91,23700.0,48.8198,48.8435,48.8119,48.8435,23700.0
2014-08-26 12:40:00,61.91,61.91,61.85,61.85,16400.0,48.8435,48.8435,48.7961,48.7961,16400.0
2014-08-26 12:50:00,61.86,61.87,61.83,61.83,26000.0,48.804,48.8119,48.7804,48.7804,26000.0
2014-08-26 13:00:00,61.83,61.85,61.81,61.81,24000.0,48.7804,48.7961,48.7646,48.7646,24000.0
2014-08-26 13:10:00,61.81,61.9,61.81,61.9,15100.0,48.7646,48.8356,48.7646,48.8356,15100.0
2014-08-26 13:20:00,61.89,61.9,61.86,61.9,16900.0,48.8277,48.8356,48.804,48.8356,16900.0
2014-08-26 13:30:00,61.89,61.9,61.84,61.84,14400.0,48.8277,48.8356,48.7883,48.7883,14400.0
2014-08-26 13:40:00,61.85,61.86,61.81,61.81,21800.0,48.7961,48.804,48.7646,48.7646,21800.0
2014-08-26 13:50:00,61.82,61.82,61.8,61.8,22900.0,48.7725,48.7725,48.7567,48.7567,22900.0
2014-08-26 14:00:00,61.81,61.81,61.79,61.79,23900.0,48.7646,48.7646,48.7488,48.7488,23900.0
2014-08-26 14:10:00,61.8,61.81,61.79,61.8,24800.0,48.7567,48.7646,48.7488,48.7567,24800.0
2014-08-26 14:20:00,61.79,61.81,61.77,61.81,20800.0,48.7488,48.7646,48.733,48.7646,20800.0
2014-08-26 14:30:00,61.8,61.81,61.77,61.81,26500.0,48.7567,48.7646,48.733,48.7646,26500.0
2014-08-26 14:40:00,61.81,61.81,61.78,61.8,25200.0,48.7646,48.7646,48.7409,48.7567,25200.0
2014-08-26 14:50:00,61.8,61.8,61.78,61.79,19700.0,48.7567,48.7567,48.7409,48.7488,19700.0
2014-08-26 15:00:00,61.8,61.81,61.78,61.78,25300.0,48.7567,48.7646,48.7409,48.7409,25300.0
2014-08-26 15:10:00,61.78,61.81,61.78,61.8,36200.0,48.7409,48.7646,48.7409,48.7567,36200.0
2014-08-26 15:20:00,61.8,61.81,61.78,61.8,44300.0,48.7567,48.7646,48.7409,48.7567,44300.0
2014-08-26 15:30:00,61.79,61.81,61.78,61.81,49600.0,48.7488,48.7646,48.7409,48.7646,49600.0
2014-08-26 15:40:00,61.8,61.89,61.8,61.89,108700.0,48.7567,48.8277,48.7567,48.8277,108700.0
2014-08-26 15:50:00,61.89,61.9,61.83,61.85,263100.0,48.8277,48.8356,48.7804,48.7961,263100.0
2014-08-27 09:30:00,61.6,61.68,61.54,61.63,55900.0,48.8201,48.8835,48.7725,48.8438,55900.0
2014-08-27 09:40:00,61.63,61.67,61.55,61.61,44300.0,48.8438,48.8755,48.7804,48.828,44300.0
2014-08-27 09:50:00,61.61,61.63,61.49,61.53,73800.0,48.828,48.8438,48.7329,48.7646,73800.0
2014-08-27 10:00:00,61.53,61.62,61.49,61.59,64000.0,48.7646,48.8359,48.7329,48.8121,64000.0
2014-08-27 10:10:00,61.58,61.6,61.53,61.6,24600.0,48.8042,48.8201,48.7646,48.8201,24600.0
2014-08-27 10:20:00,61.6,61.64,61.55,61.55,24400.0,48.8201,48.8518,48.7804,48.7804,24400.0
2014-08-27 10:30:00,61.56,61.59,61.55,61.59,19400.0,48.7884,48.8121,48.7804,48.8121,19400.0
2014-08-27 10:40:00,61.59,61.61,61.59,61.6,35600.0,48.8121,48.828,48.8121,48.8201,35600.0
2014-08-27 10:50:00,61.6,61.61,61.57,61.6,27200.0,48.8201,48.828,48.7963,48.8201,27200.0
2014-08-27 11:00:00,61.61,61.61,61.57,61.59,32900.0,48.828,48.828,48.7963,48.8121,32900.0
2014-08-27 11:10:00,61.59,61.61,61.58,61.61,19400.0,48.8121,48.828,48.8042,48.828,19400.0
2014-08-27 11:20:00,61.61,61.61,61.53,61.54,51300.0,48.828,48.828,48.7646,48.7725,51300.0
2014-08-27 11:30:00,61.54,61.59,61.54,61.59,40300.0,48.7725,48.8121,48.7725,48.8121,40300.0
2014-08-27 11:40:00,61.6,61.61,61.58,61.59,21800.0,48.8201,48.828,48.8042,48.8121,21800.0
2014-08-27 11:50:00,61.59,61.6,61.59,61.59,14700.0,48.8121,48.8201,48.8121,48.8121,14700.0
2014-08-27 12:00:00,61.6,61.6,61.59,61.6,22800.0,48.8201,48.8201,48.8121,48.8201,22800.0
2014-08-27 12:10:00,61.6,61.64,61.59,61.64,28600.0,48.8201,48.8518,48.8121,48.8518,28600.0
2014-08-27 12:20:00,61.64,61.64,61.59,61.59,16000.0,48.8518,48.8518,48.8121,48.8121,16000.0
2014-08-27 12:30:00,61.59,61.6,61.58,61.59,10500.0,48.8121,48.8201,48.8042,48.8121,10500.0
2014-08-27 12:40:00,61.59,61.6,61.58,61.6,13300.0,48.8121,48.8201,48.8042,48.8201,13300.0
2014-08-27 12:50:00,61.6,61.6,61.56,61.57,14500.0,48.8201,48.8201,48.7884,48.7963,14500.0
2014-08-27 13:00:00,61.57,61.58,61.55,61.55,28200.0,48.7963,48.8042,48.7804,48.7804,28200.0
2014-08-27 13:10:00,61.55,61.55,61.53,61.53,25300.0,48.7804,48.7804,48.7646,48.7646,25300.0
2014-08-27 13:20:00,61.53,61.54,61.5,61.5,21400.0,48.7646,48.7725,48.7408,48.7408,21400.0
2014-08-27 13:30:00,61.51,61.51,61.5,61.51,31300.0,48.7487,48.7487,48.7408,48.7487,31300.0
2014-08-27 13:40:00,61.51,61.52,61.49,61.49,35300.0,48.7487,48.7567,48.7329,48.7329,35300.0
2014-08-27 13:50:00,61.5,61.5,61.48,61.48,18600.0,48.7408,48.7408,48.725,48.725,18600.0
2014-08-27 14:00:00,61.48,61.49,61.46,61.46,21500.0,48.725,48.7329,48.7091,48.7091,21500.0
2014-08-27 14:10:00,61.46,61.47,61.45,61.45,21400.0,48.7091,48.717,48.7012,48.7012,21400.0
2014-08-27 14:20:00,61.45,61.47,61.45,61.46,21100.0,48.7012,48.717,48.7012,48.7091,21100.0
2014-08-27 14:30:00,61.47,61.47,61.46,61.46,11800.0,48.717,48.717,48.7091,48.7091,11800.0
2014-08-27 14:40:00,61.47,61.47,61.43,61.47,31600.0,48.717,48.717,48.6853,48.717,31600.0
2014-08-27 14:50:00,61.48,61.48,61.43,61.43,23000.0,48.725,48.725,48.6853,48.6853,23000.0
2014-08-27 15:00:00,61.43,61.48,61.42,61.46,33000.0,48.6853,48.725,48.6774,48.7091,33000.0
2014-08-27 15:10:00,61.46,61.47,61.45,61.47,19900.0,48.7091,48.717,48.7012,48.717,19900.0
2014-08-27 15:20:00,61.47,61.49,61.45,61.48,37500.0,48.717,48.7329,48.7012,48.725,37500.0
2014-08-27 15:30:00,61.48,61.52,61.47,61.51,52200.0,48.725,48.7567,48.717,48.7487,52200.0
2014-08-27 15:40:00,61.52,61.58,61.52,61.54,92500.0,48.7567,48.8042,48.7567,48.7725,92500.0
2014-08-27 15:50:00,61.54,61.55,61.54,61.54,102600.0,48.7725,48.7804,48.7725,48.7725,102600.0
2014-08-28 09:30:00,61.33,61.41,61.26,61.36,86800.0,48.6061,48.6695,48.5506,48.6299,86800.0
2014-08-28 09:40:00,61.36,61.54,61.3,61.49,40800.0,48.6299,48.7725,48.5823,48.7329,40800.0
2014-08-28 09:50:00,61.49,61.51,61.4,61.4,52900.0,48.7329,48.7487,48.6616,48.6616,52900.0
2014-08-28 10:00:00,61.4,61.42,61.33,61.39,46200.0,48.6616,48.6774,48.6061,48.6536,46200.0
2014-08-28 10:10:00,61.38,61.38,61.26,61.29,35200.0,48.6457,48.6457,48.5506,48.5744,35200.0
2014-08-28 10:20:00,61.28,61.39,61.28,61.36,44000.0,48.5665,48.6536,48.5665,48.6299,44000.0
2014-08-28 10:30:00,61.35,61.36,61.31,61.34,32400.0,48.6219,48.6299,48.5902,48.614,32400.0
2014-08-28 10:40:00,61.34,61.36,61.32,61.33,36000.0,48.614,48.6299,48.5982,48.6061,36000.0
2014-08-28 10:50:00,61.34,61.39,61.34,61.39,31400.0,48.614,48.6536,48.614,48.6536,31400.0
2014-08-28 11:00:00,61.39,61.41,61.36,61.4,26900.0,48.6536,48.6695,48.6299,48.6616,26900.0
2014-08-28 11:10:00,61.39,61.45,61.37,61.4,22900.0,48.6536,48.7012,48.6378,48.6616,22900.0
2014-08-28 11:20:00,61.41,61.42,61.39,61.4,32300.0,48.6695,48.6774,48.6536,48.6616,32300.0
2014-08-28 11:30:00,61.4,61.41,61.36,61.4,31100.0,48.6616,48.6695,48.6299,48.6616,31100.0
2014-08-28 11:40:00,61.4,61.4,61.36,61.38,32200.0,48.6616,48.6616,48.6299,48.6457,32200.0
2014-08-28 11:50:00,61.39,61.48,61.38,61.45,22300.0,48.6536,48.725,48.6457,48.7012,22300.0
2014-08-28 12:00:00,61.45,61.46,61.4,61.4,33100.0,48.7012,48.7091,48.6616,48.6616,33100.0
2014-08-28 12:10:00,61.4,61.46,61.39,61.43,31200.0,48.6616,48.7091,48.6536,48.6853,31200.0
2014-08-28 12:20:00,61.43,61.46,61.43,61.44,29800.0,48.6853,48.7091,48.6853,48.6933,29800.0
2014-08-28 12:30:00,61.45,61.48,61.43,61.43,13700.0,48.7012,48.725,48.6853,48.6853,13700.0
2014-08-28 12:40:00,61.44,61.46,61.43,61.45,18900.0,48.6933,48.7091,48.6853,48.7012,18900.0
2014-08-28 12:50:00,61.45,61.46,61.44,61.44,8100.0,48.7012,48.7091,48.6933,48.6933,8100.0
2014-08-28 13:00:00,61.45,61.45,61.39,61.45,33600.0,48.7012,48.7012,48.6536,48.7012,33600.0
2014-08-28 13:10:00,61.44,61.44,61.4,61.41,17200.0,48.6933,48.6933,48.6616,48.6695,17200.0
2014-08-28 13:20:00,61.41,61.42,61.37,61.41,14700.0,48.6695,48.6774,48.6378,48.6695,14700.0
2014-08-28 13:30:00,61.41,61.41,61.38,61.4,20700.0,48.6695,48.6695,48.6457,48.6616,20700.0
2014-08-28 13:40:00,61.39,61.41,61.37,61.37,20100.0,48.6536,48.6695,48.6378,48.6378,20100.0
2014-08-28 13:50:00,61.37,61.4,61.36,61.39,24000.0,48.6378,48.6616,48.6299,48.6536,24000.0
2014-08-28 14:00:00,61.39,61.41,61.36,61.36,28500.0,48.6536,48.6695,48.6299,48.6299,28500.0
2014-08-28 14:10:00,61.36,61.38,61.36,61.37,14000.0,48.6299,48.6457,48.6299,48.6378,14000.0
2014-08-28 14:20:00,61.37,61.39,61.36,61.37,22800.0,48.6378,48.6536,48.6299,48.6378,22800.0
2014-08-28 14:30:00,61.36,61.38,61.36,61.37,22000.0,48.6299,48.6457,48.6299,48.6378,22000.0
2014-08-28 14:40:00,61.37,61.37,61.36,61.37,16100.0,48.6378,48.6378,48.6299,48.6378,16100.0
2014-08-28 14:50:00,61.36,61.38,61.35,61.36,27000.0,48.6299,48.6457,48.6219,48.6299,27000.0
2014-08-28 15:00:00,61.35,61.38,61.34,61.35,35600.0,48.6219,48.6457,48.614,48.6219,35600.0
2014-08-28 15:10:00,61.35,61.36,61.33,61.35,22500.0,48.6219,48.6299,48.6061,48.6219,22500.0
2014-08-28 15:20:00,61.36,61.36,61.3,61.3,46300.0,48.6299,48.6299,48.5823,48.5823,46300.0
2014-08-28 15:30:00,61.3,61.32,61.28,61.29,96100.0,48.5823,48.5982,48.5665,48.5744,96100.0
2014-08-28 15:40:00,61.29,61.3,61.2,61.2,121700.0,48.5744,48.5823,48.5031,48.5031,121700.0
2014-08-28 15:50:00,61.21,61.21,61.13,61.16,249200.0,48.511,48.511,48.4476,48.4714,249200.0
2014-08-29 09:30:00,61.26,61.39,61.22,61.25,50900.0,48.5506,48.6536,48.5189,48.5427,50900.0
2014-08-29 09:40:00,61.25,61.26,61.13,61.16,70100.0,48.5427,48.5506,48.4476,48.4714,70100.0
2014-08-29 09:50:00,61.15,61.28,61.14,61.26,37200.0,48.4634,48.5665,48.4555,48.5506,37200.0
2014-08-29 10:00:00,61.26,61.31,61.19,61.27,40300.0,48.5506,48.5902,48.4951,48.5585,40300.0
2014-08-29 10:10:00,61.27,61.28,61.1,61.1,41000.0,48.5585,48.5665,48.4238,48.4238,41000.0
2014-08-29 10:20:00,61.1,61.15,61.06,61.07,36300.0,48.4238,48.4634,48.3921,48.4,36300.0
2014-08-29 10:30:00,61.07,61.21,61.06,61.17,30400.0,48.4,48.511,48.3921,48.4793,30400.0
2014-08-29 10:40:00,61.17,61.21,61.14,61.15,40400.0,48.4793,48.511,48.4555,48.4634,40400.0
2014-08-29 10:50:00,61.15,61.26,61.13,61.26,27500.0,48.4634,48.5506,48.4476,48.5506,27500.0
2014-08-29 11:00:00,61.27,61.29,61.21,61.24,29400.0,48.5585,48.5744,48.511,48.5348,29400.0
2014-08-29 11:10:00,61.25,61.33,61.24,61.3,32800.0,48.5427,48.6061,48.5348,48.5823,32800.0
2014-08-29 11:20:00,61.3,61.3,61.26,61.3,15900.0,48.5823,48.5823,48.5506,48.5823,15900.0
2014-08-29 11:30:00,61.29,61.32,61.26,61.29,55500.0,48.5744,48.5982,48.5506,48.5744,55500.0
2014-08-29 11:40:00,61.3,61.31,61.27,61.3,36200.0,48.5823,48.5902,48.5585,48.5823,36200.0
2014-08-29 11:50:00,61.3,61.31,61.29,61.3,31100.0,48.5823,48.5902,48.5744,48.5823,31100.0
2014-08-29 12:00:00,61.31,61.36,61.3,61.36,21100.0,48.5902,48.6299,48.5823,48.6299,21100.0
2014-08-29 12:10:00,61.36,61.39,61.35,61.36,14400.0,48.6299,48.6536,48.6219,48.6299,14400.0
2014-08-29 12:20:00,61.37,61.4,61.35,61.37,17400.0,48.6378,48.6616,48.6219,48.6378,17400.0
2014-08-29 12:30:00,61.37,61.41,61.36,61.41,9800.0,48.6378,48.6695,48.6299,48.6695,9800.0
2014-08-29 12:40:00,61.4,61.41,61.38,61.4,14000.0,48.6616,48.6695,48.6457,48.6616,14000.0
2014-08-29 12:50:00,61.4,61.41,61.38,61.39,16400.0,48.6616,48.6695,48.6457,48.6536,16400.0
2014-08-29 13:00:00,61.39,61.41,61.38,61.39,16400.0,48.6536,48.6695,48.6457,48.6536,16400.0
2014-08-29 13:10:00,61.39,61.41,61.38,61.38,15900.0,48.6536,48.6695,48.6457,48.6457,15900.0
2014-08-29 13:20:00,61.38,61.4,61.34,61.38,16000.0,48.6457,48.6616,48.614,48.6457,16000.0
2014-08-29 13:30:00,61.38,61.4,61.36,61.4,15000.0,48.6457,48.6616,48.6299,48.6616,15000.0
2014-08-29 13:40:00,61.4,61.41,61.37,61.41,12900.0,48.6616,48.6695,48.6378,48.6695,12900.0
2014-08-29 13:50:00,61.41,61.41,61.36,61.38,13500.0,48.6695,48.6695,48.6299,48.6457,13500.0
2014-08-29 14:00:00,61.38,61.43,61.38,61.43,18000.0,48.6457,48.6853,48.6457,48.6853,18000.0
2014-08-29 14:10:00,61.43,61.43,61.37,61.38,23000.0,48.6853,48.6853,48.6378,48.6457,23000.0
2014-08-29 14:20:00,61.39,61.41,61.37,61.4,16000.0,48.6536,48.6695,48.6378,48.6616,16000.0
2014-08-29 14:30:00,61.41,61.46,61.41,61.46,20900.0,48.6695,48.7091,48.6695,48.7091,20900.0
2014-08-29 14:40:00,61.46,61.46,61.41,61.45,22100.0,48.7091,48.7091,48.6695,48.7012,22100.0
2014-08-29 14:50:00,61.45,61.47,61.44,61.47,12100.0,48.7012,48.717,48.6933,48.717,12100.0
2014-08-29 15:00:00,61.47,61.47,61.38,61.39,41400.0,48.717,48.717,48.6457,48.6536,41400.0
2014-08-29 15:10:00,61.39,61.43,61.38,61.43,20700.0,48.6536,48.6853,48.6457,48.6853,20700.0
2014-08-29 15:20:00,61.43,61.43,61.4,61.4,36200.0,48.6853,48.6853,48.6616,48.6616,36200.0
2014-08-29 15:30:00,61.4,61.47,61.4,61.47,37700.0,48.6616,48.717,48.6616,48.717,37700.0
2014-08-29 15:40:00,61.47,61.5,61.46,61.49,60700.0,48.717,48.7408,48.7091,48.7329,60700.0
2014-08-29 15:50:00,61.49,61.5,61.46,61.49,210900.0,48.7329,48.7408,48.7091,48.7329,210900.0
2014-09-02 09:30:00,61.73,61.84,61.67,61.7,121000.0,48.9231,49.0103,48.8755,48.8993,121000.0
2014-09-02 09:40:00,61.7,61.72,61.58,61.7,81300.0,48.8993,48.9152,48.8042,48.8993,81300.0
2014-09-02 09:50:00,61.71,61.75,61.65,61.74,53400.0,48.9072,48.9389,48.8597,48.931,53400.0
2014-09-02 10:00:00,61.76,61.78,61.69,61.74,67700.0,48.9469,48.9627,48.8914,48.931,67700.0
2014-09-02 10:10:00,61.74,61.9,61.74,61.85,48200.0,48.931,49.0578,48.931,49.0182,48200.0
2014-09-02 10:20:00,61.85,61.9,61.8,61.84,37600.0,49.0182,49.0578,48.9786,49.0103,37600.0
2014-09-02 10:30:00,61.84,61.88,61.75,61.77,42500.0,49.0103,49.042,48.9389,48.9548,42500.0
2014-09-02 10:40:00,61.77,61.87,61.77,61.85,51200.0,48.9548,49.0341,48.9548,49.0182,51200.0
2014-09-02 10:50:00,61.85,61.93,61.83,61.93,34600.0,49.0182,49.0816,49.0024,49.0816,34600.0
2014-09-02 11:00:00,61.93,61.97,61.92,61.94,29600.0,49.0816,49.1133,49.0737,49.0895,29600.0
2014-09-02 11:10:00,61.95,61.96,61.79,61.8,28600.0,49.0975,49.1054,48.9706,48.9786,28600.0
2014-09-02 11:20:00,61.81,61.84,61.72,61.74,32200.0,48.9865,49.0103,48.9152,48.931,32200.0
2014-09-02 11:30:00,61.74,61.76,61.72,61.74,24500.0,48.931,48.9469,48.9152,48.931,24500.0
2014-09-02 11:40:00,61.73,61.73,61.58,61.59,45900.0,48.9231,48.9231,48.8042,48.8121,45900.0
2014-09-02 11:50:00,61.58,61.62,61.57,61.6,27100.0,48.8042,48.8359,48.7963,48.8201,27100.0
2014-09-02 12:00:00,61.59,61.61,61.58,61.61,14100.0,48.8121,48.828,48.8042,48.828,14100.0
2014-09-02 12:10:00,61.61,61.65,61.61,61.65,24900.0,48.828,48.8597,48.828,48.8597,24900.0
2014-09-02 12:20:00,61.65,61.67,61.6,61.61,17000.0,48.8597,48.8755,48.8201,48.828,17000.0
2014-09-02 12:30:00,61.61,61.61,61.54,61.55,25600.0,48.828,48.828,48.7725,48.7804,25600.0
2014-09-02 12:40:00,61.56,61.58,61.52,61.55,26900.0,48.7884,48.8042,48.7567,48.7804,26900.0
2014-09-02 12:50:00,61.54,61.58,61.54,61.54,13100.0,48.7725,48.8042,48.7725,48.7725,13100.0
2014-09-02 13:00:00,61.54,61.58,61.52,61.58,15100.0,48.7725,48.8042,48.7567,48.8042,15100.0
2014-09-02 13:10:00,61.57,61.58,61.54,61.55,18200.0,48.7963,48.8042,48.7725,48.7804,18200.0
2014-09-02 13:20:00,61.56,61.58,61.54,61.55,16600.0,48.7884,48.8042,48.7725,48.7804,16600.0
2014-09-02 13:30:00,61.56,61.6,61.54,61.6,23100.0,48.7884,48.8201,48.7725,48.8201,23100.0
2014-09-02 13:40:00,61.6,61.62,61.56,61.62,25000.0,48.8201,48.8359,48.7884,48.8359,25000.0
2014-09-02 13:50:00,61.62,61.65,61.61,61.62,35800.0,48.8359,48.8597,48.828,48.8359,35800.0
2014-09-02 14:00:00,61.62,61.67,61.58,61.66,24400.0,48.8359,48.8755,48.8042,48.8676,24400.0
2014-09-02 14:10:00,61.65,61.68,61.63,61.68,18500.0,48.8597,48.8835,48.8438,48.8835,18500.0
2014-09-02 14:20:00,61.68,61.72,61.67,61.71,18900.0,48.8835,48.9152,48.8755,48.9072,18900.0
2014-09-02 14:30:00,61.71,61.73,61.67,61.73,20300.0,48.9072,48.9231,48.8755,48.9231,20300.0
2014-09-02 14:40:00,61.73,61.75,61.71,61.73,17800.0,48.9231,48.9389,48.9072,48.9231,17800.0
2014-09-02 14:50:00,61.73,61.8,61.73,61.77,23500.0,48.9231,48.9786,48.9231,48.9548,23500.0
2014-09-02 15:00:00,61.76,61.77,61.75,61.76,14100.0,48.9469,48.9548,48.9389,48.9469,14100.0
2014-09-02 15:10:00,61.76,61.77,61.76,61.77,17000.0,48.9469,48.9548,48.9469,48.9548,17000.0
2014-09-02 15:20:00,61.76,61.78,61.74,61.76,40500.0,48.9469,48.9627,48.931,48.9469,40500.0
2014-09-02 15:30:00,61.76,61.77,61.72,61.77,33600.0,48.9469,48.9548,48.9152,48.9548,33600.0
2014-09-02 15:40:00,61.77,61.87,61.76,61.87,118700.0,48.9548,49.0341,48.9469,49.0341,118700.0
2014-09-02 15:50:00,61.86,61.88,61.81,61.83,171600.0,49.0261,49.042,48.9865,49.0024,171600.0
2014-09-03 09:30:00,62.09,62.09,61.96,61.98,68500.0,49.2084,49.2084,49.1054,49.1212,68500.0
2014-09-03 09:40:00,61.99,62.08,61.99,62.01,50000.0,49.1292,49.2005,49.1292,49.145,50000.0
2014-09-03 09:50:00,62.02,62.09,61.99,62.09,41700.0,49.1529,49.2084,49.1292,49.2084,41700.0
2014-09-03 10:00:00,62.09,62.09,62.02,62.04,42500.0,49.2084,49.2084,49.1529,49.1688,42500.0
2014-09-03 10:10:00,62.03,62.06,61.97,61.97,35700.0,49.1609,49.1846,49.1133,49.1133,35700.0
2014-09-03 10:20:00,61.97,61.97,61.9,61.93,25400.0,49.1133,49.1133,49.0578,49.0816,25400.0
2014-09-03 10:30:00,61.94,61.96,61.92,61.93,16800.0,49.0895,49.1054,49.0737,49.0816,16800.0
2014-09-03 10:40:00,61.92,61.97,61.92,61.97,27700.0,49.0737,49.1133,49.0737,49.1133,27700.0
2014-09-03 10:50:00,61.97,61.97,61.93,61.94,17100.0,49.1133,49.1133,49.0816,49.0895,17100.0
2014-09-03 11:00:00,61.95,61.97,61.94,61.96,13000.0,49.0975,49.1133,49.0895,49.1054,13000.0
2014-09-03 11:10:00,61.98,61.98,61.92,61.92,15100.0,49.1212,49.1212,49.0737,49.0737,15100.0
2014-09-03 11:20:00,61.92,61.93,61.8,61.8,19700.0,49.0737,49.0816,48.9786,48.9786,19700.0
2014-09-03 11:30:00,61.8,61.84,61.79,61.8,25400.0,48.9786,49.0103,48.9706,48.9786,25400.0
2014-09-03 11:40:00,61.79,61.81,61.75,61.81,22700.0,48.9706,48.9865,48.9389,48.9865,22700.0
2014-09-03 11:50:00,61.81,61.84,61.78,61.78,10400.0,48.9865,49.0103,48.9627,48.9627,10400.0
2014-09-03 12:00:00,61.78,61.83,61.77,61.8,16600.0,48.9627,49.0024,48.9548,48.9786,16600.0
2014-09-03 12:10:00,61.8,61.83,61.8,61.83,14000.0,48.9786,49.0024,48.9786,49.0024,14000.0
2014-09-03 12:20:00,61.82,61.86,61.79,61.85,24700.0,48.9944,49.0261,48.9706,49.0182,24700.0
2014-09-03 12:30:00,61.85,61.91,61.85,61.91,13800.0,49.0182,49.0658,49.0182,49.0658,13800.0
2014-09-03 12:40:00,61.91,61.93,61.85,61.85,12900.0,49.0658,49.0816,49.0182,49.0182,12900.0
2014-09-03 12:50:00,61.85,61.86,61.82,61.83,11100.0,49.0182,49.0261,48.9944,49.0024,11100.0
2014-09-03 13:00:00,61.83,61.86,61.82,61.84,12000.0,49.0024,49.0261,48.9944,49.0103,12000.0
2014-09-03 13:10:00,61.84,61.87,61.82,61.87,16400.0,49.0103,49.0341,48.9944,49.0341,16400.0
2014-09-03 13:20:00,61.86,61.9,61.86,61.88,19000.0,49.0261,49.0578,49.0261,49.042,19000.0
2014-09-03 13:30:00,61.89,61.9,61.84,61.84,12100.0,49.0499,49.0578,49.0103,49.0103,12100.0
2014-09-03 13:40:00,61.85,61.87,61.83,61.83,13500.0,49.0182,49.0341,49.0024,49.0024,13500.0
2014-09-03 13:50:00,61.82,61.83,61.78,61.82,14900.0,48.9944,49.0024,48.9627,48.9944,14900.0
2014-09-03 14:00:00,61.82,61.83,61.79,61.82,13400.0,48.9944,49.0024,48.9706,48.9944,13400.0
2014-09-03 14:10:00,61.81,61.81,61.74,61.74,23100.0,48.9865,48.9865,48.931,48.931,23100.0
2014-09-03 14:20:00,61.74,61.77,61.71,61.72,21100.0,48.931,48.9548,48.9072,48.9152,21100.0
2014-09-03 14:30:00,61.73,61.75,61.72,61.75,10200.0,48.9231,48.9389,48.9152,48.9389,10200.0
2014-09-03 14:40:00,61.75,61.76,61.72,61.73,15700.0,48.9389,48.9469,48.9152,48.9231,15700.0
2014-09-03 14:50:00,61.73,61.74,61.66,61.66,31900.0,48.9231,48.931,48.8676,48.8676,31900.0
2014-09-03 15:00:00,61.66,61.67,61.62,61.67,29800.0,48.8676,48.8755,48.8359,48.8755,29800.0
2014-09-03 15:10:00,61.66,61.67,61.62,61.65,48600.0,48.8676,48.8755,48.8359,48.8597,48600.0
2014-09-03 15:20:00,61.65,61.66,61.63,61.65,49200.0,48.8597,48.8676,48.8438,48.8597,49200.0
2014-09-03 15:30:00,61.66,61.66,61.64,61.66,42800.0,48.8676,48.8676,48.8518,48.8676,42800.0
2014-09-03 15:40:00,61.66,61.67,61.61,61.63,73500.0,48.8676,48.8755,48.828,48.8438,73500.0
2014-09-03 15:50:00,61.63,61.68,61.63,61.66,133400.0,48.8438,48.8835,48.8438,48.8676,133400.0
2014-09-04 09:30:00,61.67,61.87,61.6,61.78,69200.0,48.8755,49.0341,48.8201,48.9627,69200.0
2014-09-04 09:40:00,61.79,61.84,61.74,61.83,46000.0,48.9706,49.0103,48.931,49.0024,46000.0
2014-09-04 09:50:00,61.83,61.84,61.77,61.78,46300.0,49.0024,49.0103,48.9548,48.9627,46300.0
2014-09-04 10:00:00,61.79,61.83,61.75,61.8,37200.0,48.9706,49.0024,48.9389,48.9786,37200.0
2014-09-04 10:10:00,61.8,61.86,61.76,61.76,32100.0,48.9786,49.0261,48.9469,48.9469,32100.0
2014-09-04 10:20:00,61.75,61.8,61.74,61.77,18500.0,48.9389,48.9786,48.931,48.9548,18500.0
2014-09-04 10:30:00,61.78,61.83,61.73,61.75,28900.0,48.9627,49.0024,48.9231,48.9389,28900.0
2014-09-04 10:40:00,61.75,61.77,61.72,61.76,29600.0,48.9389,48.9548,48.9152,48.9469,29600.0
2014-09-04 10:50:00,61.76,61.79,61.73,61.77,46800.0,48.9469,48.9706,48.9231,48.9548,46800.0
2014-09-04 11:00:00,61.78,61.86,61.78,61.83,23200.0,48.9627,49.0261,48.9627,49.0024,23200.0
2014-09-04 11:10:00,61.84,61.86,61.82,61.84,19500.0,49.0103,49.0261,48.9944,49.0103,19500.0
2014-09-04 11:20:00,61.83,61.84,61.8,61.8,16200.0,49.0024,49.0103,48.9786,48.9786,16200.0
2014-09-04 11:30:00,61.79,61.79,61.75,61.77,12300.0,48.9706,48.9706,48.9389,48.9548,12300.0
2014-09-04 11:40:00,61.76,61.8,61.76,61.8,11400.0,48.9469,48.9786,48.9469,48.9786,11400.0
2014-09-04 11:50:00,61.8,61.81,61.75,61.75,13100.0,48.9786,48.9865,48.9389,48.9389,13100.0
2014-09-04 12:00:00,61.75,61.82,61.75,61.77,16400.0,48.9389,48.9944,48.9389,48.9548,16400.0
2014-09-04 12:10:00,61.77,61.78,61.75,61.77,7500.0,48.9548,48.9627,48.9389,48.9548,7500.0
2014-09-04 12:20:00,61.77,61.78,61.69,61.69,17800.0,48.9548,48.9627,48.8914,48.8914,17800.0
2014-09-04 12:30:00,61.69,61.71,61.67,61.68,16100.0,48.8914,48.9072,48.8755,48.8835,16100.0
2014-09-04 12:40:00,61.68,61.7,61.67,61.68,48400.0,48.8835,48.8993,48.8755,48.8835,48400.0
2014-09-04 12:50:00,61.68,61.71,61.68,61.7,34500.0,48.8835,48.9072,48.8835,48.8993,34500.0
2014-09-04 13:00:00,61.7,61.75,61.69,61.74,11900.0,48.8993,48.9389,48.8914,48.931,11900.0
2014-09-04 13:10:00,61.74,61.77,61.72,61.72,9500.0,48.931,48.9548,48.9152,48.9152,9500.0
2014-09-04 13:20:00,61.72,61.74,61.66,61.69,30800.0,48.9152,48.931,48.8676,48.8914,30800.0
2014-09-04 13:30:00,61.69,61.7,61.58,61.58,40100.0,48.8914,48.8993,48.8042,48.8042,40100.0
2014-09-04 13:40:00,61.59,61.65,61.59,61.62,32300.0,48.8121,48.8597,48.8121,48.8359,32300.0
2014-09-04 13:50:00,61.62,61.63,61.61,61.61,12700.0,48.8359,48.8438,48.828,48.828,12700.0
2014-09-04 14:00:00,61.61,61.65,61.6,61.6,19100.0,48.828,48.8597,48.8201,48.8201,19100.0
2014-09-04 14:10:00,61.6,61.62,61.6,61.6,14200.0,48.8201,48.8359,48.8201,48.8201,14200.0
2014-09-04 14:20:00,61.6,61.64,61.59,61.61,25400.0,48.8201,48.8518,48.8121,48.828,25400.0
2014-09-04 14:30:00,61.6,61.6,61.53,61.54,27600.0,48.8201,48.8201,48.7646,48.7725,27600.0
2014-09-04 14:40:00,61.54,61.55,61.5,61.53,29900.0,48.7725,48.7804,48.7408,48.7646,29900.0
2014-09-04 14:50:00,61.52,61.53,61.45,61.46,38100.0,48.7567,48.7646,48.7012,48.7091,38100.0
2014-09-04 15:00:00,61.45,61.47,61.43,61.46,37100.0,48.7012,48.717,48.6853,48.7091,37100.0
2014-09-04 15:10:00,61.45,61.46,61.36,61.36,37400.0,48.7012,48.7091,48.6299,48.6299,37400.0
2014-09-04 15:20:00,61.36,61.43,61.35,61.43,41600.0,48.6299,48.6853,48.6219,48.6853,41600.0
2014-09-04 15:30:00,61.43,61.43,61.36,61.37,47500.0,48.6853,48.6853,48.6299,48.6378,47500.0
2014-09-04 15:40:00,61.37,61.4,61.35,61.35,56600.0,48.6378,48.6616,48.6219,48.6219,56600.0
2014-09-04 15:50:00,61.36,61.38,61.32,61.37,141100.0,48.6299,48.6457,48.5982,48.6378,141100.0
2014-09-05 09:30:00,61.39,61.43,61.18,61.2,46600.0,48.6536,48.6853,48.4872,48.5031,46600.0
2014-09-05 09:40:00,61.19,61.33,61.17,61.27,50500.0,48.4951,48.6061,48.4793,48.5585,50500.0
2014-09-05 09:50:00,61.26,61.27,61.1,61.18,49900.0,48.5506,48.5585,48.4238,48.4872,49900.0
2014-09-05 10:00:00,61.19,61.23,61.15,61.18,50600.0,48.4951,48.5268,48.4634,48.4872,50600.0
2014-09-05 10:10:00,61.19,61.21,61.11,61.11,46700.0,48.4951,48.511,48.4317,48.4317,46700.0
2014-09-05 10:20:00,61.11,61.19,61.1,61.18,51800.0,48.4317,48.4951,48.4238,48.4872,51800.0
2014-09-05 10:30:00,61.18,61.28,61.14,61.18,45300.0,48.4872,48.5665,48.4555,48.4872,45300.0
2014-09-05 10:40:00,61.18,61.35,61.14,61.27,67300.0,48.4872,48.6219,48.4555,48.5585,67300.0
2014-09-05 10:50:00,61.26,61.32,61.26,61.3,92800.0,48.5506,48.5982,48.5506,48.5823,92800.0
2014-09-05 11:00:00,61.3,61.43,61.3,61.4,30000.0,48.5823,48.6853,48.5823,48.6616,30000.0
2014-09-05 11:10:00,61.39,61.42,61.39,61.4,29400.0,48.6536,48.6774,48.6536,48.6616,29400.0
2014-09-05 11:20:00,61.4,61.42,61.39,61.4,24100.0,48.6616,48.6774,48.6536,48.6616,24100.0
2014-09-05 11:30:00,61.4,61.42,61.38,61.39,21100.0,48.6616,48.6774,48.6457,48.6536,21100.0
2014-09-05 11:40:00,61.38,61.46,61.38,61.45,34300.0,48.6457,48.7091,48.6457,48.7012,34300.0
2014-09-05 11:50:00,61.44,61.47,61.44,61.44,29700.0,48.6933,48.717,48.6933,48.6933,29700.0
2014-09-05 12:00:00,61.43,61.46,61.38,61.39,21000.0,48.6853,48.7091,48.6457,48.6536,21000.0
2014-09-05 12:10:00,61.4,61.42,61.39,61.41,12200.0,48.6616,48.6774,48.6536,48.6695,12200.0
2014-09-05 12:20:00,61.41,61.41,61.38,61.39,20300.0,48.6695,48.6695,48.6457,48.6536,20300.0
2014-09-05 12:30:00,61.38,61.42,61.34,61.35,31200.0,48.6457,48.6774,48.614,48.6219,31200.0
2014-09-05 12:40:00,61.36,61.41,61.36,61.4,14800.0,48.6299,48.6695,48.6299,48.6616,14800.0
2014-09-05 12:50:00,61.39,61.39,61.35,61.35,14100.0,48.6536,48.6536,48.6219,48.6219,14100.0
2014-09-05 13:00:00,61.35,61.43,61.31,61.43,47800.0,48.6219,48.6853,48.5902,48.6853,47800.0
2014-09-05 13:10:00,61.42,61.45,61.4,61.44,22800.0,48.6774,48.7012,48.6616,48.6933,22800.0
2014-09-05 13:20:00,61.44,61.46,61.43,61.44,11500.0,48.6933,48.7091,48.6853,48.6933,11500.0
2014-09-05 13:30:00,61.44,61.44,61.41,61.43,15400.0,48.6933,48.6933,48.6695,48.6853,15400.0
2014-09-05 13:40:00,61.43,61.44,61.39,61.39,14000.0,48.6853,48.6933,48.6536,48.6536,14000.0
2014-09-05 13:50:00,61.4,61.42,61.38,61.41,16800.0,48.6616,48.6774,48.6457,48.6695,16800.0
2014-09-05 14:00:00,61.42,61.43,61.37,61.4,52700.0,48.6774,48.6853,48.6378,48.6616,52700.0
2014-09-05 14:10:00,61.4,61.44,61.4,61.43,9500.0,48.6616,48.6933,48.6616,48.6853,9500.0
2014-09-05 14:20:00,61.43,61.45,61.4,61.41,19200.0,48.6853,48.7012,48.6616,48.6695,19200.0
2014-09-05 14:30:00,61.42,61.43,61.39,61.4,16200.0,48.6774,48.6853,48.6536,48.6616,16200.0
2014-09-05 14:40:00,61.4,61.41,61.36,61.41,16100.0,48.6616,48.6695,48.6299,48.6695,16100.0
2014-09-05 14:50:00,61.4,61.42,61.38,61.41,14800.0,48.6616,48.6774,48.6457,48.6695,14800.0
2014-09-05 15:00:00,61.42,61.44,61.39,61.42,19900.0,48.6774,48.6933,48.6536,48.6774,19900.0
2014-09-05 15:10:00,61.43,61.45,61.39,61.39,47800.0,48.6853,48.7012,48.6536,48.6536,47800.0
2014-09-05 15:20:00,61.39,61.41,61.39,61.41,46300.0,48.6536,48.6695,48.6536,48.6695,46300.0
2014-09-05 15:30:00,61.41,61.41,61.39,61.41,57900.0,48.6695,48.6695,48.6536,48.6695,57900.0
2014-09-05 15:40:00,61.41,61.44,61.4,61.42,129100.0,48.6695,48.6933,48.6616,48.6774,129100.0
2014-09-05 15:50:00,61.42,61.44,61.34,61.36,209400.0,48.6774,48.6933,48.614,48.6299,209400.0
2014-09-08 09:30:00,61.84,61.84,61.41,61.65,56500.0,49.0103,49.0103,48.6695,48.8597,56500.0
2014-09-08 09:40:00,61.65,61.67,61.53,61.59,32800.0,48.8597,48.8755,48.7646,48.8121,32800.0
2014-09-08 09:50:00,61.59,61.66,61.55,61.55,27300.0,48.8121,48.8676,48.7804,48.7804,27300.0
2014-09-08 10:00:00,61.56,61.63,61.52,61.52,31900.0,48.7884,48.8438,48.7567,48.7567,31900.0
2014-09-08 10:10:00,61.53,61.54,61.42,61.43,40200.0,48.7646,48.7725,48.6774,48.6853,40200.0
2014-09-08 10:20:00,61.43,61.46,61.37,61.39,16500.0,48.6853,48.7091,48.6378,48.6536,16500.0
2014-09-08 10:30:00,61.39,61.39,61.29,61.32,22100.0,48.6536,48.6536,48.5744,48.5982,22100.0
2014-09-08 10:40:00,61.33,61.39,61.33,61.37,15000.0,48.6061,48.6536,48.6061,48.6378,15000.0
2014-09-08 10:50:00,61.37,61.4,61.33,61.4,13100.0,48.6378,48.6616,48.6061,48.6616,13100.0
2014-09-08 11:00:00,61.41,61.48,61.39,61.48,22400.0,48.6695,48.725,48.6536,48.725,22400.0
2014-09-08 11:10:00,61.48,61.48,61.44,61.46,22600.0,48.725,48.725,48.6933,48.7091,22600.0
2014-09-08 11:20:00,61.46,61.51,61.46,61.47,25500.0,48.7091,48.7487,48.7091,48.717,25500.0
2014-09-08 11:30:00,61.47,61.51,61.47,61.5,19300.0,48.717,48.7487,48.717,48.7408,19300.0
2014-09-08 11:40:00,61.5,61.53,61.45,61.45,19500.0,48.7408,48.7646,48.7012,48.7012,19500.0
2014-09-08 11:50:00,61.45,61.45,61.4,61.41,17200.0,48.7012,48.7012,48.6616,48.6695,17200.0
2014-09-08 12:00:00,61.4,61.43,61.39,61.42,18100.0,48.6616,48.6853,48.6536,48.6774,18100.0
2014-09-08 12:10:00,61.42,61.43,61.36,61.38,14800.0,48.6774,48.6853,48.6299,48.6457,14800.0
2014-09-08 12:20:00,61.38,61.42,61.37,61.42,13800.0,48.6457,48.6774,48.6378,48.6774,13800.0
2014-09-08 12:30:00,61.41,61.41,61.37,61.4,16100.0,48.6695,48.6695,48.6378,48.6616,16100.0
2014-09-08 12:40:00,61.41,61.41,61.38,61.39,12700.0,48.6695,48.6695,48.6457,48.6536,12700.0
2014-09-08 12:50:00,61.38,61.41,61.37,61.37,12700.0,48.6457,48.6695,48.6378,48.6378,12700.0
2014-09-08 13:00:00,61.37,61.38,61.29,61.31,27800.0,48.6378,48.6457,48.5744,48.5902,27800.0
2014-09-08 13:10:00,61.32,61.33,61.22,61.22,14300.0,48.5982,48.6061,48.5189,48.5189,14300.0
2014-09-08 13:20:00,61.21,61.27,61.21,61.21,18000.0,48.511,48.5585,48.511,48.511,18000.0
2014-09-08 13:30:00,61.21,61.27,61.2,61.26,20400.0,48.511,48.5585,48.5031,48.5506,20400.0
2014-09-08 13:40:00,61.25,61.26,61.21,61.23,15600.0,48.5427,48.5506,48.511,48.5268,15600.0
2014-09-08 13:50:00,61.23,61.24,61.21,61.24,10900.0,48.5268,48.5348,48.511,48.5348,10900.0
2014-09-08 14:00:00,61.24,61.29,61.23,61.29,25100.0,48.5348,48.5744,48.5268,48.5744,25100.0
2014-09-08 14:10:00,61.29,61.34,61.28,61.31,20300.0,48.5744,48.614,48.5665,48.5902,20300.0
2014-09-08 14:20:00,61.31,61.32,61.27,61.29,16900.0,48.5902,48.5982,48.5585,48.5744,16900.0
2014-09-08 14:30:00,61.29,61.3,61.24,61.25,17400.0,48.5744,48.5823,48.5348,48.5427,17400.0
2014-09-08 14:40:00,61.24,61.27,61.24,61.27,16400.0,48.5348,48.5585,48.5348,48.5585,16400.0
2014-09-08 14:50:00,61.27,61.33,61.27,61.3,14300.0,48.5585,48.6061,48.5585,48.5823,14300.0
2014-09-08 15:00:00,61.3,61.36,61.3,61.35,13900.0,48.5823,48.6299,48.5823,48.6219,13900.0
2014-09-08 15:10:00,61.35,61.39,61.35,61.37,21500.0,48.6219,48.6536,48.6219,48.6378,21500.0
2014-09-08 15:20:00,61.38,61.4,61.36,61.39,31300.0,48.6457,48.6616,48.6299,48.6536,31300.0
2014-09-08 15:30:00,61.39,61.44,61.39,61.43,62100.0,48.6536,48.6933,48.6536,48.6853,62100.0
2014-09-08 15:40:00,61.43,61.43,61.39,61.4,52100.0,48.6853,48.6853,48.6536,48.6616,52100.0
2014-09-08 15:50:00,61.4,61.41,61.37,61.37,111300.0,48.6616,48.6695,48.6378,48.6378,111300.0
2014-09-09 09:30:00,61.29,61.36,61.12,61.19,38700.0,48.5744,48.6299,48.4397,48.4951,38700.0
2014-09-09 09:40:00,61.19,61.19,61.02,61.06,38900.0,48.4951,48.4951,48.3604,48.3921,38900.0
2014-09-09 09:50:00,61.06,61.06,60.8,60.82,59900.0,48.3921,48.3921,48.186,48.2019,59900.0
2014-09-09 10:00:00,60.82,60.98,60.75,60.98,40900.0,48.2019,48.3287,48.1464,48.3287,40900.0
2014-09-09 10:10:00,60.98,60.98,60.86,60.93,25200.0,48.3287,48.3287,48.2336,48.2891,25200.0
2014-09-09 10:20:00,60.92,60.92,60.8,60.82,21200.0,48.2811,48.2811,48.186,48.2019,21200.0
2014-09-09 10:30:00,60.82,60.84,60.74,60.76,23200.0,48.2019,48.2177,48.1385,48.1543,23200.0
2014-09-09 10:40:00,60.75,60.83,60.73,60.79,68300.0,48.1464,48.2098,48.1306,48.1781,68300.0
2014-09-09 10:50:00,60.8,60.9,60.8,60.9,18700.0,48.186,48.2653,48.186,48.2653,18700.0
2014-09-09 11:00:00,60.9,60.96,60.89,60.95,19000.0,48.2653,48.3128,48.2574,48.3049,19000.0
2014-09-09 11:10:00,60.95,61.01,60.95,61.01,42100.0,48.3049,48.3525,48.3049,48.3525,42100.0
2014-09-09 11:20:00,61.01,61.08,60.98,61.04,37700.0,48.3525,48.408,48.3287,48.3762,37700.0
2014-09-09 11:30:00,61.04,61.08,61.02,61.02,45000.0,48.3762,48.408,48.3604,48.3604,45000.0
2014-09-09 11:40:00,61.03,61.04,60.99,61.04,26900.0,48.3683,48.3762,48.3366,48.3762,26900.0
2014-09-09 11:50:00,61.04,61.05,60.99,61.04,25200.0,48.3762,48.3842,48.3366,48.3762,25200.0
2014-09-09 12:00:00,61.03,61.05,61.01,61.05,35100.0,48.3683,48.3842,48.3525,48.3842,35100.0
2014-09-09 12:10:00,61.04,61.07,61.02,61.04,35800.0,48.3762,48.4,48.3604,48.3762,35800.0
2014-09-09 12:20:00,61.04,61.11,61.04,61.08,21300.0,48.3762,48.4317,48.3762,48.408,21300.0
2014-09-09 12:30:00,61.08,61.11,61.05,61.06,11900.0,48.408,48.4317,48.3842,48.3921,11900.0
2014-09-09 12:40:00,61.06,61.08,61.05,61.08,21000.0,48.3921,48.408,48.3842,48.408,21000.0
2014-09-09 12:50:00,61.08,61.1,61.03,61.03,23500.0,48.408,48.4238,48.3683,48.3683,23500.0
2014-09-09 13:00:00,61.03,61.06,61.02,61.02,11800.0,48.3683,48.3921,48.3604,48.3604,11800.0
2014-09-09 13:10:00,61.02,61.06,61.0,61.02,25000.0,48.3604,48.3921,48.3445,48.3604,25000.0
2014-09-09 13:20:00,61.02,61.02,60.99,61.01,9400.0,48.3604,48.3604,48.3366,48.3525,9400.0
2014-09-09 13:30:00,61.02,61.08,61.02,61.06,17200.0,48.3604,48.408,48.3604,48.3921,17200.0
2014-09-09 13:40:00,61.06,61.16,61.04,61.15,30200.0,48.3921,48.4714,48.3762,48.4634,30200.0
2014-09-09 13:50:00,61.15,61.16,61.11,61.16,18200.0,48.4634,48.4714,48.4317,48.4714,18200.0
2014-09-09 14:00:00,61.15,61.17,61.06,61.07,30500.0,48.4634,48.4793,48.3921,48.4,30500.0
2014-09-09 14:10:00,61.07,61.08,61.01,61.07,20800.0,48.4,48.408,48.3525,48.4,20800.0
2014-09-09 14:20:00,61.06,61.06,61.01,61.04,17500.0,48.3921,48.3921,48.3525,48.3762,17500.0
2014-09-09 14:30:00,61.03,61.05,60.99,61.05,39300.0,48.3683,48.3842,48.3366,48.3842,39300.0
2014-09-09 14:40:00,61.05,61.09,61.03,61.03,19000.0,48.3842,48.4159,48.3683,48.3683,19000.0
2014-09-09 14:50:00,61.04,61.09,61.04,61.08,25100.0,48.3762,48.4159,48.3762,48.408,25100.0
2014-09-09 15:00:00,61.07,61.08,60.97,60.97,32100.0,48.4,48.408,48.3208,48.3208,32100.0
2014-09-09 15:10:00,60.97,61.0,60.88,60.91,65400.0,48.3208,48.3445,48.2494,48.2732,65400.0
2014-09-09 15:20:00,60.91,60.91,60.84,60.9,64900.0,48.2732,48.2732,48.2177,48.2653,64900.0
2014-09-09 15:30:00,60.91,60.95,60.88,60.89,61500.0,48.2732,48.3049,48.2494,48.2574,61500.0
2014-09-09 15:40:00,60.89,60.95,60.84,60.84,78300.0,48.2574,48.3049,48.2177,48.2177,78300.0
2014-09-09 15:50:00,60.84,60.85,60.81,60.82,182300.0,48.2177,48.2257,48.194,48.2019,182300.0
2014-09-10 09:30:00,61.06,61.15,60.86,60.96,76800.0,48.3921,48.4634,48.2336,48.3128,76800.0
2014-09-10 09:40:00,60.95,61.01,60.84,60.99,48000.0,48.3049,48.3525,48.2177,48.3366,48000.0
2014-09-10 09:50:00,60.99,60.99,60.88,60.97,26400.0,48.3366,48.3366,48.2494,48.3208,26400.0
2014-09-10 10:00:00,60.97,61.06,60.89,61.05,42600.0,48.3208,48.3921,48.2574,48.3842,42600.0
2014-09-10 10:10:00,61.06,61.07,60.95,60.96,34700.0,48.3921,48.4,48.3049,48.3128,34700.0
2014-09-10 10:20:00,60.96,60.98,60.89,60.98,34100.0,48.3128,48.3287,48.2574,48.3287,34100.0
2014-09-10 10:30:00,60.96,60.96,60.81,60.82,36700.0,48.3128,48.3128,48.194,48.2019,36700.0
2014-09-10 10:40:00,60.81,60.91,60.79,60.87,30100.0,48.194,48.2732,48.1781,48.2415,30100.0
2014-09-10 10:50:00,60.88,60.94,60.88,60.91,25600.0,48.2494,48.297,48.2494,48.2732,25600.0
2014-09-10 11:00:00,60.9,60.97,60.89,60.95,55900.0,48.2653,48.3208,48.2574,48.3049,55900.0
2014-09-10 11:10:00,60.94,61.01,60.92,60.98,26400.0,48.297,48.3525,48.2811,48.3287,26400.0
2014-09-10 11:20:00,60.97,60.98,60.9,60.97,27400.0,48.3208,48.3287,48.2653,48.3208,27400.0
2014-09-10 11:30:00,60.97,61.05,60.96,61.05,24600.0,48.3208,48.3842,48.3128,48.3842,24600.0
2014-09-10 11:40:00,61.04,61.05,60.99,60.99,28600.0,48.3762,48.3842,48.3366,48.3366,28600.0
2014-09-10 11:50:00,60.99,61.04,60.99,61.01,15600.0,48.3366,48.3762,48.3366,48.3525,15600.0
2014-09-10 12:00:00,61.0,61.01,60.95,60.99,17600.0,48.3445,48.3525,48.3049,48.3366,17600.0
2014-09-10 12:10:00,60.99,61.04,60.98,61.01,17700.0,48.3366,48.3762,48.3287,48.3525,17700.0
2014-09-10 12:20:00,61.01,61.07,61.0,61.01,22100.0,48.3525,48.4,48.3445,48.3525,22100.0
2014-09-10 12:30:00,61.01,61.03,60.99,61.0,12700.0,48.3525,48.3683,48.3366,48.3445,12700.0
2014-09-10 12:40:00,60.99,61.01,60.96,60.97,11500.0,48.3366,48.3525,48.3128,48.3208,11500.0
2014-09-10 12:50:00,60.97,60.97,60.89,60.89,12200.0,48.3208,48.3208,48.2574,48.2574,12200.0
2014-09-10 13:00:00,60.89,61.04,60.88,61.0,17800.0,48.2574,48.3762,48.2494,48.3445,17800.0
2014-09-10 13:10:00,61.01,61.05,60.98,60.99,12400.0,48.3525,48.3842,48.3287,48.3366,12400.0
2014-09-10 13:20:00,60.98,60.98,60.96,60.97,9600.0,48.3287,48.3287,48.3128,48.3208,9600.0
2014-09-10 13:30:00,60.97,60.98,60.9,60.9,24000.0,48.3208,48.3287,48.2653,48.2653,24000.0
2014-09-10 13:40:00,60.9,60.91,60.88,60.91,16400.0,48.2653,48.2732,48.2494,48.2732,16400.0
2014-09-10 13:50:00,60.92,60.94,60.89,60.91,18700.0,48.2811,48.297,48.2574,48.2732,18700.0
2014-09-10 14:00:00,60.91,60.97,60.91,60.91,14500.0,48.2732,48.3208,48.2732,48.2732,14500.0
2014-09-10 14:10:00,60.91,60.96,60.91,60.95,10500.0,48.2732,48.3128,48.2732,48.3049,10500.0
2014-09-10 14:20:00,60.94,60.99,60.94,60.97,14200.0,48.297,48.3366,48.297,48.3208,14200.0
2014-09-10 14:30:00,60.98,61.0,60.95,60.96,15600.0,48.3287,48.3445,48.3049,48.3128,15600.0
2014-09-10 14:40:00,60.95,61.0,60.95,60.95,32100.0,48.3049,48.3445,48.3049,48.3049,32100.0
2014-09-10 14:50:00,60.96,61.0,60.95,60.98,23300.0,48.3128,48.3445,48.3049,48.3287,23300.0
2014-09-10 15:00:00,60.98,61.03,60.97,61.01,54100.0,48.3287,48.3683,48.3208,48.3525,54100.0
2014-09-10 15:10:00,61.01,61.04,60.98,60.99,55100.0,48.3525,48.3762,48.3287,48.3366,55100.0
2014-09-10 15:20:00,60.99,61.01,60.98,61.0,33600.0,48.3366,48.3525,48.3287,48.3445,33600.0
2014-09-10 15:30:00,61.0,61.02,60.98,61.0,53600.0,48.3445,48.3604,48.3287,48.3445,53600.0
2014-09-10 15:40:00,60.99,60.99,60.92,60.96,52600.0,48.3366,48.3366,48.2811,48.3128,52600.0
2014-09-10 15:50:00,60.96,60.97,60.89,60.89,155500.0,48.3128,48.3208,48.2574,48.2574,155500.0
2014-09-11 09:30:00,60.8,61.01,60.78,60.82,55000.0,48.186,48.3525,48.1702,48.2019,55000.0
2014-09-11 09:40:00,60.82,60.96,60.81,60.96,35900.0,48.2019,48.3128,48.194,48.3128,35900.0
2014-09-11 09:50:00,60.96,61.07,60.91,61.05,71300.0,48.3128,48.4,48.2732,48.3842,71300.0
2014-09-11 10:00:00,61.05,61.09,61.01,61.08,101100.0,48.3842,48.4159,48.3525,48.408,101100.0
2014-09-11 10:10:00,61.07,61.11,60.95,60.98,52400.0,48.4,48.4317,48.3049,48.3287,52400.0
2014-09-11 10:20:00,60.97,61.03,60.96,60.99,107900.0,48.3208,48.3683,48.3128,48.3366,107900.0
2014-09-11 10:30:00,60.98,61.02,60.89,60.91,33600.0,48.3287,48.3604,48.2574,48.2732,33600.0
2014-09-11 10:40:00,60.89,60.99,60.89,60.94,28900.0,48.2574,48.3366,48.2574,48.297,28900.0
2014-09-11 10:50:00,60.94,61.03,60.94,61.02,30400.0,48.297,48.3683,48.297,48.3604,30400.0
2014-09-11 11:00:00,61.02,61.11,61.02,61.05,57900.0,48.3604,48.4317,48.3604,48.3842,57900.0
2014-09-11 11:10:00,61.05,61.07,61.03,61.05,60100.0,48.3842,48.4,48.3683,48.3842,60100.0
2014-09-11 11:20:00,61.05,61.11,61.03,61.05,37700.0,48.3842,48.4317,48.3683,48.3842,37700.0
2014-09-11 11:30:00,61.06,61.11,61.06,61.09,31100.0,48.3921,48.4317,48.3921,48.4159,31100.0
2014-09-11 11:40:00,61.09,61.1,61.06,61.1,14100.0,48.4159,48.4238,48.3921,48.4238,14100.0
2014-09-11 11:50:00,61.11,61.11,61.06,61.08,22000.0,48.4317,48.4317,48.3921,48.408,22000.0
2014-09-11 12:00:00,61.08,61.12,61.07,61.1,79300.0,48.408,48.4397,48.4,48.4238,79300.0
2014-09-11 12:10:00,61.09,61.09,61.04,61.05,24200.0,48.4159,48.4159,48.3762,48.3842,24200.0
2014-09-11 12:20:00,61.04,61.13,61.04,61.13,17100.0,48.3762,48.4476,48.3762,48.4476,17100.0
2014-09-11 12:30:00,61.13,61.13,61.06,61.07,34500.0,48.4476,48.4476,48.3921,48.4,34500.0
2014-09-11 12:40:00,61.07,61.07,61.04,61.07,14700.0,48.4,48.4,48.3762,48.4,14700.0
2014-09-11 12:50:00,61.06,61.07,61.0,61.05,18300.0,48.3921,48.4,48.3445,48.3842,18300.0
2014-09-11 13:00:00,61.05,61.09,61.05,61.08,14200.0,48.3842,48.4159,48.3842,48.408,14200.0
2014-09-11 13:10:00,61.09,61.13,61.09,61.12,12800.0,48.4159,48.4476,48.4159,48.4397,12800.0
2014-09-11 13:20:00,61.11,61.12,61.05,61.08,22500.0,48.4317,48.4397,48.3842,48.408,22500.0
2014-09-11 13:30:00,61.08,61.1,61.07,61.08,23000.0,48.408,48.4238,48.4,48.408,23000.0
2014-09-11 13:40:00,61.07,61.09,61.04,61.05,30600.0,48.4,48.4159,48.3762,48.3842,30600.0
2014-09-11 13:50:00,61.05,61.07,61.04,61.07,25300.0,48.3842,48.4,48.3762,48.4,25300.0
2014-09-11 14:00:00,61.07,61.12,61.07,61.12,31700.0,48.4,48.4397,48.4,48.4397,31700.0
2014-09-11 14:10:00,61.13,61.16,61.11,61.15,17000.0,48.4476,48.4714,48.4317,48.4634,17000.0
2014-09-11 14:20:00,61.15,61.23,61.15,61.21,28200.0,48.4634,48.5268,48.4634,48.511,28200.0
2014-09-11 14:30:00,61.2,61.23,61.18,61.19,18200.0,48.5031,48.5268,48.4872,48.4951,18200.0
2014-09-11 14:40:00,61.19,61.2,61.16,61.17,30600.0,48.4951,48.5031,48.4714,48.4793,30600.0
2014-09-11 14:50:00,61.18,61.19,61.16,61.18,20700.0,48.4872,48.4951,48.4714,48.4872,20700.0
2014-09-11 15:00:00,61.18,61.18,61.15,61.15,31800.0,48.4872,48.4872,48.4634,48.4634,31800.0
2014-09-11 15:10:00,61.16,61.19,61.16,61.19,17500.0,48.4714,48.4951,48.4714,48.4951,17500.0
2014-09-11 15:20:00,61.19,61.2,61.16,61.17,37700.0,48.4951,48.5031,48.4714,48.4793,37700.0
2014-09-11 15:30:00,61.17,61.17,61.13,61.16,46200.0,48.4793,48.4793,48.4476,48.4714,46200.0
2014-09-11 15:40:00,61.15,61.21,61.15,61.21,51100.0,48.4634,48.511,48.4634,48.511,51100.0
2014-09-11 15:50:00,61.2,61.24,61.2,61.2,121900.0,48.5031,48.5348,48.5031,48.5031,121900.0
2014-09-12 09:30:00,61.08,61.1,60.99,61.01,64900.0,48.408,48.4238,48.3366,48.3525,64900.0
2014-09-12 09:40:00,61.01,61.04,60.9,60.94,45600.0,48.3525,48.3762,48.2653,48.297,45600.0
2014-09-12 09:50:00,60.99,61.02,60.91,60.95,74500.0,48.3366,48.3604,48.2732,48.3049,74500.0
2014-09-12 10:00:00,60.96,61.06,60.89,61.06,56100.0,48.3128,48.3921,48.2574,48.3921,56100.0
2014-09-12 10:10:00,61.09,61.19,61.05,61.16,53000.0,48.4159,48.4951,48.3842,48.4714,53000.0
2014-09-12 10:20:00,61.16,61.18,61.07,61.11,34200.0,48.4714,48.4872,48.4,48.4317,34200.0
2014-09-12 10:30:00,61.11,61.19,61.07,61.14,24600.0,48.4317,48.4951,48.4,48.4555,24600.0
2014-09-12 10:40:00,61.14,61.17,61.09,61.16,19700.0,48.4555,48.4793,48.4159,48.4714,19700.0
2014-09-12 10:50:00,61.16,61.22,61.1,61.22,68900.0,48.4714,48.5189,48.4238,48.5189,68900.0
2014-09-12 11:00:00,61.23,61.26,61.21,61.25,38200.0,48.5268,48.5506,48.511,48.5427,38200.0
2014-09-12 11:10:00,61.26,61.27,61.18,61.22,27900.0,48.5506,48.5585,48.4872,48.5189,27900.0
2014-09-12 11:20:00,61.21,61.21,61.17,61.2,29900.0,48.511,48.511,48.4793,48.5031,29900.0
2014-09-12 11:30:00,61.19,61.19,61.12,61.14,71900.0,48.4951,48.4951,48.4397,48.4555,71900.0
2014-09-12 11:40:00,61.14,61.21,61.12,61.12,22300.0,48.4555,48.511,48.4397,48.4397,22300.0
2014-09-12 11:50:00,61.12,61.17,61.09,61.13,40300.0,48.4397,48.4793,48.4159,48.4476,40300.0
2014-09-12 12:00:00,61.13,61.15,61.05,61.1,43900.0,48.4476,48.4634,48.3842,48.4238,43900.0
2014-09-12 12:10:00,61.1,61.13,61.07,61.08,22100.0,48.4238,48.4476,48.4,48.408,22100.0
2014-09-12 12:20:00,61.07,61.09,61.02,61.07,23900.0,48.4,48.4159,48.3604,48.4,23900.0
2014-09-12 12:30:00,61.07,61.07,60.95,60.98,32700.0,48.4,48.4,48.3049,48.3287,32700.0
2014-09-12 12:40:00,60.98,61.05,60.97,61.05,20700.0,48.3287,48.3842,48.3208,48.3842,20700.0
2014-09-12 12:50:00,61.04,61.05,60.98,60.99,25200.0,48.3762,48.3842,48.3287,48.3366,25200.0
2014-09-12 13:00:00,60.98,61.02,60.95,60.96,16200.0,48.3287,48.3604,48.3049,48.3128,16200.0
2014-09-12 13:10:00,60.96,60.97,60.86,60.86,24100.0,48.3128,48.3208,48.2336,48.2336,24100.0
2014-09-12 13:20:00,60.87,60.9,60.81,60.87,36000.0,48.2415,48.2653,48.194,48.2415,36000.0
2014-09-12 13:30:00,60.87,60.87,60.76,60.82,37700.0,48.2415,48.2415,48.1543,48.2019,37700.0
2014-09-12 13:40:00,60.82,60.93,60.79,60.92,21000.0,48.2019,48.2891,48.1781,48.2811,21000.0
2014-09-12 13:50:00,60.92,60.96,60.89,60.96,28600.0,48.2811,48.3128,48.2574,48.3128,28600.0
2014-09-12 14:00:00,60.95,61.01,60.92,61.01,20300.0,48.3049,48.3525,48.2811,48.3525,20300.0
2014-09-12 14:10:00,61.01,61.05,60.95,60.97,64700.0,48.3525,48.3842,48.3049,48.3208,64700.0
2014-09-12 14:20:00,60.96,61.01,60.9,60.9,55500.0,48.3128,48.3525,48.2653,48.2653,55500.0
2014-09-12 14:30:00,60.91,60.95,60.9,60.92,21700.0,48.2732,48.3049,48.2653,48.2811,21700.0
2014-09-12 14:40:00,60.91,60.93,60.84,60.93,29100.0,48.2732,48.2891,48.2177,48.2891,29100.0
2014-09-12 14:50:00,60.93,60.95,60.89,60.92,43900.0,48.2891,48.3049,48.2574,48.2811,43900.0
2014-09-12 15:00:00,60.91,60.96,60.86,60.95,31900.0,48.2732,48.3128,48.2336,48.3049,31900.0
2014-09-12 15:10:00,60.95,61.02,60.91,61.02,41400.0,48.3049,48.3604,48.2732,48.3604,41400.0
2014-09-12 15:20:00,61.02,61.03,60.95,60.97,43800.0,48.3604,48.3683,48.3049,48.3208,43800.0
2014-09-12 15:30:00,60.97,61.06,60.96,61.06,55300.0,48.3208,48.3921,48.3128,48.3921,55300.0
2014-09-12 15:40:00,61.06,61.06,60.96,61.01,86500.0,48.3921,48.3921,48.3128,48.3525,86500.0
2014-09-12 15:50:00,61.01,61.03,60.99,61.0,95100.0,48.3525,48.3683,48.3366,48.3445,95100.0
2014-09-15 09:30:00,61.15,61.27,61.09,61.16,84600.0,48.4634,48.5585,48.4159,48.4714,84600.0
2014-09-15 09:40:00,61.16,61.29,61.15,61.19,53700.0,48.4714,48.5744,48.4634,48.4951,53700.0
2014-09-15 09:50:00,61.21,61.39,61.2,61.34,44100.0,48.511,48.6536,48.5031,48.614,44100.0
2014-09-15 10:00:00,61.34,61.34,61.24,61.33,34100.0,48.614,48.614,48.5348,48.6061,34100.0
2014-09-15 10:10:00,61.33,61.51,61.32,61.42,58700.0,48.6061,48.7487,48.5982,48.6774,58700.0
2014-09-15 10:20:00,61.42,61.59,61.41,61.57,28200.0,48.6774,48.8121,48.6695,48.7963,28200.0
2014-09-15 10:30:00,61.56,61.56,61.41,61.43,23800.0,48.7884,48.7884,48.6695,48.6853,23800.0
2014-09-15 10:40:00,61.43,61.46,61.35,61.38,30900.0,48.6853,48.7091,48.6219,48.6457,30900.0
2014-09-15 10:50:00,61.38,61.54,61.36,61.54,31100.0,48.6457,48.7725,48.6299,48.7725,31100.0
2014-09-15 11:00:00,61.53,61.54,61.48,61.54,23000.0,48.7646,48.7725,48.725,48.7725,23000.0
2014-09-15 11:10:00,61.54,61.59,61.52,61.53,28200.0,48.7725,48.8121,48.7567,48.7646,28200.0
2014-09-15 11:20:00,61.52,61.53,61.47,61.5,32600.0,48.7567,48.7646,48.717,48.7408,32600.0
2014-09-15 11:30:00,61.5,61.58,61.49,61.57,59500.0,48.7408,48.8042,48.7329,48.7963,59500.0
2014-09-15 11:40:00,61.58,61.63,61.58,61.63,104200.0,48.8042,48.8438,48.8042,48.8438,104200.0
2014-09-15 11:50:00,61.63,61.66,61.6,61.65,55800.0,48.8438,48.8676,48.8201,48.8597,55800.0
2014-09-15 12:00:00,61.64,61.65,61.6,61.64,44000.0,48.8518,48.8597,48.8201,48.8518,44000.0
2014-09-15 12:10:00,61.65,61.71,61.64,61.71,60300.0,48.8597,48.9072,48.8518,48.9072,60300.0
2014-09-15 12:20:00,61.7,61.7,61.65,61.69,43800.0,48.8993,48.8993,48.8597,48.8914,43800.0
2014-09-15 12:30:00,61.69,61.7,61.65,61.67,33700.0,48.8914,48.8993,48.8597,48.8755,33700.0
2014-09-15 12:40:00,61.68,61.71,61.65,61.71,35800.0,48.8835,48.9072,48.8597,48.9072,35800.0
2014-09-15 12:50:00,61.72,61.73,61.71,61.72,35900.0,48.9152,48.9231,48.9072,48.9152,35900.0
2014-09-15 13:00:00,61.71,61.8,61.7,61.8,80900.0,48.9072,48.9786,48.8993,48.9786,80900.0
2014-09-15 13:10:00,61.79,61.81,61.77,61.8,37400.0,48.9706,48.9865,48.9548,48.9786,37400.0
2014-09-15 13:20:00,61.8,61.81,61.76,61.77,41900.0,48.9786,48.9865,48.9469,48.9548,41900.0
2014-09-15 13:30:00,61.77,61.79,61.77,61.78,22600.0,48.9548,48.9706,48.9548,48.9627,22600.0
2014-09-15 13:40:00,61.77,61.8,61.77,61.79,17600.0,48.9548,48.9786,48.9548,48.9706,17600.0
2014-09-15 13:50:00,61.79,61.8,61.73,61.74,38500.0,48.9706,48.9786,48.9231,48.931,38500.0
2014-09-15 14:00:00,61.73,61.75,61.72,61.75,20300.0,48.9231,48.9389,48.9152,48.9389,20300.0
2014-09-15 14:10:00,61.74,61.78,61.73,61.78,22700.0,48.931,48.9627,48.9231,48.9627,22700.0
2014-09-15 14:20:00,61.78,61.86,61.77,61.86,37900.0,48.9627,49.0261,48.9548,49.0261,37900.0
2014-09-15 14:30:00,61.86,61.87,61.84,61.85,26000.0,49.0261,49.0341,49.0103,49.0182,26000.0
2014-09-15 14:40:00,61.85,61.85,61.78,61.8,17200.0,49.0182,49.0182,48.9627,48.9786,17200.0
2014-09-15 14:50:00,61.8,61.82,61.78,61.78,24900.0,48.9786,48.9944,48.9627,48.9627,24900.0
2014-09-15 15:00:00,61.78,61.8,61.75,61.76,19200.0,48.9627,48.9786,48.9389,48.9469,19200.0
2014-09-15 15:10:00,61.76,61.76,61.67,61.72,41100.0,48.9469,48.9469,48.8755,48.9152,41100.0
2014-09-15 15:20:00,61.72,61.72,61.67,61.7,35700.0,48.9152,48.9152,48.8755,48.8993,35700.0
2014-09-15 15:30:00,61.7,61.7,61.66,61.66,33400.0,48.8993,48.8993,48.8676,48.8676,33400.0
2014-09-15 15:40:00,61.66,61.66,61.6,61.61,79200.0,48.8676,48.8676,48.8201,48.828,79200.0
2014-09-15 15:50:00,61.6,61.62,61.59,61.61,75300.0,48.8201,48.8359,48.8121,48.828,75300.0
2014-09-16 09:30:00,61.35,61.54,61.29,61.4,75000.0,48.6219,48.7725,48.5744,48.6616,75000.0
2014-09-16 09:40:00,61.42,61.45,61.34,61.4,65700.0,48.6774,48.7012,48.614,48.6616,65700.0
2014-09-16 09:50:00,61.4,61.51,61.39,61.46,47300.0,48.6616,48.7487,48.6536,48.7091,47300.0
2014-09-16 10:00:00,61.46,61.61,61.46,61.52,95100.0,48.7091,48.828,48.7091,48.7567,95100.0
2014-09-16 10:10:00,61.54,61.58,61.5,61.5,55200.0,48.7725,48.8042,48.7408,48.7408,55200.0
2014-09-16 10:20:00,61.49,61.56,61.49,61.51,41300.0,48.7329,48.7884,48.7329,48.7487,41300.0
2014-09-16 10:30:00,61.51,61.55,61.36,61.38,37000.0,48.7487,48.7804,48.6299,48.6457,37000.0
2014-09-16 10:40:00,61.38,61.42,61.37,61.42,20400.0,48.6457,48.6774,48.6378,48.6774,20400.0
2014-09-16 10:50:00,61.43,61.44,61.34,61.37,30700.0,48.6853,48.6933,48.614,48.6378,30700.0
2014-09-16 11:00:00,61.38,61.38,61.31,61.36,36300.0,48.6457,48.6457,48.5902,48.6299,36300.0
2014-09-16 11:10:00,61.37,61.39,61.34,61.38,43500.0,48.6378,48.6536,48.614,48.6457,43500.0
2014-09-16 11:20:00,61.39,61.55,61.39,61.54,29300.0,48.6536,48.7804,48.6536,48.7725,29300.0
2014-09-16 11:30:00,61.54,61.59,61.53,61.54,41000.0,48.7725,48.8121,48.7646,48.7725,41000.0
2014-09-16 11:40:00,61.54,61.58,61.52,61.55,32100.0,48.7725,48.8042,48.7567,48.7804,32100.0
2014-09-16 11:50:00,61.55,61.67,61.54,61.63,28600.0,48.7804,48.8755,48.7725,48.8438,28600.0
2014-09-16 12:00:00,61.63,61.63,61.58,61.59,27400.0,48.8438,48.8438,48.8042,48.8121,27400.0
2014-09-16 12:10:00,61.59,61.65,61.59,61.64,15900.0,48.8121,48.8597,48.8121,48.8518,15900.0
2014-09-16 12:20:00,61.65,61.74,61.65,61.71,24800.0,48.8597,48.931,48.8597,48.9072,24800.0
2014-09-16 12:30:00,61.72,61.76,61.71,61.73,19700.0,48.9152,48.9469,48.9072,48.9231,19700.0
2014-09-16 12:40:00,61.73,61.77,61.72,61.75,18500.0,48.9231,48.9548,48.9152,48.9389,18500.0
2014-09-16 12:50:00,61.75,61.77,61.73,61.76,17700.0,48.9389,48.9548,48.9231,48.9469,17700.0
2014-09-16 13:00:00,61.76,61.78,61.73,61.77,23400.0,48.9469,48.9627,48.9231,48.9548,23400.0
2014-09-16 13:10:00,61.77,61.81,61.75,61.81,13000.0,48.9548,48.9865,48.9389,48.9865,13000.0
2014-09-16 13:20:00,61.81,61.83,61.79,61.83,13300.0,48.9865,49.0024,48.9706,49.0024,13300.0
2014-09-16 13:30:00,61.82,61.86,61.81,61.85,32700.0,48.9944,49.0261,48.9865,49.0182,32700.0
2014-09-16 13:40:00,61.84,61.86,61.83,61.84,11100.0,49.0103,49.0261,49.0024,49.0103,11100.0
2014-09-16 13:50:00,61.84,61.86,61.83,61.84,15900.0,49.0103,49.0261,49.0024,49.0103,15900.0
2014-09-16 14:00:00,61.84,61.86,61.83,61.84,12600.0,49.0103,49.0261,49.0024,49.0103,12600.0
2014-09-16 14:10:00,61.84,61.86,61.82,61.83,33300.0,49.0103,49.0261,48.9944,49.0024,33300.0
2014-09-16 14:20:00,61.82,61.86,61.81,61.83,20000.0,48.9944,49.0261,48.9865,49.0024,20000.0
2014-09-16 14:30:00,61.84,61.84,61.81,61.83,14500.0,49.0103,49.0103,48.9865,49.0024,14500.0
2014-09-16 14:40:00,61.84,61.84,61.79,61.8,22500.0,49.0103,49.0103,48.9706,48.9786,22500.0
2014-09-16 14:50:00,61.8,61.8,61.76,61.79,22400.0,48.9786,48.9786,48.9469,48.9706,22400.0
2014-09-16 15:00:00,61.79,61.81,61.77,61.77,27500.0,48.9706,48.9865,48.9548,48.9548,27500.0
2014-09-16 15:10:00,61.78,61.8,61.75,61.78,28700.0,48.9627,48.9786,48.9389,48.9627,28700.0
2014-09-16 15:20:00,61.79,61.79,61.72,61.72,26400.0,48.9706,48.9706,48.9152,48.9152,26400.0
2014-09-16 15:30:00,61.72,61.76,61.72,61.75,44200.0,48.9152,48.9469,48.9152,48.9389,44200.0
2014-09-16 15:40:00,61.73,61.77,61.71,61.73,54200.0,48.9231,48.9548,48.9072,48.9231,54200.0
2014-09-16 15:50:00,61.73,61.75,61.69,61.7,95800.0,48.9231,48.9389,48.8914,48.8993,95800.0
2014-09-17 09:30:00,61.73,61.82,61.58,61.81,33800.0,48.9231,48.9944,48.8042,48.9865,33800.0
2014-09-17 09:40:00,61.82,61.89,61.78,61.84,25500.0,48.9944,49.0499,48.9627,49.0103,25500.0
2014-09-17 09:50:00,61.84,61.93,61.84,61.92,19400.0,49.0103,49.0816,49.0103,49.0737,19400.0
2014-09-17 10:00:00,61.92,61.96,61.88,61.9,23200.0,49.0737,49.1054,49.042,49.0578,23200.0
2014-09-17 10:10:00,61.88,61.93,61.88,61.93,17200.0,49.042,49.0816,49.042,49.0816,17200.0
2014-09-17 10:20:00,61.94,61.97,61.92,61.97,20700.0,49.0895,49.1133,49.0737,49.1133,20700.0
2014-09-17 10:30:00,61.96,61.98,61.91,61.93,45200.0,49.1054,49.1212,49.0658,49.0816,45200.0
2014-09-17 10:40:00,61.93,61.96,61.92,61.93,17700.0,49.0816,49.1054,49.0737,49.0816,17700.0
2014-09-17 10:50:00,61.93,61.95,61.89,61.92,19400.0,49.0816,49.0975,49.0499,49.0737,19400.0
2014-09-17 11:00:00,61.91,61.95,61.91,61.92,11300.0,49.0658,49.0975,49.0658,49.0737,11300.0
2014-09-17 11:10:00,61.93,61.93,61.89,61.9,12800.0,49.0816,49.0816,49.0499,49.0578,12800.0
2014-09-17 11:20:00,61.89,61.89,61.84,61.86,22700.0,49.0499,49.0499,49.0103,49.0261,22700.0
2014-09-17 11:30:00,61.85,61.85,61.76,61.79,30700.0,49.0182,49.0182,48.9469,48.9706,30700.0
2014-09-17 11:40:00,61.78,61.81,61.78,61.8,13400.0,48.9627,48.9865,48.9627,48.9786,13400.0
2014-09-17 11:50:00,61.8,61.82,61.77,61.77,19100.0,48.9786,48.9944,48.9548,48.9548,19100.0
2014-09-17 12:00:00,61.76,61.8,61.76,61.76,16600.0,48.9469,48.9786,48.9469,48.9469,16600.0
2014-09-17 12:10:00,61.75,61.77,61.75,61.75,5800.0,48.9389,48.9548,48.9389,48.9389,5800.0
2014-09-17 12:20:00,61.75,61.75,61.72,61.75,16500.0,48.9389,48.9389,48.9152,48.9389,16500.0
2014-09-17 12:30:00,61.75,61.77,61.72,61.77,24600.0,48.9389,48.9548,48.9152,48.9548,24600.0
2014-09-17 12:40:00,61.76,61.78,61.74,61.77,11100.0,48.9469,48.9627,48.931,48.9548,11100.0
2014-09-17 12:50:00,61.76,61.79,61.76,61.78,7900.0,48.9469,48.9706,48.9469,48.9627,7900.0
2014-09-17 13:00:00,61.77,61.77,61.74,61.74,8700.0,48.9548,48.9548,48.931,48.931,8700.0
2014-09-17 13:10:00,61.74,61.74,61.72,61.73,17700.0,48.931,48.931,48.9152,48.9231,17700.0
2014-09-17 13:20:00,61.72,61.73,61.67,61.68,15200.0,48.9152,48.9231,48.8755,48.8835,15200.0
2014-09-17 13:30:00,61.68,61.71,61.67,61.71,15100.0,48.8835,48.9072,48.8755,48.9072,15100.0
2014-09-17 13:40:00,61.71,61.79,61.71,61.77,20900.0,48.9072,48.9706,48.9072,48.9548,20900.0
2014-09-17 13:50:00,61.76,61.92,61.76,61.89,43200.0,48.9469,49.0737,48.9469,49.0499,43200.0
2014-09-17 14:00:00,61.9,62.0,61.62,61.84,72300.0,49.0578,49.1371,48.8359,49.0103,72300.0
2014-09-17 14:10:00,61.85,61.96,61.84,61.89,99700.0,49.0182,49.1054,49.0103,49.0499,99700.0
2014-09-17 14:20:00,61.89,61.98,61.87,61.96,76100.0,49.0499,49.1212,49.0341,49.1054,76100.0
2014-09-17 14:30:00,61.96,61.97,61.89,61.91,32200.0,49.1054,49.1133,49.0499,49.0658,32200.0
2014-09-17 14:40:00,61.91,61.93,61.78,61.83,39000.0,49.0658,49.0816,48.9627,49.0024,39000.0
2014-09-17 14:50:00,61.84,61.86,61.78,61.83,33300.0,49.0103,49.0261,48.9627,49.0024,33300.0
2014-09-17 15:00:00,61.82,61.93,61.8,61.91,38200.0,48.9944,49.0816,48.9786,49.0658,38200.0
2014-09-17 15:10:00,61.91,62.0,61.91,61.95,31600.0,49.0658,49.1371,49.0658,49.0975,31600.0
2014-09-17 15:20:00,61.95,61.95,61.82,61.9,54400.0,49.0975,49.0975,48.9944,49.0578,54400.0
2014-09-17 15:30:00,61.88,61.89,61.73,61.73,48200.0,49.042,49.0499,48.9231,48.9231,48200.0
2014-09-17 15:40:00,61.73,61.76,61.66,61.71,61600.0,48.9231,48.9469,48.8676,48.9072,61600.0
2014-09-17 15:50:00,61.7,61.75,61.69,61.75,104000.0,48.8993,48.9389,48.8914,48.9389,104000.0
2014-09-18 09:30:00,61.9,62.05,61.79,62.05,73200.0,49.0578,49.1767,48.9706,49.1767,73200.0
2014-09-18 09:40:00,62.05,62.15,62.02,62.14,54200.0,49.1767,49.256,49.1529,49.248,54200.0
2014-09-18 09:50:00,62.15,62.18,62.12,62.15,33100.0,49.256,49.2797,49.2322,49.256,33100.0
2014-09-18 10:00:00,62.16,62.18,62.13,62.17,29200.0,49.2639,49.2797,49.2401,49.2718,29200.0
2014-09-18 10:10:00,62.2,62.21,62.13,62.14,18800.0,49.2956,49.3035,49.2401,49.248,18800.0
2014-09-18 10:20:00,62.15,62.17,62.09,62.12,83300.0,49.256,49.2718,49.2084,49.2322,83300.0
2014-09-18 10:30:00,62.11,62.19,62.1,62.19,42100.0,49.2243,49.2877,49.2163,49.2877,42100.0
2014-09-18 10:40:00,62.19,62.2,62.12,62.19,47600.0,49.2877,49.2956,49.2322,49.2877,47600.0
2014-09-18 10:50:00,62.19,62.22,62.13,62.16,40300.0,49.2877,49.3114,49.2401,49.2639,40300.0
2014-09-18 11:00:00,62.16,62.18,62.12,62.17,24200.0,49.2639,49.2797,49.2322,49.2718,24200.0
2014-09-18 11:10:00,62.16,62.18,62.14,62.16,31600.0,49.2639,49.2797,49.248,49.2639,31600.0
2014-09-18 11:20:00,62.14,62.2,62.14,62.19,29200.0,49.248,49.2956,49.248,49.2877,29200.0
2014-09-18 11:30:00,62.18,62.29,62.17,62.28,44000.0,49.2797,49.3669,49.2718,49.359,44000.0
2014-09-18 11:40:00,62.27,62.31,62.26,62.3,14900.0,49.3511,49.3828,49.3431,49.3748,14900.0
2014-09-18 11:50:00,62.3,62.3,62.26,62.29,17900.0,49.3748,49.3748,49.3431,49.3669,17900.0
2014-09-18 12:00:00,62.3,62.31,62.27,62.28,13600.0,49.3748,49.3828,49.3511,49.359,13600.0
2014-09-18 12:10:00,62.29,62.32,62.29,62.32,51600.0,49.3669,49.3907,49.3669,49.3907,51600.0
2014-09-18 12:20:00,62.32,62.32,62.27,62.27,89300.0,49.3907,49.3907,49.3511,49.3511,89300.0
2014-09-18 12:30:00,62.27,62.28,62.25,62.25,36600.0,49.3511,49.359,49.3352,49.3352,36600.0
2014-09-18 12:40:00,62.26,62.31,62.22,62.3,24200.0,49.3431,49.3828,49.3114,49.3748,24200.0
2014-09-18 12:50:00,62.3,62.31,62.26,62.29,73800.0,49.3748,49.3828,49.3431,49.3669,73800.0
2014-09-18 13:00:00,62.29,62.31,62.28,62.28,29200.0,49.3669,49.3828,49.359,49.359,29200.0
2014-09-18 13:10:00,62.29,62.31,62.29,62.31,46900.0,49.3669,49.3828,49.3669,49.3828,46900.0
2014-09-18 13:20:00,62.31,62.31,62.27,62.29,65600.0,49.3828,49.3828,49.3511,49.3669,65600.0
2014-09-18 13:30:00,62.28,62.3,62.26,62.27,30400.0,49.359,49.3748,49.3431,49.3511,30400.0
2014-09-18 13:40:00,62.27,62.29,62.26,62.29,17900.0,49.3511,49.3669,49.3431,49.3669,17900.0
2014-09-18 13:50:00,62.29,62.3,62.27,62.3,20200.0,49.3669,49.3748,49.3511,49.3748,20200.0
2014-09-18 14:00:00,62.3,62.32,62.28,62.32,50900.0,49.3748,49.3907,49.359,49.3907,50900.0
2014-09-18 14:10:00,62.32,62.32,62.29,62.3,51100.0,49.3907,49.3907,49.3669,49.3748,51100.0
2014-09-18 14:20:00,62.3,62.31,62.29,62.3,14500.0,49.3748,49.3828,49.3669,49.3748,14500.0
2014-09-18 14:30:00,62.3,62.31,62.29,62.3,15400.0,49.3748,49.3828,49.3669,49.3748,15400.0
2014-09-18 14:40:00,62.3,62.31,62.3,62.3,16100.0,49.3748,49.3828,49.3748,49.3748,16100.0
2014-09-18 14:50:00,62.31,62.31,62.3,62.3,14600.0,49.3828,49.3828,49.3748,49.3748,14600.0
2014-09-18 15:00:00,62.3,62.34,62.3,62.33,28600.0,49.3748,49.4065,49.3748,49.3986,28600.0
2014-09-18 15:10:00,62.34,62.36,62.33,62.35,23300.0,49.4065,49.4224,49.3986,49.4145,23300.0
2014-09-18 15:20:00,62.35,62.36,62.35,62.36,22300.0,49.4145,49.4224,49.4145,49.4224,22300.0
2014-09-18 15:30:00,62.35,62.41,62.35,62.4,77900.0,49.4145,49.462,49.4145,49.4541,77900.0
2014-09-18 15:40:00,62.39,62.4,62.35,62.35,65400.0,49.4462,49.4541,49.4145,49.4145,65400.0
2014-09-18 15:50:00,62.36,62.36,62.32,62.33,128800.0,49.4224,49.4224,49.3907,49.3986,128800.0
2014-09-19 09:30:00,62.55,62.59,62.09,62.3,498800.0,49.573,49.6047,49.2084,49.3748,498800.0
2014-09-19 09:40:00,62.3,62.41,62.3,62.4,71900.0,49.3748,49.462,49.3748,49.4541,71900.0
2014-09-19 09:50:00,62.39,62.4,62.3,62.34,43200.0,49.4462,49.4541,49.3748,49.4065,43200.0
2014-09-19 10:00:00,62.34,62.41,62.29,62.4,45300.0,49.4065,49.462,49.3669,49.4541,45300.0
2014-09-19 10:10:00,62.41,62.41,62.3,62.34,37900.0,49.462,49.462,49.3748,49.4065,37900.0
2014-09-19 10:20:00,62.35,62.39,62.34,62.35,29200.0,49.4145,49.4462,49.4065,49.4145,29200.0
2014-09-19 10:30:00,62.34,62.39,62.33,62.35,28400.0,49.4065,49.4462,49.3986,49.4145,28400.0
2014-09-19 10:40:00,62.34,62.35,62.32,62.34,17800.0,49.4065,49.4145,49.3907,49.4065,17800.0
2014-09-19 10:50:00,62.34,62.4,62.3,62.38,88600.0,49.4065,49.4541,49.3748,49.4382,88600.0
2014-09-19 11:00:00,62.39,62.41,62.38,62.4,86000.0,49.4462,49.462,49.4382,49.4541,86000.0
2014-09-19 11:10:00,62.41,62.41,62.37,62.37,42500.0,49.462,49.462,49.4303,49.4303,42500.0
2014-09-19 11:20:00,62.37,62.38,62.32,62.35,36600.0,49.4303,49.4382,49.3907,49.4145,36600.0
2014-09-19 11:30:00,62.34,62.35,62.25,62.29,26900.0,49.4065,49.4145,49.3352,49.3669,26900.0
2014-09-19 11:40:00,62.28,62.3,62.23,62.23,21500.0,49.359,49.3748,49.3194,49.3194,21500.0
2014-09-19 11:50:00,62.24,62.28,62.23,62.28,22800.0,49.3273,49.359,49.3194,49.359,22800.0
2014-09-19 12:00:00,62.28,62.28,62.19,62.21,22300.0,49.359,49.359,49.2877,49.3035,22300.0
2014-09-19 12:10:00,62.22,62.25,62.2,62.23,17100.0,49.3114,49.3352,49.2956,49.3194,17100.0
2014-09-19 12:20:00,62.22,62.29,62.21,62.29,16300.0,49.3114,49.3669,49.3035,49.3669,16300.0
2014-09-19 12:30:00,62.29,62.34,62.24,62.33,15100.0,49.3669,49.4065,49.3273,49.3986,15100.0
2014-09-19 12:40:00,62.33,62.34,62.25,62.25,37500.0,49.3986,49.4065,49.3352,49.3352,37500.0
2014-09-19 12:50:00,62.23,62.24,62.17,62.19,20100.0,49.3194,49.3273,49.2718,49.2877,20100.0
2014-09-19 13:00:00,62.18,62.23,62.11,62.12,25300.0,49.2797,49.3194,49.2243,49.2322,25300.0
2014-09-19 13:10:00,62.12,62.12,62.02,62.04,21800.0,49.2322,49.2322,49.1529,49.1688,21800.0
2014-09-19 13:20:00,62.06,62.12,62.05,62.09,16600.0,49.1846,49.2322,49.1767,49.2084,16600.0
2014-09-19 13:30:00,62.09,62.17,62.08,62.16,38100.0,49.2084,49.2718,49.2005,49.2639,38100.0
2014-09-19 13:40:00,62.17,62.27,62.17,62.27,53300.0,49.2718,49.3511,49.2718,49.3511,53300.0
2014-09-19 13:50:00,62.27,62.36,62.25,62.27,74600.0,49.3511,49.4224,49.3352,49.3511,74600.0
2014-09-19 14:00:00,62.27,62.28,62.19,62.19,21800.0,49.3511,49.359,49.2877,49.2877,21800.0
2014-09-19 14:10:00,62.19,62.24,62.19,62.24,17900.0,49.2877,49.3273,49.2877,49.3273,17900.0
2014-09-19 14:20:00,62.24,62.25,62.21,62.24,21000.0,49.3273,49.3352,49.3035,49.3273,21000.0
2014-09-19 14:30:00,62.25,62.25,62.19,62.23,21900.0,49.3352,49.3352,49.2877,49.3194,21900.0
2014-09-19 14:40:00,62.23,62.29,62.23,62.29,43700.0,49.3194,49.3669,49.3194,49.3669,43700.0
2014-09-19 14:50:00,62.29,62.35,62.28,62.34,38500.0,49.3669,49.4145,49.359,49.4065,38500.0
2014-09-19 15:00:00,62.34,62.34,62.3,62.32,50600.0,49.4065,49.4065,49.3748,49.3907,50600.0
2014-09-19 15:10:00,62.32,62.34,62.28,62.28,61700.0,49.3907,49.4065,49.359,49.359,61700.0
2014-09-19 15:20:00,62.29,62.29,62.25,62.26,43900.0,49.3669,49.3669,49.3352,49.3431,43900.0
2014-09-19 15:30:00,62.25,62.28,62.24,62.27,67300.0,49.3352,49.359,49.3273,49.3511,67300.0
2014-09-19 15:40:00,62.27,62.28,62.26,62.26,102500.0,49.3511,49.359,49.3431,49.3431,102500.0
2014-09-19 15:50:00,62.27,62.29,62.2,62.2,245000.0,49.3511,49.3669,49.2956,49.2956,245000.0
2014-09-22 09:30:00,61.94,62.02,61.74,61.89,97200.0,49.0895,49.1529,48.931,49.0499,97200.0
2014-09-22 09:40:00,61.89,61.99,61.83,61.99,28100.0,49.0499,49.1292,49.0024,49.1292,28100.0
2014-09-22 09:50:00,61.99,62.02,61.95,61.97,32200.0,49.1292,49.1529,49.0975,49.1133,32200.0
2014-09-22 10:00:00,61.99,62.01,61.95,62.01,45800.0,49.1292,49.145,49.0975,49.145,45800.0
2014-09-22 10:10:00,62.01,62.01,61.94,61.96,57500.0,49.145,49.145,49.0895,49.1054,57500.0
2014-09-22 10:20:00,61.96,61.99,61.93,61.98,19300.0,49.1054,49.1292,49.0816,49.1212,19300.0
2014-09-22 10:30:00,61.98,61.98,61.89,61.93,27500.0,49.1212,49.1212,49.0499,49.0816,27500.0
2014-09-22 10:40:00,61.93,61.94,61.87,61.9,25100.0,49.0816,49.0895,49.0341,49.0578,25100.0
2014-09-22 10:50:00,61.9,61.93,61.87,61.91,20000.0,49.0578,49.0816,49.0341,49.0658,20000.0
2014-09-22 11:00:00,61.91,61.97,61.9,61.94,18600.0,49.0658,49.1133,49.0578,49.0895,18600.0
2014-09-22 11:10:00,61.95,61.99,61.92,61.97,25600.0,49.0975,49.1292,49.0737,49.1133,25600.0
2014-09-22 11:20:00,61.96,62.01,61.96,61.97,30800.0,49.1054,49.145,49.1054,49.1133,30800.0
2014-09-22 11:30:00,61.97,62.0,61.96,61.97,27200.0,49.1133,49.1371,49.1054,49.1133,27200.0
2014-09-22 11:40:00,61.96,61.98,61.94,61.96,26700.0,49.1054,49.1212,49.0895,49.1054,26700.0
2014-09-22 11:50:00,61.95,61.97,61.93,61.95,18700.0,49.0975,49.1133,49.0816,49.0975,18700.0
2014-09-22 12:00:00,61.94,62.0,61.93,61.99,32600.0,49.0895,49.1371,49.0816,49.1292,32600.0
2014-09-22 12:10:00,61.98,62.01,61.97,61.98,22400.0,49.1212,49.145,49.1133,49.1212,22400.0
2014-09-22 12:20:00,61.98,62.0,61.97,62.0,13700.0,49.1212,49.1371,49.1133,49.1371,13700.0
2014-09-22 12:30:00,61.99,62.0,61.97,62.0,11300.0,49.1292,49.1371,49.1133,49.1371,11300.0
2014-09-22 12:40:00,61.99,62.01,61.98,62.01,26500.0,49.1292,49.145,49.1212,49.145,26500.0
2014-09-22 12:50:00,61.99,62.0,61.96,61.99,15500.0,49.1292,49.1371,49.1054,49.1292,15500.0
2014-09-22 13:00:00,61.98,62.01,61.96,61.99,12400.0,49.1212,49.145,49.1054,49.1292,12400.0
2014-09-22 13:10:00,61.99,62.0,61.95,62.0,9000.0,49.1292,49.1371,49.0975,49.1371,9000.0
2014-09-22 13:20:00,62.0,62.02,61.95,61.99,35100.0,49.1371,49.1529,49.0975,49.1292,35100.0
2014-09-22 13:30:00,61.99,62.01,61.96,61.96,12000.0,49.1292,49.145,49.1054,49.1054,12000.0
2014-09-22 13:40:00,61.98,61.99,61.96,61.99,9100.0,49.1212,49.1292,49.1054,49.1292,9100.0
2014-09-22 13:50:00,62.0,62.01,61.93,61.93,21600.0,49.1371,49.145,49.0816,49.0816,21600.0
2014-09-22 14:00:00,61.94,61.96,61.91,61.94,16800.0,49.0895,49.1054,49.0658,49.0895,16800.0
2014-09-22 14:10:00,61.94,61.94,61.89,61.91,14800.0,49.0895,49.0895,49.0499,49.0658,14800.0
2014-09-22 14:20:00,61.91,61.93,61.84,61.85,21800.0,49.0658,49.0816,49.0103,49.0182,21800.0
2014-09-22 14:30:00,61.85,61.89,61.85,61.88,14700.0,49.0182,49.0499,49.0182,49.042,14700.0
2014-09-22 14:40:00,61.89,61.96,61.88,61.95,23600.0,49.0499,49.1054,49.042,49.0975,23600.0
2014-09-22 14:50:00,61.95,61.96,61.92,61.93,31700.0,49.0975,49.1054,49.0737,49.0816,31700.0
2014-09-22 15:00:00,61.92,61.97,61.85,61.86,50600.0,49.0737,49.1133,49.0182,49.0261,50600.0
2014-09-22 15:10:00,61.86,61.89,61.8,61.82,85200.0,49.0261,49.0499,48.9786,48.9944,85200.0
2014-09-22 15:20:00,61.82,61.88,61.81,61.88,50700.0,48.9944,49.042,48.9865,49.042,50700.0
2014-09-22 15:30:00,61.88,61.93,61.87,61.93,57100.0,49.042,49.0816,49.0341,49.0816,57100.0
2014-09-22 15:40:00,61.93,61.97,61.89,61.93,117100.0,49.0816,49.1133,49.0499,49.0816,117100.0
2014-09-22 15:50:00,61.93,61.94,61.83,61.85,208600.0,49.0816,49.0895,49.0024,49.0182,208600.0
2014-09-23 09:30:00,61.68,61.72,61.53,61.6,44600.0,48.8835,48.9152,48.7646,48.8201,44600.0
2014-09-23 09:40:00,61.62,61.69,61.56,61.68,31300.0,48.8359,48.8914,48.7884,48.8835,31300.0
2014-09-23 09:50:00,61.7,61.72,61.61,61.7,36700.0,48.8993,48.9152,48.828,48.8993,36700.0
2014-09-23 10:00:00,61.71,61.77,61.7,61.76,24300.0,48.9072,48.9548,48.8993,48.9469,24300.0
2014-09-23 10:10:00,61.75,61.75,61.61,61.7,21700.0,48.9389,48.9389,48.828,48.8993,21700.0
2014-09-23 10:20:00,61.71,61.77,61.67,61.67,24200.0,48.9072,48.9548,48.8755,48.8755,24200.0
2014-09-23 10:30:00,61.69,61.72,61.65,61.71,19700.0,48.8914,48.9152,48.8597,48.9072,19700.0
2014-09-23 10:40:00,61.68,61.71,61.63,61.68,20500.0,48.8835,48.9072,48.8438,48.8835,20500.0
2014-09-23 10:50:00,61.68,61.72,61.59,61.61,23400.0,48.8835,48.9152,48.8121,48.828,23400.0
2014-09-23 11:00:00,61.63,61.66,61.57,61.6,21800.0,48.8438,48.8676,48.7963,48.8201,21800.0
2014-09-23 11:10:00,61.61,61.61,61.53,61.57,27700.0,48.828,48.828,48.7646,48.7963,27700.0
2014-09-23 11:20:00,61.57,61.67,61.57,61.64,21500.0,48.7963,48.8755,48.7963,48.8518,21500.0
2014-09-23 11:30:00,61.65,61.67,61.61,61.67,24000.0,48.8597,48.8755,48.828,48.8755,24000.0
2014-09-23 11:40:00,61.67,61.71,61.65,61.7,31500.0,48.8755,48.9072,48.8597,48.8993,31500.0
2014-09-23 11:50:00,61.7,61.72,61.67,61.72,18100.0,48.8993,48.9152,48.8755,48.9152,18100.0
2014-09-23 12:00:00,61.72,61.72,61.64,61.65,21200.0,48.9152,48.9152,48.8518,48.8597,21200.0
2014-09-23 12:10:00,61.65,61.67,61.63,61.67,14600.0,48.8597,48.8755,48.8438,48.8755,14600.0
2014-09-23 12:20:00,61.67,61.69,61.6,61.62,15000.0,48.8755,48.8914,48.8201,48.8359,15000.0
2014-09-23 12:30:00,61.62,61.65,61.61,61.62,14900.0,48.8359,48.8597,48.828,48.8359,14900.0
2014-09-23 12:40:00,61.62,61.67,61.54,61.54,24400.0,48.8359,48.8755,48.7725,48.7725,24400.0
2014-09-23 12:50:00,61.54,61.56,61.52,61.56,17700.0,48.7725,48.7884,48.7567,48.7884,17700.0
2014-09-23 13:00:00,61.55,61.55,61.42,61.43,35800.0,48.7804,48.7804,48.6774,48.6853,35800.0
2014-09-23 13:10:00,61.44,61.47,61.41,61.44,19200.0,48.6933,48.717,48.6695,48.6933,19200.0
2014-09-23 13:20:00,61.44,61.46,61.41,61.44,17300.0,48.6933,48.7091,48.6695,48.6933,17300.0
2014-09-23 13:30:00,61.44,61.45,61.29,61.31,69600.0,48.6933,48.7012,48.5744,48.5902,69600.0
2014-09-23 13:40:00,61.32,61.37,61.29,61.34,21700.0,48.5982,48.6378,48.5744,48.614,21700.0
2014-09-23 13:50:00,61.32,61.35,61.25,61.26,21400.0,48.5982,48.6219,48.5427,48.5506,21400.0
2014-09-23 14:00:00,61.26,61.29,61.23,61.27,22600.0,48.5506,48.5744,48.5268,48.5585,22600.0
2014-09-23 14:10:00,61.28,61.29,61.14,61.14,70800.0,48.5665,48.5744,48.4555,48.4555,70800.0
2014-09-23 14:20:00,61.16,61.22,61.13,61.22,28700.0,48.4714,48.5189,48.4476,48.5189,28700.0
2014-09-23 14:30:00,61.22,61.29,61.22,61.28,36800.0,48.5189,48.5744,48.5189,48.5665,36800.0
2014-09-23 14:40:00,61.28,61.3,61.25,61.29,22900.0,48.5665,48.5823,48.5427,48.5744,22900.0
2014-09-23 14:50:00,61.28,61.34,61.27,61.32,32900.0,48.5665,48.614,48.5585,48.5982,32900.0
2014-09-23 15:00:00,61.32,61.37,61.28,61.3,27000.0,48.5982,48.6378,48.5665,48.5823,27000.0
2014-09-23 15:10:00,61.31,61.38,61.31,61.35,59300.0,48.5902,48.6457,48.5902,48.6219,59300.0
2014-09-23 15:20:00,61.34,61.39,61.3,61.35,55100.0,48.614,48.6536,48.5823,48.6219,55100.0
2014-09-23 15:30:00,61.36,61.48,61.32,61.46,63600.0,48.6299,48.725,48.5982,48.7091,63600.0
2014-09-23 15:40:00,61.46,61.49,61.38,61.43,104500.0,48.7091,48.7329,48.6457,48.6853,104500.0
2014-09-23 15:50:00,61.43,61.44,61.31,61.31,208800.0,48.6853,48.6933,48.5902,48.5902,208800.0
2014-09-24 09:30:00,61.28,61.36,61.19,61.3,35500.0,48.5665,48.6299,48.4951,48.5823,35500.0
2014-09-24 09:40:00,61.32,61.39,61.22,61.32,22900.0,48.5982,48.6536,48.5189,48.5982,22900.0
2014-09-24 09:50:00,61.32,61.49,61.32,61.36,20200.0,48.5982,48.7329,48.5982,48.6299,20200.0
2014-09-24 10:00:00,61.35,61.41,61.23,61.29,22100.0,48.6219,48.6695,48.5268,48.5744,22100.0
2014-09-24 10:10:00,61.3,61.39,61.22,61.36,28600.0,48.5823,48.6536,48.5189,48.6299,28600.0
2014-09-24 10:20:00,61.37,61.39,61.29,61.36,17400.0,48.6378,48.6536,48.5744,48.6299,17400.0
2014-09-24 10:30:00,61.34,61.43,61.31,61.41,18000.0,48.614,48.6853,48.5902,48.6695,18000.0
2014-09-24 10:40:00,61.43,61.5,61.43,61.48,18100.0,48.6853,48.7408,48.6853,48.725,18100.0
2014-09-24 10:50:00,61.47,61.52,61.44,61.48,14600.0,48.717,48.7567,48.6933,48.725,14600.0
2014-09-24 11:00:00,61.48,61.56,61.44,61.56,18400.0,48.725,48.7884,48.6933,48.7884,18400.0
2014-09-24 11:10:00,61.56,61.56,61.51,61.52,19200.0,48.7884,48.7884,48.7487,48.7567,19200.0
2014-09-24 11:20:00,61.52,61.6,61.52,61.6,29500.0,48.7567,48.8201,48.7567,48.8201,29500.0
2014-09-24 11:30:00,61.6,61.65,61.6,61.62,19000.0,48.8201,48.8597,48.8201,48.8359,19000.0
2014-09-24 11:40:00,61.59,61.68,61.59,61.66,29300.0,48.8121,48.8835,48.8121,48.8676,29300.0
2014-09-24 11:50:00,61.66,61.71,61.66,61.69,24300.0,48.8676,48.9072,48.8676,48.8914,24300.0
2014-09-24 12:00:00,61.7,61.7,61.66,61.67,13500.0,48.8993,48.8993,48.8676,48.8755,13500.0
2014-09-24 12:10:00,61.68,61.7,61.65,61.66,14100.0,48.8835,48.8993,48.8597,48.8676,14100.0
2014-09-24 12:20:00,61.66,61.7,61.66,61.67,15100.0,48.8676,48.8993,48.8676,48.8755,15100.0
2014-09-24 12:30:00,61.68,61.68,61.61,61.61,13900.0,48.8835,48.8835,48.828,48.828,13900.0
2014-09-24 12:40:00,61.61,61.64,61.58,61.62,12400.0,48.828,48.8518,48.8042,48.8359,12400.0
2014-09-24 12:50:00,61.6,61.6,61.55,61.56,20500.0,48.8201,48.8201,48.7804,48.7884,20500.0
2014-09-24 13:00:00,61.57,61.6,61.55,61.56,17300.0,48.7963,48.8201,48.7804,48.7884,17300.0
2014-09-24 13:10:00,61.55,61.6,61.55,61.57,13100.0,48.7804,48.8201,48.7804,48.7963,13100.0
2014-09-24 13:20:00,61.57,61.6,61.56,61.57,11700.0,48.7963,48.8201,48.7884,48.7963,11700.0
2014-09-24 13:30:00,61.58,61.61,61.57,61.61,22500.0,48.8042,48.828,48.7963,48.828,22500.0
2014-09-24 13:40:00,61.61,61.67,61.61,61.66,13000.0,48.828,48.8755,48.828,48.8676,13000.0
2014-09-24 13:50:00,61.65,61.71,61.65,61.71,18900.0,48.8597,48.9072,48.8597,48.9072,18900.0
2014-09-24 14:00:00,61.71,61.71,61.66,61.68,17900.0,48.9072,48.9072,48.8676,48.8835,17900.0
2014-09-24 14:10:00,61.68,61.71,61.65,61.7,20100.0,48.8835,48.9072,48.8597,48.8993,20100.0
2014-09-24 14:20:00,61.69,61.78,61.66,61.77,41900.0,48.8914,48.9627,48.8676,48.9548,41900.0
2014-09-24 14:30:00,61.76,61.79,61.75,61.78,23300.0,48.9469,48.9706,48.9389,48.9627,23300.0
2014-09-24 14:40:00,61.79,61.8,61.75,61.78,28100.0,48.9706,48.9786,48.9389,48.9627,28100.0
2014-09-24 14:50:00,61.79,61.82,61.77,61.77,23900.0,48.9706,48.9944,48.9548,48.9548,23900.0
2014-09-24 15:00:00,61.77,61.83,61.76,61.81,26200.0,48.9548,49.0024,48.9469,48.9865,26200.0
2014-09-24 15:10:00,61.82,61.86,61.82,61.84,29400.0,48.9944,49.0261,48.9944,49.0103,29400.0
2014-09-24 15:20:00,61.85,61.85,61.78,61.78,28400.0,49.0182,49.0182,48.9627,48.9627,28400.0
2014-09-24 15:30:00,61.79,61.79,61.74,61.74,30300.0,48.9706,48.9706,48.931,48.931,30300.0
2014-09-24 15:40:00,61.75,61.76,61.65,61.65,81900.0,48.9389,48.9469,48.8597,48.8597,81900.0
2014-09-24 15:50:00,61.66,61.7,61.63,61.69,140600.0,48.8676,48.8993,48.8438,48.8914,140600.0
2014-09-25 09:30:00,61.47,61.58,61.32,61.4,74500.0,48.717,48.8042,48.5982,48.6616,74500.0
2014-09-25 09:40:00,61.39,61.42,61.32,61.39,19900.0,48.6536,48.6774,48.5982,48.6536,19900.0
2014-09-25 09:50:00,61.38,61.41,61.26,61.34,22100.0,48.6457,48.6695,48.5506,48.614,22100.0
2014-09-25 10:00:00,61.32,61.42,61.27,61.39,19400.0,48.5982,48.6774,48.5585,48.6536,19400.0
2014-09-25 10:10:00,61.4,61.4,61.29,61.35,29100.0,48.6616,48.6616,48.5744,48.6219,29100.0
2014-09-25 10:20:00,61.36,61.4,61.24,61.32,25600.0,48.6299,48.6616,48.5348,48.5982,25600.0
2014-09-25 10:30:00,61.32,61.32,61.2,61.21,22700.0,48.5982,48.5982,48.5031,48.511,22700.0
2014-09-25 10:40:00,61.2,61.24,61.04,61.1,28100.0,48.5031,48.5348,48.3762,48.4238,28100.0
2014-09-25 10:50:00,61.11,61.21,61.11,61.19,21900.0,48.4317,48.511,48.4317,48.4951,21900.0
2014-09-25 11:00:00,61.2,61.25,61.15,61.25,34700.0,48.5031,48.5427,48.4634,48.5427,34700.0
2014-09-25 11:10:00,61.26,61.26,61.16,61.16,30300.0,48.5506,48.5506,48.4714,48.4714,30300.0
2014-09-25 11:20:00,61.16,61.3,61.16,61.3,23400.0,48.4714,48.5823,48.4714,48.5823,23400.0
2014-09-25 11:30:00,61.27,61.28,61.18,61.23,33100.0,48.5585,48.5665,48.4872,48.5268,33100.0
2014-09-25 11:40:00,61.22,61.23,61.16,61.16,25500.0,48.5189,48.5268,48.4714,48.4714,25500.0
2014-09-25 11:50:00,61.17,61.23,61.17,61.2,22000.0,48.4793,48.5268,48.4793,48.5031,22000.0
2014-09-25 12:00:00,61.21,61.26,61.21,61.23,18000.0,48.511,48.5506,48.511,48.5268,18000.0
2014-09-25 12:10:00,61.24,61.27,61.23,61.25,12400.0,48.5348,48.5585,48.5268,48.5427,12400.0
2014-09-25 12:20:00,61.24,61.24,61.13,61.14,22600.0,48.5348,48.5348,48.4476,48.4555,22600.0
2014-09-25 12:30:00,61.13,61.24,61.12,61.23,18600.0,48.4476,48.5348,48.4397,48.5268,18600.0
2014-09-25 12:40:00,61.24,61.25,61.18,61.21,19200.0,48.5348,48.5427,48.4872,48.511,19200.0
2014-09-25 12:50:00,61.21,61.21,61.16,61.19,20500.0,48.511,48.511,48.4714,48.4951,20500.0
2014-09-25 13:00:00,61.18,61.22,61.16,61.18,20600.0,48.4872,48.5189,48.4714,48.4872,20600.0
2014-09-25 13:10:00,61.19,61.26,61.19,61.2,19000.0,48.4951,48.5506,48.4951,48.5031,19000.0
2014-09-25 13:20:00,61.21,61.26,61.16,61.26,19500.0,48.511,48.5506,48.4714,48.5506,19500.0
2014-09-25 13:30:00,61.26,61.26,61.15,61.16,17700.0,48.5506,48.5506,48.4634,48.4714,17700.0
2014-09-25 13:40:00,61.16,61.16,61.09,61.12,17200.0,48.4714,48.4714,48.4159,48.4397,17200.0
2014-09-25 13:50:00,61.1,61.11,61.02,61.05,18700.0,48.4238,48.4317,48.3604,48.3842,18700.0
2014-09-25 14:00:00,61.04,61.09,61.03,61.08,16500.0,48.3762,48.4159,48.3683,48.408,16500.0
2014-09-25 14:10:00,61.09,61.11,61.06,61.11,14700.0,48.4159,48.4317,48.3921,48.4317,14700.0
2014-09-25 14:20:00,61.11,61.17,61.11,61.17,18400.0,48.4317,48.4793,48.4317,48.4793,18400.0
2014-09-25 14:30:00,61.17,61.21,61.14,61.21,22600.0,48.4793,48.511,48.4555,48.511,22600.0
2014-09-25 14:40:00,61.21,61.25,61.2,61.22,22600.0,48.511,48.5427,48.5031,48.5189,22600.0
2014-09-25 14:50:00,61.23,61.25,61.18,61.21,14500.0,48.5268,48.5427,48.4872,48.511,14500.0
2014-09-25 15:00:00,61.21,61.22,61.15,61.17,29500.0,48.511,48.5189,48.4634,48.4793,29500.0
2014-09-25 15:10:00,61.18,61.24,61.15,61.21,34600.0,48.4872,48.5348,48.4634,48.511,34600.0
2014-09-25 15:20:00,61.21,61.24,61.16,61.24,44000.0,48.511,48.5348,48.4714,48.5348,44000.0
2014-09-25 15:30:00,61.24,61.3,61.19,61.3,86900.0,48.5348,48.5823,48.4951,48.5823,86900.0
2014-09-25 15:40:00,61.29,61.35,61.24,61.3,108600.0,48.5744,48.6219,48.5348,48.5823,108600.0
2014-09-25 15:50:00,61.3,61.31,61.09,61.1,275800.0,48.5823,48.5902,48.4159,48.4238,275800.0
2014-09-26 09:30:00,61.1,61.29,61.03,61.11,29500.0,48.4238,48.5744,48.3683,48.4317,29500.0
2014-09-26 09:40:00,61.11,61.14,61.02,61.1,18500.0,48.4317,48.4555,48.3604,48.4238,18500.0
2014-09-26 09:50:00,61.11,61.18,61.07,61.18,16900.0,48.4317,48.4872,48.4,48.4872,16900.0
2014-09-26 10:00:00,61.18,61.31,61.18,61.26,15400.0,48.4872,48.5902,48.4872,48.5506,15400.0
2014-09-26 10:10:00,61.24,61.24,61.13,61.15,13800.0,48.5348,48.5348,48.4476,48.4634,13800.0
2014-09-26 10:20:00,61.15,61.22,61.1,61.12,18900.0,48.4634,48.5189,48.4238,48.4397,18900.0
2014-09-26 10:30:00,61.11,61.15,61.05,61.1,17500.0,48.4317,48.4634,48.3842,48.4238,17500.0
2014-09-26 10:40:00,61.1,61.14,61.02,61.07,15500.0,48.4238,48.4555,48.3604,48.4,15500.0
2014-09-26 10:50:00,61.07,61.1,61.02,61.1,14200.0,48.4,48.4238,48.3604,48.4238,14200.0
2014-09-26 11:00:00,61.09,61.14,61.09,61.13,16700.0,48.4159,48.4555,48.4159,48.4476,16700.0
2014-09-26 11:10:00,61.14,61.19,61.09,61.12,16100.0,48.4555,48.4951,48.4159,48.4397,16100.0
2014-09-26 11:20:00,61.11,61.15,61.08,61.1,19300.0,48.4317,48.4634,48.408,48.4238,19300.0
2014-09-26 11:30:00,61.1,61.11,61.02,61.07,15100.0,48.4238,48.4317,48.3604,48.4,15100.0
2014-09-26 11:40:00,61.07,61.08,61.02,61.06,13100.0,48.4,48.408,48.3604,48.3921,13100.0
2014-09-26 11:50:00,61.08,61.08,61.02,61.03,27600.0,48.408,48.408,48.3604,48.3683,27600.0
2014-09-26 12:00:00,61.03,61.09,61.02,61.06,13700.0,48.3683,48.4159,48.3604,48.3921,13700.0
2014-09-26 12:10:00,61.06,61.15,61.06,61.12,15000.0,48.3921,48.4634,48.3921,48.4397,15000.0
2014-09-26 12:20:00,61.13,61.15,61.1,61.12,14400.0,48.4476,48.4634,48.4238,48.4397,14400.0
2014-09-26 12:30:00,61.14,61.19,61.13,61.16,17800.0,48.4555,48.4951,48.4476,48.4714,17800.0
2014-09-26 12:40:00,61.16,61.19,61.15,61.19,20900.0,48.4714,48.4951,48.4634,48.4951,20900.0
2014-09-26 12:50:00,61.18,61.19,61.13,61.15,17500.0,48.4872,48.4951,48.4476,48.4634,17500.0
2014-09-26 13:00:00,61.14,61.2,61.13,61.2,15200.0,48.4555,48.5031,48.4476,48.5031,15200.0
2014-09-26 13:10:00,61.2,61.2,61.16,61.18,22600.0,48.5031,48.5031,48.4714,48.4872,22600.0
2014-09-26 13:20:00,61.19,61.23,61.19,61.21,16600.0,48.4951,48.5268,48.4951,48.511,16600.0
2014-09-26 13:30:00,61.21,61.23,61.17,61.17,17900.0,48.511,48.5268,48.4793,48.4793,17900.0
2014-09-26 13:40:00,61.18,61.3,61.18,61.3,23200.0,48.4872,48.5823,48.4872,48.5823,23200.0
2014-09-26 13:50:00,61.3,61.31,61.25,61.3,28000.0,48.5823,48.5902,48.5427,48.5823,28000.0
2014-09-26 14:00:00,61.31,61.45,61.31,61.45,15600.0,48.5902,48.7012,48.5902,48.7012,15600.0
2014-09-26 14:10:00,61.45,61.54,61.41,61.54,19800.0,48.7012,48.7725,48.6695,48.7725,19800.0
2014-09-26 14:20:00,61.56,61.56,61.51,61.52,18500.0,48.7884,48.7884,48.7487,48.7567,18500.0
2014-09-26 14:30:00,61.52,61.58,61.5,61.58,25500.0,48.7567,48.8042,48.7408,48.8042,25500.0
2014-09-26 14:40:00,61.59,61.63,61.58,61.6,21700.0,48.8121,48.8438,48.8042,48.8201,21700.0
2014-09-26 14:50:00,61.61,61.61,61.52,61.53,28600.0,48.828,48.828,48.7567,48.7646,28600.0
2014-09-26 15:00:00,61.53,61.58,61.51,61.57,18300.0,48.7646,48.8042,48.7487,48.7963,18300.0
2014-09-26 15:10:00,61.57,61.57,61.47,61.48,31400.0,48.7963,48.7963,48.717,48.725,31400.0
2014-09-26 15:20:00,61.48,61.52,61.47,61.52,27600.0,48.725,48.7567,48.717,48.7567,27600.0
2014-09-26 15:30:00,61.52,61.54,61.47,61.5,38800.0,48.7567,48.7725,48.717,48.7408,38800.0
2014-09-26 15:40:00,61.5,61.52,61.39,61.41,81000.0,48.7408,48.7567,48.6536,48.6695,81000.0
2014-09-26 15:50:00,61.42,61.45,61.39,61.41,157700.0,48.6774,48.7012,48.6536,48.6695,157700.0
2014-09-29 09:30:00,61.03,61.19,60.87,61.06,61400.0,48.3683,48.4951,48.2415,48.3921,61400.0
2014-09-29 09:40:00,61.05,61.21,61.05,61.19,31400.0,48.3842,48.511,48.3842,48.4951,31400.0
2014-09-29 09:50:00,61.19,61.27,61.1,61.24,20100.0,48.4951,48.5585,48.4238,48.5348,20100.0
2014-09-29 10:00:00,61.24,61.32,61.2,61.32,16100.0,48.5348,48.5982,48.5031,48.5982,16100.0
2014-09-29 10:10:00,61.32,61.38,61.27,61.31,12900.0,48.5982,48.6457,48.5585,48.5902,12900.0
2014-09-29 10:20:00,61.34,61.37,61.25,61.26,26000.0,48.614,48.6378,48.5427,48.5506,26000.0
2014-09-29 10:30:00,61.27,61.34,61.27,61.32,13700.0,48.5585,48.614,48.5585,48.5982,13700.0
2014-09-29 10:40:00,61.32,61.39,61.32,61.33,16800.0,48.5982,48.6536,48.5982,48.6061,16800.0
2014-09-29 10:50:00,61.34,61.39,61.32,61.36,16800.0,48.614,48.6536,48.5982,48.6299,16800.0
2014-09-29 11:00:00,61.37,61.38,61.32,61.32,21300.0,48.6378,48.6457,48.5982,48.5982,21300.0
2014-09-29 11:10:00,61.33,61.54,61.33,61.53,29600.0,48.6061,48.7725,48.6061,48.7646,29600.0
2014-09-29 11:20:00,61.52,61.54,61.49,61.51,24700.0,48.7567,48.7725,48.7329,48.7487,24700.0
2014-09-29 11:30:00,61.52,61.52,61.38,61.4,24500.0,48.7567,48.7567,48.6457,48.6616,24500.0
2014-09-29 11:40:00,61.39,61.43,61.38,61.43,11700.0,48.6536,48.6853,48.6457,48.6853,11700.0
2014-09-29 11:50:00,61.44,61.45,61.4,61.43,13000.0,48.6933,48.7012,48.6616,48.6853,13000.0
2014-09-29 12:00:00,61.42,61.42,61.35,61.36,10100.0,48.6774,48.6774,48.6219,48.6299,10100.0
2014-09-29 12:10:00,61.38,61.39,61.29,61.36,13600.0,48.6457,48.6536,48.5744,48.6299,13600.0
2014-09-29 12:20:00,61.37,61.39,61.35,61.36,18300.0,48.6378,48.6536,48.6219,48.6299,18300.0
2014-09-29 12:30:00,61.37,61.38,61.3,61.3,18900.0,48.6378,48.6457,48.5823,48.5823,18900.0
2014-09-29 12:40:00,61.31,61.33,61.27,61.3,17200.0,48.5902,48.6061,48.5585,48.5823,17200.0
2014-09-29 12:50:00,61.3,61.38,61.3,61.32,35800.0,48.5823,48.6457,48.5823,48.5982,35800.0
2014-09-29 13:00:00,61.32,61.34,61.25,61.26,26500.0,48.5982,48.614,48.5427,48.5506,26500.0
2014-09-29 13:10:00,61.27,61.38,61.27,61.37,18100.0,48.5585,48.6457,48.5585,48.6378,18100.0
2014-09-29 13:20:00,61.37,61.38,61.32,61.37,13800.0,48.6378,48.6457,48.5982,48.6378,13800.0
2014-09-29 13:30:00,61.38,61.41,61.37,61.37,19700.0,48.6457,48.6695,48.6378,48.6378,19700.0
2014-09-29 13:40:00,61.36,61.37,61.28,61.32,32400.0,48.6299,48.6378,48.5665,48.5982,32400.0
2014-09-29 13:50:00,61.32,61.37,61.32,61.35,15100.0,48.5982,48.6378,48.5982,48.6219,15100.0
2014-09-29 14:00:00,61.35,61.36,61.3,61.3,32400.0,48.6219,48.6299,48.5823,48.5823,32400.0
2014-09-29 14:10:00,61.31,61.33,61.21,61.21,37300.0,48.5902,48.6061,48.511,48.511,37300.0
2014-09-29 14:20:00,61.21,61.21,61.15,61.17,36400.0,48.511,48.511,48.4634,48.4793,36400.0
2014-09-29 14:30:00,61.17,61.24,61.17,61.23,41100.0,48.4793,48.5348,48.4793,48.5268,41100.0
2014-09-29 14:40:00,61.23,61.24,61.14,61.24,23300.0,48.5268,48.5348,48.4555,48.5348,23300.0
2014-09-29 14:50:00,61.24,61.26,61.19,61.26,21100.0,48.5348,48.5506,48.4951,48.5506,21100.0
2014-09-29 15:00:00,61.26,61.29,61.25,61.25,26400.0,48.5506,48.5744,48.5427,48.5427,26400.0
2014-09-29 15:10:00,61.24,61.3,61.23,61.29,32600.0,48.5348,48.5823,48.5268,48.5744,32600.0
2014-09-29 15:20:00,61.3,61.37,61.29,61.34,29000.0,48.5823,48.6378,48.5744,48.614,29000.0
2014-09-29 15:30:00,61.35,61.35,61.28,61.33,27800.0,48.6219,48.6219,48.5665,48.6061,27800.0
2014-09-29 15:40:00,61.32,61.32,61.23,61.3,44400.0,48.5982,48.5982,48.5268,48.5823,44400.0
2014-09-29 15:50:00,61.29,61.33,61.28,61.3,104400.0,48.5744,48.6061,48.5665,48.5823,104400.0
2014-09-30 09:30:00,61.12,61.49,61.12,61.31,35500.0,48.4397,48.7329,48.4397,48.5902,35500.0
2014-09-30 09:40:00,61.32,61.32,61.14,61.19,36000.0,48.5982,48.5982,48.4555,48.4951,36000.0
2014-09-30 09:50:00,61.19,61.24,61.11,61.15,24300.0,48.4951,48.5348,48.4317,48.4634,24300.0
2014-09-30 10:00:00,61.14,61.22,61.04,61.2,42300.0,48.4555,48.5189,48.3762,48.5031,42300.0
2014-09-30 10:10:00,61.2,61.4,61.2,61.37,40200.0,48.5031,48.6616,48.5031,48.6378,40200.0
2014-09-30 10:20:00,61.37,61.44,61.34,61.34,21800.0,48.6378,48.6933,48.614,48.614,21800.0
2014-09-30 10:30:00,61.36,61.46,61.33,61.46,26800.0,48.6299,48.7091,48.6061,48.7091,26800.0
2014-09-30 10:40:00,61.45,61.53,61.44,61.5,30100.0,48.7012,48.7646,48.6933,48.7408,30100.0
2014-09-30 10:50:00,61.5,61.51,61.42,61.45,16500.0,48.7408,48.7487,48.6774,48.7012,16500.0
2014-09-30 11:00:00,61.44,61.61,61.43,61.6,50800.0,48.6933,48.828,48.6853,48.8201,50800.0
2014-09-30 11:10:00,61.59,61.59,61.49,61.51,17600.0,48.8121,48.8121,48.7329,48.7487,17600.0
2014-09-30 11:20:00,61.51,61.55,61.49,61.54,22100.0,48.7487,48.7804,48.7329,48.7725,22100.0
2014-09-30 11:30:00,61.55,61.56,61.47,61.48,23100.0,48.7804,48.7884,48.717,48.725,23100.0
2014-09-30 11:40:00,61.48,61.48,61.41,61.43,20800.0,48.725,48.725,48.6695,48.6853,20800.0
2014-09-30 11:50:00,61.41,61.43,61.39,61.43,14400.0,48.6695,48.6853,48.6536,48.6853,14400.0
2014-09-30 12:00:00,61.44,61.46,61.41,61.44,25100.0,48.6933,48.7091,48.6695,48.6933,25100.0
2014-09-30 12:10:00,61.45,61.5,61.44,61.48,36000.0,48.7012,48.7408,48.6933,48.725,36000.0
2014-09-30 12:20:00,61.48,61.5,61.39,61.41,22000.0,48.725,48.7408,48.6536,48.6695,22000.0
2014-09-30 12:30:00,61.41,61.42,61.3,61.3,29400.0,48.6695,48.6774,48.5823,48.5823,29400.0
2014-09-30 12:40:00,61.29,61.33,61.27,61.32,19400.0,48.5744,48.6061,48.5585,48.5982,19400.0
2014-09-30 12:50:00,61.32,61.38,61.28,61.29,20700.0,48.5982,48.6457,48.5665,48.5744,20700.0
2014-09-30 13:00:00,61.28,61.4,61.28,61.33,39900.0,48.5665,48.6616,48.5665,48.6061,39900.0
2014-09-30 13:10:00,61.34,61.4,61.33,61.38,26900.0,48.614,48.6616,48.6061,48.6457,26900.0
2014-09-30 13:20:00,61.39,61.4,61.34,61.36,47300.0,48.6536,48.6616,48.614,48.6299,47300.0
2014-09-30 13:30:00,61.35,61.38,61.32,61.36,35800.0,48.6219,48.6457,48.5982,48.6299,35800.0
2014-09-30 13:40:00,61.36,61.37,61.26,61.28,44300.0,48.6299,48.6378,48.5506,48.5665,44300.0
2014-09-30 13:50:00,61.27,61.35,61.26,61.35,37800.0,48.5585,48.6219,48.5506,48.6219,37800.0
2014-09-30 14:00:00,61.34,61.46,61.33,61.45,81100.0,48.614,48.7091,48.6061,48.7012,81100.0
2014-09-30 14:10:00,61.45,61.49,61.44,61.47,52400.0,48.7012,48.7329,48.6933,48.717,52400.0
2014-09-30 14:20:00,61.47,61.53,61.43,61.53,59600.0,48.717,48.7646,48.6853,48.7646,59600.0
2014-09-30 14:30:00,61.53,61.55,61.51,61.55,40500.0,48.7646,48.7804,48.7487,48.7804,40500.0
2014-09-30 14:40:00,61.53,61.55,61.49,61.54,29500.0,48.7646,48.7804,48.7329,48.7725,29500.0
2014-09-30 14:50:00,61.54,61.55,61.5,61.5,28300.0,48.7725,48.7804,48.7408,48.7408,28300.0
2014-09-30 15:00:00,61.51,61.51,61.45,61.5,42600.0,48.7487,48.7487,48.7012,48.7408,42600.0
2014-09-30 15:10:00,61.51,61.55,61.5,61.52,50100.0,48.7487,48.7804,48.7408,48.7567,50100.0
2014-09-30 15:20:00,61.52,61.57,61.51,61.52,42000.0,48.7567,48.7963,48.7487,48.7567,42000.0
2014-09-30 15:30:00,61.52,61.59,61.48,61.54,65500.0,48.7567,48.8121,48.725,48.7725,65500.0
2014-09-30 15:40:00,61.54,61.58,61.48,61.48,86100.0,48.7725,48.8042,48.725,48.725,86100.0
2014-09-30 15:50:00,61.49,61.51,61.36,61.37,265700.0,48.7329,48.7487,48.6299,48.6378,265700.0
2014-10-01 09:30:00,61.33,61.54,61.27,61.35,76400.0,48.6061,48.7725,48.5585,48.6219,76400.0
2014-10-01 09:40:00,61.32,61.45,61.28,61.41,42600.0,48.5982,48.7012,48.5665,48.6695,42600.0
2014-10-01 09:50:00,61.4,61.4,61.29,61.31,45400.0,48.6616,48.6616,48.5744,48.5902,45400.0
2014-10-01 10:00:00,61.29,61.33,61.22,61.28,61900.0,48.5744,48.6061,48.5189,48.5665,61900.0
2014-10-01 10:10:00,61.29,61.45,61.28,61.44,56700.0,48.5744,48.7012,48.5665,48.6933,56700.0
2014-10-01 10:20:00,61.45,61.48,61.42,61.45,46600.0,48.7012,48.725,48.6774,48.7012,46600.0
2014-10-01 10:30:00,61.46,61.47,61.37,61.39,42000.0,48.7091,48.717,48.6378,48.6536,42000.0
2014-10-01 10:40:00,61.38,61.48,61.38,61.45,39400.0,48.6457,48.725,48.6457,48.7012,39400.0
2014-10-01 10:50:00,61.45,61.53,61.45,61.53,35100.0,48.7012,48.7646,48.7012,48.7646,35100.0
2014-10-01 11:00:00,61.53,61.61,61.51,61.6,60600.0,48.7646,48.828,48.7487,48.8201,60600.0
2014-10-01 11:10:00,61.6,61.6,61.51,61.53,39000.0,48.8201,48.8201,48.7487,48.7646,39000.0
2014-10-01 11:20:00,61.54,61.56,61.43,61.44,28200.0,48.7725,48.7884,48.6853,48.6933,28200.0
2014-10-01 11:30:00,61.44,61.45,61.37,61.4,24200.0,48.6933,48.7012,48.6378,48.6616,24200.0
2014-10-01 11:40:00,61.4,61.41,61.31,61.33,31900.0,48.6616,48.6695,48.5902,48.6061,31900.0
2014-10-01 11:50:00,61.32,61.38,61.32,61.36,21500.0,48.5982,48.6457,48.5982,48.6299,21500.0
2014-10-01 12:00:00,61.35,61.37,61.28,61.33,30700.0,48.6219,48.6378,48.5665,48.6061,30700.0
2014-10-01 12:10:00,61.33,61.33,61.22,61.29,33200.0,48.6061,48.6061,48.5189,48.5744,33200.0
2014-10-01 12:20:00,61.27,61.32,61.24,61.31,24400.0,48.5585,48.5982,48.5348,48.5902,24400.0
2014-10-01 12:30:00,61.31,61.32,61.24,61.29,24200.0,48.5902,48.5982,48.5348,48.5744,24200.0
2014-10-01 12:40:00,61.3,61.3,61.24,61.25,58100.0,48.5823,48.5823,48.5348,48.5427,58100.0
2014-10-01 12:50:00,61.25,61.27,61.24,61.27,30100.0,48.5427,48.5585,48.5348,48.5585,30100.0
2014-10-01 13:00:00,61.26,61.29,61.18,61.19,33900.0,48.5506,48.5744,48.4872,48.4951,33900.0
2014-10-01 13:10:00,61.18,61.23,61.12,61.14,23000.0,48.4872,48.5268,48.4397,48.4555,23000.0
2014-10-01 13:20:00,61.14,61.15,61.08,61.11,34800.0,48.4555,48.4634,48.408,48.4317,34800.0
2014-10-01 13:30:00,61.11,61.12,60.93,60.95,41300.0,48.4317,48.4397,48.2891,48.3049,41300.0
2014-10-01 13:40:00,60.94,60.98,60.89,60.92,33100.0,48.297,48.3287,48.2574,48.2811,33100.0
2014-10-01 13:50:00,60.94,60.97,60.88,60.9,26100.0,48.297,48.3208,48.2494,48.2653,26100.0
2014-10-01 14:00:00,60.89,60.97,60.88,60.95,41300.0,48.2574,48.3208,48.2494,48.3049,41300.0
2014-10-01 14:10:00,60.96,61.03,60.96,61.02,79600.0,48.3128,48.3683,48.3128,48.3604,79600.0
2014-10-01 14:20:00,61.02,61.02,60.91,60.93,40600.0,48.3604,48.3604,48.2732,48.2891,40600.0
2014-10-01 14:30:00,60.93,60.94,60.85,60.86,31200.0,48.2891,48.297,48.2257,48.2336,31200.0
2014-10-01 14:40:00,60.86,60.88,60.81,60.81,30000.0,48.2336,48.2494,48.194,48.194,30000.0
2014-10-01 14:50:00,60.81,60.81,60.69,60.7,38300.0,48.194,48.194,48.0989,48.1068,38300.0
2014-10-01 15:00:00,60.71,60.76,60.66,60.7,48500.0,48.1147,48.1543,48.0751,48.1068,48500.0
2014-10-01 15:10:00,60.69,60.86,60.68,60.84,70800.0,48.0989,48.2336,48.0909,48.2177,70800.0
2014-10-01 15:20:00,60.84,60.87,60.76,60.86,72700.0,48.2177,48.2415,48.1543,48.2336,72700.0
2014-10-01 15:30:00,60.87,60.94,60.83,60.86,59500.0,48.2415,48.297,48.2098,48.2336,59500.0
2014-10-01 15:40:00,60.88,60.99,60.87,60.96,91500.0,48.2494,48.3366,48.2415,48.3128,91500.0
2014-10-01 15:50:00,60.97,60.97,60.8,60.81,139500.0,48.3208,48.3208,48.186,48.194,139500.0
2014-10-02 09:30:00,60.92,61.05,60.74,60.96,48900.0,48.2811,48.3842,48.1385,48.3128,48900.0
2014-10-02 09:40:00,60.95,61.03,60.89,61.0,39900.0,48.3049,48.3683,48.2574,48.3445,39900.0
2014-10-02 09:50:00,61.0,61.08,60.95,61.04,38800.0,48.3445,48.408,48.3049,48.3762,38800.0
2014-10-02 10:00:00,61.03,61.07,60.97,61.06,47700.0,48.3683,48.4,48.3208,48.3921,47700.0
2014-10-02 10:10:00,61.06,61.06,60.97,60.99,49400.0,48.3921,48.3921,48.3208,48.3366,49400.0
2014-10-02 10:20:00,60.99,61.09,60.97,61.08,53500.0,48.3366,48.4159,48.3208,48.408,53500.0
2014-10-02 10:30:00,61.08,61.09,60.99,61.07,64500.0,48.408,48.4159,48.3366,48.4,64500.0
2014-10-02 10:40:00,61.06,61.07,61.0,61.07,37000.0,48.3921,48.4,48.3445,48.4,37000.0
2014-10-02 10:50:00,61.06,61.08,61.01,61.06,27200.0,48.3921,48.408,48.3525,48.3921,27200.0
2014-10-02 11:00:00,61.08,61.18,61.04,61.14,35100.0,48.408,48.4872,48.3762,48.4555,35100.0
2014-10-02 11:10:00,61.13,61.16,61.05,61.07,28800.0,48.4476,48.4714,48.3842,48.4,28800.0
2014-10-02 11:20:00,61.07,61.07,60.99,61.03,29200.0,48.4,48.4,48.3366,48.3683,29200.0
2014-10-02 11:30:00,61.04,61.06,60.94,60.98,32200.0,48.3762,48.3921,48.297,48.3287,32200.0
2014-10-02 11:40:00,60.98,60.99,60.84,60.91,72900.0,48.3287,48.3366,48.2177,48.2732,72900.0
2014-10-02 11:50:00,60.91,61.03,60.9,61.03,41900.0,48.2732,48.3683,48.2653,48.3683,41900.0
2014-10-02 12:00:00,61.04,61.09,61.02,61.09,25600.0,48.3762,48.4159,48.3604,48.4159,25600.0
2014-10-02 12:10:00,61.08,61.12,61.05,61.08,36800.0,48.408,48.4397,48.3842,48.408,36800.0
2014-10-02 12:20:00,61.07,61.1,61.05,61.08,27800.0,48.4,48.4238,48.3842,48.408,27800.0
2014-10-02 12:30:00,61.08,61.1,60.96,60.97,32500.0,48.408,48.4238,48.3128,48.3208,32500.0
2014-10-02 12:40:00,60.98,61.0,60.94,60.96,24800.0,48.3287,48.3445,48.297,48.3128,24800.0
2014-10-02 12:50:00,60.96,61.02,60.95,61.01,35400.0,48.3128,48.3604,48.3049,48.3525,35400.0
2014-10-02 13:00:00,61.0,61.04,60.97,61.01,24700.0,48.3445,48.3762,48.3208,48.3525,24700.0
2014-10-02 13:10:00,61.0,61.14,60.99,61.13,53400.0,48.3445,48.4555,48.3366,48.4476,53400.0
2014-10-02 13:20:00,61.13,61.18,61.1,61.16,45900.0,48.4476,48.4872,48.4238,48.4714,45900.0
2014-10-02 13:30:00,61.16,61.17,61.1,61.13,20800.0,48.4714,48.4793,48.4238,48.4476,20800.0
2014-10-02 13:40:00,61.13,61.14,61.11,61.12,17500.0,48.4476,48.4555,48.4317,48.4397,17500.0
2014-10-02 13:50:00,61.11,61.21,61.11,61.16,26100.0,48.4317,48.511,48.4317,48.4714,26100.0
2014-10-02 14:00:00,61.15,61.22,61.13,61.22,22300.0,48.4634,48.5189,48.4476,48.5189,22300.0
2014-10-02 14:10:00,61.21,61.26,61.19,61.2,26400.0,48.511,48.5506,48.4951,48.5031,26400.0
2014-10-02 14:20:00,61.21,61.32,61.18,61.31,59200.0,48.511,48.5982,48.4872,48.5902,59200.0
2014-10-02 14:30:00,61.31,61.32,61.24,61.29,40300.0,48.5902,48.5982,48.5348,48.5744,40300.0
2014-10-02 14:40:00,61.3,61.37,61.29,61.37,40900.0,48.5823,48.6378,48.5744,48.6378,40900.0
2014-10-02 14:50:00,61.37,61.43,61.36,61.38,34900.0,48.6378,48.6853,48.6299,48.6457,34900.0
2014-10-02 15:00:00,61.38,61.38,61.3,61.34,41800.0,48.6457,48.6457,48.5823,48.614,41800.0
2014-10-02 15:10:00,61.34,61.37,61.23,61.25,69000.0,48.614,48.6378,48.5268,48.5427,69000.0
2014-10-02 15:20:00,61.25,61.27,61.23,61.27,39100.0,48.5427,48.5585,48.5268,48.5585,39100.0
2014-10-02 15:30:00,61.26,61.27,61.19,61.21,48500.0,48.5506,48.5585,48.4951,48.511,48500.0
2014-10-02 15:40:00,61.22,61.22,61.13,61.21,80200.0,48.5189,48.5189,48.4476,48.511,80200.0
2014-10-02 15:50:00,61.21,61.24,61.14,61.15,112800.0,48.511,48.5348,48.4555,48.4634,112800.0
2014-10-03 09:30:00,61.69,61.98,61.68,61.97,89200.0,48.8914,49.1212,48.8835,49.1133,89200.0
2014-10-03 09:40:00,61.97,62.16,61.91,62.05,112600.0,49.1133,49.2639,49.0658,49.1767,112600.0
2014-10-03 09:50:00,62.06,62.07,61.81,61.81,46200.0,49.1846,49.1926,48.9865,48.9865,46200.0
2014-10-03 10:00:00,61.81,62.05,61.81,62.02,67200.0,48.9865,49.1767,48.9865,49.1529,67200.0
2014-10-03 10:10:00,62.01,62.07,61.97,62.02,75800.0,49.145,49.1926,49.1133,49.1529,75800.0
2014-10-03 10:20:00,62.02,62.03,61.86,61.88,59800.0,49.1529,49.1609,49.0261,49.042,59800.0
2014-10-03 10:30:00,61.89,61.9,61.81,61.9,38600.0,49.0499,49.0578,48.9865,49.0578,38600.0
2014-10-03 10:40:00,61.9,61.91,61.83,61.86,47600.0,49.0578,49.0658,49.0024,49.0261,47600.0
2014-10-03 10:50:00,61.85,61.85,61.81,61.84,17500.0,49.0182,49.0182,48.9865,49.0103,17500.0
2014-10-03 11:00:00,61.84,61.94,61.84,61.94,13500.0,49.0103,49.0895,49.0103,49.0895,13500.0
2014-10-03 11:10:00,61.93,61.96,61.87,61.88,23100.0,49.0816,49.1054,49.0341,49.042,23100.0
2014-10-03 11:20:00,61.87,61.88,61.81,61.86,43200.0,49.0341,49.042,48.9865,49.0261,43200.0
2014-10-03 11:30:00,61.87,61.93,61.81,61.89,23400.0,49.0341,49.0816,48.9865,49.0499,23400.0
2014-10-03 11:40:00,61.88,61.9,61.85,61.89,21800.0,49.042,49.0578,49.0182,49.0499,21800.0
2014-10-03 11:50:00,61.87,61.9,61.85,61.87,36600.0,49.0341,49.0578,49.0182,49.0341,36600.0
2014-10-03 12:00:00,61.87,61.87,61.83,61.83,42600.0,49.0341,49.0341,49.0024,49.0024,42600.0
2014-10-03 12:10:00,61.83,61.89,61.82,61.89,29200.0,49.0024,49.0499,48.9944,49.0499,29200.0
2014-10-03 12:20:00,61.89,61.93,61.89,61.9,18800.0,49.0499,49.0816,49.0499,49.0578,18800.0
2014-10-03 12:30:00,61.91,62.02,61.91,61.97,126700.0,49.0658,49.1529,49.0658,49.1133,126700.0
2014-10-03 12:40:00,61.97,62.07,61.97,62.04,45200.0,49.1133,49.1926,49.1133,49.1688,45200.0
2014-10-03 12:50:00,62.03,62.06,62.02,62.06,18300.0,49.1609,49.1846,49.1529,49.1846,18300.0
2014-10-03 13:00:00,62.06,62.07,62.03,62.04,19000.0,49.1846,49.1926,49.1609,49.1688,19000.0
2014-10-03 13:10:00,62.03,62.06,62.0,62.01,22800.0,49.1609,49.1846,49.1371,49.145,22800.0
2014-10-03 13:20:00,62.01,62.03,62.0,62.0,15400.0,49.145,49.1609,49.1371,49.1371,15400.0
2014-10-03 13:30:00,62.0,62.03,61.98,62.03,40700.0,49.1371,49.1609,49.1212,49.1609,40700.0
2014-10-03 13:40:00,62.02,62.02,61.98,62.01,31000.0,49.1529,49.1529,49.1212,49.145,31000.0
2014-10-03 13:50:00,62.02,62.03,61.99,62.0,27500.0,49.1529,49.1609,49.1292,49.1371,27500.0
2014-10-03 14:00:00,62.01,62.05,61.99,62.03,116500.0,49.145,49.1767,49.1292,49.1609,116500.0
2014-10-03 14:10:00,62.03,62.08,62.03,62.04,23000.0,49.1609,49.2005,49.1609,49.1688,23000.0
2014-10-03 14:20:00,62.05,62.05,61.96,61.98,44400.0,49.1767,49.1767,49.1054,49.1212,44400.0
2014-10-03 14:30:00,61.98,62.0,61.97,61.99,70500.0,49.1212,49.1371,49.1133,49.1292,70500.0
2014-10-03 14:40:00,61.99,62.0,61.94,61.98,57600.0,49.1292,49.1371,49.0895,49.1212,57600.0
2014-10-03 14:50:00,61.98,61.98,61.88,61.88,40700.0,49.1212,49.1212,49.042,49.042,40700.0
2014-10-03 15:00:00,61.88,61.9,61.83,61.84,53000.0,49.042,49.0578,49.0024,49.0103,53000.0
2014-10-03 15:10:00,61.84,61.84,61.74,61.78,72300.0,49.0103,49.0103,48.931,48.9627,72300.0
2014-10-03 15:20:00,61.77,61.85,61.75,61.81,59700.0,48.9548,49.0182,48.9389,48.9865,59700.0
2014-10-03 15:30:00,61.8,61.84,61.79,61.83,68000.0,48.9786,49.0103,48.9706,49.0024,68000.0
2014-10-03 15:40:00,61.83,61.85,61.79,61.84,124800.0,49.0024,49.0182,48.9706,49.0103,124800.0
2014-10-03 15:50:00,61.85,61.85,61.73,61.74,332000.0,49.0182,49.0182,48.9231,48.931,332000.0
2014-10-06 09:30:00,62.05,62.23,61.95,62.07,114100.0,49.1767,49.3194,49.0975,49.1926,114100.0
2014-10-06 09:40:00,62.08,62.21,62.07,62.21,23500.0,49.2005,49.3035,49.1926,49.3035,23500.0
2014-10-06 09:50:00,62.22,62.23,62.09,62.09,32500.0,49.3114,49.3194,49.2084,49.2084,32500.0
2014-10-06 10:00:00,62.1,62.12,62.02,62.03,65100.0,49.2163,49.2322,49.1529,49.1609,65100.0
2014-10-06 10:10:00,62.01,62.02,61.86,61.92,36200.0,49.145,49.1529,49.0261,49.0737,36200.0
2014-10-06 10:20:00,61.9,61.99,61.87,61.98,21700.0,49.0578,49.1292,49.0341,49.1212,21700.0
2014-10-06 10:30:00,62.0,62.07,61.95,62.05,28100.0,49.1371,49.1926,49.0975,49.1767,28100.0
2014-10-06 10:40:00,62.05,62.07,62.03,62.05,55600.0,49.1767,49.1926,49.1609,49.1767,55600.0
2014-10-06 10:50:00,62.05,62.06,61.98,62.02,31300.0,49.1767,49.1846,49.1212,49.1529,31300.0
2014-10-06 11:00:00,62.02,62.08,62.0,62.08,23200.0,49.1529,49.2005,49.1371,49.2005,23200.0
2014-10-06 11:10:00,62.07,62.09,62.04,62.05,16200.0,49.1926,49.2084,49.1688,49.1767,16200.0
2014-10-06 11:20:00,62.04,62.04,61.94,61.96,19900.0,49.1688,49.1688,49.0895,49.1054,19900.0
2014-10-06 11:30:00,61.96,62.0,61.95,61.97,22000.0,49.1054,49.1371,49.0975,49.1133,22000.0
2014-10-06 11:40:00,61.97,61.97,61.69,61.7,32400.0,49.1133,49.1133,48.8914,48.8993,32400.0
2014-10-06 11:50:00,61.71,61.73,61.62,61.67,17000.0,48.9072,48.9231,48.8359,48.8755,17000.0
2014-10-06 12:00:00,61.69,61.77,61.68,61.75,15000.0,48.8914,48.9548,48.8835,48.9389,15000.0
2014-10-06 12:10:00,61.75,61.76,61.73,61.76,8300.0,48.9389,48.9469,48.9231,48.9469,8300.0
2014-10-06 12:20:00,61.76,61.76,61.65,61.67,18100.0,48.9469,48.9469,48.8597,48.8755,18100.0
2014-10-06 12:30:00,61.67,61.68,61.6,61.61,11400.0,48.8755,48.8835,48.8201,48.828,11400.0
2014-10-06 12:40:00,61.6,61.62,61.52,61.57,15800.0,48.8201,48.8359,48.7567,48.7963,15800.0
2014-10-06 12:50:00,61.56,61.58,61.51,61.54,13600.0,48.7884,48.8042,48.7487,48.7725,13600.0
2014-10-06 13:00:00,61.53,61.63,61.5,61.63,17300.0,48.7646,48.8438,48.7408,48.8438,17300.0
2014-10-06 13:10:00,61.64,61.72,61.62,61.7,13900.0,48.8518,48.9152,48.8359,48.8993,13900.0
2014-10-06 13:20:00,61.7,61.76,61.69,61.74,11300.0,48.8993,48.9469,48.8914,48.931,11300.0
2014-10-06 13:30:00,61.77,61.77,61.69,61.72,13200.0,48.9548,48.9548,48.8914,48.9152,13200.0
2014-10-06 13:40:00,61.73,61.77,61.72,61.72,12200.0,48.9231,48.9548,48.9152,48.9152,12200.0
2014-10-06 13:50:00,61.72,61.82,61.71,61.81,18300.0,48.9152,48.9944,48.9072,48.9865,18300.0
2014-10-06 14:00:00,61.8,61.82,61.75,61.76,17500.0,48.9786,48.9944,48.9389,48.9469,17500.0
2014-10-06 14:10:00,61.77,61.8,61.72,61.77,18400.0,48.9548,48.9786,48.9152,48.9548,18400.0
2014-10-06 14:20:00,61.78,61.88,61.78,61.82,18100.0,48.9627,49.042,48.9627,48.9944,18100.0
2014-10-06 14:30:00,61.81,61.86,61.8,61.83,30800.0,48.9865,49.0261,48.9786,49.0024,30800.0
2014-10-06 14:40:00,61.83,61.83,61.78,61.8,20000.0,49.0024,49.0024,48.9627,48.9786,20000.0
2014-10-06 14:50:00,61.8,61.84,61.79,61.81,27500.0,48.9786,49.0103,48.9706,48.9865,27500.0
2014-10-06 15:00:00,61.82,61.83,61.75,61.75,62100.0,48.9944,49.0024,48.9389,48.9389,62100.0
2014-10-06 15:10:00,61.75,61.76,61.71,61.75,30700.0,48.9389,48.9469,48.9072,48.9389,30700.0
2014-10-06 15:20:00,61.74,61.79,61.72,61.74,50100.0,48.931,48.9706,48.9152,48.931,50100.0
2014-10-06 15:30:00,61.74,61.74,61.69,61.72,49200.0,48.931,48.931,48.8914,48.9152,49200.0
2014-10-06 15:40:00,61.73,61.73,61.63,61.63,71800.0,48.9231,48.9231,48.8438,48.8438,71800.0
2014-10-06 15:50:00,61.64,61.68,61.59,61.62,135500.0,48.8518,48.8835,48.8121,48.8359,135500.0
2014-10-07 09:30:00,61.39,61.44,61.19,61.4,75700.0,48.6536,48.6933,48.4951,48.6616,75700.0
2014-10-07 09:40:00,61.41,61.5,61.32,61.5,27100.0,48.6695,48.7408,48.5982,48.7408,27100.0
2014-10-07 09:50:00,61.49,61.55,61.4,61.48,25500.0,48.7329,48.7804,48.6616,48.725,25500.0
2014-10-07 10:00:00,61.52,61.61,61.49,61.59,24300.0,48.7567,48.828,48.7329,48.8121,24300.0
2014-10-07 10:10:00,61.59,61.61,61.43,61.51,26100.0,48.8121,48.828,48.6853,48.7487,26100.0
2014-10-07 10:20:00,61.52,61.52,61.42,61.47,27800.0,48.7567,48.7567,48.6774,48.717,27800.0
2014-10-07 10:30:00,61.48,61.61,61.47,61.57,19000.0,48.725,48.828,48.717,48.7963,19000.0
2014-10-07 10:40:00,61.56,61.67,61.55,61.56,21600.0,48.7884,48.8755,48.7804,48.7884,21600.0
2014-10-07 10:50:00,61.56,61.58,61.47,61.47,22100.0,48.7884,48.8042,48.717,48.717,22100.0
2014-10-07 11:00:00,61.45,61.45,61.33,61.39,27500.0,48.7012,48.7012,48.6061,48.6536,27500.0
2014-10-07 11:10:00,61.39,61.4,61.3,61.32,33700.0,48.6536,48.6616,48.5823,48.5982,33700.0
2014-10-07 11:20:00,61.33,61.39,61.29,61.3,25300.0,48.6061,48.6536,48.5744,48.5823,25300.0
2014-10-07 11:30:00,61.31,61.39,61.28,61.36,26700.0,48.5902,48.6536,48.5665,48.6299,26700.0
2014-10-07 11:40:00,61.36,61.45,61.36,61.44,14000.0,48.6299,48.7012,48.6299,48.6933,14000.0
2014-10-07 11:50:00,61.44,61.5,61.41,61.47,19400.0,48.6933,48.7408,48.6695,48.717,19400.0
2014-10-07 12:00:00,61.47,61.54,61.44,61.52,26000.0,48.717,48.7725,48.6933,48.7567,26000.0
2014-10-07 12:10:00,61.52,61.56,61.52,61.55,18400.0,48.7567,48.7884,48.7567,48.7804,18400.0
2014-10-07 12:20:00,61.55,61.58,61.53,61.57,20900.0,48.7804,48.8042,48.7646,48.7963,20900.0
2014-10-07 12:30:00,61.57,61.57,61.52,61.53,25300.0,48.7963,48.7963,48.7567,48.7646,25300.0
2014-10-07 12:40:00,61.53,61.56,61.48,61.5,26100.0,48.7646,48.7884,48.725,48.7408,26100.0
2014-10-07 12:50:00,61.49,61.54,61.48,61.52,19500.0,48.7329,48.7725,48.725,48.7567,19500.0
2014-10-07 13:00:00,61.52,61.52,61.4,61.41,22400.0,48.7567,48.7567,48.6616,48.6695,22400.0
2014-10-07 13:10:00,61.41,61.51,61.4,61.5,19300.0,48.6695,48.7487,48.6616,48.7408,19300.0
2014-10-07 13:20:00,61.51,61.59,61.49,61.56,19300.0,48.7487,48.8121,48.7329,48.7884,19300.0
2014-10-07 13:30:00,61.57,61.57,61.44,61.44,19000.0,48.7963,48.7963,48.6933,48.6933,19000.0
2014-10-07 13:40:00,61.45,61.45,61.41,61.42,13700.0,48.7012,48.7012,48.6695,48.6774,13700.0
2014-10-07 13:50:00,61.43,61.49,61.42,61.48,17200.0,48.6853,48.7329,48.6774,48.725,17200.0
2014-10-07 14:00:00,61.48,61.51,61.43,61.49,27200.0,48.725,48.7487,48.6853,48.7329,27200.0
2014-10-07 14:10:00,61.49,61.54,61.49,61.51,33100.0,48.7329,48.7725,48.7329,48.7487,33100.0
2014-10-07 14:20:00,61.51,61.52,61.37,61.39,34400.0,48.7487,48.7567,48.6378,48.6536,34400.0
2014-10-07 14:30:00,61.39,61.39,61.31,61.33,47100.0,48.6536,48.6536,48.5902,48.6061,47100.0
2014-10-07 14:40:00,61.32,61.35,61.29,61.34,28300.0,48.5982,48.6219,48.5744,48.614,28300.0
2014-10-07 14:50:00,61.34,61.36,61.31,61.32,34300.0,48.614,48.6299,48.5902,48.5982,34300.0
2014-10-07 15:00:00,61.32,61.34,61.27,61.27,42800.0,48.5982,48.614,48.5585,48.5585,42800.0
2014-10-07 15:10:00,61.27,61.28,61.19,61.19,54100.0,48.5585,48.5665,48.4951,48.4951,54100.0
2014-10-07 15:20:00,61.19,61.23,61.14,61.21,54900.0,48.4951,48.5268,48.4555,48.511,54900.0
2014-10-07 15:30:00,61.22,61.25,61.09,61.09,58800.0,48.5189,48.5427,48.4159,48.4159,58800.0
2014-10-07 15:40:00,61.08,61.12,61.02,61.03,68800.0,48.408,48.4397,48.3604,48.3683,68800.0
2014-10-07 15:50:00,61.02,61.03,60.88,60.89,187100.0,48.3604,48.3683,48.2494,48.2574,187100.0
2014-10-08 09:30:00,60.92,61.14,60.84,61.11,29800.0,48.2811,48.4555,48.2177,48.4317,29800.0
2014-10-08 09:40:00,61.12,61.23,61.07,61.18,25300.0,48.4397,48.5268,48.4,48.4872,25300.0
2014-10-08 09:50:00,61.17,61.24,61.06,61.07,25700.0,48.4793,48.5348,48.3921,48.4,25700.0
2014-10-08 10:00:00,61.09,61.12,61.0,61.06,25400.0,48.4159,48.4397,48.3445,48.3921,25400.0
2014-10-08 10:10:00,61.07,61.19,61.03,61.07,34400.0,48.4,48.4951,48.3683,48.4,34400.0
2014-10-08 10:20:00,61.06,61.2,61.05,61.18,56500.0,48.3921,48.5031,48.3842,48.4872,56500.0
2014-10-08 10:30:00,61.18,61.21,61.04,61.09,28800.0,48.4872,48.511,48.3762,48.4159,28800.0
2014-10-08 10:40:00,61.1,61.11,60.94,61.02,26800.0,48.4238,48.4317,48.297,48.3604,26800.0
2014-10-08 10:50:00,61.02,61.06,60.98,61.02,36000.0,48.3604,48.3921,48.3287,48.3604,36000.0
2014-10-08 11:00:00,61.02,61.1,61.0,61.07,30400.0,48.3604,48.4238,48.3445,48.4,30400.0
2014-10-08 11:10:00,61.09,61.11,61.0,61.03,22500.0,48.4159,48.4317,48.3445,48.3683,22500.0
2014-10-08 11:20:00,61.03,61.29,61.01,61.25,76100.0,48.3683,48.5744,48.3525,48.5427,76100.0
2014-10-08 11:30:00,61.26,61.27,61.12,61.12,22500.0,48.5506,48.5585,48.4397,48.4397,22500.0
2014-10-08 11:40:00,61.14,61.16,61.08,61.09,15800.0,48.4555,48.4714,48.408,48.4159,15800.0
2014-10-08 11:50:00,61.09,61.19,61.07,61.16,22700.0,48.4159,48.4951,48.4,48.4714,22700.0
2014-10-08 12:00:00,61.16,61.22,61.14,61.15,22600.0,48.4714,48.5189,48.4555,48.4634,22600.0
2014-10-08 12:10:00,61.14,61.19,61.13,61.18,28000.0,48.4555,48.4951,48.4476,48.4872,28000.0
2014-10-08 12:20:00,61.17,61.17,61.12,61.12,13300.0,48.4793,48.4793,48.4397,48.4397,13300.0
2014-10-08 12:30:00,61.12,61.14,61.1,61.11,9000.0,48.4397,48.4555,48.4238,48.4317,9000.0
2014-10-08 12:40:00,61.11,61.15,61.06,61.09,12500.0,48.4317,48.4634,48.3921,48.4159,12500.0
2014-10-08 12:50:00,61.11,61.12,61.08,61.12,9200.0,48.4317,48.4397,48.408,48.4397,9200.0
2014-10-08 13:00:00,61.12,61.23,61.11,61.14,15500.0,48.4397,48.5268,48.4317,48.4555,15500.0
2014-10-08 13:10:00,61.12,61.21,61.12,61.16,17300.0,48.4397,48.511,48.4397,48.4714,17300.0
2014-10-08 13:20:00,61.15,61.15,61.07,61.09,36100.0,48.4634,48.4634,48.4,48.4159,36100.0
2014-10-08 13:30:00,61.09,61.15,61.08,61.15,18100.0,48.4159,48.4634,48.408,48.4634,18100.0
2014-10-08 13:40:00,61.14,61.28,61.12,61.27,30300.0,48.4555,48.5665,48.4397,48.5585,30300.0
2014-10-08 13:50:00,61.25,61.27,61.22,61.26,17600.0,48.5427,48.5585,48.5189,48.5506,17600.0
2014-10-08 14:00:00,61.26,61.46,61.26,61.43,37500.0,48.5506,48.7091,48.5506,48.6853,37500.0
2014-10-08 14:10:00,61.43,61.54,61.43,61.51,20700.0,48.6853,48.7725,48.6853,48.7487,20700.0
2014-10-08 14:20:00,61.52,61.63,61.51,61.62,34400.0,48.7567,48.8438,48.7487,48.8359,34400.0
2014-10-08 14:30:00,61.62,61.7,61.61,61.63,35000.0,48.8359,48.8993,48.828,48.8438,35000.0
2014-10-08 14:40:00,61.62,61.65,61.5,61.52,95200.0,48.8359,48.8597,48.7408,48.7567,95200.0
2014-10-08 14:50:00,61.52,61.55,61.47,61.55,36200.0,48.7567,48.7804,48.717,48.7804,36200.0
2014-10-08 15:00:00,61.54,61.6,61.53,61.56,90500.0,48.7725,48.8201,48.7646,48.7884,90500.0
2014-10-08 15:10:00,61.56,61.57,61.51,61.52,64200.0,48.7884,48.7963,48.7487,48.7567,64200.0
2014-10-08 15:20:00,61.51,61.65,61.5,61.63,115900.0,48.7487,48.8597,48.7408,48.8438,115900.0
2014-10-08 15:30:00,61.62,61.65,61.6,61.61,88900.0,48.8359,48.8597,48.8201,48.828,88900.0
2014-10-08 15:40:00,61.63,61.67,61.61,61.66,206700.0,48.8438,48.8755,48.828,48.8676,206700.0
2014-10-08 15:50:00,61.66,61.7,61.61,61.65,256500.0,48.8676,48.8993,48.828,48.8597,256500.0
2014-10-09 09:30:00,61.55,61.74,61.44,61.74,60700.0,48.7804,48.931,48.6933,48.931,60700.0
2014-10-09 09:40:00,61.73,61.77,61.59,61.7,51700.0,48.9231,48.9548,48.8121,48.8993,51700.0
2014-10-09 09:50:00,61.69,61.69,61.45,61.54,70800.0,48.8914,48.8914,48.7012,48.7725,70800.0
2014-10-09 10:00:00,61.56,61.66,61.46,61.49,125000.0,48.7884,48.8676,48.7091,48.7329,125000.0
2014-10-09 10:10:00,61.47,61.76,61.44,61.75,138200.0,48.717,48.9469,48.6933,48.9389,138200.0
2014-10-09 10:20:00,61.74,61.86,61.62,61.81,167800.0,48.931,49.0261,48.8359,48.9865,167800.0
2014-10-09 10:30:00,61.8,61.8,61.48,61.61,164200.0,48.9786,48.9786,48.725,48.828,164200.0
2014-10-09 10:40:00,61.6,61.63,61.56,61.62,42600.0,48.8201,48.8438,48.7884,48.8359,42600.0
2014-10-09 10:50:00,61.61,61.64,61.52,61.63,40400.0,48.828,48.8518,48.7567,48.8438,40400.0
2014-10-09 11:00:00,61.62,61.64,61.54,61.62,62100.0,48.8359,48.8518,48.7725,48.8359,62100.0
2014-10-09 11:10:00,61.62,61.72,61.57,61.57,25000.0,48.8359,48.9152,48.7963,48.7963,25000.0
2014-10-09 11:20:00,61.58,61.63,61.47,61.49,78700.0,48.8042,48.8438,48.717,48.7329,78700.0
2014-10-09 11:30:00,61.5,61.54,61.44,61.44,25700.0,48.7408,48.7725,48.6933,48.6933,25700.0
2014-10-09 11:40:00,61.43,61.44,61.22,61.35,78100.0,48.6853,48.6933,48.5189,48.6219,78100.0
2014-10-09 11:50:00,61.35,61.36,61.13,61.26,45000.0,48.6219,48.6299,48.4476,48.5506,45000.0
2014-10-09 12:00:00,61.26,61.31,61.26,61.29,52300.0,48.5506,48.5902,48.5506,48.5744,52300.0
2014-10-09 12:10:00,61.29,61.35,61.19,61.27,40600.0,48.5744,48.6219,48.4951,48.5585,40600.0
2014-10-09 12:20:00,61.26,61.27,61.11,61.12,24100.0,48.5506,48.5585,48.4317,48.4397,24100.0
2014-10-09 12:30:00,61.11,61.17,61.07,61.1,34100.0,48.4317,48.4793,48.4,48.4238,34100.0
2014-10-09 12:40:00,61.09,61.23,61.07,61.22,38900.0,48.4159,48.5268,48.4,48.5189,38900.0
2014-10-09 12:50:00,61.22,61.28,61.17,61.25,13400.0,48.5189,48.5665,48.4793,48.5427,13400.0
2014-10-09 13:00:00,61.23,61.26,61.05,61.06,18200.0,48.5268,48.5506,48.3842,48.3921,18200.0
2014-10-09 13:10:00,61.05,61.13,61.0,61.1,22900.0,48.3842,48.4476,48.3445,48.4238,22900.0
2014-10-09 13:20:00,61.12,61.28,61.12,61.24,24700.0,48.4397,48.5665,48.4397,48.5348,24700.0
2014-10-09 13:30:00,61.22,61.36,61.18,61.31,20300.0,48.5189,48.6299,48.4872,48.5902,20300.0
2014-10-09 13:40:00,61.3,61.3,61.17,61.18,19600.0,48.5823,48.5823,48.4793,48.4872,19600.0
2014-10-09 13:50:00,61.19,61.19,61.05,61.15,18300.0,48.4951,48.4951,48.3842,48.4634,18300.0
2014-10-09 14:00:00,61.14,61.15,61.05,61.12,34600.0,48.4555,48.4634,48.3842,48.4397,34600.0
2014-10-09 14:10:00,61.11,61.14,61.04,61.09,41200.0,48.4317,48.4555,48.3762,48.4159,41200.0
2014-10-09 14:20:00,61.08,61.14,61.05,61.09,33600.0,48.408,48.4555,48.3842,48.4159,33600.0
2014-10-09 14:30:00,61.07,61.18,61.01,61.17,37600.0,48.4,48.4872,48.3525,48.4793,37600.0
2014-10-09 14:40:00,61.16,61.17,61.08,61.1,44300.0,48.4714,48.4793,48.408,48.4238,44300.0
2014-10-09 14:50:00,61.09,61.18,61.05,61.06,31700.0,48.4159,48.4872,48.3842,48.3921,31700.0
2014-10-09 15:00:00,61.06,61.15,61.01,61.01,52700.0,48.3921,48.4634,48.3525,48.3525,52700.0
2014-10-09 15:10:00,61.02,61.18,61.02,61.14,59900.0,48.3604,48.4872,48.3604,48.4555,59900.0
2014-10-09 15:20:00,61.13,61.22,61.07,61.18,96500.0,48.4476,48.5189,48.4,48.4872,96500.0
2014-10-09 15:30:00,61.19,61.37,61.19,61.3,89500.0,48.4951,48.6378,48.4951,48.5823,89500.0
2014-10-09 15:40:00,61.31,61.32,61.07,61.08,108300.0,48.5902,48.5982,48.4,48.408,108300.0
2014-10-09 15:50:00,61.09,61.14,61.0,61.01,183400.0,48.4159,48.4555,48.3445,48.3525,183400.0
2014-10-10 09:30:00,60.95,61.68,60.95,61.62,71700.0,48.3049,48.8835,48.3049,48.8359,71700.0
2014-10-10 09:40:00,61.6,61.66,61.45,61.64,35900.0,48.8201,48.8676,48.7012,48.8518,35900.0
2014-10-10 09:50:00,61.61,61.86,61.6,61.8,38900.0,48.828,49.0261,48.8201,48.9786,38900.0
2014-10-10 10:00:00,61.8,61.81,61.56,61.57,68700.0,48.9786,48.9865,48.7884,48.7963,68700.0
2014-10-10 10:10:00,61.57,61.73,61.57,61.73,57100.0,48.7963,48.9231,48.7963,48.9231,57100.0
2014-10-10 10:20:00,61.7,61.75,61.63,61.64,62400.0,48.8993,48.9389,48.8438,48.8518,62400.0
2014-10-10 10:30:00,61.64,61.7,61.55,61.6,43800.0,48.8518,48.8993,48.7804,48.8201,43800.0
2014-10-10 10:40:00,61.59,61.65,61.48,61.55,38800.0,48.8121,48.8597,48.725,48.7804,38800.0
2014-10-10 10:50:00,61.56,61.62,61.47,61.54,61900.0,48.7884,48.8359,48.717,48.7725,61900.0
2014-10-10 11:00:00,61.55,61.63,61.52,61.58,83400.0,48.7804,48.8438,48.7567,48.8042,83400.0
2014-10-10 11:10:00,61.56,61.57,61.42,61.48,30200.0,48.7884,48.7963,48.6774,48.725,30200.0
2014-10-10 11:20:00,61.49,61.6,61.44,61.59,53200.0,48.7329,48.8201,48.6933,48.8121,53200.0
2014-10-10 11:30:00,61.58,61.59,61.46,61.48,23800.0,48.8042,48.8121,48.7091,48.725,23800.0
2014-10-10 11:40:00,61.46,61.5,61.4,61.5,24200.0,48.7091,48.7408,48.6616,48.7408,24200.0
2014-10-10 11:50:00,61.52,61.54,61.47,61.48,46500.0,48.7567,48.7725,48.717,48.725,46500.0
2014-10-10 12:00:00,61.46,61.65,61.46,61.54,21700.0,48.7091,48.8597,48.7091,48.7725,21700.0
2014-10-10 12:10:00,61.55,61.62,61.54,61.57,18200.0,48.7804,48.8359,48.7725,48.7963,18200.0
2014-10-10 12:20:00,61.57,61.66,61.55,61.62,15700.0,48.7963,48.8676,48.7804,48.8359,15700.0
2014-10-10 12:30:00,61.64,61.8,61.64,61.72,33300.0,48.8518,48.9786,48.8518,48.9152,33300.0
2014-10-10 12:40:00,61.72,61.77,61.69,61.7,29700.0,48.9152,48.9548,48.8914,48.8993,29700.0
2014-10-10 12:50:00,61.71,61.71,61.62,61.64,23600.0,48.9072,48.9072,48.8359,48.8518,23600.0
2014-10-10 13:00:00,61.63,61.65,61.59,61.65,15000.0,48.8438,48.8597,48.8121,48.8597,15000.0
2014-10-10 13:10:00,61.65,61.71,61.6,61.62,28700.0,48.8597,48.9072,48.8201,48.8359,28700.0
2014-10-10 13:20:00,61.62,61.63,61.5,61.56,13400.0,48.8359,48.8438,48.7408,48.7884,13400.0
2014-10-10 13:30:00,61.55,61.64,61.51,61.62,29000.0,48.7804,48.8518,48.7487,48.8359,29000.0
2014-10-10 13:40:00,61.63,61.69,61.58,61.65,41900.0,48.8438,48.8914,48.8042,48.8597,41900.0
2014-10-10 13:50:00,61.65,61.72,61.62,61.66,23400.0,48.8597,48.9152,48.8359,48.8676,23400.0
2014-10-10 14:00:00,61.66,61.71,61.61,61.63,38100.0,48.8676,48.9072,48.828,48.8438,38100.0
2014-10-10 14:10:00,61.64,61.65,61.56,61.58,24800.0,48.8518,48.8597,48.7884,48.8042,24800.0
2014-10-10 14:20:00,61.57,61.65,61.56,61.61,29100.0,48.7963,48.8597,48.7884,48.828,29100.0
2014-10-10 14:30:00,61.61,61.64,61.55,61.56,29900.0,48.828,48.8518,48.7804,48.7884,29900.0
2014-10-10 14:40:00,61.55,61.58,61.52,61.54,31000.0,48.7804,48.8042,48.7567,48.7725,31000.0
2014-10-10 14:50:00,61.55,61.58,61.51,61.51,23400.0,48.7804,48.8042,48.7487,48.7487,23400.0
2014-10-10 15:00:00,61.52,61.55,61.46,61.47,33900.0,48.7567,48.7804,48.7091,48.717,33900.0
2014-10-10 15:10:00,61.46,61.52,61.4,61.43,46000.0,48.7091,48.7567,48.6616,48.6853,46000.0
2014-10-10 15:20:00,61.43,61.46,61.37,61.44,52500.0,48.6853,48.7091,48.6378,48.6933,52500.0
2014-10-10 15:30:00,61.45,61.46,61.37,61.41,44100.0,48.7012,48.7091,48.6378,48.6695,44100.0
2014-10-10 15:40:00,61.42,61.42,61.21,61.24,92200.0,48.6774,48.6774,48.511,48.5348,92200.0
2014-10-10 15:50:00,61.24,61.25,61.16,61.17,161400.0,48.5348,48.5427,48.4714,48.4793,161400.0
2014-10-13 09:30:00,61.3,61.51,61.12,61.47,51800.0,48.5823,48.7487,48.4397,48.717,51800.0
2014-10-13 09:40:00,61.48,61.63,61.41,61.56,35900.0,48.725,48.8438,48.6695,48.7884,35900.0
2014-10-13 09:50:00,61.58,61.59,61.4,61.46,44300.0,48.8042,48.8121,48.6616,48.7091,44300.0
2014-10-13 10:00:00,61.46,61.55,61.42,61.51,34300.0,48.7091,48.7804,48.6774,48.7487,34300.0
2014-10-13 10:10:00,61.49,61.53,61.36,61.38,34600.0,48.7329,48.7646,48.6299,48.6457,34600.0
2014-10-13 10:20:00,61.37,61.47,61.36,61.4,21400.0,48.6378,48.717,48.6299,48.6616,21400.0
2014-10-13 10:30:00,61.37,61.49,61.37,61.44,36700.0,48.6378,48.7329,48.6378,48.6933,36700.0
2014-10-13 10:40:00,61.42,61.45,61.29,61.37,34100.0,48.6774,48.7012,48.5744,48.6378,34100.0
2014-10-13 10:50:00,61.35,61.46,61.34,61.39,25000.0,48.6219,48.7091,48.614,48.6536,25000.0
2014-10-13 11:00:00,61.39,61.51,61.37,61.46,31700.0,48.6536,48.7487,48.6378,48.7091,31700.0
2014-10-13 11:10:00,61.43,61.46,61.33,61.36,47600.0,48.6853,48.7091,48.6061,48.6299,47600.0
2014-10-13 11:20:00,61.35,61.47,61.34,61.43,25700.0,48.6219,48.717,48.614,48.6853,25700.0
2014-10-13 11:30:00,61.45,61.53,61.37,61.39,49600.0,48.7012,48.7646,48.6378,48.6536,49600.0
2014-10-13 11:40:00,61.4,61.47,61.38,61.43,33700.0,48.6616,48.717,48.6457,48.6853,33700.0
2014-10-13 11:50:00,61.46,61.53,61.44,61.49,59700.0,48.7091,48.7646,48.6933,48.7329,59700.0
2014-10-13 12:00:00,61.49,61.52,61.38,61.4,47000.0,48.7329,48.7567,48.6457,48.6616,47000.0
2014-10-13 12:10:00,61.41,61.5,61.39,61.47,33900.0,48.6695,48.7408,48.6536,48.717,33900.0
2014-10-13 12:20:00,61.48,61.58,61.45,61.58,51500.0,48.725,48.8042,48.7012,48.8042,51500.0
2014-10-13 12:30:00,61.59,61.7,61.56,61.69,27900.0,48.8121,48.8993,48.7884,48.8914,27900.0
2014-10-13 12:40:00,61.69,61.73,61.65,61.69,30400.0,48.8914,48.9231,48.8597,48.8914,30400.0
2014-10-13 12:50:00,61.69,61.77,61.68,61.75,38700.0,48.8914,48.9548,48.8835,48.9389,38700.0
2014-10-13 13:00:00,61.76,61.78,61.73,61.76,31900.0,48.9469,48.9627,48.9231,48.9469,31900.0
2014-10-13 13:10:00,61.76,61.79,61.68,61.72,43300.0,48.9469,48.9706,48.8835,48.9152,43300.0
2014-10-13 13:20:00,61.73,61.78,61.67,61.77,52700.0,48.9231,48.9627,48.8755,48.9548,52700.0
2014-10-13 13:30:00,61.76,61.77,61.68,61.72,40300.0,48.9469,48.9548,48.8835,48.9152,40300.0
2014-10-13 13:40:00,61.73,61.77,61.64,61.66,31900.0,48.9231,48.9548,48.8518,48.8676,31900.0
2014-10-13 13:50:00,61.64,61.67,61.59,61.62,50900.0,48.8518,48.8755,48.8121,48.8359,50900.0
2014-10-13 14:00:00,61.62,61.63,61.49,61.56,43200.0,48.8359,48.8438,48.7329,48.7884,43200.0
2014-10-13 14:10:00,61.57,61.63,61.52,61.52,84600.0,48.7963,48.8438,48.7567,48.7567,84600.0
2014-10-13 14:20:00,61.51,61.63,61.51,61.63,46100.0,48.7487,48.8438,48.7487,48.8438,46100.0
2014-10-13 14:30:00,61.63,61.68,61.61,61.65,71300.0,48.8438,48.8835,48.828,48.8597,71300.0
2014-10-13 14:40:00,61.65,61.66,61.58,61.61,42600.0,48.8597,48.8676,48.8042,48.828,42600.0
2014-10-13 14:50:00,61.62,61.69,61.59,61.62,62200.0,48.8359,48.8914,48.8121,48.8359,62200.0
2014-10-13 15:00:00,61.62,61.63,61.53,61.53,38500.0,48.8359,48.8438,48.7646,48.7646,38500.0
2014-10-13 15:10:00,61.51,61.56,61.5,61.52,68800.0,48.7487,48.7884,48.7408,48.7567,68800.0
2014-10-13 15:20:00,61.52,61.55,61.46,61.5,75900.0,48.7567,48.7804,48.7091,48.7408,75900.0
2014-10-13 15:30:00,61.49,61.49,61.17,61.2,128900.0,48.7329,48.7329,48.4793,48.5031,128900.0
2014-10-13 15:40:00,61.21,61.33,61.13,61.19,254000.0,48.511,48.6061,48.4476,48.4951,254000.0
2014-10-13 15:50:00,61.19,61.24,61.05,61.08,203900.0,48.4951,48.5348,48.3842,48.408,203900.0
2014-10-14 09:30:00,61.46,61.62,61.25,61.61,78300.0,48.7091,48.8359,48.5427,48.828,78300.0
2014-10-14 09:40:00,61.61,61.7,61.57,61.6,48900.0,48.828,48.8993,48.7963,48.8201,48900.0
2014-10-14 09:50:00,61.61,61.86,61.54,61.83,101400.0,48.828,49.0261,48.7725,49.0024,101400.0
2014-10-14 10:00:00,61.85,61.97,61.83,61.86,64900.0,49.0182,49.1133,49.0024,49.0261,64900.0
2014-10-14 10:10:00,61.85,61.9,61.77,61.88,66900.0,49.0182,49.0578,48.9548,49.042,66900.0
2014-10-14 10:20:00,61.87,61.95,61.8,61.9,55500.0,49.0341,49.0975,48.9786,49.0578,55500.0
2014-10-14 10:30:00,61.9,61.91,61.73,61.83,48600.0,49.0578,49.0658,48.9231,49.0024,48600.0
2014-10-14 10:40:00,61.83,61.86,61.74,61.8,37300.0,49.0024,49.0261,48.931,48.9786,37300.0
2014-10-14 10:50:00,61.79,61.84,61.74,61.77,79600.0,48.9706,49.0103,48.931,48.9548,79600.0
2014-10-14 11:00:00,61.78,61.79,61.67,61.76,58700.0,48.9627,48.9706,48.8755,48.9469,58700.0
2014-10-14 11:10:00,61.74,61.87,61.74,61.87,41500.0,48.931,49.0341,48.931,49.0341,41500.0
2014-10-14 11:20:00,61.87,61.87,61.73,61.75,24200.0,49.0341,49.0341,48.9231,48.9389,24200.0
2014-10-14 11:30:00,61.75,61.77,61.7,61.72,27500.0,48.9389,48.9548,48.8993,48.9152,27500.0
2014-10-14 11:40:00,61.72,61.78,61.72,61.78,30800.0,48.9152,48.9627,48.9152,48.9627,30800.0
2014-10-14 11:50:00,61.78,61.78,61.7,61.72,24600.0,48.9627,48.9627,48.8993,48.9152,24600.0
2014-10-14 12:00:00,61.73,61.78,61.7,61.76,31200.0,48.9231,48.9627,48.8993,48.9469,31200.0
2014-10-14 12:10:00,61.77,61.83,61.77,61.82,33000.0,48.9548,49.0024,48.9548,48.9944,33000.0
2014-10-14 12:20:00,61.81,61.82,61.72,61.72,34900.0,48.9865,48.9944,48.9152,48.9152,34900.0
2014-10-14 12:30:00,61.72,61.72,61.64,61.65,35000.0,48.9152,48.9152,48.8518,48.8597,35000.0
2014-10-14 12:40:00,61.65,61.81,61.65,61.81,32800.0,48.8597,48.9865,48.8597,48.9865,32800.0
2014-10-14 12:50:00,61.8,61.82,61.77,61.81,25200.0,48.9786,48.9944,48.9548,48.9865,25200.0
2014-10-14 13:00:00,61.81,61.94,61.8,61.93,39600.0,48.9865,49.0895,48.9786,49.0816,39600.0
2014-10-14 13:10:00,61.93,62.04,61.91,62.03,58000.0,49.0816,49.1688,49.0658,49.1609,58000.0
2014-10-14 13:20:00,62.03,62.03,61.91,61.92,35800.0,49.1609,49.1609,49.0658,49.0737,35800.0
2014-10-14 13:30:00,61.92,61.94,61.8,61.84,46200.0,49.0737,49.0895,48.9786,49.0103,46200.0
2014-10-14 13:40:00,61.84,61.94,61.8,61.9,44500.0,49.0103,49.0895,48.9786,49.0578,44500.0
2014-10-14 13:50:00,61.9,61.91,61.84,61.88,25900.0,49.0578,49.0658,49.0103,49.042,25900.0
2014-10-14 14:00:00,61.87,61.9,61.77,61.77,49500.0,49.0341,49.0578,48.9548,48.9548,49500.0
2014-10-14 14:10:00,61.76,61.8,61.75,61.77,61200.0,48.9469,48.9786,48.9389,48.9548,61200.0
2014-10-14 14:20:00,61.77,61.79,61.74,61.79,55600.0,48.9548,48.9706,48.931,48.9706,55600.0
2014-10-14 14:30:00,61.79,61.84,61.75,61.79,90100.0,48.9706,49.0103,48.9389,48.9706,90100.0
2014-10-14 14:40:00,61.79,61.89,61.79,61.86,63100.0,48.9706,49.0499,48.9706,49.0261,63100.0
2014-10-14 14:50:00,61.87,61.87,61.67,61.7,60000.0,49.0341,49.0341,48.8755,48.8993,60000.0
2014-10-14 15:00:00,61.71,61.79,61.57,61.65,105300.0,48.9072,48.9706,48.7963,48.8597,105300.0
2014-10-14 15:10:00,61.66,61.67,61.6,61.61,75900.0,48.8676,48.8755,48.8201,48.828,75900.0
2014-10-14 15:20:00,61.61,61.61,61.43,61.55,99300.0,48.828,48.828,48.6853,48.7804,99300.0
2014-10-14 15:30:00,61.55,61.76,61.53,61.75,102200.0,48.7804,48.9469,48.7646,48.9389,102200.0
2014-10-14 15:40:00,61.76,61.8,61.68,61.73,154500.0,48.9469,48.9786,48.8835,48.9231,154500.0
2014-10-14 15:50:00,61.74,61.77,61.59,61.63,280700.0,48.931,48.9548,48.8121,48.8438,280700.0
2014-10-15 09:30:00,61.3,61.43,60.79,60.95,141400.0,48.5823,48.6853,48.1781,48.3049,141400.0
2014-10-15 09:40:00,60.97,61.0,60.69,60.88,65300.0,48.3208,48.3445,48.0989,48.2494,65300.0
2014-10-15 09:50:00,60.9,61.22,60.86,61.1,45400.0,48.2653,48.5189,48.2336,48.4238,45400.0
2014-10-15 10:00:00,61.1,61.27,61.01,61.12,30700.0,48.4238,48.5585,48.3525,48.4397,30700.0
2014-10-15 10:10:00,61.11,61.21,60.96,61.01,48700.0,48.4317,48.511,48.3128,48.3525,48700.0
2014-10-15 10:20:00,61.03,61.2,60.98,61.1,47500.0,48.3683,48.5031,48.3287,48.4238,47500.0
2014-10-15 10:30:00,61.11,61.11,60.9,60.92,66700.0,48.4317,48.4317,48.2653,48.2811,66700.0
2014-10-15 10:40:00,60.93,60.95,60.68,60.8,81000.0,48.2891,48.3049,48.0909,48.186,81000.0
2014-10-15 10:50:00,60.81,60.9,60.69,60.89,71000.0,48.194,48.2653,48.0989,48.2574,71000.0
2014-10-15 11:00:00,60.86,60.99,60.77,60.94,43200.0,48.2336,48.3366,48.1623,48.297,43200.0
2014-10-15 11:10:00,60.94,60.95,60.77,60.8,34500.0,48.297,48.3049,48.1623,48.186,34500.0
2014-10-15 11:20:00,60.8,60.8,60.65,60.66,75500.0,48.186,48.186,48.0672,48.0751,75500.0
2014-10-15 11:30:00,60.67,60.72,60.54,60.61,54900.0,48.083,48.1226,47.98,48.0355,54900.0
2014-10-15 11:40:00,60.62,60.62,60.48,60.49,48700.0,48.0434,48.0434,47.9324,47.9404,48700.0
2014-10-15 11:50:00,60.49,60.62,60.43,60.61,50300.0,47.9404,48.0434,47.8928,48.0355,50300.0
2014-10-15 12:00:00,60.61,60.62,60.45,60.47,43200.0,48.0355,48.0434,47.9087,47.9245,43200.0
2014-10-15 12:10:00,60.45,60.48,60.25,60.3,57500.0,47.9087,47.9324,47.7501,47.7898,57500.0
2014-10-15 12:20:00,60.3,60.45,60.3,60.3,55300.0,47.7898,47.9087,47.7898,47.7898,55300.0
2014-10-15 12:30:00,60.3,60.33,60.22,60.28,54900.0,47.7898,47.8135,47.7264,47.7739,54900.0
2014-10-15 12:40:00,60.28,60.32,60.15,60.23,40300.0,47.7739,47.8056,47.6709,47.7343,40300.0
2014-10-15 12:50:00,60.22,60.22,60.02,60.09,88200.0,47.7264,47.7264,47.5679,47.6233,88200.0
2014-10-15 13:00:00,60.1,60.27,60.06,60.26,56400.0,47.6313,47.766,47.5996,47.7581,56400.0
2014-10-15 13:10:00,60.26,60.27,59.97,60.02,55900.0,47.7581,47.766,47.5282,47.5679,55900.0
2014-10-15 13:20:00,60.02,60.02,59.73,59.83,57800.0,47.5679,47.5679,47.338,47.4173,57800.0
2014-10-15 13:30:00,59.83,59.95,59.76,59.89,75700.0,47.4173,47.5124,47.3618,47.4648,75700.0
2014-10-15 13:40:00,59.9,60.08,59.82,60.05,56800.0,47.4728,47.6154,47.4094,47.5916,56800.0
2014-10-15 13:50:00,60.04,60.1,59.91,59.92,65500.0,47.5837,47.6313,47.4807,47.4886,65500.0
2014-10-15 14:00:00,59.91,59.93,59.81,59.88,64900.0,47.4807,47.4965,47.4014,47.4569,64900.0
2014-10-15 14:10:00,59.89,60.13,59.88,60.05,83000.0,47.4648,47.655,47.4569,47.5916,83000.0
2014-10-15 14:20:00,60.05,60.08,59.93,60.01,74100.0,47.5916,47.6154,47.4965,47.5599,74100.0
2014-10-15 14:30:00,60.02,60.23,59.97,60.21,71800.0,47.5679,47.7343,47.5282,47.7184,71800.0
2014-10-15 14:40:00,60.22,60.25,60.09,60.15,56200.0,47.7264,47.7501,47.6233,47.6709,56200.0
2014-10-15 14:50:00,60.18,60.3,60.16,60.27,75900.0,47.6947,47.7898,47.6788,47.766,75900.0
2014-10-15 15:00:00,60.26,60.36,60.18,60.36,74500.0,47.7581,47.8373,47.6947,47.8373,74500.0
2014-10-15 15:10:00,60.35,60.49,60.16,60.23,71900.0,47.8294,47.9404,47.6788,47.7343,71900.0
2014-10-15 15:20:00,60.23,60.6,60.16,60.6,79200.0,47.7343,48.0275,47.6788,48.0275,79200.0
2014-10-15 15:30:00,60.62,60.7,60.47,60.68,93100.0,48.0434,48.1068,47.9245,48.0909,93100.0
2014-10-15 15:40:00,60.66,60.79,60.56,60.59,136200.0,48.0751,48.1781,47.9958,48.0196,136200.0
2014-10-15 15:50:00,60.59,60.7,60.56,60.58,323300.0,48.0196,48.1068,47.9958,48.0117,323300.0
2014-10-16 09:30:00,59.76,59.84,59.56,59.8,141700.0,47.3618,47.4252,47.2033,47.3935,141700.0
2014-10-16 09:40:00,59.79,59.95,59.75,59.94,112800.0,47.3856,47.5124,47.3539,47.5045,112800.0
2014-10-16 09:50:00,59.94,60.01,59.73,60.0,72500.0,47.5045,47.5599,47.338,47.552,72500.0
2014-10-16 10:00:00,59.97,60.02,59.75,59.86,61000.0,47.5282,47.5679,47.3539,47.4411,61000.0
2014-10-16 10:10:00,59.85,59.85,59.28,59.49,106300.0,47.4331,47.4331,46.9814,47.1478,106300.0
2014-10-16 10:20:00,59.51,60.19,59.49,59.65,97400.0,47.1637,47.7026,47.1478,47.2746,97400.0
2014-10-16 10:30:00,59.64,59.85,59.62,59.82,97500.0,47.2667,47.4331,47.2509,47.4094,97500.0
2014-10-16 10:40:00,59.81,60.13,59.73,60.04,77000.0,47.4014,47.655,47.338,47.5837,77000.0
2014-10-16 10:50:00,60.05,60.09,59.91,59.96,60100.0,47.5916,47.6233,47.4807,47.5203,60100.0
2014-10-16 11:00:00,59.96,60.1,59.91,60.03,186300.0,47.5203,47.6313,47.4807,47.5758,186300.0
2014-10-16 11:10:00,60.01,60.09,59.99,60.04,72700.0,47.5599,47.6233,47.5441,47.5837,72700.0
2014-10-16 11:20:00,60.03,60.22,60.02,60.21,83700.0,47.5758,47.7264,47.5679,47.7184,83700.0
2014-10-16 11:30:00,60.22,60.33,60.05,60.07,55300.0,47.7264,47.8135,47.5916,47.6075,55300.0
2014-10-16 11:40:00,60.07,60.15,60.04,60.09,55200.0,47.6075,47.6709,47.5837,47.6233,55200.0
2014-10-16 11:50:00,60.08,60.1,59.94,59.96,97600.0,47.6154,47.6313,47.5045,47.5203,97600.0
2014-10-16 12:00:00,59.96,60.01,59.89,59.98,59600.0,47.5203,47.5599,47.4648,47.5362,59600.0
2014-10-16 12:10:00,59.95,60.09,59.95,60.09,42800.0,47.5124,47.6233,47.5124,47.6233,42800.0
2014-10-16 12:20:00,60.1,60.17,60.06,60.09,34500.0,47.6313,47.6867,47.5996,47.6233,34500.0
2014-10-16 12:30:00,60.1,60.11,59.97,60.02,59300.0,47.6313,47.6392,47.5282,47.5679,59300.0
2014-10-16 12:40:00,60.03,60.11,59.99,60.05,35000.0,47.5758,47.6392,47.5441,47.5916,35000.0
2014-10-16 12:50:00,60.07,60.15,60.05,60.1,30100.0,47.6075,47.6709,47.5916,47.6313,30100.0
2014-10-16 13:00:00,60.11,60.2,60.1,60.13,31100.0,47.6392,47.7105,47.6313,47.655,31100.0
2014-10-16 13:10:00,60.13,60.22,60.1,60.19,39800.0,47.655,47.7264,47.6313,47.7026,39800.0
2014-10-16 13:20:00,60.19,60.31,60.16,60.28,36000.0,47.7026,47.7977,47.6788,47.7739,36000.0
2014-10-16 13:30:00,60.28,60.28,60.17,60.21,42300.0,47.7739,47.7739,47.6867,47.7184,42300.0
2014-10-16 13:40:00,60.21,60.33,60.2,60.24,30500.0,47.7184,47.8135,47.7105,47.7422,30500.0
2014-10-16 13:50:00,60.25,60.25,60.05,60.08,42300.0,47.7501,47.7501,47.5916,47.6154,42300.0
2014-10-16 14:00:00,60.08,60.2,60.06,60.13,42200.0,47.6154,47.7105,47.5996,47.655,42200.0
2014-10-16 14:10:00,60.13,60.13,60.0,60.11,76200.0,47.655,47.655,47.552,47.6392,76200.0
2014-10-16 14:20:00,60.11,60.12,60.03,60.09,49300.0,47.6392,47.6471,47.5758,47.6233,49300.0
2014-10-16 14:30:00,60.08,60.18,60.07,60.11,48400.0,47.6154,47.6947,47.6075,47.6392,48400.0
2014-10-16 14:40:00,60.11,60.13,59.89,59.91,58600.0,47.6392,47.655,47.4648,47.4807,58600.0
2014-10-16 14:50:00,59.91,60.05,59.91,59.96,43800.0,47.4807,47.5916,47.4807,47.5203,43800.0
2014-10-16 15:00:00,59.95,60.01,59.83,59.85,83400.0,47.5124,47.5599,47.4173,47.4331,83400.0
2014-10-16 15:10:00,59.84,59.95,59.8,59.87,113900.0,47.4252,47.5124,47.3935,47.449,113900.0
2014-10-16 15:20:00,59.87,59.98,59.85,59.97,76200.0,47.449,47.5362,47.4331,47.5282,76200.0
2014-10-16 15:30:00,59.97,60.04,59.89,59.92,121700.0,47.5282,47.5837,47.4648,47.4886,121700.0
2014-10-16 15:40:00,59.92,60.01,59.88,59.88,210200.0,47.4886,47.5599,47.4569,47.4569,210200.0
2014-10-16 15:50:00,59.88,60.02,59.84,59.86,362200.0,47.4569,47.5679,47.4252,47.4411,362200.0
2014-10-17 09:30:00,60.27,60.45,59.92,59.95,163500.0,47.766,47.9087,47.4886,47.5124,163500.0
2014-10-17 09:40:00,59.93,59.99,59.69,59.97,66100.0,47.4965,47.5441,47.3063,47.5282,66100.0
2014-10-17 09:50:00,60.0,60.16,59.97,60.03,24600.0,47.552,47.6788,47.5282,47.5758,24600.0
2014-10-17 10:00:00,60.02,60.19,59.95,60.15,47200.0,47.5679,47.7026,47.5124,47.6709,47200.0
2014-10-17 10:10:00,60.18,60.38,60.12,60.38,46300.0,47.6947,47.8532,47.6471,47.8532,46300.0
2014-10-17 10:20:00,60.39,60.4,60.28,60.36,59600.0,47.8611,47.869,47.7739,47.8373,59600.0
2014-10-17 10:30:00,60.36,60.38,60.25,60.25,87100.0,47.8373,47.8532,47.7501,47.7501,87100.0
2014-10-17 10:40:00,60.26,60.32,60.2,60.25,40600.0,47.7581,47.8056,47.7105,47.7501,40600.0
2014-10-17 10:50:00,60.26,60.34,60.23,60.26,38000.0,47.7581,47.8215,47.7343,47.7581,38000.0
2014-10-17 11:00:00,60.25,60.3,60.2,60.28,36300.0,47.7501,47.7898,47.7105,47.7739,36300.0
2014-10-17 11:10:00,60.27,60.38,60.23,60.37,52600.0,47.766,47.8532,47.7343,47.8453,52600.0
2014-10-17 11:20:00,60.37,60.43,60.35,60.38,40900.0,47.8453,47.8928,47.8294,47.8532,40900.0
2014-10-17 11:30:00,60.37,60.5,60.35,60.5,51000.0,47.8453,47.9483,47.8294,47.9483,51000.0
2014-10-17 11:40:00,60.5,60.6,60.48,60.57,40100.0,47.9483,48.0275,47.9324,48.0038,40100.0
2014-10-17 11:50:00,60.56,60.6,60.54,60.55,41900.0,47.9958,48.0275,47.98,47.9879,41900.0
2014-10-17 12:00:00,60.56,60.61,60.54,60.55,32700.0,47.9958,48.0355,47.98,47.9879,32700.0
2014-10-17 12:10:00,60.55,60.55,60.43,60.5,38900.0,47.9879,47.9879,47.8928,47.9483,38900.0
2014-10-17 12:20:00,60.49,60.57,60.49,60.54,31700.0,47.9404,48.0038,47.9404,47.98,31700.0
2014-10-17 12:30:00,60.55,60.64,60.53,60.64,34100.0,47.9879,48.0592,47.9721,48.0592,34100.0
2014-10-17 12:40:00,60.62,60.64,60.53,60.61,21600.0,48.0434,48.0592,47.9721,48.0355,21600.0
2014-10-17 12:50:00,60.61,60.61,60.48,60.54,31200.0,48.0355,48.0355,47.9324,47.98,31200.0
2014-10-17 13:00:00,60.55,60.6,60.49,60.54,25700.0,47.9879,48.0275,47.9404,47.98,25700.0
2014-10-17 13:10:00,60.54,60.62,60.47,60.62,35900.0,47.98,48.0434,47.9245,48.0434,35900.0
2014-10-17 13:20:00,60.62,60.62,60.51,60.53,40700.0,48.0434,48.0434,47.9562,47.9721,40700.0
2014-10-17 13:30:00,60.53,60.6,60.44,60.58,31000.0,47.9721,48.0275,47.9007,48.0117,31000.0
2014-10-17 13:40:00,60.58,60.58,60.5,60.53,30600.0,48.0117,48.0117,47.9483,47.9721,30600.0
2014-10-17 13:50:00,60.51,60.58,60.47,60.52,31500.0,47.9562,48.0117,47.9245,47.9641,31500.0
2014-10-17 14:00:00,60.53,60.53,60.36,60.39,53300.0,47.9721,47.9721,47.8373,47.8611,53300.0
2014-10-17 14:10:00,60.39,60.46,60.37,60.4,49200.0,47.8611,47.9166,47.8453,47.869,49200.0
2014-10-17 14:20:00,60.4,60.44,60.34,60.41,65400.0,47.869,47.9007,47.8215,47.877,65400.0
2014-10-17 14:30:00,60.41,60.45,60.35,60.41,58300.0,47.877,47.9087,47.8294,47.877,58300.0
2014-10-17 14:40:00,60.42,60.5,60.42,60.45,49700.0,47.8849,47.9483,47.8849,47.9087,49700.0
2014-10-17 14:50:00,60.45,60.49,60.41,60.49,42700.0,47.9087,47.9404,47.877,47.9404,42700.0
2014-10-17 15:00:00,60.48,60.49,60.35,60.48,79000.0,47.9324,47.9404,47.8294,47.9324,79000.0
2014-10-17 15:10:00,60.47,60.59,60.47,60.57,91800.0,47.9245,48.0196,47.9245,48.0038,91800.0
2014-10-17 15:20:00,60.57,60.67,60.56,60.67,66300.0,48.0038,48.083,47.9958,48.083,66300.0
2014-10-17 15:30:00,60.67,60.75,60.66,60.71,81200.0,48.083,48.1464,48.0751,48.1147,81200.0
2014-10-17 15:40:00,60.7,60.81,60.64,60.68,127500.0,48.1068,48.194,48.0592,48.0909,127500.0
2014-10-17 15:50:00,60.68,60.72,60.62,60.65,250000.0,48.0909,48.1226,48.0434,48.0672,250000.0
2014-10-20 09:30:00,60.46,60.55,60.31,60.53,74700.0,47.9166,47.9879,47.7977,47.9721,74700.0
2014-10-20 09:40:00,60.51,60.65,60.48,60.53,31700.0,47.9562,48.0672,47.9324,47.9721,31700.0
2014-10-20 09:50:00,60.51,60.7,60.49,60.66,20300.0,47.9562,48.1068,47.9404,48.0751,20300.0
2014-10-20 10:00:00,60.65,60.65,60.49,60.51,25800.0,48.0672,48.0672,47.9404,47.9562,25800.0
2014-10-20 10:10:00,60.5,60.56,60.42,60.45,33200.0,47.9483,47.9958,47.8849,47.9087,33200.0
2014-10-20 10:20:00,60.45,60.64,60.45,60.6,31100.0,47.9087,48.0592,47.9087,48.0275,31100.0
2014-10-20 10:30:00,60.6,60.66,60.53,60.6,33800.0,48.0275,48.0751,47.9721,48.0275,33800.0
2014-10-20 10:40:00,60.59,60.69,60.56,60.67,21700.0,48.0196,48.0989,47.9958,48.083,21700.0
2014-10-20 10:50:00,60.67,60.67,60.62,60.63,32800.0,48.083,48.083,48.0434,48.0513,32800.0
2014-10-20 11:00:00,60.64,60.7,60.61,60.7,29300.0,48.0592,48.1068,48.0355,48.1068,29300.0
2014-10-20 11:10:00,60.7,60.8,60.67,60.78,20500.0,48.1068,48.186,48.083,48.1702,20500.0
2014-10-20 11:20:00,60.78,60.86,60.75,60.75,26700.0,48.1702,48.2336,48.1464,48.1464,26700.0
2014-10-20 11:30:00,60.76,60.76,60.64,60.65,34300.0,48.1543,48.1543,48.0592,48.0672,34300.0
2014-10-20 11:40:00,60.64,60.69,60.61,60.65,20400.0,48.0592,48.0989,48.0355,48.0672,20400.0
2014-10-20 11:50:00,60.65,60.68,60.63,60.66,21700.0,48.0672,48.0909,48.0513,48.0751,21700.0
2014-10-20 12:00:00,60.66,60.71,60.64,60.69,26300.0,48.0751,48.1147,48.0592,48.0989,26300.0
2014-10-20 12:10:00,60.69,60.73,60.67,60.68,18000.0,48.0989,48.1306,48.083,48.0909,18000.0
2014-10-20 12:20:00,60.67,60.71,60.63,60.63,16300.0,48.083,48.1147,48.0513,48.0513,16300.0
2014-10-20 12:30:00,60.64,60.65,60.57,60.6,33700.0,48.0592,48.0672,48.0038,48.0275,33700.0
2014-10-20 12:40:00,60.6,60.62,60.57,60.59,37500.0,48.0275,48.0434,48.0038,48.0196,37500.0
2014-10-20 12:50:00,60.59,60.61,60.52,60.54,26900.0,48.0196,48.0355,47.9641,47.98,26900.0
2014-10-20 13:00:00,60.53,60.63,60.52,60.63,21600.0,47.9721,48.0513,47.9641,48.0513,21600.0
2014-10-20 13:10:00,60.64,60.67,60.61,60.67,33200.0,48.0592,48.083,48.0355,48.083,33200.0
2014-10-20 13:20:00,60.66,60.77,60.66,60.73,20700.0,48.0751,48.1623,48.0751,48.1306,20700.0
2014-10-20 13:30:00,60.74,60.75,60.64,60.74,44800.0,48.1385,48.1464,48.0592,48.1385,44800.0
2014-10-20 13:40:00,60.74,60.78,60.71,60.74,16700.0,48.1385,48.1702,48.1147,48.1385,16700.0
2014-10-20 13:50:00,60.73,60.79,60.73,60.75,18200.0,48.1306,48.1781,48.1306,48.1464,18200.0
2014-10-20 14:00:00,60.76,60.86,60.76,60.78,54700.0,48.1543,48.2336,48.1543,48.1702,54700.0
2014-10-20 14:10:00,60.78,60.82,60.68,60.69,28200.0,48.1702,48.2019,48.0909,48.0989,28200.0
2014-10-20 14:20:00,60.68,60.72,60.65,60.65,21400.0,48.0909,48.1226,48.0672,48.0672,21400.0
2014-10-20 14:30:00,60.66,60.7,60.64,60.66,21700.0,48.0751,48.1068,48.0592,48.0751,21700.0
2014-10-20 14:40:00,60.66,60.69,60.65,60.68,25000.0,48.0751,48.0989,48.0672,48.0909,25000.0
2014-10-20 14:50:00,60.68,60.71,60.66,60.71,19100.0,48.0909,48.1147,48.0751,48.1147,19100.0
2014-10-20 15:00:00,60.72,60.83,60.72,60.8,36100.0,48.1226,48.2098,48.1226,48.186,36100.0
2014-10-20 15:10:00,60.79,60.84,60.77,60.77,39700.0,48.1781,48.2177,48.1623,48.1623,39700.0
2014-10-20 15:20:00,60.77,60.81,60.74,60.8,58600.0,48.1623,48.194,48.1385,48.186,58600.0
2014-10-20 15:30:00,60.81,60.89,60.81,60.84,55100.0,48.194,48.2574,48.194,48.2177,55100.0
2014-10-20 15:40:00,60.84,60.95,60.84,60.9,94600.0,48.2177,48.3049,48.2177,48.2653,94600.0
2014-10-20 15:50:00,60.89,60.9,60.8,60.84,245400.0,48.2574,48.2653,48.186,48.2177,245400.0
2014-10-21 09:30:00,61.1,61.38,60.92,61.26,84200.0,48.4238,48.6457,48.2811,48.5506,84200.0
2014-10-21 09:40:00,61.26,61.41,61.21,61.32,53300.0,48.5506,48.6695,48.511,48.5982,53300.0
2014-10-21 09:50:00,61.31,61.38,61.29,61.33,51900.0,48.5902,48.6457,48.5744,48.6061,51900.0
2014-10-21 10:00:00,61.35,61.4,61.32,61.38,53300.0,48.6219,48.6616,48.5982,48.6457,53300.0
2014-10-21 10:10:00,61.39,61.44,61.37,61.43,56300.0,48.6536,48.6933,48.6378,48.6853,56300.0
2014-10-21 10:20:00,61.44,61.59,61.43,61.58,50000.0,48.6933,48.8121,48.6853,48.8042,50000.0
2014-10-21 10:30:00,61.59,61.73,61.59,61.73,40800.0,48.8121,48.9231,48.8121,48.9231,40800.0
2014-10-21 10:40:00,61.72,61.85,61.7,61.82,40900.0,48.9152,49.0182,48.8993,48.9944,40900.0
2014-10-21 10:50:00,61.83,61.83,61.74,61.75,26600.0,49.0024,49.0024,48.931,48.9389,26600.0
2014-10-21 11:00:00,61.76,61.9,61.74,61.89,25700.0,48.9469,49.0578,48.931,49.0499,25700.0
2014-10-21 11:10:00,61.88,61.9,61.85,61.88,26400.0,49.042,49.0578,49.0182,49.042,26400.0
2014-10-21 11:20:00,61.88,61.9,61.87,61.89,35700.0,49.042,49.0578,49.0341,49.0499,35700.0
2014-10-21 11:30:00,61.89,62.06,61.89,62.04,56000.0,49.0499,49.1846,49.0499,49.1688,56000.0
2014-10-21 11:40:00,62.04,62.08,62.01,62.04,40900.0,49.1688,49.2005,49.145,49.1688,40900.0
2014-10-21 11:50:00,62.05,62.17,62.02,62.17,50500.0,49.1767,49.2718,49.1529,49.2718,50500.0
2014-10-21 12:00:00,62.16,62.21,62.16,62.17,33900.0,49.2639,49.3035,49.2639,49.2718,33900.0
2014-10-21 12:10:00,62.16,62.2,62.16,62.17,36500.0,49.2639,49.2956,49.2639,49.2718,36500.0
2014-10-21 12:20:00,62.17,62.18,62.08,62.09,44800.0,49.2718,49.2797,49.2005,49.2084,44800.0
2014-10-21 12:30:00,62.09,62.16,62.07,62.14,24000.0,49.2084,49.2639,49.1926,49.248,24000.0
2014-10-21 12:40:00,62.14,62.18,62.13,62.17,46500.0,49.248,49.2797,49.2401,49.2718,46500.0
2014-10-21 12:50:00,62.17,62.18,62.11,62.17,50000.0,49.2718,49.2797,49.2243,49.2718,50000.0
2014-10-21 13:00:00,62.17,62.18,62.11,62.11,38900.0,49.2718,49.2797,49.2243,49.2243,38900.0
2014-10-21 13:10:00,62.12,62.16,62.1,62.13,28600.0,49.2322,49.2639,49.2163,49.2401,28600.0
2014-10-21 13:20:00,62.14,62.16,62.05,62.05,109700.0,49.248,49.2639,49.1767,49.1767,109700.0
2014-10-21 13:30:00,62.05,62.06,62.02,62.02,82000.0,49.1767,49.1846,49.1529,49.1529,82000.0
2014-10-21 13:40:00,62.03,62.06,62.02,62.03,52500.0,49.1609,49.1846,49.1529,49.1609,52500.0
2014-10-21 13:50:00,62.04,62.06,62.02,62.03,38500.0,49.1688,49.1846,49.1529,49.1609,38500.0
2014-10-21 14:00:00,62.03,62.13,62.01,62.1,37600.0,49.1609,49.2401,49.145,49.2163,37600.0
2014-10-21 14:10:00,62.1,62.11,62.06,62.06,35900.0,49.2163,49.2243,49.1846,49.1846,35900.0
2014-10-21 14:20:00,62.06,62.09,62.04,62.04,26900.0,49.1846,49.2084,49.1688,49.1688,26900.0
2014-10-21 14:30:00,62.04,62.17,62.04,62.17,59400.0,49.1688,49.2718,49.1688,49.2718,59400.0
2014-10-21 14:40:00,62.16,62.17,62.02,62.04,49900.0,49.2639,49.2718,49.1529,49.1688,49900.0
2014-10-21 14:50:00,62.03,62.08,62.03,62.08,46500.0,49.1609,49.2005,49.1609,49.2005,46500.0
2014-10-21 15:00:00,62.07,62.07,62.04,62.05,79000.0,49.1926,49.1926,49.1688,49.1767,79000.0
2014-10-21 15:10:00,62.05,62.18,62.05,62.14,104500.0,49.1767,49.2797,49.1767,49.248,104500.0
2014-10-21 15:20:00,62.14,62.22,62.13,62.2,101200.0,49.248,49.3114,49.2401,49.2956,101200.0
2014-10-21 15:30:00,62.21,62.21,62.11,62.11,96200.0,49.3035,49.3035,49.2243,49.2243,96200.0
2014-10-21 15:40:00,62.12,62.21,62.1,62.1,281200.0,49.2322,49.3035,49.2163,49.2163,281200.0
2014-10-21 15:50:00,62.1,62.1,61.97,62.04,517700.0,49.2163,49.2163,49.1133,49.1688,517700.0
2014-10-22 09:30:00,62.0,62.18,61.93,62.03,113900.0,49.1371,49.2797,49.0816,49.1609,113900.0
2014-10-22 09:40:00,62.03,62.12,61.95,62.08,63200.0,49.1609,49.2322,49.0975,49.2005,63200.0
2014-10-22 09:50:00,62.09,62.12,62.02,62.08,50900.0,49.2084,49.2322,49.1529,49.2005,50900.0
2014-10-22 10:00:00,62.07,62.09,62.03,62.04,48000.0,49.1926,49.2084,49.1609,49.1688,48000.0
2014-10-22 10:10:00,62.05,62.11,61.96,62.0,51400.0,49.1767,49.2243,49.1054,49.1371,51400.0
2014-10-22 10:20:00,62.0,62.1,61.98,62.06,70900.0,49.1371,49.2163,49.1212,49.1846,70900.0
2014-10-22 10:30:00,62.06,62.16,62.06,62.13,48800.0,49.1846,49.2639,49.1846,49.2401,48800.0
2014-10-22 10:40:00,62.12,62.14,62.08,62.12,51600.0,49.2322,49.248,49.2005,49.2322,51600.0
2014-10-22 10:50:00,62.11,62.16,62.1,62.12,49700.0,49.2243,49.2639,49.2163,49.2322,49700.0
2014-10-22 11:00:00,62.12,62.18,62.12,62.15,50400.0,49.2322,49.2797,49.2322,49.256,50400.0
2014-10-22 11:10:00,62.15,62.2,62.14,62.19,62500.0,49.256,49.2956,49.248,49.2877,62500.0
2014-10-22 11:20:00,62.19,62.3,62.19,62.27,36700.0,49.2877,49.3748,49.2877,49.3511,36700.0
2014-10-22 11:30:00,62.26,62.4,62.24,62.38,30100.0,49.3431,49.4541,49.3273,49.4382,30100.0
2014-10-22 11:40:00,62.37,62.37,62.32,62.32,23800.0,49.4303,49.4303,49.3907,49.3907,23800.0
2014-10-22 11:50:00,62.33,62.34,62.29,62.31,42800.0,49.3986,49.4065,49.3669,49.3828,42800.0
2014-10-22 12:00:00,62.3,62.32,62.24,62.26,35600.0,49.3748,49.3907,49.3273,49.3431,35600.0
2014-10-22 12:10:00,62.26,62.27,62.14,62.14,56900.0,49.3431,49.3511,49.248,49.248,56900.0
2014-10-22 12:20:00,62.14,62.18,62.11,62.15,44200.0,49.248,49.2797,49.2243,49.256,44200.0
2014-10-22 12:30:00,62.16,62.17,62.11,62.12,43700.0,49.2639,49.2718,49.2243,49.2322,43700.0
2014-10-22 12:40:00,62.12,62.18,62.05,62.05,37500.0,49.2322,49.2797,49.1767,49.1767,37500.0
2014-10-22 12:50:00,62.05,62.09,62.04,62.09,41700.0,49.1767,49.2084,49.1688,49.2084,41700.0
2014-10-22 13:00:00,62.08,62.13,62.06,62.13,35200.0,49.2005,49.2401,49.1846,49.2401,35200.0
2014-10-22 13:10:00,62.13,62.14,62.07,62.12,57400.0,49.2401,49.248,49.1926,49.2322,57400.0
2014-10-22 13:20:00,62.11,62.12,61.96,61.97,39700.0,49.2243,49.2322,49.1054,49.1133,39700.0
2014-10-22 13:30:00,61.97,61.98,61.86,61.92,56200.0,49.1133,49.1212,49.0261,49.0737,56200.0
2014-10-22 13:40:00,61.91,61.93,61.87,61.88,51400.0,49.0658,49.0816,49.0341,49.042,51400.0
2014-10-22 13:50:00,61.88,61.93,61.87,61.89,56800.0,49.042,49.0816,49.0341,49.0499,56800.0
2014-10-22 14:00:00,61.89,62.01,61.86,62.0,58700.0,49.0499,49.145,49.0261,49.1371,58700.0
2014-10-22 14:10:00,61.99,62.04,61.97,61.97,50900.0,49.1292,49.1688,49.1133,49.1133,50900.0
2014-10-22 14:20:00,61.98,62.04,61.95,61.98,61800.0,49.1212,49.1688,49.0975,49.1212,61800.0
2014-10-22 14:30:00,61.98,62.0,61.94,61.95,51200.0,49.1212,49.1371,49.0895,49.0975,51200.0
2014-10-22 14:40:00,61.95,62.09,61.95,62.08,53600.0,49.0975,49.2084,49.0975,49.2005,53600.0
2014-10-22 14:50:00,62.07,62.12,62.02,62.11,62400.0,49.1926,49.2322,49.1529,49.2243,62400.0
2014-10-22 15:00:00,62.11,62.14,62.05,62.14,72500.0,49.2243,49.248,49.1767,49.248,72500.0
2014-10-22 15:10:00,62.14,62.15,62.08,62.11,57100.0,49.248,49.256,49.2005,49.2243,57100.0
2014-10-22 15:20:00,62.11,62.13,62.08,62.12,70700.0,49.2243,49.2401,49.2005,49.2322,70700.0
2014-10-22 15:30:00,62.12,62.12,61.98,62.0,98000.0,49.2322,49.2322,49.1212,49.1371,98000.0
2014-10-22 15:40:00,62.0,62.02,61.8,61.8,139700.0,49.1371,49.1529,48.9786,48.9786,139700.0
2014-10-22 15:50:00,61.8,61.9,61.78,61.8,230300.0,48.9786,49.0578,48.9627,48.9786,230300.0
2014-10-23 09:30:00,62.4,62.4,62.16,62.35,61900.0,49.4541,49.4541,49.2639,49.4145,61900.0
2014-10-23 09:40:00,62.37,62.42,62.22,62.24,25300.0,49.4303,49.4699,49.3114,49.3273,25300.0
2014-10-23 09:50:00,62.24,62.31,62.23,62.25,32000.0,49.3273,49.3828,49.3194,49.3352,32000.0
2014-10-23 10:00:00,62.23,62.33,62.21,62.28,39800.0,49.3194,49.3986,49.3035,49.359,39800.0
2014-10-23 10:10:00,62.28,62.42,62.27,62.38,63400.0,49.359,49.4699,49.3511,49.4382,63400.0
2014-10-23 10:20:00,62.39,62.39,62.3,62.31,30300.0,49.4462,49.4462,49.3748,49.3828,30300.0
2014-10-23 10:30:00,62.3,62.33,62.27,62.29,41700.0,49.3748,49.3986,49.3511,49.3669,41700.0
2014-10-23 10:40:00,62.28,62.28,62.19,62.25,36200.0,49.359,49.359,49.2877,49.3352,36200.0
2014-10-23 10:50:00,62.24,62.27,62.2,62.24,30800.0,49.3273,49.3511,49.2956,49.3273,30800.0
2014-10-23 11:00:00,62.24,62.27,62.18,62.24,27400.0,49.3273,49.3511,49.2797,49.3273,27400.0
2014-10-23 11:10:00,62.25,62.36,62.25,62.26,42600.0,49.3352,49.4224,49.3352,49.3431,42600.0
2014-10-23 11:20:00,62.25,62.25,62.12,62.12,23600.0,49.3352,49.3352,49.2322,49.2322,23600.0
2014-10-23 11:30:00,62.13,62.2,62.1,62.13,30100.0,49.2401,49.2956,49.2163,49.2401,30100.0
2014-10-23 11:40:00,62.13,62.15,62.04,62.07,27300.0,49.2401,49.256,49.1688,49.1926,27300.0
2014-10-23 11:50:00,62.08,62.1,62.05,62.07,22400.0,49.2005,49.2163,49.1767,49.1926,22400.0
2014-10-23 12:00:00,62.08,62.13,62.01,62.13,140500.0,49.2005,49.2401,49.145,49.2401,140500.0
2014-10-23 12:10:00,62.13,62.2,62.09,62.19,158000.0,49.2401,49.2956,49.2084,49.2877,158000.0
2014-10-23 12:20:00,62.2,62.26,62.11,62.19,137000.0,49.2956,49.3431,49.2243,49.2877,137000.0
2014-10-23 12:30:00,62.19,62.19,62.08,62.08,55400.0,49.2877,49.2877,49.2005,49.2005,55400.0
2014-10-23 12:40:00,62.08,62.09,62.03,62.03,17400.0,49.2005,49.2084,49.1609,49.1609,17400.0
2014-10-23 12:50:00,62.03,62.07,62.0,62.01,19600.0,49.1609,49.1926,49.1371,49.145,19600.0
2014-10-23 13:00:00,62.01,62.06,62.01,62.06,19000.0,49.145,49.1846,49.145,49.1846,19000.0
2014-10-23 13:10:00,62.06,62.07,61.98,61.98,37700.0,49.1846,49.1926,49.1212,49.1212,37700.0
2014-10-23 13:20:00,61.98,62.03,61.96,62.03,37100.0,49.1212,49.1609,49.1054,49.1609,37100.0
2014-10-23 13:30:00,62.02,62.06,62.01,62.03,27500.0,49.1529,49.1846,49.145,49.1609,27500.0
2014-10-23 13:40:00,62.03,62.07,62.02,62.05,26700.0,49.1609,49.1926,49.1529,49.1767,26700.0
2014-10-23 13:50:00,62.04,62.05,62.0,62.01,28600.0,49.1688,49.1767,49.1371,49.145,28600.0
2014-10-23 14:00:00,62.01,62.09,62.01,62.07,28000.0,49.145,49.2084,49.145,49.1926,28000.0
2014-10-23 14:10:00,62.06,62.15,62.06,62.14,32100.0,49.1846,49.256,49.1846,49.248,32100.0
2014-10-23 14:20:00,62.14,62.23,62.13,62.23,52000.0,49.248,49.3194,49.2401,49.3194,52000.0
2014-10-23 14:30:00,62.23,62.32,62.22,62.32,63100.0,49.3194,49.3907,49.3114,49.3907,63100.0
2014-10-23 14:40:00,62.3,62.32,62.27,62.3,48900.0,49.3748,49.3907,49.3511,49.3748,48900.0
2014-10-23 14:50:00,62.3,62.31,62.09,62.19,80300.0,49.3748,49.3828,49.2084,49.2877,80300.0
2014-10-23 15:00:00,62.2,62.21,61.97,62.03,67100.0,49.2956,49.3035,49.1133,49.1609,67100.0
2014-10-23 15:10:00,62.0,62.13,62.0,62.07,53200.0,49.1371,49.2401,49.1371,49.1926,53200.0
2014-10-23 15:20:00,62.05,62.08,61.97,61.98,51800.0,49.1767,49.2005,49.1133,49.1212,51800.0
2014-10-23 15:30:00,61.98,62.13,61.96,62.05,61700.0,49.1212,49.2401,49.1054,49.1767,61700.0
2014-10-23 15:40:00,62.05,62.1,62.0,62.03,88300.0,49.1767,49.2163,49.1371,49.1609,88300.0
2014-10-23 15:50:00,62.04,62.05,61.88,61.99,187300.0,49.1688,49.1767,49.042,49.1292,187300.0
2014-10-24 09:30:00,61.72,62.2,61.72,62.11,104200.0,48.9152,49.2956,48.9152,49.2243,104200.0
2014-10-24 09:40:00,62.12,62.28,62.08,62.28,33500.0,49.2322,49.359,49.2005,49.359,33500.0
2014-10-24 09:50:00,62.29,62.29,62.08,62.15,24000.0,49.3669,49.3669,49.2005,49.256,24000.0
2014-10-24 10:00:00,62.14,62.22,62.04,62.14,44100.0,49.248,49.3114,49.1688,49.248,44100.0
2014-10-24 10:10:00,62.15,62.23,62.12,62.16,40500.0,49.256,49.3194,49.2322,49.2639,40500.0
2014-10-24 10:20:00,62.16,62.21,62.08,62.15,39000.0,49.2639,49.3035,49.2005,49.256,39000.0
2014-10-24 10:30:00,62.15,62.33,62.15,62.31,41000.0,49.256,49.3986,49.256,49.3828,41000.0
2014-10-24 10:40:00,62.33,62.34,62.28,62.31,20000.0,49.3986,49.4065,49.359,49.3828,20000.0
2014-10-24 10:50:00,62.31,62.37,62.29,62.37,27800.0,49.3828,49.4303,49.3669,49.4303,27800.0
2014-10-24 11:00:00,62.38,62.42,62.33,62.35,24400.0,49.4382,49.4699,49.3986,49.4145,24400.0
2014-10-24 11:10:00,62.35,62.47,62.35,62.45,27900.0,49.4145,49.5096,49.4145,49.4937,27900.0
2014-10-24 11:20:00,62.46,62.46,62.37,62.39,32700.0,49.5016,49.5016,49.4303,49.4462,32700.0
2014-10-24 11:30:00,62.4,62.55,62.4,62.53,34700.0,49.4541,49.573,49.4541,49.5571,34700.0
2014-10-24 11:40:00,62.54,62.57,62.5,62.5,23300.0,49.565,49.5888,49.5333,49.5333,23300.0
2014-10-24 11:50:00,62.5,62.54,62.45,62.52,23200.0,49.5333,49.565,49.4937,49.5492,23200.0
2014-10-24 12:00:00,62.52,62.54,62.5,62.51,18700.0,49.5492,49.565,49.5333,49.5413,18700.0
2014-10-24 12:10:00,62.52,62.63,62.52,62.6,23500.0,49.5492,49.6364,49.5492,49.6126,23500.0
2014-10-24 12:20:00,62.6,62.6,62.52,62.54,24600.0,49.6126,49.6126,49.5492,49.565,24600.0
2014-10-24 12:30:00,62.53,62.58,62.5,62.52,23400.0,49.5571,49.5968,49.5333,49.5492,23400.0
2014-10-24 12:40:00,62.52,62.53,62.43,62.43,33100.0,49.5492,49.5571,49.4779,49.4779,33100.0
2014-10-24 12:50:00,62.43,62.48,62.37,62.45,33000.0,49.4779,49.5175,49.4303,49.4937,33000.0
2014-10-24 13:00:00,62.46,62.47,62.4,62.43,24500.0,49.5016,49.5096,49.4541,49.4779,24500.0
2014-10-24 13:10:00,62.42,62.46,62.31,62.31,55700.0,49.4699,49.5016,49.3828,49.3828,55700.0
2014-10-24 13:20:00,62.32,62.37,62.31,62.33,20400.0,49.3907,49.4303,49.3828,49.3986,20400.0
2014-10-24 13:30:00,62.33,62.38,62.29,62.38,35400.0,49.3986,49.4382,49.3669,49.4382,35400.0
2014-10-24 13:40:00,62.37,62.41,62.32,62.33,21100.0,49.4303,49.462,49.3907,49.3986,21100.0
2014-10-24 13:50:00,62.34,62.41,62.34,62.4,24300.0,49.4065,49.462,49.4065,49.4541,24300.0
2014-10-24 14:00:00,62.41,62.42,62.35,62.4,37000.0,49.462,49.4699,49.4145,49.4541,37000.0
2014-10-24 14:10:00,62.4,62.4,62.34,62.35,31500.0,49.4541,49.4541,49.4065,49.4145,31500.0
2014-10-24 14:20:00,62.35,62.41,62.35,62.38,57600.0,49.4145,49.462,49.4145,49.4382,57600.0
2014-10-24 14:30:00,62.39,62.41,62.38,62.39,44400.0,49.4462,49.462,49.4382,49.4462,44400.0
2014-10-24 14:40:00,62.39,62.45,62.39,62.45,46300.0,49.4462,49.4937,49.4462,49.4937,46300.0
2014-10-24 14:50:00,62.45,62.49,62.43,62.43,27400.0,49.4937,49.5254,49.4779,49.4779,27400.0
2014-10-24 15:00:00,62.44,62.51,62.43,62.49,52100.0,49.4858,49.5413,49.4779,49.5254,52100.0
2014-10-24 15:10:00,62.5,62.51,62.46,62.48,45200.0,49.5333,49.5413,49.5016,49.5175,45200.0
2014-10-24 15:20:00,62.48,62.51,62.47,62.51,45000.0,49.5175,49.5413,49.5096,49.5413,45000.0
2014-10-24 15:30:00,62.5,62.51,62.48,62.5,66400.0,49.5333,49.5413,49.5175,49.5333,66400.0
2014-10-24 15:40:00,62.5,62.57,62.5,62.54,123800.0,49.5333,49.5888,49.5333,49.565,123800.0
2014-10-24 15:50:00,62.55,62.6,62.5,62.57,215800.0,49.573,49.6126,49.5333,49.5888,215800.0
2014-10-27 09:30:00,62.71,62.78,62.57,62.7,82200.0,49.6998,49.7553,49.5888,49.6919,82200.0
2014-10-27 09:40:00,62.7,62.74,62.65,62.68,56200.0,49.6919,49.7236,49.6522,49.676,56200.0
2014-10-27 09:50:00,62.68,62.88,62.63,62.83,82800.0,49.676,49.8345,49.6364,49.7949,82800.0
2014-10-27 10:00:00,62.84,62.87,62.73,62.87,44100.0,49.8028,49.8266,49.7156,49.8266,44100.0
2014-10-27 10:10:00,62.87,62.97,62.85,62.97,34200.0,49.8266,49.9058,49.8107,49.9058,34200.0
2014-10-27 10:20:00,62.97,63.0,62.97,63.0,31600.0,49.9058,49.9296,49.9058,49.9296,31600.0
2014-10-27 10:30:00,62.99,63.0,62.87,62.95,51100.0,49.9217,49.9296,49.8266,49.89,51100.0
2014-10-27 10:40:00,62.95,63.1,62.92,63.08,163500.0,49.89,50.0089,49.8662,49.993,163500.0
2014-10-27 10:50:00,63.09,63.11,63.03,63.11,19500.0,50.0009,50.0168,49.9534,50.0168,19500.0
2014-10-27 11:00:00,63.12,63.12,63.07,63.09,48400.0,50.0247,50.0247,49.9851,50.0009,48400.0
2014-10-27 11:10:00,63.09,63.18,63.08,63.09,30600.0,50.0009,50.0723,49.993,50.0009,30600.0
2014-10-27 11:20:00,63.09,63.12,63.06,63.08,19200.0,50.0009,50.0247,49.9772,49.993,19200.0
2014-10-27 11:30:00,63.07,63.14,63.04,63.07,25500.0,49.9851,50.0406,49.9613,49.9851,25500.0
2014-10-27 11:40:00,63.07,63.07,63.0,63.0,15700.0,49.9851,49.9851,49.9296,49.9296,15700.0
2014-10-27 11:50:00,63.01,63.03,62.96,63.02,24000.0,49.9375,49.9534,49.8979,49.9455,24000.0
2014-10-27 12:00:00,63.02,63.13,63.02,63.11,27100.0,49.9455,50.0326,49.9455,50.0168,27100.0
2014-10-27 12:10:00,63.11,63.2,63.09,63.11,27200.0,50.0168,50.0881,50.0009,50.0168,27200.0
2014-10-27 12:20:00,63.13,63.16,63.07,63.12,18800.0,50.0326,50.0564,49.9851,50.0247,18800.0
2014-10-27 12:30:00,63.12,63.19,63.09,63.18,25000.0,50.0247,50.0802,50.0009,50.0723,25000.0
2014-10-27 12:40:00,63.17,63.22,63.12,63.14,18800.0,50.0643,50.104,50.0247,50.0406,18800.0
2014-10-27 12:50:00,63.15,63.18,63.11,63.12,22400.0,50.0485,50.0723,50.0168,50.0247,22400.0
2014-10-27 13:00:00,63.12,63.18,63.1,63.14,24900.0,50.0247,50.0723,50.0089,50.0406,24900.0
2014-10-27 13:10:00,63.14,63.15,63.11,63.13,40000.0,50.0406,50.0485,50.0168,50.0326,40000.0
2014-10-27 13:20:00,63.13,63.14,63.04,63.07,21800.0,50.0326,50.0406,49.9613,49.9851,21800.0
2014-10-27 13:30:00,63.08,63.13,63.04,63.12,30900.0,49.993,50.0326,49.9613,50.0247,30900.0
2014-10-27 13:40:00,63.12,63.12,63.07,63.12,22400.0,50.0247,50.0247,49.9851,50.0247,22400.0
2014-10-27 13:50:00,63.12,63.13,63.07,63.11,19600.0,50.0247,50.0326,49.9851,50.0168,19600.0
2014-10-27 14:00:00,63.11,63.12,63.05,63.07,14200.0,50.0168,50.0247,49.9692,49.9851,14200.0
2014-10-27 14:10:00,63.07,63.12,63.05,63.1,36000.0,49.9851,50.0247,49.9692,50.0089,36000.0
2014-10-27 14:20:00,63.1,63.11,63.05,63.07,65700.0,50.0089,50.0168,49.9692,49.9851,65700.0
2014-10-27 14:30:00,63.07,63.08,63.04,63.06,39100.0,49.9851,49.993,49.9613,49.9772,39100.0
2014-10-27 14:40:00,63.05,63.1,63.05,63.1,34300.0,49.9692,50.0089,49.9692,50.0089,34300.0
2014-10-27 14:50:00,63.1,63.12,63.04,63.07,83400.0,50.0089,50.0247,49.9613,49.9851,83400.0
2014-10-27 15:00:00,63.07,63.13,63.05,63.11,36800.0,49.9851,50.0326,49.9692,50.0168,36800.0
2014-10-27 15:10:00,63.11,63.21,63.09,63.21,47400.0,50.0168,50.096,50.0009,50.096,47400.0
2014-10-27 15:20:00,63.21,63.21,63.13,63.13,38600.0,50.096,50.096,50.0326,50.0326,38600.0
2014-10-27 15:30:00,63.13,63.2,63.11,63.15,54000.0,50.0326,50.0881,50.0168,50.0485,54000.0
2014-10-27 15:40:00,63.14,63.17,63.1,63.13,96300.0,50.0406,50.0643,50.0089,50.0326,96300.0
2014-10-27 15:50:00,63.14,63.15,63.09,63.12,266000.0,50.0406,50.0485,50.0009,50.0247,266000.0
2014-10-28 09:30:00,63.4,63.7,63.39,63.62,87300.0,50.2466,50.4844,50.2387,50.421,87300.0
2014-10-28 09:40:00,63.61,63.64,63.35,63.4,77900.0,50.4131,50.4368,50.207,50.2466,77900.0
2014-10-28 09:50:00,63.39,63.5,63.36,63.42,34000.0,50.2387,50.3259,50.2149,50.2625,34000.0
2014-10-28 10:00:00,63.43,63.5,63.41,63.44,55800.0,50.2704,50.3259,50.2546,50.2783,55800.0
2014-10-28 10:10:00,63.45,63.52,63.44,63.45,45400.0,50.2863,50.3417,50.2783,50.2863,45400.0
2014-10-28 10:20:00,63.44,63.44,63.35,63.42,27300.0,50.2783,50.2783,50.207,50.2625,27300.0
2014-10-28 10:30:00,63.42,63.43,63.33,63.37,34700.0,50.2625,50.2704,50.1912,50.2229,34700.0
2014-10-28 10:40:00,63.37,63.4,63.35,63.36,47200.0,50.2229,50.2466,50.207,50.2149,47200.0
2014-10-28 10:50:00,63.37,63.37,63.28,63.3,34500.0,50.2229,50.2229,50.1515,50.1674,34500.0
2014-10-28 11:00:00,63.29,63.41,63.27,63.4,35900.0,50.1594,50.2546,50.1436,50.2466,35900.0
2014-10-28 11:10:00,63.4,63.47,63.37,63.46,31400.0,50.2466,50.3021,50.2229,50.2942,31400.0
2014-10-28 11:20:00,63.47,63.51,63.45,63.48,26000.0,50.3021,50.3338,50.2863,50.31,26000.0
2014-10-28 11:30:00,63.49,63.52,63.42,63.48,39400.0,50.318,50.3417,50.2625,50.31,39400.0
2014-10-28 11:40:00,63.47,63.49,63.45,63.46,29400.0,50.3021,50.318,50.2863,50.2942,29400.0
2014-10-28 11:50:00,63.46,63.46,63.36,63.39,44600.0,50.2942,50.2942,50.2149,50.2387,44600.0
2014-10-28 12:00:00,63.4,63.42,63.38,63.41,27900.0,50.2466,50.2625,50.2308,50.2546,27900.0
2014-10-28 12:10:00,63.4,63.45,63.37,63.38,40900.0,50.2466,50.2863,50.2229,50.2308,40900.0
2014-10-28 12:20:00,63.38,63.45,63.38,63.45,38600.0,50.2308,50.2863,50.2308,50.2863,38600.0
2014-10-28 12:30:00,63.45,63.45,63.36,63.36,24600.0,50.2863,50.2863,50.2149,50.2149,24600.0
2014-10-28 12:40:00,63.36,63.41,63.33,63.34,30300.0,50.2149,50.2546,50.1912,50.1991,30300.0
2014-10-28 12:50:00,63.33,63.37,63.32,63.37,24400.0,50.1912,50.2229,50.1832,50.2229,24400.0
2014-10-28 13:00:00,63.37,63.38,63.36,63.38,26600.0,50.2229,50.2308,50.2149,50.2308,26600.0
2014-10-28 13:10:00,63.37,63.38,63.35,63.36,25900.0,50.2229,50.2308,50.207,50.2149,25900.0
2014-10-28 13:20:00,63.37,63.38,63.34,63.37,40200.0,50.2229,50.2308,50.1991,50.2229,40200.0
2014-10-28 13:30:00,63.37,63.37,63.29,63.33,43500.0,50.2229,50.2229,50.1594,50.1912,43500.0
2014-10-28 13:40:00,63.33,63.35,63.32,63.32,38000.0,50.1912,50.207,50.1832,50.1832,38000.0
2014-10-28 13:50:00,63.32,63.33,63.29,63.3,28100.0,50.1832,50.1912,50.1594,50.1674,28100.0
2014-10-28 14:00:00,63.31,63.32,63.3,63.3,39200.0,50.1753,50.1832,50.1674,50.1674,39200.0
2014-10-28 14:10:00,63.3,63.3,63.26,63.29,41600.0,50.1674,50.1674,50.1357,50.1594,41600.0
2014-10-28 14:20:00,63.29,63.32,63.28,63.31,51300.0,50.1594,50.1832,50.1515,50.1753,51300.0
2014-10-28 14:30:00,63.3,63.31,63.28,63.3,42500.0,50.1674,50.1753,50.1515,50.1674,42500.0
2014-10-28 14:40:00,63.3,63.3,63.26,63.27,48400.0,50.1674,50.1674,50.1357,50.1436,48400.0
2014-10-28 14:50:00,63.27,63.31,63.27,63.3,45800.0,50.1436,50.1753,50.1436,50.1674,45800.0
2014-10-28 15:00:00,63.31,63.35,63.3,63.3,172200.0,50.1753,50.207,50.1674,50.1674,172200.0
2014-10-28 15:10:00,63.3,63.32,63.29,63.3,89200.0,50.1674,50.1832,50.1594,50.1674,89200.0
2014-10-28 15:20:00,63.3,63.32,63.29,63.32,105400.0,50.1674,50.1832,50.1594,50.1832,105400.0
2014-10-28 15:30:00,63.32,63.42,63.3,63.42,182500.0,50.1832,50.2625,50.1674,50.2625,182500.0
2014-10-28 15:40:00,63.42,63.42,63.28,63.28,165800.0,50.2625,50.2625,50.1515,50.1515,165800.0
2014-10-28 15:50:00,63.29,63.3,63.22,63.24,473300.0,50.1594,50.1674,50.104,50.1198,473300.0
2014-10-29 09:30:00,63.28,63.46,63.15,63.37,70700.0,50.1515,50.2942,50.0485,50.2229,70700.0
2014-10-29 09:40:00,63.36,63.4,63.27,63.35,34500.0,50.2149,50.2466,50.1436,50.207,34500.0
2014-10-29 09:50:00,63.37,63.4,63.28,63.3,51200.0,50.2229,50.2466,50.1515,50.1674,51200.0
2014-10-29 10:00:00,63.3,63.32,63.19,63.31,61800.0,50.1674,50.1832,50.0802,50.1753,61800.0
2014-10-29 10:10:00,63.29,63.37,63.29,63.29,27700.0,50.1594,50.2229,50.1594,50.1594,27700.0
2014-10-29 10:20:00,63.31,63.33,63.25,63.27,37500.0,50.1753,50.1912,50.1277,50.1436,37500.0
2014-10-29 10:30:00,63.26,63.29,63.24,63.26,24700.0,50.1357,50.1594,50.1198,50.1357,24700.0
2014-10-29 10:40:00,63.26,63.3,63.2,63.22,43200.0,50.1357,50.1674,50.0881,50.104,43200.0
2014-10-29 10:50:00,63.22,63.27,63.14,63.27,20000.0,50.104,50.1436,50.0406,50.1436,20000.0
2014-10-29 11:00:00,63.27,63.31,63.19,63.26,34400.0,50.1436,50.1753,50.0802,50.1357,34400.0
2014-10-29 11:10:00,63.27,63.3,63.19,63.21,27700.0,50.1436,50.1674,50.0802,50.096,27700.0
2014-10-29 11:20:00,63.19,63.27,63.17,63.17,17400.0,50.0802,50.1436,50.0643,50.0643,17400.0
2014-10-29 11:30:00,63.17,63.24,63.14,63.14,21200.0,50.0643,50.1198,50.0406,50.0406,21200.0
2014-10-29 11:40:00,63.15,63.19,63.11,63.14,26900.0,50.0485,50.0802,50.0168,50.0406,26900.0
2014-10-29 11:50:00,63.15,63.15,63.09,63.13,21900.0,50.0485,50.0485,50.0009,50.0326,21900.0
2014-10-29 12:00:00,63.13,63.13,63.07,63.11,16800.0,50.0326,50.0326,49.9851,50.0168,16800.0
2014-10-29 12:10:00,63.11,63.15,63.09,63.1,22300.0,50.0168,50.0485,50.0009,50.0089,22300.0
2014-10-29 12:20:00,63.1,63.1,63.0,63.0,27700.0,50.0089,50.0089,49.9296,49.9296,27700.0
2014-10-29 12:30:00,63.0,63.04,62.95,63.01,25400.0,49.9296,49.9613,49.89,49.9375,25400.0
2014-10-29 12:40:00,63.01,63.05,62.98,63.03,21800.0,49.9375,49.9692,49.9138,49.9534,21800.0
2014-10-29 12:50:00,63.03,63.05,62.99,63.04,30200.0,49.9534,49.9692,49.9217,49.9613,30200.0
2014-10-29 13:00:00,63.05,63.05,62.95,63.0,32100.0,49.9692,49.9692,49.89,49.9296,32100.0
2014-10-29 13:10:00,63.0,63.06,62.99,62.99,31300.0,49.9296,49.9772,49.9217,49.9217,31300.0
2014-10-29 13:20:00,63.0,63.06,62.99,63.04,27000.0,49.9296,49.9772,49.9217,49.9613,27000.0
2014-10-29 13:30:00,63.04,63.05,62.94,62.94,42700.0,49.9613,49.9692,49.8821,49.8821,42700.0
2014-10-29 13:40:00,62.94,63.04,62.94,62.99,31500.0,49.8821,49.9613,49.8821,49.9217,31500.0
2014-10-29 13:50:00,62.99,63.0,62.95,63.0,46000.0,49.9217,49.9296,49.89,49.9296,46000.0
2014-10-29 14:00:00,62.99,62.99,62.76,62.78,86900.0,49.9217,49.9217,49.7394,49.7553,86900.0
2014-10-29 14:10:00,62.79,62.8,62.64,62.75,86800.0,49.7632,49.7711,49.6443,49.7315,86800.0
2014-10-29 14:20:00,62.74,62.92,62.74,62.9,85800.0,49.7236,49.8662,49.7236,49.8504,85800.0
2014-10-29 14:30:00,62.89,63.03,62.81,62.93,69700.0,49.8424,49.9534,49.779,49.8741,69700.0
2014-10-29 14:40:00,62.91,62.95,62.88,62.9,55300.0,49.8583,49.89,49.8345,49.8504,55300.0
2014-10-29 14:50:00,62.9,62.95,62.82,62.92,49500.0,49.8504,49.89,49.787,49.8662,49500.0
2014-10-29 15:00:00,62.92,62.94,62.77,62.78,73100.0,49.8662,49.8821,49.7473,49.7553,73100.0
2014-10-29 15:10:00,62.8,62.91,62.75,62.91,80300.0,49.7711,49.8583,49.7315,49.8583,80300.0
2014-10-29 15:20:00,62.91,62.95,62.88,62.94,103100.0,49.8583,49.89,49.8345,49.8821,103100.0
2014-10-29 15:30:00,62.94,62.99,62.92,62.98,153500.0,49.8821,49.9217,49.8662,49.9138,153500.0
2014-10-29 15:40:00,62.98,63.02,62.96,62.97,155300.0,49.9138,49.9455,49.8979,49.9058,155300.0
2014-10-29 15:50:00,62.97,62.99,62.9,62.98,243400.0,49.9058,49.9217,49.8504,49.9138,243400.0
2014-10-30 09:30:00,63.6,63.86,63.47,63.69,190800.0,50.4051,50.6112,50.3021,50.4765,190800.0
2014-10-30 09:40:00,63.69,63.94,63.58,63.92,107000.0,50.4765,50.6746,50.3893,50.6587,107000.0
2014-10-30 09:50:00,63.91,64.11,63.85,63.89,137000.0,50.6508,50.8093,50.6033,50.635,137000.0
2014-10-30 10:00:00,63.87,63.87,63.6,63.64,85200.0,50.6191,50.6191,50.4051,50.4368,85200.0
2014-10-30 10:10:00,63.61,63.61,63.42,63.45,71300.0,50.4131,50.4131,50.2625,50.2863,71300.0
2014-10-30 10:20:00,63.43,63.52,63.43,63.5,45500.0,50.2704,50.3417,50.2704,50.3259,45500.0
2014-10-30 10:30:00,63.5,63.71,63.49,63.64,40000.0,50.3259,50.4923,50.318,50.4368,40000.0
2014-10-30 10:40:00,63.65,63.7,63.57,63.67,40600.0,50.4448,50.4844,50.3814,50.4606,40600.0
2014-10-30 10:50:00,63.69,63.77,63.64,63.77,37700.0,50.4765,50.5399,50.4368,50.5399,37700.0
2014-10-30 11:00:00,63.76,63.83,63.76,63.81,49900.0,50.5319,50.5874,50.5319,50.5716,49900.0
2014-10-30 11:10:00,63.81,63.87,63.79,63.86,53300.0,50.5716,50.6191,50.5557,50.6112,53300.0
2014-10-30 11:20:00,63.86,63.91,63.83,63.87,34000.0,50.6112,50.6508,50.5874,50.6191,34000.0
2014-10-30 11:30:00,63.87,63.9,63.85,63.87,35200.0,50.6191,50.6429,50.6033,50.6191,35200.0
2014-10-30 11:40:00,63.85,63.91,63.82,63.86,39200.0,50.6033,50.6508,50.5795,50.6112,39200.0
2014-10-30 11:50:00,63.86,63.91,63.86,63.89,29000.0,50.6112,50.6508,50.6112,50.635,29000.0
2014-10-30 12:00:00,63.9,63.91,63.87,63.88,40300.0,50.6429,50.6508,50.6191,50.627,40300.0
2014-10-30 12:10:00,63.89,63.9,63.83,63.83,29700.0,50.635,50.6429,50.5874,50.5874,29700.0
2014-10-30 12:20:00,63.83,63.91,63.82,63.87,87500.0,50.5874,50.6508,50.5795,50.6191,87500.0
2014-10-30 12:30:00,63.87,63.91,63.86,63.89,34200.0,50.6191,50.6508,50.6112,50.635,34200.0
2014-10-30 12:40:00,63.89,63.89,63.84,63.87,48400.0,50.635,50.635,50.5953,50.6191,48400.0
2014-10-30 12:50:00,63.86,63.86,63.79,63.8,27600.0,50.6112,50.6112,50.5557,50.5636,27600.0
2014-10-30 13:00:00,63.79,63.83,63.79,63.83,23000.0,50.5557,50.5874,50.5557,50.5874,23000.0
2014-10-30 13:10:00,63.83,64.0,63.83,63.95,9700.0,50.5874,50.7221,50.5874,50.6825,9700.0
2014-10-30 13:20:00,63.95,64.05,63.92,64.0,16000.0,50.6825,50.7618,50.6587,50.7221,16000.0
2014-10-30 13:30:00,63.99,64.04,63.96,63.99,12800.0,50.7142,50.7538,50.6904,50.7142,12800.0
2014-10-30 13:40:00,63.97,64.02,63.87,63.93,35200.0,50.6984,50.738,50.6191,50.6667,35200.0
2014-10-30 13:50:00,63.93,64.07,63.93,64.05,32900.0,50.6667,50.7776,50.6667,50.7618,32900.0
2014-10-30 14:00:00,64.04,64.13,64.04,64.07,30700.0,50.7538,50.8252,50.7538,50.7776,30700.0
2014-10-30 14:10:00,64.06,64.06,63.89,63.89,60300.0,50.7697,50.7697,50.635,50.635,60300.0
2014-10-30 14:20:00,63.9,63.93,63.87,63.92,24200.0,50.6429,50.6667,50.6191,50.6587,24200.0
2014-10-30 14:30:00,63.92,63.93,63.89,63.9,23900.0,50.6587,50.6667,50.635,50.6429,23900.0
2014-10-30 14:40:00,63.89,63.92,63.81,63.81,30900.0,50.635,50.6587,50.5716,50.5716,30900.0
2014-10-30 14:50:00,63.82,63.83,63.66,63.68,25700.0,50.5795,50.5874,50.4527,50.4685,25700.0
2014-10-30 15:00:00,63.69,63.76,63.68,63.72,27100.0,50.4765,50.5319,50.4685,50.5002,27100.0
2014-10-30 15:10:00,63.73,63.77,63.71,63.73,28500.0,50.5082,50.5399,50.4923,50.5082,28500.0
2014-10-30 15:20:00,63.72,63.73,63.62,63.64,36500.0,50.5002,50.5082,50.421,50.4368,36500.0
2014-10-30 15:30:00,63.65,63.75,63.65,63.7,66400.0,50.4448,50.524,50.4448,50.4844,66400.0
2014-10-30 15:40:00,63.71,63.78,63.69,63.77,92900.0,50.4923,50.5478,50.4765,50.5399,92900.0
2014-10-30 15:50:00,63.77,63.91,63.76,63.91,238600.0,50.5399,50.6508,50.5319,50.6508,238600.0
2014-10-31 09:30:00,64.15,64.74,64.15,64.68,195300.0,50.841,51.3086,50.841,51.2611,195300.0
2014-10-31 09:40:00,64.72,64.73,64.57,64.69,91700.0,51.2928,51.3007,51.1739,51.269,91700.0
2014-10-31 09:50:00,64.7,64.79,64.62,64.78,49400.0,51.2769,51.3482,51.2135,51.3403,49400.0
2014-10-31 10:00:00,64.77,64.84,64.73,64.75,55100.0,51.3324,51.3879,51.3007,51.3165,55100.0
2014-10-31 10:10:00,64.75,64.8,64.71,64.8,51200.0,51.3165,51.3562,51.2848,51.3562,51200.0
2014-10-31 10:20:00,64.8,64.85,64.53,64.66,192400.0,51.3562,51.3958,51.1422,51.2452,192400.0
2014-10-31 10:30:00,64.66,64.74,64.63,64.65,70600.0,51.2452,51.3086,51.2214,51.2373,70600.0
2014-10-31 10:40:00,64.66,64.74,64.62,64.72,52600.0,51.2452,51.3086,51.2135,51.2928,52600.0
2014-10-31 10:50:00,64.72,64.77,64.69,64.7,74800.0,51.2928,51.3324,51.269,51.2769,74800.0
2014-10-31 11:00:00,64.7,64.86,64.7,64.85,30700.0,51.2769,51.4037,51.2769,51.3958,30700.0
2014-10-31 11:10:00,64.83,64.91,64.81,64.81,47100.0,51.38,51.4434,51.3641,51.3641,47100.0
2014-10-31 11:20:00,64.81,64.95,64.81,64.93,52700.0,51.3641,51.4751,51.3641,51.4592,52700.0
2014-10-31 11:30:00,64.93,64.95,64.89,64.92,31700.0,51.4592,51.4751,51.4275,51.4513,31700.0
2014-10-31 11:40:00,64.92,65.0,64.89,64.9,162600.0,51.4513,51.5147,51.4275,51.4354,162600.0
2014-10-31 11:50:00,64.91,64.91,64.79,64.89,43700.0,51.4434,51.4434,51.3482,51.4275,43700.0
2014-10-31 12:00:00,64.89,64.91,64.85,64.89,28900.0,51.4275,51.4434,51.3958,51.4275,28900.0
2014-10-31 12:10:00,64.89,64.9,64.82,64.83,41000.0,51.4275,51.4354,51.372,51.38,41000.0
2014-10-31 12:20:00,64.83,64.83,64.73,64.73,59700.0,51.38,51.38,51.3007,51.3007,59700.0
2014-10-31 12:30:00,64.73,64.79,64.72,64.77,41700.0,51.3007,51.3482,51.2928,51.3324,41700.0
2014-10-31 12:40:00,64.77,64.8,64.72,64.79,23900.0,51.3324,51.3562,51.2928,51.3482,23900.0
2014-10-31 12:50:00,64.79,64.89,64.79,64.89,69200.0,51.3482,51.4275,51.3482,51.4275,69200.0
2014-10-31 13:00:00,64.9,64.91,64.86,64.88,20700.0,51.4354,51.4434,51.4037,51.4196,20700.0
2014-10-31 13:10:00,64.87,64.93,64.87,64.91,20500.0,51.4117,51.4592,51.4117,51.4434,20500.0
2014-10-31 13:20:00,64.92,64.95,64.87,64.87,26600.0,51.4513,51.4751,51.4117,51.4117,26600.0
2014-10-31 13:30:00,64.87,64.91,64.83,64.89,27200.0,51.4117,51.4434,51.38,51.4275,27200.0
2014-10-31 13:40:00,64.89,64.94,64.88,64.92,17200.0,51.4275,51.4671,51.4196,51.4513,17200.0
2014-10-31 13:50:00,64.93,64.93,64.86,64.87,29000.0,51.4592,51.4592,51.4037,51.4117,29000.0
2014-10-31 14:00:00,64.87,64.96,64.87,64.96,29200.0,51.4117,51.483,51.4117,51.483,29200.0
2014-10-31 14:10:00,64.95,64.97,64.93,64.95,32800.0,51.4751,51.4909,51.4592,51.4751,32800.0
2014-10-31 14:20:00,64.95,64.97,64.92,64.92,31600.0,51.4751,51.4909,51.4513,51.4513,31600.0
2014-10-31 14:30:00,64.92,64.93,64.87,64.87,34300.0,51.4513,51.4592,51.4117,51.4117,34300.0
2014-10-31 14:40:00,64.87,64.91,64.85,64.86,34800.0,51.4117,51.4434,51.3958,51.4037,34800.0
2014-10-31 14:50:00,64.85,64.89,64.84,64.88,26000.0,51.3958,51.4275,51.3879,51.4196,26000.0
2014-10-31 15:00:00,64.88,64.89,64.82,64.85,41400.0,51.4196,51.4275,51.372,51.3958,41400.0
2014-10-31 15:10:00,64.84,64.85,64.82,64.84,27800.0,51.3879,51.3958,51.372,51.3879,27800.0
2014-10-31 15:20:00,64.84,64.85,64.79,64.84,55200.0,51.3879,51.3958,51.3482,51.3879,55200.0
2014-10-31 15:30:00,64.84,64.88,64.82,64.83,73900.0,51.3879,51.4196,51.372,51.38,73900.0
2014-10-31 15:40:00,64.83,64.94,64.83,64.84,94700.0,51.38,51.4671,51.38,51.3879,94700.0
2014-10-31 15:50:00,64.85,64.85,64.81,64.84,307500.0,51.3958,51.3958,51.3641,51.3879,307500.0
2014-11-03 09:30:00,64.49,65.0,64.49,64.98,151200.0,51.1105,51.5147,51.1105,51.4988,151200.0
2014-11-03 09:40:00,64.98,65.0,64.73,64.73,53600.0,51.4988,51.5147,51.3007,51.3007,53600.0
2014-11-03 09:50:00,64.74,64.79,64.57,64.62,68700.0,51.3086,51.3482,51.1739,51.2135,68700.0
2014-11-03 10:00:00,64.63,64.71,64.55,64.58,58100.0,51.2214,51.2848,51.158,51.1818,58100.0
2014-11-03 10:10:00,64.58,64.75,64.58,64.65,42600.0,51.1818,51.3165,51.1818,51.2373,42600.0
2014-11-03 10:20:00,64.65,64.67,64.54,64.66,34700.0,51.2373,51.2531,51.1501,51.2452,34700.0
2014-11-03 10:30:00,64.66,64.72,64.65,64.68,31000.0,51.2452,51.2928,51.2373,51.2611,31000.0
2014-11-03 10:40:00,64.67,64.73,64.66,64.68,28300.0,51.2531,51.3007,51.2452,51.2611,28300.0
2014-11-03 10:50:00,64.66,64.82,64.66,64.78,27200.0,51.2452,51.372,51.2452,51.3403,27200.0
2014-11-03 11:00:00,64.78,64.83,64.76,64.81,25100.0,51.3403,51.38,51.3245,51.3641,25100.0
2014-11-03 11:10:00,64.81,64.84,64.79,64.79,21400.0,51.3641,51.3879,51.3482,51.3482,21400.0
2014-11-03 11:20:00,64.8,64.83,64.75,64.81,53800.0,51.3562,51.38,51.3165,51.3641,53800.0
2014-11-03 11:30:00,64.82,64.82,64.69,64.7,50300.0,51.372,51.372,51.269,51.2769,50300.0
2014-11-03 11:40:00,64.71,64.78,64.7,64.78,23900.0,51.2848,51.3403,51.2769,51.3403,23900.0
2014-11-03 11:50:00,64.78,64.79,64.73,64.74,24800.0,51.3403,51.3482,51.3007,51.3086,24800.0
2014-11-03 12:00:00,64.75,64.79,64.71,64.79,19100.0,51.3165,51.3482,51.2848,51.3482,19100.0
2014-11-03 12:10:00,64.78,64.79,64.72,64.76,21800.0,51.3403,51.3482,51.2928,51.3245,21800.0
2014-11-03 12:20:00,64.76,64.81,64.74,64.8,24300.0,51.3245,51.3641,51.3086,51.3562,24300.0
2014-11-03 12:30:00,64.81,64.84,64.76,64.79,50000.0,51.3641,51.3879,51.3245,51.3482,50000.0
2014-11-03 12:40:00,64.78,64.81,64.77,64.79,26500.0,51.3403,51.3641,51.3324,51.3482,26500.0
2014-11-03 12:50:00,64.79,64.8,64.77,64.77,26900.0,51.3482,51.3562,51.3324,51.3324,26900.0
2014-11-03 13:00:00,64.76,64.8,64.76,64.78,29500.0,51.3245,51.3562,51.3245,51.3403,29500.0
2014-11-03 13:10:00,64.79,64.82,64.78,64.81,33500.0,51.3482,51.372,51.3403,51.3641,33500.0
2014-11-03 13:20:00,64.8,64.81,64.53,64.75,111500.0,51.3562,51.3641,51.1422,51.3165,111500.0
2014-11-03 13:30:00,64.76,64.77,64.72,64.72,25900.0,51.3245,51.3324,51.2928,51.2928,25900.0
2014-11-03 13:40:00,64.73,64.73,64.64,64.64,37600.0,51.3007,51.3007,51.2294,51.2294,37600.0
2014-11-03 13:50:00,64.65,64.7,64.64,64.65,25500.0,51.2373,51.2769,51.2294,51.2373,25500.0
2014-11-03 14:00:00,64.65,64.69,64.64,64.66,37000.0,51.2373,51.269,51.2294,51.2452,37000.0
2014-11-03 14:10:00,64.67,64.7,64.66,64.69,34600.0,51.2531,51.2769,51.2452,51.269,34600.0
2014-11-03 14:20:00,64.69,64.73,64.68,64.7,32600.0,51.269,51.3007,51.2611,51.2769,32600.0
2014-11-03 14:30:00,64.7,64.7,64.61,64.65,40900.0,51.2769,51.2769,51.2056,51.2373,40900.0
2014-11-03 14:40:00,64.65,64.67,64.62,64.67,49700.0,51.2373,51.2531,51.2135,51.2531,49700.0
2014-11-03 14:50:00,64.67,64.68,64.65,64.65,39500.0,51.2531,51.2611,51.2373,51.2373,39500.0
2014-11-03 15:00:00,64.65,64.69,64.64,64.68,35100.0,51.2373,51.269,51.2294,51.2611,35100.0
2014-11-03 15:10:00,64.67,64.7,64.64,64.64,54000.0,51.2531,51.2769,51.2294,51.2294,54000.0
2014-11-03 15:20:00,64.63,64.67,64.56,64.57,63800.0,51.2214,51.2531,51.166,51.1739,63800.0
2014-11-03 15:30:00,64.58,64.64,64.56,64.58,68400.0,51.1818,51.2294,51.166,51.1818,68400.0
2014-11-03 15:40:00,64.58,64.67,64.56,64.64,143100.0,51.1818,51.2531,51.166,51.2294,143100.0
2014-11-03 15:50:00,64.64,64.72,64.62,64.7,141300.0,51.2294,51.2928,51.2135,51.2769,141300.0
2014-11-04 09:30:00,64.9,64.94,64.58,64.74,123400.0,51.4354,51.4671,51.1818,51.3086,123400.0
2014-11-04 09:40:00,64.74,64.86,64.68,64.8,46500.0,51.3086,51.4037,51.2611,51.3562,46500.0
2014-11-04 09:50:00,64.8,64.98,64.78,64.91,88800.0,51.3562,51.4988,51.3403,51.4434,88800.0
2014-11-04 10:00:00,64.94,65.02,64.9,64.97,54400.0,51.4671,51.5305,51.4354,51.4909,54400.0
2014-11-04 10:10:00,64.97,65.0,64.95,64.96,50500.0,51.4909,51.5147,51.4751,51.483,50500.0
2014-11-04 10:20:00,64.97,65.01,64.91,64.91,52700.0,51.4909,51.5226,51.4434,51.4434,52700.0
2014-11-04 10:30:00,64.91,64.92,64.81,64.89,37800.0,51.4434,51.4513,51.3641,51.4275,37800.0
2014-11-04 10:40:00,64.88,64.94,64.86,64.89,70900.0,51.4196,51.4671,51.4037,51.4275,70900.0
2014-11-04 10:50:00,64.88,64.88,64.74,64.74,79300.0,51.4196,51.4196,51.3086,51.3086,79300.0
2014-11-04 11:00:00,64.74,64.8,64.71,64.75,62500.0,51.3086,51.3562,51.2848,51.3165,62500.0
2014-11-04 11:10:00,64.75,64.81,64.74,64.8,29600.0,51.3165,51.3641,51.3086,51.3562,29600.0
2014-11-04 11:20:00,64.79,64.87,64.79,64.86,39300.0,51.3482,51.4117,51.3482,51.4037,39300.0
2014-11-04 11:30:00,64.86,64.87,64.81,64.82,39500.0,51.4037,51.4117,51.3641,51.372,39500.0
2014-11-04 11:40:00,64.82,64.84,64.78,64.84,32300.0,51.372,51.3879,51.3403,51.3879,32300.0
2014-11-04 11:50:00,64.84,64.92,64.8,64.91,43200.0,51.3879,51.4513,51.3562,51.4434,43200.0
2014-11-04 12:00:00,64.92,65.02,64.91,64.97,38300.0,51.4513,51.5305,51.4434,51.4909,38300.0
2014-11-04 12:10:00,64.98,65.0,64.97,65.0,22900.0,51.4988,51.5147,51.4909,51.5147,22900.0
2014-11-04 12:20:00,65.0,65.04,64.99,65.04,39200.0,51.5147,51.5464,51.5068,51.5464,39200.0
2014-11-04 12:30:00,65.04,65.09,65.03,65.08,26600.0,51.5464,51.586,51.5385,51.5781,26600.0
2014-11-04 12:40:00,65.08,65.15,65.06,65.06,66900.0,51.5781,51.6336,51.5622,51.5622,66900.0
2014-11-04 12:50:00,65.06,65.09,65.0,65.01,20400.0,51.5622,51.586,51.5147,51.5226,20400.0
2014-11-04 13:00:00,65.01,65.03,64.95,64.95,20300.0,51.5226,51.5385,51.4751,51.4751,20300.0
2014-11-04 13:10:00,64.96,64.99,64.95,64.95,22000.0,51.483,51.5068,51.4751,51.4751,22000.0
2014-11-04 13:20:00,64.95,64.95,64.89,64.89,35900.0,51.4751,51.4751,51.4275,51.4275,35900.0
2014-11-04 13:30:00,64.89,64.89,64.82,64.83,24900.0,51.4275,51.4275,51.372,51.38,24900.0
2014-11-04 13:40:00,64.83,64.86,64.82,64.85,25500.0,51.38,51.4037,51.372,51.3958,25500.0
2014-11-04 13:50:00,64.85,64.95,64.85,64.9,28400.0,51.3958,51.4751,51.3958,51.4354,28400.0
2014-11-04 14:00:00,64.91,64.95,64.89,64.9,22000.0,51.4434,51.4751,51.4275,51.4354,22000.0
2014-11-04 14:10:00,64.9,64.93,64.86,64.87,28800.0,51.4354,51.4592,51.4037,51.4117,28800.0
2014-11-04 14:20:00,64.87,64.9,64.84,64.85,36000.0,51.4117,51.4354,51.3879,51.3958,36000.0
2014-11-04 14:30:00,64.85,64.91,64.84,64.87,32400.0,51.3958,51.4434,51.3879,51.4117,32400.0
2014-11-04 14:40:00,64.88,64.89,64.82,64.83,30600.0,51.4196,51.4275,51.372,51.38,30600.0
2014-11-04 14:50:00,64.83,64.9,64.82,64.89,26400.0,51.38,51.4354,51.372,51.4275,26400.0
2014-11-04 15:00:00,64.9,64.9,64.85,64.86,35000.0,51.4354,51.4354,51.3958,51.4037,35000.0
2014-11-04 15:10:00,64.86,64.88,64.84,64.86,33800.0,51.4037,51.4196,51.3879,51.4037,33800.0
2014-11-04 15:20:00,64.86,64.89,64.81,64.84,39600.0,51.4037,51.4275,51.3641,51.3879,39600.0
2014-11-04 15:30:00,64.85,64.9,64.85,64.86,48400.0,51.3958,51.4354,51.3958,51.4037,48400.0
2014-11-04 15:40:00,64.86,64.94,64.85,64.9,72500.0,51.4037,51.4671,51.3958,51.4354,72500.0
2014-11-04 15:50:00,64.9,64.91,64.86,64.9,158300.0,51.4354,51.4434,51.4037,51.4354,158300.0
2014-11-05 09:30:00,65.48,65.49,65.2,65.39,91000.0,51.8951,51.903,51.6732,51.8238,91000.0
2014-11-05 09:40:00,65.4,65.4,65.22,65.26,52700.0,51.8317,51.8317,51.689,51.7207,52700.0
2014-11-05 09:50:00,65.28,65.42,65.26,65.41,37100.0,51.7366,51.8475,51.7207,51.8396,37100.0
2014-11-05 10:00:00,65.4,65.43,65.32,65.36,47600.0,51.8317,51.8555,51.7683,51.8,47600.0
2014-11-05 10:10:00,65.37,65.42,65.33,65.41,38800.0,51.8079,51.8475,51.7762,51.8396,38800.0
2014-11-05 10:20:00,65.41,65.42,65.27,65.27,47800.0,51.8396,51.8475,51.7287,51.7287,47800.0
2014-11-05 10:30:00,65.26,65.3,65.16,65.2,37100.0,51.7207,51.7524,51.6415,51.6732,37100.0
2014-11-05 10:40:00,65.22,65.22,65.14,65.19,35400.0,51.689,51.689,51.6256,51.6653,35400.0
2014-11-05 10:50:00,65.19,65.31,65.19,65.31,32200.0,51.6653,51.7604,51.6653,51.7604,32200.0
2014-11-05 11:00:00,65.31,65.41,65.31,65.36,48300.0,51.7604,51.8396,51.7604,51.8,48300.0
2014-11-05 11:10:00,65.35,65.41,65.27,65.27,65100.0,51.7921,51.8396,51.7287,51.7287,65100.0
2014-11-05 11:20:00,65.28,65.44,65.25,65.42,74700.0,51.7366,51.8634,51.7128,51.8475,74700.0
2014-11-05 11:30:00,65.42,65.49,65.41,65.43,35100.0,51.8475,51.903,51.8396,51.8555,35100.0
2014-11-05 11:40:00,65.43,65.47,65.42,65.44,28300.0,51.8555,51.8872,51.8475,51.8634,28300.0
2014-11-05 11:50:00,65.44,65.49,65.44,65.48,33500.0,51.8634,51.903,51.8634,51.8951,33500.0
2014-11-05 12:00:00,65.49,65.54,65.48,65.51,71900.0,51.903,51.9426,51.8951,51.9189,71900.0
2014-11-05 12:10:00,65.5,65.55,65.46,65.53,22700.0,51.9109,51.9506,51.8792,51.9347,22700.0
2014-11-05 12:20:00,65.53,65.53,65.45,65.46,25600.0,51.9347,51.9347,51.8713,51.8792,25600.0
2014-11-05 12:30:00,65.47,65.51,65.45,65.51,19800.0,51.8872,51.9189,51.8713,51.9189,19800.0
2014-11-05 12:40:00,65.51,65.51,65.47,65.48,16200.0,51.9189,51.9189,51.8872,51.8951,16200.0
2014-11-05 12:50:00,65.48,65.51,65.47,65.51,32000.0,51.8951,51.9189,51.8872,51.9189,32000.0
2014-11-05 13:00:00,65.51,65.53,65.47,65.47,32800.0,51.9189,51.9347,51.8872,51.8872,32800.0
2014-11-05 13:10:00,65.48,65.52,65.47,65.48,16600.0,51.8951,51.9268,51.8872,51.8951,16600.0
2014-11-05 13:20:00,65.47,65.48,65.45,65.45,25700.0,51.8872,51.8951,51.8713,51.8713,25700.0
2014-11-05 13:30:00,65.45,65.49,65.39,65.39,35900.0,51.8713,51.903,51.8238,51.8238,35900.0
2014-11-05 13:40:00,65.38,65.39,65.31,65.32,17000.0,51.8158,51.8238,51.7604,51.7683,17000.0
2014-11-05 13:50:00,65.32,65.33,65.31,65.31,19600.0,51.7683,51.7762,51.7604,51.7604,19600.0
2014-11-05 14:00:00,65.31,65.33,65.3,65.3,25500.0,51.7604,51.7762,51.7524,51.7524,25500.0
2014-11-05 14:10:00,65.3,65.37,65.3,65.37,25700.0,51.7524,51.8079,51.7524,51.8079,25700.0
2014-11-05 14:20:00,65.37,65.46,65.37,65.46,20100.0,51.8079,51.8792,51.8079,51.8792,20100.0
2014-11-05 14:30:00,65.45,65.48,65.44,65.48,35000.0,51.8713,51.8951,51.8634,51.8951,35000.0
2014-11-05 14:40:00,65.48,65.49,65.47,65.48,25600.0,51.8951,51.903,51.8872,51.8951,25600.0
2014-11-05 14:50:00,65.49,65.55,65.48,65.54,23100.0,51.903,51.9506,51.8951,51.9426,23100.0
2014-11-05 15:00:00,65.54,65.56,65.51,65.52,34400.0,51.9426,51.9585,51.9189,51.9268,34400.0
2014-11-05 15:10:00,65.53,65.53,65.52,65.52,35800.0,51.9347,51.9347,51.9268,51.9268,35800.0
2014-11-05 15:20:00,65.52,65.52,65.46,65.47,32400.0,51.9268,51.9268,51.8792,51.8872,32400.0
2014-11-05 15:30:00,65.47,65.54,65.47,65.54,49400.0,51.8872,51.9426,51.8872,51.9426,49400.0
2014-11-05 15:40:00,65.53,65.66,65.53,65.65,170900.0,51.9347,52.0378,51.9347,52.0298,170900.0
2014-11-05 15:50:00,65.66,65.75,65.64,65.73,343500.0,52.0378,52.1091,52.0219,52.0932,343500.0
2014-11-06 09:30:00,65.69,65.74,65.6,65.66,64500.0,52.0615,52.1012,51.9902,52.0378,64500.0
2014-11-06 09:40:00,65.66,65.83,65.66,65.83,74900.0,52.0378,52.1725,52.0378,52.1725,74900.0
2014-11-06 09:50:00,65.83,65.84,65.74,65.83,103400.0,52.1725,52.1804,52.1012,52.1725,103400.0
2014-11-06 10:00:00,65.83,65.89,65.79,65.87,119500.0,52.1725,52.22,52.1408,52.2042,119500.0
2014-11-06 10:10:00,65.87,65.9,65.76,65.82,78800.0,52.2042,52.228,52.117,52.1646,78800.0
2014-11-06 10:20:00,65.81,65.92,65.81,65.91,47600.0,52.1566,52.2438,52.1566,52.2359,47600.0
2014-11-06 10:30:00,65.92,65.99,65.83,65.98,102200.0,52.2438,52.2993,52.1725,52.2914,102200.0
2014-11-06 10:40:00,65.97,66.09,65.97,66.08,66200.0,52.2834,52.3785,52.2834,52.3706,66200.0
2014-11-06 10:50:00,66.07,66.11,66.03,66.1,75800.0,52.3627,52.3944,52.331,52.3865,75800.0
2014-11-06 11:00:00,66.1,66.16,66.1,66.13,75300.0,52.3865,52.434,52.3865,52.4102,75300.0
2014-11-06 11:10:00,66.12,66.17,66.04,66.17,43100.0,52.4023,52.4419,52.3389,52.4419,43100.0
2014-11-06 11:20:00,66.17,66.2,66.15,66.16,41100.0,52.4419,52.4657,52.4261,52.434,41100.0
2014-11-06 11:30:00,66.16,66.2,66.14,66.15,33100.0,52.434,52.4657,52.4182,52.4261,33100.0
2014-11-06 11:40:00,66.16,66.2,66.12,66.16,45200.0,52.434,52.4657,52.4023,52.434,45200.0
2014-11-06 11:50:00,66.16,66.17,66.08,66.09,35600.0,52.434,52.4419,52.3706,52.3785,35600.0
2014-11-06 12:00:00,66.09,66.09,66.02,66.06,56900.0,52.3785,52.3785,52.3231,52.3548,56900.0
2014-11-06 12:10:00,66.07,66.12,66.04,66.09,30900.0,52.3627,52.4023,52.3389,52.3785,30900.0
2014-11-06 12:20:00,66.09,66.12,66.07,66.09,22900.0,52.3785,52.4023,52.3627,52.3785,22900.0
2014-11-06 12:30:00,66.09,66.12,66.07,66.07,42600.0,52.3785,52.4023,52.3627,52.3627,42600.0
2014-11-06 12:40:00,66.07,66.12,66.06,66.09,26800.0,52.3627,52.4023,52.3548,52.3785,26800.0
2014-11-06 12:50:00,66.1,66.12,66.07,66.11,26400.0,52.3865,52.4023,52.3627,52.3944,26400.0
2014-11-06 13:00:00,66.11,66.11,66.09,66.09,44900.0,52.3944,52.3944,52.3785,52.3785,44900.0
2014-11-06 13:10:00,66.09,66.1,66.06,66.06,36300.0,52.3785,52.3865,52.3548,52.3548,36300.0
2014-11-06 13:20:00,66.06,66.18,66.05,66.18,32900.0,52.3548,52.4499,52.3468,52.4499,32900.0
2014-11-06 13:30:00,66.17,66.18,66.13,66.16,31800.0,52.4419,52.4499,52.4102,52.434,31800.0
2014-11-06 13:40:00,66.17,66.17,66.13,66.13,28900.0,52.4419,52.4419,52.4102,52.4102,28900.0
2014-11-06 13:50:00,66.14,66.22,66.14,66.2,33200.0,52.4182,52.4816,52.4182,52.4657,33200.0
2014-11-06 14:00:00,66.21,66.22,66.19,66.2,43400.0,52.4736,52.4816,52.4578,52.4657,43400.0
2014-11-06 14:10:00,66.2,66.23,66.2,66.22,34400.0,52.4657,52.4895,52.4657,52.4816,34400.0
2014-11-06 14:20:00,66.22,66.24,66.2,66.23,33200.0,52.4816,52.4974,52.4657,52.4895,33200.0
2014-11-06 14:30:00,66.22,66.24,66.1,66.12,32700.0,52.4816,52.4974,52.3865,52.4023,32700.0
2014-11-06 14:40:00,66.12,66.13,66.08,66.09,21700.0,52.4023,52.4102,52.3706,52.3785,21700.0
2014-11-06 14:50:00,66.09,66.12,66.09,66.09,38100.0,52.3785,52.4023,52.3785,52.3785,38100.0
2014-11-06 15:00:00,66.09,66.09,65.98,66.03,56800.0,52.3785,52.3785,52.2914,52.331,56800.0
2014-11-06 15:10:00,66.03,66.08,66.03,66.08,41200.0,52.331,52.3706,52.331,52.3706,41200.0
2014-11-06 15:20:00,66.07,66.07,66.03,66.04,38800.0,52.3627,52.3627,52.331,52.3389,38800.0
2014-11-06 15:30:00,66.04,66.09,66.04,66.06,52800.0,52.3389,52.3785,52.3389,52.3548,52800.0
2014-11-06 15:40:00,66.06,66.1,66.06,66.1,86600.0,52.3548,52.3865,52.3548,52.3865,86600.0
2014-11-06 15:50:00,66.1,66.14,66.09,66.12,165000.0,52.3865,52.4182,52.3785,52.4023,165000.0
2014-11-07 09:30:00,66.11,66.18,65.97,65.98,46900.0,52.3944,52.4499,52.2834,52.2914,46900.0
2014-11-07 09:40:00,65.98,65.99,65.91,65.95,45600.0,52.2914,52.2993,52.2359,52.2676,45600.0
2014-11-07 09:50:00,65.95,66.07,65.95,66.06,51900.0,52.2676,52.3627,52.2676,52.3548,51900.0
2014-11-07 10:00:00,66.07,66.25,66.07,66.23,45300.0,52.3627,52.5053,52.3627,52.4895,45300.0
2014-11-07 10:10:00,66.22,66.25,66.15,66.25,41400.0,52.4816,52.5053,52.4261,52.5053,41400.0
2014-11-07 10:20:00,66.23,66.26,66.19,66.26,31100.0,52.4895,52.5133,52.4578,52.5133,31100.0
2014-11-07 10:30:00,66.26,66.3,66.2,66.29,33000.0,52.5133,52.545,52.4657,52.5371,33000.0
2014-11-07 10:40:00,66.29,66.37,66.23,66.37,33000.0,52.5371,52.6005,52.4895,52.6005,33000.0
2014-11-07 10:50:00,66.37,66.41,66.32,66.34,39700.0,52.6005,52.6322,52.5608,52.5767,39700.0
2014-11-07 11:00:00,66.34,66.36,66.25,66.25,21500.0,52.5767,52.5925,52.5053,52.5053,21500.0
2014-11-07 11:10:00,66.25,66.34,66.25,66.31,43400.0,52.5053,52.5767,52.5053,52.5529,43400.0
2014-11-07 11:20:00,66.31,66.33,66.26,66.3,20300.0,52.5529,52.5688,52.5133,52.545,20300.0
2014-11-07 11:30:00,66.3,66.35,66.2,66.22,27300.0,52.545,52.5846,52.4657,52.4816,27300.0
2014-11-07 11:40:00,66.23,66.24,66.18,66.2,18200.0,52.4895,52.4974,52.4499,52.4657,18200.0
2014-11-07 11:50:00,66.2,66.22,66.16,66.17,39600.0,52.4657,52.4816,52.434,52.4419,39600.0
2014-11-07 12:00:00,66.16,66.19,66.14,66.15,18600.0,52.434,52.4578,52.4182,52.4261,18600.0
2014-11-07 12:10:00,66.15,66.2,66.14,66.19,19300.0,52.4261,52.4657,52.4182,52.4578,19300.0
2014-11-07 12:20:00,66.19,66.21,66.14,66.15,31000.0,52.4578,52.4736,52.4182,52.4261,31000.0
2014-11-07 12:30:00,66.16,66.17,66.14,66.16,22500.0,52.434,52.4419,52.4182,52.434,22500.0
2014-11-07 12:40:00,66.16,66.17,66.14,66.15,21400.0,52.434,52.4419,52.4182,52.4261,21400.0
2014-11-07 12:50:00,66.15,66.15,66.09,66.1,43100.0,52.4261,52.4261,52.3785,52.3865,43100.0
2014-11-07 13:00:00,66.1,66.14,66.09,66.13,44300.0,52.3865,52.4182,52.3785,52.4102,44300.0
2014-11-07 13:10:00,66.13,66.15,66.12,66.13,15600.0,52.4102,52.4261,52.4023,52.4102,15600.0
2014-11-07 13:20:00,66.12,66.16,66.12,66.15,39800.0,52.4023,52.434,52.4023,52.4261,39800.0
2014-11-07 13:30:00,66.15,66.16,66.12,66.13,27100.0,52.4261,52.434,52.4023,52.4102,27100.0
2014-11-07 13:40:00,66.13,66.15,66.12,66.15,22900.0,52.4102,52.4261,52.4023,52.4261,22900.0
2014-11-07 13:50:00,66.15,66.19,66.14,66.16,35800.0,52.4261,52.4578,52.4182,52.434,35800.0
2014-11-07 14:00:00,66.16,66.17,66.15,66.15,18300.0,52.434,52.4419,52.4261,52.4261,18300.0
2014-11-07 14:10:00,66.16,66.2,66.15,66.2,39900.0,52.434,52.4657,52.4261,52.4657,39900.0
2014-11-07 14:20:00,66.2,66.21,66.17,66.19,56200.0,52.4657,52.4736,52.4419,52.4578,56200.0
2014-11-07 14:30:00,66.19,66.2,66.19,66.19,22000.0,52.4578,52.4657,52.4578,52.4578,22000.0
2014-11-07 14:40:00,66.2,66.25,66.2,66.25,33500.0,52.4657,52.5053,52.4657,52.5053,33500.0
2014-11-07 14:50:00,66.24,66.25,66.22,66.23,43100.0,52.4974,52.5053,52.4816,52.4895,43100.0
2014-11-07 15:00:00,66.23,66.23,66.2,66.22,70300.0,52.4895,52.4895,52.4657,52.4816,70300.0
2014-11-07 15:10:00,66.22,66.23,66.18,66.19,59600.0,52.4816,52.4895,52.4499,52.4578,59600.0
2014-11-07 15:20:00,66.2,66.2,66.19,66.2,41400.0,52.4657,52.4657,52.4578,52.4657,41400.0
2014-11-07 15:30:00,66.2,66.2,66.19,66.2,82300.0,52.4657,52.4657,52.4578,52.4657,82300.0
2014-11-07 15:40:00,66.2,66.26,66.2,66.25,163300.0,52.4657,52.5133,52.4657,52.5053,163300.0
2014-11-07 15:50:00,66.24,66.25,66.18,66.25,146600.0,52.4974,52.5053,52.4499,52.5053,146600.0
2014-11-10 09:30:00,66.75,66.75,66.47,66.58,87400.0,52.9016,52.9016,52.6797,52.7669,87400.0
2014-11-10 09:40:00,66.56,66.68,66.55,66.66,29200.0,52.751,52.8461,52.7431,52.8303,29200.0
2014-11-10 09:50:00,66.68,66.8,66.67,66.8,40700.0,52.8461,52.9412,52.8382,52.9412,40700.0
2014-11-10 10:00:00,66.8,66.87,66.78,66.84,48200.0,52.9412,52.9967,52.9254,52.9729,48200.0
2014-11-10 10:10:00,66.84,66.85,66.75,66.85,25800.0,52.9729,52.9809,52.9016,52.9809,25800.0
2014-11-10 10:20:00,66.84,66.85,66.8,66.82,46300.0,52.9729,52.9809,52.9412,52.9571,46300.0
2014-11-10 10:30:00,66.82,66.82,66.74,66.74,40500.0,52.9571,52.9571,52.8937,52.8937,40500.0
2014-11-10 10:40:00,66.75,66.77,66.7,66.73,46000.0,52.9016,52.9175,52.862,52.8858,46000.0
2014-11-10 10:50:00,66.72,66.81,66.71,66.79,22800.0,52.8778,52.9492,52.8699,52.9333,22800.0
2014-11-10 11:00:00,66.79,66.83,66.78,66.8,29700.0,52.9333,52.965,52.9254,52.9412,29700.0
2014-11-10 11:10:00,66.8,66.8,66.69,66.69,26800.0,52.9412,52.9412,52.8541,52.8541,26800.0
2014-11-10 11:20:00,66.69,66.74,66.67,66.74,16000.0,52.8541,52.8937,52.8382,52.8937,16000.0
2014-11-10 11:30:00,66.74,66.82,66.69,66.82,88200.0,52.8937,52.9571,52.8541,52.9571,88200.0
2014-11-10 11:40:00,66.83,66.88,66.83,66.84,19400.0,52.965,53.0046,52.965,52.9729,19400.0
2014-11-10 11:50:00,66.84,66.85,66.8,66.8,16200.0,52.9729,52.9809,52.9412,52.9412,16200.0
2014-11-10 12:00:00,66.79,66.83,66.76,66.78,24700.0,52.9333,52.965,52.9095,52.9254,24700.0
2014-11-10 12:10:00,66.77,66.8,66.73,66.74,14200.0,52.9175,52.9412,52.8858,52.8937,14200.0
2014-11-10 12:20:00,66.75,66.76,66.7,66.7,15000.0,52.9016,52.9095,52.862,52.862,15000.0
2014-11-10 12:30:00,66.7,66.7,66.61,66.61,22700.0,52.862,52.862,52.7907,52.7907,22700.0
2014-11-10 12:40:00,66.61,66.61,66.57,66.58,18600.0,52.7907,52.7907,52.759,52.7669,18600.0
2014-11-10 12:50:00,66.57,66.58,66.52,66.52,31000.0,52.759,52.7669,52.7193,52.7193,31000.0
2014-11-10 13:00:00,66.51,66.54,66.5,66.54,27500.0,52.7114,52.7352,52.7035,52.7352,27500.0
2014-11-10 13:10:00,66.54,66.56,66.54,66.56,19300.0,52.7352,52.751,52.7352,52.751,19300.0
2014-11-10 13:20:00,66.56,66.58,66.54,66.56,11900.0,52.751,52.7669,52.7352,52.751,11900.0
2014-11-10 13:30:00,66.57,66.58,66.54,66.56,14400.0,52.759,52.7669,52.7352,52.751,14400.0
2014-11-10 13:40:00,66.55,66.6,66.55,66.59,13400.0,52.7431,52.7827,52.7431,52.7748,13400.0
2014-11-10 13:50:00,66.6,66.6,66.55,66.57,17700.0,52.7827,52.7827,52.7431,52.759,17700.0
2014-11-10 14:00:00,66.56,66.62,66.55,66.61,15800.0,52.751,52.7986,52.7431,52.7907,15800.0
2014-11-10 14:10:00,66.62,66.63,66.59,66.63,25300.0,52.7986,52.8065,52.7748,52.8065,25300.0
2014-11-10 14:20:00,66.63,66.66,66.62,66.65,33600.0,52.8065,52.8303,52.7986,52.8224,33600.0
2014-11-10 14:30:00,66.65,66.66,66.64,66.66,20000.0,52.8224,52.8303,52.8144,52.8303,20000.0
2014-11-10 14:40:00,66.65,66.68,66.65,66.67,20700.0,52.8224,52.8461,52.8224,52.8382,20700.0
2014-11-10 14:50:00,66.66,66.69,66.64,66.67,23500.0,52.8303,52.8541,52.8144,52.8382,23500.0
2014-11-10 15:00:00,66.68,66.7,66.67,66.7,39600.0,52.8461,52.862,52.8382,52.862,39600.0
2014-11-10 15:10:00,66.7,66.73,66.69,66.7,32000.0,52.862,52.8858,52.8541,52.862,32000.0
2014-11-10 15:20:00,66.7,66.7,66.67,66.67,36600.0,52.862,52.862,52.8382,52.8382,36600.0
2014-11-10 15:30:00,66.67,66.7,66.66,66.69,45500.0,52.8382,52.862,52.8303,52.8541,45500.0
2014-11-10 15:40:00,66.7,66.7,66.63,66.66,75300.0,52.862,52.862,52.8065,52.8303,75300.0
2014-11-10 15:50:00,66.67,66.77,66.6,66.76,266600.0,52.8382,52.9175,52.7827,52.9095,266600.0
2014-11-11 09:30:00,66.71,66.85,66.7,66.76,66200.0,52.8699,52.9809,52.862,52.9095,66200.0
2014-11-11 09:40:00,66.75,66.85,66.73,66.81,55500.0,52.9016,52.9809,52.8858,52.9492,55500.0
2014-11-11 09:50:00,66.83,66.98,66.83,66.93,105900.0,52.965,53.0839,52.965,53.0443,105900.0
2014-11-11 10:00:00,66.94,66.95,66.83,66.89,63800.0,53.0522,53.0601,52.965,53.0126,63800.0
2014-11-11 10:10:00,66.89,66.89,66.76,66.8,40500.0,53.0126,53.0126,52.9095,52.9412,40500.0
2014-11-11 10:20:00,66.81,66.92,66.81,66.84,28200.0,52.9492,53.0363,52.9492,52.9729,28200.0
2014-11-11 10:30:00,66.85,66.86,66.8,66.82,37100.0,52.9809,52.9888,52.9412,52.9571,37100.0
2014-11-11 10:40:00,66.82,66.83,66.78,66.79,20800.0,52.9571,52.965,52.9254,52.9333,20800.0
2014-11-11 10:50:00,66.79,66.8,66.73,66.73,24100.0,52.9333,52.9412,52.8858,52.8858,24100.0
2014-11-11 11:00:00,66.74,66.74,66.67,66.74,54800.0,52.8937,52.8937,52.8382,52.8937,54800.0
2014-11-11 11:10:00,66.74,66.81,66.74,66.8,20400.0,52.8937,52.9492,52.8937,52.9412,20400.0
2014-11-11 11:20:00,66.8,66.81,66.75,66.8,34600.0,52.9412,52.9492,52.9016,52.9412,34600.0
2014-11-11 11:30:00,66.8,66.84,66.78,66.79,28600.0,52.9412,52.9729,52.9254,52.9333,28600.0
2014-11-11 11:40:00,66.8,66.82,66.76,66.82,29100.0,52.9412,52.9571,52.9095,52.9571,29100.0
2014-11-11 11:50:00,66.82,66.82,66.75,66.75,15100.0,52.9571,52.9571,52.9016,52.9016,15100.0
2014-11-11 12:00:00,66.76,66.78,66.73,66.73,29100.0,52.9095,52.9254,52.8858,52.8858,29100.0
2014-11-11 12:10:00,66.73,66.77,66.69,66.77,30100.0,52.8858,52.9175,52.8541,52.9175,30100.0
2014-11-11 12:20:00,66.76,66.77,66.7,66.72,16500.0,52.9095,52.9175,52.862,52.8778,16500.0
2014-11-11 12:30:00,66.72,66.76,66.71,66.76,13800.0,52.8778,52.9095,52.8699,52.9095,13800.0
2014-11-11 12:40:00,66.76,66.79,66.7,66.7,19000.0,52.9095,52.9333,52.862,52.862,19000.0
2014-11-11 12:50:00,66.71,66.72,66.67,66.67,16900.0,52.8699,52.8778,52.8382,52.8382,16900.0
2014-11-11 13:00:00,66.67,66.7,66.66,66.67,19400.0,52.8382,52.862,52.8303,52.8382,19400.0
2014-11-11 13:10:00,66.67,66.67,66.64,66.65,11700.0,52.8382,52.8382,52.8144,52.8224,11700.0
2014-11-11 13:20:00,66.65,66.66,66.62,66.64,14100.0,52.8224,52.8303,52.7986,52.8144,14100.0
2014-11-11 13:30:00,66.64,66.64,66.58,66.6,28500.0,52.8144,52.8144,52.7669,52.7827,28500.0
2014-11-11 13:40:00,66.6,66.63,66.6,66.62,23700.0,52.7827,52.8065,52.7827,52.7986,23700.0
2014-11-11 13:50:00,66.63,66.67,66.61,66.64,21600.0,52.8065,52.8382,52.7907,52.8144,21600.0
2014-11-11 14:00:00,66.65,66.66,66.55,66.56,33400.0,52.8224,52.8303,52.7431,52.751,33400.0
2014-11-11 14:10:00,66.56,66.62,66.56,66.62,19300.0,52.751,52.7986,52.751,52.7986,19300.0
2014-11-11 14:20:00,66.62,66.63,66.59,66.61,24100.0,52.7986,52.8065,52.7748,52.7907,24100.0
2014-11-11 14:30:00,66.61,66.65,66.6,66.65,19600.0,52.7907,52.8224,52.7827,52.8224,19600.0
2014-11-11 14:40:00,66.65,66.65,66.62,66.62,20200.0,52.8224,52.8224,52.7986,52.7986,20200.0
2014-11-11 14:50:00,66.62,66.63,66.6,66.6,23400.0,52.7986,52.8065,52.7827,52.7827,23400.0
2014-11-11 15:00:00,66.6,66.64,66.6,66.64,27800.0,52.7827,52.8144,52.7827,52.8144,27800.0
2014-11-11 15:10:00,66.64,66.64,66.61,66.63,30200.0,52.8144,52.8144,52.7907,52.8065,30200.0
2014-11-11 15:20:00,66.62,66.66,66.61,66.66,35700.0,52.7986,52.8303,52.7907,52.8303,35700.0
2014-11-11 15:30:00,66.65,66.66,66.62,66.65,50300.0,52.8224,52.8303,52.7986,52.8224,50300.0
2014-11-11 15:40:00,66.66,66.69,66.65,66.68,86600.0,52.8303,52.8541,52.8224,52.8461,86600.0
2014-11-11 15:50:00,66.68,66.68,66.6,66.63,228700.0,52.8461,52.8461,52.7827,52.8065,228700.0
2014-11-12 09:30:00,66.44,66.75,66.42,66.7,108500.0,52.6559,52.9016,52.6401,52.862,108500.0
2014-11-12 09:40:00,66.71,66.8,66.69,66.79,38500.0,52.8699,52.9412,52.8541,52.9333,38500.0
2014-11-12 09:50:00,66.79,66.81,66.71,66.78,38500.0,52.9333,52.9492,52.8699,52.9254,38500.0
2014-11-12 10:00:00,66.78,66.85,66.76,66.77,40000.0,52.9254,52.9809,52.9095,52.9175,40000.0
2014-11-12 10:10:00,66.79,66.8,66.74,66.76,36900.0,52.9333,52.9412,52.8937,52.9095,36900.0
2014-11-12 10:20:00,66.76,66.76,66.69,66.71,33400.0,52.9095,52.9095,52.8541,52.8699,33400.0
2014-11-12 10:30:00,66.69,66.74,66.68,66.72,37500.0,52.8541,52.8937,52.8461,52.8778,37500.0
2014-11-12 10:40:00,66.72,66.77,66.69,66.77,27300.0,52.8778,52.9175,52.8541,52.9175,27300.0
2014-11-12 10:50:00,66.77,66.8,66.75,66.78,25100.0,52.9175,52.9412,52.9016,52.9254,25100.0
2014-11-12 11:00:00,66.77,66.78,66.72,66.72,23800.0,52.9175,52.9254,52.8778,52.8778,23800.0
2014-11-12 11:10:00,66.72,66.73,66.68,66.7,22700.0,52.8778,52.8858,52.8461,52.862,22700.0
2014-11-12 11:20:00,66.71,66.76,66.7,66.72,15500.0,52.8699,52.9095,52.862,52.8778,15500.0
2014-11-12 11:30:00,66.72,66.86,66.72,66.84,24700.0,52.8778,52.9888,52.8778,52.9729,24700.0
2014-11-12 11:40:00,66.84,66.9,66.82,66.86,32300.0,52.9729,53.0205,52.9571,52.9888,32300.0
2014-11-12 11:50:00,66.85,66.88,66.85,66.85,23300.0,52.9809,53.0046,52.9809,52.9809,23300.0
2014-11-12 12:00:00,66.85,66.89,66.82,66.87,30600.0,52.9809,53.0126,52.9571,52.9967,30600.0
2014-11-12 12:10:00,66.86,66.88,66.82,66.86,16100.0,52.9888,53.0046,52.9571,52.9888,16100.0
2014-11-12 12:20:00,66.87,66.92,66.87,66.91,38100.0,52.9967,53.0363,52.9967,53.0284,38100.0
2014-11-12 12:30:00,66.91,66.91,66.86,66.87,16000.0,53.0284,53.0284,52.9888,52.9967,16000.0
2014-11-12 12:40:00,66.87,66.9,66.87,66.9,17600.0,52.9967,53.0205,52.9967,53.0205,17600.0
2014-11-12 12:50:00,66.9,66.95,66.89,66.95,18300.0,53.0205,53.0601,53.0126,53.0601,18300.0
2014-11-12 13:00:00,66.95,66.95,66.86,66.87,96000.0,53.0601,53.0601,52.9888,52.9967,96000.0
2014-11-12 13:10:00,66.88,66.96,66.88,66.94,23300.0,53.0046,53.068,53.0046,53.0522,23300.0
2014-11-12 13:20:00,66.95,67.0,66.94,66.98,43100.0,53.0601,53.0997,53.0522,53.0839,43100.0
2014-11-12 13:30:00,66.98,67.0,66.96,66.98,30400.0,53.0839,53.0997,53.068,53.0839,30400.0
2014-11-12 13:40:00,66.98,67.02,66.95,66.96,32300.0,53.0839,53.1156,53.0601,53.068,32300.0
2014-11-12 13:50:00,66.96,66.97,66.92,66.94,18600.0,53.068,53.076,53.0363,53.0522,18600.0
2014-11-12 14:00:00,66.93,66.97,66.91,66.96,29700.0,53.0443,53.076,53.0284,53.068,29700.0
2014-11-12 14:10:00,66.96,67.01,66.95,67.01,28600.0,53.068,53.1077,53.0601,53.1077,28600.0
2014-11-12 14:20:00,67.01,67.05,67.0,67.03,29300.0,53.1077,53.1394,53.0997,53.1235,29300.0
2014-11-12 14:30:00,67.03,67.04,67.0,67.0,29600.0,53.1235,53.1315,53.0997,53.0997,29600.0
2014-11-12 14:40:00,67.0,67.0,66.97,67.0,20900.0,53.0997,53.0997,53.076,53.0997,20900.0
2014-11-12 14:50:00,67.0,67.01,66.97,66.99,21800.0,53.0997,53.1077,53.076,53.0918,21800.0
2014-11-12 15:00:00,66.99,67.04,66.95,67.03,32500.0,53.0918,53.1315,53.0601,53.1235,32500.0
2014-11-12 15:10:00,67.03,67.08,67.02,67.08,40800.0,53.1235,53.1632,53.1156,53.1632,40800.0
2014-11-12 15:20:00,67.07,67.13,67.05,67.12,48300.0,53.1552,53.2028,53.1394,53.1949,48300.0
2014-11-12 15:30:00,67.12,67.16,67.08,67.16,51600.0,53.1949,53.2266,53.1632,53.2266,51600.0
2014-11-12 15:40:00,67.16,67.2,67.14,67.17,104500.0,53.2266,53.2583,53.2107,53.2345,104500.0
2014-11-12 15:50:00,67.18,67.21,67.15,67.16,227900.0,53.2424,53.2662,53.2186,53.2266,227900.0
2014-11-13 09:30:00,67.17,67.22,67.07,67.1,60700.0,53.2345,53.2741,53.1552,53.179,60700.0
2014-11-13 09:40:00,67.12,67.13,67.02,67.1,31000.0,53.1949,53.2028,53.1156,53.179,31000.0
2014-11-13 09:50:00,67.1,67.13,67.02,67.07,27800.0,53.179,53.2028,53.1156,53.1552,27800.0
2014-11-13 10:00:00,67.09,67.09,67.01,67.05,26900.0,53.1711,53.1711,53.1077,53.1394,26900.0
2014-11-13 10:10:00,67.05,67.11,67.0,67.09,38200.0,53.1394,53.1869,53.0997,53.1711,38200.0
2014-11-13 10:20:00,67.09,67.25,67.07,67.23,38400.0,53.1711,53.2979,53.1552,53.282,38400.0
2014-11-13 10:30:00,67.24,67.32,67.24,67.28,36500.0,53.29,53.3534,53.29,53.3217,36500.0
2014-11-13 10:40:00,67.26,67.31,67.26,67.28,23300.0,53.3058,53.3454,53.3058,53.3217,23300.0
2014-11-13 10:50:00,67.29,67.31,67.27,67.28,30700.0,53.3296,53.3454,53.3137,53.3217,30700.0
2014-11-13 11:00:00,67.27,67.3,67.22,67.22,30400.0,53.3137,53.3375,53.2741,53.2741,30400.0
2014-11-13 11:10:00,67.22,67.26,67.18,67.24,18100.0,53.2741,53.3058,53.2424,53.29,18100.0
2014-11-13 11:20:00,67.23,67.23,67.15,67.21,16000.0,53.282,53.282,53.2186,53.2662,16000.0
2014-11-13 11:30:00,67.21,67.25,67.12,67.14,24500.0,53.2662,53.2979,53.1949,53.2107,24500.0
2014-11-13 11:40:00,67.14,67.21,67.1,67.19,18800.0,53.2107,53.2662,53.179,53.2503,18800.0
2014-11-13 11:50:00,67.19,67.21,67.17,67.17,68500.0,53.2503,53.2662,53.2345,53.2345,68500.0
2014-11-13 12:00:00,67.17,67.18,67.08,67.15,23200.0,53.2345,53.2424,53.1632,53.2186,23200.0
2014-11-13 12:10:00,67.16,67.17,67.1,67.12,19500.0,53.2266,53.2345,53.179,53.1949,19500.0
2014-11-13 12:20:00,67.12,67.14,67.08,67.08,17300.0,53.1949,53.2107,53.1632,53.1632,17300.0
2014-11-13 12:30:00,67.09,67.1,67.01,67.02,26900.0,53.1711,53.179,53.1077,53.1156,26900.0
2014-11-13 12:40:00,67.01,67.03,66.96,66.99,20500.0,53.1077,53.1235,53.068,53.0918,20500.0
2014-11-13 12:50:00,66.98,66.98,66.92,66.92,23100.0,53.0839,53.0839,53.0363,53.0363,23100.0
2014-11-13 13:00:00,66.92,66.93,66.78,66.82,35400.0,53.0363,53.0443,52.9254,52.9571,35400.0
2014-11-13 13:10:00,66.82,66.86,66.82,66.86,19900.0,52.9571,52.9888,52.9571,52.9888,19900.0
2014-11-13 13:20:00,66.86,66.86,66.71,66.81,36000.0,52.9888,52.9888,52.8699,52.9492,36000.0
2014-11-13 13:30:00,66.8,66.8,66.72,66.75,19600.0,52.9412,52.9412,52.8778,52.9016,19600.0
2014-11-13 13:40:00,66.75,66.77,66.73,66.77,11800.0,52.9016,52.9175,52.8858,52.9175,11800.0
2014-11-13 13:50:00,66.78,66.82,66.77,66.8,18100.0,52.9254,52.9571,52.9175,52.9412,18100.0
2014-11-13 14:00:00,66.8,66.82,66.79,66.81,26900.0,52.9412,52.9571,52.9333,52.9492,26900.0
2014-11-13 14:10:00,66.8,66.81,66.74,66.77,20400.0,52.9412,52.9492,52.8937,52.9175,20400.0
2014-11-13 14:20:00,66.77,66.84,66.77,66.84,24700.0,52.9175,52.9729,52.9175,52.9729,24700.0
2014-11-13 14:30:00,66.85,66.92,66.83,66.86,47400.0,52.9809,53.0363,52.965,52.9888,47400.0
2014-11-13 14:40:00,66.85,66.95,66.85,66.92,63300.0,52.9809,53.0601,52.9809,53.0363,63300.0
2014-11-13 14:50:00,66.92,66.93,66.88,66.91,62700.0,53.0363,53.0443,53.0046,53.0284,62700.0
2014-11-13 15:00:00,66.9,66.95,66.89,66.92,62500.0,53.0205,53.0601,53.0126,53.0363,62500.0
2014-11-13 15:10:00,66.93,66.95,66.9,66.95,28900.0,53.0443,53.0601,53.0205,53.0601,28900.0
2014-11-13 15:20:00,66.95,66.97,66.89,66.91,49200.0,53.0601,53.076,53.0126,53.0284,49200.0
2014-11-13 15:30:00,66.9,66.95,66.88,66.92,50800.0,53.0205,53.0601,53.0046,53.0363,50800.0
2014-11-13 15:40:00,66.92,66.97,66.89,66.91,143700.0,53.0363,53.076,53.0126,53.0284,143700.0
2014-11-13 15:50:00,66.91,66.94,66.87,66.91,181900.0,53.0284,53.0522,52.9967,53.0284,181900.0
2014-11-14 09:30:00,67.01,67.01,66.8,66.88,48200.0,53.1077,53.1077,52.9412,53.0046,48200.0
2014-11-14 09:40:00,66.88,66.94,66.74,66.8,33300.0,53.0046,53.0522,52.8937,52.9412,33300.0
2014-11-14 09:50:00,66.8,66.85,66.74,66.84,20700.0,52.9412,52.9809,52.8937,52.9729,20700.0
2014-11-14 10:00:00,66.84,66.86,66.8,66.84,29100.0,52.9729,52.9888,52.9412,52.9729,29100.0
2014-11-14 10:10:00,66.85,66.86,66.84,66.84,27000.0,52.9809,52.9888,52.9729,52.9729,27000.0
2014-11-14 10:20:00,66.84,66.86,66.79,66.8,27800.0,52.9729,52.9888,52.9333,52.9412,27800.0
2014-11-14 10:30:00,66.81,66.82,66.75,66.82,39800.0,52.9492,52.9571,52.9016,52.9571,39800.0
2014-11-14 10:40:00,66.81,66.84,66.77,66.84,29000.0,52.9492,52.9729,52.9175,52.9729,29000.0
2014-11-14 10:50:00,66.84,66.85,66.81,66.84,32000.0,52.9729,52.9809,52.9492,52.9729,32000.0
2014-11-14 11:00:00,66.84,66.88,66.81,66.85,29700.0,52.9729,53.0046,52.9492,52.9809,29700.0
2014-11-14 11:10:00,66.86,66.87,66.84,66.87,20100.0,52.9888,52.9967,52.9729,52.9967,20100.0
2014-11-14 11:20:00,66.86,66.9,66.84,66.85,12500.0,52.9888,53.0205,52.9729,52.9809,12500.0
2014-11-14 11:30:00,66.85,66.88,66.8,66.81,23200.0,52.9809,53.0046,52.9412,52.9492,23200.0
2014-11-14 11:40:00,66.81,66.81,66.73,66.76,25600.0,52.9492,52.9492,52.8858,52.9095,25600.0
2014-11-14 11:50:00,66.76,66.76,66.71,66.73,21300.0,52.9095,52.9095,52.8699,52.8858,21300.0
2014-11-14 12:00:00,66.73,66.73,66.66,66.69,45600.0,52.8858,52.8858,52.8303,52.8541,45600.0
2014-11-14 12:10:00,66.68,66.7,66.59,66.59,26200.0,52.8461,52.862,52.7748,52.7748,26200.0
2014-11-14 12:20:00,66.61,66.67,66.6,66.67,15400.0,52.7907,52.8382,52.7827,52.8382,15400.0
2014-11-14 12:30:00,66.67,66.67,66.63,66.64,18600.0,52.8382,52.8382,52.8065,52.8144,18600.0
2014-11-14 12:40:00,66.64,66.64,66.57,66.58,26900.0,52.8144,52.8144,52.759,52.7669,26900.0
2014-11-14 12:50:00,66.59,66.59,66.57,66.57,14800.0,52.7748,52.7748,52.759,52.759,14800.0
2014-11-14 13:00:00,66.57,66.57,66.52,66.53,18500.0,52.759,52.759,52.7193,52.7273,18500.0
2014-11-14 13:10:00,66.53,66.56,66.5,66.53,15800.0,52.7273,52.751,52.7035,52.7273,15800.0
2014-11-14 13:20:00,66.53,66.56,66.52,66.54,10600.0,52.7273,52.751,52.7193,52.7352,10600.0
2014-11-14 13:30:00,66.54,66.55,66.45,66.46,18700.0,52.7352,52.7431,52.6639,52.6718,18700.0
2014-11-14 13:40:00,66.45,66.51,66.45,66.51,22700.0,52.6639,52.7114,52.6639,52.7114,22700.0
2014-11-14 13:50:00,66.52,66.52,66.45,66.46,21100.0,52.7193,52.7193,52.6639,52.6718,21100.0
2014-11-14 14:00:00,66.45,66.48,66.43,66.48,17600.0,52.6639,52.6876,52.648,52.6876,17600.0
2014-11-14 14:10:00,66.47,66.52,66.44,66.51,15000.0,52.6797,52.7193,52.6559,52.7114,15000.0
2014-11-14 14:20:00,66.5,66.52,66.48,66.49,35100.0,52.7035,52.7193,52.6876,52.6956,35100.0
2014-11-14 14:30:00,66.5,66.56,66.5,66.56,23300.0,52.7035,52.751,52.7035,52.751,23300.0
2014-11-14 14:40:00,66.56,66.57,66.49,66.51,32200.0,52.751,52.759,52.6956,52.7114,32200.0
2014-11-14 14:50:00,66.5,66.55,66.5,66.53,23000.0,52.7035,52.7431,52.7035,52.7273,23000.0
2014-11-14 15:00:00,66.53,66.56,66.51,66.53,27300.0,52.7273,52.751,52.7114,52.7273,27300.0
2014-11-14 15:10:00,66.53,66.54,66.49,66.53,28300.0,52.7273,52.7352,52.6956,52.7273,28300.0
2014-11-14 15:20:00,66.53,66.56,66.51,66.56,25400.0,52.7273,52.751,52.7114,52.751,25400.0
2014-11-14 15:30:00,66.56,66.62,66.55,66.62,45700.0,52.751,52.7986,52.7431,52.7986,45700.0
2014-11-14 15:40:00,66.62,66.62,66.57,66.58,55700.0,52.7986,52.7986,52.759,52.7669,55700.0
2014-11-14 15:50:00,66.57,66.61,66.55,66.6,110500.0,52.759,52.7907,52.7431,52.7827,110500.0
2014-11-17 09:30:00,66.11,66.6,66.11,66.5,77400.0,52.3944,52.7827,52.3944,52.7035,77400.0
2014-11-17 09:40:00,66.5,66.54,66.42,66.42,26000.0,52.7035,52.7352,52.6401,52.6401,26000.0
2014-11-17 09:50:00,66.42,66.47,66.36,66.42,28700.0,52.6401,52.6797,52.5925,52.6401,28700.0
2014-11-17 10:00:00,66.43,66.51,66.43,66.44,24400.0,52.648,52.7114,52.648,52.6559,24400.0
2014-11-17 10:10:00,66.44,66.59,66.42,66.57,20300.0,52.6559,52.7748,52.6401,52.759,20300.0
2014-11-17 10:20:00,66.57,66.62,66.53,66.61,13800.0,52.759,52.7986,52.7273,52.7907,13800.0
2014-11-17 10:30:00,66.61,66.61,66.5,66.54,12400.0,52.7907,52.7907,52.7035,52.7352,12400.0
2014-11-17 10:40:00,66.53,66.54,66.47,66.54,14300.0,52.7273,52.7352,52.6797,52.7352,14300.0
2014-11-17 10:50:00,66.54,66.64,66.52,66.64,14200.0,52.7352,52.8144,52.7193,52.8144,14200.0
2014-11-17 11:00:00,66.63,66.64,66.53,66.62,22800.0,52.8065,52.8144,52.7273,52.7986,22800.0
2014-11-17 11:10:00,66.62,66.68,66.6,66.68,22400.0,52.7986,52.8461,52.7827,52.8461,22400.0
2014-11-17 11:20:00,66.68,66.69,66.58,66.59,17400.0,52.8461,52.8541,52.7669,52.7748,17400.0
2014-11-17 11:30:00,66.59,66.59,66.52,66.53,17700.0,52.7748,52.7748,52.7193,52.7273,17700.0
2014-11-17 11:40:00,66.52,66.57,66.51,66.55,10600.0,52.7193,52.759,52.7114,52.7431,10600.0
2014-11-17 11:50:00,66.53,66.54,66.45,66.48,17800.0,52.7273,52.7352,52.6639,52.6876,17800.0
2014-11-17 12:00:00,66.49,66.52,66.46,66.46,27300.0,52.6956,52.7193,52.6718,52.6718,27300.0
2014-11-17 12:10:00,66.47,66.62,66.47,66.62,7700.0,52.6797,52.7986,52.6797,52.7986,7700.0
2014-11-17 12:20:00,66.62,66.63,66.6,66.61,11400.0,52.7986,52.8065,52.7827,52.7907,11400.0
2014-11-17 12:30:00,66.61,66.64,66.59,66.63,10300.0,52.7907,52.8144,52.7748,52.8065,10300.0
2014-11-17 12:40:00,66.64,66.68,66.64,66.67,11600.0,52.8144,52.8461,52.8144,52.8382,11600.0
2014-11-17 12:50:00,66.67,66.71,66.66,66.68,13400.0,52.8382,52.8699,52.8303,52.8461,13400.0
2014-11-17 13:00:00,66.68,66.69,66.66,66.66,10200.0,52.8461,52.8541,52.8303,52.8303,10200.0
2014-11-17 13:10:00,66.65,66.69,66.64,66.67,44500.0,52.8224,52.8541,52.8144,52.8382,44500.0
2014-11-17 13:20:00,66.66,66.7,66.64,66.64,13300.0,52.8303,52.862,52.8144,52.8144,13300.0
2014-11-17 13:30:00,66.64,66.66,66.63,66.65,11600.0,52.8144,52.8303,52.8065,52.8224,11600.0
2014-11-17 13:40:00,66.65,66.67,66.62,66.63,13600.0,52.8224,52.8382,52.7986,52.8065,13600.0
2014-11-17 13:50:00,66.63,66.72,66.63,66.72,19200.0,52.8065,52.8778,52.8065,52.8778,19200.0
2014-11-17 14:00:00,66.72,66.73,66.65,66.68,22600.0,52.8778,52.8858,52.8224,52.8461,22600.0
2014-11-17 14:10:00,66.69,66.73,66.68,66.73,11300.0,52.8541,52.8858,52.8461,52.8858,11300.0
2014-11-17 14:20:00,66.73,66.73,66.65,66.67,17700.0,52.8858,52.8858,52.8224,52.8382,17700.0
2014-11-17 14:30:00,66.67,66.74,66.67,66.73,50600.0,52.8382,52.8937,52.8382,52.8858,50600.0
2014-11-17 14:40:00,66.73,66.73,66.68,66.68,13500.0,52.8858,52.8858,52.8461,52.8461,13500.0
2014-11-17 14:50:00,66.67,66.73,66.67,66.69,20900.0,52.8382,52.8858,52.8382,52.8541,20900.0
2014-11-17 15:00:00,66.7,66.72,66.68,66.71,21900.0,52.862,52.8778,52.8461,52.8699,21900.0
2014-11-17 15:10:00,66.7,66.7,66.65,66.65,26100.0,52.862,52.862,52.8224,52.8224,26100.0
2014-11-17 15:20:00,66.64,66.71,66.63,66.7,29300.0,52.8144,52.8699,52.8065,52.862,29300.0
2014-11-17 15:30:00,66.7,66.71,66.65,66.71,29800.0,52.862,52.8699,52.8224,52.8699,29800.0
2014-11-17 15:40:00,66.71,66.72,66.67,66.67,39400.0,52.8699,52.8778,52.8382,52.8382,39400.0
2014-11-17 15:50:00,66.68,66.68,66.64,66.67,82800.0,52.8461,52.8461,52.8144,52.8382,82800.0
2014-11-18 09:30:00,66.88,66.88,66.59,66.68,35000.0,53.0046,53.0046,52.7748,52.8461,35000.0
2014-11-18 09:40:00,66.7,66.78,66.63,66.7,35200.0,52.862,52.9254,52.8065,52.862,35200.0
2014-11-18 09:50:00,66.7,66.81,66.7,66.75,20800.0,52.862,52.9492,52.862,52.9016,20800.0
2014-11-18 10:00:00,66.75,66.83,66.72,66.73,36700.0,52.9016,52.965,52.8778,52.8858,36700.0
2014-11-18 10:10:00,66.72,66.94,66.72,66.92,70900.0,52.8778,53.0522,52.8778,53.0363,70900.0
2014-11-18 10:20:00,66.92,66.96,66.84,66.92,39600.0,53.0363,53.068,52.9729,53.0363,39600.0
2014-11-18 10:30:00,66.91,66.97,66.91,66.96,14900.0,53.0284,53.076,53.0284,53.068,14900.0
2014-11-18 10:40:00,66.96,66.97,66.92,66.95,19400.0,53.068,53.076,53.0363,53.0601,19400.0
2014-11-18 10:50:00,66.96,67.01,66.94,66.99,21000.0,53.068,53.1077,53.0522,53.0918,21000.0
2014-11-18 11:00:00,67.0,67.1,67.0,67.1,23600.0,53.0997,53.179,53.0997,53.179,23600.0
2014-11-18 11:10:00,67.11,67.13,67.08,67.12,18100.0,53.1869,53.2028,53.1632,53.1949,18100.0
2014-11-18 11:20:00,67.12,67.13,67.05,67.05,21900.0,53.1949,53.2028,53.1394,53.1394,21900.0
2014-11-18 11:30:00,67.05,67.15,67.05,67.14,25600.0,53.1394,53.2186,53.1394,53.2107,25600.0
2014-11-18 11:40:00,67.14,67.15,67.09,67.09,16300.0,53.2107,53.2186,53.1711,53.1711,16300.0
2014-11-18 11:50:00,67.1,67.12,67.08,67.12,25800.0,53.179,53.1949,53.1632,53.1949,25800.0
2014-11-18 12:00:00,67.12,67.12,67.08,67.12,20000.0,53.1949,53.1949,53.1632,53.1949,20000.0
2014-11-18 12:10:00,67.12,67.13,67.06,67.07,15000.0,53.1949,53.2028,53.1473,53.1552,15000.0
2014-11-18 12:20:00,67.07,67.1,67.05,67.09,19900.0,53.1552,53.179,53.1394,53.1711,19900.0
2014-11-18 12:30:00,67.08,67.1,67.06,67.06,8400.0,53.1632,53.179,53.1473,53.1473,8400.0
2014-11-18 12:40:00,67.06,67.08,67.04,67.05,21400.0,53.1473,53.1632,53.1315,53.1394,21400.0
2014-11-18 12:50:00,67.06,67.08,67.04,67.07,13400.0,53.1473,53.1632,53.1315,53.1552,13400.0
2014-11-18 13:00:00,67.06,67.09,67.04,67.08,17200.0,53.1473,53.1711,53.1315,53.1632,17200.0
2014-11-18 13:10:00,67.07,67.08,67.02,67.04,11900.0,53.1552,53.1632,53.1156,53.1315,11900.0
2014-11-18 13:20:00,67.03,67.05,67.03,67.04,16900.0,53.1235,53.1394,53.1235,53.1315,16900.0
2014-11-18 13:30:00,67.04,67.04,66.96,66.98,50200.0,53.1315,53.1315,53.068,53.0839,50200.0
2014-11-18 13:40:00,66.98,66.99,66.94,66.94,14600.0,53.0839,53.0918,53.0522,53.0522,14600.0
2014-11-18 13:50:00,66.95,67.0,66.95,66.97,19500.0,53.0601,53.0997,53.0601,53.076,19500.0
2014-11-18 14:00:00,66.98,67.1,66.98,67.09,27400.0,53.0839,53.179,53.0839,53.1711,27400.0
2014-11-18 14:10:00,67.1,67.15,67.07,67.1,22700.0,53.179,53.2186,53.1552,53.179,22700.0
2014-11-18 14:20:00,67.09,67.09,67.04,67.04,15100.0,53.1711,53.1711,53.1315,53.1315,15100.0
2014-11-18 14:30:00,67.04,67.05,67.0,67.01,43800.0,53.1315,53.1394,53.0997,53.1077,43800.0
2014-11-18 14:40:00,67.01,67.02,66.99,66.99,16300.0,53.1077,53.1156,53.0918,53.0918,16300.0
2014-11-18 14:50:00,66.99,67.0,66.97,66.97,21300.0,53.0918,53.0997,53.076,53.076,21300.0
2014-11-18 15:00:00,66.97,67.0,66.96,67.0,27600.0,53.076,53.0997,53.068,53.0997,27600.0
2014-11-18 15:10:00,67.0,67.01,66.98,66.98,18200.0,53.0997,53.1077,53.0839,53.0839,18200.0
2014-11-18 15:20:00,66.98,66.98,66.95,66.97,34900.0,53.0839,53.0839,53.0601,53.076,34900.0
2014-11-18 15:30:00,66.97,66.98,66.91,66.91,43700.0,53.076,53.0839,53.0284,53.0284,43700.0
2014-11-18 15:40:00,66.92,66.92,66.81,66.81,100600.0,53.0363,53.0363,52.9492,52.9492,100600.0
2014-11-18 15:50:00,66.81,66.82,66.78,66.81,121500.0,52.9492,52.9571,52.9254,52.9492,121500.0
2014-11-19 09:30:00,66.99,66.99,66.68,66.88,88700.0,53.0918,53.0918,52.8461,53.0046,88700.0
2014-11-19 09:40:00,66.9,67.03,66.85,66.98,36200.0,53.0205,53.1235,52.9809,53.0839,36200.0
2014-11-19 09:50:00,66.98,67.04,66.92,67.04,31200.0,53.0839,53.1315,53.0363,53.1315,31200.0
2014-11-19 10:00:00,67.03,67.04,66.94,67.02,38700.0,53.1235,53.1315,53.0522,53.1156,38700.0
2014-11-19 10:10:00,67.0,67.02,66.95,67.01,41700.0,53.0997,53.1156,53.0601,53.1077,41700.0
2014-11-19 10:20:00,67.01,67.06,67.01,67.02,42200.0,53.1077,53.1473,53.1077,53.1156,42200.0
2014-11-19 10:30:00,67.01,67.04,66.98,66.98,28500.0,53.1077,53.1315,53.0839,53.0839,28500.0
2014-11-19 10:40:00,66.98,67.05,66.98,67.05,38500.0,53.0839,53.1394,53.0839,53.1394,38500.0
2014-11-19 10:50:00,67.04,67.06,67.02,67.03,33100.0,53.1315,53.1473,53.1156,53.1235,33100.0
2014-11-19 11:00:00,67.02,67.07,66.94,67.06,23700.0,53.1156,53.1552,53.0522,53.1473,23700.0
2014-11-19 11:10:00,67.07,67.11,67.07,67.09,22200.0,53.1552,53.1869,53.1552,53.1711,22200.0
2014-11-19 11:20:00,67.09,67.12,67.08,67.12,34400.0,53.1711,53.1949,53.1632,53.1949,34400.0
2014-11-19 11:30:00,67.11,67.13,67.1,67.12,37100.0,53.1869,53.2028,53.179,53.1949,37100.0
2014-11-19 11:40:00,67.12,67.14,67.07,67.13,27100.0,53.1949,53.2107,53.1552,53.2028,27100.0
2014-11-19 11:50:00,67.13,67.16,67.12,67.15,19400.0,53.2028,53.2266,53.1949,53.2186,19400.0
2014-11-19 12:00:00,67.15,67.17,67.13,67.14,25700.0,53.2186,53.2345,53.2028,53.2107,25700.0
2014-11-19 12:10:00,67.14,67.16,67.11,67.15,22000.0,53.2107,53.2266,53.1869,53.2186,22000.0
2014-11-19 12:20:00,67.16,67.19,67.15,67.16,18300.0,53.2266,53.2503,53.2186,53.2266,18300.0
2014-11-19 12:30:00,67.15,67.18,67.13,67.13,16900.0,53.2186,53.2424,53.2028,53.2028,16900.0
2014-11-19 12:40:00,67.12,67.16,67.12,67.15,20400.0,53.1949,53.2266,53.1949,53.2186,20400.0
2014-11-19 12:50:00,67.15,67.26,67.15,67.26,15700.0,53.2186,53.3058,53.2186,53.3058,15700.0
2014-11-19 13:00:00,67.25,67.27,67.22,67.23,11200.0,53.2979,53.3137,53.2741,53.282,11200.0
2014-11-19 13:10:00,67.23,67.27,67.22,67.24,19400.0,53.282,53.3137,53.2741,53.29,19400.0
2014-11-19 13:20:00,67.25,67.3,67.23,67.24,18800.0,53.2979,53.3375,53.282,53.29,18800.0
2014-11-19 13:30:00,67.24,67.24,67.18,67.24,14100.0,53.29,53.29,53.2424,53.29,14100.0
2014-11-19 13:40:00,67.23,67.31,67.23,67.28,25700.0,53.282,53.3454,53.282,53.3217,25700.0
2014-11-19 13:50:00,67.28,67.32,67.26,67.28,27500.0,53.3217,53.3534,53.3058,53.3217,27500.0
2014-11-19 14:00:00,67.28,67.4,67.21,67.37,45900.0,53.3217,53.4168,53.2662,53.393,45900.0
2014-11-19 14:10:00,67.38,67.39,67.33,67.37,25300.0,53.4009,53.4088,53.3613,53.393,25300.0
2014-11-19 14:20:00,67.37,67.38,67.24,67.24,26200.0,53.393,53.4009,53.29,53.29,26200.0
2014-11-19 14:30:00,67.24,67.29,67.22,67.27,28100.0,53.29,53.3296,53.2741,53.3137,28100.0
2014-11-19 14:40:00,67.28,67.29,67.21,67.23,23000.0,53.3217,53.3296,53.2662,53.282,23000.0
2014-11-19 14:50:00,67.23,67.31,67.22,67.3,23300.0,53.282,53.3454,53.2741,53.3375,23300.0
2014-11-19 15:00:00,67.3,67.31,67.25,67.26,33400.0,53.3375,53.3454,53.2979,53.3058,33400.0
2014-11-19 15:10:00,67.27,67.34,67.27,67.34,28700.0,53.3137,53.3692,53.3137,53.3692,28700.0
2014-11-19 15:20:00,67.34,67.38,67.33,67.36,35900.0,53.3692,53.4009,53.3613,53.3851,35900.0
2014-11-19 15:30:00,67.36,67.37,67.3,67.31,52500.0,53.3851,53.393,53.3375,53.3454,52500.0
2014-11-19 15:40:00,67.31,67.37,67.25,67.34,106900.0,53.3454,53.393,53.2979,53.3692,106900.0
2014-11-19 15:50:00,67.35,67.4,67.33,67.36,184200.0,53.3771,53.4168,53.3613,53.3851,184200.0
2014-11-20 09:30:00,66.94,67.19,66.88,66.98,102300.0,53.0522,53.2503,53.0046,53.0839,102300.0
2014-11-20 09:40:00,67.0,67.06,66.97,67.06,38000.0,53.0997,53.1473,53.076,53.1473,38000.0
2014-11-20 09:50:00,67.04,67.13,67.02,67.12,30000.0,53.1315,53.2028,53.1156,53.1949,30000.0
2014-11-20 10:00:00,67.13,67.21,67.1,67.1,33700.0,53.2028,53.2662,53.179,53.179,33700.0
2014-11-20 10:10:00,67.1,67.12,67.04,67.06,57100.0,53.179,53.1949,53.1315,53.1473,57100.0
2014-11-20 10:20:00,67.06,67.13,67.04,67.05,36700.0,53.1473,53.2028,53.1315,53.1394,36700.0
2014-11-20 10:30:00,67.06,67.23,67.04,67.21,39700.0,53.1473,53.282,53.1315,53.2662,39700.0
2014-11-20 10:40:00,67.21,67.36,67.18,67.35,43200.0,53.2662,53.3851,53.2424,53.3771,43200.0
2014-11-20 10:50:00,67.34,67.39,67.34,67.39,18700.0,53.3692,53.4088,53.3692,53.4088,18700.0
2014-11-20 11:00:00,67.38,67.41,67.36,67.37,21300.0,53.4009,53.4247,53.3851,53.393,21300.0
2014-11-20 11:10:00,67.38,67.45,67.38,67.44,24700.0,53.4009,53.4564,53.4009,53.4485,24700.0
2014-11-20 11:20:00,67.45,67.45,67.41,67.42,40700.0,53.4564,53.4564,53.4247,53.4326,40700.0
2014-11-20 11:30:00,67.42,67.48,67.42,67.44,25300.0,53.4326,53.4802,53.4326,53.4485,25300.0
2014-11-20 11:40:00,67.44,67.48,67.43,67.48,17900.0,53.4485,53.4802,53.4405,53.4802,17900.0
2014-11-20 11:50:00,67.48,67.48,67.37,67.38,19500.0,53.4802,53.4802,53.393,53.4009,19500.0
2014-11-20 12:00:00,67.37,67.38,67.3,67.35,26600.0,53.393,53.4009,53.3375,53.3771,26600.0
2014-11-20 12:10:00,67.35,67.42,67.33,67.4,48800.0,53.3771,53.4326,53.3613,53.4168,48800.0
2014-11-20 12:20:00,67.4,67.43,67.39,67.41,32800.0,53.4168,53.4405,53.4088,53.4247,32800.0
2014-11-20 12:30:00,67.41,67.42,67.33,67.34,23800.0,53.4247,53.4326,53.3613,53.3692,23800.0
2014-11-20 12:40:00,67.33,67.34,67.28,67.3,17000.0,53.3613,53.3692,53.3217,53.3375,17000.0
2014-11-20 12:50:00,67.3,67.3,67.26,67.28,18200.0,53.3375,53.3375,53.3058,53.3217,18200.0
2014-11-20 13:00:00,67.28,67.33,67.28,67.28,14300.0,53.3217,53.3613,53.3217,53.3217,14300.0
2014-11-20 13:10:00,67.28,67.31,67.25,67.3,24500.0,53.3217,53.3454,53.2979,53.3375,24500.0
2014-11-20 13:20:00,67.3,67.31,67.29,67.3,14600.0,53.3375,53.3454,53.3296,53.3375,14600.0
2014-11-20 13:30:00,67.3,67.3,67.29,67.29,9000.0,53.3375,53.3375,53.3296,53.3296,9000.0
2014-11-20 13:40:00,67.29,67.3,67.27,67.28,21500.0,53.3296,53.3375,53.3137,53.3217,21500.0
2014-11-20 13:50:00,67.28,67.29,67.27,67.28,22800.0,53.3217,53.3296,53.3137,53.3217,22800.0
2014-11-20 14:00:00,67.28,67.31,67.26,67.28,33500.0,53.3217,53.3454,53.3058,53.3217,33500.0
2014-11-20 14:10:00,67.28,67.33,67.28,67.33,26500.0,53.3217,53.3613,53.3217,53.3613,26500.0
2014-11-20 14:20:00,67.33,67.33,67.3,67.31,25900.0,53.3613,53.3613,53.3375,53.3454,25900.0
2014-11-20 14:30:00,67.31,67.33,67.28,67.33,81800.0,53.3454,53.3613,53.3217,53.3613,81800.0
2014-11-20 14:40:00,67.32,67.35,67.3,67.3,24400.0,53.3534,53.3771,53.3375,53.3375,24400.0
2014-11-20 14:50:00,67.31,67.33,67.29,67.3,25300.0,53.3454,53.3613,53.3296,53.3375,25300.0
2014-11-20 15:00:00,67.29,67.3,67.26,67.26,26300.0,53.3296,53.3375,53.3058,53.3058,26300.0
2014-11-20 15:10:00,67.27,67.27,67.22,67.23,23500.0,53.3137,53.3137,53.2741,53.282,23500.0
2014-11-20 15:20:00,67.23,67.29,67.2,67.29,44100.0,53.282,53.3296,53.2583,53.3296,44100.0
2014-11-20 15:30:00,67.29,67.36,67.28,67.35,51500.0,53.3296,53.3851,53.3217,53.3771,51500.0
2014-11-20 15:40:00,67.35,67.36,67.3,67.31,55200.0,53.3771,53.3851,53.3375,53.3454,55200.0
2014-11-20 15:50:00,67.31,67.31,67.27,67.29,105600.0,53.3454,53.3454,53.3137,53.3296,105600.0
2014-11-21 09:30:00,67.89,67.91,67.73,67.83,240600.0,53.8051,53.821,53.6783,53.7576,240600.0
2014-11-21 09:40:00,67.81,67.84,67.68,67.73,47400.0,53.7417,53.7655,53.6387,53.6783,47400.0
2014-11-21 09:50:00,67.72,67.8,67.72,67.74,34300.0,53.6704,53.7338,53.6704,53.6862,34300.0
2014-11-21 10:00:00,67.76,67.79,67.7,67.73,34600.0,53.7021,53.7259,53.6545,53.6783,34600.0
2014-11-21 10:10:00,67.72,67.74,67.62,67.63,35200.0,53.6704,53.6862,53.5911,53.599,35200.0
2014-11-21 10:20:00,67.64,67.72,67.63,67.65,42900.0,53.607,53.6704,53.599,53.6149,42900.0
2014-11-21 10:30:00,67.66,67.66,67.61,67.66,23900.0,53.6228,53.6228,53.5832,53.6228,23900.0
2014-11-21 10:40:00,67.66,67.67,67.62,67.64,17400.0,53.6228,53.6307,53.5911,53.607,17400.0
2014-11-21 10:50:00,67.65,67.68,67.63,67.67,20600.0,53.6149,53.6387,53.599,53.6307,20600.0
2014-11-21 11:00:00,67.66,67.66,67.6,67.61,30400.0,53.6228,53.6228,53.5753,53.5832,30400.0
2014-11-21 11:10:00,67.61,67.65,67.61,67.65,19000.0,53.5832,53.6149,53.5832,53.6149,19000.0
2014-11-21 11:20:00,67.64,67.66,67.61,67.63,27600.0,53.607,53.6228,53.5832,53.599,27600.0
2014-11-21 11:30:00,67.62,67.66,67.61,67.63,17800.0,53.5911,53.6228,53.5832,53.599,17800.0
2014-11-21 11:40:00,67.62,67.66,67.59,67.64,28900.0,53.5911,53.6228,53.5673,53.607,28900.0
2014-11-21 11:50:00,67.64,67.66,67.58,67.59,16800.0,53.607,53.6228,53.5594,53.5673,16800.0
2014-11-21 12:00:00,67.58,67.61,67.57,67.58,21900.0,53.5594,53.5832,53.5515,53.5594,21900.0
2014-11-21 12:10:00,67.59,67.61,67.55,67.55,15600.0,53.5673,53.5832,53.5356,53.5356,15600.0
2014-11-21 12:20:00,67.54,67.55,67.49,67.49,17700.0,53.5277,53.5356,53.4881,53.4881,17700.0
2014-11-21 12:30:00,67.5,67.51,67.46,67.5,16200.0,53.496,53.5039,53.4643,53.496,16200.0
2014-11-21 12:40:00,67.49,67.5,67.48,67.48,14800.0,53.4881,53.496,53.4802,53.4802,14800.0
2014-11-21 12:50:00,67.48,67.48,67.42,67.44,31900.0,53.4802,53.4802,53.4326,53.4485,31900.0
2014-11-21 13:00:00,67.44,67.45,67.38,67.4,18400.0,53.4485,53.4564,53.4009,53.4168,18400.0
2014-11-21 13:10:00,67.41,67.41,67.32,67.33,42700.0,53.4247,53.4247,53.3534,53.3613,42700.0
2014-11-21 13:20:00,67.33,67.33,67.26,67.28,60900.0,53.3613,53.3613,53.3058,53.3217,60900.0
2014-11-21 13:30:00,67.28,67.32,67.27,67.32,55500.0,53.3217,53.3534,53.3137,53.3534,55500.0
2014-11-21 13:40:00,67.32,67.4,67.31,67.4,53000.0,53.3534,53.4168,53.3454,53.4168,53000.0
2014-11-21 13:50:00,67.4,67.5,67.38,67.5,18900.0,53.4168,53.496,53.4009,53.496,18900.0
2014-11-21 14:00:00,67.51,67.6,67.51,67.56,44200.0,53.5039,53.5753,53.5039,53.5436,44200.0
2014-11-21 14:10:00,67.57,67.57,67.5,67.5,28900.0,53.5515,53.5515,53.496,53.496,28900.0
2014-11-21 14:20:00,67.49,67.52,67.48,67.5,40500.0,53.4881,53.5119,53.4802,53.496,40500.0
2014-11-21 14:30:00,67.5,67.55,67.49,67.53,36900.0,53.496,53.5356,53.4881,53.5198,36900.0
2014-11-21 14:40:00,67.54,67.62,67.53,67.61,27800.0,53.5277,53.5911,53.5198,53.5832,27800.0
2014-11-21 14:50:00,67.6,67.64,67.58,67.62,33600.0,53.5753,53.607,53.5594,53.5911,33600.0
2014-11-21 15:00:00,67.62,67.62,67.58,67.6,31400.0,53.5911,53.5911,53.5594,53.5753,31400.0
2014-11-21 15:10:00,67.6,67.66,67.6,67.65,57700.0,53.5753,53.6228,53.5753,53.6149,57700.0
2014-11-21 15:20:00,67.65,67.65,67.6,67.61,33100.0,53.6149,53.6149,53.5753,53.5832,33100.0
2014-11-21 15:30:00,67.61,67.65,67.59,67.59,116900.0,53.5832,53.6149,53.5673,53.5673,116900.0
2014-11-21 15:40:00,67.59,67.6,67.42,67.42,183000.0,53.5673,53.5753,53.4326,53.4326,183000.0
2014-11-21 15:50:00,67.43,67.47,67.35,67.41,346300.0,53.4405,53.4722,53.3771,53.4247,346300.0
2014-11-24 09:30:00,67.65,67.89,67.61,67.88,103500.0,53.6149,53.8051,53.5832,53.7972,103500.0
2014-11-24 09:40:00,67.87,67.89,67.83,67.88,38700.0,53.7893,53.8051,53.7576,53.7972,38700.0
2014-11-24 09:50:00,67.89,67.89,67.83,67.84,50900.0,53.8051,53.8051,53.7576,53.7655,50900.0
2014-11-24 10:00:00,67.83,67.87,67.77,67.81,35800.0,53.7576,53.7893,53.71,53.7417,35800.0
2014-11-24 10:10:00,67.82,67.87,67.77,67.82,35800.0,53.7496,53.7893,53.71,53.7496,35800.0
2014-11-24 10:20:00,67.82,67.83,67.79,67.83,15900.0,53.7496,53.7576,53.7259,53.7576,15900.0
2014-11-24 10:30:00,67.83,67.84,67.78,67.79,17600.0,53.7576,53.7655,53.7179,53.7259,17600.0
2014-11-24 10:40:00,67.79,67.89,67.79,67.86,15200.0,53.7259,53.8051,53.7259,53.7813,15200.0
2014-11-24 10:50:00,67.87,67.9,67.86,67.88,20000.0,53.7893,53.813,53.7813,53.7972,20000.0
2014-11-24 11:00:00,67.89,67.9,67.84,67.86,21000.0,53.8051,53.813,53.7655,53.7813,21000.0
2014-11-24 11:10:00,67.86,67.89,67.84,67.84,16100.0,53.7813,53.8051,53.7655,53.7655,16100.0
2014-11-24 11:20:00,67.84,67.85,67.8,67.83,18200.0,53.7655,53.7734,53.7338,53.7576,18200.0
2014-11-24 11:30:00,67.83,67.9,67.83,67.9,28700.0,53.7576,53.813,53.7576,53.813,28700.0
2014-11-24 11:40:00,67.9,67.93,67.88,67.89,24800.0,53.813,53.8368,53.7972,53.8051,24800.0
2014-11-24 11:50:00,67.89,67.91,67.87,67.87,16100.0,53.8051,53.821,53.7893,53.7893,16100.0
2014-11-24 12:00:00,67.87,67.91,67.85,67.9,42800.0,53.7893,53.821,53.7734,53.813,42800.0
2014-11-24 12:10:00,67.91,67.92,67.88,67.91,14400.0,53.821,53.8289,53.7972,53.821,14400.0
2014-11-24 12:20:00,67.91,67.95,67.91,67.95,15100.0,53.821,53.8527,53.821,53.8527,15100.0
2014-11-24 12:30:00,67.95,67.96,67.93,67.96,12000.0,53.8527,53.8606,53.8368,53.8606,12000.0
2014-11-24 12:40:00,67.96,67.97,67.95,67.96,8800.0,53.8606,53.8685,53.8527,53.8606,8800.0
2014-11-24 12:50:00,67.97,67.98,67.96,67.96,12300.0,53.8685,53.8764,53.8606,53.8606,12300.0
2014-11-24 13:00:00,67.97,67.97,67.87,67.91,45400.0,53.8685,53.8685,53.7893,53.821,45400.0
2014-11-24 13:10:00,67.9,67.98,67.9,67.97,19100.0,53.813,53.8764,53.813,53.8685,19100.0
2014-11-24 13:20:00,67.98,67.99,67.95,67.95,23500.0,53.8764,53.8844,53.8527,53.8527,23500.0
2014-11-24 13:30:00,67.96,67.96,67.9,67.9,27500.0,53.8606,53.8606,53.813,53.813,27500.0
2014-11-24 13:40:00,67.9,67.94,67.9,67.94,26900.0,53.813,53.8447,53.813,53.8447,26900.0
2014-11-24 13:50:00,67.94,67.99,67.93,67.98,22200.0,53.8447,53.8844,53.8368,53.8764,22200.0
2014-11-24 14:00:00,67.99,67.99,67.96,67.98,26700.0,53.8844,53.8844,53.8606,53.8764,26700.0
2014-11-24 14:10:00,67.98,68.0,67.98,67.99,25300.0,53.8764,53.8923,53.8764,53.8844,25300.0
2014-11-24 14:20:00,67.99,68.06,67.98,68.06,26900.0,53.8844,53.9398,53.8764,53.9398,26900.0
2014-11-24 14:30:00,68.06,68.06,68.03,68.05,33200.0,53.9398,53.9398,53.9161,53.9319,33200.0
2014-11-24 14:40:00,68.05,68.09,68.05,68.08,25200.0,53.9319,53.9636,53.9319,53.9557,25200.0
2014-11-24 14:50:00,68.08,68.08,67.96,67.96,45300.0,53.9557,53.9557,53.8606,53.8606,45300.0
2014-11-24 15:00:00,67.97,67.97,67.89,67.94,43600.0,53.8685,53.8685,53.8051,53.8447,43600.0
2014-11-24 15:10:00,67.94,67.98,67.92,67.92,36600.0,53.8447,53.8764,53.8289,53.8289,36600.0
2014-11-24 15:20:00,67.92,67.95,67.92,67.94,34300.0,53.8289,53.8527,53.8289,53.8447,34300.0
2014-11-24 15:30:00,67.95,67.95,67.9,67.92,46900.0,53.8527,53.8527,53.813,53.8289,46900.0
2014-11-24 15:40:00,67.93,67.93,67.89,67.92,78600.0,53.8368,53.8368,53.8051,53.8289,78600.0
2014-11-24 15:50:00,67.92,67.93,67.9,67.92,143300.0,53.8289,53.8368,53.813,53.8289,143300.0
2014-11-25 09:30:00,67.61,67.91,67.61,67.88,53800.0,53.8052,54.0439,53.8052,54.0201,53800.0
2014-11-25 09:40:00,67.85,67.87,67.71,67.74,21200.0,53.9962,54.0121,53.8848,53.9087,21200.0
2014-11-25 09:50:00,67.74,67.75,67.67,67.71,21500.0,53.9087,53.9166,53.853,53.8848,21500.0
2014-11-25 10:00:00,67.71,67.71,67.52,67.61,34000.0,53.8848,53.8848,53.7336,53.8052,34000.0
2014-11-25 10:10:00,67.62,67.64,67.51,67.52,50700.0,53.8132,53.8291,53.7256,53.7336,50700.0
2014-11-25 10:20:00,67.52,67.57,67.51,67.55,26200.0,53.7336,53.7734,53.7256,53.7575,26200.0
2014-11-25 10:30:00,67.56,67.57,67.5,67.53,33800.0,53.7654,53.7734,53.7177,53.7415,33800.0
2014-11-25 10:40:00,67.53,67.54,67.5,67.5,21100.0,53.7415,53.7495,53.7177,53.7177,21100.0
2014-11-25 10:50:00,67.51,67.54,67.44,67.45,24400.0,53.7256,53.7495,53.6699,53.6779,24400.0
2014-11-25 11:00:00,67.46,67.52,67.43,67.43,25600.0,53.6858,53.7336,53.662,53.662,25600.0
2014-11-25 11:10:00,67.43,67.48,67.39,67.41,27100.0,53.662,53.7017,53.6301,53.646,27100.0
2014-11-25 11:20:00,67.41,67.43,67.37,67.37,20200.0,53.646,53.662,53.6142,53.6142,20200.0
2014-11-25 11:30:00,67.36,67.47,67.36,67.46,27000.0,53.6062,53.6938,53.6062,53.6858,27000.0
2014-11-25 11:40:00,67.47,67.5,67.44,67.5,28600.0,53.6938,53.7177,53.6699,53.7177,28600.0
2014-11-25 11:50:00,67.5,67.5,67.46,67.46,18800.0,53.7177,53.7177,53.6858,53.6858,18800.0
2014-11-25 12:00:00,67.47,67.52,67.46,67.52,17500.0,53.6938,53.7336,53.6858,53.7336,17500.0
2014-11-25 12:10:00,67.52,67.54,67.5,67.51,16200.0,53.7336,53.7495,53.7177,53.7256,16200.0
2014-11-25 12:20:00,67.5,67.51,67.49,67.5,11200.0,53.7177,53.7256,53.7097,53.7177,11200.0
2014-11-25 12:30:00,67.5,67.53,67.47,67.52,18900.0,53.7177,53.7415,53.6938,53.7336,18900.0
2014-11-25 12:40:00,67.52,67.58,67.51,67.58,25300.0,53.7336,53.7813,53.7256,53.7813,25300.0
2014-11-25 12:50:00,67.57,67.61,67.56,67.59,23400.0,53.7734,53.8052,53.7654,53.7893,23400.0
2014-11-25 13:00:00,67.58,67.6,67.54,67.55,17900.0,53.7813,53.7972,53.7495,53.7575,17900.0
2014-11-25 13:10:00,67.55,67.55,67.52,67.52,9900.0,53.7575,53.7575,53.7336,53.7336,9900.0
2014-11-25 13:20:00,67.53,67.58,67.53,67.56,20600.0,53.7415,53.7813,53.7415,53.7654,20600.0
2014-11-25 13:30:00,67.57,67.59,67.53,67.54,15200.0,53.7734,53.7893,53.7415,53.7495,15200.0
2014-11-25 13:40:00,67.55,67.55,67.52,67.54,13000.0,53.7575,53.7575,53.7336,53.7495,13000.0
2014-11-25 13:50:00,67.55,67.6,67.54,67.59,25400.0,53.7575,53.7972,53.7495,53.7893,25400.0
2014-11-25 14:00:00,67.59,67.62,67.58,67.59,25100.0,53.7893,53.8132,53.7813,53.7893,25100.0
2014-11-25 14:10:00,67.59,67.6,67.59,67.59,14300.0,53.7893,53.7972,53.7893,53.7893,14300.0
2014-11-25 14:20:00,67.59,67.6,67.56,67.58,18900.0,53.7893,53.7972,53.7654,53.7813,18900.0
2014-11-25 14:30:00,67.58,67.63,67.57,67.63,23700.0,53.7813,53.8211,53.7734,53.8211,23700.0
2014-11-25 14:40:00,67.62,67.63,67.59,67.62,24400.0,53.8132,53.8211,53.7893,53.8132,24400.0
2014-11-25 14:50:00,67.62,67.64,67.57,67.59,21400.0,53.8132,53.8291,53.7734,53.7893,21400.0
2014-11-25 15:00:00,67.6,67.69,67.6,67.67,36200.0,53.7972,53.8689,53.7972,53.853,36200.0
2014-11-25 15:10:00,67.67,67.68,67.63,67.67,25700.0,53.853,53.8609,53.8211,53.853,25700.0
2014-11-25 15:20:00,67.67,67.7,67.65,67.67,35500.0,53.853,53.8768,53.837,53.853,35500.0
2014-11-25 15:30:00,67.68,67.69,67.67,67.67,35600.0,53.8609,53.8689,53.853,53.853,35600.0
2014-11-25 15:40:00,67.67,67.67,67.59,67.6,53300.0,53.853,53.853,53.7893,53.7972,53300.0
2014-11-25 15:50:00,67.6,67.61,67.53,67.59,141900.0,53.7972,53.8052,53.7415,53.7893,141900.0
2014-11-26 09:30:00,67.66,67.75,67.48,67.65,51500.0,53.845,53.9166,53.7017,53.837,51500.0
2014-11-26 09:40:00,67.66,67.67,67.49,67.49,21100.0,53.845,53.853,53.7097,53.7097,21100.0
2014-11-26 09:50:00,67.49,67.59,67.48,67.56,18600.0,53.7097,53.7893,53.7017,53.7654,18600.0
2014-11-26 10:00:00,67.56,67.62,67.49,67.51,23200.0,53.7654,53.8132,53.7097,53.7256,23200.0
2014-11-26 10:10:00,67.51,67.58,67.49,67.51,20000.0,53.7256,53.7813,53.7097,53.7256,20000.0
2014-11-26 10:20:00,67.51,67.59,67.51,67.53,14100.0,53.7256,53.7893,53.7256,53.7415,14100.0
2014-11-26 10:30:00,67.53,67.59,67.52,67.55,21500.0,53.7415,53.7893,53.7336,53.7575,21500.0
2014-11-26 10:40:00,67.55,67.57,67.51,67.55,19300.0,53.7575,53.7734,53.7256,53.7575,19300.0
2014-11-26 10:50:00,67.56,67.61,67.53,67.6,45200.0,53.7654,53.8052,53.7415,53.7972,45200.0
2014-11-26 11:00:00,67.61,67.62,67.56,67.57,37700.0,53.8052,53.8132,53.7654,53.7734,37700.0
2014-11-26 11:10:00,67.58,67.58,67.47,67.47,22200.0,53.7813,53.7813,53.6938,53.6938,22200.0
2014-11-26 11:20:00,67.48,67.49,67.47,67.49,18900.0,53.7017,53.7097,53.6938,53.7097,18900.0
2014-11-26 11:30:00,67.5,67.5,67.42,67.48,26500.0,53.7177,53.7177,53.654,53.7017,26500.0
2014-11-26 11:40:00,67.48,67.53,67.48,67.52,19000.0,53.7017,53.7415,53.7017,53.7336,19000.0
2014-11-26 11:50:00,67.52,67.53,67.51,67.51,16000.0,53.7336,53.7415,53.7256,53.7256,16000.0
2014-11-26 12:00:00,67.52,67.56,67.51,67.55,19900.0,53.7336,53.7654,53.7256,53.7575,19900.0
2014-11-26 12:10:00,67.55,67.56,67.54,67.55,12900.0,53.7575,53.7654,53.7495,53.7575,12900.0
2014-11-26 12:20:00,67.55,67.57,67.55,67.56,9700.0,53.7575,53.7734,53.7575,53.7654,9700.0
2014-11-26 12:30:00,67.56,67.57,67.52,67.52,13300.0,53.7654,53.7734,53.7336,53.7336,13300.0
2014-11-26 12:40:00,67.52,67.53,67.52,67.52,15500.0,53.7336,53.7415,53.7336,53.7336,15500.0
2014-11-26 12:50:00,67.52,67.52,67.48,67.48,17500.0,53.7336,53.7336,53.7017,53.7017,17500.0
2014-11-26 13:00:00,67.49,67.5,67.46,67.48,20600.0,53.7097,53.7177,53.6858,53.7017,20600.0
2014-11-26 13:10:00,67.48,67.49,67.46,67.48,14500.0,53.7017,53.7097,53.6858,53.7017,14500.0
2014-11-26 13:20:00,67.49,67.51,67.48,67.48,13300.0,53.7097,53.7256,53.7017,53.7017,13300.0
2014-11-26 13:30:00,67.49,67.5,67.46,67.49,23600.0,53.7097,53.7177,53.6858,53.7097,23600.0
2014-11-26 13:40:00,67.5,67.51,67.48,67.48,15600.0,53.7177,53.7256,53.7017,53.7017,15600.0
2014-11-26 13:50:00,67.48,67.48,67.47,67.48,14200.0,53.7017,53.7017,53.6938,53.7017,14200.0
2014-11-26 14:00:00,67.48,67.49,67.46,67.46,16700.0,53.7017,53.7097,53.6858,53.6858,16700.0
2014-11-26 14:10:00,67.46,67.46,67.42,67.43,20500.0,53.6858,53.6858,53.654,53.662,20500.0
2014-11-26 14:20:00,67.43,67.44,67.42,67.43,28200.0,53.662,53.6699,53.654,53.662,28200.0
2014-11-26 14:30:00,67.43,67.44,67.41,67.42,29000.0,53.662,53.6699,53.646,53.654,29000.0
2014-11-26 14:40:00,67.41,67.44,67.41,67.42,27900.0,53.646,53.6699,53.646,53.654,27900.0
2014-11-26 14:50:00,67.42,67.44,67.42,67.42,29900.0,53.654,53.6699,53.654,53.654,29900.0
2014-11-26 15:00:00,67.42,67.45,67.41,67.44,37200.0,53.654,53.6779,53.646,53.6699,37200.0
2014-11-26 15:10:00,67.44,67.45,67.44,67.45,28400.0,53.6699,53.6779,53.6699,53.6779,28400.0
2014-11-26 15:20:00,67.45,67.5,67.44,67.49,61600.0,53.6779,53.7177,53.6699,53.7097,61600.0
2014-11-26 15:30:00,67.49,67.51,67.49,67.51,42800.0,53.7097,53.7256,53.7097,53.7256,42800.0
2014-11-26 15:40:00,67.51,67.57,67.5,67.53,98200.0,53.7256,53.7734,53.7177,53.7415,98200.0
2014-11-26 15:50:00,67.53,67.54,67.5,67.52,187100.0,53.7415,53.7495,53.7177,53.7336,187100.0
2014-11-28 09:30:00,67.7,68.16,67.7,68.15,67600.0,53.8768,54.2429,53.8768,54.2349,67600.0
2014-11-28 09:40:00,68.15,68.29,68.1,68.29,43500.0,54.2349,54.3464,54.1952,54.3464,43500.0
2014-11-28 09:50:00,68.26,68.32,68.18,68.3,40600.0,54.3225,54.3702,54.2588,54.3543,40600.0
2014-11-28 10:00:00,68.3,68.38,68.28,68.38,29300.0,54.3543,54.418,54.3384,54.418,29300.0
2014-11-28 10:10:00,68.39,68.48,68.37,68.4,44900.0,54.4259,54.4976,54.41,54.4339,44900.0
2014-11-28 10:20:00,68.39,68.42,68.32,68.34,33100.0,54.4259,54.4498,54.3702,54.3861,33100.0
2014-11-28 10:30:00,68.33,68.36,68.25,68.27,24900.0,54.3782,54.4021,54.3145,54.3304,24900.0
2014-11-28 10:40:00,68.27,68.3,68.26,68.29,14800.0,54.3304,54.3543,54.3225,54.3464,14800.0
2014-11-28 10:50:00,68.29,68.29,68.25,68.26,15900.0,54.3464,54.3464,54.3145,54.3225,15900.0
2014-11-28 11:00:00,68.25,68.29,68.22,68.22,19500.0,54.3145,54.3464,54.2907,54.2907,19500.0
2014-11-28 11:10:00,68.22,68.25,68.18,68.25,13300.0,54.2907,54.3145,54.2588,54.3145,13300.0
2014-11-28 11:20:00,68.25,68.25,68.15,68.18,30000.0,54.3145,54.3145,54.2349,54.2588,30000.0
2014-11-28 11:30:00,68.17,68.19,68.1,68.11,22900.0,54.2509,54.2668,54.1952,54.2031,22900.0
2014-11-28 11:40:00,68.1,68.11,68.07,68.07,17300.0,54.1952,54.2031,54.1713,54.1713,17300.0
2014-11-28 11:50:00,68.07,68.11,68.04,68.08,32500.0,54.1713,54.2031,54.1474,54.1792,32500.0
2014-11-28 12:00:00,68.07,68.08,68.02,68.08,18600.0,54.1713,54.1792,54.1315,54.1792,18600.0
2014-11-28 12:10:00,68.08,68.08,68.03,68.07,24300.0,54.1792,54.1792,54.1394,54.1713,24300.0
2014-11-28 12:20:00,68.06,68.08,68.03,68.07,26800.0,54.1633,54.1792,54.1394,54.1713,26800.0
2014-11-28 12:30:00,68.06,68.1,68.02,68.02,24000.0,54.1633,54.1952,54.1315,54.1315,24000.0
2014-11-28 12:40:00,68.03,68.16,67.97,68.16,111500.0,54.1394,54.2429,54.0917,54.2429,111500.0
2014-11-28 12:50:00,68.16,68.18,68.11,68.18,132100.0,54.2429,54.2588,54.2031,54.2588,132100.0
2014-12-01 09:30:00,68.07,68.08,67.89,67.95,75800.0,54.1713,54.1792,54.028,54.0758,75800.0
2014-12-01 09:40:00,67.9,67.97,67.82,67.86,40400.0,54.036,54.0917,53.9723,54.0042,40400.0
2014-12-01 09:50:00,67.85,67.91,67.77,67.85,49900.0,53.9962,54.0439,53.9325,53.9962,49900.0
2014-12-01 10:00:00,67.84,67.9,67.79,67.84,29700.0,53.9882,54.036,53.9484,53.9882,29700.0
2014-12-01 10:10:00,67.85,68.05,67.85,67.97,40300.0,53.9962,54.1554,53.9962,54.0917,40300.0
2014-12-01 10:20:00,67.98,68.0,67.93,67.93,30000.0,54.0997,54.1156,54.0599,54.0599,30000.0
2014-12-01 10:30:00,67.95,67.95,67.77,67.78,44200.0,54.0758,54.0758,53.9325,53.9405,44200.0
2014-12-01 10:40:00,67.78,67.78,67.72,67.77,23800.0,53.9405,53.9405,53.8927,53.9325,23800.0
2014-12-01 10:50:00,67.77,67.77,67.66,67.74,31500.0,53.9325,53.9325,53.845,53.9087,31500.0
2014-12-01 11:00:00,67.75,67.79,67.74,67.76,25700.0,53.9166,53.9484,53.9087,53.9246,25700.0
2014-12-01 11:10:00,67.75,67.78,67.71,67.75,38800.0,53.9166,53.9405,53.8848,53.9166,38800.0
2014-12-01 11:20:00,67.75,67.85,67.75,67.82,18400.0,53.9166,53.9962,53.9166,53.9723,18400.0
2014-12-01 11:30:00,67.82,67.87,67.82,67.87,21000.0,53.9723,54.0121,53.9723,54.0121,21000.0
2014-12-01 11:40:00,67.86,67.93,67.85,67.88,23200.0,54.0042,54.0599,53.9962,54.0201,23200.0
2014-12-01 11:50:00,67.88,67.88,67.79,67.84,30900.0,54.0201,54.0201,53.9484,53.9882,30900.0
2014-12-01 12:00:00,67.84,67.9,67.79,67.8,69500.0,53.9882,54.036,53.9484,53.9564,69500.0
2014-12-01 12:10:00,67.81,67.88,67.81,67.84,16400.0,53.9644,54.0201,53.9644,53.9882,16400.0
2014-12-01 12:20:00,67.84,67.88,67.84,67.85,18100.0,53.9882,54.0201,53.9882,53.9962,18100.0
2014-12-01 12:30:00,67.84,67.86,67.79,67.79,24100.0,53.9882,54.0042,53.9484,53.9484,24100.0
2014-12-01 12:40:00,67.8,67.8,67.72,67.75,30200.0,53.9564,53.9564,53.8927,53.9166,30200.0
2014-12-01 12:50:00,67.76,67.89,67.75,67.89,25100.0,53.9246,54.028,53.9166,54.028,25100.0
2014-12-01 13:00:00,67.89,67.9,67.83,67.85,19100.0,54.028,54.036,53.9803,53.9962,19100.0
2014-12-01 13:10:00,67.84,67.92,67.83,67.91,22700.0,53.9882,54.0519,53.9803,54.0439,22700.0
2014-12-01 13:20:00,67.91,67.92,67.88,67.88,21700.0,54.0439,54.0519,54.0201,54.0201,21700.0
2014-12-01 13:30:00,67.89,67.91,67.87,67.88,25000.0,54.028,54.0439,54.0121,54.0201,25000.0
2014-12-01 13:40:00,67.87,67.88,67.82,67.86,36000.0,54.0121,54.0201,53.9723,54.0042,36000.0
2014-12-01 13:50:00,67.86,67.86,67.8,67.84,31900.0,54.0042,54.0042,53.9564,53.9882,31900.0
2014-12-01 14:00:00,67.84,67.85,67.72,67.75,36800.0,53.9882,53.9962,53.8927,53.9166,36800.0
2014-12-01 14:10:00,67.75,67.75,67.71,67.73,18600.0,53.9166,53.9166,53.8848,53.9007,18600.0
2014-12-01 14:20:00,67.72,67.73,67.66,67.68,52600.0,53.8927,53.9007,53.845,53.8609,52600.0
2014-12-01 14:30:00,67.69,67.69,67.63,67.65,59300.0,53.8689,53.8689,53.8211,53.837,59300.0
2014-12-01 14:40:00,67.66,67.69,67.65,67.66,33000.0,53.845,53.8689,53.837,53.845,33000.0
2014-12-01 14:50:00,67.67,67.68,67.64,67.66,30000.0,53.853,53.8609,53.8291,53.845,30000.0
2014-12-01 15:00:00,67.65,67.73,67.65,67.69,31500.0,53.837,53.9007,53.837,53.8689,31500.0
2014-12-01 15:10:00,67.7,67.78,67.67,67.78,39700.0,53.8768,53.9405,53.853,53.9405,39700.0
2014-12-01 15:20:00,67.78,67.8,67.75,67.77,48100.0,53.9405,53.9564,53.9166,53.9325,48100.0
2014-12-01 15:30:00,67.77,67.77,67.67,67.67,57700.0,53.9325,53.9325,53.853,53.853,57700.0
2014-12-01 15:40:00,67.66,67.69,67.61,67.64,116700.0,53.845,53.8689,53.8052,53.8291,116700.0
2014-12-01 15:50:00,67.64,67.69,67.61,67.63,205800.0,53.8291,53.8689,53.8052,53.8211,205800.0
2014-12-02 09:30:00,67.51,67.93,67.51,67.93,164300.0,53.7256,54.0599,53.7256,54.0599,164300.0
2014-12-02 09:40:00,67.94,67.95,67.71,67.84,42500.0,54.0678,54.0758,53.8848,53.9882,42500.0
2014-12-02 09:50:00,67.86,67.93,67.84,67.91,26800.0,54.0042,54.0599,53.9882,54.0439,26800.0
2014-12-02 10:00:00,67.92,67.97,67.87,67.92,35500.0,54.0519,54.0917,54.0121,54.0519,35500.0
2014-12-02 10:10:00,67.91,67.94,67.82,67.92,28000.0,54.0439,54.0678,53.9723,54.0519,28000.0
2014-12-02 10:20:00,67.92,67.96,67.84,67.87,53500.0,54.0519,54.0837,53.9882,54.0121,53500.0
2014-12-02 10:30:00,67.87,67.92,67.84,67.85,25400.0,54.0121,54.0519,53.9882,53.9962,25400.0
2014-12-02 10:40:00,67.85,67.94,67.85,67.92,21900.0,53.9962,54.0678,53.9962,54.0519,21900.0
2014-12-02 10:50:00,67.91,67.94,67.87,67.94,35600.0,54.0439,54.0678,54.0121,54.0678,35600.0
2014-12-02 11:00:00,67.95,68.0,67.95,67.98,27100.0,54.0758,54.1156,54.0758,54.0997,27100.0
2014-12-02 11:10:00,67.98,68.06,67.98,68.02,17800.0,54.0997,54.1633,54.0997,54.1315,17800.0
2014-12-02 11:20:00,68.03,68.03,67.93,67.94,23000.0,54.1394,54.1394,54.0599,54.0678,23000.0
2014-12-02 11:30:00,67.94,67.98,67.9,67.97,20000.0,54.0678,54.0997,54.036,54.0917,20000.0
2014-12-02 11:40:00,67.98,68.05,67.97,68.02,22100.0,54.0997,54.1554,54.0917,54.1315,22100.0
2014-12-02 11:50:00,68.02,68.03,67.97,68.01,20400.0,54.1315,54.1394,54.0917,54.1235,20400.0
2014-12-02 12:00:00,68.01,68.02,67.98,68.02,13900.0,54.1235,54.1315,54.0997,54.1315,13900.0
2014-12-02 12:10:00,68.02,68.02,67.96,68.02,25000.0,54.1315,54.1315,54.0837,54.1315,25000.0
2014-12-02 12:20:00,68.02,68.05,68.01,68.03,23900.0,54.1315,54.1554,54.1235,54.1394,23900.0
2014-12-02 12:30:00,68.03,68.03,67.92,67.96,18600.0,54.1394,54.1394,54.0519,54.0837,18600.0
2014-12-02 12:40:00,67.96,67.97,67.93,67.95,11200.0,54.0837,54.0917,54.0599,54.0758,11200.0
2014-12-02 12:50:00,67.95,67.97,67.89,67.92,18300.0,54.0758,54.0917,54.028,54.0519,18300.0
2014-12-02 13:00:00,67.92,68.01,67.92,68.01,17300.0,54.0519,54.1235,54.0519,54.1235,17300.0
2014-12-02 13:10:00,68.01,68.04,67.99,68.02,20700.0,54.1235,54.1474,54.1076,54.1315,20700.0
2014-12-02 13:20:00,68.03,68.06,67.98,68.06,19400.0,54.1394,54.1633,54.0997,54.1633,19400.0
2014-12-02 13:30:00,68.06,68.06,68.0,68.0,16500.0,54.1633,54.1633,54.1156,54.1156,16500.0
2014-12-02 13:40:00,68.0,68.01,67.98,67.99,22200.0,54.1156,54.1235,54.0997,54.1076,22200.0
2014-12-02 13:50:00,67.99,68.03,67.98,68.03,11800.0,54.1076,54.1394,54.0997,54.1394,11800.0
2014-12-02 14:00:00,68.02,68.07,67.98,68.01,30800.0,54.1315,54.1713,54.0997,54.1235,30800.0
2014-12-02 14:10:00,68.01,68.07,68.0,68.01,27000.0,54.1235,54.1713,54.1156,54.1235,27000.0
2014-12-02 14:20:00,68.02,68.06,68.02,68.05,14100.0,54.1315,54.1633,54.1315,54.1554,14100.0
2014-12-02 14:30:00,68.05,68.05,67.99,68.0,27300.0,54.1554,54.1554,54.1076,54.1156,27300.0
2014-12-02 14:40:00,68.01,68.07,67.97,68.07,75700.0,54.1235,54.1713,54.0917,54.1713,75700.0
2014-12-02 14:50:00,68.07,68.12,68.06,68.11,30400.0,54.1713,54.2111,54.1633,54.2031,30400.0
2014-12-02 15:00:00,68.11,68.11,68.05,68.06,31500.0,54.2031,54.2031,54.1554,54.1633,31500.0
2014-12-02 15:10:00,68.06,68.06,68.02,68.02,45500.0,54.1633,54.1633,54.1315,54.1315,45500.0
2014-12-02 15:20:00,68.03,68.04,67.99,68.04,41200.0,54.1394,54.1474,54.1076,54.1474,41200.0
2014-12-02 15:30:00,68.04,68.11,68.03,68.11,38200.0,54.1474,54.2031,54.1394,54.2031,38200.0
2014-12-02 15:40:00,68.11,68.14,68.09,68.11,87000.0,54.2031,54.227,54.1872,54.2031,87000.0
2014-12-02 15:50:00,68.1,68.13,68.09,68.11,126600.0,54.1952,54.219,54.1872,54.2031,126600.0
2014-12-03 09:30:00,68.19,68.26,68.16,68.2,46600.0,54.2668,54.3225,54.2429,54.2747,46600.0
2014-12-03 09:40:00,68.19,68.4,68.19,68.35,32400.0,54.2668,54.4339,54.2668,54.3941,32400.0
2014-12-03 09:50:00,68.34,68.39,68.25,68.32,26500.0,54.3861,54.4259,54.3145,54.3702,26500.0
2014-12-03 10:00:00,68.35,68.38,68.24,68.25,63700.0,54.3941,54.418,54.3066,54.3145,63700.0
2014-12-03 10:10:00,68.27,68.28,68.13,68.14,47900.0,54.3304,54.3384,54.219,54.227,47900.0
2014-12-03 10:20:00,68.14,68.2,68.14,68.18,39600.0,54.227,54.2747,54.227,54.2588,39600.0
2014-12-03 10:30:00,68.2,68.32,68.18,68.31,83800.0,54.2747,54.3702,54.2588,54.3623,83800.0
2014-12-03 10:40:00,68.32,68.43,68.31,68.43,30700.0,54.3702,54.4578,54.3623,54.4578,30700.0
2014-12-03 10:50:00,68.43,68.43,68.32,68.35,25400.0,54.4578,54.4578,54.3702,54.3941,25400.0
2014-12-03 11:00:00,68.35,68.36,68.3,68.3,20400.0,54.3941,54.4021,54.3543,54.3543,20400.0
2014-12-03 11:10:00,68.3,68.3,68.19,68.26,21000.0,54.3543,54.3543,54.2668,54.3225,21000.0
2014-12-03 11:20:00,68.27,68.32,68.23,68.32,20200.0,54.3304,54.3702,54.2986,54.3702,20200.0
2014-12-03 11:30:00,68.32,68.34,68.24,68.26,19000.0,54.3702,54.3861,54.3066,54.3225,19000.0
2014-12-03 11:40:00,68.25,68.29,68.21,68.28,25500.0,54.3145,54.3464,54.2827,54.3384,25500.0
2014-12-03 11:50:00,68.27,68.31,68.25,68.3,9700.0,54.3304,54.3623,54.3145,54.3543,9700.0
2014-12-03 12:00:00,68.3,68.3,68.26,68.28,20500.0,54.3543,54.3543,54.3225,54.3384,20500.0
2014-12-03 12:10:00,68.28,68.32,68.28,68.32,21800.0,54.3384,54.3702,54.3384,54.3702,21800.0
2014-12-03 12:20:00,68.31,68.34,68.31,68.31,14800.0,54.3623,54.3861,54.3623,54.3623,14800.0
2014-12-03 12:30:00,68.3,68.37,68.28,68.32,21900.0,54.3543,54.41,54.3384,54.3702,21900.0
2014-12-03 12:40:00,68.31,68.34,68.28,68.28,12700.0,54.3623,54.3861,54.3384,54.3384,12700.0
2014-12-03 12:50:00,68.28,68.3,68.25,68.25,19100.0,54.3384,54.3543,54.3145,54.3145,19100.0
2014-12-03 13:00:00,68.26,68.26,68.19,68.2,21700.0,54.3225,54.3225,54.2668,54.2747,21700.0
2014-12-03 13:10:00,68.2,68.2,68.15,68.15,30500.0,54.2747,54.2747,54.2349,54.2349,30500.0
2014-12-03 13:20:00,68.15,68.17,68.12,68.15,17600.0,54.2349,54.2509,54.2111,54.2349,17600.0
2014-12-03 13:30:00,68.15,68.16,68.11,68.11,17900.0,54.2349,54.2429,54.2031,54.2031,17900.0
2014-12-03 13:40:00,68.12,68.14,68.09,68.09,28000.0,54.2111,54.227,54.1872,54.1872,28000.0
2014-12-03 13:50:00,68.09,68.09,68.0,68.01,36700.0,54.1872,54.1872,54.1156,54.1235,36700.0
2014-12-03 14:00:00,68.0,68.02,67.95,67.95,61300.0,54.1156,54.1315,54.0758,54.0758,61300.0
2014-12-03 14:10:00,67.95,68.0,67.94,67.95,87800.0,54.0758,54.1156,54.0678,54.0758,87800.0
2014-12-03 14:20:00,67.95,67.97,67.87,67.88,92800.0,54.0758,54.0917,54.0121,54.0201,92800.0
2014-12-03 14:30:00,67.89,67.89,67.83,67.83,85200.0,54.028,54.028,53.9803,53.9803,85200.0
2014-12-03 14:40:00,67.83,67.84,67.76,67.76,84200.0,53.9803,53.9882,53.9246,53.9246,84200.0
2014-12-03 14:50:00,67.76,67.79,67.75,67.77,71100.0,53.9246,53.9484,53.9166,53.9325,71100.0
2014-12-03 15:00:00,67.78,67.79,67.7,67.7,120900.0,53.9405,53.9484,53.8768,53.8768,120900.0
2014-12-03 15:10:00,67.71,67.79,67.7,67.79,75100.0,53.8848,53.9484,53.8768,53.9484,75100.0
2014-12-03 15:20:00,67.8,67.9,67.79,67.9,79000.0,53.9564,54.036,53.9484,54.036,79000.0
2014-12-03 15:30:00,67.9,68.03,67.89,68.03,86000.0,54.036,54.1394,54.028,54.1394,86000.0
2014-12-03 15:40:00,68.03,68.05,67.99,68.02,114600.0,54.1394,54.1554,54.1076,54.1315,114600.0
2014-12-03 15:50:00,68.02,68.12,68.01,68.06,207500.0,54.1315,54.2111,54.1235,54.1633,207500.0
2014-12-04 09:30:00,68.12,68.35,68.06,68.35,61300.0,54.2111,54.3941,54.1633,54.3941,61300.0
2014-12-04 09:40:00,68.36,68.5,68.36,68.4,42500.0,54.4021,54.5135,54.4021,54.4339,42500.0
2014-12-04 09:50:00,68.43,68.53,68.38,68.49,42400.0,54.4578,54.5374,54.418,54.5055,42400.0
2014-12-04 10:00:00,68.49,68.51,68.42,68.44,31700.0,54.5055,54.5214,54.4498,54.4657,31700.0
2014-12-04 10:10:00,68.45,68.54,68.45,68.49,30400.0,54.4737,54.5453,54.4737,54.5055,30400.0
2014-12-04 10:20:00,68.48,68.61,68.48,68.49,61700.0,54.4976,54.601,54.4976,54.5055,61700.0
2014-12-04 10:30:00,68.49,68.49,68.27,68.28,33200.0,54.5055,54.5055,54.3304,54.3384,33200.0
2014-12-04 10:40:00,68.28,68.33,68.21,68.21,39300.0,54.3384,54.3782,54.2827,54.2827,39300.0
2014-12-04 10:50:00,68.2,68.32,68.2,68.31,56200.0,54.2747,54.3702,54.2747,54.3623,56200.0
2014-12-04 11:00:00,68.32,68.35,68.25,68.34,54700.0,54.3702,54.3941,54.3145,54.3861,54700.0
2014-12-04 11:10:00,68.34,68.35,68.27,68.34,22500.0,54.3861,54.3941,54.3304,54.3861,22500.0
2014-12-04 11:20:00,68.33,68.37,68.28,68.3,25500.0,54.3782,54.41,54.3384,54.3543,25500.0
2014-12-04 11:30:00,68.3,68.39,68.24,68.39,71400.0,54.3543,54.4259,54.3066,54.4259,71400.0
2014-12-04 11:40:00,68.39,68.48,68.38,68.46,37600.0,54.4259,54.4976,54.418,54.4816,37600.0
2014-12-04 11:50:00,68.45,68.47,68.28,68.4,100800.0,54.4737,54.4896,54.3384,54.4339,100800.0
2014-12-04 12:00:00,68.39,68.46,68.39,68.45,55700.0,54.4259,54.4816,54.4259,54.4737,55700.0
2014-12-04 12:10:00,68.46,68.51,68.44,68.44,36300.0,54.4816,54.5214,54.4657,54.4657,36300.0
2014-12-04 12:20:00,68.45,68.46,68.41,68.45,15900.0,54.4737,54.4816,54.4419,54.4737,15900.0
2014-12-04 12:30:00,68.44,68.66,68.44,68.51,76800.0,54.4657,54.6408,54.4657,54.5214,76800.0
2014-12-04 12:40:00,68.52,68.54,68.45,68.45,23300.0,54.5294,54.5453,54.4737,54.4737,23300.0
2014-12-04 12:50:00,68.44,68.46,68.38,68.42,30500.0,54.4657,54.4816,54.418,54.4498,30500.0
2014-12-04 13:00:00,68.42,68.45,68.38,68.4,34100.0,54.4498,54.4737,54.418,54.4339,34100.0
2014-12-04 13:10:00,68.41,68.41,68.35,68.35,59100.0,54.4419,54.4419,54.3941,54.3941,59100.0
2014-12-04 13:20:00,68.35,68.36,68.33,68.34,38700.0,54.3941,54.4021,54.3782,54.3861,38700.0
2014-12-04 13:30:00,68.34,68.35,68.3,68.31,29400.0,54.3861,54.3941,54.3543,54.3623,29400.0
2014-12-04 13:40:00,68.31,68.45,68.31,68.45,47600.0,54.3623,54.4737,54.3623,54.4737,47600.0
2014-12-04 13:50:00,68.43,68.45,68.39,68.4,32900.0,54.4578,54.4737,54.4259,54.4339,32900.0
2014-12-04 14:00:00,68.4,68.43,68.37,68.43,20000.0,54.4339,54.4578,54.41,54.4578,20000.0
2014-12-04 14:10:00,68.43,68.46,68.39,68.41,46000.0,54.4578,54.4816,54.4259,54.4419,46000.0
2014-12-04 14:20:00,68.42,68.44,68.4,68.41,31500.0,54.4498,54.4657,54.4339,54.4419,31500.0
2014-12-04 14:30:00,68.43,68.43,68.39,68.42,36900.0,54.4578,54.4578,54.4259,54.4498,36900.0
2014-12-04 14:40:00,68.42,68.44,68.4,68.42,31500.0,54.4498,54.4657,54.4339,54.4498,31500.0
2014-12-04 14:50:00,68.41,68.42,68.38,68.41,31200.0,54.4419,54.4498,54.418,54.4419,31200.0
2014-12-04 15:00:00,68.41,68.43,68.38,68.39,31200.0,54.4419,54.4578,54.418,54.4259,31200.0
2014-12-04 15:10:00,68.39,68.4,68.38,68.39,32000.0,54.4259,54.4339,54.418,54.4259,32000.0
2014-12-04 15:20:00,68.39,68.4,68.29,68.33,75900.0,54.4259,54.4339,54.3464,54.3782,75900.0
2014-12-04 15:30:00,68.33,68.4,68.31,68.38,59900.0,54.3782,54.4339,54.3623,54.418,59900.0
2014-12-04 15:40:00,68.39,68.44,68.37,68.4,158000.0,54.4259,54.4657,54.41,54.4339,158000.0
2014-12-04 15:50:00,68.4,68.42,68.37,68.4,212000.0,54.4339,54.4498,54.41,54.4339,212000.0
2014-12-05 09:30:00,68.46,68.85,68.46,68.74,63200.0,54.4816,54.792,54.4816,54.7045,63200.0
2014-12-05 09:40:00,68.75,68.75,68.61,68.72,30400.0,54.7124,54.7124,54.601,54.6886,30400.0
2014-12-05 09:50:00,68.75,68.81,68.69,68.79,50000.0,54.7124,54.7602,54.6647,54.7443,50000.0
2014-12-05 10:00:00,68.79,68.82,68.7,68.76,43000.0,54.7443,54.7681,54.6726,54.7204,43000.0
2014-12-05 10:10:00,68.77,68.84,68.75,68.84,29000.0,54.7284,54.7841,54.7124,54.7841,29000.0
2014-12-05 10:20:00,68.84,68.9,68.81,68.9,55800.0,54.7841,54.8318,54.7602,54.8318,55800.0
2014-12-05 10:30:00,68.89,68.98,68.89,68.91,32900.0,54.8238,54.8955,54.8238,54.8398,32900.0
2014-12-05 10:40:00,68.91,68.93,68.85,68.89,26500.0,54.8398,54.8557,54.792,54.8238,26500.0
2014-12-05 10:50:00,68.88,68.88,68.78,68.87,21000.0,54.8159,54.8159,54.7363,54.8079,21000.0
2014-12-05 11:00:00,68.89,68.93,68.87,68.87,19300.0,54.8238,54.8557,54.8079,54.8079,19300.0
2014-12-05 11:10:00,68.87,68.94,68.84,68.92,20500.0,54.8079,54.8636,54.7841,54.8477,20500.0
2014-12-05 11:20:00,68.92,68.98,68.89,68.98,22500.0,54.8477,54.8955,54.8238,54.8955,22500.0
2014-12-05 11:30:00,68.98,68.98,68.9,68.94,21500.0,54.8955,54.8955,54.8318,54.8636,21500.0
2014-12-05 11:40:00,68.93,68.97,68.91,68.93,27200.0,54.8557,54.8875,54.8398,54.8557,27200.0
2014-12-05 11:50:00,68.94,68.98,68.92,68.92,118400.0,54.8636,54.8955,54.8477,54.8477,118400.0
2014-12-05 12:00:00,68.92,68.93,68.88,68.89,21800.0,54.8477,54.8557,54.8159,54.8238,21800.0
2014-12-05 12:10:00,68.89,68.89,68.84,68.84,33400.0,54.8238,54.8238,54.7841,54.7841,33400.0
2014-12-05 12:20:00,68.84,68.85,68.82,68.82,30000.0,54.7841,54.792,54.7681,54.7681,30000.0
2014-12-05 12:30:00,68.82,68.84,68.81,68.82,26100.0,54.7681,54.7841,54.7602,54.7681,26100.0
2014-12-05 12:40:00,68.83,68.83,68.76,68.76,27200.0,54.7761,54.7761,54.7204,54.7204,27200.0
2014-12-05 12:50:00,68.77,68.78,68.75,68.78,40400.0,54.7284,54.7363,54.7124,54.7363,40400.0
2014-12-05 13:00:00,68.77,68.8,68.77,68.8,19300.0,54.7284,54.7522,54.7284,54.7522,19300.0
2014-12-05 13:10:00,68.8,68.8,68.72,68.73,53100.0,54.7522,54.7522,54.6886,54.6965,53100.0
2014-12-05 13:20:00,68.74,68.74,68.7,68.7,41100.0,54.7045,54.7045,54.6726,54.6726,41100.0
2014-12-05 13:30:00,68.7,68.76,68.7,68.76,47900.0,54.6726,54.7204,54.6726,54.7204,47900.0
2014-12-05 13:40:00,68.76,68.81,68.76,68.76,36400.0,54.7204,54.7602,54.7204,54.7204,36400.0
2014-12-05 13:50:00,68.76,68.77,68.73,68.73,17300.0,54.7204,54.7284,54.6965,54.6965,17300.0
2014-12-05 14:00:00,68.74,68.74,68.67,68.68,22100.0,54.7045,54.7045,54.6488,54.6567,22100.0
2014-12-05 14:10:00,68.67,68.68,68.63,68.65,25700.0,54.6488,54.6567,54.6169,54.6329,25700.0
2014-12-05 14:20:00,68.64,68.65,68.58,68.63,31700.0,54.6249,54.6329,54.5771,54.6169,31700.0
2014-12-05 14:30:00,68.63,68.64,68.57,68.59,29200.0,54.6169,54.6249,54.5692,54.5851,29200.0
2014-12-05 14:40:00,68.59,68.6,68.55,68.55,20000.0,54.5851,54.5931,54.5533,54.5533,20000.0
2014-12-05 14:50:00,68.55,68.56,68.44,68.45,52600.0,54.5533,54.5612,54.4657,54.4737,52600.0
2014-12-05 15:00:00,68.44,68.58,68.4,68.56,54200.0,54.4657,54.5771,54.4339,54.5612,54200.0
2014-12-05 15:10:00,68.56,68.63,68.56,68.63,42200.0,54.5612,54.6169,54.5612,54.6169,42200.0
2014-12-05 15:20:00,68.63,68.63,68.59,68.61,45100.0,54.6169,54.6169,54.5851,54.601,45100.0
2014-12-05 15:30:00,68.61,68.62,68.53,68.56,93600.0,54.601,54.609,54.5374,54.5612,93600.0
2014-12-05 15:40:00,68.56,68.66,68.55,68.58,134700.0,54.5612,54.6408,54.5533,54.5771,134700.0
2014-12-05 15:50:00,68.57,68.68,68.57,68.68,206100.0,54.5692,54.6567,54.5692,54.6567,206100.0
2014-12-08 09:30:00,68.77,68.82,68.61,68.69,125100.0,54.7284,54.7681,54.601,54.6647,125100.0
2014-12-08 09:40:00,68.68,68.94,68.68,68.9,49900.0,54.6567,54.8636,54.6567,54.8318,49900.0
2014-12-08 09:50:00,68.9,68.98,68.83,68.89,37500.0,54.8318,54.8955,54.7761,54.8238,37500.0
2014-12-08 10:00:00,68.92,69.14,68.92,69.1,63200.0,54.8477,55.0228,54.8477,54.991,63200.0
2014-12-08 10:10:00,69.11,69.12,69.01,69.06,35700.0,54.9989,55.0069,54.9193,54.9591,35700.0
2014-12-08 10:20:00,69.06,69.14,69.03,69.12,32500.0,54.9591,55.0228,54.9353,55.0069,32500.0
2014-12-08 10:30:00,69.11,69.2,69.11,69.15,32800.0,54.9989,55.0706,54.9989,55.0308,32800.0
2014-12-08 10:40:00,69.14,69.2,69.12,69.16,44200.0,55.0228,55.0706,55.0069,55.0387,44200.0
2014-12-08 10:50:00,69.16,69.27,69.11,69.24,34300.0,55.0387,55.1263,54.9989,55.1024,34300.0
2014-12-08 11:00:00,69.23,69.34,69.23,69.27,61200.0,55.0944,55.182,55.0944,55.1263,61200.0
2014-12-08 11:10:00,69.27,69.31,69.2,69.22,209300.0,55.1263,55.1581,55.0706,55.0865,209300.0
2014-12-08 11:20:00,69.22,69.36,69.17,69.31,79200.0,55.0865,55.1979,55.0467,55.1581,79200.0
2014-12-08 11:30:00,69.29,69.36,69.29,69.33,29900.0,55.1422,55.1979,55.1422,55.174,29900.0
2014-12-08 11:40:00,69.33,69.4,69.29,69.38,50700.0,55.174,55.2297,55.1422,55.2138,50700.0
2014-12-08 11:50:00,69.38,69.41,69.33,69.38,40000.0,55.2138,55.2377,55.174,55.2138,40000.0
2014-12-08 12:00:00,69.37,69.41,69.34,69.38,26200.0,55.2058,55.2377,55.182,55.2138,26200.0
2014-12-08 12:10:00,69.38,69.38,69.21,69.26,39200.0,55.2138,55.2138,55.0785,55.1183,39200.0
2014-12-08 12:20:00,69.24,69.31,69.2,69.28,28700.0,55.1024,55.1581,55.0706,55.1342,28700.0
2014-12-08 12:30:00,69.26,69.28,69.2,69.28,52800.0,55.1183,55.1342,55.0706,55.1342,52800.0
2014-12-08 12:40:00,69.27,69.31,69.23,69.26,26600.0,55.1263,55.1581,55.0944,55.1183,26600.0
2014-12-08 12:50:00,69.25,69.27,69.16,69.19,35800.0,55.1103,55.1263,55.0387,55.0626,35800.0
2014-12-08 13:00:00,69.19,69.25,69.18,69.18,25300.0,55.0626,55.1103,55.0546,55.0546,25300.0
2014-12-08 13:10:00,69.19,69.2,69.1,69.17,37900.0,55.0626,55.0706,54.991,55.0467,37900.0
2014-12-08 13:20:00,69.17,69.17,69.08,69.12,29500.0,55.0467,55.0467,54.9751,55.0069,29500.0
2014-12-08 13:30:00,69.11,69.12,68.97,69.0,38500.0,54.9989,55.0069,54.8875,54.9114,38500.0
2014-12-08 13:40:00,68.99,69.04,68.95,69.03,24700.0,54.9034,54.9432,54.8716,54.9353,24700.0
2014-12-08 13:50:00,69.03,69.06,68.95,68.98,40100.0,54.9353,54.9591,54.8716,54.8955,40100.0
2014-12-08 14:00:00,68.96,69.04,68.92,69.03,35600.0,54.8796,54.9432,54.8477,54.9353,35600.0
2014-12-08 14:10:00,69.03,69.05,68.94,69.05,37900.0,54.9353,54.9512,54.8636,54.9512,37900.0
2014-12-08 14:20:00,69.05,69.17,69.04,69.16,55900.0,54.9512,55.0467,54.9432,55.0387,55900.0
2014-12-08 14:30:00,69.16,69.22,69.16,69.21,26900.0,55.0387,55.0865,55.0387,55.0785,26900.0
2014-12-08 14:40:00,69.21,69.22,69.15,69.17,64500.0,55.0785,55.0865,55.0308,55.0467,64500.0
2014-12-08 14:50:00,69.18,69.26,69.16,69.22,52900.0,55.0546,55.1183,55.0387,55.0865,52900.0
2014-12-08 15:00:00,69.22,69.29,69.18,69.2,52000.0,55.0865,55.1422,55.0546,55.0706,52000.0
2014-12-08 15:10:00,69.21,69.27,69.19,69.21,52200.0,55.0785,55.1263,55.0626,55.0785,52200.0
2014-12-08 15:20:00,69.19,69.29,69.19,69.26,92300.0,55.0626,55.1422,55.0626,55.1183,92300.0
2014-12-08 15:30:00,69.27,69.27,69.15,69.18,88600.0,55.1263,55.1263,55.0308,55.0546,88600.0
2014-12-08 15:40:00,69.18,69.24,69.13,69.16,95500.0,55.0546,55.1024,55.0148,55.0387,95500.0
2014-12-08 15:50:00,69.17,69.24,69.14,69.15,220300.0,55.0467,55.1024,55.0228,55.0308,220300.0
2014-12-09 09:30:00,68.66,68.81,68.6,68.8,111300.0,54.6408,54.7602,54.5931,54.7522,111300.0
2014-12-09 09:40:00,68.77,69.14,68.61,68.68,82800.0,54.7284,55.0228,54.601,54.6567,82800.0
2014-12-09 09:50:00,68.7,68.81,68.7,68.76,39900.0,54.6726,54.7602,54.6726,54.7204,39900.0
2014-12-09 10:00:00,68.76,68.8,68.6,68.71,67400.0,54.7204,54.7522,54.5931,54.6806,67400.0
2014-12-09 10:10:00,68.71,68.74,68.63,68.67,93900.0,54.6806,54.7045,54.6169,54.6488,93900.0
2014-12-09 10:20:00,68.67,68.72,68.48,68.53,78600.0,54.6488,54.6886,54.4976,54.5374,78600.0
2014-12-09 10:30:00,68.52,68.59,68.41,68.56,36300.0,54.5294,54.5851,54.4419,54.5612,36300.0
2014-12-09 10:40:00,68.58,68.69,68.58,68.68,33500.0,54.5771,54.6647,54.5771,54.6567,33500.0
2014-12-09 10:50:00,68.68,68.74,68.64,68.67,35300.0,54.6567,54.7045,54.6249,54.6488,35300.0
2014-12-09 11:00:00,68.67,68.69,68.53,68.54,36000.0,54.6488,54.6647,54.5374,54.5453,36000.0
2014-12-09 11:10:00,68.53,68.74,68.53,68.71,45600.0,54.5374,54.7045,54.5374,54.6806,45600.0
2014-12-09 11:20:00,68.71,68.74,68.65,68.67,53700.0,54.6806,54.7045,54.6329,54.6488,53700.0
2014-12-09 11:30:00,68.67,68.74,68.64,68.72,36600.0,54.6488,54.7045,54.6249,54.6886,36600.0
2014-12-09 11:40:00,68.74,68.75,68.6,68.62,29300.0,54.7045,54.7124,54.5931,54.609,29300.0
2014-12-09 11:50:00,68.64,68.74,68.64,68.67,30800.0,54.6249,54.7045,54.6249,54.6488,30800.0
2014-12-09 12:00:00,68.66,68.73,68.61,68.73,22200.0,54.6408,54.6965,54.601,54.6965,22200.0
2014-12-09 12:10:00,68.72,68.72,68.6,68.64,21500.0,54.6886,54.6886,54.5931,54.6249,21500.0
2014-12-09 12:20:00,68.65,68.71,68.61,68.7,25600.0,54.6329,54.6806,54.601,54.6726,25600.0
2014-12-09 12:30:00,68.7,68.74,68.65,68.73,38000.0,54.6726,54.7045,54.6329,54.6965,38000.0
2014-12-09 12:40:00,68.73,68.75,68.67,68.7,35300.0,54.6965,54.7124,54.6488,54.6726,35300.0
2014-12-09 12:50:00,68.69,68.75,68.68,68.75,29900.0,54.6647,54.7124,54.6567,54.7124,29900.0
2014-12-09 13:00:00,68.75,68.8,68.7,68.8,33900.0,54.7124,54.7522,54.6726,54.7522,33900.0
2014-12-09 13:10:00,68.8,68.84,68.74,68.78,50800.0,54.7522,54.7841,54.7045,54.7363,50800.0
2014-12-09 13:20:00,68.77,68.8,68.74,68.74,23100.0,54.7284,54.7522,54.7045,54.7045,23100.0
2014-12-09 13:30:00,68.74,68.87,68.71,68.85,43700.0,54.7045,54.8079,54.6806,54.792,43700.0
2014-12-09 13:40:00,68.85,68.86,68.67,68.67,28900.0,54.792,54.8,54.6488,54.6488,28900.0
2014-12-09 13:50:00,68.68,68.7,68.6,68.69,40400.0,54.6567,54.6726,54.5931,54.6647,40400.0
2014-12-09 14:00:00,68.68,68.83,68.68,68.82,39400.0,54.6567,54.7761,54.6567,54.7681,39400.0
2014-12-09 14:10:00,68.82,68.82,68.64,68.66,32800.0,54.7681,54.7681,54.6249,54.6408,32800.0
2014-12-09 14:20:00,68.68,68.75,68.68,68.73,23500.0,54.6567,54.7124,54.6567,54.6965,23500.0
2014-12-09 14:30:00,68.72,68.73,68.59,68.65,68900.0,54.6886,54.6965,54.5851,54.6329,68900.0
2014-12-09 14:40:00,68.65,68.72,68.59,68.7,49500.0,54.6329,54.6886,54.5851,54.6726,49500.0
2014-12-09 14:50:00,68.7,68.71,68.61,68.66,38300.0,54.6726,54.6806,54.601,54.6408,38300.0
2014-12-09 15:00:00,68.65,68.72,68.62,68.65,69200.0,54.6329,54.6886,54.609,54.6329,69200.0
2014-12-09 15:10:00,68.63,68.69,68.62,68.64,51000.0,54.6169,54.6647,54.609,54.6249,51000.0
2014-12-09 15:20:00,68.65,68.72,68.64,68.67,48600.0,54.6329,54.6886,54.6249,54.6488,48600.0
2014-12-09 15:30:00,68.67,68.72,68.64,68.71,64300.0,54.6488,54.6886,54.6249,54.6806,64300.0
2014-12-09 15:40:00,68.72,68.79,68.69,68.76,104700.0,54.6886,54.7443,54.6647,54.7204,104700.0
2014-12-09 15:50:00,68.76,68.84,68.71,68.81,168800.0,54.7204,54.7841,54.6806,54.7602,168800.0
2014-12-10 09:30:00,68.79,69.02,68.68,68.98,83200.0,54.7443,54.9273,54.6567,54.8955,83200.0
2014-12-10 09:40:00,68.98,69.13,68.94,68.98,51900.0,54.8955,55.0148,54.8636,54.8955,51900.0
2014-12-10 09:50:00,68.95,69.15,68.92,69.11,52700.0,54.8716,55.0308,54.8477,54.9989,52700.0
2014-12-10 10:00:00,69.09,69.22,69.09,69.2,37800.0,54.983,55.0865,54.983,55.0706,37800.0
2014-12-10 10:10:00,69.2,69.35,69.18,69.35,55000.0,55.0706,55.1899,55.0546,55.1899,55000.0
2014-12-10 10:20:00,69.33,69.33,69.23,69.25,31100.0,55.174,55.174,55.0944,55.1103,31100.0
2014-12-10 10:30:00,69.24,69.29,69.16,69.19,51600.0,55.1024,55.1422,55.0387,55.0626,51600.0
2014-12-10 10:40:00,69.19,69.24,69.13,69.24,62500.0,55.0626,55.1024,55.0148,55.1024,62500.0
2014-12-10 10:50:00,69.24,69.47,69.23,69.46,52900.0,55.1024,55.2854,55.0944,55.2775,52900.0
2014-12-10 11:00:00,69.45,69.5,69.45,69.45,26700.0,55.2695,55.3093,55.2695,55.2695,26700.0
2014-12-10 11:10:00,69.45,69.45,69.29,69.3,31600.0,55.2695,55.2695,55.1422,55.1501,31600.0
2014-12-10 11:20:00,69.3,69.4,69.24,69.33,66400.0,55.1501,55.2297,55.1024,55.174,66400.0
2014-12-10 11:30:00,69.33,69.34,69.2,69.28,41200.0,55.174,55.182,55.0706,55.1342,41200.0
2014-12-10 11:40:00,69.28,69.4,69.23,69.39,43900.0,55.1342,55.2297,55.0944,55.2218,43900.0
2014-12-10 11:50:00,69.39,69.41,69.34,69.38,29100.0,55.2218,55.2377,55.182,55.2138,29100.0
2014-12-10 12:00:00,69.38,69.39,69.3,69.34,30400.0,55.2138,55.2218,55.1501,55.182,30400.0
2014-12-10 12:10:00,69.34,69.4,69.31,69.37,32700.0,55.182,55.2297,55.1581,55.2058,32700.0
2014-12-10 12:20:00,69.37,69.37,69.24,69.24,55300.0,55.2058,55.2058,55.1024,55.1024,55300.0
2014-12-10 12:30:00,69.23,69.25,69.13,69.16,78300.0,55.0944,55.1103,55.0148,55.0387,78300.0
2014-12-10 12:40:00,69.17,69.28,69.17,69.27,28000.0,55.0467,55.1342,55.0467,55.1263,28000.0
2014-12-10 12:50:00,69.28,69.29,69.19,69.23,33900.0,55.1342,55.1422,55.0626,55.0944,33900.0
2014-12-10 13:00:00,69.22,69.3,69.22,69.29,35400.0,55.0865,55.1501,55.0865,55.1422,35400.0
2014-12-10 13:10:00,69.28,69.29,69.21,69.26,47700.0,55.1342,55.1422,55.0785,55.1183,47700.0
2014-12-10 13:20:00,69.25,69.31,69.23,69.28,41600.0,55.1103,55.1581,55.0944,55.1342,41600.0
2014-12-10 13:30:00,69.28,69.3,69.26,69.27,80800.0,55.1342,55.1501,55.1183,55.1263,80800.0
2014-12-10 13:40:00,69.27,69.3,69.13,69.13,55300.0,55.1263,55.1501,55.0148,55.0148,55300.0
2014-12-10 13:50:00,69.13,69.16,69.1,69.13,40000.0,55.0148,55.0387,54.991,55.0148,40000.0
2014-12-10 14:00:00,69.12,69.23,69.09,69.22,49900.0,55.0069,55.0944,54.983,55.0865,49900.0
2014-12-10 14:10:00,69.21,69.21,69.07,69.08,67500.0,55.0785,55.0785,54.9671,54.9751,67500.0
2014-12-10 14:20:00,69.08,69.11,68.89,68.91,63400.0,54.9751,54.9989,54.8238,54.8398,63400.0
2014-12-10 14:30:00,68.91,68.92,68.77,68.81,41100.0,54.8398,54.8477,54.7284,54.7602,41100.0
2014-12-10 14:40:00,68.81,68.93,68.8,68.88,59000.0,54.7602,54.8557,54.7522,54.8159,59000.0
2014-12-10 14:50:00,68.88,68.88,68.76,68.77,53900.0,54.8159,54.8159,54.7204,54.7284,53900.0
2014-12-10 15:00:00,68.76,68.93,68.71,68.92,67800.0,54.7204,54.8557,54.6806,54.8477,67800.0
2014-12-10 15:10:00,68.91,69.0,68.84,69.0,66700.0,54.8398,54.9114,54.7841,54.9114,66700.0
2014-12-10 15:20:00,69.0,69.03,68.87,68.88,88100.0,54.9114,54.9353,54.8079,54.8159,88100.0
2014-12-10 15:30:00,68.89,68.99,68.84,68.88,92300.0,54.8238,54.9034,54.7841,54.8159,92300.0
2014-12-10 15:40:00,68.88,68.88,68.6,68.62,170100.0,54.8159,54.8159,54.5931,54.609,170100.0
2014-12-10 15:50:00,68.62,68.7,68.55,68.56,306600.0,54.609,54.6726,54.5533,54.5612,306600.0
2014-12-11 09:30:00,68.59,69.01,68.33,68.98,111900.0,54.5851,54.9193,54.3782,54.8955,111900.0
2014-12-11 09:40:00,68.96,69.29,68.96,69.27,65500.0,54.8796,55.1422,54.8796,55.1263,65500.0
2014-12-11 09:50:00,69.26,69.29,69.15,69.15,75400.0,55.1183,55.1422,55.0308,55.0308,75400.0
2014-12-11 10:00:00,69.15,69.21,69.12,69.2,89700.0,55.0308,55.0785,55.0069,55.0706,89700.0
2014-12-11 10:10:00,69.2,69.28,69.17,69.28,72900.0,55.0706,55.1342,55.0467,55.1342,72900.0
2014-12-11 10:20:00,69.29,69.32,69.2,69.22,66600.0,55.1422,55.166,55.0706,55.0865,66600.0
2014-12-11 10:30:00,69.23,69.35,69.23,69.32,40800.0,55.0944,55.1899,55.0944,55.166,40800.0
2014-12-11 10:40:00,69.33,69.38,69.31,69.38,51100.0,55.174,55.2138,55.1581,55.2138,51100.0
2014-12-11 10:50:00,69.38,69.4,69.3,69.39,83000.0,55.2138,55.2297,55.1501,55.2218,83000.0
2014-12-11 11:00:00,69.37,69.38,69.25,69.34,72300.0,55.2058,55.2138,55.1103,55.182,72300.0
2014-12-11 11:10:00,69.34,69.39,69.31,69.35,47900.0,55.182,55.2218,55.1581,55.1899,47900.0
2014-12-11 11:20:00,69.34,69.4,69.32,69.37,52700.0,55.182,55.2297,55.166,55.2058,52700.0
2014-12-11 11:30:00,69.37,69.39,69.33,69.38,40900.0,55.2058,55.2218,55.174,55.2138,40900.0
2014-12-11 11:40:00,69.38,69.42,69.36,69.41,35100.0,55.2138,55.2456,55.1979,55.2377,35100.0
2014-12-11 11:50:00,69.42,69.57,69.41,69.56,37700.0,55.2456,55.365,55.2377,55.357,37700.0
2014-12-11 12:00:00,69.57,69.65,69.5,69.62,81400.0,55.365,55.4287,55.3093,55.4048,81400.0
2014-12-11 12:10:00,69.61,69.61,69.42,69.43,23700.0,55.3968,55.3968,55.2456,55.2536,23700.0
2014-12-11 12:20:00,69.43,69.44,69.38,69.41,19400.0,55.2536,55.2615,55.2138,55.2377,19400.0
2014-12-11 12:30:00,69.41,69.53,69.4,69.53,34300.0,55.2377,55.3332,55.2297,55.3332,34300.0
2014-12-11 12:40:00,69.52,69.56,69.49,69.53,46800.0,55.3252,55.357,55.3013,55.3332,46800.0
2014-12-11 12:50:00,69.53,69.56,69.49,69.49,25500.0,55.3332,55.357,55.3013,55.3013,25500.0
2014-12-11 13:00:00,69.49,69.5,69.36,69.37,36100.0,55.3013,55.3093,55.1979,55.2058,36100.0
2014-12-11 13:10:00,69.37,69.37,69.34,69.35,38900.0,55.2058,55.2058,55.182,55.1899,38900.0
2014-12-11 13:20:00,69.36,69.4,69.34,69.36,38500.0,55.1979,55.2297,55.182,55.1979,38500.0
2014-12-11 13:30:00,69.36,69.49,69.34,69.46,43500.0,55.1979,55.3013,55.182,55.2775,43500.0
2014-12-11 13:40:00,69.47,69.62,69.47,69.62,30800.0,55.2854,55.4048,55.2854,55.4048,30800.0
2014-12-11 13:50:00,69.63,69.66,69.5,69.5,46100.0,55.4128,55.4366,55.3093,55.3093,46100.0
2014-12-11 14:00:00,69.5,69.53,69.45,69.48,62600.0,55.3093,55.3332,55.2695,55.2934,62600.0
2014-12-11 14:10:00,69.47,69.5,69.35,69.39,78600.0,55.2854,55.3093,55.1899,55.2218,78600.0
2014-12-11 14:20:00,69.39,69.41,69.23,69.24,60400.0,55.2218,55.2377,55.0944,55.1024,60400.0
2014-12-11 14:30:00,69.23,69.25,69.14,69.23,56600.0,55.0944,55.1103,55.0228,55.0944,56600.0
2014-12-11 14:40:00,69.24,69.3,69.04,69.06,68500.0,55.1024,55.1501,54.9432,54.9591,68500.0
2014-12-11 14:50:00,69.05,69.09,68.92,68.95,60600.0,54.9512,54.983,54.8477,54.8716,60600.0
2014-12-11 15:00:00,68.95,69.21,68.95,69.14,90000.0,54.8716,55.0785,54.8716,55.0228,90000.0
2014-12-11 15:10:00,69.13,69.27,69.12,69.25,54300.0,55.0148,55.1263,55.0069,55.1103,54300.0
2014-12-11 15:20:00,69.24,69.36,69.21,69.27,112000.0,55.1024,55.1979,55.0785,55.1263,112000.0
2014-12-11 15:30:00,69.27,69.3,69.13,69.23,125500.0,55.1263,55.1501,55.0148,55.0944,125500.0
2014-12-11 15:40:00,69.23,69.3,69.08,69.09,182900.0,55.0944,55.1501,54.9751,54.983,182900.0
2014-12-11 15:50:00,69.08,69.09,68.95,69.05,268300.0,54.9751,54.983,54.8716,54.9512,268300.0
2014-12-12 09:30:00,68.27,68.92,68.25,68.83,97500.0,54.3304,54.8477,54.3145,54.7761,97500.0
2014-12-12 09:40:00,68.77,68.9,68.67,68.68,40600.0,54.7284,54.8318,54.6488,54.6567,40600.0
2014-12-12 09:50:00,68.7,68.87,68.66,68.87,22900.0,54.6726,54.8079,54.6408,54.8079,22900.0
2014-12-12 10:00:00,68.89,68.91,68.66,68.68,33700.0,54.8238,54.8398,54.6408,54.6567,33700.0
2014-12-12 10:10:00,68.69,68.69,68.47,68.49,47700.0,54.6647,54.6647,54.4896,54.5055,47700.0
2014-12-12 10:20:00,68.5,68.55,68.36,68.37,60100.0,54.5135,54.5533,54.4021,54.41,60100.0
2014-12-12 10:30:00,68.36,68.49,68.34,68.41,70600.0,54.4021,54.5055,54.3861,54.4419,70600.0
2014-12-12 10:40:00,68.4,68.43,68.33,68.36,134200.0,54.4339,54.4578,54.3782,54.4021,134200.0
2014-12-12 10:50:00,68.33,68.42,68.25,68.25,65100.0,54.3782,54.4498,54.3145,54.3145,65100.0
2014-12-12 11:00:00,68.26,68.29,68.15,68.28,51800.0,54.3225,54.3464,54.2349,54.3384,51800.0
2014-12-12 11:10:00,68.26,68.33,68.23,68.28,62100.0,54.3225,54.3782,54.2986,54.3384,62100.0
2014-12-12 11:20:00,68.28,68.33,68.08,68.11,59500.0,54.3384,54.3782,54.1792,54.2031,59500.0
2014-12-12 11:30:00,68.08,68.14,68.02,68.09,38700.0,54.1792,54.227,54.1315,54.1872,38700.0
2014-12-12 11:40:00,68.08,68.11,67.99,68.04,53800.0,54.1792,54.2031,54.1076,54.1474,53800.0
2014-12-12 11:50:00,68.03,68.11,67.92,67.94,41900.0,54.1394,54.2031,54.0519,54.0678,41900.0
2014-12-12 12:00:00,67.95,68.05,67.94,67.94,46500.0,54.0758,54.1554,54.0678,54.0678,46500.0
2014-12-12 12:10:00,67.95,68.07,67.92,68.07,38500.0,54.0758,54.1713,54.0519,54.1713,38500.0
2014-12-12 12:20:00,68.06,68.18,68.03,68.17,38500.0,54.1633,54.2588,54.1394,54.2509,38500.0
2014-12-12 12:30:00,68.17,68.21,68.11,68.17,43400.0,54.2509,54.2827,54.2031,54.2509,43400.0
2014-12-12 12:40:00,68.18,68.19,68.07,68.18,41400.0,54.2588,54.2668,54.1713,54.2588,41400.0
2014-12-12 12:50:00,68.19,68.19,68.03,68.06,31900.0,54.2668,54.2668,54.1394,54.1633,31900.0
2014-12-12 13:00:00,68.05,68.1,67.93,68.1,36000.0,54.1554,54.1952,54.0599,54.1952,36000.0
2014-12-12 13:10:00,68.1,68.23,67.98,68.22,42900.0,54.1952,54.2986,54.0997,54.2907,42900.0
2014-12-12 13:20:00,68.23,68.28,68.16,68.17,34500.0,54.2986,54.3384,54.2429,54.2509,34500.0
2014-12-12 13:30:00,68.2,68.21,68.09,68.15,30900.0,54.2747,54.2827,54.1872,54.2349,30900.0
2014-12-12 13:40:00,68.15,68.15,68.04,68.13,32800.0,54.2349,54.2349,54.1474,54.219,32800.0
2014-12-12 13:50:00,68.13,68.18,68.11,68.11,35200.0,54.219,54.2588,54.2031,54.2031,35200.0
2014-12-12 14:00:00,68.11,68.11,68.0,68.02,31700.0,54.2031,54.2031,54.1156,54.1315,31700.0
2014-12-12 14:10:00,68.01,68.01,67.92,67.97,39700.0,54.1235,54.1235,54.0519,54.0917,39700.0
2014-12-12 14:20:00,67.96,68.01,67.87,67.87,45100.0,54.0837,54.1235,54.0121,54.0121,45100.0
2014-12-12 14:30:00,67.87,67.94,67.83,67.9,40900.0,54.0121,54.0678,53.9803,54.036,40900.0
2014-12-12 14:40:00,67.91,67.93,67.85,67.85,31500.0,54.0439,54.0599,53.9962,53.9962,31500.0
2014-12-12 14:50:00,67.86,67.9,67.8,67.9,34800.0,54.0042,54.036,53.9564,54.036,34800.0
2014-12-12 15:00:00,67.9,68.0,67.9,67.99,35600.0,54.036,54.1156,54.036,54.1076,35600.0
2014-12-12 15:10:00,67.97,68.01,67.92,67.95,47700.0,54.0917,54.1235,54.0519,54.0758,47700.0
2014-12-12 15:20:00,67.95,67.98,67.85,67.88,53700.0,54.0758,54.0997,53.9962,54.0201,53700.0
2014-12-12 15:30:00,67.88,67.88,67.65,67.67,83600.0,54.0201,54.0201,53.837,53.853,83600.0
2014-12-12 15:40:00,67.66,67.69,67.53,67.55,128700.0,53.845,53.8689,53.7415,53.7575,128700.0
2014-12-12 15:50:00,67.56,67.58,67.38,67.42,255800.0,53.7654,53.7813,53.6222,53.654,255800.0
2014-12-15 09:30:00,67.71,68.11,67.54,68.02,64900.0,53.8848,54.2031,53.7495,54.1315,64900.0
2014-12-15 09:40:00,68.02,68.3,68.02,68.19,38300.0,54.1315,54.3543,54.1315,54.2668,38300.0
2014-12-15 09:50:00,68.2,68.2,68.05,68.16,36700.0,54.2747,54.2747,54.1554,54.2429,36700.0
2014-12-15 10:00:00,68.16,68.16,67.92,68.0,74100.0,54.2429,54.2429,54.0519,54.1156,74100.0
2014-12-15 10:10:00,68.0,68.11,67.99,68.0,45400.0,54.1156,54.2031,54.1076,54.1156,45400.0
2014-12-15 10:20:00,68.0,68.0,67.83,67.83,45900.0,54.1156,54.1156,53.9803,53.9803,45900.0
2014-12-15 10:30:00,67.84,67.87,67.67,67.76,63400.0,53.9882,54.0121,53.853,53.9246,63400.0
2014-12-15 10:40:00,67.78,67.81,67.67,67.74,38200.0,53.9405,53.9644,53.853,53.9087,38200.0
2014-12-15 10:50:00,67.74,67.89,67.74,67.83,40200.0,53.9087,54.028,53.9087,53.9803,40200.0
2014-12-15 11:00:00,67.83,67.83,67.5,67.62,41700.0,53.9803,53.9803,53.7177,53.8132,41700.0
2014-12-15 11:10:00,67.62,67.64,67.49,67.56,45200.0,53.8132,53.8291,53.7097,53.7654,45200.0
2014-12-15 11:20:00,67.55,67.6,67.37,67.39,71000.0,53.7575,53.7972,53.6142,53.6301,71000.0
2014-12-15 11:30:00,67.38,67.53,67.25,67.35,73800.0,53.6222,53.7415,53.5187,53.5983,73800.0
2014-12-15 11:40:00,67.34,67.34,67.17,67.19,41300.0,53.5903,53.5903,53.455,53.471,41300.0
2014-12-15 11:50:00,67.18,67.22,67.09,67.15,56300.0,53.463,53.4948,53.3914,53.4391,56300.0
2014-12-15 12:00:00,67.16,67.43,67.16,67.34,73100.0,53.4471,53.662,53.4471,53.5903,73100.0
2014-12-15 12:10:00,67.33,67.4,67.3,67.32,34100.0,53.5824,53.6381,53.5585,53.5744,34100.0
2014-12-15 12:20:00,67.33,67.54,67.3,67.46,40100.0,53.5824,53.7495,53.5585,53.6858,40100.0
2014-12-15 12:30:00,67.46,67.54,67.35,67.54,52100.0,53.6858,53.7495,53.5983,53.7495,52100.0
2014-12-15 12:40:00,67.53,67.56,67.42,67.52,29300.0,53.7415,53.7654,53.654,53.7336,29300.0
2014-12-15 12:50:00,67.52,67.68,67.51,67.6,33300.0,53.7336,53.8609,53.7256,53.7972,33300.0
2014-12-15 13:00:00,67.58,67.63,67.5,67.5,35700.0,53.7813,53.8211,53.7177,53.7177,35700.0
2014-12-15 13:10:00,67.5,67.53,67.33,67.39,28800.0,53.7177,53.7415,53.5824,53.6301,28800.0
2014-12-15 13:20:00,67.4,67.56,67.39,67.41,30400.0,53.6381,53.7654,53.6301,53.646,30400.0
2014-12-15 13:30:00,67.38,67.53,67.35,67.46,35500.0,53.6222,53.7415,53.5983,53.6858,35500.0
2014-12-15 13:40:00,67.46,67.56,67.43,67.46,35700.0,53.6858,53.7654,53.662,53.6858,35700.0
2014-12-15 13:50:00,67.45,67.59,67.42,67.53,27200.0,53.6779,53.7893,53.654,53.7415,27200.0
2014-12-15 14:00:00,67.52,67.58,67.46,67.56,40500.0,53.7336,53.7813,53.6858,53.7654,40500.0
2014-12-15 14:10:00,67.55,67.56,67.47,67.5,42100.0,53.7575,53.7654,53.6938,53.7177,42100.0
2014-12-15 14:20:00,67.48,67.8,67.46,67.74,42200.0,53.7017,53.9564,53.6858,53.9087,42200.0
2014-12-15 14:30:00,67.73,67.82,67.6,67.68,52500.0,53.9007,53.9723,53.7972,53.8609,52500.0
2014-12-15 14:40:00,67.7,67.74,67.48,67.48,59800.0,53.8768,53.9087,53.7017,53.7017,59800.0
2014-12-15 14:50:00,67.48,67.57,67.47,67.55,45000.0,53.7017,53.7734,53.6938,53.7575,45000.0
2014-12-15 15:00:00,67.54,67.63,67.53,67.6,74900.0,53.7495,53.8211,53.7415,53.7972,74900.0
2014-12-15 15:10:00,67.6,67.71,67.56,67.62,57700.0,53.7972,53.8848,53.7654,53.8132,57700.0
2014-12-15 15:20:00,67.61,67.69,67.52,67.52,82500.0,53.8052,53.8689,53.7336,53.7336,82500.0
2014-12-15 15:30:00,67.51,67.64,67.45,67.62,114700.0,53.7256,53.8291,53.6779,53.8132,114700.0
2014-12-15 15:40:00,67.62,67.62,67.44,67.5,139500.0,53.8132,53.8132,53.6699,53.7177,139500.0
2014-12-15 15:50:00,67.49,67.52,67.35,67.35,207400.0,53.7097,53.7336,53.5983,53.5983,207400.0
2014-12-16 09:30:00,67.25,67.32,66.8,67.27,85200.0,53.5187,53.5744,53.1606,53.5346,85200.0
2014-12-16 09:40:00,67.25,67.56,67.25,67.56,47700.0,53.5187,53.7654,53.5187,53.7654,47700.0
2014-12-16 09:50:00,67.56,67.57,67.29,67.3,28700.0,53.7654,53.7734,53.5505,53.5585,28700.0
2014-12-16 10:00:00,67.31,67.56,67.28,67.28,30000.0,53.5665,53.7654,53.5426,53.5426,30000.0
2014-12-16 10:10:00,67.29,67.72,67.22,67.7,36100.0,53.5505,53.8927,53.4948,53.8768,36100.0
2014-12-16 10:20:00,67.7,67.8,67.57,67.78,24300.0,53.8768,53.9564,53.7734,53.9405,24300.0
2014-12-16 10:30:00,67.77,67.77,67.56,67.68,23700.0,53.9325,53.9325,53.7654,53.8609,23700.0
2014-12-16 10:40:00,67.67,67.71,67.58,67.65,30300.0,53.853,53.8848,53.7813,53.837,30300.0
2014-12-16 10:50:00,67.66,67.88,67.66,67.78,50600.0,53.845,54.0201,53.845,53.9405,50600.0
2014-12-16 11:00:00,67.76,67.8,67.67,67.76,45100.0,53.9246,53.9564,53.853,53.9246,45100.0
2014-12-16 11:10:00,67.75,68.03,67.73,68.03,88300.0,53.9166,54.1394,53.9007,54.1394,88300.0
2014-12-16 11:20:00,68.03,68.35,67.99,68.3,68300.0,54.1394,54.3941,54.1076,54.3543,68300.0
2014-12-16 11:30:00,68.3,68.42,68.22,68.24,54100.0,54.3543,54.4498,54.2907,54.3066,54100.0
2014-12-16 11:40:00,68.24,68.28,68.08,68.11,92600.0,54.3066,54.3384,54.1792,54.2031,92600.0
2014-12-16 11:50:00,68.11,68.18,67.99,68.05,58100.0,54.2031,54.2588,54.1076,54.1554,58100.0
2014-12-16 12:00:00,68.05,68.09,67.95,68.01,66100.0,54.1554,54.1872,54.0758,54.1235,66100.0
2014-12-16 12:10:00,68.01,68.1,68.0,68.06,64000.0,54.1235,54.1952,54.1156,54.1633,64000.0
2014-12-16 12:20:00,68.06,68.07,68.0,68.07,53100.0,54.1633,54.1713,54.1156,54.1713,53100.0
2014-12-16 12:30:00,68.07,68.23,68.06,68.21,34000.0,54.1713,54.2986,54.1633,54.2827,34000.0
2014-12-16 12:40:00,68.21,68.22,67.95,68.06,27300.0,54.2827,54.2907,54.0758,54.1633,27300.0
2014-12-16 12:50:00,68.07,68.09,68.0,68.0,32400.0,54.1713,54.1872,54.1156,54.1156,32400.0
2014-12-16 13:00:00,68.0,68.08,67.95,67.98,43200.0,54.1156,54.1792,54.0758,54.0997,43200.0
2014-12-16 13:10:00,67.98,67.98,67.74,67.82,49200.0,54.0997,54.0997,53.9087,53.9723,49200.0
2014-12-16 13:20:00,67.81,67.87,67.79,67.82,34400.0,53.9644,54.0121,53.9484,53.9723,34400.0
2014-12-16 13:30:00,67.81,67.87,67.71,67.85,48600.0,53.9644,54.0121,53.8848,53.9962,48600.0
2014-12-16 13:40:00,67.87,67.97,67.8,67.89,40200.0,54.0121,54.0917,53.9564,54.028,40200.0
2014-12-16 13:50:00,67.91,68.03,67.91,67.91,24300.0,54.0439,54.1394,54.0439,54.0439,24300.0
2014-12-16 14:00:00,67.91,68.01,67.86,67.99,27300.0,54.0439,54.1235,54.0042,54.1076,27300.0
2014-12-16 14:10:00,67.99,68.07,67.95,68.04,45900.0,54.1076,54.1713,54.0758,54.1474,45900.0
2014-12-16 14:20:00,68.05,68.09,67.99,68.01,41800.0,54.1554,54.1872,54.1076,54.1235,41800.0
2014-12-16 14:30:00,68.01,68.09,67.96,67.97,43800.0,54.1235,54.1872,54.0837,54.0917,43800.0
2014-12-16 14:40:00,67.98,68.08,67.93,67.94,30300.0,54.0997,54.1792,54.0599,54.0678,30300.0
2014-12-16 14:50:00,67.94,67.94,67.8,67.86,24800.0,54.0678,54.0678,53.9564,54.0042,24800.0
2014-12-16 15:00:00,67.85,67.9,67.72,67.81,41100.0,53.9962,54.036,53.8927,53.9644,41100.0
2014-12-16 15:10:00,67.79,67.82,67.71,67.81,34700.0,53.9484,53.9723,53.8848,53.9644,34700.0
2014-12-16 15:20:00,67.8,67.8,67.6,67.63,53200.0,53.9564,53.9564,53.7972,53.8211,53200.0
2014-12-16 15:30:00,67.63,67.78,67.51,67.54,76100.0,53.8211,53.9405,53.7256,53.7495,76100.0
2014-12-16 15:40:00,67.54,67.56,67.36,67.48,105400.0,53.7495,53.7654,53.6062,53.7017,105400.0
2014-12-16 15:50:00,67.47,67.48,67.18,67.22,225500.0,53.6938,53.7017,53.463,53.4948,225500.0
2014-12-17 09:30:00,67.3,67.83,67.26,67.75,44200.0,53.5585,53.9803,53.5267,53.9166,44200.0
2014-12-17 09:40:00,67.72,67.97,67.59,67.59,32000.0,53.8927,54.0917,53.7893,53.7893,32000.0
2014-12-17 09:50:00,67.58,67.65,67.47,67.52,19700.0,53.7813,53.837,53.6938,53.7336,19700.0
2014-12-17 10:00:00,67.52,67.58,67.39,67.41,23400.0,53.7336,53.7813,53.6301,53.646,23400.0
2014-12-17 10:10:00,67.42,67.47,67.33,67.38,36300.0,53.654,53.6938,53.5824,53.6222,36300.0
2014-12-17 10:20:00,67.36,67.43,67.35,67.43,17500.0,53.6062,53.662,53.5983,53.662,17500.0
2014-12-17 10:30:00,67.41,67.52,67.34,67.51,24900.0,53.646,53.7336,53.5903,53.7256,24900.0
2014-12-17 10:40:00,67.5,67.54,67.38,67.45,28300.0,53.7177,53.7495,53.6222,53.6779,28300.0
2014-12-17 10:50:00,67.44,67.48,67.4,67.43,22600.0,53.6699,53.7017,53.6381,53.662,22600.0
2014-12-17 11:00:00,67.42,67.55,67.41,67.52,21900.0,53.654,53.7575,53.646,53.7336,21900.0
2014-12-17 11:10:00,67.52,67.59,67.5,67.59,24000.0,53.7336,53.7893,53.7177,53.7893,24000.0
2014-12-17 11:20:00,67.58,67.74,67.57,67.68,32000.0,53.7813,53.9087,53.7734,53.8609,32000.0
2014-12-17 11:30:00,67.68,67.83,67.57,67.83,42700.0,53.8609,53.9803,53.7734,53.9803,42700.0
2014-12-17 11:40:00,67.84,67.94,67.84,67.88,47700.0,53.9882,54.0678,53.9882,54.0201,47700.0
2014-12-17 11:50:00,67.88,67.99,67.85,67.9,27600.0,54.0201,54.1076,53.9962,54.036,27600.0
2014-12-17 12:00:00,67.91,67.93,67.85,67.9,21600.0,54.0439,54.0599,53.9962,54.036,21600.0
2014-12-17 12:10:00,67.93,67.93,67.83,67.83,19700.0,54.0599,54.0599,53.9803,53.9803,19700.0
2014-12-17 12:20:00,67.83,67.84,67.68,67.7,23000.0,53.9803,53.9882,53.8609,53.8768,23000.0
2014-12-17 12:30:00,67.69,67.77,67.67,67.67,17500.0,53.8689,53.9325,53.853,53.853,17500.0
2014-12-17 12:40:00,67.67,67.74,67.67,67.72,14800.0,53.853,53.9087,53.853,53.8927,14800.0
2014-12-17 12:50:00,67.72,67.81,67.72,67.78,18100.0,53.8927,53.9644,53.8927,53.9405,18100.0
2014-12-17 13:00:00,67.78,67.86,67.77,67.84,68400.0,53.9405,54.0042,53.9325,53.9882,68400.0
2014-12-17 13:10:00,67.85,67.9,67.82,67.89,19700.0,53.9962,54.036,53.9723,54.028,19700.0
2014-12-17 13:20:00,67.9,67.97,67.9,67.94,71000.0,54.036,54.0917,54.036,54.0678,71000.0
2014-12-17 13:30:00,67.94,68.0,67.92,67.98,42400.0,54.0678,54.1156,54.0519,54.0997,42400.0
2014-12-17 13:40:00,67.98,68.03,67.91,67.98,69000.0,54.0997,54.1394,54.0439,54.0997,69000.0
2014-12-17 13:50:00,67.97,68.01,67.9,67.99,32100.0,54.0917,54.1235,54.036,54.1076,32100.0
2014-12-17 14:00:00,67.99,68.61,67.97,68.31,107700.0,54.1076,54.601,54.0917,54.3623,107700.0
2014-12-17 14:10:00,68.29,68.43,68.12,68.17,98000.0,54.3464,54.4578,54.2111,54.2509,98000.0
2014-12-17 14:20:00,68.18,68.22,68.04,68.16,63400.0,54.2588,54.2907,54.1474,54.2429,63400.0
2014-12-17 14:30:00,68.14,68.3,68.04,68.28,84700.0,54.227,54.3543,54.1474,54.3384,84700.0
2014-12-17 14:40:00,68.27,68.27,67.98,67.99,87600.0,54.3304,54.3304,54.0997,54.1076,87600.0
2014-12-17 14:50:00,67.97,68.09,67.92,67.94,47500.0,54.0917,54.1872,54.0519,54.0678,47500.0
2014-12-17 15:00:00,67.95,67.97,67.76,67.84,73300.0,54.0758,54.0917,53.9246,53.9882,73300.0
2014-12-17 15:10:00,67.83,68.09,67.81,68.07,57400.0,53.9803,54.1872,53.9644,54.1713,57400.0
2014-12-17 15:20:00,68.07,68.3,68.03,68.27,98800.0,54.1713,54.3543,54.1394,54.3304,98800.0
2014-12-17 15:30:00,68.26,68.38,68.24,68.32,100300.0,54.3225,54.418,54.3066,54.3702,100300.0
2014-12-17 15:40:00,68.31,68.42,68.29,68.31,174800.0,54.3623,54.4498,54.3464,54.3623,174800.0
2014-12-17 15:50:00,68.31,68.31,68.14,68.23,355800.0,54.3623,54.3623,54.227,54.2986,355800.0
2014-12-18 09:30:00,69.17,69.17,68.84,69.15,84900.0,55.0467,55.0467,54.7841,55.0308,84900.0
2014-12-18 09:40:00,69.12,69.15,68.97,69.02,32200.0,55.0069,55.0308,54.8875,54.9273,32200.0
2014-12-18 09:50:00,69.03,69.24,69.0,69.17,43400.0,54.9353,55.1024,54.9114,55.0467,43400.0
2014-12-18 10:00:00,69.17,69.25,69.08,69.24,33800.0,55.0467,55.1103,54.9751,55.1024,33800.0
2014-12-18 10:10:00,69.2,69.31,69.18,69.26,37300.0,55.0706,55.1581,55.0546,55.1183,37300.0
2014-12-18 10:20:00,69.27,69.28,69.18,69.25,27100.0,55.1263,55.1342,55.0546,55.1103,27100.0
2014-12-18 10:30:00,69.25,69.29,69.14,69.17,46600.0,55.1103,55.1422,55.0228,55.0467,46600.0
2014-12-18 10:40:00,69.18,69.34,69.17,69.31,48600.0,55.0546,55.182,55.0467,55.1581,48600.0
2014-12-18 10:50:00,69.31,69.34,69.29,69.3,50200.0,55.1581,55.182,55.1422,55.1501,50200.0
2014-12-18 11:00:00,69.29,69.31,69.21,69.23,71700.0,55.1422,55.1581,55.0785,55.0944,71700.0
2014-12-18 11:10:00,69.23,69.33,69.16,69.33,45100.0,55.0944,55.174,55.0387,55.174,45100.0
2014-12-18 11:20:00,69.32,69.43,69.29,69.39,75400.0,55.166,55.2536,55.1422,55.2218,75400.0
2014-12-18 11:30:00,69.38,69.43,69.3,69.32,60000.0,55.2138,55.2536,55.1501,55.166,60000.0
2014-12-18 11:40:00,69.32,69.36,69.3,69.35,34900.0,55.166,55.1979,55.1501,55.1899,34900.0
2014-12-18 11:50:00,69.35,69.49,69.34,69.46,28200.0,55.1899,55.3013,55.182,55.2775,28200.0
2014-12-18 12:00:00,69.46,69.56,69.46,69.5,34100.0,55.2775,55.357,55.2775,55.3093,34100.0
2014-12-18 12:10:00,69.5,69.52,69.43,69.48,44200.0,55.3093,55.3252,55.2536,55.2934,44200.0
2014-12-18 12:20:00,69.47,69.49,69.4,69.42,24100.0,55.2854,55.3013,55.2297,55.2456,24100.0
2014-12-18 12:30:00,69.42,69.47,69.37,69.43,28500.0,55.2456,55.2854,55.2058,55.2536,28500.0
2014-12-18 12:40:00,69.43,69.51,69.43,69.49,22200.0,55.2536,55.3173,55.2536,55.3013,22200.0
2014-12-18 12:50:00,69.5,69.55,69.47,69.5,21700.0,55.3093,55.3491,55.2854,55.3093,21700.0
2014-12-18 13:00:00,69.5,69.5,69.4,69.41,34400.0,55.3093,55.3093,55.2297,55.2377,34400.0
2014-12-18 13:10:00,69.4,69.42,69.32,69.34,37900.0,55.2297,55.2456,55.166,55.182,37900.0
2014-12-18 13:20:00,69.35,69.46,69.35,69.43,30500.0,55.1899,55.2775,55.1899,55.2536,30500.0
2014-12-18 13:30:00,69.43,69.48,69.39,69.47,34600.0,55.2536,55.2934,55.2218,55.2854,34600.0
2014-12-18 13:40:00,69.47,69.5,69.41,69.45,40600.0,55.2854,55.3093,55.2377,55.2695,40600.0
2014-12-18 13:50:00,69.45,69.47,69.41,69.42,30300.0,55.2695,55.2854,55.2377,55.2456,30300.0
2014-12-18 14:00:00,69.42,69.44,69.38,69.42,31200.0,55.2456,55.2615,55.2138,55.2456,31200.0
2014-12-18 14:10:00,69.4,69.5,69.39,69.49,46700.0,55.2297,55.3093,55.2218,55.3013,46700.0
2014-12-18 14:20:00,69.49,69.49,69.34,69.34,38000.0,55.3013,55.3013,55.182,55.182,38000.0
2014-12-18 14:30:00,69.34,69.42,69.29,69.41,42400.0,55.182,55.2456,55.1422,55.2377,42400.0
2014-12-18 14:40:00,69.4,69.4,69.27,69.28,89000.0,55.2297,55.2297,55.1263,55.1342,89000.0
2014-12-18 14:50:00,69.29,69.41,69.28,69.4,60700.0,55.1422,55.2377,55.1342,55.2297,60700.0
2014-12-18 15:00:00,69.4,69.54,69.37,69.52,94000.0,55.2297,55.3411,55.2058,55.3252,94000.0
2014-12-18 15:10:00,69.51,69.57,69.49,69.53,71700.0,55.3173,55.365,55.3013,55.3332,71700.0
2014-12-18 15:20:00,69.53,69.54,69.42,69.52,86700.0,55.3332,55.3411,55.2456,55.3252,86700.0
2014-12-18 15:30:00,69.51,69.57,69.51,69.54,89400.0,55.3173,55.365,55.3173,55.3411,89400.0
2014-12-18 15:40:00,69.54,69.64,69.48,69.53,125400.0,55.3411,55.4207,55.2934,55.3332,125400.0
2014-12-18 15:50:00,69.52,69.79,69.52,69.79,235400.0,55.3252,55.5401,55.3252,55.5401,235400.0
2014-12-19 09:30:00,69.9,70.14,69.69,69.81,606900.0,55.6276,55.8186,55.4605,55.556,606900.0
2014-12-19 09:40:00,69.8,69.82,69.69,69.72,51200.0,55.548,55.564,55.4605,55.4844,51200.0
2014-12-19 09:50:00,69.73,69.78,69.51,69.74,67800.0,55.4923,55.5321,55.3173,55.5003,67800.0
2014-12-19 10:00:00,69.73,69.92,69.71,69.9,49800.0,55.4923,55.6435,55.4764,55.6276,49800.0
2014-12-19 10:10:00,69.89,69.94,69.75,69.76,62400.0,55.6197,55.6595,55.5083,55.5162,62400.0
2014-12-19 10:20:00,69.75,69.85,69.65,69.85,28800.0,55.5083,55.5878,55.4287,55.5878,28800.0
2014-12-19 10:30:00,69.87,69.87,69.77,69.79,41500.0,55.6037,55.6037,55.5242,55.5401,41500.0
2014-12-19 10:40:00,69.79,69.83,69.72,69.72,44300.0,55.5401,55.5719,55.4844,55.4844,44300.0
2014-12-19 10:50:00,69.72,69.77,69.68,69.77,47300.0,55.4844,55.5242,55.4525,55.5242,47300.0
2014-12-19 11:00:00,69.77,69.83,69.75,69.81,48700.0,55.5242,55.5719,55.5083,55.556,48700.0
2014-12-19 11:10:00,69.81,69.86,69.8,69.83,48800.0,55.556,55.5958,55.548,55.5719,48800.0
2014-12-19 11:20:00,69.82,69.92,69.81,69.91,49800.0,55.564,55.6435,55.556,55.6356,49800.0
2014-12-19 11:30:00,69.91,69.96,69.87,69.96,40100.0,55.6356,55.6754,55.6037,55.6754,40100.0
2014-12-19 11:40:00,69.95,69.99,69.9,69.91,102100.0,55.6674,55.6992,55.6276,55.6356,102100.0
2014-12-19 11:50:00,69.89,69.91,69.84,69.86,37500.0,55.6197,55.6356,55.5799,55.5958,37500.0
2014-12-19 12:00:00,69.86,69.86,69.78,69.8,30200.0,55.5958,55.5958,55.5321,55.548,30200.0
2014-12-19 12:10:00,69.82,69.82,69.72,69.72,41000.0,55.564,55.564,55.4844,55.4844,41000.0
2014-12-19 12:20:00,69.72,69.72,69.65,69.7,38000.0,55.4844,55.4844,55.4287,55.4685,38000.0
2014-12-19 12:30:00,69.7,69.81,69.69,69.81,32100.0,55.4685,55.556,55.4605,55.556,32100.0
2014-12-19 12:40:00,69.81,69.82,69.75,69.81,24000.0,55.556,55.564,55.5083,55.556,24000.0
2014-12-19 12:50:00,69.81,69.88,69.71,69.72,36500.0,55.556,55.6117,55.4764,55.4844,36500.0
2014-12-19 13:00:00,69.72,69.73,69.67,69.7,44900.0,55.4844,55.4923,55.4446,55.4685,44900.0
2014-12-19 13:10:00,69.7,69.72,69.68,69.7,34400.0,55.4685,55.4844,55.4525,55.4685,34400.0
2014-12-19 13:20:00,69.69,69.72,69.65,69.7,36600.0,55.4605,55.4844,55.4287,55.4685,36600.0
2014-12-19 13:30:00,69.7,69.71,69.59,69.59,43200.0,55.4685,55.4764,55.3809,55.3809,43200.0
2014-12-19 13:40:00,69.59,69.64,69.58,69.63,28700.0,55.3809,55.4207,55.373,55.4128,28700.0
2014-12-19 13:50:00,69.62,69.71,69.62,69.71,32300.0,55.4048,55.4764,55.4048,55.4764,32300.0
2014-12-19 14:00:00,69.72,69.78,69.71,69.78,33200.0,55.4844,55.5321,55.4764,55.5321,33200.0
2014-12-19 14:10:00,69.77,69.81,69.73,69.76,62000.0,55.5242,55.556,55.4923,55.5162,62000.0
2014-12-19 14:20:00,69.76,69.76,69.69,69.71,45400.0,55.5162,55.5162,55.4605,55.4764,45400.0
2014-12-19 14:30:00,69.71,69.78,69.7,69.78,43600.0,55.4764,55.5321,55.4685,55.5321,43600.0
2014-12-19 14:40:00,69.78,69.92,69.76,69.92,53300.0,55.5321,55.6435,55.5162,55.6435,53300.0
2014-12-19 14:50:00,69.91,70.0,69.91,70.0,56400.0,55.6356,55.7072,55.6356,55.7072,56400.0
2014-12-19 15:00:00,70.0,70.02,69.92,69.98,69400.0,55.7072,55.7231,55.6435,55.6913,69400.0
2014-12-19 15:10:00,69.97,70.0,69.87,69.95,109900.0,55.6833,55.7072,55.6037,55.6674,109900.0
2014-12-19 15:20:00,69.95,70.0,69.92,69.97,74900.0,55.6674,55.7072,55.6435,55.6833,74900.0
2014-12-19 15:30:00,69.97,70.07,69.96,70.07,111200.0,55.6833,55.7629,55.6754,55.7629,111200.0
2014-12-19 15:40:00,70.07,70.08,69.98,69.98,153800.0,55.7629,55.7709,55.6913,55.6913,153800.0
2014-12-19 15:50:00,69.98,69.98,69.88,69.89,295000.0,55.6913,55.6913,55.6117,55.6197,295000.0
2014-12-22 09:30:00,70.05,70.48,69.87,70.43,59600.0,55.747,56.0892,55.6037,56.0494,59600.0
2014-12-22 09:40:00,70.43,70.6,70.43,70.48,53900.0,56.0494,56.1847,56.0494,56.0892,53900.0
2014-12-22 09:50:00,70.48,70.5,70.24,70.26,52900.0,56.0892,56.1051,55.8982,55.9141,52900.0
2014-12-22 10:00:00,70.25,70.25,70.06,70.11,48200.0,55.9062,55.9062,55.755,55.7947,48200.0
2014-12-22 10:10:00,70.11,70.29,70.1,70.24,68000.0,55.7947,55.938,55.7868,55.8982,68000.0
2014-12-22 10:20:00,70.23,70.33,70.22,70.32,41600.0,55.8902,55.9698,55.8823,55.9619,41600.0
2014-12-22 10:30:00,70.31,70.36,70.27,70.27,41700.0,55.9539,55.9937,55.9221,55.9221,41700.0
2014-12-22 10:40:00,70.27,70.33,70.26,70.28,25700.0,55.9221,55.9698,55.9141,55.93,25700.0
2014-12-22 10:50:00,70.28,70.33,70.27,70.29,32300.0,55.93,55.9698,55.9221,55.938,32300.0
2014-12-22 11:00:00,70.29,70.3,70.15,70.2,44000.0,55.938,55.946,55.8266,55.8664,44000.0
2014-12-22 11:10:00,70.2,70.25,70.19,70.24,33200.0,55.8664,55.9062,55.8584,55.8982,33200.0
2014-12-22 11:20:00,70.23,70.33,70.17,70.3,62700.0,55.8902,55.9698,55.8425,55.946,62700.0
2014-12-22 11:30:00,70.29,70.33,70.25,70.27,39500.0,55.938,55.9698,55.9062,55.9221,39500.0
2014-12-22 11:40:00,70.26,70.28,70.19,70.21,71600.0,55.9141,55.93,55.8584,55.8743,71600.0
2014-12-22 11:50:00,70.21,70.26,70.19,70.25,23200.0,55.8743,55.9141,55.8584,55.9062,23200.0
2014-12-22 12:00:00,70.24,70.3,70.22,70.25,40800.0,55.8982,55.946,55.8823,55.9062,40800.0
2014-12-22 12:10:00,70.24,70.24,70.12,70.15,29400.0,55.8982,55.8982,55.8027,55.8266,29400.0
2014-12-22 12:20:00,70.15,70.2,70.14,70.19,18400.0,55.8266,55.8664,55.8186,55.8584,18400.0
2014-12-22 12:30:00,70.18,70.22,70.17,70.21,21000.0,55.8505,55.8823,55.8425,55.8743,21000.0
2014-12-22 12:40:00,70.21,70.23,70.15,70.17,40500.0,55.8743,55.8902,55.8266,55.8425,40500.0
2014-12-22 12:50:00,70.17,70.33,70.16,70.31,50400.0,55.8425,55.9698,55.8345,55.9539,50400.0
2014-12-22 13:00:00,70.3,70.36,70.3,70.35,36500.0,55.946,55.9937,55.946,55.9857,36500.0
2014-12-22 13:10:00,70.35,70.46,70.34,70.41,33700.0,55.9857,56.0733,55.9778,56.0335,33700.0
2014-12-22 13:20:00,70.41,70.44,70.38,70.43,16800.0,56.0335,56.0574,56.0096,56.0494,16800.0
2014-12-22 13:30:00,70.42,70.43,70.35,70.36,16800.0,56.0414,56.0494,55.9857,55.9937,16800.0
2014-12-22 13:40:00,70.36,70.43,70.35,70.42,17600.0,55.9937,56.0494,55.9857,56.0414,17600.0
2014-12-22 13:50:00,70.42,70.42,70.34,70.38,22600.0,56.0414,56.0414,55.9778,56.0096,22600.0
2014-12-22 14:00:00,70.38,70.39,70.3,70.35,19400.0,56.0096,56.0176,55.946,55.9857,19400.0
2014-12-22 14:10:00,70.35,70.35,70.27,70.28,22800.0,55.9857,55.9857,55.9221,55.93,22800.0
2014-12-22 14:20:00,70.29,70.36,70.27,70.34,36600.0,55.938,55.9937,55.9221,55.9778,36600.0
2014-12-22 14:30:00,70.34,70.35,70.29,70.34,30300.0,55.9778,55.9857,55.938,55.9778,30300.0
2014-12-22 14:40:00,70.35,70.36,70.28,70.31,27100.0,55.9857,55.9937,55.93,55.9539,27100.0
2014-12-22 14:50:00,70.3,70.33,70.29,70.29,23700.0,55.946,55.9698,55.938,55.938,23700.0
2014-12-22 15:00:00,70.29,70.38,70.29,70.36,25600.0,55.938,56.0096,55.938,55.9937,25600.0
2014-12-22 15:10:00,70.36,70.43,70.36,70.42,30600.0,55.9937,56.0494,55.9937,56.0414,30600.0
2014-12-22 15:20:00,70.41,70.48,70.4,70.45,43400.0,56.0335,56.0892,56.0255,56.0653,43400.0
2014-12-22 15:30:00,70.45,70.47,70.43,70.47,83800.0,56.0653,56.0812,56.0494,56.0812,83800.0
2014-12-22 15:40:00,70.47,70.5,70.42,70.44,118100.0,56.0812,56.1051,56.0414,56.0574,118100.0
2014-12-22 15:50:00,70.44,70.45,70.37,70.43,122900.0,56.0574,56.0653,56.0017,56.0494,122900.0
2014-12-23 09:30:00,70.49,70.8,70.44,70.72,51200.0,56.0972,56.3439,56.0574,56.2802,51200.0
2014-12-23 09:40:00,70.71,70.75,70.66,70.75,27000.0,56.2722,56.3041,56.2324,56.3041,27000.0
2014-12-23 09:50:00,70.76,70.83,70.66,70.67,23800.0,56.312,56.3677,56.2324,56.2404,23800.0
2014-12-23 10:00:00,70.67,70.74,70.59,70.59,42400.0,56.2404,56.2961,56.1767,56.1767,42400.0
2014-12-23 10:10:00,70.59,70.61,70.47,70.58,47600.0,56.1767,56.1927,56.0812,56.1688,47600.0
2014-12-23 10:20:00,70.58,70.72,70.53,70.7,47100.0,56.1688,56.2802,56.129,56.2643,47100.0
2014-12-23 10:30:00,70.7,70.82,70.64,70.68,59700.0,56.2643,56.3598,56.2165,56.2484,59700.0
2014-12-23 10:40:00,70.68,70.81,70.68,70.81,23900.0,56.2484,56.3518,56.2484,56.3518,23900.0
2014-12-23 10:50:00,70.8,70.87,70.77,70.83,27800.0,56.3439,56.3996,56.32,56.3677,27800.0
2014-12-23 11:00:00,70.82,70.84,70.77,70.79,20200.0,56.3598,56.3757,56.32,56.3359,20200.0
2014-12-23 11:10:00,70.78,70.84,70.74,70.78,18200.0,56.3279,56.3757,56.2961,56.3279,18200.0
2014-12-23 11:20:00,70.79,70.79,70.65,70.66,24200.0,56.3359,56.3359,56.2245,56.2324,24200.0
2014-12-23 11:30:00,70.65,70.74,70.65,70.7,28600.0,56.2245,56.2961,56.2245,56.2643,28600.0
2014-12-23 11:40:00,70.71,70.73,70.69,70.73,14900.0,56.2722,56.2882,56.2563,56.2882,14900.0
2014-12-23 11:50:00,70.72,70.74,70.67,70.69,22900.0,56.2802,56.2961,56.2404,56.2563,22900.0
2014-12-23 12:00:00,70.68,70.79,70.68,70.77,15700.0,56.2484,56.3359,56.2484,56.32,15700.0
2014-12-23 12:10:00,70.77,70.86,70.77,70.86,16600.0,56.32,56.3916,56.32,56.3916,16600.0
2014-12-23 12:20:00,70.86,70.92,70.85,70.92,19400.0,56.3916,56.4394,56.3837,56.4394,19400.0
2014-12-23 12:30:00,70.93,70.99,70.92,70.97,19300.0,56.4473,56.4951,56.4394,56.4791,19300.0
2014-12-23 12:40:00,70.96,71.07,70.95,71.06,28800.0,56.4712,56.5587,56.4632,56.5508,28800.0
2014-12-23 12:50:00,71.05,71.11,71.05,71.08,13200.0,56.5428,56.5906,56.5428,56.5667,13200.0
2014-12-23 13:00:00,71.08,71.08,71.02,71.04,29000.0,56.5667,56.5667,56.5189,56.5349,29000.0
2014-12-23 13:10:00,71.05,71.13,71.05,71.11,38500.0,56.5428,56.6065,56.5428,56.5906,38500.0
2014-12-23 13:20:00,71.1,71.14,71.08,71.12,15000.0,56.5826,56.6144,56.5667,56.5985,15000.0
2014-12-23 13:30:00,71.13,71.14,71.08,71.09,25900.0,56.6065,56.6144,56.5667,56.5746,25900.0
2014-12-23 13:40:00,71.1,71.13,71.08,71.12,10800.0,56.5826,56.6065,56.5667,56.5985,10800.0
2014-12-23 13:50:00,71.11,71.13,71.06,71.07,33600.0,56.5906,56.6065,56.5508,56.5587,33600.0
2014-12-23 14:00:00,71.06,71.08,71.0,71.03,17400.0,56.5508,56.5667,56.503,56.5269,17400.0
2014-12-23 14:10:00,71.03,71.05,70.99,70.99,11300.0,56.5269,56.5428,56.4951,56.4951,11300.0
2014-12-23 14:20:00,71.0,71.0,70.95,71.0,12900.0,56.503,56.503,56.4632,56.503,12900.0
2014-12-23 14:30:00,71.01,71.09,71.01,71.06,16400.0,56.511,56.5746,56.511,56.5508,16400.0
2014-12-23 14:40:00,71.08,71.08,71.04,71.05,16800.0,56.5667,56.5667,56.5349,56.5428,16800.0
2014-12-23 14:50:00,71.05,71.05,71.01,71.02,20600.0,56.5428,56.5428,56.511,56.5189,20600.0
2014-12-23 15:00:00,71.02,71.06,71.0,71.04,21300.0,56.5189,56.5508,56.503,56.5349,21300.0
2014-12-23 15:10:00,71.04,71.04,70.95,70.96,44200.0,56.5349,56.5349,56.4632,56.4712,44200.0
2014-12-23 15:20:00,70.95,70.97,70.83,70.86,46100.0,56.4632,56.4791,56.3677,56.3916,46100.0
2014-12-23 15:30:00,70.84,70.85,70.81,70.83,77900.0,56.3757,56.3837,56.3518,56.3677,77900.0
2014-12-23 15:40:00,70.84,70.86,70.74,70.79,77300.0,56.3757,56.3916,56.2961,56.3359,77300.0
2014-12-23 15:50:00,70.79,70.82,70.75,70.77,79500.0,56.3359,56.3598,56.3041,56.32,79500.0
2014-12-24 09:30:00,70.93,70.96,70.75,70.75,24000.0,56.4473,56.4712,56.3041,56.3041,24000.0
2014-12-24 09:40:00,70.78,70.82,70.71,70.74,24900.0,56.3279,56.3598,56.2722,56.2961,24900.0
2014-12-24 09:50:00,70.74,70.74,70.64,70.73,20600.0,56.2961,56.2961,56.2165,56.2882,20600.0
2014-12-24 10:00:00,70.74,70.74,70.67,70.69,17300.0,56.2961,56.2961,56.2404,56.2563,17300.0
2014-12-24 10:10:00,70.71,70.79,70.71,70.77,7300.0,56.2722,56.3359,56.2722,56.32,7300.0
2014-12-24 10:20:00,70.77,70.92,70.77,70.88,25700.0,56.32,56.4394,56.32,56.4075,25700.0
2014-12-24 10:30:00,70.86,70.9,70.86,70.88,12200.0,56.3916,56.4234,56.3916,56.4075,12200.0
2014-12-24 10:40:00,70.87,70.88,70.79,70.82,14200.0,56.3996,56.4075,56.3359,56.3598,14200.0
2014-12-24 10:50:00,70.82,70.82,70.7,70.71,20100.0,56.3598,56.3598,56.2643,56.2722,20100.0
2014-12-24 11:00:00,70.7,70.76,70.69,70.75,10100.0,56.2643,56.312,56.2563,56.3041,10100.0
2014-12-24 11:10:00,70.76,70.85,70.76,70.85,11900.0,56.312,56.3837,56.312,56.3837,11900.0
2014-12-24 11:20:00,70.87,70.87,70.83,70.84,12200.0,56.3996,56.3996,56.3677,56.3757,12200.0
2014-12-24 11:30:00,70.84,70.87,70.76,70.79,11500.0,56.3757,56.3996,56.312,56.3359,11500.0
2014-12-24 11:40:00,70.79,70.86,70.77,70.86,11100.0,56.3359,56.3916,56.32,56.3916,11100.0
2014-12-24 11:50:00,70.86,70.92,70.85,70.91,24700.0,56.3916,56.4394,56.3837,56.4314,24700.0
2014-12-24 12:00:00,70.92,70.96,70.89,70.95,23900.0,56.4394,56.4712,56.4155,56.4632,23900.0
2014-12-24 12:10:00,70.95,71.0,70.9,70.93,19100.0,56.4632,56.503,56.4234,56.4473,19100.0
2014-12-24 12:20:00,70.95,70.96,70.92,70.94,13800.0,56.4632,56.4712,56.4394,56.4553,13800.0
2014-12-24 12:30:00,70.93,70.97,70.92,70.92,14300.0,56.4473,56.4791,56.4394,56.4394,14300.0
2014-12-24 12:40:00,70.92,70.94,70.84,70.84,29700.0,56.4394,56.4553,56.3757,56.3757,29700.0
2014-12-24 12:50:00,70.84,70.85,70.68,70.69,63600.0,56.3757,56.3837,56.2484,56.2563,63600.0
2014-12-26 09:30:00,70.81,70.93,70.74,70.89,17100.0,56.3518,56.4473,56.2961,56.4155,17100.0
2014-12-26 09:40:00,70.91,70.99,70.83,70.96,13500.0,56.4314,56.4951,56.3677,56.4712,13500.0
2014-12-26 09:50:00,70.98,71.02,70.95,71.0,24000.0,56.4871,56.5189,56.4632,56.503,24000.0
2014-12-26 10:00:00,70.99,71.03,70.92,70.93,12900.0,56.4951,56.5269,56.4394,56.4473,12900.0
2014-12-26 10:10:00,70.92,70.92,70.78,70.81,12700.0,56.4394,56.4394,56.3279,56.3518,12700.0
2014-12-26 10:20:00,70.81,70.88,70.8,70.85,8200.0,56.3518,56.4075,56.3439,56.3837,8200.0
2014-12-26 10:30:00,70.85,70.9,70.83,70.88,13600.0,56.3837,56.4234,56.3677,56.4075,13600.0
2014-12-26 10:40:00,70.86,70.93,70.86,70.9,11900.0,56.3916,56.4473,56.3916,56.4234,11900.0
2014-12-26 10:50:00,70.89,70.91,70.85,70.85,18900.0,56.4155,56.4314,56.3837,56.3837,18900.0
2014-12-26 11:00:00,70.85,70.9,70.85,70.87,10700.0,56.3837,56.4234,56.3837,56.3996,10700.0
2014-12-26 11:10:00,70.86,70.89,70.85,70.87,19500.0,56.3916,56.4155,56.3837,56.3996,19500.0
2014-12-26 11:20:00,70.87,70.94,70.87,70.9,10300.0,56.3996,56.4553,56.3996,56.4234,10300.0
2014-12-26 11:30:00,70.9,70.94,70.89,70.93,12300.0,56.4234,56.4553,56.4155,56.4473,12300.0
2014-12-26 11:40:00,70.93,70.94,70.9,70.94,8500.0,56.4473,56.4553,56.4234,56.4553,8500.0
2014-12-26 11:50:00,70.94,71.0,70.94,71.0,24900.0,56.4553,56.503,56.4553,56.503,24900.0
2014-12-26 12:00:00,71.0,71.1,70.99,71.09,21100.0,56.503,56.5826,56.4951,56.5746,21100.0
2014-12-26 12:10:00,71.09,71.13,71.08,71.11,16500.0,56.5746,56.6065,56.5667,56.5906,16500.0
2014-12-26 12:20:00,71.12,71.16,71.11,71.15,14400.0,56.5985,56.6304,56.5906,56.6224,14400.0
2014-12-26 12:30:00,71.15,71.18,71.09,71.1,19600.0,56.6224,56.6463,56.5746,56.5826,19600.0
2014-12-26 12:40:00,71.1,71.17,71.09,71.16,10400.0,56.5826,56.6383,56.5746,56.6304,10400.0
2014-12-26 12:50:00,71.16,71.19,71.15,71.17,18700.0,56.6304,56.6542,56.6224,56.6383,18700.0
2014-12-26 13:00:00,71.18,71.21,71.16,71.16,15500.0,56.6463,56.6701,56.6304,56.6304,15500.0
2014-12-26 13:10:00,71.16,71.17,71.12,71.14,10600.0,56.6304,56.6383,56.5985,56.6144,10600.0
2014-12-26 13:20:00,71.15,71.18,71.09,71.1,10300.0,56.6224,56.6463,56.5746,56.5826,10300.0
2014-12-26 13:30:00,71.11,71.16,71.11,71.12,23800.0,56.5906,56.6304,56.5906,56.5985,23800.0
2014-12-26 13:40:00,71.11,71.13,71.1,71.11,4800.0,56.5906,56.6065,56.5826,56.5906,4800.0
2014-12-26 13:50:00,71.12,71.14,71.08,71.09,13900.0,56.5985,56.6144,56.5667,56.5746,13900.0
2014-12-26 14:00:00,71.1,71.18,71.1,71.17,14400.0,56.5826,56.6463,56.5826,56.6383,14400.0
2014-12-26 14:10:00,71.17,71.17,71.12,71.15,7200.0,56.6383,56.6383,56.5985,56.6224,7200.0
2014-12-26 14:20:00,71.14,71.16,71.13,71.13,7600.0,56.6144,56.6304,56.6065,56.6065,7600.0
2014-12-26 14:30:00,71.13,71.16,71.11,71.12,11400.0,56.6065,56.6304,56.5906,56.5985,11400.0
2014-12-26 14:40:00,71.12,71.19,71.11,71.19,13000.0,56.5985,56.6542,56.5906,56.6542,13000.0
2014-12-26 14:50:00,71.19,71.23,71.18,71.23,12100.0,56.6542,56.6861,56.6463,56.6861,12100.0
2014-12-26 15:00:00,71.22,71.25,71.22,71.23,15000.0,56.6781,56.702,56.6781,56.6861,15000.0
2014-12-26 15:10:00,71.23,71.23,71.17,71.2,19800.0,56.6861,56.6861,56.6383,56.6622,19800.0
2014-12-26 15:20:00,71.21,71.21,71.09,71.1,21300.0,56.6701,56.6701,56.5746,56.5826,21300.0
2014-12-26 15:30:00,71.11,71.13,71.1,71.11,21100.0,56.5906,56.6065,56.5826,56.5906,21100.0
2014-12-26 15:40:00,71.11,71.13,71.01,71.01,50300.0,56.5906,56.6065,56.511,56.511,50300.0
2014-12-26 15:50:00,71.02,71.02,70.91,70.94,82900.0,56.5189,56.5189,56.4314,56.4553,82900.0
2014-12-29 09:30:00,70.93,71.19,70.76,71.1,36800.0,56.4473,56.6542,56.312,56.5826,36800.0
2014-12-29 09:40:00,71.09,71.44,71.08,71.41,26500.0,56.5746,56.8532,56.5667,56.8293,26500.0
2014-12-29 09:50:00,71.44,71.45,71.34,71.39,28000.0,56.8532,56.8611,56.7736,56.8134,28000.0
2014-12-29 10:00:00,71.39,71.53,71.39,71.51,24400.0,56.8134,56.9248,56.8134,56.9089,24400.0
2014-12-29 10:10:00,71.51,71.52,71.35,71.35,22400.0,56.9089,56.9168,56.7816,56.7816,22400.0
2014-12-29 10:20:00,71.35,71.35,71.25,71.26,19500.0,56.7816,56.7816,56.702,56.7099,19500.0
2014-12-29 10:30:00,71.25,71.27,71.19,71.19,27700.0,56.702,56.7179,56.6542,56.6542,27700.0
2014-12-29 10:40:00,71.19,71.22,71.12,71.14,29700.0,56.6542,56.6781,56.5985,56.6144,29700.0
2014-12-29 10:50:00,71.14,71.18,71.12,71.15,11700.0,56.6144,56.6463,56.5985,56.6224,11700.0
2014-12-29 11:00:00,71.13,71.18,71.12,71.17,12600.0,56.6065,56.6463,56.5985,56.6383,12600.0
2014-12-29 11:10:00,71.17,71.17,71.0,71.0,41600.0,56.6383,56.6383,56.503,56.503,41600.0
2014-12-29 11:20:00,71.01,71.06,70.94,71.06,73200.0,56.511,56.5508,56.4553,56.5508,73200.0
2014-12-29 11:30:00,71.07,71.1,70.97,70.98,27300.0,56.5587,56.5826,56.4791,56.4871,27300.0
2014-12-29 11:40:00,70.97,70.98,70.91,70.96,24400.0,56.4791,56.4871,56.4314,56.4712,24400.0
2014-12-29 11:50:00,70.97,71.01,70.96,70.99,13800.0,56.4791,56.511,56.4712,56.4951,13800.0
2014-12-29 12:00:00,71.0,71.06,70.99,71.03,24900.0,56.503,56.5508,56.4951,56.5269,24900.0
2014-12-29 12:10:00,71.02,71.04,70.96,70.97,21500.0,56.5189,56.5349,56.4712,56.4791,21500.0
2014-12-29 12:20:00,70.97,70.98,70.92,70.93,30900.0,56.4791,56.4871,56.4394,56.4473,30900.0
2014-12-29 12:30:00,70.93,70.99,70.89,70.99,39100.0,56.4473,56.4951,56.4155,56.4951,39100.0
2014-12-29 12:40:00,70.99,71.04,70.98,71.03,13400.0,56.4951,56.5349,56.4871,56.5269,13400.0
2014-12-29 12:50:00,71.03,71.04,71.0,71.01,14100.0,56.5269,56.5349,56.503,56.511,14100.0
2014-12-29 13:00:00,71.01,71.05,71.01,71.03,15400.0,56.511,56.5428,56.511,56.5269,15400.0
2014-12-29 13:10:00,71.03,71.13,71.03,71.12,15800.0,56.5269,56.6065,56.5269,56.5985,15800.0
2014-12-29 13:20:00,71.12,71.15,71.1,71.12,13800.0,56.5985,56.6224,56.5826,56.5985,13800.0
2014-12-29 13:30:00,71.14,71.16,71.13,71.15,9700.0,56.6144,56.6304,56.6065,56.6224,9700.0
2014-12-29 13:40:00,71.16,71.17,71.12,71.14,13000.0,56.6304,56.6383,56.5985,56.6144,13000.0
2014-12-29 13:50:00,71.13,71.15,71.12,71.14,11500.0,56.6065,56.6224,56.5985,56.6144,11500.0
2014-12-29 14:00:00,71.15,71.17,71.13,71.13,13200.0,56.6224,56.6383,56.6065,56.6065,13200.0
2014-12-29 14:10:00,71.13,71.15,71.1,71.11,13300.0,56.6065,56.6224,56.5826,56.5906,13300.0
2014-12-29 14:20:00,71.1,71.11,71.08,71.08,15200.0,56.5826,56.5906,56.5667,56.5667,15200.0
2014-12-29 14:30:00,71.09,71.12,71.06,71.07,11800.0,56.5746,56.5985,56.5508,56.5587,11800.0
2014-12-29 14:40:00,71.07,71.08,71.05,71.06,9000.0,56.5587,56.5667,56.5428,56.5508,9000.0
2014-12-29 14:50:00,71.07,71.12,71.06,71.12,17000.0,56.5587,56.5985,56.5508,56.5985,17000.0
2014-12-29 15:00:00,71.12,71.15,71.11,71.15,11700.0,56.5985,56.6224,56.5906,56.6224,11700.0
2014-12-29 15:10:00,71.16,71.16,71.11,71.12,19200.0,56.6304,56.6304,56.5906,56.5985,19200.0
2014-12-29 15:20:00,71.11,71.12,71.05,71.05,20400.0,56.5906,56.5985,56.5428,56.5428,20400.0
2014-12-29 15:30:00,71.06,71.07,71.02,71.06,29100.0,56.5508,56.5587,56.5189,56.5508,29100.0
2014-12-29 15:40:00,71.06,71.11,71.05,71.09,46900.0,56.5508,56.5906,56.5428,56.5746,46900.0
2014-12-29 15:50:00,71.09,71.1,71.0,71.01,90200.0,56.5746,56.5826,56.503,56.511,90200.0
2014-12-30 09:30:00,70.97,71.06,70.84,70.96,32000.0,56.4791,56.5508,56.3757,56.4712,32000.0
2014-12-30 09:40:00,70.96,70.96,70.77,70.82,29200.0,56.4712,56.4712,56.32,56.3598,29200.0
2014-12-30 09:50:00,70.82,70.92,70.75,70.75,23600.0,56.3598,56.4394,56.3041,56.3041,23600.0
2014-12-30 10:00:00,70.82,71.02,70.79,71.02,38100.0,56.3598,56.5189,56.3359,56.5189,38100.0
2014-12-30 10:10:00,71.02,71.12,71.0,71.08,21100.0,56.5189,56.5985,56.503,56.5667,21100.0
2014-12-30 10:20:00,71.08,71.1,71.04,71.07,15400.0,56.5667,56.5826,56.5349,56.5587,15400.0
2014-12-30 10:30:00,71.07,71.07,71.01,71.01,11400.0,56.5587,56.5587,56.511,56.511,11400.0
2014-12-30 10:40:00,71.03,71.12,71.03,71.12,15400.0,56.5269,56.5985,56.5269,56.5985,15400.0
2014-12-30 10:50:00,71.15,71.16,71.09,71.09,13200.0,56.6224,56.6304,56.5746,56.5746,13200.0
2014-12-30 11:00:00,71.09,71.11,71.02,71.1,13300.0,56.5746,56.5906,56.5189,56.5826,13300.0
2014-12-30 11:10:00,71.1,71.1,71.02,71.08,12700.0,56.5826,56.5826,56.5189,56.5667,12700.0
2014-12-30 11:20:00,71.09,71.17,71.08,71.17,23000.0,56.5746,56.6383,56.5667,56.6383,23000.0
2014-12-30 11:30:00,71.17,71.21,71.14,71.21,22100.0,56.6383,56.6701,56.6144,56.6701,22100.0
2014-12-30 11:40:00,71.2,71.22,71.12,71.2,14200.0,56.6622,56.6781,56.5985,56.6622,14200.0
2014-12-30 11:50:00,71.2,71.24,71.18,71.23,12000.0,56.6622,56.694,56.6463,56.6861,12000.0
2014-12-30 12:00:00,71.24,71.3,71.21,71.22,20000.0,56.694,56.7418,56.6701,56.6781,20000.0
2014-12-30 12:10:00,71.21,71.23,71.16,71.16,11600.0,56.6701,56.6861,56.6304,56.6304,11600.0
2014-12-30 12:20:00,71.15,71.17,71.12,71.16,13100.0,56.6224,56.6383,56.5985,56.6304,13100.0
2014-12-30 12:30:00,71.17,71.18,71.11,71.12,20200.0,56.6383,56.6463,56.5906,56.5985,20200.0
2014-12-30 12:40:00,71.11,71.15,71.08,71.14,17100.0,56.5906,56.6224,56.5667,56.6144,17100.0
2014-12-30 12:50:00,71.15,71.15,71.13,71.15,15700.0,56.6224,56.6224,56.6065,56.6224,15700.0
2014-12-30 13:00:00,71.14,71.15,71.11,71.14,10900.0,56.6144,56.6224,56.5906,56.6144,10900.0
2014-12-30 13:10:00,71.14,71.16,71.14,71.15,26700.0,56.6144,56.6304,56.6144,56.6224,26700.0
2014-12-30 13:20:00,71.16,71.17,71.13,71.15,12500.0,56.6304,56.6383,56.6065,56.6224,12500.0
2014-12-30 13:30:00,71.14,71.16,71.09,71.1,15300.0,56.6144,56.6304,56.5746,56.5826,15300.0
2014-12-30 13:40:00,71.1,71.1,71.03,71.09,20200.0,56.5826,56.5826,56.5269,56.5746,20200.0
2014-12-30 13:50:00,71.1,71.14,71.06,71.07,11500.0,56.5826,56.6144,56.5508,56.5587,11500.0
2014-12-30 14:00:00,71.07,71.1,71.06,71.07,16700.0,56.5587,56.5826,56.5508,56.5587,16700.0
2014-12-30 14:10:00,71.08,71.1,71.05,71.05,15600.0,56.5667,56.5826,56.5428,56.5428,15600.0
2014-12-30 14:20:00,71.06,71.1,71.05,71.1,16500.0,56.5508,56.5826,56.5428,56.5826,16500.0
2014-12-30 14:30:00,71.09,71.12,71.06,71.12,16500.0,56.5746,56.5985,56.5508,56.5985,16500.0
2014-12-30 14:40:00,71.11,71.14,71.09,71.11,12300.0,56.5906,56.6144,56.5746,56.5906,12300.0
2014-12-30 14:50:00,71.11,71.12,71.09,71.12,23700.0,56.5906,56.5985,56.5746,56.5985,23700.0
2014-12-30 15:00:00,71.11,71.13,71.08,71.12,27100.0,56.5906,56.6065,56.5667,56.5985,27100.0
2014-12-30 15:10:00,71.11,71.13,71.06,71.09,20900.0,56.5906,56.6065,56.5508,56.5746,20900.0
2014-12-30 15:20:00,71.08,71.1,71.07,71.07,18100.0,56.5667,56.5826,56.5587,56.5587,18100.0
2014-12-30 15:30:00,71.07,71.14,71.06,71.12,36100.0,56.5587,56.6144,56.5508,56.5985,36100.0
2014-12-30 15:40:00,71.13,71.13,71.0,71.03,69800.0,56.6065,56.6065,56.503,56.5269,69800.0
2014-12-30 15:50:00,71.02,71.02,70.93,70.94,97100.0,56.5189,56.5189,56.4473,56.4553,97100.0
2014-12-31 09:30:00,71.16,71.16,71.01,71.14,25100.0,56.6304,56.6304,56.511,56.6144,25100.0
2014-12-31 09:40:00,71.09,71.17,71.03,71.08,22900.0,56.5746,56.6383,56.5269,56.5667,22900.0
2014-12-31 09:50:00,71.08,71.16,71.06,71.1,11400.0,56.5667,56.6304,56.5508,56.5826,11400.0
2014-12-31 10:00:00,71.13,71.21,71.08,71.2,16100.0,56.6065,56.6701,56.5667,56.6622,16100.0
2014-12-31 10:10:00,71.2,71.21,71.13,71.16,7300.0,56.6622,56.6701,56.6065,56.6304,7300.0
2014-12-31 10:20:00,71.18,71.18,71.11,71.13,6400.0,56.6463,56.6463,56.5906,56.6065,6400.0
2014-12-31 10:30:00,71.15,71.21,71.14,71.15,26800.0,56.6224,56.6701,56.6144,56.6224,26800.0
2014-12-31 10:40:00,71.16,71.19,71.14,71.16,13400.0,56.6304,56.6542,56.6144,56.6304,13400.0
2014-12-31 10:50:00,71.17,71.19,71.13,71.15,10700.0,56.6383,56.6542,56.6065,56.6224,10700.0
2014-12-31 11:00:00,71.16,71.17,71.13,71.15,10400.0,56.6304,56.6383,56.6065,56.6224,10400.0
2014-12-31 11:10:00,71.15,71.15,71.07,71.09,12200.0,56.6224,56.6224,56.5587,56.5746,12200.0
2014-12-31 11:20:00,71.09,71.14,71.07,71.07,15200.0,56.5746,56.6144,56.5587,56.5587,15200.0
2014-12-31 11:30:00,71.08,71.12,71.06,71.07,29100.0,56.5667,56.5985,56.5508,56.5587,29100.0
2014-12-31 11:40:00,71.08,71.09,71.01,71.04,14200.0,56.5667,56.5746,56.511,56.5349,14200.0
2014-12-31 11:50:00,71.04,71.08,71.01,71.04,15300.0,56.5349,56.5667,56.511,56.5349,15300.0
2014-12-31 12:00:00,71.05,71.07,70.88,70.98,28000.0,56.5428,56.5587,56.4075,56.4871,28000.0
2014-12-31 12:10:00,71.0,71.04,70.97,70.97,11300.0,56.503,56.5349,56.4791,56.4791,11300.0
2014-12-31 12:20:00,70.94,70.94,70.75,70.82,28300.0,56.4553,56.4553,56.3041,56.3598,28300.0
2014-12-31 12:30:00,70.83,70.87,70.74,70.78,8200.0,56.3677,56.3996,56.2961,56.3279,8200.0
2014-12-31 12:40:00,70.77,70.8,70.73,70.76,10700.0,56.32,56.3439,56.2882,56.312,10700.0
2014-12-31 12:50:00,70.77,70.79,70.71,70.76,17100.0,56.32,56.3359,56.2722,56.312,17100.0
2014-12-31 13:00:00,70.77,70.87,70.76,70.78,19300.0,56.32,56.3996,56.312,56.3279,19300.0
2014-12-31 13:10:00,70.78,70.81,70.75,70.79,15900.0,56.3279,56.3518,56.3041,56.3359,15900.0
2014-12-31 13:20:00,70.79,70.82,70.76,70.82,10700.0,56.3359,56.3598,56.312,56.3598,10700.0
2014-12-31 13:30:00,70.83,70.86,70.8,70.86,15900.0,56.3677,56.3916,56.3439,56.3916,15900.0
2014-12-31 13:40:00,70.84,70.91,70.84,70.87,16400.0,56.3757,56.4314,56.3757,56.3996,16400.0
2014-12-31 13:50:00,70.87,70.87,70.73,70.78,20100.0,56.3996,56.3996,56.2882,56.3279,20100.0
2014-12-31 14:00:00,70.78,70.79,70.71,70.74,14900.0,56.3279,56.3359,56.2722,56.2961,14900.0
2014-12-31 14:10:00,70.74,70.77,70.66,70.7,19200.0,56.2961,56.32,56.2324,56.2643,19200.0
2014-12-31 14:20:00,70.69,70.72,70.65,70.68,25200.0,56.2563,56.2802,56.2245,56.2484,25200.0
2014-12-31 14:30:00,70.68,70.68,70.51,70.52,27500.0,56.2484,56.2484,56.1131,56.121,27500.0
2014-12-31 14:40:00,70.52,70.6,70.47,70.59,22700.0,56.121,56.1847,56.0812,56.1767,22700.0
2014-12-31 14:50:00,70.59,70.66,70.59,70.62,21500.0,56.1767,56.2324,56.1767,56.2006,21500.0
2014-12-31 15:00:00,70.62,70.62,70.54,70.61,15200.0,56.2006,56.2006,56.1369,56.1927,15200.0
2014-12-31 15:10:00,70.6,70.71,70.55,70.71,31700.0,56.1847,56.2722,56.1449,56.2722,31700.0
2014-12-31 15:20:00,70.7,70.74,70.68,70.72,38000.0,56.2643,56.2961,56.2484,56.2802,38000.0
2014-12-31 15:30:00,70.72,70.73,70.59,70.61,40300.0,56.2802,56.2882,56.1767,56.1927,40300.0
2014-12-31 15:40:00,70.6,70.61,70.34,70.34,84300.0,56.1847,56.1927,55.9778,55.9778,84300.0
2014-12-31 15:50:00,70.34,70.4,70.24,70.24,147900.0,55.9778,56.0255,55.8982,55.8982,147900.0
2015-01-02 09:30:00,70.59,70.91,70.49,70.8,73000.0,56.1767,56.4314,56.0972,56.3439,73000.0
2015-01-02 09:40:00,70.82,70.88,70.5,70.61,80100.0,56.3598,56.4075,56.1051,56.1927,80100.0
2015-01-02 09:50:00,70.61,70.72,70.6,70.68,21600.0,56.1927,56.2802,56.1847,56.2484,21600.0
2015-01-02 10:00:00,70.68,70.72,70.53,70.6,35000.0,56.2484,56.2802,56.129,56.1847,35000.0
2015-01-02 10:10:00,70.6,70.75,70.6,70.6,27100.0,56.1847,56.3041,56.1847,56.1847,27100.0
2015-01-02 10:20:00,70.6,70.65,70.52,70.63,24000.0,56.1847,56.2245,56.121,56.2086,24000.0
2015-01-02 10:30:00,70.63,70.63,70.34,70.34,28300.0,56.2086,56.2086,55.9778,55.9778,28300.0
2015-01-02 10:40:00,70.32,70.35,70.19,70.22,26600.0,55.9619,55.9857,55.8584,55.8823,26600.0
2015-01-02 10:50:00,70.23,70.29,70.19,70.21,22300.0,55.8902,55.938,55.8584,55.8743,22300.0
2015-01-02 11:00:00,70.23,70.24,70.06,70.1,21400.0,55.8902,55.8982,55.755,55.7868,21400.0
2015-01-02 11:10:00,70.1,70.1,69.92,69.92,56300.0,55.7868,55.7868,55.6435,55.6435,56300.0
2015-01-02 11:20:00,69.92,69.94,69.86,69.87,79200.0,55.6435,55.6595,55.5958,55.6037,79200.0
2015-01-02 11:30:00,69.88,69.98,69.85,69.86,23900.0,55.6117,55.6913,55.5878,55.5958,23900.0
2015-01-02 11:40:00,69.87,69.91,69.8,69.85,18800.0,55.6037,55.6356,55.548,55.5878,18800.0
2015-01-02 11:50:00,69.85,69.89,69.75,69.88,19000.0,55.5878,55.6197,55.5083,55.6117,19000.0
2015-01-02 12:00:00,69.88,70.05,69.86,70.04,19600.0,55.6117,55.747,55.5958,55.739,19600.0
2015-01-02 12:10:00,70.05,70.06,69.95,69.97,17200.0,55.747,55.755,55.6674,55.6833,17200.0
2015-01-02 12:20:00,69.97,70.01,69.95,70.01,21800.0,55.6833,55.7152,55.6674,55.7152,21800.0
2015-01-02 12:30:00,70.02,70.09,70.01,70.09,17500.0,55.7231,55.7788,55.7152,55.7788,17500.0
2015-01-02 12:40:00,70.08,70.09,69.87,69.9,15700.0,55.7709,55.7788,55.6037,55.6276,15700.0
2015-01-02 12:50:00,69.89,69.93,69.85,69.85,11300.0,55.6197,55.6515,55.5878,55.5878,11300.0
2015-01-02 13:00:00,69.85,69.97,69.85,69.91,23200.0,55.5878,55.6833,55.5878,55.6356,23200.0
2015-01-02 13:10:00,69.91,69.94,69.88,69.89,31100.0,55.6356,55.6595,55.6117,55.6197,31100.0
2015-01-02 13:20:00,69.88,69.98,69.79,69.8,17600.0,55.6117,55.6913,55.5401,55.548,17600.0
2015-01-02 13:30:00,69.8,69.82,69.73,69.76,24600.0,55.548,55.564,55.4923,55.5162,24600.0
2015-01-02 13:40:00,69.78,69.83,69.76,69.78,13500.0,55.5321,55.5719,55.5162,55.5321,13500.0
2015-01-02 13:50:00,69.76,69.88,69.76,69.85,14500.0,55.5162,55.6117,55.5162,55.5878,14500.0
2015-01-02 14:00:00,69.85,69.93,69.84,69.92,18300.0,55.5878,55.6515,55.5799,55.6435,18300.0
2015-01-02 14:10:00,69.93,70.01,69.92,69.92,17900.0,55.6515,55.7152,55.6435,55.6435,17900.0
2015-01-02 14:20:00,69.92,69.97,69.88,69.91,26200.0,55.6435,55.6833,55.6117,55.6356,26200.0
2015-01-02 14:30:00,69.91,70.01,69.88,70.01,15900.0,55.6356,55.7152,55.6117,55.7152,15900.0
2015-01-02 14:40:00,70.01,70.04,69.97,70.04,19300.0,55.7152,55.739,55.6833,55.739,19300.0
2015-01-02 14:50:00,70.05,70.1,70.01,70.02,23800.0,55.747,55.7868,55.7152,55.7231,23800.0
2015-01-02 15:00:00,70.03,70.04,69.97,70.0,27700.0,55.7311,55.739,55.6833,55.7072,27700.0
2015-01-02 15:10:00,69.99,69.99,69.83,69.87,41200.0,55.6992,55.6992,55.5719,55.6037,41200.0
2015-01-02 15:20:00,69.88,69.97,69.88,69.95,41100.0,55.6117,55.6833,55.6117,55.6674,41100.0
2015-01-02 15:30:00,69.95,70.06,69.93,70.05,42100.0,55.6674,55.755,55.6515,55.747,42100.0
2015-01-02 15:40:00,70.05,70.18,70.04,70.18,88000.0,55.747,55.8505,55.739,55.8505,88000.0
2015-01-02 15:50:00,70.17,70.19,70.04,70.09,143200.0,55.8425,55.8584,55.739,55.7788,143200.0
2015-01-05 09:30:00,69.68,69.78,69.34,69.34,79200.0,55.4525,55.5321,55.182,55.182,79200.0
2015-01-05 09:40:00,69.35,69.43,69.15,69.15,55900.0,55.1899,55.2536,55.0308,55.0308,55900.0
2015-01-05 09:50:00,69.15,69.22,68.94,68.98,46600.0,55.0308,55.0865,54.8636,54.8955,46600.0
2015-01-05 10:00:00,68.98,69.2,68.89,69.08,50400.0,54.8955,55.0706,54.8238,54.9751,50400.0
2015-01-05 10:10:00,69.09,69.18,69.02,69.04,38700.0,54.983,55.0546,54.9273,54.9432,38700.0
2015-01-05 10:20:00,69.04,69.27,69.02,69.18,64900.0,54.9432,55.1263,54.9273,55.0546,64900.0
2015-01-05 10:30:00,69.18,69.19,69.01,69.03,47600.0,55.0546,55.0626,54.9193,54.9353,47600.0
2015-01-05 10:40:00,69.05,69.09,68.98,69.09,53800.0,54.9512,54.983,54.8955,54.983,53800.0
2015-01-05 10:50:00,69.09,69.11,68.99,69.09,53600.0,54.983,54.9989,54.9034,54.983,53600.0
2015-01-05 11:00:00,69.06,69.08,68.98,69.03,42700.0,54.9591,54.9751,54.8955,54.9353,42700.0
2015-01-05 11:10:00,69.02,69.14,68.95,69.03,102500.0,54.9273,55.0228,54.8716,54.9353,102500.0
2015-01-05 11:20:00,69.03,69.08,69.01,69.03,43100.0,54.9353,54.9751,54.9193,54.9353,43100.0
2015-01-05 11:30:00,69.03,69.1,68.99,69.0,34800.0,54.9353,54.991,54.9034,54.9114,34800.0
2015-01-05 11:40:00,69.0,69.16,68.98,69.12,79800.0,54.9114,55.0387,54.8955,55.0069,79800.0
2015-01-05 11:50:00,69.13,69.16,69.03,69.07,30300.0,55.0148,55.0387,54.9353,54.9671,30300.0
2015-01-05 12:00:00,69.06,69.09,68.91,68.91,23900.0,54.9591,54.983,54.8398,54.8398,23900.0
2015-01-05 12:10:00,68.91,68.95,68.86,68.88,18600.0,54.8398,54.8716,54.8,54.8159,18600.0
2015-01-05 12:20:00,68.89,68.9,68.72,68.72,49700.0,54.8238,54.8318,54.6886,54.6886,49700.0
2015-01-05 12:30:00,68.72,68.89,68.64,68.88,39600.0,54.6886,54.8238,54.6249,54.8159,39600.0
2015-01-05 12:40:00,68.87,68.87,68.77,68.8,29300.0,54.8079,54.8079,54.7284,54.7522,29300.0
2015-01-05 12:50:00,68.78,68.8,68.69,68.8,33000.0,54.7363,54.7522,54.6647,54.7522,33000.0
2015-01-05 13:00:00,68.8,68.86,68.78,68.83,23200.0,54.7522,54.8,54.7363,54.7761,23200.0
2015-01-05 13:10:00,68.82,68.82,68.69,68.7,18100.0,54.7681,54.7681,54.6647,54.6726,18100.0
2015-01-05 13:20:00,68.7,68.77,68.7,68.76,15200.0,54.6726,54.7284,54.6726,54.7204,15200.0
2015-01-05 13:30:00,68.76,68.83,68.72,68.77,32100.0,54.7204,54.7761,54.6886,54.7284,32100.0
2015-01-05 13:40:00,68.77,68.86,68.74,68.82,35800.0,54.7284,54.8,54.7045,54.7681,35800.0
2015-01-05 13:50:00,68.82,68.88,68.74,68.78,34600.0,54.7681,54.8159,54.7045,54.7363,34600.0
2015-01-05 14:00:00,68.78,68.79,68.66,68.71,52900.0,54.7363,54.7443,54.6408,54.6806,52900.0
2015-01-05 14:10:00,68.71,68.76,68.65,68.7,59500.0,54.6806,54.7204,54.6329,54.6726,59500.0
2015-01-05 14:20:00,68.7,68.79,68.69,68.75,36000.0,54.6726,54.7443,54.6647,54.7124,36000.0
2015-01-05 14:30:00,68.74,68.79,68.7,68.73,38900.0,54.7045,54.7443,54.6726,54.6965,38900.0
2015-01-05 14:40:00,68.73,68.8,68.7,68.76,46800.0,54.6965,54.7522,54.6726,54.7204,46800.0
2015-01-05 14:50:00,68.76,68.79,68.68,68.69,32500.0,54.7204,54.7443,54.6567,54.6647,32500.0
2015-01-05 15:00:00,68.7,68.8,68.66,68.75,45300.0,54.6726,54.7522,54.6408,54.7124,45300.0
2015-01-05 15:10:00,68.75,68.84,68.75,68.79,69300.0,54.7124,54.7841,54.7124,54.7443,69300.0
2015-01-05 15:20:00,68.79,68.9,68.75,68.8,61300.0,54.7443,54.8318,54.7124,54.7522,61300.0
2015-01-05 15:30:00,68.8,68.87,68.75,68.85,74900.0,54.7522,54.8079,54.7124,54.792,74900.0
2015-01-05 15:40:00,68.85,68.94,68.76,68.88,134600.0,54.792,54.8636,54.7204,54.8159,134600.0
2015-01-05 15:50:00,68.88,69.0,68.73,68.75,266000.0,54.8159,54.9114,54.6965,54.7124,266000.0
2015-01-06 09:30:00,69.03,69.23,68.92,69.08,90800.0,54.9353,55.0944,54.8477,54.9751,90800.0
2015-01-06 09:40:00,69.03,69.24,68.97,69.22,63600.0,54.9353,55.1024,54.8875,55.0865,63600.0
2015-01-06 09:50:00,69.25,69.42,69.22,69.35,39900.0,55.1103,55.2456,55.0865,55.1899,39900.0
2015-01-06 10:00:00,69.34,69.36,69.09,69.18,54400.0,55.182,55.1979,54.983,55.0546,54400.0
2015-01-06 10:10:00,69.19,69.53,69.19,69.46,53600.0,55.0626,55.3332,55.0626,55.2775,53600.0
2015-01-06 10:20:00,69.47,69.61,69.47,69.53,38400.0,55.2854,55.3968,55.2854,55.3332,38400.0
2015-01-06 10:30:00,69.52,69.52,69.34,69.34,34400.0,55.3252,55.3252,55.182,55.182,34400.0
2015-01-06 10:40:00,69.34,69.37,69.04,69.05,32100.0,55.182,55.2058,54.9432,54.9512,32100.0
2015-01-06 10:50:00,69.05,69.17,69.03,69.04,43900.0,54.9512,55.0467,54.9353,54.9432,43900.0
2015-01-06 11:00:00,69.02,69.05,68.91,69.05,46500.0,54.9273,54.9512,54.8398,54.9512,46500.0
2015-01-06 11:10:00,69.06,69.13,68.92,68.96,38600.0,54.9591,55.0148,54.8477,54.8796,38600.0
2015-01-06 11:20:00,68.97,69.03,68.93,68.98,51900.0,54.8875,54.9353,54.8557,54.8955,51900.0
2015-01-06 11:30:00,68.98,69.04,68.81,68.85,57600.0,54.8955,54.9432,54.7602,54.792,57600.0
2015-01-06 11:40:00,68.85,68.91,68.8,68.87,29500.0,54.792,54.8398,54.7522,54.8079,29500.0
2015-01-06 11:50:00,68.87,68.9,68.79,68.84,21900.0,54.8079,54.8318,54.7443,54.7841,21900.0
2015-01-06 12:00:00,68.84,68.84,68.49,68.55,93600.0,54.7841,54.7841,54.5055,54.5533,93600.0
2015-01-06 12:10:00,68.56,68.6,68.46,68.51,25200.0,54.5612,54.5931,54.4816,54.5214,25200.0
2015-01-06 12:20:00,68.5,68.66,68.45,68.63,33400.0,54.5135,54.6408,54.4737,54.6169,33400.0
2015-01-06 12:30:00,68.62,68.8,68.59,68.8,25400.0,54.609,54.7522,54.5851,54.7522,25400.0
2015-01-06 12:40:00,68.82,68.83,68.67,68.75,29000.0,54.7681,54.7761,54.6488,54.7124,29000.0
2015-01-06 12:50:00,68.75,68.98,68.74,68.92,67800.0,54.7124,54.8955,54.7045,54.8477,67800.0
2015-01-06 13:00:00,68.91,68.94,68.74,68.74,61400.0,54.8398,54.8636,54.7045,54.7045,61400.0
2015-01-06 13:10:00,68.74,68.8,68.68,68.73,20800.0,54.7045,54.7522,54.6567,54.6965,20800.0
2015-01-06 13:20:00,68.72,68.79,68.64,68.75,28500.0,54.6886,54.7443,54.6249,54.7124,28500.0
2015-01-06 13:30:00,68.76,68.83,68.68,68.81,62200.0,54.7204,54.7761,54.6567,54.7602,62200.0
2015-01-06 13:40:00,68.8,68.91,68.73,68.91,56400.0,54.7522,54.8398,54.6965,54.8398,56400.0
2015-01-06 13:50:00,68.92,69.05,68.9,69.02,64400.0,54.8477,54.9512,54.8318,54.9273,64400.0
2015-01-06 14:00:00,69.02,69.03,68.95,68.95,141400.0,54.9273,54.9353,54.8716,54.8716,141400.0
2015-01-06 14:10:00,68.95,68.95,68.81,68.81,34200.0,54.8716,54.8716,54.7602,54.7602,34200.0
2015-01-06 14:20:00,68.81,68.93,68.76,68.93,34700.0,54.7602,54.8557,54.7204,54.8557,34700.0
2015-01-06 14:30:00,68.92,68.93,68.82,68.91,31400.0,54.8477,54.8557,54.7681,54.8398,31400.0
2015-01-06 14:40:00,68.91,69.0,68.88,68.99,60200.0,54.8398,54.9114,54.8159,54.9034,60200.0
2015-01-06 14:50:00,68.98,69.01,68.88,68.89,109500.0,54.8955,54.9193,54.8159,54.8238,109500.0
2015-01-06 15:00:00,68.9,68.97,68.81,68.85,55300.0,54.8318,54.8875,54.7602,54.792,55300.0
2015-01-06 15:10:00,68.85,68.99,68.8,68.95,45500.0,54.792,54.9034,54.7522,54.8716,45500.0
2015-01-06 15:20:00,68.97,69.14,68.95,69.1,85300.0,54.8875,55.0228,54.8716,54.991,85300.0
2015-01-06 15:30:00,69.1,69.1,68.84,68.84,73300.0,54.991,54.991,54.7841,54.7841,73300.0
2015-01-06 15:40:00,68.86,69.03,68.81,68.94,86300.0,54.8,54.9353,54.7602,54.8636,86300.0
2015-01-06 15:50:00,68.94,68.97,68.65,68.66,148200.0,54.8636,54.8875,54.6329,54.6408,148200.0
2015-01-07 09:30:00,69.4,69.46,69.16,69.16,64300.0,55.2297,55.2775,55.0387,55.0387,64300.0
2015-01-07 09:40:00,69.17,69.45,69.12,69.43,29900.0,55.0467,55.2695,55.0069,55.2536,29900.0
2015-01-07 09:50:00,69.45,69.49,69.31,69.35,20300.0,55.2695,55.3013,55.1581,55.1899,20300.0
2015-01-07 10:00:00,69.35,69.37,69.19,69.26,30200.0,55.1899,55.2058,55.0626,55.1183,30200.0
2015-01-07 10:10:00,69.26,69.33,69.16,69.33,29200.0,55.1183,55.174,55.0387,55.174,29200.0
2015-01-07 10:20:00,69.33,69.37,69.21,69.3,23100.0,55.174,55.2058,55.0785,55.1501,23100.0
2015-01-07 10:30:00,69.29,69.29,69.19,69.19,27500.0,55.1422,55.1422,55.0626,55.0626,27500.0
2015-01-07 10:40:00,69.2,69.26,69.1,69.26,48900.0,55.0706,55.1183,54.991,55.1183,48900.0
2015-01-07 10:50:00,69.25,69.3,69.13,69.13,12400.0,55.1103,55.1501,55.0148,55.0148,12400.0
2015-01-07 11:00:00,69.16,69.2,68.98,69.0,20200.0,55.0387,55.0706,54.8955,54.9114,20200.0
2015-01-07 11:10:00,69.0,69.0,68.94,68.96,19900.0,54.9114,54.9114,54.8636,54.8796,19900.0
2015-01-07 11:20:00,68.95,68.98,68.82,68.83,23600.0,54.8716,54.8955,54.7681,54.7761,23600.0
2015-01-07 11:30:00,68.84,68.96,68.84,68.92,13100.0,54.7841,54.8796,54.7841,54.8477,13100.0
2015-01-07 11:40:00,68.92,69.09,68.9,69.09,21100.0,54.8477,54.983,54.8318,54.983,21100.0
2015-01-07 11:50:00,69.11,69.25,69.08,69.2,21000.0,54.9989,55.1103,54.9751,55.0706,21000.0
2015-01-07 12:00:00,69.19,69.43,69.19,69.37,24500.0,55.0626,55.2536,55.0626,55.2058,24500.0
2015-01-07 12:10:00,69.36,69.37,69.26,69.37,10500.0,55.1979,55.2058,55.1183,55.2058,10500.0
2015-01-07 12:20:00,69.36,69.47,69.36,69.46,20600.0,55.1979,55.2854,55.1979,55.2775,20600.0
2015-01-07 12:30:00,69.47,69.49,69.4,69.45,20200.0,55.2854,55.3013,55.2297,55.2695,20200.0
2015-01-07 12:40:00,69.45,69.46,69.36,69.43,13200.0,55.2695,55.2775,55.1979,55.2536,13200.0
2015-01-07 12:50:00,69.45,69.47,69.41,69.42,16600.0,55.2695,55.2854,55.2377,55.2456,16600.0
2015-01-07 13:00:00,69.41,69.5,69.38,69.39,18800.0,55.2377,55.3093,55.2138,55.2218,18800.0
2015-01-07 13:10:00,69.39,69.49,69.38,69.48,20400.0,55.2218,55.3013,55.2138,55.2934,20400.0
2015-01-07 13:20:00,69.48,69.48,69.33,69.33,21700.0,55.2934,55.2934,55.174,55.174,21700.0
2015-01-07 13:30:00,69.33,69.55,69.32,69.54,26300.0,55.174,55.3491,55.166,55.3411,26300.0
2015-01-07 13:40:00,69.53,69.64,69.52,69.64,18300.0,55.3332,55.4207,55.3252,55.4207,18300.0
2015-01-07 13:50:00,69.64,69.64,69.55,69.59,17500.0,55.4207,55.4207,55.3491,55.3809,17500.0
2015-01-07 14:00:00,69.59,69.71,69.48,69.69,48200.0,55.3809,55.4764,55.2934,55.4605,48200.0
2015-01-07 14:10:00,69.69,69.72,69.61,69.65,47200.0,55.4605,55.4844,55.3968,55.4287,47200.0
2015-01-07 14:20:00,69.66,69.74,69.62,69.65,49400.0,55.4366,55.5003,55.4048,55.4287,49400.0
2015-01-07 14:30:00,69.66,69.78,69.65,69.73,50600.0,55.4366,55.5321,55.4287,55.4923,50600.0
2015-01-07 14:40:00,69.73,69.73,69.63,69.69,38600.0,55.4923,55.4923,55.4128,55.4605,38600.0
2015-01-07 14:50:00,69.68,69.68,69.58,69.61,58700.0,55.4525,55.4525,55.373,55.3968,58700.0
2015-01-07 15:00:00,69.62,69.79,69.61,69.79,80500.0,55.4048,55.5401,55.3968,55.5401,80500.0
2015-01-07 15:10:00,69.78,69.83,69.69,69.76,141400.0,55.5321,55.5719,55.4605,55.5162,141400.0
2015-01-07 15:20:00,69.77,69.77,69.68,69.74,71700.0,55.5242,55.5242,55.4525,55.5003,71700.0
2015-01-07 15:30:00,69.74,69.76,69.67,69.74,75100.0,55.5003,55.5162,55.4446,55.5003,75100.0
2015-01-07 15:40:00,69.75,69.78,69.71,69.76,156500.0,55.5083,55.5321,55.4764,55.5162,156500.0
2015-01-07 15:50:00,69.76,69.85,69.69,69.83,232300.0,55.5162,55.5878,55.4605,55.5719,232300.0
2015-01-08 09:30:00,70.25,70.71,70.21,70.62,84600.0,55.9062,56.2722,55.8743,56.2006,84600.0
2015-01-08 09:40:00,70.63,70.69,70.56,70.62,106200.0,56.2086,56.2563,56.1529,56.2006,106200.0
2015-01-08 09:50:00,70.62,70.81,70.62,70.78,89800.0,56.2006,56.3518,56.2006,56.3279,89800.0
2015-01-08 10:00:00,70.77,70.82,70.65,70.69,48100.0,56.32,56.3598,56.2245,56.2563,48100.0
2015-01-08 10:10:00,70.69,70.7,70.54,70.56,21300.0,56.2563,56.2643,56.1369,56.1529,21300.0
2015-01-08 10:20:00,70.57,70.67,70.56,70.61,28600.0,56.1608,56.2404,56.1529,56.1927,28600.0
2015-01-08 10:30:00,70.62,70.69,70.53,70.56,35600.0,56.2006,56.2563,56.129,56.1529,35600.0
2015-01-08 10:40:00,70.57,70.61,70.54,70.57,35700.0,56.1608,56.1927,56.1369,56.1608,35700.0
2015-01-08 10:50:00,70.56,70.64,70.52,70.64,44700.0,56.1529,56.2165,56.121,56.2165,44700.0
2015-01-08 11:00:00,70.65,70.85,70.64,70.77,28600.0,56.2245,56.3837,56.2165,56.32,28600.0
2015-01-08 11:10:00,70.76,70.8,70.71,70.75,63800.0,56.312,56.3439,56.2722,56.3041,63800.0
2015-01-08 11:20:00,70.75,70.81,70.69,70.72,47700.0,56.3041,56.3518,56.2563,56.2802,47700.0
2015-01-08 11:30:00,70.72,70.75,70.67,70.71,80600.0,56.2802,56.3041,56.2404,56.2722,80600.0
2015-01-08 11:40:00,70.71,70.89,70.7,70.85,68700.0,56.2722,56.4155,56.2643,56.3837,68700.0
2015-01-08 11:50:00,70.84,70.85,70.78,70.8,67700.0,56.3757,56.3837,56.3279,56.3439,67700.0
2015-01-08 12:00:00,70.79,70.81,70.72,70.72,39100.0,56.3359,56.3518,56.2802,56.2802,39100.0
2015-01-08 12:10:00,70.73,70.75,70.65,70.72,69600.0,56.2882,56.3041,56.2245,56.2802,69600.0
2015-01-08 12:20:00,70.73,70.74,70.67,70.7,28500.0,56.2882,56.2961,56.2404,56.2643,28500.0
2015-01-08 12:30:00,70.71,70.77,70.7,70.75,51100.0,56.2722,56.32,56.2643,56.3041,51100.0
2015-01-08 12:40:00,70.75,70.78,70.73,70.77,28200.0,56.3041,56.3279,56.2882,56.32,28200.0
2015-01-08 12:50:00,70.77,70.85,70.77,70.84,24600.0,56.32,56.3837,56.32,56.3757,24600.0
2015-01-08 13:00:00,70.84,70.93,70.8,70.91,41700.0,56.3757,56.4473,56.3439,56.4314,41700.0
2015-01-08 13:10:00,70.9,70.91,70.86,70.88,46600.0,56.4234,56.4314,56.3916,56.4075,46600.0
2015-01-08 13:20:00,70.88,70.9,70.85,70.86,28700.0,56.4075,56.4234,56.3837,56.3916,28700.0
2015-01-08 13:30:00,70.88,70.93,70.86,70.87,44400.0,56.4075,56.4473,56.3916,56.3996,44400.0
2015-01-08 13:40:00,70.86,70.9,70.85,70.87,24900.0,56.3916,56.4234,56.3837,56.3996,24900.0
2015-01-08 13:50:00,70.87,70.91,70.8,70.84,28300.0,56.3996,56.4314,56.3439,56.3757,28300.0
2015-01-08 14:00:00,70.85,70.89,70.79,70.88,29000.0,56.3837,56.4155,56.3359,56.4075,29000.0
2015-01-08 14:10:00,70.87,70.89,70.81,70.86,33900.0,56.3996,56.4155,56.3518,56.3916,33900.0
2015-01-08 14:20:00,70.86,70.96,70.85,70.95,31700.0,56.3916,56.4712,56.3837,56.4632,31700.0
2015-01-08 14:30:00,70.96,70.99,70.93,70.99,50000.0,56.4712,56.4951,56.4473,56.4951,50000.0
2015-01-08 14:40:00,70.99,71.0,70.9,70.9,33200.0,56.4951,56.503,56.4234,56.4234,33200.0
2015-01-08 14:50:00,70.91,70.97,70.89,70.9,32600.0,56.4314,56.4791,56.4155,56.4234,32600.0
2015-01-08 15:00:00,70.91,70.97,70.88,70.89,35900.0,56.4314,56.4791,56.4075,56.4155,35900.0
2015-01-08 15:10:00,70.9,71.05,70.89,71.05,96200.0,56.4234,56.5428,56.4155,56.5428,96200.0
2015-01-08 15:20:00,71.05,71.07,71.0,71.01,61700.0,56.5428,56.5587,56.503,56.511,61700.0
2015-01-08 15:30:00,71.01,71.06,70.96,71.03,131100.0,56.511,56.5508,56.4712,56.5269,131100.0
2015-01-08 15:40:00,71.03,71.11,71.0,71.0,194900.0,56.5269,56.5906,56.503,56.503,194900.0
2015-01-08 15:50:00,71.0,71.15,70.98,71.13,284900.0,56.503,56.6224,56.4871,56.6065,284900.0
2015-01-09 09:30:00,71.08,71.11,70.82,71.06,94500.0,56.5667,56.5906,56.3598,56.5508,94500.0
2015-01-09 09:40:00,71.07,71.12,70.87,70.88,50500.0,56.5587,56.5985,56.3996,56.4075,50500.0
2015-01-09 09:50:00,70.86,70.94,70.73,70.74,26500.0,56.3916,56.4553,56.2882,56.2961,26500.0
2015-01-09 10:00:00,70.78,70.87,70.7,70.85,31000.0,56.3279,56.3996,56.2643,56.3837,31000.0
2015-01-09 10:10:00,70.86,70.95,70.78,70.92,57900.0,56.3916,56.4632,56.3279,56.4394,57900.0
2015-01-09 10:20:00,70.92,70.95,70.86,70.92,62700.0,56.4394,56.4632,56.3916,56.4394,62700.0
2015-01-09 10:30:00,70.9,70.91,70.65,70.74,76700.0,56.4234,56.4314,56.2245,56.2961,76700.0
2015-01-09 10:40:00,70.73,70.77,70.58,70.69,30800.0,56.2882,56.32,56.1688,56.2563,30800.0
2015-01-09 10:50:00,70.69,70.81,70.68,70.76,22700.0,56.2563,56.3518,56.2484,56.312,22700.0
2015-01-09 11:00:00,70.75,70.75,70.64,70.65,30800.0,56.3041,56.3041,56.2165,56.2245,30800.0
2015-01-09 11:10:00,70.63,70.63,70.41,70.47,35400.0,56.2086,56.2086,56.0335,56.0812,35400.0
2015-01-09 11:20:00,70.45,70.53,70.43,70.46,27100.0,56.0653,56.129,56.0494,56.0733,27100.0
2015-01-09 11:30:00,70.46,70.59,70.37,70.59,22100.0,56.0733,56.1767,56.0017,56.1767,22100.0
2015-01-09 11:40:00,70.59,70.66,70.52,70.66,13000.0,56.1767,56.2324,56.121,56.2324,13000.0
2015-01-09 11:50:00,70.66,70.75,70.61,70.74,26300.0,56.2324,56.3041,56.1927,56.2961,26300.0
2015-01-09 12:00:00,70.73,70.81,70.7,70.79,23200.0,56.2882,56.3518,56.2643,56.3359,23200.0
2015-01-09 12:10:00,70.78,70.78,70.73,70.74,45500.0,56.3279,56.3279,56.2882,56.2961,45500.0
2015-01-09 12:20:00,70.74,70.74,70.53,70.59,27500.0,56.2961,56.2961,56.129,56.1767,27500.0
2015-01-09 12:30:00,70.57,70.61,70.49,70.54,13600.0,56.1608,56.1927,56.0972,56.1369,13600.0
2015-01-09 12:40:00,70.55,70.63,70.55,70.6,12600.0,56.1449,56.2086,56.1449,56.1847,12600.0
2015-01-09 12:50:00,70.6,70.6,70.43,70.44,24600.0,56.1847,56.1847,56.0494,56.0574,24600.0
2015-01-09 13:00:00,70.43,70.58,70.42,70.55,16700.0,56.0494,56.1688,56.0414,56.1449,16700.0
2015-01-09 13:10:00,70.55,70.72,70.55,70.71,13600.0,56.1449,56.2802,56.1449,56.2722,13600.0
2015-01-09 13:20:00,70.72,70.73,70.59,70.6,12500.0,56.2802,56.2882,56.1767,56.1847,12500.0
2015-01-09 13:30:00,70.61,70.65,70.6,70.6,14500.0,56.1927,56.2245,56.1847,56.1847,14500.0
2015-01-09 13:40:00,70.6,70.6,70.49,70.56,27500.0,56.1847,56.1847,56.0972,56.1529,27500.0
2015-01-09 13:50:00,70.55,70.63,70.54,70.58,18000.0,56.1449,56.2086,56.1369,56.1688,18000.0
2015-01-09 14:00:00,70.58,70.61,70.49,70.59,16600.0,56.1688,56.1927,56.0972,56.1767,16600.0
2015-01-09 14:10:00,70.6,70.6,70.51,70.56,18200.0,56.1847,56.1847,56.1131,56.1529,18200.0
2015-01-09 14:20:00,70.54,70.57,70.5,70.52,20900.0,56.1369,56.1608,56.1051,56.121,20900.0
2015-01-09 14:30:00,70.52,70.64,70.47,70.64,20600.0,56.121,56.2165,56.0812,56.2165,20600.0
2015-01-09 14:40:00,70.65,70.68,70.53,70.53,20300.0,56.2245,56.2484,56.129,56.129,20300.0
2015-01-09 14:50:00,70.54,70.58,70.5,70.56,28900.0,56.1369,56.1688,56.1051,56.1529,28900.0
2015-01-09 15:00:00,70.56,70.68,70.54,70.65,28300.0,56.1529,56.2484,56.1369,56.2245,28300.0
2015-01-09 15:10:00,70.67,70.76,70.66,70.72,26500.0,56.2404,56.312,56.2324,56.2802,26500.0
2015-01-09 15:20:00,70.73,70.75,70.56,70.58,35200.0,56.2882,56.3041,56.1529,56.1688,35200.0
2015-01-09 15:30:00,70.59,70.59,70.48,70.56,55300.0,56.1767,56.1767,56.0892,56.1529,55300.0
2015-01-09 15:40:00,70.57,70.67,70.57,70.59,85700.0,56.1608,56.2404,56.1608,56.1767,85700.0
2015-01-09 15:50:00,70.58,70.58,70.4,70.43,303100.0,56.1688,56.1688,56.0255,56.0494,303100.0
2015-01-12 09:30:00,70.36,70.62,70.19,70.23,80400.0,55.9937,56.2006,55.8584,55.8902,80400.0
2015-01-12 09:40:00,70.25,70.3,70.04,70.05,29200.0,55.9062,55.946,55.739,55.747,29200.0
2015-01-12 09:50:00,70.05,70.17,69.89,70.0,42500.0,55.747,55.8425,55.6197,55.7072,42500.0
2015-01-12 10:00:00,70.01,70.04,69.86,70.0,13200.0,55.7152,55.739,55.5958,55.7072,13200.0
2015-01-12 10:10:00,69.99,70.04,69.94,70.03,24700.0,55.6992,55.739,55.6595,55.7311,24700.0
2015-01-12 10:20:00,70.02,70.02,69.85,69.85,18500.0,55.7231,55.7231,55.5878,55.5878,18500.0
2015-01-12 10:30:00,69.85,69.97,69.83,69.97,15300.0,55.5878,55.6833,55.5719,55.6833,15300.0
2015-01-12 10:40:00,69.96,70.05,69.96,70.01,22400.0,55.6754,55.747,55.6754,55.7152,22400.0
2015-01-12 10:50:00,70.0,70.01,69.92,70.01,24500.0,55.7072,55.7152,55.6435,55.7152,24500.0
2015-01-12 11:00:00,70.0,70.05,69.97,70.01,42000.0,55.7072,55.747,55.6833,55.7152,42000.0
2015-01-12 11:10:00,70.02,70.07,69.9,70.01,34700.0,55.7231,55.7629,55.6276,55.7152,34700.0
2015-01-12 11:20:00,70.0,70.03,69.92,69.93,26300.0,55.7072,55.7311,55.6435,55.6515,26300.0
2015-01-12 11:30:00,69.95,69.99,69.89,69.95,26800.0,55.6674,55.6992,55.6197,55.6674,26800.0
2015-01-12 11:40:00,69.95,69.97,69.8,69.8,39100.0,55.6674,55.6833,55.548,55.548,39100.0
2015-01-12 11:50:00,69.8,69.86,69.73,69.84,25500.0,55.548,55.5958,55.4923,55.5799,25500.0
2015-01-12 12:00:00,69.84,69.99,69.84,69.95,19600.0,55.5799,55.6992,55.5799,55.6674,19600.0
2015-01-12 12:10:00,69.95,69.98,69.87,69.94,18600.0,55.6674,55.6913,55.6037,55.6595,18600.0
2015-01-12 12:20:00,69.93,70.04,69.93,69.97,21800.0,55.6515,55.739,55.6515,55.6833,21800.0
2015-01-12 12:30:00,69.95,70.01,69.93,70.01,10700.0,55.6674,55.7152,55.6515,55.7152,10700.0
2015-01-12 12:40:00,70.0,70.0,69.86,69.89,15300.0,55.7072,55.7072,55.5958,55.6197,15300.0
2015-01-12 12:50:00,69.87,69.89,69.81,69.83,14400.0,55.6037,55.6197,55.556,55.5719,14400.0
2015-01-12 13:00:00,69.84,69.89,69.77,69.82,13000.0,55.5799,55.6197,55.5242,55.564,13000.0
2015-01-12 13:10:00,69.81,69.85,69.79,69.8,12900.0,55.556,55.5878,55.5401,55.548,12900.0
2015-01-12 13:20:00,69.79,69.79,69.75,69.75,17200.0,55.5401,55.5401,55.5083,55.5083,17200.0
2015-01-12 13:30:00,69.75,69.77,69.7,69.74,13300.0,55.5083,55.5242,55.4685,55.5003,13300.0
2015-01-12 13:40:00,69.73,69.78,69.69,69.77,16400.0,55.4923,55.5321,55.4605,55.5242,16400.0
2015-01-12 13:50:00,69.76,69.8,69.74,69.74,16500.0,55.5162,55.548,55.5003,55.5003,16500.0
2015-01-12 14:00:00,69.74,69.83,69.74,69.83,24600.0,55.5003,55.5719,55.5003,55.5719,24600.0
2015-01-12 14:10:00,69.83,69.86,69.78,69.79,29900.0,55.5719,55.5958,55.5321,55.5401,29900.0
2015-01-12 14:20:00,69.78,69.79,69.68,69.73,25900.0,55.5321,55.5401,55.4525,55.4923,25900.0
2015-01-12 14:30:00,69.73,69.73,69.6,69.61,21600.0,55.4923,55.4923,55.3889,55.3968,21600.0
2015-01-12 14:40:00,69.6,69.71,69.6,69.7,23100.0,55.3889,55.4764,55.3889,55.4685,23100.0
2015-01-12 14:50:00,69.7,69.76,69.67,69.74,30000.0,55.4685,55.5162,55.4446,55.5003,30000.0
2015-01-12 15:00:00,69.74,69.82,69.69,69.72,44900.0,55.5003,55.564,55.4605,55.4844,44900.0
2015-01-12 15:10:00,69.72,69.86,69.71,69.79,42000.0,55.4844,55.5958,55.4764,55.5401,42000.0
2015-01-12 15:20:00,69.8,69.84,69.66,69.68,47200.0,55.548,55.5799,55.4366,55.4525,47200.0
2015-01-12 15:30:00,69.68,69.73,69.56,69.66,56800.0,55.4525,55.4923,55.357,55.4366,56800.0
2015-01-12 15:40:00,69.66,69.9,69.66,69.84,83600.0,55.4366,55.6276,55.4366,55.5799,83600.0
2015-01-12 15:50:00,69.85,69.85,69.67,69.71,117200.0,55.5878,55.5878,55.4446,55.4764,117200.0
2015-01-13 09:30:00,70.3,70.83,70.22,70.83,100500.0,55.946,56.3677,55.8823,56.3677,100500.0
2015-01-13 09:40:00,70.79,71.17,70.79,71.16,71200.0,56.3359,56.6383,56.3359,56.6304,71200.0
2015-01-13 09:50:00,71.16,71.17,71.07,71.12,32100.0,56.6304,56.6383,56.5587,56.5985,32100.0
2015-01-13 10:00:00,71.12,71.19,71.04,71.07,48300.0,56.5985,56.6542,56.5349,56.5587,48300.0
2015-01-13 10:10:00,71.05,71.05,70.84,70.88,42000.0,56.5428,56.5428,56.3757,56.4075,42000.0
2015-01-13 10:20:00,70.87,70.92,70.84,70.87,25900.0,56.3996,56.4394,56.3757,56.3996,25900.0
2015-01-13 10:30:00,70.87,70.87,70.76,70.83,36400.0,56.3996,56.3996,56.312,56.3677,36400.0
2015-01-13 10:40:00,70.83,70.96,70.83,70.88,24600.0,56.3677,56.4712,56.3677,56.4075,24600.0
2015-01-13 10:50:00,70.88,70.92,70.86,70.86,18300.0,56.4075,56.4394,56.3916,56.3916,18300.0
2015-01-13 11:00:00,70.88,70.88,70.74,70.75,30100.0,56.4075,56.4075,56.2961,56.3041,30100.0
2015-01-13 11:10:00,70.76,70.82,70.76,70.78,21000.0,56.312,56.3598,56.312,56.3279,21000.0
2015-01-13 11:20:00,70.79,70.79,70.71,70.78,27200.0,56.3359,56.3359,56.2722,56.3279,27200.0
2015-01-13 11:30:00,70.79,70.8,70.59,70.6,20500.0,56.3359,56.3439,56.1767,56.1847,20500.0
2015-01-13 11:40:00,70.61,70.62,70.48,70.61,29400.0,56.1927,56.2006,56.0892,56.1927,29400.0
2015-01-13 11:50:00,70.62,70.66,70.58,70.6,28100.0,56.2006,56.2324,56.1688,56.1847,28100.0
2015-01-13 12:00:00,70.6,70.61,70.46,70.46,19700.0,56.1847,56.1927,56.0733,56.0733,19700.0
2015-01-13 12:10:00,70.46,70.48,70.42,70.47,15500.0,56.0733,56.0892,56.0414,56.0812,15500.0
2015-01-13 12:20:00,70.45,70.45,70.31,70.39,17100.0,56.0653,56.0653,55.9539,56.0176,17100.0
2015-01-13 12:30:00,70.39,70.42,70.32,70.41,15300.0,56.0176,56.0414,55.9619,56.0335,15300.0
2015-01-13 12:40:00,70.38,70.39,70.29,70.38,12400.0,56.0096,56.0176,55.938,56.0096,12400.0
2015-01-13 12:50:00,70.4,70.43,70.36,70.42,8800.0,56.0255,56.0494,55.9937,56.0414,8800.0
2015-01-13 13:00:00,70.44,70.51,70.43,70.45,14200.0,56.0574,56.1131,56.0494,56.0653,14200.0
2015-01-13 13:10:00,70.46,70.52,70.44,70.44,13900.0,56.0733,56.121,56.0574,56.0574,13900.0
2015-01-13 13:20:00,70.44,70.44,70.12,70.14,25900.0,56.0574,56.0574,55.8027,55.8186,25900.0
2015-01-13 13:30:00,70.13,70.13,69.98,70.01,26900.0,55.8107,55.8107,55.6913,55.7152,26900.0
2015-01-13 13:40:00,69.97,70.01,69.88,69.97,30800.0,55.6833,55.7152,55.6117,55.6833,30800.0
2015-01-13 13:50:00,69.96,69.96,69.63,69.8,43600.0,55.6754,55.6754,55.4128,55.548,43600.0
2015-01-13 14:00:00,69.78,69.79,69.61,69.7,48500.0,55.5321,55.5401,55.3968,55.4685,48500.0
2015-01-13 14:10:00,69.71,69.75,69.56,69.7,48500.0,55.4764,55.5083,55.357,55.4685,48500.0
2015-01-13 14:20:00,69.71,69.87,69.69,69.84,45600.0,55.4764,55.6037,55.4605,55.5799,45600.0
2015-01-13 14:30:00,69.85,69.88,69.79,69.86,28500.0,55.5878,55.6117,55.5401,55.5958,28500.0
2015-01-13 14:40:00,69.87,69.99,69.8,69.9,117900.0,55.6037,55.6992,55.548,55.6276,117900.0
2015-01-13 14:50:00,69.89,69.98,69.66,69.67,55600.0,55.6197,55.6913,55.4366,55.4446,55600.0
2015-01-13 15:00:00,69.68,69.75,69.65,69.7,61400.0,55.4525,55.5083,55.4287,55.4685,61400.0
2015-01-13 15:10:00,69.69,70.03,69.68,69.94,69500.0,55.4605,55.7311,55.4525,55.6595,69500.0
2015-01-13 15:20:00,69.96,69.98,69.78,69.78,63500.0,55.6754,55.6913,55.5321,55.5321,63500.0
2015-01-13 15:30:00,69.81,70.2,69.81,70.18,120600.0,55.556,55.8664,55.556,55.8505,120600.0
2015-01-13 15:40:00,70.17,70.25,70.08,70.08,116700.0,55.8425,55.9062,55.7709,55.7709,116700.0
2015-01-13 15:50:00,70.06,70.14,69.99,70.11,216900.0,55.755,55.8186,55.6992,55.7947,216900.0
2015-01-14 09:30:00,68.96,69.36,68.88,69.12,150400.0,54.8796,55.1979,54.8159,55.0069,150400.0
2015-01-14 09:40:00,69.12,69.36,69.08,69.36,100000.0,55.0069,55.1979,54.9751,55.1979,100000.0
2015-01-14 09:50:00,69.38,69.39,69.25,69.26,48300.0,55.2138,55.2218,55.1103,55.1183,48300.0
2015-01-14 10:00:00,69.24,69.76,69.24,69.73,100700.0,55.1024,55.5162,55.1024,55.4923,100700.0
2015-01-14 10:10:00,69.73,69.8,69.57,69.6,100000.0,55.4923,55.548,55.365,55.3889,100000.0
2015-01-14 10:20:00,69.6,69.72,69.59,69.71,39400.0,55.3889,55.4844,55.3809,55.4764,39400.0
2015-01-14 10:30:00,69.7,69.7,69.52,69.57,55600.0,55.4685,55.4685,55.3252,55.365,55600.0
2015-01-14 10:40:00,69.57,69.72,69.56,69.65,58600.0,55.365,55.4844,55.357,55.4287,58600.0
2015-01-14 10:50:00,69.65,69.68,69.52,69.64,34600.0,55.4287,55.4525,55.3252,55.4207,34600.0
2015-01-14 11:00:00,69.65,69.71,69.47,69.5,172000.0,55.4287,55.4764,55.2854,55.3093,172000.0
2015-01-14 11:10:00,69.5,69.59,69.4,69.41,104000.0,55.3093,55.3809,55.2297,55.2377,104000.0
2015-01-14 11:20:00,69.4,69.44,69.31,69.31,65300.0,55.2297,55.2615,55.1581,55.1581,65300.0
2015-01-14 11:30:00,69.3,69.36,69.26,69.34,52100.0,55.1501,55.1979,55.1183,55.182,52100.0
2015-01-14 11:40:00,69.34,69.64,69.34,69.55,49000.0,55.182,55.4207,55.182,55.3491,49000.0
2015-01-14 11:50:00,69.54,69.6,69.33,69.35,31200.0,55.3411,55.3889,55.174,55.1899,31200.0
2015-01-14 12:00:00,69.35,69.46,69.33,69.36,39000.0,55.1899,55.2775,55.174,55.1979,39000.0
2015-01-14 12:10:00,69.35,69.38,69.29,69.3,39800.0,55.1899,55.2138,55.1422,55.1501,39800.0
2015-01-14 12:20:00,69.3,69.39,69.28,69.36,24300.0,55.1501,55.2218,55.1342,55.1979,24300.0
2015-01-14 12:30:00,69.38,69.42,69.29,69.33,31100.0,55.2138,55.2456,55.1422,55.174,31100.0
2015-01-14 12:40:00,69.32,69.38,69.15,69.2,39800.0,55.166,55.2138,55.0308,55.0706,39800.0
2015-01-14 12:50:00,69.21,69.24,69.07,69.19,45600.0,55.0785,55.1024,54.9671,55.0626,45600.0
2015-01-14 13:00:00,69.2,69.26,69.09,69.09,29200.0,55.0706,55.1183,54.983,54.983,29200.0
2015-01-14 13:10:00,69.1,69.13,68.99,69.11,30600.0,54.991,55.0148,54.9034,54.9989,30600.0
2015-01-14 13:20:00,69.1,69.17,69.05,69.12,26900.0,54.991,55.0467,54.9512,55.0069,26900.0
2015-01-14 13:30:00,69.11,69.11,68.95,68.95,34100.0,54.9989,54.9989,54.8716,54.8716,34100.0
2015-01-14 13:40:00,68.94,69.0,68.84,69.0,36500.0,54.8636,54.9114,54.7841,54.9114,36500.0
2015-01-14 13:50:00,69.0,69.01,68.87,69.01,18500.0,54.9114,54.9193,54.8079,54.9193,18500.0
2015-01-14 14:00:00,69.02,69.14,69.01,69.12,50800.0,54.9273,55.0228,54.9193,55.0069,50800.0
2015-01-14 14:10:00,69.13,69.39,69.1,69.39,55200.0,55.0148,55.2218,54.991,55.2218,55200.0
2015-01-14 14:20:00,69.39,69.39,69.24,69.34,33600.0,55.2218,55.2218,55.1024,55.182,33600.0
2015-01-14 14:30:00,69.34,69.42,69.26,69.32,40700.0,55.182,55.2456,55.1183,55.166,40700.0
2015-01-14 14:40:00,69.32,69.38,69.27,69.32,35900.0,55.166,55.2138,55.1263,55.166,35900.0
2015-01-14 14:50:00,69.31,69.31,69.18,69.19,33700.0,55.1581,55.1581,55.0546,55.0626,33700.0
2015-01-14 15:00:00,69.19,69.32,69.17,69.27,34100.0,55.0626,55.166,55.0467,55.1263,34100.0
2015-01-14 15:10:00,69.28,69.53,69.16,69.47,63700.0,55.1342,55.3332,55.0387,55.2854,63700.0
2015-01-14 15:20:00,69.48,69.55,69.36,69.47,48100.0,55.2934,55.3491,55.1979,55.2854,48100.0
2015-01-14 15:30:00,69.46,69.52,69.28,69.37,53900.0,55.2775,55.3252,55.1342,55.2058,53900.0
2015-01-14 15:40:00,69.37,69.56,69.37,69.45,86500.0,55.2058,55.357,55.2058,55.2695,86500.0
2015-01-14 15:50:00,69.46,69.5,69.37,69.42,136800.0,55.2775,55.3093,55.2058,55.2456,136800.0
2015-01-15 09:30:00,69.44,69.76,69.27,69.35,56300.0,55.2615,55.5162,55.1263,55.1899,56300.0
2015-01-15 09:40:00,69.36,69.37,69.14,69.19,37800.0,55.1979,55.2058,55.0228,55.0626,37800.0
2015-01-15 09:50:00,69.23,69.4,69.21,69.35,36800.0,55.0944,55.2297,55.0785,55.1899,36800.0
2015-01-15 10:00:00,69.34,69.46,69.25,69.42,49000.0,55.182,55.2775,55.1103,55.2456,49000.0
2015-01-15 10:10:00,69.41,69.56,69.3,69.54,24900.0,55.2377,55.357,55.1501,55.3411,24900.0
2015-01-15 10:20:00,69.55,69.67,69.53,69.67,31700.0,55.3491,55.4446,55.3332,55.4446,31700.0
2015-01-15 10:30:00,69.7,69.88,69.66,69.68,56600.0,55.4685,55.6117,55.4366,55.4525,56600.0
2015-01-15 10:40:00,69.71,69.77,69.6,69.61,78900.0,55.4764,55.5242,55.3889,55.3968,78900.0
2015-01-15 10:50:00,69.62,69.65,69.38,69.45,33200.0,55.4048,55.4287,55.2138,55.2695,33200.0
2015-01-15 11:00:00,69.46,69.53,69.42,69.5,48800.0,55.2775,55.3332,55.2456,55.3093,48800.0
2015-01-15 11:10:00,69.5,69.56,69.37,69.38,39000.0,55.3093,55.357,55.2058,55.2138,39000.0
2015-01-15 11:20:00,69.38,69.38,69.2,69.23,30600.0,55.2138,55.2138,55.0706,55.0944,30600.0
2015-01-15 11:30:00,69.25,69.36,69.15,69.19,25300.0,55.1103,55.1979,55.0308,55.0626,25300.0
2015-01-15 11:40:00,69.2,69.46,69.19,69.4,19700.0,55.0706,55.2775,55.0626,55.2297,19700.0
2015-01-15 11:50:00,69.4,69.43,69.31,69.4,29800.0,55.2297,55.2536,55.1581,55.2297,29800.0
2015-01-15 12:00:00,69.39,69.45,69.34,69.41,22300.0,55.2218,55.2695,55.182,55.2377,22300.0
2015-01-15 12:10:00,69.4,69.47,69.29,69.31,32300.0,55.2297,55.2854,55.1422,55.1581,32300.0
2015-01-15 12:20:00,69.3,69.45,69.3,69.41,43300.0,55.1501,55.2695,55.1501,55.2377,43300.0
2015-01-15 12:30:00,69.41,69.41,69.28,69.32,31500.0,55.2377,55.2377,55.1342,55.166,31500.0
2015-01-15 12:40:00,69.32,69.32,69.12,69.19,22700.0,55.166,55.166,55.0069,55.0626,22700.0
2015-01-15 12:50:00,69.19,69.34,69.15,69.34,38600.0,55.0626,55.182,55.0308,55.182,38600.0
2015-01-15 13:00:00,69.33,69.54,69.29,69.5,57500.0,55.174,55.3411,55.1422,55.3093,57500.0
2015-01-15 13:10:00,69.51,69.51,69.39,69.42,94600.0,55.3173,55.3173,55.2218,55.2456,94600.0
2015-01-15 13:20:00,69.42,69.45,69.3,69.3,21600.0,55.2456,55.2695,55.1501,55.1501,21600.0
2015-01-15 13:30:00,69.3,69.33,69.17,69.18,30600.0,55.1501,55.174,55.0467,55.0546,30600.0
2015-01-15 13:40:00,69.18,69.3,69.17,69.3,19700.0,55.0546,55.1501,55.0467,55.1501,19700.0
2015-01-15 13:50:00,69.32,69.43,69.31,69.35,33900.0,55.166,55.2536,55.1581,55.1899,33900.0
2015-01-15 14:00:00,69.35,69.42,69.31,69.42,29500.0,55.1899,55.2456,55.1581,55.2456,29500.0
2015-01-15 14:10:00,69.42,69.46,69.34,69.43,19900.0,55.2456,55.2775,55.182,55.2536,19900.0
2015-01-15 14:20:00,69.42,69.42,69.31,69.33,53700.0,55.2456,55.2456,55.1581,55.174,53700.0
2015-01-15 14:30:00,69.33,69.48,69.27,69.44,44200.0,55.174,55.2934,55.1263,55.2615,44200.0
2015-01-15 14:40:00,69.46,69.53,69.42,69.45,24100.0,55.2775,55.3332,55.2456,55.2695,24100.0
2015-01-15 14:50:00,69.44,69.59,69.43,69.57,28600.0,55.2615,55.3809,55.2536,55.365,28600.0
2015-01-15 15:00:00,69.56,69.61,69.45,69.46,33500.0,55.357,55.3968,55.2695,55.2775,33500.0
2015-01-15 15:10:00,69.47,69.47,69.34,69.42,42100.0,55.2854,55.2854,55.182,55.2456,42100.0
2015-01-15 15:20:00,69.42,69.48,69.33,69.46,40600.0,55.2456,55.2934,55.174,55.2775,40600.0
2015-01-15 15:30:00,69.47,69.56,69.38,69.46,60900.0,55.2854,55.357,55.2138,55.2775,60900.0
2015-01-15 15:40:00,69.44,69.48,69.39,69.42,104500.0,55.2615,55.2934,55.2218,55.2456,104500.0
2015-01-15 15:50:00,69.42,69.42,69.21,69.23,177500.0,55.2456,55.2456,55.0785,55.0944,177500.0
2015-01-16 09:30:00,69.85,70.14,69.5,70.0,228300.0,55.5878,55.8186,55.3093,55.7072,228300.0
2015-01-16 09:40:00,69.99,70.14,69.99,70.07,36100.0,55.6992,55.8186,55.6992,55.7629,36100.0
2015-01-16 09:50:00,70.06,70.08,69.87,70.01,53600.0,55.755,55.7709,55.6037,55.7152,53600.0
2015-01-16 10:00:00,70.02,70.19,69.71,69.73,80500.0,55.7231,55.8584,55.4764,55.4923,80500.0
2015-01-16 10:10:00,69.73,69.83,69.56,69.7,77400.0,55.4923,55.5719,55.357,55.4685,77400.0
2015-01-16 10:20:00,69.7,69.91,69.63,69.87,45200.0,55.4685,55.6356,55.4128,55.6037,45200.0
2015-01-16 10:30:00,69.86,70.0,69.85,69.97,27500.0,55.5958,55.7072,55.5878,55.6833,27500.0
2015-01-16 10:40:00,69.95,70.04,69.94,69.98,48600.0,55.6674,55.739,55.6595,55.6913,48600.0
2015-01-16 10:50:00,69.98,70.31,69.94,70.31,52600.0,55.6913,55.9539,55.6595,55.9539,52600.0
2015-01-16 11:00:00,70.29,70.42,70.29,70.35,36100.0,55.938,56.0414,55.938,55.9857,36100.0
2015-01-16 11:10:00,70.36,70.36,70.14,70.24,38000.0,55.9937,55.9937,55.8186,55.8982,38000.0
2015-01-16 11:20:00,70.23,70.29,70.2,70.2,23200.0,55.8902,55.938,55.8664,55.8664,23200.0
2015-01-16 11:30:00,70.22,70.4,70.19,70.38,39800.0,55.8823,56.0255,55.8584,56.0096,39800.0
2015-01-16 11:40:00,70.37,70.47,70.35,70.35,39400.0,56.0017,56.0812,55.9857,55.9857,39400.0
2015-01-16 11:50:00,70.33,70.34,70.27,70.29,32600.0,55.9698,55.9778,55.9221,55.938,32600.0
2015-01-16 12:00:00,70.3,70.37,70.26,70.31,64100.0,55.946,56.0017,55.9141,55.9539,64100.0
2015-01-16 12:10:00,70.3,70.34,70.28,70.31,24600.0,55.946,55.9778,55.93,55.9539,24600.0
2015-01-16 12:20:00,70.3,70.32,70.24,70.29,20000.0,55.946,55.9619,55.8982,55.938,20000.0
2015-01-16 12:30:00,70.28,70.33,70.25,70.29,16100.0,55.93,55.9698,55.9062,55.938,16100.0
2015-01-16 12:40:00,70.29,70.5,70.29,70.49,27300.0,55.938,56.1051,55.938,56.0972,27300.0
2015-01-16 12:50:00,70.51,70.65,70.51,70.57,17800.0,56.1131,56.2245,56.1131,56.1608,17800.0
2015-01-16 13:00:00,70.58,70.59,70.46,70.56,29400.0,56.1688,56.1767,56.0733,56.1529,29400.0
2015-01-16 13:10:00,70.56,70.61,70.53,70.53,20000.0,56.1529,56.1927,56.129,56.129,20000.0
2015-01-16 13:20:00,70.54,70.57,70.44,70.49,16600.0,56.1369,56.1608,56.0574,56.0972,16600.0
2015-01-16 13:30:00,70.5,70.58,70.44,70.57,25600.0,56.1051,56.1688,56.0574,56.1608,25600.0
2015-01-16 13:40:00,70.57,70.64,70.53,70.64,22200.0,56.1608,56.2165,56.129,56.2165,22200.0
2015-01-16 13:50:00,70.65,70.66,70.57,70.6,49000.0,56.2245,56.2324,56.1608,56.1847,49000.0
2015-01-16 14:00:00,70.6,70.61,70.53,70.57,24000.0,56.1847,56.1927,56.129,56.1608,24000.0
2015-01-16 14:10:00,70.57,70.59,70.49,70.54,27300.0,56.1608,56.1767,56.0972,56.1369,27300.0
2015-01-16 14:20:00,70.53,70.54,70.44,70.45,50200.0,56.129,56.1369,56.0574,56.0653,50200.0
2015-01-16 14:30:00,70.44,70.44,70.33,70.35,20100.0,56.0574,56.0574,55.9698,55.9857,20100.0
2015-01-16 14:40:00,70.34,70.45,70.34,70.38,30700.0,55.9778,56.0653,55.9778,56.0096,30700.0
2015-01-16 14:50:00,70.37,70.52,70.37,70.51,27600.0,56.0017,56.121,56.0017,56.1131,27600.0
2015-01-16 15:00:00,70.5,70.51,70.41,70.43,35600.0,56.1051,56.1131,56.0335,56.0494,35600.0
2015-01-16 15:10:00,70.42,70.47,70.35,70.42,35700.0,56.0414,56.0812,55.9857,56.0414,35700.0
2015-01-16 15:20:00,70.42,70.55,70.41,70.48,48600.0,56.0414,56.1449,56.0335,56.0892,48600.0
2015-01-16 15:30:00,70.47,70.69,70.44,70.69,57100.0,56.0812,56.2563,56.0574,56.2563,57100.0
2015-01-16 15:40:00,70.69,70.88,70.67,70.83,86300.0,56.2563,56.4075,56.2404,56.3677,86300.0
2015-01-16 15:50:00,70.83,70.87,70.78,70.84,149300.0,56.3677,56.3996,56.3279,56.3757,149300.0
2015-01-20 09:30:00,71.16,71.24,70.84,70.92,121500.0,56.6304,56.694,56.3757,56.4394,121500.0
2015-01-20 09:40:00,70.92,70.95,70.63,70.63,51000.0,56.4394,56.4632,56.2086,56.2086,51000.0
2015-01-20 09:50:00,70.63,70.68,70.56,70.63,43100.0,56.2086,56.2484,56.1529,56.2086,43100.0
2015-01-20 10:00:00,70.61,70.8,70.54,70.79,42800.0,56.1927,56.3439,56.1369,56.3359,42800.0
2015-01-20 10:10:00,70.79,70.8,70.62,70.66,42200.0,56.3359,56.3439,56.2006,56.2324,42200.0
2015-01-20 10:20:00,70.68,70.94,70.63,70.84,46400.0,56.2484,56.4553,56.2086,56.3757,46400.0
2015-01-20 10:30:00,70.85,70.86,70.47,70.49,25200.0,56.3837,56.3916,56.0812,56.0972,25200.0
2015-01-20 10:40:00,70.49,70.51,70.34,70.5,28400.0,56.0972,56.1131,55.9778,56.1051,28400.0
2015-01-20 10:50:00,70.5,70.51,70.4,70.45,24400.0,56.1051,56.1131,56.0255,56.0653,24400.0
2015-01-20 11:00:00,70.44,70.44,70.33,70.4,44100.0,56.0574,56.0574,55.9698,56.0255,44100.0
2015-01-20 11:10:00,70.39,70.4,70.3,70.32,35000.0,56.0176,56.0255,55.946,55.9619,35000.0
2015-01-20 11:20:00,70.33,70.34,70.15,70.22,29300.0,55.9698,55.9778,55.8266,55.8823,29300.0
2015-01-20 11:30:00,70.21,70.23,70.11,70.17,50000.0,55.8743,55.8902,55.7947,55.8425,50000.0
2015-01-20 11:40:00,70.17,70.17,69.89,69.94,39900.0,55.8425,55.8425,55.6197,55.6595,39900.0
2015-01-20 11:50:00,69.95,70.02,69.9,69.99,26900.0,55.6674,55.7231,55.6276,55.6992,26900.0
2015-01-20 12:00:00,69.97,70.08,69.94,70.07,21800.0,55.6833,55.7709,55.6595,55.7629,21800.0
2015-01-20 12:10:00,70.08,70.1,70.03,70.08,31500.0,55.7709,55.7868,55.7311,55.7709,31500.0
2015-01-20 12:20:00,70.08,70.2,70.08,70.15,21800.0,55.7709,55.8664,55.7709,55.8266,21800.0
2015-01-20 12:30:00,70.15,70.19,70.08,70.11,23700.0,55.8266,55.8584,55.7709,55.7947,23700.0
2015-01-20 12:40:00,70.13,70.2,70.1,70.14,24700.0,55.8107,55.8664,55.7868,55.8186,24700.0
2015-01-20 12:50:00,70.14,70.15,70.08,70.1,20000.0,55.8186,55.8266,55.7709,55.7868,20000.0
2015-01-20 13:00:00,70.1,70.17,70.05,70.05,28500.0,55.7868,55.8425,55.747,55.747,28500.0
2015-01-20 13:10:00,70.04,70.16,70.04,70.14,17000.0,55.739,55.8345,55.739,55.8186,17000.0
2015-01-20 13:20:00,70.15,70.33,70.15,70.22,36100.0,55.8266,55.9698,55.8266,55.8823,36100.0
2015-01-20 13:30:00,70.23,70.29,70.18,70.21,31500.0,55.8902,55.938,55.8505,55.8743,31500.0
2015-01-20 13:40:00,70.21,70.22,70.11,70.18,23600.0,55.8743,55.8823,55.7947,55.8505,23600.0
2015-01-20 13:50:00,70.18,70.19,70.04,70.06,29300.0,55.8505,55.8584,55.739,55.755,29300.0
2015-01-20 14:00:00,70.08,70.27,70.07,70.27,30100.0,55.7709,55.9221,55.7629,55.9221,30100.0
2015-01-20 14:10:00,70.27,70.27,70.16,70.2,21900.0,55.9221,55.9221,55.8345,55.8664,21900.0
2015-01-20 14:20:00,70.2,70.22,70.09,70.16,33700.0,55.8664,55.8823,55.7788,55.8345,33700.0
2015-01-20 14:30:00,70.16,70.41,70.16,70.4,32300.0,55.8345,56.0335,55.8345,56.0255,32300.0
2015-01-20 14:40:00,70.41,70.5,70.4,70.47,35500.0,56.0335,56.1051,56.0255,56.0812,35500.0
2015-01-20 14:50:00,70.47,70.48,70.4,70.45,34100.0,56.0812,56.0892,56.0255,56.0653,34100.0
2015-01-20 15:00:00,70.46,70.49,70.4,70.49,37300.0,56.0733,56.0972,56.0255,56.0972,37300.0
2015-01-20 15:10:00,70.48,70.54,70.43,70.52,44200.0,56.0892,56.1369,56.0494,56.121,44200.0
2015-01-20 15:20:00,70.53,70.56,70.34,70.36,106800.0,56.129,56.1529,55.9778,55.9937,106800.0
2015-01-20 15:30:00,70.36,70.37,70.21,70.29,80100.0,55.9937,56.0017,55.8743,55.938,80100.0
2015-01-20 15:40:00,70.29,70.43,70.28,70.37,123800.0,55.938,56.0494,55.93,56.0017,123800.0
2015-01-20 15:50:00,70.37,70.37,70.23,70.35,205000.0,56.0017,56.0017,55.8902,55.9857,205000.0
2015-01-21 09:30:00,70.09,70.27,69.61,70.25,76600.0,55.7788,55.9221,55.3968,55.9062,76600.0
2015-01-21 09:40:00,70.28,70.41,69.9,70.0,39000.0,55.93,56.0335,55.6276,55.7072,39000.0
2015-01-21 09:50:00,70.02,70.26,69.98,70.19,32100.0,55.7231,55.9141,55.6913,55.8584,32100.0
2015-01-21 10:00:00,70.19,70.34,70.15,70.17,31200.0,55.8584,55.9778,55.8266,55.8425,31200.0
2015-01-21 10:10:00,70.14,70.36,70.06,70.36,28500.0,55.8186,55.9937,55.755,55.9937,28500.0
2015-01-21 10:20:00,70.36,70.42,70.27,70.41,32500.0,55.9937,56.0414,55.9221,56.0335,32500.0
2015-01-21 10:30:00,70.4,70.45,70.28,70.28,42700.0,56.0255,56.0653,55.93,55.93,42700.0
2015-01-21 10:40:00,70.29,70.44,70.23,70.43,69400.0,55.938,56.0574,55.8902,56.0494,69400.0
2015-01-21 10:50:00,70.43,70.6,70.4,70.6,32300.0,56.0494,56.1847,56.0255,56.1847,32300.0
2015-01-21 11:00:00,70.6,70.7,70.48,70.51,45000.0,56.1847,56.2643,56.0892,56.1131,45000.0
2015-01-21 11:10:00,70.5,70.52,70.44,70.52,82100.0,56.1051,56.121,56.0574,56.121,82100.0
2015-01-21 11:20:00,70.51,70.51,70.29,70.33,37700.0,56.1131,56.1131,55.938,55.9698,37700.0
2015-01-21 11:30:00,70.34,70.45,70.32,70.33,23100.0,55.9778,56.0653,55.9619,55.9698,23100.0
2015-01-21 11:40:00,70.33,70.46,70.33,70.46,24100.0,55.9698,56.0733,55.9698,56.0733,24100.0
2015-01-21 11:50:00,70.47,70.55,70.43,70.44,26200.0,56.0812,56.1449,56.0494,56.0574,26200.0
2015-01-21 12:00:00,70.43,70.47,70.31,70.31,24900.0,56.0494,56.0812,55.9539,55.9539,24900.0
2015-01-21 12:10:00,70.31,70.4,70.28,70.37,31000.0,55.9539,56.0255,55.93,56.0017,31000.0
2015-01-21 12:20:00,70.36,70.48,70.34,70.48,34400.0,55.9937,56.0892,55.9778,56.0892,34400.0
2015-01-21 12:30:00,70.48,70.51,70.35,70.38,51000.0,56.0892,56.1131,55.9857,56.0096,51000.0
2015-01-21 12:40:00,70.38,70.4,70.32,70.33,36200.0,56.0096,56.0255,55.9619,55.9698,36200.0
2015-01-21 12:50:00,70.33,70.34,70.22,70.28,92300.0,55.9698,55.9778,55.8823,55.93,92300.0
2015-01-21 13:00:00,70.28,70.29,70.18,70.25,37000.0,55.93,55.938,55.8505,55.9062,37000.0
2015-01-21 13:10:00,70.26,70.29,70.2,70.28,14500.0,55.9141,55.938,55.8664,55.93,14500.0
2015-01-21 13:20:00,70.29,70.29,70.11,70.11,20500.0,55.938,55.938,55.7947,55.7947,20500.0
2015-01-21 13:30:00,70.1,70.11,70.02,70.1,23100.0,55.7868,55.7947,55.7231,55.7868,23100.0
2015-01-21 13:40:00,70.1,70.25,70.1,70.22,23400.0,55.7868,55.9062,55.7868,55.8823,23400.0
2015-01-21 13:50:00,70.22,70.26,70.14,70.16,22200.0,55.8823,55.9141,55.8186,55.8345,22200.0
2015-01-21 14:00:00,70.15,70.17,70.1,70.16,26200.0,55.8266,55.8425,55.7868,55.8345,26200.0
2015-01-21 14:10:00,70.15,70.29,70.1,70.25,22400.0,55.8266,55.938,55.7868,55.9062,22400.0
2015-01-21 14:20:00,70.23,70.32,70.23,70.26,24800.0,55.8902,55.9619,55.8902,55.9141,24800.0
2015-01-21 14:30:00,70.26,70.28,70.17,70.17,25500.0,55.9141,55.93,55.8425,55.8425,25500.0
2015-01-21 14:40:00,70.17,70.36,70.14,70.34,30900.0,55.8425,55.9937,55.8186,55.9778,30900.0
2015-01-21 14:50:00,70.35,70.39,70.3,70.38,40300.0,55.9857,56.0176,55.946,56.0096,40300.0
2015-01-21 15:00:00,70.38,70.39,70.26,70.26,27000.0,56.0096,56.0176,55.9141,55.9141,27000.0
2015-01-21 15:10:00,70.26,70.37,70.23,70.37,44600.0,55.9141,56.0017,55.8902,56.0017,44600.0
2015-01-21 15:20:00,70.37,70.39,70.29,70.3,62900.0,56.0017,56.0176,55.938,55.946,62900.0
2015-01-21 15:30:00,70.3,70.46,70.27,70.43,70600.0,55.946,56.0733,55.9221,56.0494,70600.0
2015-01-21 15:40:00,70.44,70.45,70.38,70.42,45900.0,56.0574,56.0653,56.0096,56.0414,45900.0
2015-01-21 15:50:00,70.42,70.42,70.3,70.3,143800.0,56.0414,56.0414,55.946,55.946,143800.0
2015-01-22 09:30:00,70.67,71.07,70.66,70.78,75200.0,56.2404,56.5587,56.2324,56.3279,75200.0
2015-01-22 09:40:00,70.78,70.9,70.42,70.5,79200.0,56.3279,56.4234,56.0414,56.1051,79200.0
2015-01-22 09:50:00,70.5,70.51,70.39,70.48,107400.0,56.1051,56.1131,56.0176,56.0892,107400.0
2015-01-22 10:00:00,70.48,70.77,70.48,70.71,65900.0,56.0892,56.32,56.0892,56.2722,65900.0
2015-01-22 10:10:00,70.71,71.18,70.68,71.13,84400.0,56.2722,56.6463,56.2484,56.6065,84400.0
2015-01-22 10:20:00,71.13,71.2,71.04,71.11,72000.0,56.6065,56.6622,56.5349,56.5906,72000.0
2015-01-22 10:30:00,71.1,71.27,71.09,71.19,102100.0,56.5826,56.7179,56.5746,56.6542,102100.0
2015-01-22 10:40:00,71.19,71.49,71.19,71.48,52700.0,56.6542,56.893,56.6542,56.885,52700.0
2015-01-22 10:50:00,71.48,71.57,71.41,71.51,39700.0,56.885,56.9566,56.8293,56.9089,39700.0
2015-01-22 11:00:00,71.52,71.52,71.35,71.35,39300.0,56.9168,56.9168,56.7816,56.7816,39300.0
2015-01-22 11:10:00,71.35,71.45,71.28,71.44,50300.0,56.7816,56.8611,56.7259,56.8532,50300.0
2015-01-22 11:20:00,71.44,71.53,71.42,71.43,36300.0,56.8532,56.9248,56.8373,56.8452,36300.0
2015-01-22 11:30:00,71.44,71.52,71.41,71.48,34100.0,56.8532,56.9168,56.8293,56.885,34100.0
2015-01-22 11:40:00,71.47,71.52,71.44,71.5,34600.0,56.8771,56.9168,56.8532,56.9009,34600.0
2015-01-22 11:50:00,71.49,71.49,71.39,71.47,37300.0,56.893,56.893,56.8134,56.8771,37300.0
2015-01-22 12:00:00,71.48,71.48,71.35,71.37,69200.0,56.885,56.885,56.7816,56.7975,69200.0
2015-01-22 12:10:00,71.37,71.44,71.33,71.42,23700.0,56.7975,56.8532,56.7656,56.8373,23700.0
2015-01-22 12:20:00,71.42,71.52,71.41,71.5,24100.0,56.8373,56.9168,56.8293,56.9009,24100.0
2015-01-22 12:30:00,71.5,71.51,71.37,71.39,18000.0,56.9009,56.9089,56.7975,56.8134,18000.0
2015-01-22 12:40:00,71.39,71.47,71.37,71.47,14400.0,56.8134,56.8771,56.7975,56.8771,14400.0
2015-01-22 12:50:00,71.46,71.52,71.38,71.43,29300.0,56.8691,56.9168,56.8054,56.8452,29300.0
2015-01-22 13:00:00,71.43,71.55,71.42,71.5,22900.0,56.8452,56.9407,56.8373,56.9009,22900.0
2015-01-22 13:10:00,71.51,71.55,71.42,71.45,17600.0,56.9089,56.9407,56.8373,56.8611,17600.0
2015-01-22 13:20:00,71.44,71.53,71.4,71.53,15200.0,56.8532,56.9248,56.8213,56.9248,15200.0
2015-01-22 13:30:00,71.54,71.57,71.48,71.53,28400.0,56.9328,56.9566,56.885,56.9248,28400.0
2015-01-22 13:40:00,71.53,71.67,71.53,71.67,36600.0,56.9248,57.0362,56.9248,57.0362,36600.0
2015-01-22 13:50:00,71.67,71.71,71.6,71.62,24700.0,57.0362,57.0681,56.9805,56.9964,24700.0
2015-01-22 14:00:00,71.61,71.69,71.6,71.62,25300.0,56.9885,57.0521,56.9805,56.9964,25300.0
2015-01-22 14:10:00,71.62,71.77,71.6,71.73,28300.0,56.9964,57.1158,56.9805,57.084,28300.0
2015-01-22 14:20:00,71.75,71.79,71.71,71.78,25400.0,57.0999,57.1317,57.0681,57.1238,25400.0
2015-01-22 14:30:00,71.79,71.95,71.79,71.91,41000.0,57.1317,57.259,57.1317,57.2272,41000.0
2015-01-22 14:40:00,71.91,71.99,71.83,71.96,46500.0,57.2272,57.2909,57.1636,57.267,46500.0
2015-01-22 14:50:00,71.97,72.0,71.96,71.98,36400.0,57.275,57.2988,57.267,57.2829,36400.0
2015-01-22 15:00:00,71.99,72.07,71.96,72.03,77500.0,57.2909,57.3545,57.267,57.3227,77500.0
2015-01-22 15:10:00,72.04,72.07,71.94,71.97,59000.0,57.3307,57.3545,57.2511,57.275,59000.0
2015-01-22 15:20:00,71.97,72.04,71.89,72.03,109900.0,57.275,57.3307,57.2113,57.3227,109900.0
2015-01-22 15:30:00,72.03,72.11,72.01,72.1,79600.0,57.3227,57.3864,57.3068,57.3784,79600.0
2015-01-22 15:40:00,72.09,72.1,71.93,71.93,111000.0,57.3705,57.3784,57.2431,57.2431,111000.0
2015-01-22 15:50:00,71.93,71.96,71.87,71.95,179100.0,57.2431,57.267,57.1954,57.259,179100.0
2015-01-23 09:30:00,72.08,72.11,71.66,72.0,65400.0,57.3625,57.3864,57.0283,57.2988,65400.0
2015-01-23 09:40:00,72.02,72.02,71.8,71.89,16600.0,57.3148,57.3148,57.1397,57.2113,16600.0
2015-01-23 09:50:00,71.87,71.9,71.74,71.78,26700.0,57.1954,57.2193,57.0919,57.1238,26700.0
2015-01-23 10:00:00,71.76,71.82,71.71,71.77,41500.0,57.1078,57.1556,57.0681,57.1158,41500.0
2015-01-23 10:10:00,71.77,71.81,71.55,71.64,35500.0,57.1158,57.1476,56.9407,57.0123,35500.0
2015-01-23 10:20:00,71.64,71.86,71.64,71.83,36600.0,57.0123,57.1874,57.0123,57.1636,36600.0
2015-01-23 10:30:00,71.81,71.83,71.7,71.71,25800.0,57.1476,57.1636,57.0601,57.0681,25800.0
2015-01-23 10:40:00,71.7,71.76,71.45,71.5,98300.0,57.0601,57.1078,56.8611,56.9009,98300.0
2015-01-23 10:50:00,71.5,71.87,71.45,71.71,74400.0,56.9009,57.1954,56.8611,57.0681,74400.0
2015-01-23 11:00:00,71.71,71.72,71.6,71.61,42800.0,57.0681,57.076,56.9805,56.9885,42800.0
2015-01-23 11:10:00,71.59,71.64,71.47,71.64,64400.0,56.9726,57.0123,56.8771,57.0123,64400.0
2015-01-23 11:20:00,71.64,71.8,71.63,71.79,38900.0,57.0123,57.1397,57.0044,57.1317,38900.0
2015-01-23 11:30:00,71.78,71.78,71.62,71.69,14800.0,57.1238,57.1238,56.9964,57.0521,14800.0
2015-01-23 11:40:00,71.7,71.74,71.65,71.7,17800.0,57.0601,57.0919,57.0203,57.0601,17800.0
2015-01-23 11:50:00,71.7,71.7,71.51,71.53,34000.0,57.0601,57.0601,56.9089,56.9248,34000.0
2015-01-23 12:00:00,71.51,71.69,71.51,71.67,63900.0,56.9089,57.0521,56.9089,57.0362,63900.0
2015-01-23 12:10:00,71.67,71.79,71.64,71.66,27300.0,57.0362,57.1317,57.0123,57.0283,27300.0
2015-01-23 12:20:00,71.66,71.77,71.64,71.75,12700.0,57.0283,57.1158,57.0123,57.0999,12700.0
2015-01-23 12:30:00,71.75,71.89,71.73,71.85,17300.0,57.0999,57.2113,57.084,57.1795,17300.0
2015-01-23 12:40:00,71.85,71.85,71.79,71.81,25100.0,57.1795,57.1795,57.1317,57.1476,25100.0
2015-01-23 12:50:00,71.81,71.89,71.78,71.84,29800.0,57.1476,57.2113,57.1238,57.1715,29800.0
2015-01-23 13:00:00,71.85,71.85,71.76,71.8,21000.0,57.1795,57.1795,57.1078,57.1397,21000.0
2015-01-23 13:10:00,71.8,71.84,71.62,71.64,29000.0,57.1397,57.1715,56.9964,57.0123,29000.0
2015-01-23 13:20:00,71.66,71.83,71.65,71.73,24400.0,57.0283,57.1636,57.0203,57.084,24400.0
2015-01-23 13:30:00,71.72,71.75,71.67,71.75,31500.0,57.076,57.0999,57.0362,57.0999,31500.0
2015-01-23 13:40:00,71.75,71.85,71.74,71.84,22000.0,57.0999,57.1795,57.0919,57.1715,22000.0
2015-01-23 13:50:00,71.85,71.87,71.76,71.79,20400.0,57.1795,57.1954,57.1078,57.1317,20400.0
2015-01-23 14:00:00,71.78,71.87,71.76,71.79,29700.0,57.1238,57.1954,57.1078,57.1317,29700.0
2015-01-23 14:10:00,71.8,71.8,71.68,71.72,22200.0,57.1397,57.1397,57.0442,57.076,22200.0
2015-01-23 14:20:00,71.74,71.83,71.7,71.81,24300.0,57.0919,57.1636,57.0601,57.1476,24300.0
2015-01-23 14:30:00,71.8,71.81,71.67,71.72,23300.0,57.1397,57.1476,57.0362,57.076,23300.0
2015-01-23 14:40:00,71.72,71.73,71.63,71.65,28900.0,57.076,57.084,57.0044,57.0203,28900.0
2015-01-23 14:50:00,71.63,71.72,71.61,71.62,19500.0,57.0044,57.076,56.9885,56.9964,19500.0
2015-01-23 15:00:00,71.62,71.64,71.49,71.62,70200.0,56.9964,57.0123,56.893,56.9964,70200.0
2015-01-23 15:10:00,71.61,71.68,71.55,71.61,48700.0,56.9885,57.0442,56.9407,56.9885,48700.0
2015-01-23 15:20:00,71.61,71.66,71.55,71.64,27200.0,56.9885,57.0283,56.9407,57.0123,27200.0
2015-01-23 15:30:00,71.63,71.63,71.51,71.52,34700.0,57.0044,57.0044,56.9089,56.9168,34700.0
2015-01-23 15:40:00,71.52,71.6,71.51,71.54,51400.0,56.9168,56.9805,56.9089,56.9328,51400.0
2015-01-23 15:50:00,71.54,71.55,71.4,71.43,76200.0,56.9328,56.9407,56.8213,56.8452,76200.0
2015-01-26 09:30:00,71.27,71.52,71.22,71.22,65500.0,56.7179,56.9168,56.6781,56.6781,65500.0
2015-01-26 09:40:00,71.22,71.34,71.06,71.07,50700.0,56.6781,56.7736,56.5508,56.5587,50700.0
2015-01-26 09:50:00,71.07,71.27,71.06,71.19,50000.0,56.5587,56.7179,56.5508,56.6542,50000.0
2015-01-26 10:00:00,71.19,71.28,71.1,71.25,34700.0,56.6542,56.7259,56.5826,56.702,34700.0
2015-01-26 10:10:00,71.23,71.27,71.18,71.22,26700.0,56.6861,56.7179,56.6463,56.6781,26700.0
2015-01-26 10:20:00,71.24,71.31,71.19,71.27,22800.0,56.694,56.7497,56.6542,56.7179,22800.0
2015-01-26 10:30:00,71.29,71.37,71.25,71.36,29200.0,56.7338,56.7975,56.702,56.7895,29200.0
2015-01-26 10:40:00,71.36,71.53,71.35,71.48,39700.0,56.7895,56.9248,56.7816,56.885,39700.0
2015-01-26 10:50:00,71.49,71.53,71.46,71.48,15200.0,56.893,56.9248,56.8691,56.885,15200.0
2015-01-26 11:00:00,71.49,71.5,71.41,71.48,18500.0,56.893,56.9009,56.8293,56.885,18500.0
2015-01-26 11:10:00,71.45,71.45,71.37,71.38,19400.0,56.8611,56.8611,56.7975,56.8054,19400.0
2015-01-26 11:20:00,71.38,71.5,71.38,71.49,33900.0,56.8054,56.9009,56.8054,56.893,33900.0
2015-01-26 11:30:00,71.49,71.51,71.38,71.44,32500.0,56.893,56.9089,56.8054,56.8532,32500.0
2015-01-26 11:40:00,71.44,71.61,71.43,71.61,32000.0,56.8532,56.9885,56.8452,56.9885,32000.0
2015-01-26 11:50:00,71.61,71.74,71.6,71.64,29200.0,56.9885,57.0919,56.9805,57.0123,29200.0
2015-01-26 12:00:00,71.64,71.66,71.51,71.59,36500.0,57.0123,57.0283,56.9089,56.9726,36500.0
2015-01-26 12:10:00,71.6,71.61,71.57,71.58,24600.0,56.9805,56.9885,56.9566,56.9646,24600.0
2015-01-26 12:20:00,71.58,71.59,71.49,71.54,24200.0,56.9646,56.9726,56.893,56.9328,24200.0
2015-01-26 12:30:00,71.55,71.57,71.36,71.4,66200.0,56.9407,56.9566,56.7895,56.8213,66200.0
2015-01-26 12:40:00,71.4,71.54,71.4,71.52,26000.0,56.8213,56.9328,56.8213,56.9168,26000.0
2015-01-26 12:50:00,71.53,71.59,71.52,71.57,22700.0,56.9248,56.9726,56.9168,56.9566,22700.0
2015-01-26 13:00:00,71.58,71.59,71.51,71.56,16500.0,56.9646,56.9726,56.9089,56.9487,16500.0
2015-01-26 13:10:00,71.57,71.64,71.57,71.61,21800.0,56.9566,57.0123,56.9566,56.9885,21800.0
2015-01-26 13:20:00,71.6,71.62,71.55,71.59,24500.0,56.9805,56.9964,56.9407,56.9726,24500.0
2015-01-26 13:30:00,71.58,71.63,71.55,71.55,29800.0,56.9646,57.0044,56.9407,56.9407,29800.0
2015-01-26 13:40:00,71.56,71.72,71.55,71.71,34400.0,56.9487,57.076,56.9407,57.0681,34400.0
2015-01-26 13:50:00,71.7,71.72,71.63,71.65,24100.0,57.0601,57.076,57.0044,57.0203,24100.0
2015-01-26 14:00:00,71.66,71.69,71.59,71.64,26700.0,57.0283,57.0521,56.9726,57.0123,26700.0
2015-01-26 14:10:00,71.63,71.69,71.6,71.68,18600.0,57.0044,57.0521,56.9805,57.0442,18600.0
2015-01-26 14:20:00,71.68,71.72,71.65,71.72,23200.0,57.0442,57.076,57.0203,57.076,23200.0
2015-01-26 14:30:00,71.72,71.77,71.71,71.75,33700.0,57.076,57.1158,57.0681,57.0999,33700.0
2015-01-26 14:40:00,71.75,71.76,71.61,71.67,45800.0,57.0999,57.1078,56.9885,57.0362,45800.0
2015-01-26 14:50:00,71.66,71.71,71.61,71.68,35800.0,57.0283,57.0681,56.9885,57.0442,35800.0
2015-01-26 15:00:00,71.69,71.7,71.62,71.67,33700.0,57.0521,57.0601,56.9964,57.0362,33700.0
2015-01-26 15:10:00,71.67,71.72,71.57,71.66,52200.0,57.0362,57.076,56.9566,57.0283,52200.0
2015-01-26 15:20:00,71.67,71.75,71.66,71.69,44400.0,57.0362,57.0999,57.0283,57.0521,44400.0
2015-01-26 15:30:00,71.7,71.76,71.65,71.7,66300.0,57.0601,57.1078,57.0203,57.0601,66300.0
2015-01-26 15:40:00,71.71,71.75,71.66,71.71,51000.0,57.0681,57.0999,57.0283,57.0681,51000.0
2015-01-26 15:50:00,71.71,71.75,71.7,71.73,77700.0,57.0681,57.0999,57.0601,57.084,77700.0
2015-01-27 09:30:00,71.04,71.37,70.92,71.36,74900.0,56.5349,56.7975,56.4394,56.7895,74900.0
2015-01-27 09:40:00,71.41,71.48,71.27,71.42,22100.0,56.8293,56.885,56.7179,56.8373,22100.0
2015-01-27 09:50:00,71.43,71.45,71.24,71.31,17900.0,56.8452,56.8611,56.694,56.7497,17900.0
2015-01-27 10:00:00,71.33,71.5,71.26,71.39,29700.0,56.7656,56.9009,56.7099,56.8134,29700.0
2015-01-27 10:10:00,71.43,71.52,71.39,71.42,18000.0,56.8452,56.9168,56.8134,56.8373,18000.0
2015-01-27 10:20:00,71.42,71.62,71.4,71.48,26000.0,56.8373,56.9964,56.8213,56.885,26000.0
2015-01-27 10:30:00,71.47,71.48,71.27,71.32,23200.0,56.8771,56.885,56.7179,56.7577,23200.0
2015-01-27 10:40:00,71.31,71.33,71.12,71.17,32400.0,56.7497,56.7656,56.5985,56.6383,32400.0
2015-01-27 10:50:00,71.14,71.25,71.13,71.25,30300.0,56.6144,56.702,56.6065,56.702,30300.0
2015-01-27 11:00:00,71.25,71.39,71.25,71.37,34300.0,56.702,56.8134,56.702,56.7975,34300.0
2015-01-27 11:10:00,71.38,71.4,71.32,71.37,18100.0,56.8054,56.8213,56.7577,56.7975,18100.0
2015-01-27 11:20:00,71.37,71.43,71.25,71.39,35100.0,56.7975,56.8452,56.702,56.8134,35100.0
2015-01-27 11:30:00,71.39,71.43,71.33,71.34,15600.0,56.8134,56.8452,56.7656,56.7736,15600.0
2015-01-27 11:40:00,71.34,71.37,71.3,71.36,21500.0,56.7736,56.7975,56.7418,56.7895,21500.0
2015-01-27 11:50:00,71.37,71.4,71.18,71.19,32800.0,56.7975,56.8213,56.6463,56.6542,32800.0
2015-01-27 12:00:00,71.18,71.26,71.18,71.24,30300.0,56.6463,56.7099,56.6463,56.694,30300.0
2015-01-27 12:10:00,71.24,71.29,71.22,71.28,11400.0,56.694,56.7338,56.6781,56.7259,11400.0
2015-01-27 12:20:00,71.27,71.47,71.26,71.46,27200.0,56.7179,56.8771,56.7099,56.8691,27200.0
2015-01-27 12:30:00,71.47,71.47,71.38,71.45,21300.0,56.8771,56.8771,56.8054,56.8611,21300.0
2015-01-27 12:40:00,71.44,71.49,71.42,71.46,8900.0,56.8532,56.893,56.8373,56.8691,8900.0
2015-01-27 12:50:00,71.46,71.49,71.39,71.48,16800.0,56.8691,56.893,56.8134,56.885,16800.0
2015-01-27 13:00:00,71.56,71.57,71.45,71.52,13700.0,56.9487,56.9566,56.8611,56.9168,13700.0
2015-01-27 13:10:00,71.52,71.71,71.47,71.66,16800.0,56.9168,57.0681,56.8771,57.0283,16800.0
2015-01-27 13:20:00,71.66,71.75,71.62,71.64,22300.0,57.0283,57.0999,56.9964,57.0123,22300.0
2015-01-27 13:30:00,71.65,71.69,71.61,71.63,13900.0,57.0203,57.0521,56.9885,57.0044,13900.0
2015-01-27 13:40:00,71.64,71.64,71.5,71.53,17400.0,57.0123,57.0123,56.9009,56.9248,17400.0
2015-01-27 13:50:00,71.52,71.54,71.5,71.54,10300.0,56.9168,56.9328,56.9009,56.9328,10300.0
2015-01-27 14:00:00,71.52,71.67,71.52,71.58,15900.0,56.9168,57.0362,56.9168,56.9646,15900.0
2015-01-27 14:10:00,71.57,71.7,71.56,71.69,11500.0,56.9566,57.0601,56.9487,57.0521,11500.0
2015-01-27 14:20:00,71.7,71.79,71.69,71.74,14400.0,57.0601,57.1317,57.0521,57.0919,14400.0
2015-01-27 14:30:00,71.75,71.76,71.65,71.69,14100.0,57.0999,57.1078,57.0203,57.0521,14100.0
2015-01-27 14:40:00,71.69,71.7,71.6,71.62,20600.0,57.0521,57.0601,56.9805,56.9964,20600.0
2015-01-27 14:50:00,71.62,71.62,71.42,71.42,30400.0,56.9964,56.9964,56.8373,56.8373,30400.0
2015-01-27 15:00:00,71.42,71.49,71.38,71.48,31100.0,56.8373,56.893,56.8054,56.885,31100.0
2015-01-27 15:10:00,71.49,71.52,71.41,71.42,22200.0,56.893,56.9168,56.8293,56.8373,22200.0
2015-01-27 15:20:00,71.41,71.41,71.32,71.33,34700.0,56.8293,56.8293,56.7577,56.7656,34700.0
2015-01-27 15:30:00,71.33,71.43,71.3,71.35,41800.0,56.7656,56.8452,56.7418,56.7816,41800.0
2015-01-27 15:40:00,71.38,71.47,71.38,71.42,53100.0,56.8054,56.8771,56.8054,56.8373,53100.0
2015-01-27 15:50:00,71.42,71.46,71.29,71.45,287500.0,56.8373,56.8691,56.7338,56.8611,287500.0
2015-01-28 09:30:00,71.65,72.31,71.6,72.26,145700.0,57.0203,57.5455,56.9805,57.5058,145700.0
2015-01-28 09:40:00,72.25,72.54,72.23,72.39,110200.0,57.4978,57.7286,57.4819,57.6092,110200.0
2015-01-28 09:50:00,72.41,72.53,72.32,72.39,91700.0,57.6251,57.7206,57.5535,57.6092,91700.0
2015-01-28 10:00:00,72.42,72.49,72.17,72.18,66300.0,57.6331,57.6888,57.4341,57.4421,66300.0
2015-01-28 10:10:00,72.17,72.2,71.97,72.05,47600.0,57.4341,57.458,57.275,57.3386,47600.0
2015-01-28 10:20:00,72.06,72.13,72.0,72.0,34800.0,57.3466,57.4023,57.2988,57.2988,34800.0
2015-01-28 10:30:00,71.99,72.08,71.76,71.82,47800.0,57.2909,57.3625,57.1078,57.1556,47800.0
2015-01-28 10:40:00,71.8,71.81,71.49,71.52,31500.0,57.1397,57.1476,56.893,56.9168,31500.0
2015-01-28 10:50:00,71.52,71.54,71.37,71.42,42600.0,56.9168,56.9328,56.7975,56.8373,42600.0
2015-01-28 11:00:00,71.39,71.57,71.38,71.57,35200.0,56.8134,56.9566,56.8054,56.9566,35200.0
2015-01-28 11:10:00,71.56,71.57,71.41,71.43,28700.0,56.9487,56.9566,56.8293,56.8452,28700.0
2015-01-28 11:20:00,71.43,71.53,71.37,71.52,27800.0,56.8452,56.9248,56.7975,56.9168,27800.0
2015-01-28 11:30:00,71.52,71.62,71.48,71.6,25800.0,56.9168,56.9964,56.885,56.9805,25800.0
2015-01-28 11:40:00,71.59,71.75,71.53,71.7,25800.0,56.9726,57.0999,56.9248,57.0601,25800.0
2015-01-28 11:50:00,71.69,71.7,71.62,71.68,27700.0,57.0521,57.0601,56.9964,57.0442,27700.0
2015-01-28 12:00:00,71.69,71.82,71.69,71.79,21500.0,57.0521,57.1556,57.0521,57.1317,21500.0
2015-01-28 12:10:00,71.78,71.85,71.7,71.85,19100.0,57.1238,57.1795,57.0601,57.1795,19100.0
2015-01-28 12:20:00,71.85,71.93,71.83,71.88,15900.0,57.1795,57.2431,57.1636,57.2033,15900.0
2015-01-28 12:30:00,71.88,71.89,71.73,71.74,16200.0,57.2033,57.2113,57.084,57.0919,16200.0
2015-01-28 12:40:00,71.74,71.77,71.72,71.77,16000.0,57.0919,57.1158,57.076,57.1158,16000.0
2015-01-28 12:50:00,71.77,71.81,71.71,71.71,16400.0,57.1158,57.1476,57.0681,57.0681,16400.0
2015-01-28 13:00:00,71.7,71.71,71.62,71.66,13700.0,57.0601,57.0681,56.9964,57.0283,13700.0
2015-01-28 13:10:00,71.64,71.66,71.57,71.58,14200.0,57.0123,57.0283,56.9566,56.9646,14200.0
2015-01-28 13:20:00,71.58,71.61,71.52,71.54,11900.0,56.9646,56.9885,56.9168,56.9328,11900.0
2015-01-28 13:30:00,71.54,71.7,71.54,71.69,13500.0,56.9328,57.0601,56.9328,57.0521,13500.0
2015-01-28 13:40:00,71.69,71.72,71.62,71.69,16200.0,57.0521,57.076,56.9964,57.0521,16200.0
2015-01-28 13:50:00,71.68,71.71,71.53,71.53,18500.0,57.0442,57.0681,56.9248,56.9248,18500.0
2015-01-28 14:00:00,71.54,71.82,71.48,71.49,46500.0,56.9328,57.1556,56.885,56.893,46500.0
2015-01-28 14:10:00,71.52,71.52,71.35,71.48,37200.0,56.9168,56.9168,56.7816,56.885,37200.0
2015-01-28 14:20:00,71.49,71.49,71.19,71.24,32000.0,56.893,56.893,56.6542,56.694,32000.0
2015-01-28 14:30:00,71.22,71.26,71.05,71.17,45300.0,56.6781,56.7099,56.5428,56.6383,45300.0
2015-01-28 14:40:00,71.18,71.37,71.14,71.28,43400.0,56.6463,56.7975,56.6144,56.7259,43400.0
2015-01-28 14:50:00,71.27,71.4,71.24,71.31,51800.0,56.7179,56.8213,56.694,56.7497,51800.0
2015-01-28 15:00:00,71.33,71.4,71.15,71.2,55700.0,56.7656,56.8213,56.6224,56.6622,55700.0
2015-01-28 15:10:00,71.2,71.23,70.99,71.0,81600.0,56.6622,56.6861,56.4951,56.503,81600.0
2015-01-28 15:20:00,71.01,71.1,70.85,70.88,93700.0,56.511,56.5826,56.3837,56.4075,93700.0
2015-01-28 15:30:00,70.88,70.88,70.65,70.65,120000.0,56.4075,56.4075,56.2245,56.2245,120000.0
2015-01-28 15:40:00,70.65,70.65,70.42,70.48,191000.0,56.2245,56.2245,56.0414,56.0892,191000.0
2015-01-28 15:50:00,70.49,70.52,70.3,70.32,285700.0,56.0972,56.121,55.946,55.9619,285700.0
2015-01-29 09:30:00,70.52,70.77,70.39,70.55,108700.0,56.121,56.32,56.0176,56.1449,108700.0
2015-01-29 09:40:00,70.57,70.58,70.33,70.58,104000.0,56.1608,56.1688,55.9698,56.1688,104000.0
2015-01-29 09:50:00,70.54,70.78,70.45,70.63,70800.0,56.1369,56.3279,56.0653,56.2086,70800.0
2015-01-29 10:00:00,70.63,70.75,70.37,70.43,72300.0,56.2086,56.3041,56.0017,56.0494,72300.0
2015-01-29 10:10:00,70.43,70.58,70.35,70.58,58000.0,56.0494,56.1688,55.9857,56.1688,58000.0
2015-01-29 10:20:00,70.58,70.63,70.44,70.57,62600.0,56.1688,56.2086,56.0574,56.1608,62600.0
2015-01-29 10:30:00,70.57,70.63,70.44,70.52,94000.0,56.1608,56.2086,56.0574,56.121,94000.0
2015-01-29 10:40:00,70.52,70.53,70.27,70.42,88800.0,56.121,56.129,55.9221,56.0414,88800.0
2015-01-29 10:50:00,70.43,70.59,70.33,70.53,65900.0,56.0494,56.1767,55.9698,56.129,65900.0
2015-01-29 11:00:00,70.54,70.56,70.32,70.47,36800.0,56.1369,56.1529,55.9619,56.0812,36800.0
2015-01-29 11:10:00,70.48,70.65,70.46,70.49,58200.0,56.0892,56.2245,56.0733,56.0972,58200.0
2015-01-29 11:20:00,70.49,70.65,70.48,70.49,18300.0,56.0972,56.2245,56.0892,56.0972,18300.0
2015-01-29 11:30:00,70.5,70.73,70.5,70.73,27400.0,56.1051,56.2882,56.1051,56.2882,27400.0
2015-01-29 11:40:00,70.74,70.8,70.66,70.73,23500.0,56.2961,56.3439,56.2324,56.2882,23500.0
2015-01-29 11:50:00,70.73,70.89,70.73,70.73,32300.0,56.2882,56.4155,56.2882,56.2882,32300.0
2015-01-29 12:00:00,70.73,70.94,70.72,70.83,23600.0,56.2882,56.4553,56.2802,56.3677,23600.0
2015-01-29 12:10:00,70.84,70.87,70.75,70.75,19700.0,56.3757,56.3996,56.3041,56.3041,19700.0
2015-01-29 12:20:00,70.77,70.81,70.68,70.76,24900.0,56.32,56.3518,56.2484,56.312,24900.0
2015-01-29 12:30:00,70.76,70.76,70.58,70.59,27800.0,56.312,56.312,56.1688,56.1767,27800.0
2015-01-29 12:40:00,70.59,70.6,70.47,70.52,31200.0,56.1767,56.1847,56.0812,56.121,31200.0
2015-01-29 12:50:00,70.52,70.57,70.44,70.54,33700.0,56.121,56.1608,56.0574,56.1369,33700.0
2015-01-29 13:00:00,70.54,70.56,70.44,70.44,39100.0,56.1369,56.1529,56.0574,56.0574,39100.0
2015-01-29 13:10:00,70.44,70.64,70.43,70.58,25800.0,56.0574,56.2165,56.0494,56.1688,25800.0
2015-01-29 13:20:00,70.6,70.78,70.6,70.78,25300.0,56.1847,56.3279,56.1847,56.3279,25300.0
2015-01-29 13:30:00,70.76,70.86,70.72,70.82,40300.0,56.312,56.3916,56.2802,56.3598,40300.0
2015-01-29 13:40:00,70.84,70.96,70.82,70.95,56700.0,56.3757,56.4712,56.3598,56.4632,56700.0
2015-01-29 13:50:00,70.95,70.97,70.87,70.89,58200.0,56.4632,56.4791,56.3996,56.4155,58200.0
2015-01-29 14:00:00,70.88,70.96,70.86,70.87,42500.0,56.4075,56.4712,56.3916,56.3996,42500.0
2015-01-29 14:10:00,70.89,70.92,70.83,70.85,27700.0,56.4155,56.4394,56.3677,56.3837,27700.0
2015-01-29 14:20:00,70.89,71.12,70.88,71.08,68400.0,56.4155,56.5985,56.4075,56.5667,68400.0
2015-01-29 14:30:00,71.07,71.14,71.02,71.05,48800.0,56.5587,56.6144,56.5189,56.5428,48800.0
2015-01-29 14:40:00,71.04,71.04,70.88,70.9,38300.0,56.5349,56.5349,56.4075,56.4234,38300.0
2015-01-29 14:50:00,70.9,70.92,70.81,70.9,50700.0,56.4234,56.4394,56.3518,56.4234,50700.0
2015-01-29 15:00:00,70.91,71.03,70.85,71.01,53500.0,56.4314,56.5269,56.3837,56.511,53500.0
2015-01-29 15:10:00,71.0,71.0,70.85,70.99,77900.0,56.503,56.503,56.3837,56.4951,77900.0
2015-01-29 15:20:00,70.99,71.16,70.97,71.03,88000.0,56.4951,56.6304,56.4791,56.5269,88000.0
2015-01-29 15:30:00,71.03,71.18,71.02,71.16,119300.0,56.5269,56.6463,56.5189,56.6304,119300.0
2015-01-29 15:40:00,71.17,71.25,71.1,71.11,139800.0,56.6383,56.702,56.5826,56.5906,139800.0
2015-01-29 15:50:00,71.13,71.16,70.96,71.06,292700.0,56.6065,56.6304,56.4712,56.5508,292700.0
2015-01-30 09:30:00,70.49,70.75,70.3,70.55,77200.0,56.0972,56.3041,55.946,56.1449,77200.0
2015-01-30 09:40:00,70.57,70.82,70.57,70.64,41300.0,56.1608,56.3598,56.1608,56.2165,41300.0
2015-01-30 09:50:00,70.66,70.68,70.52,70.52,39400.0,56.2324,56.2484,56.121,56.121,39400.0
2015-01-30 10:00:00,70.55,70.66,70.43,70.43,28600.0,56.1449,56.2324,56.0494,56.0494,28600.0
2015-01-30 10:10:00,70.44,70.45,70.29,70.29,28500.0,56.0574,56.0653,55.938,55.938,28500.0
2015-01-30 10:20:00,70.31,70.38,70.23,70.35,24900.0,55.9539,56.0096,55.8902,55.9857,24900.0
2015-01-30 10:30:00,70.33,70.33,70.16,70.21,20400.0,55.9698,55.9698,55.8345,55.8743,20400.0
2015-01-30 10:40:00,70.2,70.43,70.19,70.4,22400.0,55.8664,56.0494,55.8584,56.0255,22400.0
2015-01-30 10:50:00,70.4,70.4,70.14,70.34,31500.0,56.0255,56.0255,55.8186,55.9778,31500.0
2015-01-30 11:00:00,70.35,70.46,70.29,70.31,24400.0,55.9857,56.0733,55.938,55.9539,24400.0
2015-01-30 11:10:00,70.31,70.33,70.07,70.14,30800.0,55.9539,55.9698,55.7629,55.8186,30800.0
2015-01-30 11:20:00,70.16,70.23,70.07,70.21,23600.0,55.8345,55.8902,55.7629,55.8743,23600.0
2015-01-30 11:30:00,70.22,70.27,70.11,70.14,14600.0,55.8823,55.9221,55.7947,55.8186,14600.0
2015-01-30 11:40:00,70.14,70.19,69.95,70.11,25100.0,55.8186,55.8584,55.6674,55.7947,25100.0
2015-01-30 11:50:00,70.09,70.31,70.03,70.31,18600.0,55.7788,55.9539,55.7311,55.9539,18600.0
2015-01-30 12:00:00,70.32,70.46,70.32,70.42,14800.0,55.9619,56.0733,55.9619,56.0414,14800.0
2015-01-30 12:10:00,70.43,70.57,70.41,70.54,13200.0,56.0494,56.1608,56.0335,56.1369,13200.0
2015-01-30 12:20:00,70.54,70.65,70.52,70.57,14300.0,56.1369,56.2245,56.121,56.1608,14300.0
2015-01-30 12:30:00,70.56,70.56,70.4,70.4,20100.0,56.1529,56.1529,56.0255,56.0255,20100.0
2015-01-30 12:40:00,70.42,70.45,70.35,70.37,13000.0,56.0414,56.0653,55.9857,56.0017,13000.0
2015-01-30 12:50:00,70.36,70.38,70.22,70.28,14500.0,55.9937,56.0096,55.8823,55.93,14500.0
2015-01-30 13:00:00,70.3,70.42,70.29,70.36,14800.0,55.946,56.0414,55.938,55.9937,14800.0
2015-01-30 13:10:00,70.36,70.36,70.16,70.18,17000.0,55.9937,55.9937,55.8345,55.8505,17000.0
2015-01-30 13:20:00,70.19,70.35,70.19,70.35,12900.0,55.8584,55.9857,55.8584,55.9857,12900.0
2015-01-30 13:30:00,70.34,70.45,70.32,70.39,19000.0,55.9778,56.0653,55.9619,56.0176,19000.0
2015-01-30 13:40:00,70.39,70.57,70.32,70.57,23200.0,56.0176,56.1608,55.9619,56.1608,23200.0
2015-01-30 13:50:00,70.58,70.59,70.46,70.56,27200.0,56.1688,56.1767,56.0733,56.1529,27200.0
2015-01-30 14:00:00,70.57,70.6,70.47,70.58,29300.0,56.1608,56.1847,56.0812,56.1688,29300.0
2015-01-30 14:10:00,70.56,70.66,70.49,70.63,21500.0,56.1529,56.2324,56.0972,56.2086,21500.0
2015-01-30 14:20:00,70.63,70.78,70.61,70.78,34900.0,56.2086,56.3279,56.1927,56.3279,34900.0
2015-01-30 14:30:00,70.79,70.84,70.62,70.67,54400.0,56.3359,56.3757,56.2006,56.2404,54400.0
2015-01-30 14:40:00,70.67,70.69,70.41,70.44,38900.0,56.2404,56.2563,56.0335,56.0574,38900.0
2015-01-30 14:50:00,70.45,70.48,70.32,70.36,27800.0,56.0653,56.0892,55.9619,55.9937,27800.0
2015-01-30 15:00:00,70.37,70.45,70.15,70.18,39900.0,56.0017,56.0653,55.8266,55.8505,39900.0
2015-01-30 15:10:00,70.18,70.33,70.12,70.13,40100.0,55.8505,55.9698,55.8027,55.8107,40100.0
2015-01-30 15:20:00,70.13,70.26,70.0,70.21,49900.0,55.8107,55.9141,55.7072,55.8743,49900.0
2015-01-30 15:30:00,70.18,70.26,70.06,70.13,76600.0,55.8505,55.9141,55.755,55.8107,76600.0
2015-01-30 15:40:00,70.13,70.13,69.86,69.89,108300.0,55.8107,55.8107,55.5958,55.6197,108300.0
2015-01-30 15:50:00,69.9,69.95,69.7,69.79,266400.0,55.6276,55.6674,55.4685,55.5401,266400.0
2015-02-02 09:30:00,69.74,69.97,69.62,69.72,95700.0,55.5003,55.6833,55.4048,55.4844,95700.0
2015-02-02 09:40:00,69.68,69.7,69.4,69.42,99800.0,55.4525,55.4685,55.2297,55.2456,99800.0
2015-02-02 09:50:00,69.39,69.63,69.28,69.61,68600.0,55.2218,55.4128,55.1342,55.3968,68600.0
2015-02-02 10:00:00,69.61,69.63,69.21,69.24,81200.0,55.3968,55.4128,55.0785,55.1024,81200.0
2015-02-02 10:10:00,69.24,69.52,69.17,69.5,58400.0,55.1024,55.3252,55.0467,55.3093,58400.0
2015-02-02 10:20:00,69.5,69.59,69.4,69.42,84300.0,55.3093,55.3809,55.2297,55.2456,84300.0
2015-02-02 10:30:00,69.44,69.63,69.36,69.59,69000.0,55.2615,55.4128,55.1979,55.3809,69000.0
2015-02-02 10:40:00,69.62,69.74,69.58,69.64,60700.0,55.4048,55.5003,55.373,55.4207,60700.0
2015-02-02 10:50:00,69.63,69.8,69.62,69.79,45500.0,55.4128,55.548,55.4048,55.5401,45500.0
2015-02-02 11:00:00,69.77,69.99,69.75,69.96,55900.0,55.5242,55.6992,55.5083,55.6754,55900.0
2015-02-02 11:10:00,69.98,70.06,69.85,69.85,82500.0,55.6913,55.755,55.5878,55.5878,82500.0
2015-02-02 11:20:00,69.86,69.95,69.81,69.91,54600.0,55.5958,55.6674,55.556,55.6356,54600.0
2015-02-02 11:30:00,69.93,70.1,69.88,70.04,47000.0,55.6515,55.7868,55.6117,55.739,47000.0
2015-02-02 11:40:00,70.03,70.09,70.0,70.02,42900.0,55.7311,55.7788,55.7072,55.7231,42900.0
2015-02-02 11:50:00,70.02,70.06,69.88,69.88,37100.0,55.7231,55.755,55.6117,55.6117,37100.0
2015-02-02 12:00:00,69.9,69.95,69.73,69.81,34100.0,55.6276,55.6674,55.4923,55.556,34100.0
2015-02-02 12:10:00,69.83,69.94,69.79,69.94,23000.0,55.5719,55.6595,55.5401,55.6595,23000.0
2015-02-02 12:20:00,69.93,69.95,69.78,69.91,29000.0,55.6515,55.6674,55.5321,55.6356,29000.0
2015-02-02 12:30:00,69.93,69.94,69.85,69.89,31800.0,55.6515,55.6595,55.5878,55.6197,31800.0
2015-02-02 12:40:00,69.89,69.92,69.7,69.7,57100.0,55.6197,55.6435,55.4685,55.4685,57100.0
2015-02-02 12:50:00,69.7,69.84,69.7,69.76,57000.0,55.4685,55.5799,55.4685,55.5162,57000.0
2015-02-02 13:00:00,69.75,69.8,69.61,69.79,92400.0,55.5083,55.548,55.3968,55.5401,92400.0
2015-02-02 13:10:00,69.79,69.87,69.74,69.78,44200.0,55.5401,55.6037,55.5003,55.5321,44200.0
2015-02-02 13:20:00,69.8,70.02,69.79,69.95,32600.0,55.548,55.7231,55.5401,55.6674,32600.0
2015-02-02 13:30:00,69.96,70.01,69.85,69.86,40100.0,55.6754,55.7152,55.5878,55.5958,40100.0
2015-02-02 13:40:00,69.86,69.89,69.75,69.77,66700.0,55.5958,55.6197,55.5083,55.5242,66700.0
2015-02-02 13:50:00,69.77,69.83,69.64,69.66,47900.0,55.5242,55.5719,55.4207,55.4366,47900.0
2015-02-02 14:00:00,69.68,69.88,69.65,69.84,60800.0,55.4525,55.6117,55.4287,55.5799,60800.0
2015-02-02 14:10:00,69.85,69.92,69.8,69.92,39000.0,55.5878,55.6435,55.548,55.6435,39000.0
2015-02-02 14:20:00,69.92,70.11,69.9,70.11,31300.0,55.6435,55.7947,55.6276,55.7947,31300.0
2015-02-02 14:30:00,70.12,70.15,69.99,70.0,52000.0,55.8027,55.8266,55.6992,55.7072,52000.0
2015-02-02 14:40:00,70.02,70.09,69.97,70.0,62800.0,55.7231,55.7788,55.6833,55.7072,62800.0
2015-02-02 14:50:00,70.01,70.15,69.93,70.0,96600.0,55.7152,55.8266,55.6515,55.7072,96600.0
2015-02-02 15:00:00,69.99,70.12,69.98,70.12,61100.0,55.6992,55.8027,55.6913,55.8027,61100.0
2015-02-02 15:10:00,70.11,70.33,70.09,70.27,64800.0,55.7947,55.9698,55.7788,55.9221,64800.0
2015-02-02 15:20:00,70.28,70.42,70.28,70.36,60300.0,55.93,56.0414,55.93,55.9937,60300.0
2015-02-02 15:30:00,70.36,70.7,70.34,70.7,102600.0,55.9937,56.2643,55.9778,56.2643,102600.0
2015-02-02 15:40:00,70.71,70.99,70.7,70.87,140000.0,56.2722,56.4951,56.2643,56.3996,140000.0
2015-02-02 15:50:00,70.88,70.92,70.78,70.91,199100.0,56.4075,56.4394,56.3279,56.4314,199100.0
2015-02-03 09:30:00,71.16,71.4,70.51,71.18,114400.0,56.6304,56.8213,56.1131,56.6463,114400.0
2015-02-03 09:40:00,71.2,71.23,71.1,71.18,80900.0,56.6622,56.6861,56.5826,56.6463,80900.0
2015-02-03 09:50:00,71.18,71.37,71.17,71.3,54100.0,56.6463,56.7975,56.6383,56.7418,54100.0
2015-02-03 10:00:00,71.3,71.44,71.27,71.31,80800.0,56.7418,56.8532,56.7179,56.7497,80800.0
2015-02-03 10:10:00,71.27,71.43,71.21,71.37,78300.0,56.7179,56.8452,56.6701,56.7975,78300.0
2015-02-03 10:20:00,71.37,71.49,71.35,71.43,53100.0,56.7975,56.893,56.7816,56.8452,53100.0
2015-02-03 10:30:00,71.43,71.51,71.39,71.48,61800.0,56.8452,56.9089,56.8134,56.885,61800.0
2015-02-03 10:40:00,71.49,71.57,71.41,71.42,89400.0,56.893,56.9566,56.8293,56.8373,89400.0
2015-02-03 10:50:00,71.44,71.45,71.19,71.19,68500.0,56.8532,56.8611,56.6542,56.6542,68500.0
2015-02-03 11:00:00,71.18,71.4,71.17,71.38,64500.0,56.6463,56.8213,56.6383,56.8054,64500.0
2015-02-03 11:10:00,71.38,71.47,71.32,71.33,49400.0,56.8054,56.8771,56.7577,56.7656,49400.0
2015-02-03 11:20:00,71.33,71.46,71.3,71.35,116300.0,56.7656,56.8691,56.7418,56.7816,116300.0
2015-02-03 11:30:00,71.35,71.5,71.31,71.49,59600.0,56.7816,56.9009,56.7497,56.893,59600.0
2015-02-03 11:40:00,71.51,71.6,71.42,71.5,69900.0,56.9089,56.9805,56.8373,56.9009,69900.0
2015-02-03 11:50:00,71.49,71.5,71.26,71.29,45800.0,56.893,56.9009,56.7099,56.7338,45800.0
2015-02-03 12:00:00,71.28,71.33,71.18,71.31,34600.0,56.7259,56.7656,56.6463,56.7497,34600.0
2015-02-03 12:10:00,71.31,71.49,71.3,71.4,34100.0,56.7497,56.893,56.7418,56.8213,34100.0
2015-02-03 12:20:00,71.41,71.45,71.36,71.37,31600.0,56.8293,56.8611,56.7895,56.7975,31600.0
2015-02-03 12:30:00,71.39,71.39,71.27,71.32,38300.0,56.8134,56.8134,56.7179,56.7577,38300.0
2015-02-03 12:40:00,71.34,71.41,71.32,71.38,25800.0,56.7736,56.8293,56.7577,56.8054,25800.0
2015-02-03 12:50:00,71.39,71.41,71.29,71.33,32000.0,56.8134,56.8293,56.7338,56.7656,32000.0
2015-02-03 13:00:00,71.34,71.37,71.29,71.34,26800.0,56.7736,56.7975,56.7338,56.7736,26800.0
2015-02-03 13:10:00,71.34,71.47,71.31,71.47,22900.0,56.7736,56.8771,56.7497,56.8771,22900.0
2015-02-03 13:20:00,71.47,71.59,71.45,71.55,54700.0,56.8771,56.9726,56.8611,56.9407,54700.0
2015-02-03 13:30:00,71.56,71.65,71.54,71.54,36300.0,56.9487,57.0203,56.9328,56.9328,36300.0
2015-02-03 13:40:00,71.54,71.6,71.53,71.57,40000.0,56.9328,56.9805,56.9248,56.9566,40000.0
2015-02-03 13:50:00,71.58,71.78,71.56,71.75,45500.0,56.9646,57.1238,56.9487,57.0999,45500.0
2015-02-03 14:00:00,71.75,71.8,71.68,71.68,43900.0,57.0999,57.1397,57.0442,57.0442,43900.0
2015-02-03 14:10:00,71.68,71.71,71.6,71.61,45900.0,57.0442,57.0681,56.9805,56.9885,45900.0
2015-02-03 14:20:00,71.6,71.64,71.55,71.61,158800.0,56.9805,57.0123,56.9407,56.9885,158800.0
2015-02-03 14:30:00,71.62,71.69,71.6,71.69,37300.0,56.9964,57.0521,56.9805,57.0521,37300.0
2015-02-03 14:40:00,71.67,71.76,71.66,71.75,32200.0,57.0362,57.1078,57.0283,57.0999,32200.0
2015-02-03 14:50:00,71.75,71.85,71.74,71.85,36600.0,57.0999,57.1795,57.0919,57.1795,36600.0
2015-02-03 15:00:00,71.86,71.89,71.74,71.76,74500.0,57.1874,57.2113,57.0919,57.1078,74500.0
2015-02-03 15:10:00,71.75,71.88,71.7,71.84,93000.0,57.0999,57.2033,57.0601,57.1715,93000.0
2015-02-03 15:20:00,71.84,71.91,71.83,71.88,70300.0,57.1715,57.2272,57.1636,57.2033,70300.0
2015-02-03 15:30:00,71.89,71.95,71.8,71.88,102500.0,57.2113,57.259,57.1397,57.2033,102500.0
2015-02-03 15:40:00,71.9,71.98,71.88,71.95,158600.0,57.2193,57.2829,57.2033,57.259,158600.0
2015-02-03 15:50:00,71.96,72.06,71.79,72.02,185200.0,57.267,57.3466,57.1317,57.3148,185200.0
2015-02-04 09:30:00,71.8,72.2,71.72,71.92,151500.0,57.1397,57.458,57.076,57.2352,151500.0
2015-02-04 09:40:00,71.92,71.97,71.75,71.88,88200.0,57.2352,57.275,57.0999,57.2033,88200.0
2015-02-04 09:50:00,71.91,71.98,71.81,71.96,59100.0,57.2272,57.2829,57.1476,57.267,59100.0
2015-02-04 10:00:00,71.96,72.1,71.93,71.98,54100.0,57.267,57.3784,57.2431,57.2829,54100.0
2015-02-04 10:10:00,71.98,72.06,71.92,71.98,69800.0,57.2829,57.3466,57.2352,57.2829,69800.0
2015-02-04 10:20:00,71.97,71.99,71.83,71.85,55100.0,57.275,57.2909,57.1636,57.1795,55100.0
2015-02-04 10:30:00,71.84,72.0,71.8,72.0,43800.0,57.1715,57.2988,57.1397,57.2988,43800.0
2015-02-04 10:40:00,72.0,72.07,71.93,71.98,92500.0,57.2988,57.3545,57.2431,57.2829,92500.0
2015-02-04 10:50:00,71.98,72.04,71.95,72.0,78900.0,57.2829,57.3307,57.259,57.2988,78900.0
2015-02-04 11:00:00,72.0,72.17,71.98,72.11,113800.0,57.2988,57.4341,57.2829,57.3864,113800.0
2015-02-04 11:10:00,72.12,72.15,72.0,72.13,298600.0,57.3943,57.4182,57.2988,57.4023,298600.0
2015-02-04 11:20:00,72.16,72.33,72.15,72.31,46900.0,57.4262,57.5615,57.4182,57.5455,46900.0
2015-02-04 11:30:00,72.31,72.39,72.27,72.29,57800.0,57.5455,57.6092,57.5137,57.5296,57800.0
2015-02-04 11:40:00,72.29,72.33,72.25,72.27,43900.0,57.5296,57.5615,57.4978,57.5137,43900.0
2015-02-04 11:50:00,72.27,72.4,72.26,72.4,21300.0,57.5137,57.6172,57.5058,57.6172,21300.0
2015-02-04 12:00:00,72.4,72.47,72.39,72.45,53100.0,57.6172,57.6729,57.6092,57.657,53100.0
2015-02-04 12:10:00,72.45,72.46,72.31,72.32,42600.0,57.657,57.6649,57.5455,57.5535,42600.0
2015-02-04 12:20:00,72.32,72.32,72.16,72.17,32100.0,57.5535,57.5535,57.4262,57.4341,32100.0
2015-02-04 12:30:00,72.17,72.27,72.16,72.2,32700.0,57.4341,57.5137,57.4262,57.458,32700.0
2015-02-04 12:40:00,72.19,72.21,72.11,72.16,27600.0,57.45,57.466,57.3864,57.4262,27600.0
2015-02-04 12:50:00,72.17,72.33,72.17,72.28,37200.0,57.4341,57.5615,57.4341,57.5217,37200.0
2015-02-04 13:00:00,72.28,72.4,72.24,72.38,26400.0,57.5217,57.6172,57.4898,57.6013,26400.0
2015-02-04 13:10:00,72.38,72.4,72.35,72.39,36100.0,57.6013,57.6172,57.5774,57.6092,36100.0
2015-02-04 13:20:00,72.38,72.4,72.34,72.4,34400.0,57.6013,57.6172,57.5694,57.6172,34400.0
2015-02-04 13:30:00,72.4,72.44,72.37,72.43,51700.0,57.6172,57.649,57.5933,57.641,51700.0
2015-02-04 13:40:00,72.44,72.49,72.37,72.37,66600.0,57.649,57.6888,57.5933,57.5933,66600.0
2015-02-04 13:50:00,72.38,72.49,72.37,72.44,60300.0,57.6013,57.6888,57.5933,57.649,60300.0
2015-02-04 14:00:00,72.44,72.57,72.4,72.42,41700.0,57.649,57.7525,57.6172,57.6331,41700.0
2015-02-04 14:10:00,72.42,72.46,72.37,72.38,32900.0,57.6331,57.6649,57.5933,57.6013,32900.0
2015-02-04 14:20:00,72.38,72.53,72.37,72.52,33500.0,57.6013,57.7206,57.5933,57.7127,33500.0
2015-02-04 14:30:00,72.52,72.58,72.44,72.58,39200.0,57.7127,57.7604,57.649,57.7604,39200.0
2015-02-04 14:40:00,72.58,72.69,72.54,72.69,39800.0,57.7604,57.848,57.7286,57.848,39800.0
2015-02-04 14:50:00,72.69,72.69,72.59,72.64,50200.0,57.848,57.848,57.7684,57.8082,50200.0
2015-02-04 15:00:00,72.65,72.69,72.57,72.68,78000.0,57.8161,57.848,57.7525,57.84,78000.0
2015-02-04 15:10:00,72.67,72.76,72.6,72.74,54300.0,57.832,57.9037,57.7763,57.8877,54300.0
2015-02-04 15:20:00,72.75,72.81,72.72,72.8,71700.0,57.8957,57.9435,57.8718,57.9355,71700.0
2015-02-04 15:30:00,72.81,72.87,72.74,72.75,134200.0,57.9435,57.9912,57.8877,57.8957,134200.0
2015-02-04 15:40:00,72.76,72.79,72.37,72.41,360500.0,57.9037,57.9275,57.5933,57.6251,360500.0
2015-02-04 15:50:00,72.42,72.58,72.38,72.54,356600.0,57.6331,57.7604,57.6013,57.7286,356600.0
2015-02-05 09:30:00,69.45,70.99,69.04,70.03,334400.0,55.2695,56.4951,54.9432,55.7311,334400.0
2015-02-05 09:40:00,70.03,70.44,69.89,70.28,203900.0,55.7311,56.0574,55.6197,55.93,203900.0
2015-02-05 09:50:00,70.25,70.53,70.2,70.53,333300.0,55.9062,56.129,55.8664,56.129,333300.0
2015-02-05 10:00:00,70.55,70.92,70.55,70.71,329700.0,56.1449,56.4394,56.1449,56.2722,329700.0
2015-02-05 10:10:00,70.73,70.83,70.46,70.74,228300.0,56.2882,56.3677,56.0733,56.2961,228300.0
2015-02-05 10:20:00,70.73,70.96,70.69,70.76,202800.0,56.2882,56.4712,56.2563,56.312,202800.0
2015-02-05 10:30:00,70.78,70.93,70.74,70.87,161700.0,56.3279,56.4473,56.2961,56.3996,161700.0
2015-02-05 10:40:00,70.86,70.88,70.75,70.84,80600.0,56.3916,56.4075,56.3041,56.3757,80600.0
2015-02-05 10:50:00,70.84,70.87,70.77,70.79,90200.0,56.3757,56.3996,56.32,56.3359,90200.0
2015-02-05 11:00:00,70.79,70.8,70.65,70.7,86000.0,56.3359,56.3439,56.2245,56.2643,86000.0
2015-02-05 11:10:00,70.7,70.76,70.53,70.66,94400.0,56.2643,56.312,56.129,56.2324,94400.0
2015-02-05 11:20:00,70.68,70.88,70.68,70.75,102400.0,56.2484,56.4075,56.2484,56.3041,102400.0
2015-02-05 11:30:00,70.77,70.78,70.63,70.75,85500.0,56.32,56.3279,56.2086,56.3041,85500.0
2015-02-05 11:40:00,70.75,70.99,70.75,70.82,169400.0,56.3041,56.4951,56.3041,56.3598,169400.0
2015-02-05 11:50:00,70.79,71.07,70.77,70.98,62500.0,56.3359,56.5587,56.32,56.4871,62500.0
2015-02-05 12:00:00,70.97,71.02,70.87,70.9,45100.0,56.4791,56.5189,56.3996,56.4234,45100.0
2015-02-05 12:10:00,70.9,70.91,70.77,70.8,32700.0,56.4234,56.4314,56.32,56.3439,32700.0
2015-02-05 12:20:00,70.81,71.06,70.81,71.05,51400.0,56.3518,56.5508,56.3518,56.5428,51400.0
2015-02-05 12:30:00,71.05,71.07,70.87,70.95,84900.0,56.5428,56.5587,56.3996,56.4632,84900.0
2015-02-05 12:40:00,70.95,71.14,70.93,71.07,42800.0,56.4632,56.6144,56.4473,56.5587,42800.0
2015-02-05 12:50:00,71.08,71.12,71.02,71.12,31300.0,56.5667,56.5985,56.5189,56.5985,31300.0
2015-02-05 13:00:00,71.14,71.25,71.12,71.2,50400.0,56.6144,56.702,56.5985,56.6622,50400.0
2015-02-05 13:10:00,71.22,71.37,71.21,71.3,36200.0,56.6781,56.7975,56.6701,56.7418,36200.0
2015-02-05 13:20:00,71.32,71.69,71.3,71.67,83400.0,56.7577,57.0521,56.7418,57.0362,83400.0
2015-02-05 13:30:00,71.67,71.69,71.58,71.63,71600.0,57.0362,57.0521,56.9646,57.0044,71600.0
2015-02-05 13:40:00,71.65,71.75,71.64,71.74,32300.0,57.0203,57.0999,57.0123,57.0919,32300.0
2015-02-05 13:50:00,71.74,71.93,71.72,71.92,59600.0,57.0919,57.2431,57.076,57.2352,59600.0
2015-02-05 14:00:00,71.92,71.97,71.77,71.79,42200.0,57.2352,57.275,57.1158,57.1317,42200.0
2015-02-05 14:10:00,71.78,72.28,71.77,72.21,77400.0,57.1238,57.5217,57.1158,57.466,77400.0
2015-02-05 14:20:00,72.19,72.19,72.05,72.05,57400.0,57.45,57.45,57.3386,57.3386,57400.0
2015-02-05 14:30:00,72.06,72.14,71.94,72.12,56300.0,57.3466,57.4103,57.2511,57.3943,56300.0
2015-02-05 14:40:00,72.11,72.12,72.0,72.01,42100.0,57.3864,57.3943,57.2988,57.3068,42100.0
2015-02-05 14:50:00,72.01,72.05,71.88,71.97,112800.0,57.3068,57.3386,57.2033,57.275,112800.0
2015-02-05 15:00:00,71.97,72.12,71.94,72.11,48700.0,57.275,57.3943,57.2511,57.3864,48700.0
2015-02-05 15:10:00,72.11,72.23,72.04,72.23,58700.0,57.3864,57.4819,57.3307,57.4819,58700.0
2015-02-05 15:20:00,72.23,72.52,72.23,72.5,113400.0,57.4819,57.7127,57.4819,57.6967,113400.0
2015-02-05 15:30:00,72.49,72.5,72.36,72.37,135800.0,57.6888,57.6967,57.5853,57.5933,135800.0
2015-02-05 15:40:00,72.37,72.47,72.22,72.22,159100.0,57.5933,57.6729,57.4739,57.4739,159100.0
2015-02-05 15:50:00,72.23,72.37,72.22,72.29,306400.0,57.4819,57.5933,57.4739,57.5296,306400.0
2015-02-06 09:30:00,71.99,72.21,71.7,71.86,242200.0,57.2909,57.466,57.0601,57.1874,242200.0
2015-02-06 09:40:00,71.86,71.97,71.5,71.84,193100.0,57.1874,57.275,56.9009,57.1715,193100.0
2015-02-06 09:50:00,71.87,71.94,71.5,71.65,147500.0,57.1954,57.2511,56.9009,57.0203,147500.0
2015-02-06 10:00:00,71.65,71.84,71.56,71.84,126500.0,57.0203,57.1715,56.9487,57.1715,126500.0
2015-02-06 10:10:00,71.83,71.93,71.78,71.81,108800.0,57.1636,57.2431,57.1238,57.1476,108800.0
2015-02-06 10:20:00,71.82,71.85,71.65,71.66,102900.0,57.1556,57.1795,57.0203,57.0283,102900.0
2015-02-06 10:30:00,71.65,71.68,71.59,71.62,104200.0,57.0203,57.0442,56.9726,56.9964,104200.0
2015-02-06 10:40:00,71.61,71.86,71.5,71.65,217400.0,56.9885,57.1874,56.9009,57.0203,217400.0
2015-02-06 10:50:00,71.64,71.84,71.62,71.81,94500.0,57.0123,57.1715,56.9964,57.1476,94500.0
2015-02-06 11:00:00,71.81,71.83,71.71,71.8,74500.0,57.1476,57.1636,57.0681,57.1397,74500.0
2015-02-06 11:10:00,71.8,71.8,71.6,71.68,86300.0,57.1397,57.1397,56.9805,57.0442,86300.0
2015-02-06 11:20:00,71.69,71.79,71.6,71.63,65100.0,57.0521,57.1317,56.9805,57.0044,65100.0
2015-02-06 11:30:00,71.63,71.65,71.49,71.62,73900.0,57.0044,57.0203,56.893,56.9964,73900.0
2015-02-06 11:40:00,71.62,71.64,71.56,71.64,31800.0,56.9964,57.0123,56.9487,57.0123,31800.0
2015-02-06 11:50:00,71.64,71.71,71.53,71.55,44300.0,57.0123,57.0681,56.9248,56.9407,44300.0
2015-02-06 12:00:00,71.55,71.58,71.34,71.36,72500.0,56.9407,56.9646,56.7736,56.7895,72500.0
2015-02-06 12:10:00,71.36,71.42,71.31,71.4,36600.0,56.7895,56.8373,56.7497,56.8213,36600.0
2015-02-06 12:20:00,71.39,71.4,71.24,71.36,72700.0,56.8134,56.8213,56.694,56.7895,72700.0
2015-02-06 12:30:00,71.35,71.41,71.29,71.34,52800.0,56.7816,56.8293,56.7338,56.7736,52800.0
2015-02-06 12:40:00,71.35,71.35,71.16,71.32,58500.0,56.7816,56.7816,56.6304,56.7577,58500.0
2015-02-06 12:50:00,71.31,71.36,71.19,71.35,52100.0,56.7497,56.7895,56.6542,56.7816,52100.0
2015-02-06 13:00:00,71.35,71.37,71.14,71.26,88400.0,56.7816,56.7975,56.6144,56.7099,88400.0
2015-02-06 13:10:00,71.26,71.4,71.21,71.4,73000.0,56.7099,56.8213,56.6701,56.8213,73000.0
2015-02-06 13:20:00,71.4,71.5,71.35,71.5,113800.0,56.8213,56.9009,56.7816,56.9009,113800.0
2015-02-06 13:30:00,71.49,71.5,71.27,71.36,66800.0,56.893,56.9009,56.7179,56.7895,66800.0
2015-02-06 13:40:00,71.35,71.45,71.29,71.29,53800.0,56.7816,56.8611,56.7338,56.7338,53800.0
2015-02-06 13:50:00,71.29,71.39,71.27,71.3,30000.0,56.7338,56.8134,56.7179,56.7418,30000.0
2015-02-06 14:00:00,71.31,71.37,71.24,71.24,38300.0,56.7497,56.7975,56.694,56.694,38300.0
2015-02-06 14:10:00,71.24,71.34,71.22,71.23,39800.0,56.694,56.7736,56.6781,56.6861,39800.0
2015-02-06 14:20:00,71.23,71.26,71.15,71.2,70000.0,56.6861,56.7099,56.6224,56.6622,70000.0
2015-02-06 14:30:00,71.2,71.21,71.07,71.14,102700.0,56.6622,56.6701,56.5587,56.6144,102700.0
2015-02-06 14:40:00,71.13,71.21,71.09,71.12,57700.0,56.6065,56.6701,56.5746,56.5985,57700.0
2015-02-06 14:50:00,71.12,71.12,70.95,70.96,56600.0,56.5985,56.5985,56.4632,56.4712,56600.0
2015-02-06 15:00:00,70.96,70.99,70.76,70.88,88100.0,56.4712,56.4951,56.312,56.4075,88100.0
2015-02-06 15:10:00,70.89,70.93,70.8,70.8,112900.0,56.4155,56.4473,56.3439,56.3439,112900.0
2015-02-06 15:20:00,70.8,70.91,70.74,70.75,84000.0,56.3439,56.4314,56.2961,56.3041,84000.0
2015-02-06 15:30:00,70.76,71.0,70.72,70.9,187900.0,56.312,56.503,56.2802,56.4234,187900.0
2015-02-06 15:40:00,70.9,70.91,70.72,70.76,209600.0,56.4234,56.4314,56.2802,56.312,209600.0
2015-02-06 15:50:00,70.77,70.96,70.76,70.96,264900.0,56.32,56.4712,56.312,56.4712,264900.0
2015-02-09 09:30:00,70.32,70.69,70.15,70.35,138600.0,55.9619,56.2563,55.8266,55.9857,138600.0
2015-02-09 09:40:00,70.35,70.5,70.23,70.35,155200.0,55.9857,56.1051,55.8902,55.9857,155200.0
2015-02-09 09:50:00,70.35,70.51,70.35,70.4,85200.0,55.9857,56.1131,55.9857,56.0255,85200.0
2015-02-09 10:00:00,70.4,70.46,70.34,70.37,47800.0,56.0255,56.0733,55.9778,56.0017,47800.0
2015-02-09 10:10:00,70.35,70.4,70.32,70.37,76700.0,55.9857,56.0255,55.9619,56.0017,76700.0
2015-02-09 10:20:00,70.38,70.41,70.19,70.2,49900.0,56.0096,56.0335,55.8584,55.8664,49900.0
2015-02-09 10:30:00,70.2,70.28,70.19,70.21,66000.0,55.8664,55.93,55.8584,55.8743,66000.0
2015-02-09 10:40:00,70.23,70.25,70.06,70.11,83700.0,55.8902,55.9062,55.755,55.7947,83700.0
2015-02-09 10:50:00,70.11,70.18,70.06,70.16,68900.0,55.7947,55.8505,55.755,55.8345,68900.0
2015-02-09 11:00:00,70.17,70.26,70.17,70.24,68200.0,55.8425,55.9141,55.8425,55.8982,68200.0
2015-02-09 11:10:00,70.24,70.24,70.06,70.16,108500.0,55.8982,55.8982,55.755,55.8345,108500.0
2015-02-09 11:20:00,70.15,70.21,70.1,70.2,95800.0,55.8266,55.8743,55.7868,55.8664,95800.0
2015-02-09 11:30:00,70.2,70.21,70.07,70.12,92200.0,55.8664,55.8743,55.7629,55.8027,92200.0
2015-02-09 11:40:00,70.12,70.24,70.1,70.2,72700.0,55.8027,55.8982,55.7868,55.8664,72700.0
2015-02-09 11:50:00,70.2,70.26,70.16,70.16,75500.0,55.8664,55.9141,55.8345,55.8345,75500.0
2015-02-09 12:00:00,70.17,70.23,70.08,70.2,88400.0,55.8425,55.8902,55.7709,55.8664,88400.0
2015-02-09 12:10:00,70.21,70.28,70.18,70.23,42400.0,55.8743,55.93,55.8505,55.8902,42400.0
2015-02-09 12:20:00,70.22,70.33,70.21,70.29,48000.0,55.8823,55.9698,55.8743,55.938,48000.0
2015-02-09 12:30:00,70.32,70.36,70.29,70.34,70500.0,55.9619,55.9937,55.938,55.9778,70500.0
2015-02-09 12:40:00,70.35,70.35,70.16,70.21,116500.0,55.9857,55.9857,55.8345,55.8743,116500.0
2015-02-09 12:50:00,70.22,70.33,70.18,70.3,73800.0,55.8823,55.9698,55.8505,55.946,73800.0
2015-02-09 13:00:00,70.3,70.3,70.24,70.26,37700.0,55.946,55.946,55.8982,55.9141,37700.0
2015-02-09 13:10:00,70.26,70.3,70.2,70.23,43000.0,55.9141,55.946,55.8664,55.8902,43000.0
2015-02-09 13:20:00,70.23,70.27,70.2,70.2,38000.0,55.8902,55.9221,55.8664,55.8664,38000.0
2015-02-09 13:30:00,70.21,70.24,70.17,70.2,70000.0,55.8743,55.8982,55.8425,55.8664,70000.0
2015-02-09 13:40:00,70.21,70.25,70.16,70.21,65500.0,55.8743,55.9062,55.8345,55.8743,65500.0
2015-02-09 13:50:00,70.2,70.26,70.18,70.22,35500.0,55.8664,55.9141,55.8505,55.8823,35500.0
2015-02-09 14:00:00,70.24,70.24,70.15,70.22,68200.0,55.8982,55.8982,55.8266,55.8823,68200.0
2015-02-09 14:10:00,70.22,70.23,70.14,70.16,47800.0,55.8823,55.8902,55.8186,55.8345,47800.0
2015-02-09 14:20:00,70.16,70.19,70.15,70.17,68900.0,55.8345,55.8584,55.8266,55.8425,68900.0
2015-02-09 14:30:00,70.17,70.19,70.16,70.17,76700.0,55.8425,55.8584,55.8345,55.8425,76700.0
2015-02-09 14:40:00,70.17,70.19,70.08,70.08,67100.0,55.8425,55.8584,55.7709,55.7709,67100.0
2015-02-09 14:50:00,70.09,70.15,70.04,70.04,60900.0,55.7788,55.8266,55.739,55.739,60900.0
2015-02-09 15:00:00,70.05,70.05,69.86,69.88,83700.0,55.747,55.747,55.5958,55.6117,83700.0
2015-02-09 15:10:00,69.88,69.91,69.84,69.91,119500.0,55.6117,55.6356,55.5799,55.6356,119500.0
2015-02-09 15:20:00,69.9,70.03,69.88,70.01,96800.0,55.6276,55.7311,55.6117,55.7152,96800.0
2015-02-09 15:30:00,70.01,70.02,69.89,69.97,110000.0,55.7152,55.7231,55.6197,55.6833,110000.0
2015-02-09 15:40:00,69.96,70.18,69.94,70.16,149400.0,55.6754,55.8505,55.6595,55.8345,149400.0
2015-02-09 15:50:00,70.15,70.16,70.01,70.01,229800.0,55.8266,55.8345,55.7152,55.7152,229800.0
2015-02-10 09:30:00,70.55,70.59,70.04,70.14,118600.0,56.1449,56.1767,55.739,55.8186,118600.0
2015-02-10 09:40:00,70.16,70.16,69.89,69.95,113500.0,55.8345,55.8345,55.6197,55.6674,113500.0
2015-02-10 09:50:00,69.97,70.01,69.73,69.77,117400.0,55.6833,55.7152,55.4923,55.5242,117400.0
2015-02-10 10:00:00,69.78,70.01,69.77,69.98,72700.0,55.5321,55.7152,55.5242,55.6913,72700.0
2015-02-10 10:10:00,69.99,70.03,69.94,69.94,75400.0,55.6992,55.7311,55.6595,55.6595,75400.0
2015-02-10 10:20:00,69.96,69.98,69.91,69.91,58500.0,55.6754,55.6913,55.6356,55.6356,58500.0
2015-02-10 10:30:00,69.92,69.92,69.78,69.86,51000.0,55.6435,55.6435,55.5321,55.5958,51000.0
2015-02-10 10:40:00,69.87,69.88,69.65,69.7,90000.0,55.6037,55.6117,55.4287,55.4685,90000.0
2015-02-10 10:50:00,69.7,69.76,69.68,69.76,37200.0,55.4685,55.5162,55.4525,55.5162,37200.0
2015-02-10 11:00:00,69.76,69.8,69.69,69.79,59900.0,55.5162,55.548,55.4605,55.5401,59900.0
2015-02-10 11:10:00,69.8,69.98,69.79,69.93,77600.0,55.548,55.6913,55.5401,55.6515,77600.0
2015-02-10 11:20:00,69.94,69.96,69.91,69.95,35700.0,55.6595,55.6754,55.6356,55.6674,35700.0
2015-02-10 11:30:00,69.95,69.96,69.93,69.94,46500.0,55.6674,55.6754,55.6515,55.6595,46500.0
2015-02-10 11:40:00,69.94,70.0,69.89,69.94,44900.0,55.6595,55.7072,55.6197,55.6595,44900.0
2015-02-10 11:50:00,69.94,69.96,69.88,69.9,30000.0,55.6595,55.6754,55.6117,55.6276,30000.0
2015-02-10 12:00:00,69.89,69.89,69.76,69.82,38100.0,55.6197,55.6197,55.5162,55.564,38100.0
2015-02-10 12:10:00,69.83,69.94,69.82,69.91,57400.0,55.5719,55.6595,55.564,55.6356,57400.0
2015-02-10 12:20:00,69.91,69.93,69.86,69.88,33700.0,55.6356,55.6515,55.5958,55.6117,33700.0
2015-02-10 12:30:00,69.89,69.9,69.86,69.88,26400.0,55.6197,55.6276,55.5958,55.6117,26400.0
2015-02-10 12:40:00,69.89,69.89,69.82,69.85,43500.0,55.6197,55.6197,55.564,55.5878,43500.0
2015-02-10 12:50:00,69.84,69.87,69.81,69.84,26000.0,55.5799,55.6037,55.556,55.5799,26000.0
2015-02-10 13:00:00,69.83,69.86,69.82,69.84,33500.0,55.5719,55.5958,55.564,55.5799,33500.0
2015-02-10 13:10:00,69.84,69.88,69.82,69.84,30500.0,55.5799,55.6117,55.564,55.5799,30500.0
2015-02-10 13:20:00,69.84,69.84,69.71,69.79,35300.0,55.5799,55.5799,55.4764,55.5401,35300.0
2015-02-10 13:30:00,69.8,69.86,69.79,69.83,39400.0,55.548,55.5958,55.5401,55.5719,39400.0
2015-02-10 13:40:00,69.83,69.85,69.76,69.83,22800.0,55.5719,55.5878,55.5162,55.5719,22800.0
2015-02-10 13:50:00,69.84,69.87,69.77,69.77,27800.0,55.5799,55.6037,55.5242,55.5242,27800.0
2015-02-10 14:00:00,69.77,69.82,69.77,69.8,49100.0,55.5242,55.564,55.5242,55.548,49100.0
2015-02-10 14:10:00,69.79,69.82,69.76,69.81,49700.0,55.5401,55.564,55.5162,55.556,49700.0
2015-02-10 14:20:00,69.82,69.93,69.81,69.93,53800.0,55.564,55.6515,55.556,55.6515,53800.0
2015-02-10 14:30:00,69.93,69.99,69.9,69.97,46600.0,55.6515,55.6992,55.6276,55.6833,46600.0
2015-02-10 14:40:00,69.98,70.04,69.95,70.04,63000.0,55.6913,55.739,55.6674,55.739,63000.0
2015-02-10 14:50:00,70.03,70.18,70.03,70.18,50400.0,55.7311,55.8505,55.7311,55.8505,50400.0
2015-02-10 15:00:00,70.17,70.17,70.07,70.14,55700.0,55.8425,55.8425,55.7629,55.8186,55700.0
2015-02-10 15:10:00,70.15,70.15,70.1,70.15,32400.0,55.8266,55.8266,55.7868,55.8266,32400.0
2015-02-10 15:20:00,70.15,70.17,70.11,70.17,55200.0,55.8266,55.8425,55.7947,55.8425,55200.0
2015-02-10 15:30:00,70.17,70.19,70.11,70.17,73800.0,55.8425,55.8584,55.7947,55.8425,73800.0
2015-02-10 15:40:00,70.16,70.18,70.13,70.15,83800.0,55.8345,55.8505,55.8107,55.8266,83800.0
2015-02-10 15:50:00,70.16,70.16,69.98,70.03,194600.0,55.8345,55.8345,55.6913,55.7311,194600.0
2015-02-11 09:30:00,70.14,70.36,69.99,70.36,68200.0,55.8186,55.9937,55.6992,55.9937,68200.0
2015-02-11 09:40:00,70.35,70.46,70.32,70.43,49900.0,55.9857,56.0733,55.9619,56.0494,49900.0
2015-02-11 09:50:00,70.43,70.54,70.36,70.5,80600.0,56.0494,56.1369,55.9937,56.1051,80600.0
2015-02-11 10:00:00,70.52,70.52,70.4,70.41,52500.0,56.121,56.121,56.0255,56.0335,52500.0
2015-02-11 10:10:00,70.41,70.46,70.37,70.4,81300.0,56.0335,56.0733,56.0017,56.0255,81300.0
2015-02-11 10:20:00,70.4,70.57,70.39,70.57,72900.0,56.0255,56.1608,56.0176,56.1608,72900.0
2015-02-11 10:30:00,70.57,70.6,70.41,70.6,87700.0,56.1608,56.1847,56.0335,56.1847,87700.0
2015-02-11 10:40:00,70.59,70.69,70.59,70.63,65900.0,56.1767,56.2563,56.1767,56.2086,65900.0
2015-02-11 10:50:00,70.63,70.63,70.56,70.62,73200.0,56.2086,56.2086,56.1529,56.2006,73200.0
2015-02-11 11:00:00,70.62,70.78,70.61,70.78,89200.0,56.2006,56.3279,56.1927,56.3279,89200.0
2015-02-11 11:10:00,70.79,70.93,70.79,70.93,95700.0,56.3359,56.4473,56.3359,56.4473,95700.0
2015-02-11 11:20:00,70.93,71.0,70.88,70.93,73500.0,56.4473,56.503,56.4075,56.4473,73500.0
2015-02-11 11:30:00,70.93,70.98,70.86,70.96,57500.0,56.4473,56.4871,56.3916,56.4712,57500.0
2015-02-11 11:40:00,70.96,70.99,70.91,70.97,62200.0,56.4712,56.4951,56.4314,56.4791,62200.0
2015-02-11 11:50:00,70.96,71.0,70.89,70.9,44000.0,56.4712,56.503,56.4155,56.4234,44000.0
2015-02-11 12:00:00,70.9,70.91,70.79,70.8,86400.0,56.4234,56.4314,56.3359,56.3439,86400.0
2015-02-11 12:10:00,70.8,70.88,70.76,70.88,49800.0,56.3439,56.4075,56.312,56.4075,49800.0
2015-02-11 12:20:00,70.88,70.94,70.86,70.91,34200.0,56.4075,56.4553,56.3916,56.4314,34200.0
2015-02-11 12:30:00,70.9,70.96,70.9,70.9,45500.0,56.4234,56.4712,56.4234,56.4234,45500.0
2015-02-11 12:40:00,70.9,70.9,70.79,70.8,57800.0,56.4234,56.4234,56.3359,56.3439,57800.0
2015-02-11 12:50:00,70.8,70.84,70.78,70.8,43500.0,56.3439,56.3757,56.3279,56.3439,43500.0
2015-02-11 13:00:00,70.79,70.87,70.77,70.79,48200.0,56.3359,56.3996,56.32,56.3359,48200.0
2015-02-11 13:10:00,70.79,70.82,70.66,70.76,52100.0,56.3359,56.3598,56.2324,56.312,52100.0
2015-02-11 13:20:00,70.75,70.83,70.71,70.78,70200.0,56.3041,56.3677,56.2722,56.3279,70200.0
2015-02-11 13:30:00,70.78,70.83,70.75,70.82,43700.0,56.3279,56.3677,56.3041,56.3598,43700.0
2015-02-11 13:40:00,70.82,70.88,70.8,70.85,49100.0,56.3598,56.4075,56.3439,56.3837,49100.0
2015-02-11 13:50:00,70.84,71.03,70.82,70.98,44500.0,56.3757,56.5269,56.3598,56.4871,44500.0
2015-02-11 14:00:00,70.98,71.05,70.98,71.03,48800.0,56.4871,56.5428,56.4871,56.5269,48800.0
2015-02-11 14:10:00,71.04,71.04,70.97,70.98,49700.0,56.5349,56.5349,56.4791,56.4871,49700.0
2015-02-11 14:20:00,70.99,70.99,70.87,70.95,37800.0,56.4951,56.4951,56.3996,56.4632,37800.0
2015-02-11 14:30:00,70.96,71.05,70.93,71.05,49400.0,56.4712,56.5428,56.4473,56.5428,49400.0
2015-02-11 14:40:00,71.05,71.25,71.05,71.23,85600.0,56.5428,56.702,56.5428,56.6861,85600.0
2015-02-11 14:50:00,71.22,71.28,71.21,71.24,67100.0,56.6781,56.7259,56.6701,56.694,67100.0
2015-02-11 15:00:00,71.23,71.3,71.2,71.27,79600.0,56.6861,56.7418,56.6622,56.7179,79600.0
2015-02-11 15:10:00,71.27,71.28,71.16,71.18,110400.0,56.7179,56.7259,56.6304,56.6463,110400.0
2015-02-11 15:20:00,71.17,71.38,71.17,71.35,164400.0,56.6383,56.8054,56.6383,56.7816,164400.0
2015-02-11 15:30:00,71.36,71.41,71.28,71.37,127300.0,56.7895,56.8293,56.7259,56.7975,127300.0
2015-02-11 15:40:00,71.38,71.42,71.24,71.28,180900.0,56.8054,56.8373,56.694,56.7259,180900.0
2015-02-11 15:50:00,71.29,71.29,71.15,71.19,311400.0,56.7338,56.7338,56.6224,56.6542,311400.0
2015-02-12 09:30:00,71.24,71.48,71.16,71.38,69800.0,56.694,56.885,56.6304,56.8054,69800.0
2015-02-12 09:40:00,71.37,71.47,71.3,71.37,29700.0,56.7975,56.8771,56.7418,56.7975,29700.0
2015-02-12 09:50:00,71.38,71.53,71.37,71.47,67800.0,56.8054,56.9248,56.7975,56.8771,67800.0
2015-02-12 10:00:00,71.47,71.58,71.46,71.57,26900.0,56.8771,56.9646,56.8691,56.9566,26900.0
2015-02-12 10:10:00,71.57,71.67,71.56,71.66,34400.0,56.9566,57.0362,56.9487,57.0283,34400.0
2015-02-12 10:20:00,71.67,71.69,71.48,71.49,28700.0,57.0362,57.0521,56.885,56.893,28700.0
2015-02-12 10:30:00,71.48,71.54,71.46,71.53,42400.0,56.885,56.9328,56.8691,56.9248,42400.0
2015-02-12 10:40:00,71.54,71.66,71.53,71.58,39300.0,56.9328,57.0283,56.9248,56.9646,39300.0
2015-02-12 10:50:00,71.59,71.6,71.47,71.49,34100.0,56.9726,56.9805,56.8771,56.893,34100.0
2015-02-12 11:00:00,71.5,71.51,71.38,71.4,46300.0,56.9009,56.9089,56.8054,56.8213,46300.0
2015-02-12 11:10:00,71.39,71.49,71.39,71.41,31300.0,56.8134,56.893,56.8134,56.8293,31300.0
2015-02-12 11:20:00,71.41,71.42,71.29,71.34,46100.0,56.8293,56.8373,56.7338,56.7736,46100.0
2015-02-12 11:30:00,71.35,71.51,71.33,71.47,48000.0,56.7816,56.9089,56.7656,56.8771,48000.0
2015-02-12 11:40:00,71.47,71.47,71.37,71.38,37400.0,56.8771,56.8771,56.7975,56.8054,37400.0
2015-02-12 11:50:00,71.39,71.39,71.25,71.26,66600.0,56.8134,56.8134,56.702,56.7099,66600.0
2015-02-12 12:00:00,71.25,71.29,71.21,71.21,61600.0,56.702,56.7338,56.6701,56.6701,61600.0
2015-02-12 12:10:00,71.22,71.28,71.19,71.26,35900.0,56.6781,56.7259,56.6542,56.7099,35900.0
2015-02-12 12:20:00,71.26,71.31,71.24,71.31,25200.0,56.7099,56.7497,56.694,56.7497,25200.0
2015-02-12 12:30:00,71.31,71.39,71.28,71.3,38700.0,56.7497,56.8134,56.7259,56.7418,38700.0
2015-02-12 12:40:00,71.3,71.37,71.28,71.32,25200.0,56.7418,56.7975,56.7259,56.7577,25200.0
2015-02-12 12:50:00,71.33,71.4,71.31,71.39,15700.0,56.7656,56.8213,56.7497,56.8134,15700.0
2015-02-12 13:00:00,71.39,71.44,71.38,71.44,15600.0,56.8134,56.8532,56.8054,56.8532,15600.0
2015-02-12 13:10:00,71.44,71.49,71.4,71.43,22500.0,56.8532,56.893,56.8213,56.8452,22500.0
2015-02-12 13:20:00,71.43,71.47,71.38,71.44,30200.0,56.8452,56.8771,56.8054,56.8532,30200.0
2015-02-12 13:30:00,71.43,71.49,71.39,71.45,22200.0,56.8452,56.893,56.8134,56.8611,22200.0
2015-02-12 13:40:00,71.47,71.48,71.38,71.39,16300.0,56.8771,56.885,56.8054,56.8134,16300.0
2015-02-12 13:50:00,71.38,71.39,71.33,71.37,22500.0,56.8054,56.8134,56.7656,56.7975,22500.0
2015-02-12 14:00:00,71.37,71.48,71.36,71.46,32300.0,56.7975,56.885,56.7895,56.8691,32300.0
2015-02-12 14:10:00,71.46,71.47,71.37,71.39,18800.0,56.8691,56.8771,56.7975,56.8134,18800.0
2015-02-12 14:20:00,71.4,71.47,71.39,71.44,15900.0,56.8213,56.8771,56.8134,56.8532,15900.0
2015-02-12 14:30:00,71.44,71.47,71.43,71.45,27000.0,56.8532,56.8771,56.8452,56.8611,27000.0
2015-02-12 14:40:00,71.45,71.55,71.45,71.55,30600.0,56.8611,56.9407,56.8611,56.9407,30600.0
2015-02-12 14:50:00,71.55,71.56,71.48,71.49,41900.0,56.9407,56.9487,56.885,56.893,41900.0
2015-02-12 15:00:00,71.49,71.55,71.48,71.53,30800.0,56.893,56.9407,56.885,56.9248,30800.0
2015-02-12 15:10:00,71.53,71.57,71.51,71.56,41700.0,56.9248,56.9566,56.9089,56.9487,41700.0
2015-02-12 15:20:00,71.56,71.58,71.5,71.52,65200.0,56.9487,56.9646,56.9009,56.9168,65200.0
2015-02-12 15:30:00,71.52,71.53,71.48,71.51,108500.0,56.9168,56.9248,56.885,56.9089,108500.0
2015-02-12 15:40:00,71.51,71.57,71.51,71.56,110800.0,56.9089,56.9566,56.9089,56.9487,110800.0
2015-02-12 15:50:00,71.56,71.57,71.51,71.56,152000.0,56.9487,56.9566,56.9089,56.9487,152000.0
2015-02-13 09:30:00,71.37,71.51,71.31,71.43,48800.0,56.7975,56.9089,56.7497,56.8452,48800.0
2015-02-13 09:40:00,71.45,71.56,71.43,71.54,23000.0,56.8611,56.9487,56.8452,56.9328,23000.0
2015-02-13 09:50:00,71.55,71.74,71.52,71.66,61600.0,56.9407,57.0919,56.9168,57.0283,61600.0
2015-02-13 10:00:00,71.66,71.69,71.4,71.43,57300.0,57.0283,57.0521,56.8213,56.8452,57300.0
2015-02-13 10:10:00,71.43,71.48,71.39,71.47,36400.0,56.8452,56.885,56.8134,56.8771,36400.0
2015-02-13 10:20:00,71.46,71.66,71.46,71.59,30000.0,56.8691,57.0283,56.8691,56.9726,30000.0
2015-02-13 10:30:00,71.61,71.61,71.5,71.54,32100.0,56.9885,56.9885,56.9009,56.9328,32100.0
2015-02-13 10:40:00,71.55,71.56,71.37,71.38,39600.0,56.9407,56.9487,56.7975,56.8054,39600.0
2015-02-13 10:50:00,71.38,71.57,71.38,71.5,44000.0,56.8054,56.9566,56.8054,56.9009,44000.0
2015-02-13 11:00:00,71.51,71.59,71.49,71.53,33400.0,56.9089,56.9726,56.893,56.9248,33400.0
2015-02-13 11:10:00,71.53,71.54,71.47,71.48,72900.0,56.9248,56.9328,56.8771,56.885,72900.0
2015-02-13 11:20:00,71.48,71.49,71.37,71.44,50500.0,56.885,56.893,56.7975,56.8532,50500.0
2015-02-13 11:30:00,71.45,71.49,71.34,71.37,40500.0,56.8611,56.893,56.7736,56.7975,40500.0
2015-02-13 11:40:00,71.38,71.49,71.38,71.47,77100.0,56.8054,56.893,56.8054,56.8771,77100.0
2015-02-13 11:50:00,71.49,71.5,71.43,71.44,30700.0,56.893,56.9009,56.8452,56.8532,30700.0
2015-02-13 12:00:00,71.42,71.47,71.39,71.42,18400.0,56.8373,56.8771,56.8134,56.8373,18400.0
2015-02-13 12:10:00,71.42,71.47,71.38,71.46,41700.0,56.8373,56.8771,56.8054,56.8691,41700.0
2015-02-13 12:20:00,71.44,71.46,71.42,71.43,16400.0,56.8532,56.8691,56.8373,56.8452,16400.0
2015-02-13 12:30:00,71.42,71.43,71.35,71.37,26100.0,56.8373,56.8452,56.7816,56.7975,26100.0
2015-02-13 12:40:00,71.37,71.41,71.31,71.34,24600.0,56.7975,56.8293,56.7497,56.7736,24600.0
2015-02-13 12:50:00,71.34,71.4,71.27,71.29,59100.0,56.7736,56.8213,56.7179,56.7338,59100.0
2015-02-13 13:00:00,71.29,71.37,71.29,71.37,19700.0,56.7338,56.7975,56.7338,56.7975,19700.0
2015-02-13 13:10:00,71.37,71.43,71.37,71.41,14700.0,56.7975,56.8452,56.7975,56.8293,14700.0
2015-02-13 13:20:00,71.41,71.41,71.28,71.29,21700.0,56.8293,56.8293,56.7259,56.7338,21700.0
2015-02-13 13:30:00,71.29,71.29,71.14,71.22,53100.0,56.7338,56.7338,56.6144,56.6781,53100.0
2015-02-13 13:40:00,71.23,71.29,71.17,71.27,23400.0,56.6861,56.7338,56.6383,56.7179,23400.0
2015-02-13 13:50:00,71.27,71.35,71.27,71.35,26900.0,56.7179,56.7816,56.7179,56.7816,26900.0
2015-02-13 14:00:00,71.34,71.35,71.27,71.3,14700.0,56.7736,56.7816,56.7179,56.7418,14700.0
2015-02-13 14:10:00,71.31,71.4,71.3,71.37,30900.0,56.7497,56.8213,56.7418,56.7975,30900.0
2015-02-13 14:20:00,71.37,71.45,71.37,71.38,20500.0,56.7975,56.8611,56.7975,56.8054,20500.0
2015-02-13 14:30:00,71.36,71.37,71.32,71.33,55100.0,56.7895,56.7975,56.7577,56.7656,55100.0
2015-02-13 14:40:00,71.32,71.38,71.31,71.33,24700.0,56.7577,56.8054,56.7497,56.7656,24700.0
2015-02-13 14:50:00,71.33,71.38,71.31,71.35,20400.0,56.7656,56.8054,56.7497,56.7816,20400.0
2015-02-13 15:00:00,71.35,71.42,71.3,71.36,32200.0,56.7816,56.8373,56.7418,56.7895,32200.0
2015-02-13 15:10:00,71.37,71.46,71.36,71.42,46100.0,56.7975,56.8691,56.7895,56.8373,46100.0
2015-02-13 15:20:00,71.42,71.5,71.38,71.48,39400.0,56.8373,56.9009,56.8054,56.885,39400.0
2015-02-13 15:30:00,71.49,71.52,71.42,71.5,48500.0,56.893,56.9168,56.8373,56.9009,48500.0
2015-02-13 15:40:00,71.5,71.52,71.46,71.49,56900.0,56.9009,56.9168,56.8691,56.893,56900.0
2015-02-13 15:50:00,71.49,71.51,71.44,71.47,176000.0,56.893,56.9089,56.8532,56.8771,176000.0
2015-02-17 09:30:00,71.48,71.58,71.27,71.32,115000.0,56.885,56.9646,56.7179,56.7577,115000.0
2015-02-17 09:40:00,71.31,71.49,71.25,71.43,65000.0,56.7497,56.893,56.702,56.8452,65000.0
2015-02-17 09:50:00,71.43,71.47,71.27,71.41,49800.0,56.8452,56.8771,56.7179,56.8293,49800.0
2015-02-17 10:00:00,71.42,71.44,71.32,71.36,54200.0,56.8373,56.8532,56.7577,56.7895,54200.0
2015-02-17 10:10:00,71.36,71.44,71.34,71.37,29200.0,56.7895,56.8532,56.7736,56.7975,29200.0
2015-02-17 10:20:00,71.38,71.43,71.32,71.4,22400.0,56.8054,56.8452,56.7577,56.8213,22400.0
2015-02-17 10:30:00,71.41,71.5,71.41,71.44,34800.0,56.8293,56.9009,56.8293,56.8532,34800.0
2015-02-17 10:40:00,71.44,71.56,71.44,71.55,29200.0,56.8532,56.9487,56.8532,56.9407,29200.0
2015-02-17 10:50:00,71.55,71.57,71.47,71.49,24900.0,56.9407,56.9566,56.8771,56.893,24900.0
2015-02-17 11:00:00,71.49,71.51,71.43,71.47,31300.0,56.893,56.9089,56.8452,56.8771,31300.0
2015-02-17 11:10:00,71.47,71.49,71.39,71.45,18400.0,56.8771,56.893,56.8134,56.8611,18400.0
2015-02-17 11:20:00,71.46,71.5,71.4,71.45,54800.0,56.8691,56.9009,56.8213,56.8611,54800.0
2015-02-17 11:30:00,71.46,71.57,71.45,71.55,22000.0,56.8691,56.9566,56.8611,56.9407,22000.0
2015-02-17 11:40:00,71.55,71.56,71.46,71.48,17300.0,56.9407,56.9487,56.8691,56.885,17300.0
2015-02-17 11:50:00,71.49,71.56,71.47,71.53,15400.0,56.893,56.9487,56.8771,56.9248,15400.0
2015-02-17 12:00:00,71.54,71.61,71.52,71.61,20700.0,56.9328,56.9885,56.9168,56.9885,20700.0
2015-02-17 12:10:00,71.6,71.61,71.53,71.57,14900.0,56.9805,56.9885,56.9248,56.9566,14900.0
2015-02-17 12:20:00,71.56,71.58,71.5,71.58,15200.0,56.9487,56.9646,56.9009,56.9646,15200.0
2015-02-17 12:30:00,71.57,71.63,71.56,71.63,15500.0,56.9566,57.0044,56.9487,57.0044,15500.0
2015-02-17 12:40:00,71.63,71.67,71.6,71.66,26100.0,57.0044,57.0362,56.9805,57.0283,26100.0
2015-02-17 12:50:00,71.67,71.67,71.62,71.66,14200.0,57.0362,57.0362,56.9964,57.0283,14200.0
2015-02-17 13:00:00,71.66,71.74,71.66,71.74,26900.0,57.0283,57.0919,57.0283,57.0919,26900.0
2015-02-17 13:10:00,71.75,71.82,71.72,71.8,24200.0,57.0999,57.1556,57.076,57.1397,24200.0
2015-02-17 13:20:00,71.79,71.85,71.77,71.81,22100.0,57.1317,57.1795,57.1158,57.1476,22100.0
2015-02-17 13:30:00,71.83,71.86,71.82,71.84,23100.0,57.1636,57.1874,57.1556,57.1715,23100.0
2015-02-17 13:40:00,71.83,71.83,71.68,71.7,57700.0,57.1636,57.1636,57.0442,57.0601,57700.0
2015-02-17 13:50:00,71.69,71.69,71.56,71.57,33700.0,57.0521,57.0521,56.9487,56.9566,33700.0
2015-02-17 14:00:00,71.58,71.58,71.47,71.52,34200.0,56.9646,56.9646,56.8771,56.9168,34200.0
2015-02-17 14:10:00,71.53,71.57,71.47,71.51,19200.0,56.9248,56.9566,56.8771,56.9089,19200.0
2015-02-17 14:20:00,71.52,71.52,71.37,71.39,37200.0,56.9168,56.9168,56.7975,56.8134,37200.0
2015-02-17 14:30:00,71.4,71.43,71.34,71.39,46600.0,56.8213,56.8452,56.7736,56.8134,46600.0
2015-02-17 14:40:00,71.39,71.42,71.38,71.4,24400.0,56.8134,56.8373,56.8054,56.8213,24400.0
2015-02-17 14:50:00,71.4,71.4,71.26,71.28,48600.0,56.8213,56.8213,56.7099,56.7259,48600.0
2015-02-17 15:00:00,71.28,71.39,71.28,71.36,49000.0,56.7259,56.8134,56.7259,56.7895,49000.0
2015-02-17 15:10:00,71.36,71.37,71.29,71.3,38900.0,56.7895,56.7975,56.7338,56.7418,38900.0
2015-02-17 15:20:00,71.3,71.31,71.24,71.26,79800.0,56.7418,56.7497,56.694,56.7099,79800.0
2015-02-17 15:30:00,71.26,71.27,71.18,71.23,75800.0,56.7099,56.7179,56.6463,56.6861,75800.0
2015-02-17 15:40:00,71.23,71.25,71.14,71.16,83500.0,56.6861,56.702,56.6144,56.6304,83500.0
2015-02-17 15:50:00,71.16,71.24,71.14,71.23,147500.0,56.6304,56.694,56.6144,56.6861,147500.0
2015-02-18 09:30:00,71.07,71.23,70.73,71.15,101100.0,56.5587,56.6861,56.2882,56.6224,101100.0
2015-02-18 09:40:00,71.15,71.15,71.0,71.0,73200.0,56.6224,56.6224,56.503,56.503,73200.0
2015-02-18 09:50:00,71.03,71.06,71.0,71.04,90900.0,56.5269,56.5508,56.503,56.5349,90900.0
2015-02-18 10:00:00,71.04,71.05,70.98,71.02,76700.0,56.5349,56.5428,56.4871,56.5189,76700.0
2015-02-18 10:10:00,71.03,71.05,70.94,71.0,32100.0,56.5269,56.5428,56.4553,56.503,32100.0
2015-02-18 10:20:00,70.99,71.02,70.89,70.92,22400.0,56.4951,56.5189,56.4155,56.4394,22400.0
2015-02-18 10:30:00,70.92,70.96,70.91,70.92,45900.0,56.4394,56.4712,56.4314,56.4394,45900.0
2015-02-18 10:40:00,70.93,70.95,70.9,70.9,41300.0,56.4473,56.4632,56.4234,56.4234,41300.0
2015-02-18 10:50:00,70.9,70.93,70.85,70.86,35700.0,56.4234,56.4473,56.3837,56.3916,35700.0
2015-02-18 11:00:00,70.86,70.93,70.84,70.86,30500.0,56.3916,56.4473,56.3757,56.3916,30500.0
2015-02-18 11:10:00,70.87,70.95,70.87,70.94,35400.0,56.3996,56.4632,56.3996,56.4553,35400.0
2015-02-18 11:20:00,70.94,70.96,70.92,70.94,33000.0,56.4553,56.4712,56.4394,56.4553,33000.0
2015-02-18 11:30:00,70.94,70.95,70.92,70.93,28100.0,56.4553,56.4632,56.4394,56.4473,28100.0
2015-02-18 11:40:00,70.94,70.95,70.87,70.94,29400.0,56.4553,56.4632,56.3996,56.4553,29400.0
2015-02-18 11:50:00,70.94,70.95,70.91,70.93,35400.0,56.4553,56.4632,56.4314,56.4473,35400.0
2015-02-18 12:00:00,70.94,70.94,70.8,70.8,44000.0,56.4553,56.4553,56.3439,56.3439,44000.0
2015-02-18 12:10:00,70.8,70.81,70.74,70.75,46400.0,56.3439,56.3518,56.2961,56.3041,46400.0
2015-02-18 12:20:00,70.75,70.75,70.69,70.71,69800.0,56.3041,56.3041,56.2563,56.2722,69800.0
2015-02-18 12:30:00,70.72,70.74,70.66,70.66,46200.0,56.2802,56.2961,56.2324,56.2324,46200.0
2015-02-18 12:40:00,70.65,70.66,70.58,70.66,38700.0,56.2245,56.2324,56.1688,56.2324,38700.0
2015-02-18 12:50:00,70.66,70.69,70.61,70.62,20400.0,56.2324,56.2563,56.1927,56.2006,20400.0
2015-02-18 13:00:00,70.62,70.63,70.57,70.59,47800.0,56.2006,56.2086,56.1608,56.1767,47800.0
2015-02-18 13:10:00,70.59,70.62,70.59,70.59,33400.0,56.1767,56.2006,56.1767,56.1767,33400.0
2015-02-18 13:20:00,70.6,70.64,70.56,70.57,40500.0,56.1847,56.2165,56.1529,56.1608,40500.0
2015-02-18 13:30:00,70.58,70.62,70.58,70.62,41300.0,56.1688,56.2006,56.1688,56.2006,41300.0
2015-02-18 13:40:00,70.62,70.72,70.62,70.7,38700.0,56.2006,56.2802,56.2006,56.2643,38700.0
2015-02-18 13:50:00,70.7,70.75,70.69,70.7,19000.0,56.2643,56.3041,56.2563,56.2643,19000.0
2015-02-18 14:00:00,70.71,70.84,70.71,70.75,43400.0,56.2722,56.3757,56.2722,56.3041,43400.0
2015-02-18 14:10:00,70.74,70.78,70.62,70.62,53800.0,56.2961,56.3279,56.2006,56.2006,53800.0
2015-02-18 14:20:00,70.63,70.65,70.51,70.53,66400.0,56.2086,56.2245,56.1131,56.129,66400.0
2015-02-18 14:30:00,70.53,70.61,70.52,70.55,34500.0,56.129,56.1927,56.121,56.1449,34500.0
2015-02-18 14:40:00,70.55,70.67,70.53,70.55,52500.0,56.1449,56.2404,56.129,56.1449,52500.0
2015-02-18 14:50:00,70.54,70.62,70.51,70.6,44400.0,56.1369,56.2006,56.1131,56.1847,44400.0
2015-02-18 15:00:00,70.61,70.68,70.59,70.65,81300.0,56.1927,56.2484,56.1767,56.2245,81300.0
2015-02-18 15:10:00,70.66,70.69,70.63,70.68,54300.0,56.2324,56.2563,56.2086,56.2484,54300.0
2015-02-18 15:20:00,70.68,70.75,70.65,70.74,57500.0,56.2484,56.3041,56.2245,56.2961,57500.0
2015-02-18 15:30:00,70.74,70.74,70.66,70.71,68300.0,56.2961,56.2961,56.2324,56.2722,68300.0
2015-02-18 15:40:00,70.7,70.75,70.68,70.69,72700.0,56.2643,56.3041,56.2484,56.2563,72700.0
2015-02-18 15:50:00,70.69,70.74,70.66,70.71,123300.0,56.2563,56.2961,56.2324,56.2722,123300.0
2015-02-19 09:30:00,70.65,70.93,70.59,70.89,78000.0,56.2245,56.4473,56.1767,56.4155,78000.0
2015-02-19 09:40:00,70.89,71.1,70.84,70.99,95200.0,56.4155,56.5826,56.3757,56.4951,95200.0
2015-02-19 09:50:00,70.97,71.15,70.93,71.11,46400.0,56.4791,56.6224,56.4473,56.5906,46400.0
2015-02-19 10:00:00,71.13,71.13,70.88,70.91,59800.0,56.6065,56.6065,56.4075,56.4314,59800.0
2015-02-19 10:10:00,70.91,70.96,70.89,70.96,25300.0,56.4314,56.4712,56.4155,56.4712,25300.0
2015-02-19 10:20:00,70.96,70.96,70.86,70.94,23300.0,56.4712,56.4712,56.3916,56.4553,23300.0
2015-02-19 10:30:00,70.96,70.97,70.88,70.9,27100.0,56.4712,56.4791,56.4075,56.4234,27100.0
2015-02-19 10:40:00,70.9,70.97,70.86,70.92,44500.0,56.4234,56.4791,56.3916,56.4394,44500.0
2015-02-19 10:50:00,70.92,71.04,70.92,70.99,20200.0,56.4394,56.5349,56.4394,56.4951,20200.0
2015-02-19 11:00:00,70.99,71.01,70.88,70.88,117900.0,56.4951,56.511,56.4075,56.4075,117900.0
2015-02-19 11:10:00,70.9,71.07,70.9,71.06,27300.0,56.4234,56.5587,56.4234,56.5508,27300.0
2015-02-19 11:20:00,71.06,71.14,71.05,71.14,26300.0,56.5508,56.6144,56.5428,56.6144,26300.0
2015-02-19 11:30:00,71.13,71.2,71.13,71.16,72200.0,56.6065,56.6622,56.6065,56.6304,72200.0
2015-02-19 11:40:00,71.17,71.27,71.17,71.26,43400.0,56.6383,56.7179,56.6383,56.7099,43400.0
2015-02-19 11:50:00,71.26,71.26,71.21,71.22,36800.0,56.7099,56.7099,56.6701,56.6781,36800.0
2015-02-19 12:00:00,71.21,71.25,71.14,71.19,54900.0,56.6701,56.702,56.6144,56.6542,54900.0
2015-02-19 12:10:00,71.18,71.19,71.13,71.19,51400.0,56.6463,56.6542,56.6065,56.6542,51400.0
2015-02-19 12:20:00,71.18,71.25,71.17,71.17,25200.0,56.6463,56.702,56.6383,56.6383,25200.0
2015-02-19 12:30:00,71.17,71.22,71.03,71.09,50700.0,56.6383,56.6781,56.5269,56.5746,50700.0
2015-02-19 12:40:00,71.09,71.14,70.96,70.99,65200.0,56.5746,56.6144,56.4712,56.4951,65200.0
2015-02-19 12:50:00,71.0,71.04,70.92,71.03,27100.0,56.503,56.5349,56.4394,56.5269,27100.0
2015-02-19 13:00:00,71.03,71.03,70.93,70.98,16300.0,56.5269,56.5269,56.4473,56.4871,16300.0
2015-02-19 13:10:00,70.98,71.01,70.94,71.01,26300.0,56.4871,56.511,56.4553,56.511,26300.0
2015-02-19 13:20:00,71.03,71.06,70.96,71.04,34800.0,56.5269,56.5508,56.4712,56.5349,34800.0
2015-02-19 13:30:00,71.05,71.07,71.0,71.01,26600.0,56.5428,56.5587,56.503,56.511,26600.0
2015-02-19 13:40:00,71.02,71.08,71.02,71.07,24300.0,56.5189,56.5667,56.5189,56.5587,24300.0
2015-02-19 13:50:00,71.07,71.08,71.04,71.05,22900.0,56.5587,56.5667,56.5349,56.5428,22900.0
2015-02-19 14:00:00,71.06,71.1,71.05,71.08,23900.0,56.5508,56.5826,56.5428,56.5667,23900.0
2015-02-19 14:10:00,71.08,71.11,71.06,71.09,33300.0,56.5667,56.5906,56.5508,56.5746,33300.0
2015-02-19 14:20:00,71.09,71.09,71.01,71.01,23600.0,56.5746,56.5746,56.511,56.511,23600.0
2015-02-19 14:30:00,71.02,71.06,70.93,70.94,23500.0,56.5189,56.5508,56.4473,56.4553,23500.0
2015-02-19 14:40:00,70.94,70.98,70.93,70.95,37200.0,56.4553,56.4871,56.4473,56.4632,37200.0
2015-02-19 14:50:00,70.95,70.98,70.93,70.95,25000.0,56.4632,56.4871,56.4473,56.4632,25000.0
2015-02-19 15:00:00,70.96,71.1,70.93,71.08,52300.0,56.4712,56.5826,56.4473,56.5667,52300.0
2015-02-19 15:10:00,71.09,71.14,71.08,71.13,51800.0,56.5746,56.6144,56.5667,56.6065,51800.0
2015-02-19 15:20:00,71.13,71.17,71.12,71.16,39800.0,56.6065,56.6383,56.5985,56.6304,39800.0
2015-02-19 15:30:00,71.16,71.17,71.12,71.13,53900.0,56.6304,56.6383,56.5985,56.6065,53900.0
2015-02-19 15:40:00,71.13,71.16,71.11,71.12,71100.0,56.6065,56.6304,56.5906,56.5985,71100.0
2015-02-19 15:50:00,71.11,71.16,71.07,71.15,123000.0,56.5906,56.6304,56.5587,56.6224,123000.0
2015-02-20 09:30:00,71.09,71.24,70.82,70.88,190600.0,56.5746,56.694,56.3598,56.4075,190600.0
2015-02-20 09:40:00,70.88,70.92,70.62,70.77,60100.0,56.4075,56.4394,56.2006,56.32,60100.0
2015-02-20 09:50:00,70.74,70.75,70.47,70.58,41700.0,56.2961,56.3041,56.0812,56.1688,41700.0
2015-02-20 10:00:00,70.59,70.71,70.56,70.65,55300.0,56.1767,56.2722,56.1529,56.2245,55300.0
2015-02-20 10:10:00,70.66,70.71,70.63,70.67,50200.0,56.2324,56.2722,56.2086,56.2404,50200.0
2015-02-20 10:20:00,70.68,70.73,70.61,70.65,43100.0,56.2484,56.2882,56.1927,56.2245,43100.0
2015-02-20 10:30:00,70.64,70.87,70.63,70.87,58700.0,56.2165,56.3996,56.2086,56.3996,58700.0
2015-02-20 10:40:00,70.88,70.94,70.79,70.92,23900.0,56.4075,56.4553,56.3359,56.4394,23900.0
2015-02-20 10:50:00,70.92,71.07,70.9,70.98,34600.0,56.4394,56.5587,56.4234,56.4871,34600.0
2015-02-20 11:00:00,70.99,71.07,70.99,71.02,22100.0,56.4951,56.5587,56.4951,56.5189,22100.0
2015-02-20 11:10:00,71.02,71.04,70.99,71.0,17300.0,56.5189,56.5349,56.4951,56.503,17300.0
2015-02-20 11:20:00,71.0,71.09,70.98,71.04,32300.0,56.503,56.5746,56.4871,56.5349,32300.0
2015-02-20 11:30:00,71.05,71.12,71.01,71.07,46900.0,56.5428,56.5985,56.511,56.5587,46900.0
2015-02-20 11:40:00,71.07,71.14,71.05,71.07,21600.0,56.5587,56.6144,56.5428,56.5587,21600.0
2015-02-20 11:50:00,71.05,71.11,71.03,71.07,18200.0,56.5428,56.5906,56.5269,56.5587,18200.0
2015-02-20 12:00:00,71.08,71.11,71.01,71.03,27100.0,56.5667,56.5906,56.511,56.5269,27100.0
2015-02-20 12:10:00,71.03,71.19,71.03,71.19,33900.0,56.5269,56.6542,56.5269,56.6542,33900.0
2015-02-20 12:20:00,71.19,71.19,71.08,71.09,26300.0,56.6542,56.6542,56.5667,56.5746,26300.0
2015-02-20 12:30:00,71.09,71.28,71.05,71.16,52700.0,56.5746,56.7259,56.5428,56.6304,52700.0
2015-02-20 12:40:00,71.15,71.3,71.15,71.26,28700.0,56.6224,56.7418,56.6224,56.7099,28700.0
2015-02-20 12:50:00,71.24,71.35,71.24,71.32,32000.0,56.694,56.7816,56.694,56.7577,32000.0
2015-02-20 13:00:00,71.31,71.41,71.31,71.36,38400.0,56.7497,56.8293,56.7497,56.7895,38400.0
2015-02-20 13:10:00,71.36,71.46,71.36,71.41,30200.0,56.7895,56.8691,56.7895,56.8293,30200.0
2015-02-20 13:20:00,71.41,71.44,71.36,71.36,16700.0,56.8293,56.8532,56.7895,56.7895,16700.0
2015-02-20 13:30:00,71.37,71.5,71.36,71.49,23700.0,56.7975,56.9009,56.7895,56.893,23700.0
2015-02-20 13:40:00,71.49,71.54,71.48,71.52,24000.0,56.893,56.9328,56.885,56.9168,24000.0
2015-02-20 13:50:00,71.52,71.57,71.49,71.56,35700.0,56.9168,56.9566,56.893,56.9487,35700.0
2015-02-20 14:00:00,71.55,71.63,71.54,71.61,36800.0,56.9407,57.0044,56.9328,56.9885,36800.0
2015-02-20 14:10:00,71.61,71.64,71.51,71.52,42500.0,56.9885,57.0123,56.9089,56.9168,42500.0
2015-02-20 14:20:00,71.52,71.54,71.51,71.52,18300.0,56.9168,56.9328,56.9089,56.9168,18300.0
2015-02-20 14:30:00,71.52,71.56,71.5,71.51,37800.0,56.9168,56.9487,56.9009,56.9089,37800.0
2015-02-20 14:40:00,71.5,71.59,71.48,71.59,22100.0,56.9009,56.9726,56.885,56.9726,22100.0
2015-02-20 14:50:00,71.59,71.66,71.59,71.65,36200.0,56.9726,57.0283,56.9726,57.0203,36200.0
2015-02-20 15:00:00,71.64,71.71,71.63,71.7,47900.0,57.0123,57.0681,57.0044,57.0601,47900.0
2015-02-20 15:10:00,71.7,71.72,71.56,71.59,40200.0,57.0601,57.076,56.9487,56.9726,40200.0
2015-02-20 15:20:00,71.6,71.65,71.59,71.64,34700.0,56.9805,57.0203,56.9726,57.0123,34700.0
2015-02-20 15:30:00,71.64,71.68,71.6,71.67,53700.0,57.0123,57.0442,56.9805,57.0362,53700.0
2015-02-20 15:40:00,71.67,71.72,71.59,71.59,79400.0,57.0362,57.076,56.9726,56.9726,79400.0
2015-02-20 15:50:00,71.6,71.61,71.55,71.6,138700.0,56.9805,56.9885,56.9407,56.9805,138700.0
2015-02-23 09:30:00,71.37,71.4,71.14,71.28,97000.0,56.7975,56.8213,56.6144,56.7259,97000.0
2015-02-23 09:40:00,71.3,71.31,71.21,71.21,59800.0,56.7418,56.7497,56.6701,56.6701,59800.0
2015-02-23 09:50:00,71.22,71.29,71.13,71.2,105200.0,56.6781,56.7338,56.6065,56.6622,105200.0
2015-02-23 10:00:00,71.2,71.28,71.16,71.28,34300.0,56.6622,56.7259,56.6304,56.7259,34300.0
2015-02-23 10:10:00,71.29,71.33,71.24,71.33,20900.0,56.7338,56.7656,56.694,56.7656,20900.0
2015-02-23 10:20:00,71.33,71.35,71.18,71.2,48400.0,56.7656,56.7816,56.6463,56.6622,48400.0
2015-02-23 10:30:00,71.2,71.22,71.16,71.17,69200.0,56.6622,56.6781,56.6304,56.6383,69200.0
2015-02-23 10:40:00,71.17,71.18,71.07,71.09,72500.0,56.6383,56.6463,56.5587,56.5746,72500.0
2015-02-23 10:50:00,71.09,71.12,71.05,71.1,40100.0,56.5746,56.5985,56.5428,56.5826,40100.0
2015-02-23 11:00:00,71.09,71.16,71.06,71.16,35000.0,56.5746,56.6304,56.5508,56.6304,35000.0
2015-02-23 11:10:00,71.16,71.19,71.11,71.19,25900.0,56.6304,56.6542,56.5906,56.6542,25900.0
2015-02-23 11:20:00,71.18,71.27,71.18,71.23,16500.0,56.6463,56.7179,56.6463,56.6861,16500.0
2015-02-23 11:30:00,71.23,71.29,71.2,71.21,25900.0,56.6861,56.7338,56.6622,56.6701,25900.0
2015-02-23 11:40:00,71.21,71.22,71.17,71.2,17500.0,56.6701,56.6781,56.6383,56.6622,17500.0
2015-02-23 11:50:00,71.2,71.24,71.18,71.22,33900.0,56.6622,56.694,56.6463,56.6781,33900.0
2015-02-23 12:00:00,71.22,71.22,71.18,71.21,15300.0,56.6781,56.6781,56.6463,56.6701,15300.0
2015-02-23 12:10:00,71.21,71.23,71.18,71.22,14100.0,56.6701,56.6861,56.6463,56.6781,14100.0
2015-02-23 12:20:00,71.21,71.22,71.18,71.2,28000.0,56.6701,56.6781,56.6463,56.6622,28000.0
2015-02-23 12:30:00,71.2,71.23,71.17,71.19,31100.0,56.6622,56.6861,56.6383,56.6542,31100.0
2015-02-23 12:40:00,71.18,71.2,71.16,71.17,35200.0,56.6463,56.6622,56.6304,56.6383,35200.0
2015-02-23 12:50:00,71.16,71.2,71.15,71.16,27800.0,56.6304,56.6622,56.6224,56.6304,27800.0
2015-02-23 13:00:00,71.16,71.19,71.14,71.17,25900.0,56.6304,56.6542,56.6144,56.6383,25900.0
2015-02-23 13:10:00,71.18,71.23,71.18,71.2,22100.0,56.6463,56.6861,56.6463,56.6622,22100.0
2015-02-23 13:20:00,71.21,71.24,71.18,71.19,17100.0,56.6701,56.694,56.6463,56.6542,17100.0
2015-02-23 13:30:00,71.19,71.23,71.16,71.2,39200.0,56.6542,56.6861,56.6304,56.6622,39200.0
2015-02-23 13:40:00,71.2,71.24,71.19,71.22,30400.0,56.6622,56.694,56.6542,56.6781,30400.0
2015-02-23 13:50:00,71.22,71.26,71.22,71.26,22300.0,56.6781,56.7099,56.6781,56.7099,22300.0
2015-02-23 14:00:00,71.25,71.27,71.24,71.25,16200.0,56.702,56.7179,56.694,56.702,16200.0
2015-02-23 14:10:00,71.24,71.25,71.19,71.2,14800.0,56.694,56.702,56.6542,56.6622,14800.0
2015-02-23 14:20:00,71.19,71.24,71.19,71.23,21500.0,56.6542,56.694,56.6542,56.6861,21500.0
2015-02-23 14:30:00,71.22,71.23,71.14,71.15,23100.0,56.6781,56.6861,56.6144,56.6224,23100.0
2015-02-23 14:40:00,71.14,71.17,71.11,71.17,23500.0,56.6144,56.6383,56.5906,56.6383,23500.0
2015-02-23 14:50:00,71.17,71.2,71.16,71.16,20300.0,56.6383,56.6622,56.6304,56.6304,20300.0
2015-02-23 15:00:00,71.17,71.19,71.11,71.15,30500.0,56.6383,56.6542,56.5906,56.6224,30500.0
2015-02-23 15:10:00,71.14,71.15,71.07,71.11,131900.0,56.6144,56.6224,56.5587,56.5906,131900.0
2015-02-23 15:20:00,71.11,71.15,71.1,71.15,29300.0,56.5906,56.6224,56.5826,56.6224,29300.0
2015-02-23 15:30:00,71.15,71.21,71.15,71.21,49100.0,56.6224,56.6701,56.6224,56.6701,49100.0
2015-02-23 15:40:00,71.21,71.27,71.19,71.22,46600.0,56.6701,56.7179,56.6542,56.6781,46600.0
2015-02-23 15:50:00,71.23,71.27,71.2,71.27,109200.0,56.6861,56.7179,56.6622,56.7179,109200.0
2015-02-24 09:30:00,71.07,71.47,71.07,71.35,69300.0,56.5587,56.8771,56.5587,56.7816,69300.0
2015-02-24 09:40:00,71.35,71.47,71.3,71.45,41100.0,56.7816,56.8771,56.7418,56.8611,41100.0
2015-02-24 09:50:00,71.45,71.59,71.43,71.56,79700.0,56.8611,56.9726,56.8452,56.9487,79700.0
2015-02-24 10:00:00,71.56,71.62,71.42,71.61,46800.0,56.9487,56.9964,56.8373,56.9885,46800.0
2015-02-24 10:10:00,71.61,71.66,71.55,71.63,24200.0,56.9885,57.0283,56.9407,57.0044,24200.0
2015-02-24 10:20:00,71.66,71.84,71.63,71.79,53000.0,57.0283,57.1715,57.0044,57.1317,53000.0
2015-02-24 10:30:00,71.79,71.84,71.76,71.78,22400.0,57.1317,57.1715,57.1078,57.1238,22400.0
2015-02-24 10:40:00,71.79,71.82,71.73,71.77,30200.0,57.1317,57.1556,57.084,57.1158,30200.0
2015-02-24 10:50:00,71.78,71.79,71.74,71.75,22400.0,57.1238,57.1317,57.0919,57.0999,22400.0
2015-02-24 11:00:00,71.75,71.77,71.72,71.76,31200.0,57.0999,57.1158,57.076,57.1078,31200.0
2015-02-24 11:10:00,71.76,71.77,71.69,71.7,52500.0,57.1078,57.1158,57.0521,57.0601,52500.0
2015-02-24 11:20:00,71.71,71.74,71.68,71.69,56600.0,57.0681,57.0919,57.0442,57.0521,56600.0
2015-02-24 11:30:00,71.69,71.77,71.68,71.76,43600.0,57.0521,57.1158,57.0442,57.1078,43600.0
2015-02-24 11:40:00,71.76,71.79,71.73,71.76,29300.0,57.1078,57.1317,57.084,57.1078,29300.0
2015-02-24 11:50:00,71.77,71.81,71.75,71.79,25800.0,57.1158,57.1476,57.0999,57.1317,25800.0
2015-02-24 12:00:00,71.76,71.82,71.74,71.78,48200.0,57.1078,57.1556,57.0919,57.1238,48200.0
2015-02-24 12:10:00,71.78,71.82,71.74,71.76,24900.0,57.1238,57.1556,57.0919,57.1078,24900.0
2015-02-24 12:20:00,71.76,71.78,71.73,71.75,27200.0,57.1078,57.1238,57.084,57.0999,27200.0
2015-02-24 12:30:00,71.74,71.76,71.61,71.67,41700.0,57.0919,57.1078,56.9885,57.0362,41700.0
2015-02-24 12:40:00,71.67,71.75,71.65,71.73,32600.0,57.0362,57.0999,57.0203,57.084,32600.0
2015-02-24 12:50:00,71.75,71.78,71.71,71.74,35000.0,57.0999,57.1238,57.0681,57.0919,35000.0
2015-02-24 13:00:00,71.72,71.76,71.66,71.76,61900.0,57.076,57.1078,57.0283,57.1078,61900.0
2015-02-24 13:10:00,71.77,71.81,71.76,71.81,11000.0,57.1158,57.1476,57.1078,57.1476,11000.0
2015-02-24 13:20:00,71.8,71.84,71.77,71.78,21700.0,57.1397,57.1715,57.1158,57.1238,21700.0
2015-02-24 13:30:00,71.77,71.78,71.72,71.73,40900.0,57.1158,57.1238,57.076,57.084,40900.0
2015-02-24 13:40:00,71.73,71.74,71.7,71.73,32700.0,57.084,57.0919,57.0601,57.084,32700.0
2015-02-24 13:50:00,71.73,71.77,71.69,71.75,21500.0,57.084,57.1158,57.0521,57.0999,21500.0
2015-02-24 14:00:00,71.75,71.76,71.69,71.69,22900.0,57.0999,57.1078,57.0521,57.0521,22900.0
2015-02-24 14:10:00,71.7,71.73,71.68,71.73,12100.0,57.0601,57.084,57.0442,57.084,12100.0
2015-02-24 14:20:00,71.74,71.75,71.69,71.7,24100.0,57.0919,57.0999,57.0521,57.0601,24100.0
2015-02-24 14:30:00,71.7,71.75,71.67,71.75,19800.0,57.0601,57.0999,57.0362,57.0999,19800.0
2015-02-24 14:40:00,71.75,71.77,71.68,71.69,29700.0,57.0999,57.1158,57.0442,57.0521,29700.0
2015-02-24 14:50:00,71.69,71.75,71.68,71.74,32100.0,57.0521,57.0999,57.0442,57.0919,32100.0
2015-02-24 15:00:00,71.74,71.78,71.72,71.77,26200.0,57.0919,57.1238,57.076,57.1158,26200.0
2015-02-24 15:10:00,71.77,71.81,71.73,71.81,30600.0,57.1158,57.1476,57.084,57.1476,30600.0
2015-02-24 15:20:00,71.81,71.84,71.78,71.84,56800.0,57.1476,57.1715,57.1238,57.1715,56800.0
2015-02-24 15:30:00,71.84,71.85,71.78,71.84,38300.0,57.1715,57.1795,57.1238,57.1715,38300.0
2015-02-24 15:40:00,71.84,71.87,71.72,71.73,76200.0,57.1715,57.1954,57.076,57.084,76200.0
2015-02-24 15:50:00,71.73,71.75,71.63,71.68,130400.0,57.084,57.0999,57.0044,57.0442,130400.0
2015-02-25 09:30:00,71.54,71.71,71.43,71.68,45300.0,56.9328,57.0681,56.8452,57.0442,45300.0
2015-02-25 09:40:00,71.68,71.73,71.61,71.64,20000.0,57.0442,57.084,56.9885,57.0123,20000.0
2015-02-25 09:50:00,71.64,71.71,71.62,71.7,24600.0,57.0123,57.0681,56.9964,57.0601,24600.0
2015-02-25 10:00:00,71.69,71.77,71.63,71.73,24200.0,57.0521,57.1158,57.0044,57.084,24200.0
2015-02-25 10:10:00,71.73,71.77,71.7,71.77,28900.0,57.084,57.1158,57.0601,57.1158,28900.0
2015-02-25 10:20:00,71.77,71.77,71.7,71.7,29000.0,57.1158,57.1158,57.0601,57.0601,29000.0
2015-02-25 10:30:00,71.7,71.75,71.65,71.69,24000.0,57.0601,57.0999,57.0203,57.0521,24000.0
2015-02-25 10:40:00,71.68,71.75,71.65,71.72,26100.0,57.0442,57.0999,57.0203,57.076,26100.0
2015-02-25 10:50:00,71.72,71.72,71.58,71.58,28800.0,57.076,57.076,56.9646,56.9646,28800.0
2015-02-25 11:00:00,71.59,71.6,71.52,71.52,42400.0,56.9726,56.9805,56.9168,56.9168,42400.0
2015-02-25 11:10:00,71.51,71.66,71.49,71.65,20600.0,56.9089,57.0283,56.893,57.0203,20600.0
2015-02-25 11:20:00,71.66,71.66,71.62,71.62,33700.0,57.0283,57.0283,56.9964,56.9964,33700.0
2015-02-25 11:30:00,71.62,71.64,71.57,71.59,31400.0,56.9964,57.0123,56.9566,56.9726,31400.0
2015-02-25 11:40:00,71.58,71.61,71.53,71.58,26600.0,56.9646,56.9885,56.9248,56.9646,26600.0
2015-02-25 11:50:00,71.58,71.64,71.58,71.59,16000.0,56.9646,57.0123,56.9646,56.9726,16000.0
2015-02-25 12:00:00,71.58,71.59,71.53,71.53,13500.0,56.9646,56.9726,56.9248,56.9248,13500.0
2015-02-25 12:10:00,71.53,71.54,71.46,71.48,34300.0,56.9248,56.9328,56.8691,56.885,34300.0
2015-02-25 12:20:00,71.48,71.51,71.46,71.48,19300.0,56.885,56.9089,56.8691,56.885,19300.0
2015-02-25 12:30:00,71.48,71.51,71.45,71.47,19700.0,56.885,56.9089,56.8611,56.8771,19700.0
2015-02-25 12:40:00,71.46,71.49,71.44,71.48,19900.0,56.8691,56.893,56.8532,56.885,19900.0
2015-02-25 12:50:00,71.48,71.49,71.43,71.44,15000.0,56.885,56.893,56.8452,56.8532,15000.0
2015-02-25 13:00:00,71.44,71.49,71.37,71.38,25400.0,56.8532,56.893,56.7975,56.8054,25400.0
2015-02-25 13:10:00,71.37,71.46,71.37,71.45,32800.0,56.7975,56.8691,56.7975,56.8611,32800.0
2015-02-25 13:20:00,71.44,71.45,71.43,71.45,21800.0,56.8532,56.8611,56.8452,56.8611,21800.0
2015-02-25 13:30:00,71.45,71.56,71.41,71.54,67700.0,56.8611,56.9487,56.8293,56.9328,67700.0
2015-02-25 13:40:00,71.54,71.57,71.49,71.54,25400.0,56.9328,56.9566,56.893,56.9328,25400.0
2015-02-25 13:50:00,71.54,71.55,71.47,71.47,35400.0,56.9328,56.9407,56.8771,56.8771,35400.0
2015-02-25 14:00:00,71.47,71.49,71.4,71.43,34900.0,56.8771,56.893,56.8213,56.8452,34900.0
2015-02-25 14:10:00,71.43,71.49,71.39,71.43,55100.0,56.8452,56.893,56.8134,56.8452,55100.0
2015-02-25 14:20:00,71.42,71.44,71.39,71.41,22100.0,56.8373,56.8532,56.8134,56.8293,22100.0
2015-02-25 14:30:00,71.4,71.41,71.26,71.27,49000.0,56.8213,56.8293,56.7099,56.7179,49000.0
2015-02-25 14:40:00,71.26,71.29,71.2,71.2,70800.0,56.7099,56.7338,56.6622,56.6622,70800.0
2015-02-25 14:50:00,71.2,71.21,71.12,71.17,53000.0,56.6622,56.6701,56.5985,56.6383,53000.0
2015-02-25 15:00:00,71.17,71.2,71.11,71.13,32400.0,56.6383,56.6622,56.5906,56.6065,32400.0
2015-02-25 15:10:00,71.12,71.2,71.12,71.2,32900.0,56.5985,56.6622,56.5985,56.6622,32900.0
2015-02-25 15:20:00,71.21,71.22,71.1,71.1,43200.0,56.6701,56.6781,56.5826,56.5826,43200.0
2015-02-25 15:30:00,71.09,71.2,71.09,71.16,44800.0,56.5746,56.6622,56.5746,56.6304,44800.0
2015-02-25 15:40:00,71.17,71.22,71.13,71.16,67700.0,56.6383,56.6781,56.6065,56.6304,67700.0
2015-02-25 15:50:00,71.16,71.2,71.11,71.12,180100.0,56.6304,56.6622,56.5906,56.5985,180100.0
2015-02-26 09:30:00,70.87,71.14,70.87,71.13,82100.0,56.6368,56.8526,56.6368,56.8446,82100.0
2015-02-26 09:40:00,71.15,71.15,71.0,71.06,30200.0,56.8606,56.8606,56.7407,56.7887,30200.0
2015-02-26 09:50:00,71.08,71.11,70.93,71.02,56100.0,56.8047,56.8286,56.6848,56.7567,56100.0
2015-02-26 10:00:00,71.0,71.1,70.97,71.07,36200.0,56.7407,56.8206,56.7168,56.7967,36200.0
2015-02-26 10:10:00,71.09,71.11,70.99,71.1,75400.0,56.8127,56.8286,56.7327,56.8206,75400.0
2015-02-26 10:20:00,71.09,71.09,70.98,71.02,54400.0,56.8127,56.8127,56.7247,56.7567,54400.0
2015-02-26 10:30:00,71.02,71.11,70.99,71.03,30000.0,56.7567,56.8286,56.7327,56.7647,30000.0
2015-02-26 10:40:00,71.04,71.07,71.0,71.02,30500.0,56.7727,56.7967,56.7407,56.7567,30500.0
2015-02-26 10:50:00,71.01,71.08,71.01,71.08,20500.0,56.7487,56.8047,56.7487,56.8047,20500.0
2015-02-26 11:00:00,71.08,71.19,71.08,71.18,47900.0,56.8047,56.8926,56.8047,56.8846,47900.0
2015-02-26 11:10:00,71.18,71.2,71.17,71.2,29200.0,56.8846,56.9006,56.8766,56.9006,29200.0
2015-02-26 11:20:00,71.2,71.22,71.13,71.13,43000.0,56.9006,56.9165,56.8446,56.8446,43000.0
2015-02-26 11:30:00,71.13,71.19,71.13,71.16,34000.0,56.8446,56.8926,56.8446,56.8686,34000.0
2015-02-26 11:40:00,71.15,71.23,71.14,71.22,19300.0,56.8606,56.9245,56.8526,56.9165,19300.0
2015-02-26 11:50:00,71.21,71.23,71.18,71.19,15800.0,56.9086,56.9245,56.8846,56.8926,15800.0
2015-02-26 12:00:00,71.19,71.21,71.14,71.2,25600.0,56.8926,56.9086,56.8526,56.9006,25600.0
2015-02-26 12:10:00,71.19,71.21,71.14,71.14,25800.0,56.8926,56.9086,56.8526,56.8526,25800.0
2015-02-26 12:20:00,71.13,71.18,71.13,71.17,11100.0,56.8446,56.8846,56.8446,56.8766,11100.0
2015-02-26 12:30:00,71.16,71.21,71.16,71.2,11800.0,56.8686,56.9086,56.8686,56.9006,11800.0
2015-02-26 12:40:00,71.19,71.3,71.16,71.28,24800.0,56.8926,56.9805,56.8686,56.9645,24800.0
2015-02-26 12:50:00,71.28,71.28,71.26,71.27,10800.0,56.9645,56.9645,56.9485,56.9565,10800.0
2015-02-26 13:00:00,71.27,71.29,71.26,71.27,17300.0,56.9565,56.9725,56.9485,56.9565,17300.0
2015-02-26 13:10:00,71.28,71.29,71.26,71.26,26900.0,56.9645,56.9725,56.9485,56.9485,26900.0
2015-02-26 13:20:00,71.25,71.25,71.13,71.21,31000.0,56.9405,56.9405,56.8446,56.9086,31000.0
2015-02-26 13:30:00,71.21,71.28,71.21,71.28,22000.0,56.9086,56.9645,56.9086,56.9645,22000.0
2015-02-26 13:40:00,71.28,71.32,71.27,71.3,20700.0,56.9645,56.9965,56.9565,56.9805,20700.0
2015-02-26 13:50:00,71.31,71.36,71.3,71.35,16200.0,56.9885,57.0284,56.9805,57.0204,16200.0
2015-02-26 14:00:00,71.36,71.4,71.31,71.33,40500.0,57.0284,57.0604,56.9885,57.0045,40500.0
2015-02-26 14:10:00,71.33,71.33,71.28,71.29,21100.0,57.0045,57.0045,56.9645,56.9725,21100.0
2015-02-26 14:20:00,71.3,71.35,71.25,71.26,25400.0,56.9805,57.0204,56.9405,56.9485,25400.0
2015-02-26 14:30:00,71.25,71.27,71.19,71.21,22500.0,56.9405,56.9565,56.8926,56.9086,22500.0
2015-02-26 14:40:00,71.21,71.24,71.15,71.16,36600.0,56.9086,56.9325,56.8606,56.8686,36600.0
2015-02-26 14:50:00,71.17,71.18,71.11,71.14,28800.0,56.8766,56.8846,56.8286,56.8526,28800.0
2015-02-26 15:00:00,71.14,71.14,71.0,71.1,63900.0,56.8526,56.8526,56.7407,56.8206,63900.0
2015-02-26 15:10:00,71.09,71.28,71.09,71.27,52100.0,56.8127,56.9645,56.8127,56.9565,52100.0
2015-02-26 15:20:00,71.26,71.29,71.24,71.29,46200.0,56.9485,56.9725,56.9325,56.9725,46200.0
2015-02-26 15:30:00,71.29,71.33,71.28,71.32,55300.0,56.9725,57.0045,56.9645,56.9965,55300.0
2015-02-26 15:40:00,71.32,71.42,71.31,71.37,119900.0,56.9965,57.0764,56.9885,57.0364,119900.0
2015-02-26 15:50:00,71.37,71.41,71.3,71.33,150200.0,57.0364,57.0684,56.9805,57.0045,150200.0
2015-02-27 09:30:00,71.07,71.27,70.96,71.12,81400.0,56.7967,56.9565,56.7088,56.8366,81400.0
2015-02-27 09:40:00,71.15,71.21,70.77,70.82,61900.0,56.8606,56.9086,56.5569,56.5969,61900.0
2015-02-27 09:50:00,70.82,70.9,70.78,70.78,24100.0,56.5969,56.6608,56.5649,56.5649,24100.0
2015-02-27 10:00:00,70.77,70.87,70.7,70.86,31100.0,56.5569,56.6368,56.501,56.6288,31100.0
2015-02-27 10:10:00,70.84,70.89,70.77,70.83,26000.0,56.6129,56.6528,56.5569,56.6049,26000.0
2015-02-27 10:20:00,70.83,70.91,70.79,70.91,22700.0,56.6049,56.6688,56.5729,56.6688,22700.0
2015-02-27 10:30:00,70.93,70.96,70.77,70.81,29400.0,56.6848,56.7088,56.5569,56.5889,29400.0
2015-02-27 10:40:00,70.81,70.84,70.76,70.83,30400.0,56.5889,56.6129,56.5489,56.6049,30400.0
2015-02-27 10:50:00,70.84,70.85,70.78,70.79,22600.0,56.6129,56.6209,56.5649,56.5729,22600.0
2015-02-27 11:00:00,70.79,70.8,70.73,70.74,31400.0,56.5729,56.5809,56.525,56.5329,31400.0
2015-02-27 11:10:00,70.74,70.77,70.73,70.74,29400.0,56.5329,56.5569,56.525,56.5329,29400.0
2015-02-27 11:20:00,70.75,70.83,70.73,70.83,49400.0,56.5409,56.6049,56.525,56.6049,49400.0
2015-02-27 11:30:00,70.84,70.95,70.82,70.94,22500.0,56.6129,56.7008,56.5969,56.6928,22500.0
2015-02-27 11:40:00,70.95,71.03,70.95,71.02,25500.0,56.7008,56.7647,56.7008,56.7567,25500.0
2015-02-27 11:50:00,71.02,71.06,71.01,71.05,18800.0,56.7567,56.7887,56.7487,56.7807,18800.0
2015-02-27 12:00:00,71.05,71.1,71.04,71.09,20900.0,56.7807,56.8206,56.7727,56.8127,20900.0
2015-02-27 12:10:00,71.09,71.13,71.09,71.12,17400.0,56.8127,56.8446,56.8127,56.8366,17400.0
2015-02-27 12:20:00,71.12,71.21,71.12,71.21,17900.0,56.8366,56.9086,56.8366,56.9086,17900.0
2015-02-27 12:30:00,71.21,71.22,71.05,71.05,29600.0,56.9086,56.9165,56.7807,56.7807,29600.0
2015-02-27 12:40:00,71.05,71.06,71.0,71.01,25500.0,56.7807,56.7887,56.7407,56.7487,25500.0
2015-02-27 12:50:00,71.0,71.01,70.94,70.96,19200.0,56.7407,56.7487,56.6928,56.7088,19200.0
2015-02-27 13:00:00,70.96,70.99,70.95,70.98,19600.0,56.7088,56.7327,56.7008,56.7247,19600.0
2015-02-27 13:10:00,70.97,70.97,70.86,70.86,24800.0,56.7168,56.7168,56.6288,56.6288,24800.0
2015-02-27 13:20:00,70.86,70.92,70.84,70.92,41000.0,56.6288,56.6768,56.6129,56.6768,41000.0
2015-02-27 13:30:00,70.91,70.91,70.84,70.87,32000.0,56.6688,56.6688,56.6129,56.6368,32000.0
2015-02-27 13:40:00,70.87,70.93,70.86,70.93,23100.0,56.6368,56.6848,56.6288,56.6848,23100.0
2015-02-27 13:50:00,70.93,71.01,70.93,71.0,21100.0,56.6848,56.7487,56.6848,56.7407,21100.0
2015-02-27 14:00:00,71.0,71.01,70.97,70.97,23600.0,56.7407,56.7487,56.7168,56.7168,23600.0
2015-02-27 14:10:00,70.96,71.01,70.93,70.94,15000.0,56.7088,56.7487,56.6848,56.6928,15000.0
2015-02-27 14:20:00,70.93,70.97,70.92,70.95,17300.0,56.6848,56.7168,56.6768,56.7008,17300.0
2015-02-27 14:30:00,70.94,70.98,70.86,70.88,25500.0,56.6928,56.7247,56.6288,56.6448,25500.0
2015-02-27 14:40:00,70.88,70.9,70.83,70.88,31600.0,56.6448,56.6608,56.6049,56.6448,31600.0
2015-02-27 14:50:00,70.87,70.89,70.85,70.88,25900.0,56.6368,56.6528,56.6209,56.6448,25900.0
2015-02-27 15:00:00,70.87,70.91,70.8,70.87,34400.0,56.6368,56.6688,56.5809,56.6368,34400.0
2015-02-27 15:10:00,70.86,70.89,70.79,70.81,101800.0,56.6288,56.6528,56.5729,56.5889,101800.0
2015-02-27 15:20:00,70.81,70.81,70.76,70.8,60400.0,56.5889,56.5889,56.5489,56.5809,60400.0
2015-02-27 15:30:00,70.8,70.8,70.7,70.71,75600.0,56.5809,56.5809,56.501,56.509,75600.0
2015-02-27 15:40:00,70.71,70.74,70.65,70.67,104400.0,56.509,56.5329,56.461,56.477,104400.0
2015-02-27 15:50:00,70.67,70.7,70.59,70.61,212500.0,56.477,56.501,56.4131,56.4291,212500.0
2015-03-02 09:30:00,70.67,70.98,70.57,70.84,103900.0,56.477,56.7247,56.3971,56.6129,103900.0
2015-03-02 09:40:00,70.85,71.08,70.83,71.06,41200.0,56.6209,56.8047,56.6049,56.7887,41200.0
2015-03-02 09:50:00,71.06,71.1,70.97,71.0,41000.0,56.7887,56.8206,56.7168,56.7407,41000.0
2015-03-02 10:00:00,71.0,71.04,70.85,70.97,31800.0,56.7407,56.7727,56.6209,56.7168,31800.0
2015-03-02 10:10:00,70.97,71.16,70.97,71.13,35600.0,56.7168,56.8686,56.7168,56.8446,35600.0
2015-03-02 10:20:00,71.13,71.18,71.11,71.13,29200.0,56.8446,56.8846,56.8286,56.8446,29200.0
2015-03-02 10:30:00,71.12,71.13,71.02,71.07,40000.0,56.8366,56.8446,56.7567,56.7967,40000.0
2015-03-02 10:40:00,71.08,71.09,71.01,71.02,24200.0,56.8047,56.8127,56.7487,56.7567,24200.0
2015-03-02 10:50:00,71.03,71.06,71.0,71.04,26800.0,56.7647,56.7887,56.7407,56.7727,26800.0
2015-03-02 11:00:00,71.03,71.04,70.89,70.93,38700.0,56.7647,56.7727,56.6528,56.6848,38700.0
2015-03-02 11:10:00,70.94,70.97,70.93,70.94,18600.0,56.6928,56.7168,56.6848,56.6928,18600.0
2015-03-02 11:20:00,70.94,70.95,70.89,70.92,22700.0,56.6928,56.7008,56.6528,56.6768,22700.0
2015-03-02 11:30:00,70.91,70.97,70.91,70.94,30200.0,56.6688,56.7168,56.6688,56.6928,30200.0
2015-03-02 11:40:00,70.94,70.96,70.84,70.84,31900.0,56.6928,56.7088,56.6129,56.6129,31900.0
2015-03-02 11:50:00,70.85,70.88,70.75,70.77,52200.0,56.6209,56.6448,56.5409,56.5569,52200.0
2015-03-02 12:00:00,70.77,70.82,70.76,70.81,35500.0,56.5569,56.5969,56.5489,56.5889,35500.0
2015-03-02 12:10:00,70.81,70.81,70.65,70.65,26100.0,56.5889,56.5889,56.461,56.461,26100.0
2015-03-02 12:20:00,70.66,70.69,70.61,70.62,13600.0,56.469,56.493,56.4291,56.437,13600.0
2015-03-02 12:30:00,70.62,70.71,70.62,70.68,15400.0,56.437,56.509,56.437,56.485,15400.0
2015-03-02 12:40:00,70.68,70.69,70.65,70.68,16300.0,56.485,56.493,56.461,56.485,16300.0
2015-03-02 12:50:00,70.68,70.74,70.67,70.74,16100.0,56.485,56.5329,56.477,56.5329,16100.0
2015-03-02 13:00:00,70.74,70.74,70.71,70.73,13700.0,56.5329,56.5329,56.509,56.525,13700.0
2015-03-02 13:10:00,70.72,70.75,70.71,70.73,19600.0,56.517,56.5409,56.509,56.525,19600.0
2015-03-02 13:20:00,70.74,70.83,70.74,70.83,20600.0,56.5329,56.6049,56.5329,56.6049,20600.0
2015-03-02 13:30:00,70.84,70.87,70.83,70.85,15700.0,56.6129,56.6368,56.6049,56.6209,15700.0
2015-03-02 13:40:00,70.86,70.9,70.83,70.85,19700.0,56.6288,56.6608,56.6049,56.6209,19700.0
2015-03-02 13:50:00,70.86,70.87,70.82,70.86,22900.0,56.6288,56.6368,56.5969,56.6288,22900.0
2015-03-02 14:00:00,70.87,70.87,70.77,70.83,21500.0,56.6368,56.6368,56.5569,56.6049,21500.0
2015-03-02 14:10:00,70.84,70.86,70.77,70.78,17800.0,56.6129,56.6288,56.5569,56.5649,17800.0
2015-03-02 14:20:00,70.78,70.79,70.75,70.77,22500.0,56.5649,56.5729,56.5409,56.5569,22500.0
2015-03-02 14:30:00,70.77,70.79,70.76,70.78,22500.0,56.5569,56.5729,56.5489,56.5649,22500.0
2015-03-02 14:40:00,70.77,70.79,70.72,70.77,35800.0,56.5569,56.5729,56.517,56.5569,35800.0
2015-03-02 14:50:00,70.78,70.84,70.78,70.83,19500.0,56.5649,56.6129,56.5649,56.6049,19500.0
2015-03-02 15:00:00,70.82,70.87,70.79,70.87,25300.0,56.5969,56.6368,56.5729,56.6368,25300.0
2015-03-02 15:10:00,70.87,70.9,70.87,70.87,29400.0,56.6368,56.6608,56.6368,56.6368,29400.0
2015-03-02 15:20:00,70.87,70.91,70.87,70.89,24500.0,56.6368,56.6688,56.6368,56.6528,24500.0
2015-03-02 15:30:00,70.89,70.95,70.88,70.95,32200.0,56.6528,56.7008,56.6448,56.7008,32200.0
2015-03-02 15:40:00,70.95,70.98,70.94,70.98,51800.0,56.7008,56.7247,56.6928,56.7247,51800.0
2015-03-02 15:50:00,70.98,70.99,70.94,70.97,108000.0,56.7247,56.7327,56.6928,56.7168,108000.0
2015-03-03 09:30:00,70.65,70.9,70.61,70.86,70300.0,56.461,56.6608,56.4291,56.6288,70300.0
2015-03-03 09:40:00,70.84,70.86,70.6,70.64,38800.0,56.6129,56.6288,56.4211,56.453,38800.0
2015-03-03 09:50:00,70.63,70.63,70.49,70.58,41500.0,56.445,56.445,56.3332,56.4051,41500.0
2015-03-03 10:00:00,70.58,70.69,70.57,70.63,29200.0,56.4051,56.493,56.3971,56.445,29200.0
2015-03-03 10:10:00,70.64,70.77,70.64,70.75,25600.0,56.453,56.5569,56.453,56.5409,25600.0
2015-03-03 10:20:00,70.77,70.77,70.63,70.71,58700.0,56.5569,56.5569,56.445,56.509,58700.0
2015-03-03 10:30:00,70.71,70.76,70.7,70.75,22100.0,56.509,56.5489,56.501,56.5409,22100.0
2015-03-03 10:40:00,70.74,70.78,70.68,70.76,39500.0,56.5329,56.5649,56.485,56.5489,39500.0
2015-03-03 10:50:00,70.76,70.76,70.64,70.64,20300.0,56.5489,56.5489,56.453,56.453,20300.0
2015-03-03 11:00:00,70.65,70.67,70.58,70.58,24700.0,56.461,56.477,56.4051,56.4051,24700.0
2015-03-03 11:10:00,70.6,70.66,70.57,70.64,26000.0,56.4211,56.469,56.3971,56.453,26000.0
2015-03-03 11:20:00,70.63,70.68,70.61,70.64,22400.0,56.445,56.485,56.4291,56.453,22400.0
2015-03-03 11:30:00,70.64,70.66,70.52,70.55,36000.0,56.453,56.469,56.3571,56.3811,36000.0
2015-03-03 11:40:00,70.54,70.54,70.43,70.48,21400.0,56.3731,56.3731,56.2852,56.3252,21400.0
2015-03-03 11:50:00,70.47,70.49,70.41,70.41,43400.0,56.3172,56.3332,56.2692,56.2692,43400.0
2015-03-03 12:00:00,70.42,70.44,70.35,70.38,22200.0,56.2772,56.2932,56.2213,56.2452,22200.0
2015-03-03 12:10:00,70.39,70.44,70.38,70.38,23100.0,56.2532,56.2932,56.2452,56.2452,23100.0
2015-03-03 12:20:00,70.38,70.38,70.27,70.34,21600.0,56.2452,56.2452,56.1573,56.2133,21600.0
2015-03-03 12:30:00,70.33,70.41,70.33,70.38,23000.0,56.2053,56.2692,56.2053,56.2452,23000.0
2015-03-03 12:40:00,70.38,70.4,70.36,70.4,20400.0,56.2452,56.2612,56.2293,56.2612,20400.0
2015-03-03 12:50:00,70.4,70.54,70.39,70.54,22400.0,56.2612,56.3731,56.2532,56.3731,22400.0
2015-03-03 13:00:00,70.53,70.56,70.51,70.54,16400.0,56.3651,56.3891,56.3491,56.3731,16400.0
2015-03-03 13:10:00,70.55,70.55,70.47,70.47,34700.0,56.3811,56.3811,56.3172,56.3172,34700.0
2015-03-03 13:20:00,70.49,70.57,70.47,70.53,38600.0,56.3332,56.3971,56.3172,56.3651,38600.0
2015-03-03 13:30:00,70.54,70.58,70.53,70.55,18100.0,56.3731,56.4051,56.3651,56.3811,18100.0
2015-03-03 13:40:00,70.54,70.61,70.5,70.61,16400.0,56.3731,56.4291,56.3411,56.4291,16400.0
2015-03-03 13:50:00,70.61,70.62,70.57,70.58,23100.0,56.4291,56.437,56.3971,56.4051,23100.0
2015-03-03 14:00:00,70.57,70.65,70.56,70.65,30500.0,56.3971,56.461,56.3891,56.461,30500.0
2015-03-03 14:10:00,70.66,70.7,70.66,70.7,26400.0,56.469,56.501,56.469,56.501,26400.0
2015-03-03 14:20:00,70.7,70.72,70.68,70.72,40900.0,56.501,56.517,56.485,56.517,40900.0
2015-03-03 14:30:00,70.73,70.73,70.63,70.63,36400.0,56.525,56.525,56.445,56.445,36400.0
2015-03-03 14:40:00,70.63,70.65,70.51,70.58,36300.0,56.445,56.461,56.3491,56.4051,36300.0
2015-03-03 14:50:00,70.58,70.61,70.55,70.56,32500.0,56.4051,56.4291,56.3811,56.3891,32500.0
2015-03-03 15:00:00,70.56,70.59,70.52,70.55,53600.0,56.3891,56.4131,56.3571,56.3811,53600.0
2015-03-03 15:10:00,70.55,70.55,70.46,70.49,38100.0,56.3811,56.3811,56.3092,56.3332,38100.0
2015-03-03 15:20:00,70.49,70.62,70.49,70.62,45400.0,56.3332,56.437,56.3332,56.437,45400.0
2015-03-03 15:30:00,70.62,70.65,70.52,70.54,57400.0,56.437,56.461,56.3571,56.3731,57400.0
2015-03-03 15:40:00,70.54,70.55,70.47,70.5,83100.0,56.3731,56.3811,56.3172,56.3411,83100.0
2015-03-03 15:50:00,70.49,70.52,70.42,70.49,178500.0,56.3332,56.3571,56.2772,56.3332,178500.0
2015-03-04 09:30:00,70.13,70.24,70.03,70.11,81400.0,56.0455,56.1334,55.9655,56.0295,81400.0
2015-03-04 09:40:00,70.11,70.2,70.07,70.13,36600.0,56.0295,56.1014,55.9975,56.0455,36600.0
2015-03-04 09:50:00,70.13,70.2,70.07,70.19,33800.0,56.0455,56.1014,55.9975,56.0934,33800.0
2015-03-04 10:00:00,70.2,70.22,70.03,70.03,36800.0,56.1014,56.1174,55.9655,55.9655,36800.0
2015-03-04 10:10:00,70.03,70.06,69.94,69.95,28400.0,55.9655,55.9895,55.8936,55.9016,28400.0
2015-03-04 10:20:00,69.95,69.99,69.91,69.93,29700.0,55.9016,55.9336,55.8696,55.8856,29700.0
2015-03-04 10:30:00,69.92,70.02,69.91,69.94,30400.0,55.8776,55.9575,55.8696,55.8936,30400.0
2015-03-04 10:40:00,69.95,70.0,69.89,69.92,59300.0,55.9016,55.9416,55.8537,55.8776,59300.0
2015-03-04 10:50:00,69.92,69.93,69.8,69.81,60000.0,55.8776,55.8856,55.7817,55.7897,60000.0
2015-03-04 11:00:00,69.8,69.82,69.72,69.78,53100.0,55.7817,55.7977,55.7178,55.7657,53100.0
2015-03-04 11:10:00,69.78,69.79,69.68,69.77,84300.0,55.7657,55.7737,55.6858,55.7578,84300.0
2015-03-04 11:20:00,69.78,69.78,69.73,69.75,52200.0,55.7657,55.7657,55.7258,55.7418,52200.0
2015-03-04 11:30:00,69.75,69.85,69.73,69.84,71000.0,55.7418,55.8217,55.7258,55.8137,71000.0
2015-03-04 11:40:00,69.85,69.93,69.85,69.89,25700.0,55.8217,55.8856,55.8217,55.8537,25700.0
2015-03-04 11:50:00,69.89,69.92,69.84,69.92,29300.0,55.8537,55.8776,55.8137,55.8776,29300.0
2015-03-04 12:00:00,69.92,69.93,69.84,69.89,27800.0,55.8776,55.8856,55.8137,55.8537,27800.0
2015-03-04 12:10:00,69.88,69.99,69.87,69.95,24900.0,55.8457,55.9336,55.8377,55.9016,24900.0
2015-03-04 12:20:00,69.95,69.95,69.88,69.93,31200.0,55.9016,55.9016,55.8457,55.8856,31200.0
2015-03-04 12:30:00,69.93,69.94,69.87,69.92,33900.0,55.8856,55.8936,55.8377,55.8776,33900.0
2015-03-04 12:40:00,69.92,69.97,69.89,69.94,34600.0,55.8776,55.9176,55.8537,55.8936,34600.0
2015-03-04 12:50:00,69.93,69.95,69.88,69.94,38600.0,55.8856,55.9016,55.8457,55.8936,38600.0
2015-03-04 13:00:00,69.94,69.96,69.89,69.9,19600.0,55.8936,55.9096,55.8537,55.8616,19600.0
2015-03-04 13:10:00,69.89,69.95,69.88,69.89,24600.0,55.8537,55.9016,55.8457,55.8537,24600.0
2015-03-04 13:20:00,69.89,69.96,69.87,69.91,31000.0,55.8537,55.9096,55.8377,55.8696,31000.0
2015-03-04 13:30:00,69.92,69.92,69.84,69.9,24500.0,55.8776,55.8776,55.8137,55.8616,24500.0
2015-03-04 13:40:00,69.91,69.92,69.86,69.86,20300.0,55.8696,55.8776,55.8297,55.8297,20300.0
2015-03-04 13:50:00,69.86,69.88,69.78,69.78,28100.0,55.8297,55.8457,55.7657,55.7657,28100.0
2015-03-04 14:00:00,69.79,69.84,69.79,69.81,23500.0,55.7737,55.8137,55.7737,55.7897,23500.0
2015-03-04 14:10:00,69.82,69.83,69.69,69.7,44300.0,55.7977,55.8057,55.6938,55.7018,44300.0
2015-03-04 14:20:00,69.71,69.76,69.7,69.73,28900.0,55.7098,55.7498,55.7018,55.7258,28900.0
2015-03-04 14:30:00,69.74,69.75,69.68,69.69,34600.0,55.7338,55.7418,55.6858,55.6938,34600.0
2015-03-04 14:40:00,69.7,69.74,69.68,69.73,30200.0,55.7018,55.7338,55.6858,55.7258,30200.0
2015-03-04 14:50:00,69.73,69.73,69.68,69.69,58600.0,55.7258,55.7258,55.6858,55.6938,58600.0
2015-03-04 15:00:00,69.7,69.71,69.61,69.62,60000.0,55.7018,55.7098,55.6299,55.6379,60000.0
2015-03-04 15:10:00,69.62,69.71,69.62,69.65,50300.0,55.6379,55.7098,55.6379,55.6619,50300.0
2015-03-04 15:20:00,69.65,69.69,69.61,69.67,46100.0,55.6619,55.6938,55.6299,55.6778,46100.0
2015-03-04 15:30:00,69.67,69.71,69.65,69.68,54000.0,55.6778,55.7098,55.6619,55.6858,54000.0
2015-03-04 15:40:00,69.67,69.68,69.53,69.53,175200.0,55.6778,55.6858,55.566,55.566,175200.0
2015-03-04 15:50:00,69.54,69.55,69.49,69.51,226100.0,55.5739,55.5819,55.534,55.55,226100.0
2015-03-05 09:30:00,69.79,69.9,69.63,69.88,69900.0,55.7737,55.8616,55.6459,55.8457,69900.0
2015-03-05 09:40:00,69.85,69.87,69.7,69.84,48200.0,55.8217,55.8377,55.7018,55.8137,48200.0
2015-03-05 09:50:00,69.85,69.91,69.81,69.84,42900.0,55.8217,55.8696,55.7897,55.8137,42900.0
2015-03-05 10:00:00,69.83,69.9,69.82,69.87,69000.0,55.8057,55.8616,55.7977,55.8377,69000.0
2015-03-05 10:10:00,69.87,69.89,69.73,69.73,74500.0,55.8377,55.8537,55.7258,55.7258,74500.0
2015-03-05 10:20:00,69.74,69.85,69.73,69.79,61600.0,55.7338,55.8217,55.7258,55.7737,61600.0
2015-03-05 10:30:00,69.79,69.8,69.62,69.62,187000.0,55.7737,55.7817,55.6379,55.6379,187000.0
2015-03-05 10:40:00,69.63,69.73,69.62,69.67,86300.0,55.6459,55.7258,55.6379,55.6778,86300.0
2015-03-05 10:50:00,69.67,69.68,69.57,69.65,74700.0,55.6778,55.6858,55.5979,55.6619,74700.0
2015-03-05 11:00:00,69.66,69.67,69.56,69.58,64500.0,55.6698,55.6778,55.5899,55.6059,64500.0
2015-03-05 11:10:00,69.58,69.61,69.54,69.59,59600.0,55.6059,55.6299,55.5739,55.6139,59600.0
2015-03-05 11:20:00,69.59,69.68,69.57,69.64,50100.0,55.6139,55.6858,55.5979,55.6539,50100.0
2015-03-05 11:30:00,69.65,69.68,69.61,69.61,46400.0,55.6619,55.6858,55.6299,55.6299,46400.0
2015-03-05 11:40:00,69.62,69.68,69.56,69.56,60600.0,55.6379,55.6858,55.5899,55.5899,60600.0
2015-03-05 11:50:00,69.57,69.57,69.49,69.5,69200.0,55.5979,55.5979,55.534,55.542,69200.0
2015-03-05 12:00:00,69.5,69.51,69.44,69.44,90400.0,55.542,55.55,55.494,55.494,90400.0
2015-03-05 12:10:00,69.44,69.44,69.31,69.33,112500.0,55.494,55.494,55.3901,55.4061,112500.0
2015-03-05 12:20:00,69.33,69.37,69.3,69.34,158400.0,55.4061,55.4381,55.3821,55.4141,158400.0
2015-03-05 12:30:00,69.34,69.52,69.32,69.49,59200.0,55.4141,55.558,55.3981,55.534,59200.0
2015-03-05 12:40:00,69.5,69.58,69.5,69.51,50400.0,55.542,55.6059,55.542,55.55,50400.0
2015-03-05 12:50:00,69.51,69.53,69.44,69.52,49100.0,55.55,55.566,55.494,55.558,49100.0
2015-03-05 13:00:00,69.51,69.57,69.48,69.53,27000.0,55.55,55.5979,55.526,55.566,27000.0
2015-03-05 13:10:00,69.53,69.61,69.53,69.61,40600.0,55.566,55.6299,55.566,55.6299,40600.0
2015-03-05 13:20:00,69.61,69.67,69.58,69.65,54100.0,55.6299,55.6778,55.6059,55.6619,54100.0
2015-03-05 13:30:00,69.66,69.67,69.64,69.64,29800.0,55.6698,55.6778,55.6539,55.6539,29800.0
2015-03-05 13:40:00,69.65,69.74,69.63,69.72,67500.0,55.6619,55.7338,55.6459,55.7178,67500.0
2015-03-05 13:50:00,69.72,69.72,69.66,69.7,32200.0,55.7178,55.7178,55.6698,55.7018,32200.0
2015-03-05 14:00:00,69.7,69.78,69.7,69.74,36000.0,55.7018,55.7657,55.7018,55.7338,36000.0
2015-03-05 14:10:00,69.74,69.76,69.7,69.71,33700.0,55.7338,55.7498,55.7018,55.7098,33700.0
2015-03-05 14:20:00,69.71,69.71,69.59,69.63,69200.0,55.7098,55.7098,55.6139,55.6459,69200.0
2015-03-05 14:30:00,69.63,69.63,69.57,69.62,59900.0,55.6459,55.6459,55.5979,55.6379,59900.0
2015-03-05 14:40:00,69.61,69.65,69.59,69.65,26700.0,55.6299,55.6619,55.6139,55.6619,26700.0
2015-03-05 14:50:00,69.65,69.71,69.61,69.7,46200.0,55.6619,55.7098,55.6299,55.7018,46200.0
2015-03-05 15:00:00,69.69,69.7,69.61,69.63,35600.0,55.6938,55.7018,55.6299,55.6459,35600.0
2015-03-05 15:10:00,69.63,69.66,69.63,69.64,41100.0,55.6459,55.6698,55.6459,55.6539,41100.0
2015-03-05 15:20:00,69.64,69.72,69.63,69.71,63900.0,55.6539,55.7178,55.6459,55.7098,63900.0
2015-03-05 15:30:00,69.71,69.72,69.62,69.66,102800.0,55.7098,55.7178,55.6379,55.6698,102800.0
2015-03-05 15:40:00,69.66,69.67,69.6,69.6,122800.0,55.6698,55.6778,55.6219,55.6219,122800.0
2015-03-05 15:50:00,69.61,69.62,69.55,69.56,288200.0,55.6299,55.6379,55.5819,55.5899,288200.0
2015-03-06 09:30:00,69.36,69.63,68.97,69.57,119400.0,55.4301,55.6459,55.1184,55.5979,119400.0
2015-03-06 09:40:00,69.54,69.83,69.54,69.8,62900.0,55.5739,55.8057,55.5739,55.7817,62900.0
2015-03-06 09:50:00,69.78,69.97,69.72,69.89,64300.0,55.7657,55.9176,55.7178,55.8537,64300.0
2015-03-06 10:00:00,69.88,69.9,69.66,69.71,69600.0,55.8457,55.8616,55.6698,55.7098,69600.0
2015-03-06 10:10:00,69.73,69.84,69.64,69.73,32100.0,55.7258,55.8137,55.6539,55.7258,32100.0
2015-03-06 10:20:00,69.73,69.84,69.69,69.81,34300.0,55.7258,55.8137,55.6938,55.7897,34300.0
2015-03-06 10:30:00,69.81,69.85,69.72,69.79,55500.0,55.7897,55.8217,55.7178,55.7737,55500.0
2015-03-06 10:40:00,69.78,69.78,69.64,69.7,53100.0,55.7657,55.7657,55.6539,55.7018,53100.0
2015-03-06 10:50:00,69.7,69.7,69.55,69.62,76900.0,55.7018,55.7018,55.5819,55.6379,76900.0
2015-03-06 11:00:00,69.61,69.61,69.4,69.42,55400.0,55.6299,55.6299,55.4621,55.478,55400.0
2015-03-06 11:10:00,69.41,69.41,69.18,69.22,103400.0,55.4701,55.4701,55.2862,55.3182,103400.0
2015-03-06 11:20:00,69.22,69.24,69.12,69.22,61700.0,55.3182,55.3342,55.2383,55.3182,61700.0
2015-03-06 11:30:00,69.21,69.28,69.13,69.25,31800.0,55.3102,55.3662,55.2463,55.3422,31800.0
2015-03-06 11:40:00,69.25,69.29,69.18,69.19,31800.0,55.3422,55.3742,55.2862,55.2942,31800.0
2015-03-06 11:50:00,69.19,69.31,69.19,69.3,36600.0,55.2942,55.3901,55.2942,55.3821,36600.0
2015-03-06 12:00:00,69.32,69.36,69.29,69.33,46300.0,55.3981,55.4301,55.3742,55.4061,46300.0
2015-03-06 12:10:00,69.34,69.35,69.12,69.15,55300.0,55.4141,55.4221,55.2383,55.2623,55300.0
2015-03-06 12:20:00,69.15,69.17,69.09,69.16,27900.0,55.2623,55.2783,55.2143,55.2703,27900.0
2015-03-06 12:30:00,69.15,69.21,69.09,69.18,45200.0,55.2623,55.3102,55.2143,55.2862,45200.0
2015-03-06 12:40:00,69.18,69.21,69.15,69.2,21000.0,55.2862,55.3102,55.2623,55.3022,21000.0
2015-03-06 12:50:00,69.2,69.2,69.0,69.06,58600.0,55.3022,55.3022,55.1424,55.1903,58600.0
2015-03-06 13:00:00,69.07,69.13,69.0,69.06,45200.0,55.1983,55.2463,55.1424,55.1903,45200.0
2015-03-06 13:10:00,69.06,69.11,69.02,69.06,28000.0,55.1903,55.2303,55.1584,55.1903,28000.0
2015-03-06 13:20:00,69.06,69.08,68.93,69.01,59300.0,55.1903,55.2063,55.0865,55.1504,59300.0
2015-03-06 13:30:00,69.01,69.01,68.92,68.94,67300.0,55.1504,55.1504,55.0785,55.0944,67300.0
2015-03-06 13:40:00,68.93,68.96,68.85,68.96,52300.0,55.0865,55.1104,55.0225,55.1104,52300.0
2015-03-06 13:50:00,68.96,69.12,68.91,69.12,36300.0,55.1104,55.2383,55.0705,55.2383,36300.0
2015-03-06 14:00:00,69.11,69.25,69.09,69.23,38600.0,55.2303,55.3422,55.2143,55.3262,38600.0
2015-03-06 14:10:00,69.21,69.28,69.19,69.25,38000.0,55.3102,55.3662,55.2942,55.3422,38000.0
2015-03-06 14:20:00,69.26,69.26,69.09,69.17,51700.0,55.3502,55.3502,55.2143,55.2783,51700.0
2015-03-06 14:30:00,69.17,69.24,69.09,69.09,49400.0,55.2783,55.3342,55.2143,55.2143,49400.0
2015-03-06 14:40:00,69.1,69.13,69.02,69.13,47100.0,55.2223,55.2463,55.1584,55.2463,47100.0
2015-03-06 14:50:00,69.14,69.16,69.1,69.14,54000.0,55.2543,55.2703,55.2223,55.2543,54000.0
2015-03-06 15:00:00,69.14,69.32,69.13,69.31,64700.0,55.2543,55.3981,55.2463,55.3901,64700.0
2015-03-06 15:10:00,69.31,69.33,69.18,69.27,56100.0,55.3901,55.4061,55.2862,55.3582,56100.0
2015-03-06 15:20:00,69.26,69.31,69.18,69.19,39300.0,55.3502,55.3901,55.2862,55.2942,39300.0
2015-03-06 15:30:00,69.19,69.26,69.11,69.14,66700.0,55.2942,55.3502,55.2303,55.2543,66700.0
2015-03-06 15:40:00,69.14,69.17,69.08,69.11,98400.0,55.2543,55.2783,55.2063,55.2303,98400.0
2015-03-06 15:50:00,69.11,69.18,69.07,69.16,158800.0,55.2303,55.2862,55.1983,55.2703,158800.0
2015-03-09 09:30:00,68.88,69.4,68.75,69.37,104100.0,55.0465,55.4621,54.9426,55.4381,104100.0
2015-03-09 09:40:00,69.38,69.45,69.26,69.36,40400.0,55.4461,55.502,55.3502,55.4301,40400.0
2015-03-09 09:50:00,69.36,69.43,69.26,69.34,39800.0,55.4301,55.486,55.3502,55.4141,39800.0
2015-03-09 10:00:00,69.37,69.41,69.31,69.34,30900.0,55.4381,55.4701,55.3901,55.4141,30900.0
2015-03-09 10:10:00,69.34,69.4,69.23,69.25,22600.0,55.4141,55.4621,55.3262,55.3422,22600.0
2015-03-09 10:20:00,69.26,69.32,69.21,69.24,24700.0,55.3502,55.3981,55.3102,55.3342,24700.0
2015-03-09 10:30:00,69.25,69.31,69.22,69.27,27300.0,55.3422,55.3901,55.3182,55.3582,27300.0
2015-03-09 10:40:00,69.28,69.34,69.26,69.32,26400.0,55.3662,55.4141,55.3502,55.3981,26400.0
2015-03-09 10:50:00,69.33,69.38,69.3,69.32,31700.0,55.4061,55.4461,55.3821,55.3981,31700.0
2015-03-09 11:00:00,69.31,69.35,69.27,69.3,32100.0,55.3901,55.4221,55.3582,55.3821,32100.0
2015-03-09 11:10:00,69.29,69.32,69.24,69.25,79000.0,55.3742,55.3981,55.3342,55.3422,79000.0
2015-03-09 11:20:00,69.25,69.28,69.2,69.25,172700.0,55.3422,55.3662,55.3022,55.3422,172700.0
2015-03-09 11:30:00,69.25,69.28,69.14,69.17,94700.0,55.3422,55.3662,55.2543,55.2783,94700.0
2015-03-09 11:40:00,69.17,69.3,69.16,69.29,116500.0,55.2783,55.3821,55.2703,55.3742,116500.0
2015-03-09 11:50:00,69.29,69.37,69.25,69.35,48200.0,55.3742,55.4381,55.3422,55.4221,48200.0
2015-03-09 12:00:00,69.36,69.36,69.3,69.32,12000.0,55.4301,55.4301,55.3821,55.3981,12000.0
2015-03-09 12:10:00,69.31,69.37,69.29,69.31,22600.0,55.3901,55.4381,55.3742,55.3901,22600.0
2015-03-09 12:20:00,69.32,69.37,69.32,69.37,11400.0,55.3981,55.4381,55.3981,55.4381,11400.0
2015-03-09 12:30:00,69.36,69.42,69.35,69.4,15000.0,55.4301,55.478,55.4221,55.4621,15000.0
2015-03-09 12:40:00,69.4,69.49,69.4,69.45,12500.0,55.4621,55.534,55.4621,55.502,12500.0
2015-03-09 12:50:00,69.45,69.53,69.45,69.53,16000.0,55.502,55.566,55.502,55.566,16000.0
2015-03-09 13:00:00,69.54,69.55,69.48,69.53,17400.0,55.5739,55.5819,55.526,55.566,17400.0
2015-03-09 13:10:00,69.53,69.56,69.52,69.55,19500.0,55.566,55.5899,55.558,55.5819,19500.0
2015-03-09 13:20:00,69.55,69.63,69.55,69.62,20300.0,55.5819,55.6459,55.5819,55.6379,20300.0
2015-03-09 13:30:00,69.63,69.67,69.62,69.64,15600.0,55.6459,55.6778,55.6379,55.6539,15600.0
2015-03-09 13:40:00,69.63,69.67,69.63,69.66,15700.0,55.6459,55.6778,55.6459,55.6698,15700.0
2015-03-09 13:50:00,69.66,69.69,69.62,69.62,17500.0,55.6698,55.6938,55.6379,55.6379,17500.0
2015-03-09 14:00:00,69.63,69.68,69.61,69.66,14900.0,55.6459,55.6858,55.6299,55.6698,14900.0
2015-03-09 14:10:00,69.67,69.7,69.65,69.68,18400.0,55.6778,55.7018,55.6619,55.6858,18400.0
2015-03-09 14:20:00,69.69,69.69,69.67,69.69,17900.0,55.6938,55.6938,55.6778,55.6938,17900.0
2015-03-09 14:30:00,69.7,69.71,69.58,69.58,33800.0,55.7018,55.7098,55.6059,55.6059,33800.0
2015-03-09 14:40:00,69.58,69.65,69.55,69.65,27500.0,55.6059,55.6619,55.5819,55.6619,27500.0
2015-03-09 14:50:00,69.66,69.75,69.65,69.71,26100.0,55.6698,55.7418,55.6619,55.7098,26100.0
2015-03-09 15:00:00,69.7,69.73,69.69,69.72,22800.0,55.7018,55.7258,55.6938,55.7178,22800.0
2015-03-09 15:10:00,69.72,69.75,69.69,69.69,35500.0,55.7178,55.7418,55.6938,55.6938,35500.0
2015-03-09 15:20:00,69.69,69.7,69.64,69.67,33900.0,55.6938,55.7018,55.6539,55.6778,33900.0
2015-03-09 15:30:00,69.68,69.75,69.67,69.68,53300.0,55.6858,55.7418,55.6778,55.6858,53300.0
2015-03-09 15:40:00,69.68,69.74,69.62,69.7,73100.0,55.6858,55.7338,55.6379,55.7018,73100.0
2015-03-09 15:50:00,69.7,69.72,69.58,69.58,99400.0,55.7018,55.7178,55.6059,55.6059,99400.0
2015-03-10 09:30:00,68.93,69.14,68.64,68.68,88500.0,55.0865,55.2543,54.8547,54.8867,88500.0
2015-03-10 09:40:00,68.67,68.74,68.62,68.69,37000.0,54.8787,54.9346,54.8387,54.8947,37000.0
2015-03-10 09:50:00,68.69,68.72,68.6,68.68,31800.0,54.8947,54.9186,54.8227,54.8867,31800.0
2015-03-10 10:00:00,68.67,68.71,68.63,68.67,29700.0,54.8787,54.9106,54.8467,54.8787,29700.0
2015-03-10 10:10:00,68.67,68.69,68.58,68.67,29200.0,54.8787,54.8947,54.8068,54.8787,29200.0
2015-03-10 10:20:00,68.68,68.73,68.57,68.64,28400.0,54.8867,54.9266,54.7988,54.8547,28400.0
2015-03-10 10:30:00,68.64,68.64,68.53,68.57,24900.0,54.8547,54.8547,54.7668,54.7988,24900.0
2015-03-10 10:40:00,68.57,68.64,68.56,68.64,90900.0,54.7988,54.8547,54.7908,54.8547,90900.0
2015-03-10 10:50:00,68.64,68.75,68.58,68.58,35500.0,54.8547,54.9426,54.8068,54.8068,35500.0
2015-03-10 11:00:00,68.57,68.74,68.57,68.74,33600.0,54.7988,54.9346,54.7988,54.9346,33600.0
2015-03-10 11:10:00,68.73,68.8,68.71,68.8,29200.0,54.9266,54.9826,54.9106,54.9826,29200.0
2015-03-10 11:20:00,68.8,68.85,68.73,68.73,31500.0,54.9826,55.0225,54.9266,54.9266,31500.0
2015-03-10 11:30:00,68.73,68.8,68.65,68.68,28000.0,54.9266,54.9826,54.8627,54.8867,28000.0
2015-03-10 11:40:00,68.67,68.68,68.53,68.53,24700.0,54.8787,54.8867,54.7668,54.7668,24700.0
2015-03-10 11:50:00,68.52,68.61,68.51,68.51,43900.0,54.7588,54.8307,54.7508,54.7508,43900.0
2015-03-10 12:00:00,68.5,68.58,68.41,68.57,31300.0,54.7428,54.8068,54.6709,54.7988,31300.0
2015-03-10 12:10:00,68.58,68.69,68.58,68.63,24100.0,54.8068,54.8947,54.8068,54.8467,24100.0
2015-03-10 12:20:00,68.62,68.63,68.5,68.52,18900.0,54.8387,54.8467,54.7428,54.7588,18900.0
2015-03-10 12:30:00,68.52,68.59,68.49,68.57,23800.0,54.7588,54.8147,54.7348,54.7988,23800.0
2015-03-10 12:40:00,68.58,68.63,68.51,68.6,36300.0,54.8068,54.8467,54.7508,54.8227,36300.0
2015-03-10 12:50:00,68.59,68.69,68.55,68.62,27300.0,54.8147,54.8947,54.7828,54.8387,27300.0
2015-03-10 13:00:00,68.63,68.66,68.59,68.62,25100.0,54.8467,54.8707,54.8147,54.8387,25100.0
2015-03-10 13:10:00,68.6,68.7,68.58,68.7,19700.0,54.8227,54.9026,54.8068,54.9026,19700.0
2015-03-10 13:20:00,68.7,68.79,68.7,68.72,26600.0,54.9026,54.9746,54.9026,54.9186,26600.0
2015-03-10 13:30:00,68.71,68.71,68.63,68.66,20200.0,54.9106,54.9106,54.8467,54.8707,20200.0
2015-03-10 13:40:00,68.66,68.73,68.63,68.72,17100.0,54.8707,54.9266,54.8467,54.9186,17100.0
2015-03-10 13:50:00,68.71,68.74,68.66,68.69,25100.0,54.9106,54.9346,54.8707,54.8947,25100.0
2015-03-10 14:00:00,68.69,68.74,68.66,68.74,24400.0,54.8947,54.9346,54.8707,54.9346,24400.0
2015-03-10 14:10:00,68.73,68.74,68.56,68.59,41600.0,54.9266,54.9346,54.7908,54.8147,41600.0
2015-03-10 14:20:00,68.59,68.6,68.49,68.5,56700.0,54.8147,54.8227,54.7348,54.7428,56700.0
2015-03-10 14:30:00,68.5,68.59,68.5,68.55,36200.0,54.7428,54.8147,54.7428,54.7828,36200.0
2015-03-10 14:40:00,68.55,68.64,68.49,68.57,56000.0,54.7828,54.8547,54.7348,54.7988,56000.0
2015-03-10 14:50:00,68.58,68.6,68.53,68.56,29800.0,54.8068,54.8227,54.7668,54.7908,29800.0
2015-03-10 15:00:00,68.57,68.66,68.53,68.64,42400.0,54.7988,54.8707,54.7668,54.8547,42400.0
2015-03-10 15:10:00,68.64,68.75,68.59,68.73,43000.0,54.8547,54.9426,54.8147,54.9266,43000.0
2015-03-10 15:20:00,68.73,68.79,68.63,68.66,63300.0,54.9266,54.9746,54.8467,54.8707,63300.0
2015-03-10 15:30:00,68.66,68.67,68.56,68.63,63000.0,54.8707,54.8787,54.7908,54.8467,63000.0
2015-03-10 15:40:00,68.62,68.67,68.55,68.63,97400.0,54.8387,54.8787,54.7828,54.8467,97400.0
2015-03-10 15:50:00,68.62,68.63,68.38,68.4,225900.0,54.8387,54.8467,54.6469,54.6629,225900.0
2015-03-11 09:30:00,68.73,68.73,68.43,68.49,66800.0,54.9266,54.9266,54.6869,54.7348,66800.0
2015-03-11 09:40:00,68.49,68.73,68.49,68.7,18000.0,54.7348,54.9266,54.7348,54.9026,18000.0
2015-03-11 09:50:00,68.71,68.75,68.62,68.75,20300.0,54.9106,54.9426,54.8387,54.9426,20300.0
2015-03-11 10:00:00,68.75,68.86,68.73,68.84,27100.0,54.9426,55.0305,54.9266,55.0145,27100.0
2015-03-11 10:10:00,68.83,68.85,68.77,68.79,67800.0,55.0065,55.0225,54.9586,54.9746,67800.0
2015-03-11 10:20:00,68.8,68.95,68.8,68.94,20200.0,54.9826,55.1024,54.9826,55.0944,20200.0
2015-03-11 10:30:00,68.93,68.95,68.76,68.8,36700.0,55.0865,55.1024,54.9506,54.9826,36700.0
2015-03-11 10:40:00,68.8,68.81,68.7,68.75,26900.0,54.9826,54.9906,54.9026,54.9426,26900.0
2015-03-11 10:50:00,68.75,68.94,68.73,68.93,49800.0,54.9426,55.0944,54.9266,55.0865,49800.0
2015-03-11 11:00:00,68.92,69.0,68.9,68.94,53300.0,55.0785,55.1424,55.0625,55.0944,53300.0
2015-03-11 11:10:00,68.94,69.11,68.94,69.08,67900.0,55.0944,55.2303,55.0944,55.2063,67900.0
2015-03-11 11:20:00,69.09,69.18,69.06,69.18,28100.0,55.2143,55.2862,55.1903,55.2862,28100.0
2015-03-11 11:30:00,69.18,69.2,68.99,69.03,73200.0,55.2862,55.3022,55.1344,55.1664,73200.0
2015-03-11 11:40:00,69.02,69.03,68.96,69.02,47500.0,55.1584,55.1664,55.1104,55.1584,47500.0
2015-03-11 11:50:00,69.03,69.18,68.96,69.17,84000.0,55.1664,55.2862,55.1104,55.2783,84000.0
2015-03-11 12:00:00,69.16,69.17,69.06,69.13,47300.0,55.2703,55.2783,55.1903,55.2463,47300.0
2015-03-11 12:10:00,69.14,69.36,69.14,69.34,58200.0,55.2543,55.4301,55.2543,55.4141,58200.0
2015-03-11 12:20:00,69.35,69.35,69.21,69.22,71600.0,55.4221,55.4221,55.3102,55.3182,71600.0
2015-03-11 12:30:00,69.23,69.3,69.15,69.3,24300.0,55.3262,55.3821,55.2623,55.3821,24300.0
2015-03-11 12:40:00,69.31,69.4,69.28,69.37,38400.0,55.3901,55.4621,55.3662,55.4381,38400.0
2015-03-11 12:50:00,69.38,69.44,69.37,69.4,39200.0,55.4461,55.494,55.4381,55.4621,39200.0
2015-03-11 13:00:00,69.4,69.44,69.38,69.38,24100.0,55.4621,55.494,55.4461,55.4461,24100.0
2015-03-11 13:10:00,69.38,69.39,69.29,69.3,19200.0,55.4461,55.4541,55.3742,55.3821,19200.0
2015-03-11 13:20:00,69.3,69.4,69.3,69.39,44600.0,55.3821,55.4621,55.3821,55.4541,44600.0
2015-03-11 13:30:00,69.4,69.4,69.2,69.28,30100.0,55.4621,55.4621,55.3022,55.3662,30100.0
2015-03-11 13:40:00,69.28,69.29,69.03,69.03,24600.0,55.3662,55.3742,55.1664,55.1664,24600.0
2015-03-11 13:50:00,69.02,69.13,69.02,69.13,17300.0,55.1584,55.2463,55.1584,55.2463,17300.0
2015-03-11 14:00:00,69.13,69.17,69.08,69.14,20900.0,55.2463,55.2783,55.2063,55.2543,20900.0
2015-03-11 14:10:00,69.14,69.2,69.06,69.17,27600.0,55.2543,55.3022,55.1903,55.2783,27600.0
2015-03-11 14:20:00,69.19,69.2,69.13,69.17,25300.0,55.2942,55.3022,55.2463,55.2783,25300.0
2015-03-11 14:30:00,69.16,69.23,69.14,69.22,21900.0,55.2703,55.3262,55.2543,55.3182,21900.0
2015-03-11 14:40:00,69.22,69.22,69.11,69.17,21900.0,55.3182,55.3182,55.2303,55.2783,21900.0
2015-03-11 14:50:00,69.17,69.3,69.16,69.26,21300.0,55.2783,55.3821,55.2703,55.3502,21300.0
2015-03-11 15:00:00,69.26,69.26,69.15,69.17,34600.0,55.3502,55.3502,55.2623,55.2783,34600.0
2015-03-11 15:10:00,69.16,69.21,69.1,69.2,37600.0,55.2703,55.3102,55.2223,55.3022,37600.0
2015-03-11 15:20:00,69.2,69.21,69.1,69.1,53200.0,55.3022,55.3102,55.2223,55.2223,53200.0
2015-03-11 15:30:00,69.09,69.11,68.99,69.03,73700.0,55.2143,55.2303,55.1344,55.1664,73700.0
2015-03-11 15:40:00,69.02,69.14,68.99,69.04,93700.0,55.1584,55.2543,55.1344,55.1744,93700.0
2015-03-11 15:50:00,69.04,69.12,69.02,69.07,126500.0,55.1744,55.2383,55.1584,55.1983,126500.0
2015-03-12 09:30:00,69.4,69.75,69.33,69.72,46700.0,55.4621,55.7418,55.4061,55.7178,46700.0
2015-03-12 09:40:00,69.69,69.93,69.68,69.75,22800.0,55.6938,55.8856,55.6858,55.7418,22800.0
2015-03-12 09:50:00,69.81,69.81,69.61,69.66,21700.0,55.7897,55.7897,55.6299,55.6698,21700.0
2015-03-12 10:00:00,69.65,69.7,69.56,69.61,16000.0,55.6619,55.7018,55.5899,55.6299,16000.0
2015-03-12 10:10:00,69.6,69.68,69.53,69.56,26300.0,55.6219,55.6858,55.566,55.5899,26300.0
2015-03-12 10:20:00,69.55,69.65,69.55,69.62,16300.0,55.5819,55.6619,55.5819,55.6379,16300.0
2015-03-12 10:30:00,69.63,69.72,69.61,69.65,15200.0,55.6459,55.7178,55.6299,55.6619,15200.0
2015-03-12 10:40:00,69.65,69.66,69.56,69.61,18600.0,55.6619,55.6698,55.5899,55.6299,18600.0
2015-03-12 10:50:00,69.62,69.76,69.61,69.73,15600.0,55.6379,55.7498,55.6299,55.7258,15600.0
2015-03-12 11:00:00,69.73,69.74,69.65,69.65,18300.0,55.7258,55.7338,55.6619,55.6619,18300.0
2015-03-12 11:10:00,69.65,69.84,69.65,69.82,15000.0,55.6619,55.8137,55.6619,55.7977,15000.0
2015-03-12 11:20:00,69.81,69.85,69.77,69.79,19400.0,55.7897,55.8217,55.7578,55.7737,19400.0
2015-03-12 11:30:00,69.8,69.84,69.79,69.81,12700.0,55.7817,55.8137,55.7737,55.7897,12700.0
2015-03-12 11:40:00,69.82,69.87,69.81,69.82,11200.0,55.7977,55.8377,55.7897,55.7977,11200.0
2015-03-12 11:50:00,69.83,69.83,69.74,69.74,23800.0,55.8057,55.8057,55.7338,55.7338,23800.0
2015-03-12 12:00:00,69.74,69.76,69.71,69.72,22300.0,55.7338,55.7498,55.7098,55.7178,22300.0
2015-03-12 12:10:00,69.71,69.75,69.7,69.73,18500.0,55.7098,55.7418,55.7018,55.7258,18500.0
2015-03-12 12:20:00,69.73,69.74,69.68,69.71,23000.0,55.7258,55.7338,55.6858,55.7098,23000.0
2015-03-12 12:30:00,69.71,69.72,69.67,69.7,21100.0,55.7098,55.7178,55.6778,55.7018,21100.0
2015-03-12 12:40:00,69.7,69.73,69.65,69.73,11700.0,55.7018,55.7258,55.6619,55.7258,11700.0
2015-03-12 12:50:00,69.74,69.8,69.73,69.79,17600.0,55.7338,55.7817,55.7258,55.7737,17600.0
2015-03-12 13:00:00,69.78,69.85,69.74,69.84,42100.0,55.7657,55.8217,55.7338,55.8137,42100.0
2015-03-12 13:10:00,69.85,69.86,69.76,69.83,60600.0,55.8217,55.8297,55.7498,55.8057,60600.0
2015-03-12 13:20:00,69.83,69.85,69.79,69.82,11600.0,55.8057,55.8217,55.7737,55.7977,11600.0
2015-03-12 13:30:00,69.82,69.83,69.75,69.78,35700.0,55.7977,55.8057,55.7418,55.7657,35700.0
2015-03-12 13:40:00,69.78,69.83,69.75,69.81,21800.0,55.7657,55.8057,55.7418,55.7897,21800.0
2015-03-12 13:50:00,69.82,69.84,69.78,69.8,25700.0,55.7977,55.8137,55.7657,55.7817,25700.0
2015-03-12 14:00:00,69.8,69.85,69.77,69.82,49600.0,55.7817,55.8217,55.7578,55.7977,49600.0
2015-03-12 14:10:00,69.82,69.87,69.82,69.84,12000.0,55.7977,55.8377,55.7977,55.8137,12000.0
2015-03-12 14:20:00,69.84,69.87,69.81,69.86,14000.0,55.8137,55.8377,55.7897,55.8297,14000.0
2015-03-12 14:30:00,69.87,69.9,69.81,69.89,42500.0,55.8377,55.8616,55.7897,55.8537,42500.0
2015-03-12 14:40:00,69.89,69.99,69.84,69.98,41800.0,55.8537,55.9336,55.8137,55.9256,41800.0
2015-03-12 14:50:00,69.98,70.16,69.96,70.13,52300.0,55.9256,56.0694,55.9096,56.0455,52300.0
2015-03-12 15:00:00,70.13,70.23,70.13,70.23,28600.0,56.0455,56.1254,56.0455,56.1254,28600.0
2015-03-12 15:10:00,70.22,70.26,70.21,70.24,42300.0,56.1174,56.1493,56.1094,56.1334,42300.0
2015-03-12 15:20:00,70.24,70.33,70.23,70.32,40600.0,56.1334,56.2053,56.1254,56.1973,40600.0
2015-03-12 15:30:00,70.31,70.33,70.2,70.26,65100.0,56.1893,56.2053,56.1014,56.1493,65100.0
2015-03-12 15:40:00,70.27,70.38,70.24,70.36,88900.0,56.1573,56.2452,56.1334,56.2293,88900.0
2015-03-12 15:50:00,70.36,70.42,70.36,70.39,150300.0,56.2293,56.2772,56.2293,56.2532,150300.0
2015-03-13 09:30:00,70.02,70.22,70.01,70.13,61500.0,55.9575,56.1174,55.9496,56.0455,61500.0
2015-03-13 09:40:00,70.11,70.14,70.0,70.1,49400.0,56.0295,56.0534,55.9416,56.0215,49400.0
2015-03-13 09:50:00,70.1,70.1,69.92,69.97,23900.0,56.0215,56.0215,55.8776,55.9176,23900.0
2015-03-13 10:00:00,69.94,69.99,69.77,69.78,24300.0,55.8936,55.9336,55.7578,55.7657,24300.0
2015-03-13 10:10:00,69.77,69.93,69.77,69.88,26200.0,55.7578,55.8856,55.7578,55.8457,26200.0
2015-03-13 10:20:00,69.89,69.92,69.75,69.76,26300.0,55.8537,55.8776,55.7418,55.7498,26300.0
2015-03-13 10:30:00,69.77,69.88,69.76,69.87,68800.0,55.7578,55.8457,55.7498,55.8377,68800.0
2015-03-13 10:40:00,69.88,69.93,69.82,69.82,25400.0,55.8457,55.8856,55.7977,55.7977,25400.0
2015-03-13 10:50:00,69.82,69.83,69.59,69.62,34100.0,55.7977,55.8057,55.6139,55.6379,34100.0
2015-03-13 11:00:00,69.61,69.62,69.52,69.54,32400.0,55.6299,55.6379,55.558,55.5739,32400.0
2015-03-13 11:10:00,69.55,69.63,69.53,69.56,19600.0,55.5819,55.6459,55.566,55.5899,19600.0
2015-03-13 11:20:00,69.58,69.58,69.41,69.41,23100.0,55.6059,55.6059,55.4701,55.4701,23100.0
2015-03-13 11:30:00,69.42,69.44,69.34,69.43,22200.0,55.478,55.494,55.4141,55.486,22200.0
2015-03-13 11:40:00,69.44,69.44,69.26,69.31,22800.0,55.494,55.494,55.3502,55.3901,22800.0
2015-03-13 11:50:00,69.31,69.42,69.31,69.42,20500.0,55.3901,55.478,55.3901,55.478,20500.0
2015-03-13 12:00:00,69.42,69.48,69.3,69.47,23900.0,55.478,55.526,55.3821,55.518,23900.0
2015-03-13 12:10:00,69.48,69.54,69.4,69.45,15900.0,55.526,55.5739,55.4621,55.502,15900.0
2015-03-13 12:20:00,69.45,69.5,69.43,69.44,27100.0,55.502,55.542,55.486,55.494,27100.0
2015-03-13 12:30:00,69.45,69.58,69.44,69.51,24300.0,55.502,55.6059,55.494,55.55,24300.0
2015-03-13 12:40:00,69.52,69.6,69.52,69.55,18100.0,55.558,55.6219,55.558,55.5819,18100.0
2015-03-13 12:50:00,69.57,69.59,69.49,69.58,20700.0,55.5979,55.6139,55.534,55.6059,20700.0
2015-03-13 13:00:00,69.56,69.57,69.47,69.51,19700.0,55.5899,55.5979,55.518,55.55,19700.0
2015-03-13 13:10:00,69.52,69.53,69.4,69.45,17000.0,55.558,55.566,55.4621,55.502,17000.0
2015-03-13 13:20:00,69.45,69.46,69.35,69.35,25000.0,55.502,55.51,55.4221,55.4221,25000.0
2015-03-13 13:30:00,69.36,69.46,69.35,69.46,24700.0,55.4301,55.51,55.4221,55.51,24700.0
2015-03-13 13:40:00,69.47,69.52,69.46,69.5,24200.0,55.518,55.558,55.51,55.542,24200.0
2015-03-13 13:50:00,69.5,69.57,69.46,69.48,23900.0,55.542,55.5979,55.51,55.526,23900.0
2015-03-13 14:00:00,69.48,69.48,69.4,69.4,27600.0,55.526,55.526,55.4621,55.4621,27600.0
2015-03-13 14:10:00,69.4,69.41,69.31,69.37,31700.0,55.4621,55.4701,55.3901,55.4381,31700.0
2015-03-13 14:20:00,69.37,69.43,69.3,69.43,32900.0,55.4381,55.486,55.3821,55.486,32900.0
2015-03-13 14:30:00,69.44,69.45,69.32,69.33,38200.0,55.494,55.502,55.3981,55.4061,38200.0
2015-03-13 14:40:00,69.33,69.33,69.25,69.28,38700.0,55.4061,55.4061,55.3422,55.3662,38700.0
2015-03-13 14:50:00,69.29,69.37,69.25,69.36,33300.0,55.3742,55.4381,55.3422,55.4301,33300.0
2015-03-13 15:00:00,69.36,69.42,69.32,69.37,40000.0,55.4301,55.478,55.3981,55.4381,40000.0
2015-03-13 15:10:00,69.37,69.48,69.35,69.45,63900.0,55.4381,55.526,55.4221,55.502,63900.0
2015-03-13 15:20:00,69.45,69.53,69.37,69.53,71400.0,55.502,55.566,55.4381,55.566,71400.0
2015-03-13 15:30:00,69.53,69.53,69.36,69.47,77500.0,55.566,55.566,55.4301,55.518,77500.0
2015-03-13 15:40:00,69.48,69.61,69.47,69.5,98800.0,55.526,55.6299,55.518,55.542,98800.0
2015-03-13 15:50:00,69.5,69.62,69.5,69.53,222800.0,55.542,55.6379,55.542,55.566,222800.0
2015-03-16 09:30:00,70.02,70.24,69.9,70.14,52500.0,55.9575,56.1334,55.8616,56.0534,52500.0
2015-03-16 09:40:00,70.16,70.33,70.11,70.29,30000.0,56.0694,56.2053,56.0295,56.1733,30000.0
2015-03-16 09:50:00,70.28,70.44,70.26,70.36,27700.0,56.1653,56.2932,56.1493,56.2293,27700.0
2015-03-16 10:00:00,70.36,70.46,70.31,70.4,37700.0,56.2293,56.3092,56.1893,56.2612,37700.0
2015-03-16 10:10:00,70.42,70.46,70.36,70.46,23100.0,56.2772,56.3092,56.2293,56.3092,23100.0
2015-03-16 10:20:00,70.46,70.49,70.24,70.25,55200.0,56.3092,56.3332,56.1334,56.1414,55200.0
2015-03-16 10:30:00,70.25,70.31,70.19,70.26,74000.0,56.1414,56.1893,56.0934,56.1493,74000.0
2015-03-16 10:40:00,70.26,70.3,70.23,70.27,27700.0,56.1493,56.1813,56.1254,56.1573,27700.0
2015-03-16 10:50:00,70.27,70.39,70.27,70.34,33200.0,56.1573,56.2532,56.1573,56.2133,33200.0
2015-03-16 11:00:00,70.35,70.36,70.28,70.29,50400.0,56.2213,56.2293,56.1653,56.1733,50400.0
2015-03-16 11:10:00,70.29,70.43,70.29,70.37,32300.0,56.1733,56.2852,56.1733,56.2373,32300.0
2015-03-16 11:20:00,70.38,70.54,70.37,70.43,27900.0,56.2452,56.3731,56.2373,56.2852,27900.0
2015-03-16 11:30:00,70.44,70.47,70.4,70.41,42900.0,56.2932,56.3172,56.2612,56.2692,42900.0
2015-03-16 11:40:00,70.39,70.51,70.38,70.47,28300.0,56.2532,56.3491,56.2452,56.3172,28300.0
2015-03-16 11:50:00,70.47,70.57,70.47,70.56,23400.0,56.3172,56.3971,56.3172,56.3891,23400.0
2015-03-16 12:00:00,70.56,70.57,70.45,70.45,39700.0,56.3891,56.3971,56.3012,56.3012,39700.0
2015-03-16 12:10:00,70.46,70.52,70.41,70.51,32800.0,56.3092,56.3571,56.2692,56.3491,32800.0
2015-03-16 12:20:00,70.49,70.5,70.44,70.45,40300.0,56.3332,56.3411,56.2932,56.3012,40300.0
2015-03-16 12:30:00,70.44,70.51,70.42,70.5,17700.0,56.2932,56.3491,56.2772,56.3411,17700.0
2015-03-16 12:40:00,70.5,70.53,70.43,70.49,20800.0,56.3411,56.3651,56.2852,56.3332,20800.0
2015-03-16 12:50:00,70.49,70.54,70.44,70.45,21200.0,56.3332,56.3731,56.2932,56.3012,21200.0
2015-03-16 13:00:00,70.45,70.45,70.36,70.45,21200.0,56.3012,56.3012,56.2293,56.3012,21200.0
2015-03-16 13:10:00,70.45,70.48,70.38,70.44,37600.0,56.3012,56.3252,56.2452,56.2932,37600.0
2015-03-16 13:20:00,70.44,70.5,70.43,70.43,27600.0,56.2932,56.3411,56.2852,56.2852,27600.0
2015-03-16 13:30:00,70.43,70.48,70.39,70.39,41300.0,56.2852,56.3252,56.2532,56.2532,41300.0
2015-03-16 13:40:00,70.4,70.54,70.4,70.5,29900.0,56.2612,56.3731,56.2612,56.3411,29900.0
2015-03-16 13:50:00,70.5,70.54,70.47,70.53,31500.0,56.3411,56.3731,56.3172,56.3651,31500.0
2015-03-16 14:00:00,70.54,70.55,70.48,70.5,46300.0,56.3731,56.3811,56.3252,56.3411,46300.0
2015-03-16 14:10:00,70.51,70.55,70.43,70.54,23800.0,56.3491,56.3811,56.2852,56.3731,23800.0
2015-03-16 14:20:00,70.54,70.6,70.49,70.5,41700.0,56.3731,56.4211,56.3332,56.3411,41700.0
2015-03-16 14:30:00,70.5,70.52,70.46,70.49,42000.0,56.3411,56.3571,56.3092,56.3332,42000.0
2015-03-16 14:40:00,70.49,70.55,70.49,70.49,54500.0,56.3332,56.3811,56.3332,56.3332,54500.0
2015-03-16 14:50:00,70.5,70.6,70.49,70.56,30300.0,56.3411,56.4211,56.3332,56.3891,30300.0
2015-03-16 15:00:00,70.56,70.65,70.53,70.53,55200.0,56.3891,56.461,56.3651,56.3651,55200.0
2015-03-16 15:10:00,70.53,70.57,70.51,70.53,54000.0,56.3651,56.3971,56.3491,56.3651,54000.0
2015-03-16 15:20:00,70.53,70.54,70.47,70.54,42500.0,56.3651,56.3731,56.3172,56.3731,42500.0
2015-03-16 15:30:00,70.54,70.56,70.47,70.48,92700.0,56.3731,56.3891,56.3172,56.3252,92700.0
2015-03-16 15:40:00,70.48,70.53,70.46,70.48,71700.0,56.3252,56.3651,56.3092,56.3252,71700.0
2015-03-16 15:50:00,70.49,70.52,70.45,70.5,165000.0,56.3332,56.3571,56.3012,56.3411,165000.0
2015-03-17 09:30:00,70.1,70.16,69.93,69.99,70800.0,56.0215,56.0694,55.8856,55.9336,70800.0
2015-03-17 09:40:00,69.97,70.06,69.82,69.82,38000.0,55.9176,55.9895,55.7977,55.7977,38000.0
2015-03-17 09:50:00,69.81,69.92,69.76,69.87,43800.0,55.7897,55.8776,55.7498,55.8377,43800.0
2015-03-17 10:00:00,69.86,69.92,69.8,69.91,38000.0,55.8297,55.8776,55.7817,55.8696,38000.0
2015-03-17 10:10:00,69.91,70.05,69.88,70.04,82400.0,55.8696,55.9815,55.8457,55.9735,82400.0
2015-03-17 10:20:00,70.04,70.18,69.97,70.17,115300.0,55.9735,56.0854,55.9176,56.0774,115300.0
2015-03-17 10:30:00,70.17,70.2,70.09,70.14,50500.0,56.0774,56.1014,56.0135,56.0534,50500.0
2015-03-17 10:40:00,70.13,70.15,70.06,70.13,26600.0,56.0455,56.0614,55.9895,56.0455,26600.0
2015-03-17 10:50:00,70.12,70.21,70.08,70.16,29300.0,56.0375,56.1094,56.0055,56.0694,29300.0
2015-03-17 11:00:00,70.15,70.15,69.97,70.03,54400.0,56.0614,56.0614,55.9176,55.9655,54400.0
2015-03-17 11:10:00,70.04,70.04,69.83,69.83,38500.0,55.9735,55.9735,55.8057,55.8057,38500.0
2015-03-17 11:20:00,69.84,69.87,69.74,69.78,88600.0,55.8137,55.8377,55.7338,55.7657,88600.0
2015-03-17 11:30:00,69.79,69.86,69.74,69.82,80800.0,55.7737,55.8297,55.7338,55.7977,80800.0
2015-03-17 11:40:00,69.81,69.84,69.74,69.76,35200.0,55.7897,55.8137,55.7338,55.7498,35200.0
2015-03-17 11:50:00,69.77,69.77,69.72,69.77,39400.0,55.7578,55.7578,55.7178,55.7578,39400.0
2015-03-17 12:00:00,69.78,69.8,69.74,69.77,25100.0,55.7657,55.7817,55.7338,55.7578,25100.0
2015-03-17 12:10:00,69.77,69.78,69.71,69.76,25300.0,55.7578,55.7657,55.7098,55.7498,25300.0
2015-03-17 12:20:00,69.76,69.87,69.76,69.84,26800.0,55.7498,55.8377,55.7498,55.8137,26800.0
2015-03-17 12:30:00,69.85,69.96,69.81,69.87,42600.0,55.8217,55.9096,55.7897,55.8377,42600.0
2015-03-17 12:40:00,69.87,69.88,69.67,69.86,243400.0,55.8377,55.8457,55.6778,55.8297,243400.0
2015-03-17 12:50:00,69.87,69.94,69.85,69.88,49600.0,55.8377,55.8936,55.8217,55.8457,49600.0
2015-03-17 13:00:00,69.87,69.91,69.64,69.89,204300.0,55.8377,55.8696,55.6539,55.8537,204300.0
2015-03-17 13:10:00,69.9,69.92,69.78,69.91,34400.0,55.8616,55.8776,55.7657,55.8696,34400.0
2015-03-17 13:20:00,69.93,69.94,69.86,69.93,55900.0,55.8856,55.8936,55.8297,55.8856,55900.0
2015-03-17 13:30:00,69.93,69.93,69.86,69.91,52400.0,55.8856,55.8856,55.8297,55.8696,52400.0
2015-03-17 13:40:00,69.92,69.93,69.89,69.92,43900.0,55.8776,55.8856,55.8537,55.8776,43900.0
2015-03-17 13:50:00,69.92,69.95,69.89,69.93,104600.0,55.8776,55.9016,55.8537,55.8856,104600.0
2015-03-17 14:00:00,69.94,69.95,69.88,69.93,55900.0,55.8936,55.9016,55.8457,55.8856,55900.0
2015-03-17 14:10:00,69.93,69.94,69.88,69.91,48800.0,55.8856,55.8936,55.8457,55.8696,48800.0
2015-03-17 14:20:00,69.92,69.92,69.87,69.89,34500.0,55.8776,55.8776,55.8377,55.8537,34500.0
2015-03-17 14:30:00,69.88,69.92,69.86,69.91,21000.0,55.8457,55.8776,55.8297,55.8696,21000.0
2015-03-17 14:40:00,69.91,69.99,69.88,69.97,33600.0,55.8696,55.9336,55.8457,55.9176,33600.0
2015-03-17 14:50:00,69.97,70.03,69.81,69.95,139700.0,55.9176,55.9655,55.7897,55.9016,139700.0
2015-03-17 15:00:00,69.96,70.02,69.96,70.01,32200.0,55.9096,55.9575,55.9096,55.9496,32200.0
2015-03-17 15:10:00,70.0,70.11,70.0,70.11,54600.0,55.9416,56.0295,55.9416,56.0295,54600.0
2015-03-17 15:20:00,70.11,70.12,70.01,70.09,89400.0,56.0295,56.0375,55.9496,56.0135,89400.0
2015-03-17 15:30:00,70.09,70.15,70.04,70.05,79400.0,56.0135,56.0614,55.9735,55.9815,79400.0
2015-03-17 15:40:00,70.05,70.07,70.0,70.06,95000.0,55.9815,55.9975,55.9416,55.9895,95000.0
2015-03-17 15:50:00,70.06,70.09,69.96,69.97,229200.0,55.9895,56.0135,55.9096,55.9176,229200.0
2015-03-18 09:30:00,70.18,70.18,69.94,70.17,50800.0,56.0854,56.0854,55.8936,56.0774,50800.0
2015-03-18 09:40:00,70.16,70.18,70.05,70.1,31200.0,56.0694,56.0854,55.9815,56.0215,31200.0
2015-03-18 09:50:00,70.09,70.1,69.96,70.02,34700.0,56.0135,56.0215,55.9096,55.9575,34700.0
2015-03-18 10:00:00,70.03,70.12,70.02,70.07,29200.0,55.9655,56.0375,55.9575,55.9975,29200.0
2015-03-18 10:10:00,70.07,70.12,70.0,70.09,54800.0,55.9975,56.0375,55.9416,56.0135,54800.0
2015-03-18 10:20:00,70.1,70.13,70.04,70.04,35300.0,56.0215,56.0455,55.9735,55.9735,35300.0
2015-03-18 10:30:00,70.04,70.05,69.95,69.99,30300.0,55.9735,55.9815,55.9016,55.9336,30300.0
2015-03-18 10:40:00,69.98,70.02,69.95,69.99,42200.0,55.9256,55.9575,55.9016,55.9336,42200.0
2015-03-18 10:50:00,69.98,69.99,69.88,69.9,23500.0,55.9256,55.9336,55.8457,55.8616,23500.0
2015-03-18 11:00:00,69.89,69.91,69.83,69.86,32800.0,55.8537,55.8696,55.8057,55.8297,32800.0
2015-03-18 11:10:00,69.86,69.9,69.84,69.87,52600.0,55.8297,55.8616,55.8137,55.8377,52600.0
2015-03-18 11:20:00,69.88,69.88,69.65,69.69,45000.0,55.8457,55.8457,55.6619,55.6938,45000.0
2015-03-18 11:30:00,69.68,69.68,69.63,69.66,28100.0,55.6858,55.6858,55.6459,55.6698,28100.0
2015-03-18 11:40:00,69.65,69.77,69.64,69.7,23400.0,55.6619,55.7578,55.6539,55.7018,23400.0
2015-03-18 11:50:00,69.71,69.73,69.67,69.72,49400.0,55.7098,55.7258,55.6778,55.7178,49400.0
2015-03-18 12:00:00,69.71,69.77,69.64,69.75,33200.0,55.7098,55.7578,55.6539,55.7418,33200.0
2015-03-18 12:10:00,69.75,69.76,69.67,69.72,21400.0,55.7418,55.7498,55.6778,55.7178,21400.0
2015-03-18 12:20:00,69.72,69.84,69.71,69.82,23100.0,55.7178,55.8137,55.7098,55.7977,23100.0
2015-03-18 12:30:00,69.82,69.87,69.8,69.83,23600.0,55.7977,55.8377,55.7817,55.8057,23600.0
2015-03-18 12:40:00,69.84,69.86,69.75,69.76,21000.0,55.8137,55.8297,55.7418,55.7498,21000.0
2015-03-18 12:50:00,69.75,69.83,69.74,69.78,42400.0,55.7418,55.8057,55.7338,55.7657,42400.0
2015-03-18 13:00:00,69.79,69.85,69.68,69.75,62200.0,55.7737,55.8217,55.6858,55.7418,62200.0
2015-03-18 13:10:00,69.75,69.75,69.7,69.73,33800.0,55.7418,55.7418,55.7018,55.7258,33800.0
2015-03-18 13:20:00,69.72,69.73,69.62,69.62,48300.0,55.7178,55.7258,55.6379,55.6379,48300.0
2015-03-18 13:30:00,69.63,69.65,69.51,69.51,42200.0,55.6459,55.6619,55.55,55.55,42200.0
2015-03-18 13:40:00,69.52,69.63,69.49,69.62,30500.0,55.558,55.6459,55.534,55.6379,30500.0
2015-03-18 13:50:00,69.62,69.81,69.61,69.73,47500.0,55.6379,55.7897,55.6299,55.7258,47500.0
2015-03-18 14:00:00,69.75,70.25,69.63,70.14,146300.0,55.7418,56.1414,55.6459,56.0534,146300.0
2015-03-18 14:10:00,70.15,70.36,70.06,70.33,84700.0,56.0614,56.2293,55.9895,56.2053,84700.0
2015-03-18 14:20:00,70.32,70.4,70.19,70.39,90600.0,56.1973,56.2612,56.0934,56.2532,90600.0
2015-03-18 14:30:00,70.38,70.61,70.35,70.54,68000.0,56.2452,56.4291,56.2213,56.3731,68000.0
2015-03-18 14:40:00,70.54,70.64,70.45,70.5,30900.0,56.3731,56.453,56.3012,56.3411,30900.0
2015-03-18 14:50:00,70.51,70.56,70.43,70.5,36300.0,56.3491,56.3891,56.2852,56.3411,36300.0
2015-03-18 15:00:00,70.49,70.75,70.48,70.73,74000.0,56.3332,56.5409,56.3252,56.525,74000.0
2015-03-18 15:10:00,70.72,70.9,70.72,70.84,78200.0,56.517,56.6608,56.517,56.6129,78200.0
2015-03-18 15:20:00,70.83,70.84,70.64,70.65,56500.0,56.6049,56.6129,56.453,56.461,56500.0
2015-03-18 15:30:00,70.65,70.69,70.53,70.61,69400.0,56.461,56.493,56.3651,56.4291,69400.0
2015-03-18 15:40:00,70.62,70.65,70.56,70.61,90100.0,56.437,56.461,56.3891,56.4291,90100.0
2015-03-18 15:50:00,70.61,70.64,70.57,70.61,222200.0,56.4291,56.453,56.3971,56.4291,222200.0
2015-03-19 09:30:00,70.7,71.25,70.66,71.19,303100.0,56.501,56.9405,56.469,56.8926,303100.0
2015-03-19 09:40:00,71.22,71.27,71.16,71.21,93200.0,56.9165,56.9565,56.8686,56.9086,93200.0
2015-03-19 09:50:00,71.2,71.25,70.83,70.89,75700.0,56.9006,56.9405,56.6049,56.6528,75700.0
2015-03-19 10:00:00,70.89,70.9,70.62,70.71,38600.0,56.6528,56.6608,56.437,56.509,38600.0
2015-03-19 10:10:00,70.71,70.74,70.59,70.67,55100.0,56.509,56.5329,56.4131,56.477,55100.0
2015-03-19 10:20:00,70.68,70.73,70.63,70.64,35400.0,56.485,56.525,56.445,56.453,35400.0
2015-03-19 10:30:00,70.64,70.69,70.6,70.64,43400.0,56.453,56.493,56.4211,56.453,43400.0
2015-03-19 10:40:00,70.64,70.66,70.6,70.61,52300.0,56.453,56.469,56.4211,56.4291,52300.0
2015-03-19 10:50:00,70.61,70.66,70.58,70.66,32500.0,56.4291,56.469,56.4051,56.469,32500.0
2015-03-19 11:00:00,70.65,70.69,70.6,70.6,31200.0,56.461,56.493,56.4211,56.4211,31200.0
2015-03-19 11:10:00,70.6,70.65,70.59,70.62,28000.0,56.4211,56.461,56.4131,56.437,28000.0
2015-03-19 11:20:00,70.62,70.69,70.61,70.61,32000.0,56.437,56.493,56.4291,56.4291,32000.0
2015-03-19 11:30:00,70.62,70.62,70.41,70.44,45100.0,56.437,56.437,56.2692,56.2932,45100.0
2015-03-19 11:40:00,70.44,70.44,70.32,70.38,43000.0,56.2932,56.2932,56.1973,56.2452,43000.0
2015-03-19 11:50:00,70.38,70.45,70.35,70.43,40400.0,56.2452,56.3012,56.2213,56.2852,40400.0
2015-03-19 12:00:00,70.4,70.45,70.34,70.44,47500.0,56.2612,56.3012,56.2133,56.2932,47500.0
2015-03-19 12:10:00,70.45,70.6,70.44,70.59,77200.0,56.3012,56.4211,56.2932,56.4131,77200.0
2015-03-19 12:20:00,70.6,70.67,70.57,70.67,40100.0,56.4211,56.477,56.3971,56.477,40100.0
2015-03-19 12:30:00,70.67,70.67,70.43,70.46,28100.0,56.477,56.477,56.2852,56.3092,28100.0
2015-03-19 12:40:00,70.47,70.58,70.46,70.53,114300.0,56.3172,56.4051,56.3092,56.3651,114300.0
2015-03-19 12:50:00,70.53,70.54,70.45,70.47,47900.0,56.3651,56.3731,56.3012,56.3172,47900.0
2015-03-19 13:00:00,70.47,70.5,70.43,70.45,42700.0,56.3172,56.3411,56.2852,56.3012,42700.0
2015-03-19 13:10:00,70.46,70.5,70.44,70.5,24600.0,56.3092,56.3411,56.2932,56.3411,24600.0
2015-03-19 13:20:00,70.5,70.62,70.5,70.58,35100.0,56.3411,56.437,56.3411,56.4051,35100.0
2015-03-19 13:30:00,70.59,70.59,70.54,70.55,18300.0,56.4131,56.4131,56.3731,56.3811,18300.0
2015-03-19 13:40:00,70.55,70.57,70.52,70.56,24200.0,56.3811,56.3971,56.3571,56.3891,24200.0
2015-03-19 13:50:00,70.56,70.57,70.45,70.45,25400.0,56.3891,56.3971,56.3012,56.3012,25400.0
2015-03-19 14:00:00,70.45,70.57,70.43,70.57,33700.0,56.3012,56.3971,56.2852,56.3971,33700.0
2015-03-19 14:10:00,70.57,70.62,70.49,70.53,33600.0,56.3971,56.437,56.3332,56.3651,33600.0
2015-03-19 14:20:00,70.53,70.59,70.5,70.58,65800.0,56.3651,56.4131,56.3411,56.4051,65800.0
2015-03-19 14:30:00,70.59,70.62,70.54,70.61,26300.0,56.4131,56.437,56.3731,56.4291,26300.0
2015-03-19 14:40:00,70.62,70.65,70.57,70.61,33300.0,56.437,56.461,56.3971,56.4291,33300.0
2015-03-19 14:50:00,70.61,70.67,70.57,70.65,26100.0,56.4291,56.477,56.3971,56.461,26100.0
2015-03-19 15:00:00,70.64,70.71,70.62,70.63,37200.0,56.453,56.509,56.437,56.445,37200.0
2015-03-19 15:10:00,70.61,70.68,70.6,70.63,31800.0,56.4291,56.485,56.4211,56.445,31800.0
2015-03-19 15:20:00,70.64,70.66,70.57,70.64,50100.0,56.453,56.469,56.3971,56.453,50100.0
2015-03-19 15:30:00,70.64,70.76,70.6,70.72,63700.0,56.453,56.5489,56.4211,56.517,63700.0
2015-03-19 15:40:00,70.72,70.72,70.57,70.61,82600.0,56.517,56.517,56.3971,56.4291,82600.0
2015-03-19 15:50:00,70.6,70.64,70.56,70.6,194000.0,56.4211,56.453,56.3891,56.4211,194000.0
2015-03-20 09:30:00,70.81,71.03,70.72,70.9,500000.0,56.5889,56.7647,56.517,56.6608,500000.0
2015-03-20 09:40:00,70.92,70.98,70.74,70.87,60500.0,56.6768,56.7247,56.5329,56.6368,60500.0
2015-03-20 09:50:00,70.88,70.93,70.69,70.7,48300.0,56.6448,56.6848,56.493,56.501,48300.0
2015-03-20 10:00:00,70.72,70.96,70.7,70.94,107400.0,56.517,56.7088,56.501,56.6928,107400.0
2015-03-20 10:10:00,70.94,70.94,70.73,70.86,68800.0,56.6928,56.6928,56.525,56.6288,68800.0
2015-03-20 10:20:00,70.86,70.9,70.81,70.9,38600.0,56.6288,56.6608,56.5889,56.6608,38600.0
2015-03-20 10:30:00,70.9,71.1,70.85,71.08,323300.0,56.6608,56.8206,56.6209,56.8047,323300.0
2015-03-20 10:40:00,71.08,71.13,70.97,70.97,84700.0,56.8047,56.8446,56.7168,56.7168,84700.0
2015-03-20 10:50:00,70.98,71.07,70.97,71.06,62100.0,56.7247,56.7967,56.7168,56.7887,62100.0
2015-03-20 11:00:00,71.06,71.1,71.02,71.07,125700.0,56.7887,56.8206,56.7567,56.7967,125700.0
2015-03-20 11:10:00,71.07,71.09,71.05,71.06,56500.0,56.7967,56.8127,56.7807,56.7887,56500.0
2015-03-20 11:20:00,71.06,71.12,71.05,71.1,54600.0,56.7887,56.8366,56.7807,56.8206,54600.0
2015-03-20 11:30:00,71.1,71.19,71.08,71.15,72100.0,56.8206,56.8926,56.8047,56.8606,72100.0
2015-03-20 11:40:00,71.15,71.18,71.12,71.16,41400.0,56.8606,56.8846,56.8366,56.8686,41400.0
2015-03-20 11:50:00,71.16,71.2,71.13,71.2,43300.0,56.8686,56.9006,56.8446,56.9006,43300.0
2015-03-20 12:00:00,71.19,71.26,71.16,71.24,55400.0,56.8926,56.9485,56.8686,56.9325,55400.0
2015-03-20 12:10:00,71.24,71.26,71.22,71.26,74900.0,56.9325,56.9485,56.9165,56.9485,74900.0
2015-03-20 12:20:00,71.25,71.25,71.11,71.15,68400.0,56.9405,56.9405,56.8286,56.8606,68400.0
2015-03-20 12:30:00,71.15,71.26,71.15,71.21,72400.0,56.8606,56.9485,56.8606,56.9086,72400.0
2015-03-20 12:40:00,71.21,71.29,71.2,71.27,55500.0,56.9086,56.9725,56.9006,56.9565,55500.0
2015-03-20 12:50:00,71.27,71.34,71.26,71.32,131700.0,56.9565,57.0124,56.9485,56.9965,131700.0
2015-03-20 13:00:00,71.32,71.35,71.29,71.35,82000.0,56.9965,57.0204,56.9725,57.0204,82000.0
2015-03-20 13:10:00,71.35,71.38,71.32,71.36,54000.0,57.0204,57.0444,56.9965,57.0284,54000.0
2015-03-20 13:20:00,71.36,71.38,71.35,71.36,23800.0,57.0284,57.0444,57.0204,57.0284,23800.0
2015-03-20 13:30:00,71.36,71.37,71.33,71.33,39200.0,57.0284,57.0364,57.0045,57.0045,39200.0
2015-03-20 13:40:00,71.34,71.4,71.33,71.4,31000.0,57.0124,57.0604,57.0045,57.0604,31000.0
2015-03-20 13:50:00,71.41,71.43,71.39,71.42,22300.0,57.0684,57.0844,57.0524,57.0764,22300.0
2015-03-20 14:00:00,71.42,71.49,71.42,71.48,49800.0,57.0764,57.1323,57.0764,57.1243,49800.0
2015-03-20 14:10:00,71.47,71.49,71.46,71.49,37900.0,57.1163,57.1323,57.1083,57.1323,37900.0
2015-03-20 14:20:00,71.49,71.49,71.43,71.47,33900.0,57.1323,57.1323,57.0844,57.1163,33900.0
2015-03-20 14:30:00,71.47,71.53,71.46,71.5,55900.0,57.1163,57.1643,57.1083,57.1403,55900.0
2015-03-20 14:40:00,71.51,71.53,71.48,71.53,38100.0,57.1483,57.1643,57.1243,57.1643,38100.0
2015-03-20 14:50:00,71.53,71.57,71.52,71.56,39900.0,57.1643,57.1963,57.1563,57.1883,39900.0
2015-03-20 15:00:00,71.56,71.57,71.55,71.55,39800.0,57.1883,57.1963,57.1803,57.1803,39800.0
2015-03-20 15:10:00,71.55,71.57,71.47,71.47,81000.0,57.1803,57.1963,57.1163,57.1163,81000.0
2015-03-20 15:20:00,71.46,71.5,71.36,71.48,80200.0,57.1083,57.1403,57.0284,57.1243,80200.0
2015-03-20 15:30:00,71.48,71.62,71.47,71.61,83200.0,57.1243,57.2362,57.1163,57.2282,83200.0
2015-03-20 15:40:00,71.61,71.64,71.57,71.58,101500.0,57.2282,57.2522,57.1963,57.2042,101500.0
2015-03-20 15:50:00,71.57,71.59,71.42,71.45,150700.0,57.1963,57.2122,57.0764,57.1004,150700.0
2015-03-23 09:30:00,71.84,72.08,71.8,72.05,194400.0,57.412,57.6038,57.3801,57.5799,194400.0
2015-03-23 09:40:00,72.09,72.2,72.05,72.14,94600.0,57.6118,57.6997,57.5799,57.6518,94600.0
2015-03-23 09:50:00,72.14,72.23,72.1,72.2,131500.0,57.6518,57.7237,57.6198,57.6997,131500.0
2015-03-23 10:00:00,72.21,72.32,72.2,72.29,94900.0,57.7077,57.7956,57.6997,57.7717,94900.0
2015-03-23 10:10:00,72.29,72.31,72.02,72.06,73700.0,57.7717,57.7876,57.5559,57.5878,73700.0
2015-03-23 10:20:00,72.07,72.13,72.06,72.09,74000.0,57.5958,57.6438,57.5878,57.6118,74000.0
2015-03-23 10:30:00,72.08,72.09,71.95,71.95,62700.0,57.6038,57.6118,57.4999,57.4999,62700.0
2015-03-23 10:40:00,71.95,71.97,71.94,71.96,32800.0,57.4999,57.5159,57.4919,57.5079,32800.0
2015-03-23 10:50:00,71.96,72.13,71.96,72.11,49500.0,57.5079,57.6438,57.5079,57.6278,49500.0
2015-03-23 11:00:00,72.12,72.19,72.11,72.18,57500.0,57.6358,57.6917,57.6278,57.6837,57500.0
2015-03-23 11:10:00,72.17,72.27,72.16,72.27,52100.0,57.6758,57.7557,57.6678,57.7557,52100.0
2015-03-23 11:20:00,72.27,72.27,72.22,72.23,50100.0,57.7557,57.7557,57.7157,57.7237,50100.0
2015-03-23 11:30:00,72.23,72.31,72.21,72.31,61500.0,57.7237,57.7876,57.7077,57.7876,61500.0
2015-03-23 11:40:00,72.31,72.33,72.17,72.17,43800.0,57.7876,57.8036,57.6758,57.6758,43800.0
2015-03-23 11:50:00,72.18,72.19,72.11,72.16,31700.0,57.6837,57.6917,57.6278,57.6678,31700.0
2015-03-23 12:00:00,72.15,72.15,72.06,72.07,24200.0,57.6598,57.6598,57.5878,57.5958,24200.0
2015-03-23 12:10:00,72.07,72.08,71.99,71.99,23600.0,57.5958,57.6038,57.5319,57.5319,23600.0
2015-03-23 12:20:00,72.0,72.06,71.99,72.05,19100.0,57.5399,57.5878,57.5319,57.5799,19100.0
2015-03-23 12:30:00,72.04,72.14,72.04,72.09,18700.0,57.5719,57.6518,57.5719,57.6118,18700.0
2015-03-23 12:40:00,72.09,72.14,72.09,72.12,14000.0,57.6118,57.6518,57.6118,57.6358,14000.0
2015-03-23 12:50:00,72.12,72.14,72.11,72.13,18100.0,57.6358,57.6518,57.6278,57.6438,18100.0
2015-03-23 13:00:00,72.13,72.14,72.08,72.08,23500.0,57.6438,57.6518,57.6038,57.6038,23500.0
2015-03-23 13:10:00,72.07,72.08,72.03,72.05,20100.0,57.5958,57.6038,57.5639,57.5799,20100.0
2015-03-23 13:20:00,72.06,72.06,72.04,72.04,17500.0,57.5878,57.5878,57.5719,57.5719,17500.0
2015-03-23 13:30:00,72.04,72.05,72.01,72.03,21200.0,57.5719,57.5799,57.5479,57.5639,21200.0
2015-03-23 13:40:00,72.02,72.11,72.02,72.11,19100.0,57.5559,57.6278,57.5559,57.6278,19100.0
2015-03-23 13:50:00,72.1,72.15,72.08,72.14,27600.0,57.6198,57.6598,57.6038,57.6518,27600.0
2015-03-23 14:00:00,72.13,72.17,72.12,72.15,35500.0,57.6438,57.6758,57.6358,57.6598,35500.0
2015-03-23 14:10:00,72.15,72.15,72.05,72.05,32600.0,57.6598,57.6598,57.5799,57.5799,32600.0
2015-03-23 14:20:00,72.05,72.05,71.99,72.0,46400.0,57.5799,57.5799,57.5319,57.5399,46400.0
2015-03-23 14:30:00,72.0,72.07,71.97,72.07,35800.0,57.5399,57.5958,57.5159,57.5958,35800.0
2015-03-23 14:40:00,72.07,72.1,72.03,72.05,40600.0,57.5958,57.6198,57.5639,57.5799,40600.0
2015-03-23 14:50:00,72.03,72.05,72.01,72.03,21000.0,57.5639,57.5799,57.5479,57.5639,21000.0
2015-03-23 15:00:00,72.03,72.06,72.01,72.04,28600.0,57.5639,57.5878,57.5479,57.5719,28600.0
2015-03-23 15:10:00,72.04,72.04,72.0,72.02,30500.0,57.5719,57.5719,57.5399,57.5559,30500.0
2015-03-23 15:20:00,72.02,72.08,72.0,72.04,33000.0,57.5559,57.6038,57.5399,57.5719,33000.0
2015-03-23 15:30:00,72.05,72.05,72.02,72.03,49700.0,57.5799,57.5799,57.5559,57.5639,49700.0
2015-03-23 15:40:00,72.03,72.05,72.0,72.02,51100.0,57.5639,57.5799,57.5399,57.5559,51100.0
2015-03-23 15:50:00,72.01,72.02,71.87,71.87,144400.0,57.5479,57.5559,57.436,57.436,144400.0
2015-03-24 09:30:00,71.73,71.89,71.6,71.71,77900.0,57.3241,57.452,57.2202,57.3081,77900.0
2015-03-24 09:40:00,71.74,71.74,71.51,71.62,39400.0,57.3321,57.3321,57.1483,57.2362,39400.0
2015-03-24 09:50:00,71.63,71.66,71.56,71.66,39000.0,57.2442,57.2682,57.1883,57.2682,39000.0
2015-03-24 10:00:00,71.66,71.75,71.64,71.75,50000.0,57.2682,57.3401,57.2522,57.3401,50000.0
2015-03-24 10:10:00,71.74,71.74,71.63,71.68,45000.0,57.3321,57.3321,57.2442,57.2842,45000.0
2015-03-24 10:20:00,71.68,71.7,71.52,71.6,50200.0,57.2842,57.3001,57.1563,57.2202,50200.0
2015-03-24 10:30:00,71.61,71.62,71.54,71.58,25300.0,57.2282,57.2362,57.1723,57.2042,25300.0
2015-03-24 10:40:00,71.58,71.61,71.48,71.49,27300.0,57.2042,57.2282,57.1243,57.1323,27300.0
2015-03-24 10:50:00,71.5,71.59,71.49,71.59,31700.0,57.1403,57.2122,57.1323,57.2122,31700.0
2015-03-24 11:00:00,71.59,71.69,71.53,71.67,40100.0,57.2122,57.2922,57.1643,57.2762,40100.0
2015-03-24 11:10:00,71.68,71.77,71.68,71.77,36900.0,57.2842,57.3561,57.2842,57.3561,36900.0
2015-03-24 11:20:00,71.77,71.77,71.68,71.69,22500.0,57.3561,57.3561,57.2842,57.2922,22500.0
2015-03-24 11:30:00,71.7,71.72,71.68,71.68,21000.0,57.3001,57.3161,57.2842,57.2842,21000.0
2015-03-24 11:40:00,71.68,71.68,71.55,71.58,41400.0,57.2842,57.2842,57.1803,57.2042,41400.0
2015-03-24 11:50:00,71.57,71.61,71.55,71.56,23600.0,57.1963,57.2282,57.1803,57.1883,23600.0
2015-03-24 12:00:00,71.55,71.57,71.53,71.55,20500.0,57.1803,57.1963,57.1643,57.1803,20500.0
2015-03-24 12:10:00,71.54,71.56,71.48,71.5,29400.0,57.1723,57.1883,57.1243,57.1403,29400.0
2015-03-24 12:20:00,71.5,71.51,71.46,71.46,34400.0,57.1403,57.1483,57.1083,57.1083,34400.0
2015-03-24 12:30:00,71.47,71.48,71.31,71.31,42100.0,57.1163,57.1243,56.9885,56.9885,42100.0
2015-03-24 12:40:00,71.31,71.32,71.23,71.24,35800.0,56.9885,56.9965,56.9245,56.9325,35800.0
2015-03-24 12:50:00,71.23,71.24,71.14,71.14,32700.0,56.9245,56.9325,56.8526,56.8526,32700.0
2015-03-24 13:00:00,71.14,71.24,71.13,71.22,27900.0,56.8526,56.9325,56.8446,56.9165,27900.0
2015-03-24 13:10:00,71.22,71.23,71.14,71.21,41100.0,56.9165,56.9245,56.8526,56.9086,41100.0
2015-03-24 13:20:00,71.21,71.23,71.09,71.14,42700.0,56.9086,56.9245,56.8127,56.8526,42700.0
2015-03-24 13:30:00,71.12,71.15,71.09,71.12,32500.0,56.8366,56.8606,56.8127,56.8366,32500.0
2015-03-24 13:40:00,71.12,71.15,71.07,71.09,34200.0,56.8366,56.8606,56.7967,56.8127,34200.0
2015-03-24 13:50:00,71.09,71.21,71.07,71.2,30900.0,56.8127,56.9086,56.7967,56.9006,30900.0
2015-03-24 14:00:00,71.2,71.21,71.13,71.2,28400.0,56.9006,56.9086,56.8446,56.9006,28400.0
2015-03-24 14:10:00,71.21,71.24,71.14,71.18,44100.0,56.9086,56.9325,56.8526,56.8846,44100.0
2015-03-24 14:20:00,71.17,71.25,71.17,71.25,32600.0,56.8766,56.9405,56.8766,56.9405,32600.0
2015-03-24 14:30:00,71.24,71.26,71.18,71.24,22400.0,56.9325,56.9485,56.8846,56.9325,22400.0
2015-03-24 14:40:00,71.24,71.3,71.21,71.3,45000.0,56.9325,56.9805,56.9086,56.9805,45000.0
2015-03-24 14:50:00,71.3,71.33,71.29,71.31,62200.0,56.9805,57.0045,56.9725,56.9885,62200.0
2015-03-24 15:00:00,71.31,71.4,71.3,71.39,47200.0,56.9885,57.0604,56.9805,57.0524,47200.0
2015-03-24 15:10:00,71.39,71.4,71.35,71.38,58200.0,57.0524,57.0604,57.0204,57.0444,58200.0
2015-03-24 15:20:00,71.38,71.38,71.27,71.3,143000.0,57.0444,57.0444,56.9565,56.9805,143000.0
2015-03-24 15:30:00,71.29,71.35,71.29,71.34,84600.0,56.9725,57.0204,56.9725,57.0124,84600.0
2015-03-24 15:40:00,71.34,71.41,71.34,71.37,158200.0,57.0124,57.0684,57.0124,57.0364,158200.0
2015-03-24 15:50:00,71.37,71.37,71.28,71.33,280300.0,57.0364,57.0364,56.9645,57.0045,280300.0
2015-03-25 09:30:00,71.55,71.55,71.17,71.29,59400.0,57.1803,57.1803,56.8766,56.9725,59400.0
2015-03-25 09:40:00,71.3,71.3,71.03,71.1,31900.0,56.9805,56.9805,56.7647,56.8206,31900.0
2015-03-25 09:50:00,71.11,71.24,71.1,71.16,24000.0,56.8286,56.9325,56.8206,56.8686,24000.0
2015-03-25 10:00:00,71.17,71.26,71.15,71.23,17800.0,56.8766,56.9485,56.8606,56.9245,17800.0
2015-03-25 10:10:00,71.22,71.25,71.16,71.23,23800.0,56.9165,56.9405,56.8686,56.9245,23800.0
2015-03-25 10:20:00,71.23,71.28,71.19,71.2,22600.0,56.9245,56.9645,56.8926,56.9006,22600.0
2015-03-25 10:30:00,71.2,71.27,71.19,71.24,26100.0,56.9006,56.9565,56.8926,56.9325,26100.0
2015-03-25 10:40:00,71.24,71.25,71.16,71.22,29500.0,56.9325,56.9405,56.8686,56.9165,29500.0
2015-03-25 10:50:00,71.22,71.29,71.19,71.28,25500.0,56.9165,56.9725,56.8926,56.9645,25500.0
2015-03-25 11:00:00,71.29,71.42,71.29,71.38,43300.0,56.9725,57.0764,56.9725,57.0444,43300.0
2015-03-25 11:10:00,71.38,71.4,71.21,71.27,34000.0,57.0444,57.0604,56.9086,56.9565,34000.0
2015-03-25 11:20:00,71.26,71.31,71.21,71.3,26400.0,56.9485,56.9885,56.9086,56.9805,26400.0
2015-03-25 11:30:00,71.3,71.3,71.07,71.07,45500.0,56.9805,56.9805,56.7967,56.7967,45500.0
2015-03-25 11:40:00,71.07,71.09,70.93,70.95,35500.0,56.7967,56.8127,56.6848,56.7008,35500.0
2015-03-25 11:50:00,70.95,70.96,70.82,70.91,21500.0,56.7008,56.7088,56.5969,56.6688,21500.0
2015-03-25 12:00:00,70.91,70.92,70.84,70.89,17300.0,56.6688,56.6768,56.6129,56.6528,17300.0
2015-03-25 12:10:00,70.9,70.95,70.88,70.89,17600.0,56.6608,56.7008,56.6448,56.6528,17600.0
2015-03-25 12:20:00,70.89,70.89,70.77,70.87,21100.0,56.6528,56.6528,56.5569,56.6368,21100.0
2015-03-25 12:30:00,70.87,70.87,70.76,70.81,19300.0,56.6368,56.6368,56.5489,56.5889,19300.0
2015-03-25 12:40:00,70.81,70.83,70.75,70.83,17500.0,56.5889,56.6049,56.5409,56.6049,17500.0
2015-03-25 12:50:00,70.82,70.86,70.81,70.84,22200.0,56.5969,56.6288,56.5889,56.6129,22200.0
2015-03-25 13:00:00,70.85,70.92,70.84,70.87,18300.0,56.6209,56.6768,56.6129,56.6368,18300.0
2015-03-25 13:10:00,70.86,70.86,70.73,70.77,20300.0,56.6288,56.6288,56.525,56.5569,20300.0
2015-03-25 13:20:00,70.77,70.85,70.71,70.84,14500.0,56.5569,56.6209,56.509,56.6129,14500.0
2015-03-25 13:30:00,70.84,70.92,70.82,70.92,48000.0,56.6129,56.6768,56.5969,56.6768,48000.0
2015-03-25 13:40:00,70.91,70.96,70.91,70.93,20000.0,56.6688,56.7088,56.6688,56.6848,20000.0
2015-03-25 13:50:00,70.93,70.97,70.88,70.89,32700.0,56.6848,56.7168,56.6448,56.6528,32700.0
2015-03-25 14:00:00,70.88,70.97,70.87,70.94,43500.0,56.6448,56.7168,56.6368,56.6928,43500.0
2015-03-25 14:10:00,70.94,70.98,70.92,70.96,43400.0,56.6928,56.7247,56.6768,56.7088,43400.0
2015-03-25 14:20:00,70.96,70.97,70.91,70.92,32900.0,56.7088,56.7168,56.6688,56.6768,32900.0
2015-03-25 14:30:00,70.93,70.94,70.85,70.89,22900.0,56.6848,56.6928,56.6209,56.6528,22900.0
2015-03-25 14:40:00,70.88,70.88,70.78,70.84,24700.0,56.6448,56.6448,56.5649,56.6129,24700.0
2015-03-25 14:50:00,70.82,70.91,70.81,70.83,23300.0,56.5969,56.6688,56.5889,56.6049,23300.0
2015-03-25 15:00:00,70.84,70.86,70.78,70.79,68900.0,56.6129,56.6288,56.5649,56.5729,68900.0
2015-03-25 15:10:00,70.79,70.84,70.7,70.7,33000.0,56.5729,56.6129,56.501,56.501,33000.0
2015-03-25 15:20:00,70.71,70.72,70.64,70.67,42900.0,56.509,56.517,56.453,56.477,42900.0
2015-03-25 15:30:00,70.67,70.73,70.65,70.7,39200.0,56.477,56.525,56.461,56.501,39200.0
2015-03-25 15:40:00,70.7,70.7,70.54,70.57,83300.0,56.501,56.501,56.3731,56.3971,83300.0
2015-03-25 15:50:00,70.56,70.59,70.49,70.53,195200.0,56.3891,56.4131,56.3332,56.3651,195200.0
2015-03-26 09:30:00,70.37,70.42,70.25,70.31,83500.0,56.2373,56.2772,56.1414,56.1893,83500.0
2015-03-26 09:40:00,70.29,70.4,70.23,70.39,40500.0,56.1733,56.2612,56.1254,56.2532,40500.0
2015-03-26 09:50:00,70.38,70.41,70.27,70.33,47700.0,56.2452,56.2692,56.1573,56.2053,47700.0
2015-03-26 10:00:00,70.33,70.34,70.16,70.19,34700.0,56.2053,56.2133,56.0694,56.0934,34700.0
2015-03-26 10:10:00,70.18,70.21,69.98,69.99,49700.0,56.0854,56.1094,55.9256,55.9336,49700.0
2015-03-26 10:20:00,69.99,70.17,69.99,70.12,43800.0,55.9336,56.0774,55.9336,56.0375,43800.0
2015-03-26 10:30:00,70.11,70.25,70.09,70.15,48400.0,56.0295,56.1414,56.0135,56.0614,48400.0
2015-03-26 10:40:00,70.15,70.26,70.13,70.19,37000.0,56.0614,56.1493,56.0455,56.0934,37000.0
2015-03-26 10:50:00,70.19,70.27,70.16,70.27,32800.0,56.0934,56.1573,56.0694,56.1573,32800.0
2015-03-26 11:00:00,70.27,70.27,70.16,70.23,33000.0,56.1573,56.1573,56.0694,56.1254,33000.0
2015-03-26 11:10:00,70.24,70.24,70.16,70.2,26900.0,56.1334,56.1334,56.0694,56.1014,26900.0
2015-03-26 11:20:00,70.2,70.34,70.19,70.34,39400.0,56.1014,56.2133,56.0934,56.2133,39400.0
2015-03-26 11:30:00,70.34,70.37,70.29,70.33,42000.0,56.2133,56.2373,56.1733,56.2053,42000.0
2015-03-26 11:40:00,70.33,70.42,70.32,70.41,33700.0,56.2053,56.2772,56.1973,56.2692,33700.0
2015-03-26 11:50:00,70.41,70.52,70.37,70.5,37700.0,56.2692,56.3571,56.2373,56.3411,37700.0
2015-03-26 12:00:00,70.49,70.5,70.37,70.41,31300.0,56.3332,56.3411,56.2373,56.2692,31300.0
2015-03-26 12:10:00,70.4,70.46,70.39,70.42,26700.0,56.2612,56.3092,56.2532,56.2772,26700.0
2015-03-26 12:20:00,70.43,70.45,70.37,70.4,30100.0,56.2852,56.3012,56.2373,56.2612,30100.0
2015-03-26 12:30:00,70.4,70.45,70.4,70.43,23400.0,56.2612,56.3012,56.2612,56.2852,23400.0
2015-03-26 12:40:00,70.44,70.45,70.36,70.44,34200.0,56.2932,56.3012,56.2293,56.2932,34200.0
2015-03-26 12:50:00,70.44,70.47,70.4,70.43,26000.0,56.2932,56.3172,56.2612,56.2852,26000.0
2015-03-26 13:00:00,70.43,70.46,70.4,70.44,23900.0,56.2852,56.3092,56.2612,56.2932,23900.0
2015-03-26 13:10:00,70.45,70.47,70.23,70.29,26100.0,56.3012,56.3172,56.1254,56.1733,26100.0
2015-03-26 13:20:00,70.29,70.34,70.24,70.31,23700.0,56.1733,56.2133,56.1334,56.1893,23700.0
2015-03-26 13:30:00,70.32,70.39,70.3,70.31,26800.0,56.1973,56.2532,56.1813,56.1893,26800.0
2015-03-26 13:40:00,70.31,70.46,70.31,70.44,28200.0,56.1893,56.3092,56.1893,56.2932,28200.0
2015-03-26 13:50:00,70.45,70.54,70.43,70.48,26800.0,56.3012,56.3731,56.2852,56.3252,26800.0
2015-03-26 14:00:00,70.47,70.5,70.38,70.38,22200.0,56.3172,56.3411,56.2452,56.2452,22200.0
2015-03-26 14:10:00,70.39,70.42,70.28,70.41,36700.0,56.2532,56.2772,56.1653,56.2692,36700.0
2015-03-26 14:20:00,70.41,70.43,70.31,70.31,22200.0,56.2692,56.2852,56.1893,56.1893,22200.0
2015-03-26 14:30:00,70.33,70.44,70.32,70.4,19600.0,56.2053,56.2932,56.1973,56.2612,19600.0
2015-03-26 14:40:00,70.4,70.47,70.34,70.34,30400.0,56.2612,56.3172,56.2133,56.2133,30400.0
2015-03-26 14:50:00,70.35,70.41,70.31,70.32,24100.0,56.2213,56.2692,56.1893,56.1973,24100.0
2015-03-26 15:00:00,70.3,70.38,70.26,70.35,24500.0,56.1813,56.2452,56.1493,56.2213,24500.0
2015-03-26 15:10:00,70.37,70.37,70.28,70.3,34500.0,56.2373,56.2373,56.1653,56.1813,34500.0
2015-03-26 15:20:00,70.3,70.38,70.3,70.34,38400.0,56.1813,56.2452,56.1813,56.2133,38400.0
2015-03-26 15:30:00,70.33,70.44,70.3,70.32,55000.0,56.2053,56.2932,56.1813,56.1973,55000.0
2015-03-26 15:40:00,70.32,70.34,70.25,70.31,54500.0,56.1973,56.2133,56.1414,56.1893,54500.0
2015-03-26 15:50:00,70.3,70.34,70.18,70.21,128400.0,56.1813,56.2133,56.0854,56.1094,128400.0
2015-03-27 09:30:00,70.18,70.37,70.04,70.07,67700.0,56.0854,56.2373,55.9735,55.9975,67700.0
2015-03-27 09:40:00,70.08,70.18,69.98,70.18,47600.0,56.0055,56.0854,55.9256,56.0854,47600.0
2015-03-27 09:50:00,70.2,70.29,70.11,70.26,23700.0,56.1014,56.1733,56.0295,56.1493,23700.0
2015-03-27 10:00:00,70.25,70.28,70.14,70.15,28300.0,56.1414,56.1653,56.0534,56.0614,28300.0
2015-03-27 10:10:00,70.16,70.18,69.99,70.07,21900.0,56.0694,56.0854,55.9336,55.9975,21900.0
2015-03-27 10:20:00,70.11,70.26,70.11,70.23,16000.0,56.0295,56.1493,56.0295,56.1254,16000.0
2015-03-27 10:30:00,70.23,70.25,70.12,70.25,19800.0,56.1254,56.1414,56.0375,56.1414,19800.0
2015-03-27 10:40:00,70.24,70.29,70.2,70.28,29900.0,56.1334,56.1733,56.1014,56.1653,29900.0
2015-03-27 10:50:00,70.28,70.3,70.23,70.3,25300.0,56.1653,56.1813,56.1254,56.1813,25300.0
2015-03-27 11:00:00,70.29,70.33,70.24,70.3,21400.0,56.1733,56.2053,56.1334,56.1813,21400.0
2015-03-27 11:10:00,70.29,70.34,70.27,70.29,26000.0,56.1733,56.2133,56.1573,56.1733,26000.0
2015-03-27 11:20:00,70.28,70.31,70.19,70.22,16100.0,56.1653,56.1893,56.0934,56.1174,16100.0
2015-03-27 11:30:00,70.22,70.24,70.12,70.14,22000.0,56.1174,56.1334,56.0375,56.0534,22000.0
2015-03-27 11:40:00,70.14,70.14,70.08,70.12,35800.0,56.0534,56.0534,56.0055,56.0375,35800.0
2015-03-27 11:50:00,70.11,70.11,69.97,70.06,25500.0,56.0295,56.0295,55.9176,55.9895,25500.0
2015-03-27 12:00:00,70.07,70.07,69.99,70.01,35900.0,55.9975,55.9975,55.9336,55.9496,35900.0
2015-03-27 12:10:00,70.0,70.02,69.94,69.94,31400.0,55.9416,55.9575,55.8936,55.8936,31400.0
2015-03-27 12:20:00,69.95,70.02,69.89,69.92,22400.0,55.9016,55.9575,55.8537,55.8776,22400.0
2015-03-27 12:30:00,69.92,70.0,69.91,69.97,20600.0,55.8776,55.9416,55.8696,55.9176,20600.0
2015-03-27 12:40:00,69.97,70.01,69.91,69.93,21600.0,55.9176,55.9496,55.8696,55.8856,21600.0
2015-03-27 12:50:00,69.93,70.01,69.93,69.99,17700.0,55.8856,55.9496,55.8856,55.9336,17700.0
2015-03-27 13:00:00,69.99,70.02,69.96,69.98,25600.0,55.9336,55.9575,55.9096,55.9256,25600.0
2015-03-27 13:10:00,69.98,70.01,69.95,69.98,14200.0,55.9256,55.9496,55.9016,55.9256,14200.0
2015-03-27 13:20:00,69.99,70.01,69.96,69.98,21600.0,55.9336,55.9496,55.9096,55.9256,21600.0
2015-03-27 13:30:00,69.99,70.02,69.97,69.98,18600.0,55.9336,55.9575,55.9176,55.9256,18600.0
2015-03-27 13:40:00,69.99,70.02,69.96,69.99,17700.0,55.9336,55.9575,55.9096,55.9336,17700.0
2015-03-27 13:50:00,69.99,70.01,69.94,69.94,37100.0,55.9336,55.9496,55.8936,55.8936,37100.0
2015-03-27 14:00:00,69.95,69.99,69.9,69.93,26700.0,55.9016,55.9336,55.8616,55.8856,26700.0
2015-03-27 14:10:00,69.95,70.01,69.92,69.93,34900.0,55.9016,55.9496,55.8776,55.8856,34900.0
2015-03-27 14:20:00,69.93,69.98,69.93,69.95,38300.0,55.8856,55.9256,55.8856,55.9016,38300.0
2015-03-27 14:30:00,69.95,69.98,69.94,69.94,39300.0,55.9016,55.9256,55.8936,55.8936,39300.0
2015-03-27 14:40:00,69.95,69.97,69.91,69.95,32400.0,55.9016,55.9176,55.8696,55.9016,32400.0
2015-03-27 14:50:00,69.96,69.99,69.96,69.99,27100.0,55.9096,55.9336,55.9096,55.9336,27100.0
2015-03-27 15:00:00,69.98,70.07,69.98,70.01,48300.0,55.9256,55.9975,55.9256,55.9496,48300.0
2015-03-27 15:10:00,70.0,70.02,69.95,69.95,37100.0,55.9416,55.9575,55.9016,55.9016,37100.0
2015-03-27 15:20:00,69.95,70.03,69.95,70.02,39900.0,55.9016,55.9655,55.9016,55.9575,39900.0
2015-03-27 15:30:00,70.01,70.08,69.96,70.06,66000.0,55.9496,56.0055,55.9096,55.9895,66000.0
2015-03-27 15:40:00,70.06,70.1,69.97,70.04,90300.0,55.9895,56.0215,55.9176,55.9735,90300.0
2015-03-27 15:50:00,70.03,70.08,70.02,70.02,118600.0,55.9655,56.0055,55.9575,55.9575,118600.0
2015-03-30 09:30:00,70.36,70.7,70.31,70.66,44100.0,56.2293,56.501,56.1893,56.469,44100.0
2015-03-30 09:40:00,70.66,70.93,70.64,70.87,24400.0,56.469,56.6848,56.453,56.6368,24400.0
2015-03-30 09:50:00,70.88,70.96,70.87,70.93,30200.0,56.6448,56.7088,56.6368,56.6848,30200.0
2015-03-30 10:00:00,70.96,71.1,70.92,71.08,26800.0,56.7088,56.8206,56.6768,56.8047,26800.0
2015-03-30 10:10:00,71.07,71.1,70.99,71.02,20500.0,56.7967,56.8206,56.7327,56.7567,20500.0
2015-03-30 10:20:00,71.02,71.03,70.89,70.95,18600.0,56.7567,56.7647,56.6528,56.7008,18600.0
2015-03-30 10:30:00,70.96,70.96,70.85,70.88,28100.0,56.7088,56.7088,56.6209,56.6448,28100.0
2015-03-30 10:40:00,70.89,71.02,70.87,71.01,22600.0,56.6528,56.7567,56.6368,56.7487,22600.0
2015-03-30 10:50:00,71.01,71.07,70.96,70.98,31900.0,56.7487,56.7967,56.7088,56.7247,31900.0
2015-03-30 11:00:00,70.98,71.03,70.94,71.0,30900.0,56.7247,56.7647,56.6928,56.7407,30900.0
2015-03-30 11:10:00,71.0,71.02,70.96,70.98,25100.0,56.7407,56.7567,56.7088,56.7247,25100.0
2015-03-30 11:20:00,70.97,71.04,70.94,71.01,27500.0,56.7168,56.7727,56.6928,56.7487,27500.0
2015-03-30 11:30:00,71.01,71.08,70.99,71.08,19200.0,56.7487,56.8047,56.7327,56.8047,19200.0
2015-03-30 11:40:00,71.08,71.15,71.06,71.14,18000.0,56.8047,56.8606,56.7887,56.8526,18000.0
2015-03-30 11:50:00,71.14,71.14,71.09,71.11,17300.0,56.8526,56.8526,56.8127,56.8286,17300.0
2015-03-30 12:00:00,71.12,71.14,70.09,70.97,202500.0,56.8366,56.8526,56.0135,56.7168,202500.0
2015-03-30 12:10:00,70.98,71.01,70.86,71.0,135200.0,56.7247,56.7487,56.6288,56.7407,135200.0
2015-03-30 12:20:00,71.0,71.09,71.0,71.08,18300.0,56.7407,56.8127,56.7407,56.8047,18300.0
2015-03-30 12:30:00,71.08,71.1,71.01,71.06,19900.0,56.8047,56.8206,56.7487,56.7887,19900.0
2015-03-30 12:40:00,71.07,71.18,71.05,71.18,17800.0,56.7967,56.8846,56.7807,56.8846,17800.0
2015-03-30 12:50:00,71.18,71.18,71.15,71.16,19800.0,56.8846,56.8846,56.8606,56.8686,19800.0
2015-03-30 13:00:00,71.14,71.23,71.14,71.23,16400.0,56.8526,56.9245,56.8526,56.9245,16400.0
2015-03-30 13:10:00,71.24,71.32,71.23,71.3,21000.0,56.9325,56.9965,56.9245,56.9805,21000.0
2015-03-30 13:20:00,71.3,71.37,71.3,71.36,32400.0,56.9805,57.0364,56.9805,57.0284,32400.0
2015-03-30 13:30:00,71.36,71.36,71.28,71.29,14800.0,57.0284,57.0284,56.9645,56.9725,14800.0
2015-03-30 13:40:00,71.29,71.29,71.17,71.2,23600.0,56.9725,56.9725,56.8766,56.9006,23600.0
2015-03-30 13:50:00,71.19,71.22,71.15,71.21,21500.0,56.8926,56.9165,56.8606,56.9086,21500.0
2015-03-30 14:00:00,71.22,71.29,71.2,71.21,22800.0,56.9165,56.9725,56.9006,56.9086,22800.0
2015-03-30 14:10:00,71.21,71.25,71.2,71.22,15200.0,56.9086,56.9405,56.9006,56.9165,15200.0
2015-03-30 14:20:00,71.21,71.26,71.19,71.21,21600.0,56.9086,56.9485,56.8926,56.9086,21600.0
2015-03-30 14:30:00,71.22,71.25,71.14,71.17,27200.0,56.9165,56.9405,56.8526,56.8766,27200.0
2015-03-30 14:40:00,71.17,71.19,71.13,71.15,36900.0,56.8766,56.8926,56.8446,56.8606,36900.0
2015-03-30 14:50:00,71.15,71.15,71.11,71.13,31900.0,56.8606,56.8606,56.8286,56.8446,31900.0
2015-03-30 15:00:00,71.13,71.14,71.06,71.07,57500.0,56.8446,56.8526,56.7887,56.7967,57500.0
2015-03-30 15:10:00,71.07,71.08,70.99,71.0,84800.0,56.7967,56.8047,56.7327,56.7407,84800.0
2015-03-30 15:20:00,71.0,71.01,70.89,70.91,73500.0,56.7407,56.7487,56.6528,56.6688,73500.0
2015-03-30 15:30:00,70.9,71.0,70.88,71.0,85200.0,56.6608,56.7407,56.6448,56.7407,85200.0
2015-03-30 15:40:00,71.0,71.02,70.85,70.85,112900.0,56.7407,56.7567,56.6209,56.6209,112900.0
2015-03-30 15:50:00,70.86,70.96,70.8,70.94,286100.0,56.6288,56.7088,56.5809,56.6928,286100.0
2015-03-31 09:30:00,70.48,70.55,70.21,70.47,64700.0,56.3252,56.3811,56.1094,56.3172,64700.0
2015-03-31 09:40:00,70.46,70.46,70.08,70.31,103800.0,56.3092,56.3092,56.0055,56.1893,103800.0
2015-03-31 09:50:00,70.27,70.46,70.17,70.44,70500.0,56.1573,56.3092,56.0774,56.2932,70500.0
2015-03-31 10:00:00,70.42,70.53,70.34,70.47,52700.0,56.2772,56.3651,56.2133,56.3172,52700.0
2015-03-31 10:10:00,70.47,70.53,70.36,70.43,149700.0,56.3172,56.3651,56.2293,56.2852,149700.0
2015-03-31 10:20:00,70.43,70.6,70.38,70.59,82100.0,56.2852,56.4211,56.2452,56.4131,82100.0
2015-03-31 10:30:00,70.58,70.69,70.56,70.65,56000.0,56.4051,56.493,56.3891,56.461,56000.0
2015-03-31 10:40:00,70.65,70.74,70.6,70.73,77400.0,56.461,56.5329,56.4211,56.525,77400.0
2015-03-31 10:50:00,70.72,70.77,70.61,70.61,61600.0,56.517,56.5569,56.4291,56.4291,61600.0
2015-03-31 11:00:00,70.6,70.77,70.6,70.77,56300.0,56.4211,56.5569,56.4211,56.5569,56300.0
2015-03-31 11:10:00,70.77,70.91,70.77,70.91,56100.0,56.5569,56.6688,56.5569,56.6688,56100.0
2015-03-31 11:20:00,70.91,70.92,70.82,70.91,38600.0,56.6688,56.6768,56.5969,56.6688,38600.0
2015-03-31 11:30:00,70.9,70.91,70.79,70.86,30900.0,56.6608,56.6688,56.5729,56.6288,30900.0
2015-03-31 11:40:00,70.86,70.89,70.79,70.89,45900.0,56.6288,56.6528,56.5729,56.6528,45900.0
2015-03-31 11:50:00,70.9,70.93,70.81,70.81,20800.0,56.6608,56.6848,56.5889,56.5889,20800.0
2015-03-31 12:00:00,70.81,70.83,70.76,70.8,52700.0,56.5889,56.6049,56.5489,56.5809,52700.0
2015-03-31 12:10:00,70.8,70.85,70.76,70.8,22100.0,56.5809,56.6209,56.5489,56.5809,22100.0
2015-03-31 12:20:00,70.81,70.91,70.81,70.91,22900.0,56.5889,56.6688,56.5889,56.6688,22900.0
2015-03-31 12:30:00,70.9,70.96,70.88,70.93,38400.0,56.6608,56.7088,56.6448,56.6848,38400.0
2015-03-31 12:40:00,70.94,70.94,70.83,70.83,27900.0,56.6928,56.6928,56.6049,56.6049,27900.0
2015-03-31 12:50:00,70.84,70.89,70.81,70.87,30400.0,56.6129,56.6528,56.5889,56.6368,30400.0
2015-03-31 13:00:00,70.88,70.95,70.88,70.93,66200.0,56.6448,56.7008,56.6448,56.6848,66200.0
2015-03-31 13:10:00,70.94,71.07,70.93,71.07,67800.0,56.6928,56.7967,56.6848,56.7967,67800.0
2015-03-31 13:20:00,71.06,71.11,71.05,71.11,31700.0,56.7887,56.8286,56.7807,56.8286,31700.0
2015-03-31 13:30:00,71.1,71.14,71.07,71.13,60200.0,56.8206,56.8526,56.7967,56.8446,60200.0
2015-03-31 13:40:00,71.14,71.22,71.11,71.15,51900.0,56.8526,56.9165,56.8286,56.8606,51900.0
2015-03-31 13:50:00,71.15,71.19,71.11,71.14,83100.0,56.8606,56.8926,56.8286,56.8526,83100.0
2015-03-31 14:00:00,71.14,71.18,71.11,71.13,50100.0,56.8526,56.8846,56.8286,56.8446,50100.0
2015-03-31 14:10:00,71.14,71.22,71.13,71.2,33400.0,56.8526,56.9165,56.8446,56.9006,33400.0
2015-03-31 14:20:00,71.2,71.22,71.16,71.16,57000.0,56.9006,56.9165,56.8686,56.8686,57000.0
2015-03-31 14:30:00,71.16,71.16,71.07,71.08,48800.0,56.8686,56.8686,56.7967,56.8047,48800.0
2015-03-31 14:40:00,71.08,71.12,71.05,71.12,41700.0,56.8047,56.8366,56.7807,56.8366,41700.0
2015-03-31 14:50:00,71.12,71.12,71.0,71.11,34400.0,56.8366,56.8366,56.7407,56.8286,34400.0
2015-03-31 15:00:00,71.11,71.11,70.97,71.01,62500.0,56.8286,56.8286,56.7168,56.7487,62500.0
2015-03-31 15:10:00,71.01,71.02,70.82,70.85,73900.0,56.7487,56.7567,56.5969,56.6209,73900.0
2015-03-31 15:20:00,70.85,71.01,70.82,71.01,205400.0,56.6209,56.7487,56.5969,56.7487,205400.0
2015-03-31 15:30:00,71.0,71.22,70.94,71.2,207600.0,56.7407,56.9165,56.6928,56.9006,207600.0
2015-03-31 15:40:00,71.2,71.28,71.06,71.23,162000.0,56.9006,56.9645,56.7887,56.9245,162000.0
2015-03-31 15:50:00,71.23,71.3,71.14,71.15,324400.0,56.9245,56.9805,56.8526,56.8606,324400.0
2015-04-01 09:30:00,71.18,71.31,70.96,71.09,150800.0,56.8846,56.9885,56.7088,56.8127,150800.0
2015-04-01 09:40:00,71.09,71.2,71.08,71.14,95000.0,56.8127,56.9006,56.8047,56.8526,95000.0
2015-04-01 09:50:00,71.13,71.25,71.05,71.24,61100.0,56.8446,56.9405,56.7807,56.9325,61100.0
2015-04-01 10:00:00,71.24,71.38,71.17,71.25,75600.0,56.9325,57.0444,56.8766,56.9405,75600.0
2015-04-01 10:10:00,71.24,71.42,71.21,71.41,82300.0,56.9325,57.0764,56.9086,57.0684,82300.0
2015-04-01 10:20:00,71.43,71.54,71.42,71.54,74800.0,57.0844,57.1723,57.0764,57.1723,74800.0
2015-04-01 10:30:00,71.55,71.57,71.42,71.5,83700.0,57.1803,57.1963,57.0764,57.1403,83700.0
2015-04-01 10:40:00,71.5,71.76,71.5,71.75,77400.0,57.1403,57.3481,57.1403,57.3401,77400.0
2015-04-01 10:50:00,71.76,71.87,71.71,71.76,65900.0,57.3481,57.436,57.3081,57.3481,65900.0
2015-04-01 11:00:00,71.76,71.84,71.74,71.84,108200.0,57.3481,57.412,57.3321,57.412,108200.0
2015-04-01 11:10:00,71.84,71.9,71.78,71.9,71400.0,57.412,57.46,57.3641,57.46,71400.0
2015-04-01 11:20:00,71.9,71.9,71.68,71.7,84200.0,57.46,57.46,57.2842,57.3001,84200.0
2015-04-01 11:30:00,71.7,71.76,71.68,71.72,75700.0,57.3001,57.3481,57.2842,57.3161,75700.0
2015-04-01 11:40:00,71.71,71.74,71.64,71.74,115100.0,57.3081,57.3321,57.2522,57.3321,115100.0
2015-04-01 11:50:00,71.73,71.81,71.73,71.73,110600.0,57.3241,57.3881,57.3241,57.3241,110600.0
2015-04-01 12:00:00,71.72,71.75,71.69,71.74,101000.0,57.3161,57.3401,57.2922,57.3321,101000.0
2015-04-01 12:10:00,71.74,71.75,71.53,71.57,66500.0,57.3321,57.3401,57.1643,57.1963,66500.0
2015-04-01 12:20:00,71.56,71.68,71.48,71.66,42900.0,57.1883,57.2842,57.1243,57.2682,42900.0
2015-04-01 12:30:00,71.66,71.73,71.57,71.73,110200.0,57.2682,57.3241,57.1963,57.3241,110200.0
2015-04-01 12:40:00,71.73,71.74,71.61,71.67,76100.0,57.3241,57.3321,57.2282,57.2762,76100.0
2015-04-01 12:50:00,71.69,71.78,71.67,71.74,36700.0,57.2922,57.3641,57.2762,57.3321,36700.0
2015-04-01 13:00:00,71.73,71.73,71.6,71.64,36100.0,57.3241,57.3241,57.2202,57.2522,36100.0
2015-04-01 13:10:00,71.65,71.7,71.64,71.69,31600.0,57.2602,57.3001,57.2522,57.2922,31600.0
2015-04-01 13:20:00,71.69,71.77,71.68,71.77,53400.0,57.2922,57.3561,57.2842,57.3561,53400.0
2015-04-01 13:30:00,71.76,71.82,71.73,71.8,47100.0,57.3481,57.396,57.3241,57.3801,47100.0
2015-04-01 13:40:00,71.78,71.88,71.78,71.87,38900.0,57.3641,57.444,57.3641,57.436,38900.0
2015-04-01 13:50:00,71.88,71.9,71.84,71.88,34300.0,57.444,57.46,57.412,57.444,34300.0
2015-04-01 14:00:00,71.88,71.88,71.77,71.79,37500.0,57.444,57.444,57.3561,57.3721,37500.0
2015-04-01 14:10:00,71.79,71.83,71.65,71.69,61700.0,57.3721,57.404,57.2602,57.2922,61700.0
2015-04-01 14:20:00,71.69,71.76,71.67,71.69,63400.0,57.2922,57.3481,57.2762,57.2922,63400.0
2015-04-01 14:30:00,71.69,71.69,71.49,71.49,42700.0,57.2922,57.2922,57.1323,57.1323,42700.0
2015-04-01 14:40:00,71.49,71.51,71.41,71.48,42800.0,57.1323,57.1483,57.0684,57.1243,42800.0
2015-04-01 14:50:00,71.49,71.5,71.36,71.38,60700.0,57.1323,57.1403,57.0284,57.0444,60700.0
2015-04-01 15:00:00,71.38,71.39,71.21,71.25,52700.0,57.0444,57.0524,56.9086,56.9405,52700.0
2015-04-01 15:10:00,71.25,71.31,71.22,71.25,45100.0,56.9405,56.9885,56.9165,56.9405,45100.0
2015-04-01 15:20:00,71.26,71.34,71.25,71.27,41200.0,56.9485,57.0124,56.9405,56.9565,41200.0
2015-04-01 15:30:00,71.28,71.44,71.25,71.31,82300.0,56.9645,57.0924,56.9405,56.9885,82300.0
2015-04-01 15:40:00,71.31,71.33,71.21,71.27,94300.0,56.9885,57.0045,56.9086,56.9565,94300.0
2015-04-01 15:50:00,71.28,71.3,71.21,71.29,166300.0,56.9645,56.9805,56.9086,56.9725,166300.0
2015-04-02 09:30:00,71.29,71.46,71.24,71.31,47600.0,56.9725,57.1083,56.9325,56.9885,47600.0
2015-04-02 09:40:00,71.32,71.42,71.28,71.42,23100.0,56.9965,57.0764,56.9645,57.0764,23100.0
2015-04-02 09:50:00,71.44,71.65,71.44,71.56,44100.0,57.0924,57.2602,57.0924,57.1883,44100.0
2015-04-02 10:00:00,71.57,71.62,71.54,71.6,30600.0,57.1963,57.2362,57.1723,57.2202,30600.0
2015-04-02 10:10:00,71.6,71.6,71.45,71.48,28300.0,57.2202,57.2202,57.1004,57.1243,28300.0
2015-04-02 10:20:00,71.48,71.51,71.41,71.44,31300.0,57.1243,57.1483,57.0684,57.0924,31300.0
2015-04-02 10:30:00,71.44,71.44,71.32,71.32,23400.0,57.0924,57.0924,56.9965,56.9965,23400.0
2015-04-02 10:40:00,71.32,71.35,71.24,71.29,29200.0,56.9965,57.0204,56.9325,56.9725,29200.0
2015-04-02 10:50:00,71.29,71.35,71.26,71.33,22000.0,56.9725,57.0204,56.9485,57.0045,22000.0
2015-04-02 11:00:00,71.34,71.4,71.31,71.38,19300.0,57.0124,57.0604,56.9885,57.0444,19300.0
2015-04-02 11:10:00,71.38,71.4,71.35,71.4,15400.0,57.0444,57.0604,57.0204,57.0604,15400.0
2015-04-02 11:20:00,71.4,71.47,71.38,71.38,28100.0,57.0604,57.1163,57.0444,57.0444,28100.0
2015-04-02 11:30:00,71.38,71.45,71.38,71.42,24300.0,57.0444,57.1004,57.0444,57.0764,24300.0
2015-04-02 11:40:00,71.42,71.45,71.4,71.43,25100.0,57.0764,57.1004,57.0604,57.0844,25100.0
2015-04-02 11:50:00,71.43,71.43,71.28,71.3,19500.0,57.0844,57.0844,56.9645,56.9805,19500.0
2015-04-02 12:00:00,71.29,71.29,71.14,71.19,23400.0,56.9725,56.9725,56.8526,56.8926,23400.0
2015-04-02 12:10:00,71.18,71.27,71.18,71.26,15000.0,56.8846,56.9565,56.8846,56.9485,15000.0
2015-04-02 12:20:00,71.26,71.32,71.26,71.32,14400.0,56.9485,56.9965,56.9485,56.9965,14400.0
2015-04-02 12:30:00,71.32,71.41,71.32,71.4,20000.0,56.9965,57.0684,56.9965,57.0604,20000.0
2015-04-02 12:40:00,71.41,71.46,71.39,71.4,15000.0,57.0684,57.1083,57.0524,57.0604,15000.0
2015-04-02 12:50:00,71.4,71.4,71.37,71.38,15600.0,57.0604,57.0604,57.0364,57.0444,15600.0
2015-04-02 13:00:00,71.38,71.39,71.34,71.35,15300.0,57.0444,57.0524,57.0124,57.0204,15300.0
2015-04-02 13:10:00,71.36,71.49,71.36,71.49,24100.0,57.0284,57.1323,57.0284,57.1323,24100.0
2015-04-02 13:20:00,71.49,71.51,71.46,71.46,18300.0,57.1323,57.1483,57.1083,57.1083,18300.0
2015-04-02 13:30:00,71.47,71.48,71.41,71.41,19900.0,57.1163,57.1243,57.0684,57.0684,19900.0
2015-04-02 13:40:00,71.41,71.41,71.32,71.4,30500.0,57.0684,57.0684,56.9965,57.0604,30500.0
2015-04-02 13:50:00,71.4,71.45,71.39,71.45,22800.0,57.0604,57.1004,57.0524,57.1004,22800.0
2015-04-02 14:00:00,71.43,71.45,71.41,71.41,17100.0,57.0844,57.1004,57.0684,57.0684,17100.0
2015-04-02 14:10:00,71.42,71.54,71.39,71.54,25800.0,57.0764,57.1723,57.0524,57.1723,25800.0
2015-04-02 14:20:00,71.52,71.54,71.48,71.49,13900.0,57.1563,57.1723,57.1243,57.1323,13900.0
2015-04-02 14:30:00,71.49,71.5,71.45,71.47,23200.0,57.1323,57.1403,57.1004,57.1163,23200.0
2015-04-02 14:40:00,71.47,71.47,71.36,71.36,37500.0,57.1163,57.1163,57.0284,57.0284,37500.0
2015-04-02 14:50:00,71.36,71.38,71.36,71.36,25700.0,57.0284,57.0444,57.0284,57.0284,25700.0
2015-04-02 15:00:00,71.37,71.37,71.34,71.34,20700.0,57.0364,57.0364,57.0124,57.0124,20700.0
2015-04-02 15:10:00,71.34,71.35,71.27,71.28,32100.0,57.0124,57.0204,56.9565,56.9645,32100.0
2015-04-02 15:20:00,71.28,71.38,71.27,71.37,32600.0,56.9645,57.0444,56.9565,57.0364,32600.0
2015-04-02 15:30:00,71.37,71.38,71.34,71.34,49600.0,57.0364,57.0444,57.0124,57.0124,49600.0
2015-04-02 15:40:00,71.35,71.42,71.3,71.41,106900.0,57.0204,57.0764,56.9805,57.0684,106900.0
2015-04-02 15:50:00,71.41,71.5,71.36,71.43,223700.0,57.0684,57.1403,57.0284,57.0844,223700.0
2015-04-06 09:30:00,71.07,71.25,70.87,71.01,64200.0,56.7967,56.9405,56.6368,56.7487,64200.0
2015-04-06 09:40:00,71.03,71.38,71.03,71.35,44100.0,56.7647,57.0444,56.7647,57.0204,44100.0
2015-04-06 09:50:00,71.35,71.44,71.3,71.35,28600.0,57.0204,57.0924,56.9805,57.0204,28600.0
2015-04-06 10:00:00,71.35,71.54,71.34,71.52,119600.0,57.0204,57.1723,57.0124,57.1563,119600.0
2015-04-06 10:10:00,71.52,71.65,71.5,71.65,30600.0,57.1563,57.2602,57.1403,57.2602,30600.0
2015-04-06 10:20:00,71.65,71.83,71.63,71.82,47600.0,57.2602,57.404,57.2442,57.396,47600.0
2015-04-06 10:30:00,71.82,71.93,71.82,71.92,35200.0,57.396,57.484,57.396,57.476,35200.0
2015-04-06 10:40:00,71.9,71.96,71.88,71.93,62500.0,57.46,57.5079,57.444,57.484,62500.0
2015-04-06 10:50:00,71.93,72.0,71.91,71.99,63600.0,57.484,57.5399,57.468,57.5319,63600.0
2015-04-06 11:00:00,71.98,72.08,71.95,72.06,225500.0,57.5239,57.6038,57.4999,57.5878,225500.0
2015-04-06 11:10:00,72.07,72.08,72.0,72.06,30700.0,57.5958,57.6038,57.5399,57.5878,30700.0
2015-04-06 11:20:00,72.06,72.11,72.02,72.1,32100.0,57.5878,57.6278,57.5559,57.6198,32100.0
2015-04-06 11:30:00,72.09,72.19,72.09,72.17,36500.0,57.6118,57.6917,57.6118,57.6758,36500.0
2015-04-06 11:40:00,72.18,72.24,72.18,72.19,39100.0,57.6837,57.7317,57.6837,57.6917,39100.0
2015-04-06 11:50:00,72.19,72.19,72.08,72.09,27400.0,57.6917,57.6917,57.6038,57.6118,27400.0
2015-04-06 12:00:00,72.1,72.14,72.07,72.11,20600.0,57.6198,57.6518,57.5958,57.6278,20600.0
2015-04-06 12:10:00,72.1,72.18,72.08,72.17,18800.0,57.6198,57.6837,57.6038,57.6758,18800.0
2015-04-06 12:20:00,72.18,72.32,72.18,72.25,29400.0,57.6837,57.7956,57.6837,57.7397,29400.0
2015-04-06 12:30:00,72.25,72.29,72.25,72.29,19600.0,57.7397,57.7717,57.7397,57.7717,19600.0
2015-04-06 12:40:00,72.29,72.3,72.24,72.26,28300.0,57.7717,57.7796,57.7317,57.7477,28300.0
2015-04-06 12:50:00,72.26,72.35,72.24,72.31,21500.0,57.7477,57.8196,57.7317,57.7876,21500.0
2015-04-06 13:00:00,72.32,72.33,72.24,72.25,20000.0,57.7956,57.8036,57.7317,57.7397,20000.0
2015-04-06 13:10:00,72.25,72.28,72.22,72.28,28900.0,57.7397,57.7637,57.7157,57.7637,28900.0
2015-04-06 13:20:00,72.27,72.28,72.23,72.24,34900.0,57.7557,57.7637,57.7237,57.7317,34900.0
2015-04-06 13:30:00,72.25,72.26,72.09,72.09,18900.0,57.7397,57.7477,57.6118,57.6118,18900.0
2015-04-06 13:40:00,72.09,72.15,72.09,72.15,26100.0,57.6118,57.6598,57.6118,57.6598,26100.0
2015-04-06 13:50:00,72.15,72.15,72.1,72.14,16100.0,57.6598,57.6598,57.6198,57.6518,16100.0
2015-04-06 14:00:00,72.14,72.2,72.13,72.18,20900.0,57.6518,57.6997,57.6438,57.6837,20900.0
2015-04-06 14:10:00,72.2,72.27,72.19,72.26,29700.0,57.6997,57.7557,57.6917,57.7477,29700.0
2015-04-06 14:20:00,72.26,72.26,72.22,72.23,25800.0,57.7477,57.7477,57.7157,57.7237,25800.0
2015-04-06 14:30:00,72.23,72.49,72.23,72.49,120400.0,57.7237,57.9315,57.7237,57.9315,120400.0
2015-04-06 14:40:00,72.49,72.51,72.38,72.39,61500.0,57.9315,57.9475,57.8436,57.8516,61500.0
2015-04-06 14:50:00,72.4,72.4,72.3,72.34,27700.0,57.8596,57.8596,57.7796,57.8116,27700.0
2015-04-06 15:00:00,72.33,72.37,72.26,72.27,59600.0,57.8036,57.8356,57.7477,57.7557,59600.0
2015-04-06 15:10:00,72.26,72.26,72.17,72.17,49200.0,57.7477,57.7477,57.6758,57.6758,49200.0
2015-04-06 15:20:00,72.17,72.19,72.13,72.15,40100.0,57.6758,57.6917,57.6438,57.6598,40100.0
2015-04-06 15:30:00,72.15,72.26,72.15,72.2,42100.0,57.6598,57.7477,57.6598,57.6997,42100.0
2015-04-06 15:40:00,72.2,72.2,72.08,72.09,73500.0,57.6997,57.6997,57.6038,57.6118,73500.0
2015-04-06 15:50:00,72.09,72.12,72.04,72.11,177900.0,57.6118,57.6358,57.5719,57.6278,177900.0
2015-04-07 09:30:00,72.15,72.4,72.14,72.29,38300.0,57.6598,57.8596,57.6518,57.7717,38300.0
2015-04-07 09:40:00,72.29,72.29,72.06,72.09,23100.0,57.7717,57.7717,57.5878,57.6118,23100.0
2015-04-07 09:50:00,72.06,72.09,71.9,71.9,19800.0,57.5878,57.6118,57.46,57.46,19800.0
2015-04-07 10:00:00,71.92,72.0,71.76,71.83,34200.0,57.476,57.5399,57.3481,57.404,34200.0
2015-04-07 10:10:00,71.83,71.95,71.8,71.93,26900.0,57.404,57.4999,57.3801,57.484,26900.0
2015-04-07 10:20:00,71.95,71.96,71.88,71.88,17700.0,57.4999,57.5079,57.444,57.444,17700.0
2015-04-07 10:30:00,71.89,71.95,71.87,71.93,26700.0,57.452,57.4999,57.436,57.484,26700.0
2015-04-07 10:40:00,71.94,71.97,71.87,71.93,31800.0,57.4919,57.5159,57.436,57.484,31800.0
2015-04-07 10:50:00,71.93,71.95,71.85,71.85,9600.0,57.484,57.4999,57.42,57.42,9600.0
2015-04-07 11:00:00,71.86,71.86,71.77,71.78,19100.0,57.428,57.428,57.3561,57.3641,19100.0
2015-04-07 11:10:00,71.78,71.8,71.7,71.7,38800.0,57.3641,57.3801,57.3001,57.3001,38800.0
2015-04-07 11:20:00,71.69,71.88,71.68,71.87,24700.0,57.2922,57.444,57.2842,57.436,24700.0
2015-04-07 11:30:00,71.88,71.98,71.88,71.96,40700.0,57.444,57.5239,57.444,57.5079,40700.0
2015-04-07 11:40:00,71.96,71.97,71.88,71.92,17900.0,57.5079,57.5159,57.444,57.476,17900.0
2015-04-07 11:50:00,71.9,71.98,71.89,71.97,18300.0,57.46,57.5239,57.452,57.5159,18300.0
2015-04-07 12:00:00,71.98,72.04,71.98,72.0,14000.0,57.5239,57.5719,57.5239,57.5399,14000.0
2015-04-07 12:10:00,72.01,72.04,72.01,72.04,11200.0,57.5479,57.5719,57.5479,57.5719,11200.0
2015-04-07 12:20:00,72.04,72.05,71.96,71.96,18200.0,57.5719,57.5799,57.5079,57.5079,18200.0
2015-04-07 12:30:00,71.96,71.97,71.88,71.9,12600.0,57.5079,57.5159,57.444,57.46,12600.0
2015-04-07 12:40:00,71.9,71.9,71.82,71.84,24000.0,57.46,57.46,57.396,57.412,24000.0
2015-04-07 12:50:00,71.84,71.87,71.84,71.86,10500.0,57.412,57.436,57.412,57.428,10500.0
2015-04-07 13:00:00,71.87,71.88,71.83,71.87,14300.0,57.436,57.444,57.404,57.436,14300.0
2015-04-07 13:10:00,71.88,71.89,71.83,71.89,14900.0,57.444,57.452,57.404,57.452,14900.0
2015-04-07 13:20:00,71.89,71.92,71.83,71.85,21200.0,57.452,57.476,57.404,57.42,21200.0
2015-04-07 13:30:00,71.86,71.9,71.84,71.88,13100.0,57.428,57.46,57.412,57.444,13100.0
2015-04-07 13:40:00,71.88,71.88,71.76,71.77,22900.0,57.444,57.444,57.3481,57.3561,22900.0
2015-04-07 13:50:00,71.78,71.79,71.75,71.79,10800.0,57.3641,57.3721,57.3401,57.3721,10800.0
2015-04-07 14:00:00,71.8,71.86,71.79,71.84,15000.0,57.3801,57.428,57.3721,57.412,15000.0
2015-04-07 14:10:00,71.85,71.86,71.81,71.82,11800.0,57.42,57.428,57.3881,57.396,11800.0
2015-04-07 14:20:00,71.82,71.83,71.77,71.82,17000.0,57.396,57.404,57.3561,57.396,17000.0
2015-04-07 14:30:00,71.82,71.84,71.79,71.83,19500.0,57.396,57.412,57.3721,57.404,19500.0
2015-04-07 14:40:00,71.84,71.86,71.79,71.81,16500.0,57.412,57.428,57.3721,57.3881,16500.0
2015-04-07 14:50:00,71.81,71.83,71.73,71.74,28300.0,57.3881,57.404,57.3241,57.3321,28300.0
2015-04-07 15:00:00,71.74,71.75,71.72,71.74,29000.0,57.3321,57.3401,57.3161,57.3321,29000.0
2015-04-07 15:10:00,71.72,71.76,71.71,71.75,30100.0,57.3161,57.3481,57.3081,57.3401,30100.0
2015-04-07 15:20:00,71.75,71.75,71.67,71.73,35000.0,57.3401,57.3401,57.2762,57.3241,35000.0
2015-04-07 15:30:00,71.73,71.74,71.61,71.63,44300.0,57.3241,57.3321,57.2282,57.2442,44300.0
2015-04-07 15:40:00,71.63,71.63,71.53,71.56,89600.0,57.2442,57.2442,57.1643,57.1883,89600.0
2015-04-07 15:50:00,71.56,71.57,71.47,71.47,109100.0,57.1883,57.1963,57.1163,57.1163,109100.0
2015-04-08 09:30:00,71.6,72.0,71.48,71.7,122200.0,57.2202,57.5399,57.1243,57.3001,122200.0
2015-04-08 09:40:00,71.73,71.77,71.67,71.75,28200.0,57.3241,57.3561,57.2762,57.3401,28200.0
2015-04-08 09:50:00,71.75,71.87,71.74,71.86,38700.0,57.3401,57.436,57.3321,57.428,38700.0
2015-04-08 10:00:00,71.87,71.88,71.79,71.8,26100.0,57.436,57.444,57.3721,57.3801,26100.0
2015-04-08 10:10:00,71.79,71.83,71.71,71.73,34400.0,57.3721,57.404,57.3081,57.3241,34400.0
2015-04-08 10:20:00,71.71,71.75,71.68,71.69,33200.0,57.3081,57.3401,57.2842,57.2922,33200.0
2015-04-08 10:30:00,71.69,71.72,71.6,71.67,32600.0,57.2922,57.3161,57.2202,57.2762,32600.0
2015-04-08 10:40:00,71.65,71.65,71.45,71.49,43900.0,57.2602,57.2602,57.1004,57.1323,43900.0
2015-04-08 10:50:00,71.5,71.6,71.5,71.58,20900.0,57.1403,57.2202,57.1403,57.2042,20900.0
2015-04-08 11:00:00,71.58,71.63,71.55,71.61,20600.0,57.2042,57.2442,57.1803,57.2282,20600.0
2015-04-08 11:10:00,71.62,71.73,71.62,71.72,23700.0,57.2362,57.3241,57.2362,57.3161,23700.0
2015-04-08 11:20:00,71.73,71.73,71.65,71.68,19400.0,57.3241,57.3241,57.2602,57.2842,19400.0
2015-04-08 11:30:00,71.67,71.68,71.57,71.59,32700.0,57.2762,57.2842,57.1963,57.2122,32700.0
2015-04-08 11:40:00,71.6,71.65,71.58,71.62,51100.0,57.2202,57.2602,57.2042,57.2362,51100.0
2015-04-08 11:50:00,71.62,71.63,71.56,71.59,14000.0,57.2362,57.2442,57.1883,57.2122,14000.0
2015-04-08 12:00:00,71.6,71.64,71.6,71.64,16500.0,57.2202,57.2522,57.2202,57.2522,16500.0
2015-04-08 12:10:00,71.65,71.75,71.65,71.75,24900.0,57.2602,57.3401,57.2602,57.3401,24900.0
2015-04-08 12:20:00,71.75,71.78,71.74,71.76,25900.0,57.3401,57.3641,57.3321,57.3481,25900.0
2015-04-08 12:30:00,71.76,71.77,71.74,71.76,13300.0,57.3481,57.3561,57.3321,57.3481,13300.0
2015-04-08 12:40:00,71.76,71.86,71.76,71.86,41700.0,57.3481,57.428,57.3481,57.428,41700.0
2015-04-08 12:50:00,71.86,71.86,71.8,71.82,14200.0,57.428,57.428,57.3801,57.396,14200.0
2015-04-08 13:00:00,71.82,71.87,71.81,71.86,21100.0,57.396,57.436,57.3881,57.428,21100.0
2015-04-08 13:10:00,71.86,71.87,71.78,71.8,28000.0,57.428,57.436,57.3641,57.3801,28000.0
2015-04-08 13:20:00,71.8,71.84,71.79,71.83,21800.0,57.3801,57.412,57.3721,57.404,21800.0
2015-04-08 13:30:00,71.82,71.83,71.77,71.77,25000.0,57.396,57.404,57.3561,57.3561,25000.0
2015-04-08 13:40:00,71.77,71.78,71.69,71.71,29300.0,57.3561,57.3641,57.2922,57.3081,29300.0
2015-04-08 13:50:00,71.7,71.73,71.69,71.72,21600.0,57.3001,57.3241,57.2922,57.3161,21600.0
2015-04-08 14:00:00,71.72,71.72,71.44,71.45,61800.0,57.3161,57.3161,57.0924,57.1004,61800.0
2015-04-08 14:10:00,71.45,71.83,71.45,71.76,32800.0,57.1004,57.404,57.1004,57.3481,32800.0
2015-04-08 14:20:00,71.79,71.86,71.77,71.77,28400.0,57.3721,57.428,57.3561,57.3561,28400.0
2015-04-08 14:30:00,71.77,71.79,71.72,71.79,26300.0,57.3561,57.3721,57.3161,57.3721,26300.0
2015-04-08 14:40:00,71.77,71.77,71.7,71.77,43600.0,57.3561,57.3561,57.3001,57.3561,43600.0
2015-04-08 14:50:00,71.78,71.79,71.63,71.65,38000.0,57.3641,57.3721,57.2442,57.2602,38000.0
2015-04-08 15:00:00,71.66,71.69,71.64,71.65,35000.0,57.2682,57.2922,57.2522,57.2602,35000.0
2015-04-08 15:10:00,71.64,71.67,71.56,71.6,40800.0,57.2522,57.2762,57.1883,57.2202,40800.0
2015-04-08 15:20:00,71.6,71.67,71.54,71.63,52800.0,57.2202,57.2762,57.1723,57.2442,52800.0
2015-04-08 15:30:00,71.63,71.69,71.59,71.69,43300.0,57.2442,57.2922,57.2122,57.2922,43300.0
2015-04-08 15:40:00,71.69,71.74,71.53,71.54,92900.0,57.2922,57.3321,57.1643,57.1723,92900.0
2015-04-08 15:50:00,71.55,71.6,71.5,71.58,238000.0,57.1803,57.2202,57.1403,57.2042,238000.0
2015-04-09 09:30:00,71.61,72.0,71.61,71.92,51300.0,57.2282,57.5399,57.2282,57.476,51300.0
2015-04-09 09:40:00,71.91,71.92,71.82,71.9,30500.0,57.468,57.476,57.396,57.46,30500.0
2015-04-09 09:50:00,71.87,71.87,71.66,71.73,27000.0,57.436,57.436,57.2682,57.3241,27000.0
2015-04-09 10:00:00,71.75,71.87,71.74,71.83,26100.0,57.3401,57.436,57.3321,57.404,26100.0
2015-04-09 10:10:00,71.82,71.93,71.77,71.86,24000.0,57.396,57.484,57.3561,57.428,24000.0
2015-04-09 10:20:00,71.85,71.87,71.77,71.86,19800.0,57.42,57.436,57.3561,57.428,19800.0
2015-04-09 10:30:00,71.85,71.87,71.77,71.84,15400.0,57.42,57.436,57.3561,57.412,15400.0
2015-04-09 10:40:00,71.84,71.84,71.69,71.69,25800.0,57.412,57.412,57.2922,57.2922,25800.0
2015-04-09 10:50:00,71.72,71.82,71.67,71.81,26600.0,57.3161,57.396,57.2762,57.3881,26600.0
2015-04-09 11:00:00,71.81,71.81,71.74,71.81,50500.0,57.3881,57.3881,57.3321,57.3881,50500.0
2015-04-09 11:10:00,71.81,71.83,71.69,71.69,66100.0,57.3881,57.404,57.2922,57.2922,66100.0
2015-04-09 11:20:00,71.69,71.73,71.61,71.72,37200.0,57.2922,57.3241,57.2282,57.3161,37200.0
2015-04-09 11:30:00,71.73,71.82,71.72,71.8,38900.0,57.3241,57.396,57.3161,57.3801,38900.0
2015-04-09 11:40:00,71.79,71.8,71.7,71.72,21400.0,57.3721,57.3801,57.3001,57.3161,21400.0
2015-04-09 11:50:00,71.73,71.75,71.68,71.72,17800.0,57.3241,57.3401,57.2842,57.3161,17800.0
2015-04-09 12:00:00,71.75,71.79,71.74,71.79,7800.0,57.3401,57.3721,57.3321,57.3721,7800.0
2015-04-09 12:10:00,71.79,71.87,71.77,71.84,17200.0,57.3721,57.436,57.3561,57.412,17200.0
2015-04-09 12:20:00,71.83,71.95,71.82,71.94,18600.0,57.404,57.4999,57.396,57.4919,18600.0
2015-04-09 12:30:00,71.94,71.95,71.89,71.93,19000.0,57.4919,57.4999,57.452,57.484,19000.0
2015-04-09 12:40:00,71.93,71.96,71.92,71.95,12500.0,57.484,57.5079,57.476,57.4999,12500.0
2015-04-09 12:50:00,71.95,72.01,71.94,71.99,27100.0,57.4999,57.5479,57.4919,57.5319,27100.0
2015-04-09 13:00:00,71.99,72.0,71.9,71.93,18400.0,57.5319,57.5399,57.46,57.484,18400.0
2015-04-09 13:10:00,71.93,71.99,71.91,71.92,57200.0,57.484,57.5319,57.468,57.476,57200.0
2015-04-09 13:20:00,71.92,71.93,71.89,71.9,28100.0,57.476,57.484,57.452,57.46,28100.0
2015-04-09 13:30:00,71.89,71.9,71.81,71.81,22500.0,57.452,57.46,57.3881,57.3881,22500.0
2015-04-09 13:40:00,71.82,71.89,71.78,71.89,9400.0,57.396,57.452,57.3641,57.452,9400.0
2015-04-09 13:50:00,71.89,71.92,71.82,71.83,13300.0,57.452,57.476,57.396,57.404,13300.0
2015-04-09 14:00:00,71.84,71.85,71.8,71.8,11900.0,57.412,57.42,57.3801,57.3801,11900.0
2015-04-09 14:10:00,71.81,71.83,71.79,71.79,12900.0,57.3881,57.404,57.3721,57.3721,12900.0
2015-04-09 14:20:00,71.78,71.78,71.73,71.75,21500.0,57.3641,57.3641,57.3241,57.3401,21500.0
2015-04-09 14:30:00,71.75,71.85,71.73,71.83,17300.0,57.3401,57.42,57.3241,57.404,17300.0
2015-04-09 14:40:00,71.84,71.84,71.76,71.76,16900.0,57.412,57.412,57.3481,57.3481,16900.0
2015-04-09 14:50:00,71.77,71.88,71.77,71.88,23700.0,57.3561,57.444,57.3561,57.444,23700.0
2015-04-09 15:00:00,71.88,71.96,71.88,71.9,27400.0,57.444,57.5079,57.444,57.46,27400.0
2015-04-09 15:10:00,71.9,72.0,71.88,71.89,120500.0,57.46,57.5399,57.444,57.452,120500.0
2015-04-09 15:20:00,71.9,71.97,71.85,71.95,57400.0,57.46,57.5159,57.42,57.4999,57400.0
2015-04-09 15:30:00,71.95,71.97,71.81,71.86,57400.0,57.4999,57.5159,57.3881,57.428,57400.0
2015-04-09 15:40:00,71.87,71.89,71.81,71.81,47700.0,57.436,57.452,57.3881,57.3881,47700.0
2015-04-09 15:50:00,71.81,71.93,71.8,71.9,221200.0,57.3881,57.484,57.3801,57.46,221200.0
2015-04-10 09:30:00,72.0,72.0,71.64,71.8,81900.0,57.5399,57.5399,57.2522,57.3801,81900.0
2015-04-10 09:40:00,71.82,71.9,71.72,71.87,24600.0,57.396,57.46,57.3161,57.436,24600.0
2015-04-10 09:50:00,71.9,71.9,71.79,71.81,18400.0,57.46,57.46,57.3721,57.3881,18400.0
2015-04-10 10:00:00,71.79,71.8,71.7,71.76,25600.0,57.3721,57.3801,57.3001,57.3481,25600.0
2015-04-10 10:10:00,71.76,71.87,71.72,71.82,28000.0,57.3481,57.436,57.3161,57.396,28000.0
2015-04-10 10:20:00,71.81,71.93,71.81,71.92,34300.0,57.3881,57.484,57.3881,57.476,34300.0
2015-04-10 10:30:00,71.93,72.06,71.92,72.05,40200.0,57.484,57.5878,57.476,57.5799,40200.0
2015-04-10 10:40:00,72.05,72.06,72.01,72.06,22500.0,57.5799,57.5878,57.5479,57.5878,22500.0
2015-04-10 10:50:00,72.06,72.16,72.05,72.14,46400.0,57.5878,57.6678,57.5799,57.6518,46400.0
2015-04-10 11:00:00,72.14,72.16,72.12,72.14,17900.0,57.6518,57.6678,57.6358,57.6518,17900.0
2015-04-10 11:10:00,72.13,72.14,72.09,72.11,26100.0,57.6438,57.6518,57.6118,57.6278,26100.0
2015-04-10 11:20:00,72.11,72.22,72.09,72.19,27500.0,57.6278,57.7157,57.6118,57.6917,27500.0
2015-04-10 11:30:00,72.19,72.24,72.13,72.16,43400.0,57.6917,57.7317,57.6438,57.6678,43400.0
2015-04-10 11:40:00,72.15,72.17,72.03,72.03,18300.0,57.6598,57.6758,57.5639,57.5639,18300.0
2015-04-10 11:50:00,72.02,72.03,71.93,71.94,22500.0,57.5559,57.5639,57.484,57.4919,22500.0
2015-04-10 12:00:00,71.95,71.97,71.93,71.96,7800.0,57.4999,57.5159,57.484,57.5079,7800.0
2015-04-10 12:10:00,71.97,71.97,71.92,71.95,14100.0,57.5159,57.5159,57.476,57.4999,14100.0
2015-04-10 12:20:00,71.95,71.97,71.92,71.92,12800.0,57.4999,57.5159,57.476,57.476,12800.0
2015-04-10 12:30:00,71.92,71.99,71.92,71.99,8300.0,57.476,57.5319,57.476,57.5319,8300.0
2015-04-10 12:40:00,72.0,72.03,71.97,71.98,16000.0,57.5399,57.5639,57.5159,57.5239,16000.0
2015-04-10 12:50:00,71.96,71.99,71.93,71.96,9000.0,57.5079,57.5319,57.484,57.5079,9000.0
2015-04-10 13:00:00,71.97,72.06,71.97,72.06,7200.0,57.5159,57.5878,57.5159,57.5878,7200.0
2015-04-10 13:10:00,72.05,72.06,71.96,71.96,14400.0,57.5799,57.5878,57.5079,57.5079,14400.0
2015-04-10 13:20:00,71.97,71.97,71.91,71.91,9100.0,57.5159,57.5159,57.468,57.468,9100.0
2015-04-10 13:30:00,71.92,72.02,71.91,72.02,12500.0,57.476,57.5559,57.468,57.5559,12500.0
2015-04-10 13:40:00,72.02,72.02,71.97,71.99,12800.0,57.5559,57.5559,57.5159,57.5319,12800.0
2015-04-10 13:50:00,71.98,72.0,71.98,71.99,9500.0,57.5239,57.5399,57.5239,57.5319,9500.0
2015-04-10 14:00:00,71.99,71.99,71.9,71.93,20400.0,57.5319,57.5319,57.46,57.484,20400.0
2015-04-10 14:10:00,71.93,71.96,71.9,71.91,13300.0,57.484,57.5079,57.46,57.468,13300.0
2015-04-10 14:20:00,71.91,71.91,71.87,71.9,10900.0,57.468,57.468,57.436,57.46,10900.0
2015-04-10 14:30:00,71.9,71.96,71.89,71.95,17900.0,57.46,57.5079,57.452,57.4999,17900.0
2015-04-10 14:40:00,71.95,72.0,71.94,71.98,11200.0,57.4999,57.5399,57.4919,57.5239,11200.0
2015-04-10 14:50:00,71.98,72.08,71.98,72.04,26800.0,57.5239,57.6038,57.5239,57.5719,26800.0
2015-04-10 15:00:00,72.03,72.05,71.99,72.03,13100.0,57.5639,57.5799,57.5319,57.5639,13100.0
2015-04-10 15:10:00,72.02,72.05,71.92,71.92,31200.0,57.5559,57.5799,57.476,57.476,31200.0
2015-04-10 15:20:00,71.92,71.97,71.9,71.97,18400.0,57.476,57.5159,57.46,57.5159,18400.0
2015-04-10 15:30:00,71.95,72.02,71.95,72.02,26300.0,57.4999,57.5559,57.4999,57.5559,26300.0
2015-04-10 15:40:00,72.03,72.04,71.99,72.0,23600.0,57.5639,57.5719,57.5319,57.5399,23600.0
2015-04-10 15:50:00,71.99,72.02,71.98,72.02,69500.0,57.5319,57.5559,57.5239,57.5559,69500.0
2015-04-13 09:30:00,71.67,72.07,71.67,71.97,62200.0,57.2762,57.5958,57.2762,57.5159,62200.0
2015-04-13 09:40:00,71.97,72.02,71.9,72.02,40800.0,57.5159,57.5559,57.46,57.5559,40800.0
2015-04-13 09:50:00,72.02,72.12,72.02,72.07,18800.0,57.5559,57.6358,57.5559,57.5958,18800.0
2015-04-13 10:00:00,72.06,72.08,72.01,72.07,20500.0,57.5878,57.6038,57.5479,57.5958,20500.0
2015-04-13 10:10:00,72.07,72.14,72.06,72.12,27600.0,57.5958,57.6518,57.5878,57.6358,27600.0
2015-04-13 10:20:00,72.13,72.19,72.1,72.16,38500.0,57.6438,57.6917,57.6198,57.6678,38500.0
2015-04-13 10:30:00,72.17,72.2,72.12,72.15,33600.0,57.6758,57.6997,57.6358,57.6598,33600.0
2015-04-13 10:40:00,72.14,72.16,72.11,72.12,20300.0,57.6518,57.6678,57.6278,57.6358,20300.0
2015-04-13 10:50:00,72.11,72.21,72.11,72.18,33300.0,57.6278,57.7077,57.6278,57.6837,33300.0
2015-04-13 11:00:00,72.2,72.29,72.19,72.27,38600.0,57.6997,57.7717,57.6917,57.7557,38600.0
2015-04-13 11:10:00,72.28,72.32,72.19,72.3,36000.0,57.7637,57.7956,57.6917,57.7796,36000.0
2015-04-13 11:20:00,72.3,72.36,72.29,72.36,17600.0,57.7796,57.8276,57.7717,57.8276,17600.0
2015-04-13 11:30:00,72.35,72.37,72.31,72.32,27200.0,57.8196,57.8356,57.7876,57.7956,27200.0
2015-04-13 11:40:00,72.32,72.36,72.3,72.33,15700.0,57.7956,57.8276,57.7796,57.8036,15700.0
2015-04-13 11:50:00,72.34,72.36,72.26,72.26,15900.0,57.8116,57.8276,57.7477,57.7477,15900.0
2015-04-13 12:00:00,72.28,72.29,72.23,72.23,16800.0,57.7637,57.7717,57.7237,57.7237,16800.0
2015-04-13 12:10:00,72.24,72.31,72.23,72.28,19900.0,57.7317,57.7876,57.7237,57.7637,19900.0
2015-04-13 12:20:00,72.29,72.34,72.25,72.25,22200.0,57.7717,57.8116,57.7397,57.7397,22200.0
2015-04-13 12:30:00,72.25,72.39,72.24,72.39,23400.0,57.7397,57.8516,57.7317,57.8516,23400.0
2015-04-13 12:40:00,72.38,72.39,72.34,72.37,10200.0,57.8436,57.8516,57.8116,57.8356,10200.0
2015-04-13 12:50:00,72.36,72.37,72.34,72.36,10800.0,57.8276,57.8356,57.8116,57.8276,10800.0
2015-04-13 13:00:00,72.36,72.38,72.25,72.25,21300.0,57.8276,57.8436,57.7397,57.7397,21300.0
2015-04-13 13:10:00,72.24,72.24,72.18,72.2,33300.0,57.7317,57.7317,57.6837,57.6997,33300.0
2015-04-13 13:20:00,72.2,72.21,72.12,72.16,26100.0,57.6997,57.7077,57.6358,57.6678,26100.0
2015-04-13 13:30:00,72.16,72.21,72.14,72.2,23700.0,57.6678,57.7077,57.6518,57.6997,23700.0
2015-04-13 13:40:00,72.2,72.2,72.1,72.14,18000.0,57.6997,57.6997,57.6198,57.6518,18000.0
2015-04-13 13:50:00,72.13,72.21,72.11,72.2,28700.0,57.6438,57.7077,57.6278,57.6997,28700.0
2015-04-13 14:00:00,72.2,72.23,72.19,72.23,16500.0,57.6997,57.7237,57.6917,57.7237,16500.0
2015-04-13 14:10:00,72.23,72.24,72.16,72.17,20300.0,57.7237,57.7317,57.6678,57.6758,20300.0
2015-04-13 14:20:00,72.17,72.25,72.17,72.24,19200.0,57.6758,57.7397,57.6758,57.7317,19200.0
2015-04-13 14:30:00,72.24,72.26,72.18,72.19,24400.0,57.7317,57.7477,57.6837,57.6917,24400.0
2015-04-13 14:40:00,72.2,72.21,72.11,72.13,26200.0,57.6997,57.7077,57.6278,57.6438,26200.0
2015-04-13 14:50:00,72.13,72.13,72.04,72.1,30800.0,57.6438,57.6438,57.5719,57.6198,30800.0
2015-04-13 15:00:00,72.11,72.21,72.11,72.21,26400.0,57.6278,57.7077,57.6278,57.7077,26400.0
2015-04-13 15:10:00,72.2,72.2,72.09,72.12,27200.0,57.6997,57.6997,57.6118,57.6358,27200.0
2015-04-13 15:20:00,72.12,72.13,72.04,72.06,34300.0,57.6358,57.6438,57.5719,57.5878,34300.0
2015-04-13 15:30:00,72.06,72.08,72.02,72.05,43400.0,57.5878,57.6038,57.5559,57.5799,43400.0
2015-04-13 15:40:00,72.05,72.09,71.94,71.96,67800.0,57.5799,57.6118,57.4919,57.5079,67800.0
2015-04-13 15:50:00,71.97,71.98,71.93,71.95,113300.0,57.5159,57.5239,57.484,57.4999,113300.0
2015-04-14 09:30:00,71.91,71.91,71.58,71.76,83000.0,57.468,57.468,57.2042,57.3481,83000.0
2015-04-14 09:40:00,71.75,71.79,71.61,71.64,31800.0,57.3401,57.3721,57.2282,57.2522,31800.0
2015-04-14 09:50:00,71.68,71.76,71.62,71.68,51000.0,57.2842,57.3481,57.2362,57.2842,51000.0
2015-04-14 10:00:00,71.67,71.7,71.4,71.43,91200.0,57.2762,57.3001,57.0604,57.0844,91200.0
2015-04-14 10:10:00,71.42,71.62,71.41,71.59,37600.0,57.0764,57.2362,57.0684,57.2122,37600.0
2015-04-14 10:20:00,71.61,71.63,71.55,71.59,22300.0,57.2282,57.2442,57.1803,57.2122,22300.0
2015-04-14 10:30:00,71.59,71.59,71.38,71.51,32800.0,57.2122,57.2122,57.0444,57.1483,32800.0
2015-04-14 10:40:00,71.5,71.5,71.42,71.47,36300.0,57.1403,57.1403,57.0764,57.1163,36300.0
2015-04-14 10:50:00,71.47,71.49,71.43,71.45,44500.0,57.1163,57.1323,57.0844,57.1004,44500.0
2015-04-14 11:00:00,71.45,71.61,71.4,71.59,27000.0,57.1004,57.2282,57.0604,57.2122,27000.0
2015-04-14 11:10:00,71.59,71.78,71.59,71.77,50100.0,57.2122,57.3641,57.2122,57.3561,50100.0
2015-04-14 11:20:00,71.77,71.82,71.76,71.78,53600.0,57.3561,57.396,57.3481,57.3641,53600.0
2015-04-14 11:30:00,71.77,72.03,71.77,71.95,72800.0,57.3561,57.5639,57.3561,57.4999,72800.0
2015-04-14 11:40:00,71.96,72.1,71.96,72.01,29200.0,57.5079,57.6198,57.5079,57.5479,29200.0
2015-04-14 11:50:00,72.01,72.02,71.97,72.0,15700.0,57.5479,57.5559,57.5159,57.5399,15700.0
2015-04-14 12:00:00,72.0,72.01,71.96,72.0,42100.0,57.5399,57.5479,57.5079,57.5399,42100.0
2015-04-14 12:10:00,72.0,72.02,71.97,72.0,24600.0,57.5399,57.5559,57.5159,57.5399,24600.0
2015-04-14 12:20:00,71.99,71.99,71.94,71.97,27800.0,57.5319,57.5319,57.4919,57.5159,27800.0
2015-04-14 12:30:00,71.98,72.08,71.97,72.03,31100.0,57.5239,57.6038,57.5159,57.5639,31100.0
2015-04-14 12:40:00,72.02,72.04,71.94,71.96,26400.0,57.5559,57.5719,57.4919,57.5079,26400.0
2015-04-14 12:50:00,71.95,72.03,71.95,71.95,17700.0,57.4999,57.5639,57.4999,57.4999,17700.0
2015-04-14 13:00:00,71.95,71.99,71.93,71.95,20800.0,57.4999,57.5319,57.484,57.4999,20800.0
2015-04-14 13:10:00,71.95,71.98,71.9,71.98,17400.0,57.4999,57.5239,57.46,57.5239,17400.0
2015-04-14 13:20:00,71.97,72.0,71.93,71.94,26200.0,57.5159,57.5399,57.484,57.4919,26200.0
2015-04-14 13:30:00,71.93,71.96,71.87,71.9,24400.0,57.484,57.5079,57.436,57.46,24400.0
2015-04-14 13:40:00,71.91,71.92,71.82,71.83,32500.0,57.468,57.476,57.396,57.404,32500.0
2015-04-14 13:50:00,71.83,71.83,71.75,71.79,39600.0,57.404,57.404,57.3401,57.3721,39600.0
2015-04-14 14:00:00,71.8,71.8,71.68,71.69,51400.0,57.3801,57.3801,57.2842,57.2922,51400.0
2015-04-14 14:10:00,71.69,71.77,71.66,71.76,24900.0,57.2922,57.3561,57.2682,57.3481,24900.0
2015-04-14 14:20:00,71.76,71.77,71.7,71.75,22500.0,57.3481,57.3561,57.3001,57.3401,22500.0
2015-04-14 14:30:00,71.75,71.75,71.65,71.66,26000.0,57.3401,57.3401,57.2602,57.2682,26000.0
2015-04-14 14:40:00,71.65,71.73,71.63,71.72,22500.0,57.2602,57.3241,57.2442,57.3161,22500.0
2015-04-14 14:50:00,71.71,71.78,71.7,71.77,19000.0,57.3081,57.3641,57.3001,57.3561,19000.0
2015-04-14 15:00:00,71.77,71.8,71.75,71.77,34100.0,57.3561,57.3801,57.3401,57.3561,34100.0
2015-04-14 15:10:00,71.76,71.8,71.76,71.79,41600.0,57.3481,57.3801,57.3481,57.3721,41600.0
2015-04-14 15:20:00,71.8,71.8,71.72,71.76,28200.0,57.3801,57.3801,57.3161,57.3481,28200.0
2015-04-14 15:30:00,71.75,71.78,71.68,71.69,62600.0,57.3401,57.3641,57.2842,57.2922,62600.0
2015-04-14 15:40:00,71.68,71.69,71.61,71.62,130300.0,57.2842,57.2922,57.2282,57.2362,130300.0
2015-04-14 15:50:00,71.62,71.63,71.44,71.5,443100.0,57.2362,57.2442,57.0924,57.1403,443100.0
2015-04-15 09:30:00,71.61,72.18,71.61,72.14,67600.0,57.2282,57.6837,57.2282,57.6518,67600.0
2015-04-15 09:40:00,72.16,72.21,72.11,72.21,36100.0,57.6678,57.7077,57.6278,57.7077,36100.0
2015-04-15 09:50:00,72.22,72.27,72.09,72.09,29000.0,57.7157,57.7557,57.6118,57.6118,29000.0
2015-04-15 10:00:00,72.11,72.2,72.02,72.08,48300.0,57.6278,57.6997,57.5559,57.6038,48300.0
2015-04-15 10:10:00,72.07,72.11,72.04,72.11,49500.0,57.5958,57.6278,57.5719,57.6278,49500.0
2015-04-15 10:20:00,72.11,72.17,72.01,72.01,42600.0,57.6278,57.6758,57.5479,57.5479,42600.0
2015-04-15 10:30:00,72.03,72.06,72.0,72.02,35400.0,57.5639,57.5878,57.5399,57.5559,35400.0
2015-04-15 10:40:00,72.03,72.06,71.98,72.01,23100.0,57.5639,57.5878,57.5239,57.5479,23100.0
2015-04-15 10:50:00,72.02,72.09,72.02,72.08,27200.0,57.5559,57.6118,57.5559,57.6038,27200.0
2015-04-15 11:00:00,72.08,72.1,72.06,72.09,27400.0,57.6038,57.6198,57.5878,57.6118,27400.0
2015-04-15 11:10:00,72.08,72.1,72.03,72.03,23100.0,57.6038,57.6198,57.5639,57.5639,23100.0
2015-04-15 11:20:00,72.01,72.08,71.97,72.08,27700.0,57.5479,57.6038,57.5159,57.6038,27700.0
2015-04-15 11:30:00,72.08,72.09,71.94,71.94,46900.0,57.6038,57.6118,57.4919,57.4919,46900.0
2015-04-15 11:40:00,71.94,72.04,71.92,71.94,20300.0,57.4919,57.5719,57.476,57.4919,20300.0
2015-04-15 11:50:00,71.94,72.09,71.93,72.06,24900.0,57.4919,57.6118,57.484,57.5878,24900.0
2015-04-15 12:00:00,72.06,72.09,72.0,72.03,19400.0,57.5878,57.6118,57.5399,57.5639,19400.0
2015-04-15 12:10:00,72.02,72.02,71.99,72.01,18500.0,57.5559,57.5559,57.5319,57.5479,18500.0
2015-04-15 12:20:00,72.01,72.04,71.97,72.02,20100.0,57.5479,57.5719,57.5159,57.5559,20100.0
2015-04-15 12:30:00,72.02,72.03,71.93,72.03,22300.0,57.5559,57.5639,57.484,57.5639,22300.0
2015-04-15 12:40:00,72.03,72.07,71.99,72.06,12900.0,57.5639,57.5958,57.5319,57.5878,12900.0
2015-04-15 12:50:00,72.05,72.07,71.99,72.01,13800.0,57.5799,57.5958,57.5319,57.5479,13800.0
2015-04-15 13:00:00,72.01,72.08,72.01,72.06,25300.0,57.5479,57.6038,57.5479,57.5878,25300.0
2015-04-15 13:10:00,72.06,72.17,72.05,72.16,24700.0,57.5878,57.6758,57.5799,57.6678,24700.0
2015-04-15 13:20:00,72.16,72.24,72.13,72.23,31600.0,57.6678,57.7317,57.6438,57.7237,31600.0
2015-04-15 13:30:00,72.23,72.24,72.15,72.15,21200.0,57.7237,57.7317,57.6598,57.6598,21200.0
2015-04-15 13:40:00,72.15,72.2,72.13,72.19,16700.0,57.6598,57.6997,57.6438,57.6917,16700.0
2015-04-15 13:50:00,72.18,72.19,72.14,72.18,40800.0,57.6837,57.6917,57.6518,57.6837,40800.0
2015-04-15 14:00:00,72.18,72.21,72.16,72.21,41100.0,57.6837,57.7077,57.6678,57.7077,41100.0
2015-04-15 14:10:00,72.2,72.22,72.16,72.16,40000.0,57.6997,57.7157,57.6678,57.6678,40000.0
2015-04-15 14:20:00,72.14,72.19,72.13,72.16,94200.0,57.6518,57.6917,57.6438,57.6678,94200.0
2015-04-15 14:30:00,72.15,72.15,72.07,72.1,19800.0,57.6598,57.6598,57.5958,57.6198,19800.0
2015-04-15 14:40:00,72.11,72.22,72.1,72.22,20300.0,57.6278,57.7157,57.6198,57.7157,20300.0
2015-04-15 14:50:00,72.23,72.23,72.18,72.19,14000.0,57.7237,57.7237,57.6837,57.6917,14000.0
2015-04-15 15:00:00,72.19,72.2,72.05,72.05,32500.0,57.6917,57.6997,57.5799,57.5799,32500.0
2015-04-15 15:10:00,72.06,72.1,72.01,72.08,32900.0,57.5878,57.6198,57.5479,57.6038,32900.0
2015-04-15 15:20:00,72.08,72.1,72.03,72.09,43000.0,57.6038,57.6198,57.5639,57.6118,43000.0
2015-04-15 15:30:00,72.1,72.12,72.02,72.02,70700.0,57.6198,57.6358,57.5559,57.5559,70700.0
2015-04-15 15:40:00,72.02,72.03,71.93,71.95,66700.0,57.5559,57.5639,57.484,57.4999,66700.0
2015-04-15 15:50:00,71.94,71.98,71.91,71.94,146200.0,57.4919,57.5239,57.468,57.4919,146200.0
2015-04-16 09:30:00,71.86,72.0,71.75,71.85,59700.0,57.428,57.5399,57.3401,57.42,59700.0
2015-04-16 09:40:00,71.87,71.9,71.63,71.73,44100.0,57.436,57.46,57.2442,57.3241,44100.0
2015-04-16 09:50:00,71.72,71.77,71.61,71.65,40700.0,57.3161,57.3561,57.2282,57.2602,40700.0
2015-04-16 10:00:00,71.65,71.69,71.51,71.67,48500.0,57.2602,57.2922,57.1483,57.2762,48500.0
2015-04-16 10:10:00,71.68,71.81,71.68,71.81,32700.0,57.2842,57.3881,57.2842,57.3881,32700.0
2015-04-16 10:20:00,71.8,71.83,71.75,71.78,32000.0,57.3801,57.404,57.3401,57.3641,32000.0
2015-04-16 10:30:00,71.78,71.92,71.77,71.89,42200.0,57.3641,57.476,57.3561,57.452,42200.0
2015-04-16 10:40:00,71.88,72.03,71.84,72.03,35500.0,57.444,57.5639,57.412,57.5639,35500.0
2015-04-16 10:50:00,72.04,72.05,71.97,71.98,33800.0,57.5719,57.5799,57.5159,57.5239,33800.0
2015-04-16 11:00:00,71.99,72.05,71.97,72.05,24200.0,57.5319,57.5799,57.5159,57.5799,24200.0
2015-04-16 11:10:00,72.06,72.22,72.06,72.18,47800.0,57.5878,57.7157,57.5878,57.6837,47800.0
2015-04-16 11:20:00,72.17,72.23,72.16,72.17,22700.0,57.6758,57.7237,57.6678,57.6758,22700.0
2015-04-16 11:30:00,72.18,72.18,72.1,72.13,24300.0,57.6837,57.6837,57.6198,57.6438,24300.0
2015-04-16 11:40:00,72.12,72.12,72.01,72.1,25100.0,57.6358,57.6358,57.5479,57.6198,25100.0
2015-04-16 11:50:00,72.1,72.11,72.03,72.07,15800.0,57.6198,57.6278,57.5639,57.5958,15800.0
2015-04-16 12:00:00,72.07,72.1,72.05,72.08,19700.0,57.5958,57.6198,57.5799,57.6038,19700.0
2015-04-16 12:10:00,72.08,72.14,72.06,72.09,23100.0,57.6038,57.6518,57.5878,57.6118,23100.0
2015-04-16 12:20:00,72.08,72.12,72.08,72.1,13600.0,57.6038,57.6358,57.6038,57.6198,13600.0
2015-04-16 12:30:00,72.11,72.14,72.06,72.06,18300.0,57.6278,57.6518,57.5878,57.5878,18300.0
2015-04-16 12:40:00,72.06,72.1,72.04,72.04,12900.0,57.5878,57.6198,57.5719,57.5719,12900.0
2015-04-16 12:50:00,72.04,72.08,71.99,72.06,15100.0,57.5719,57.6038,57.5319,57.5878,15100.0
2015-04-16 13:00:00,72.05,72.07,71.99,72.01,14300.0,57.5799,57.5958,57.5319,57.5479,14300.0
2015-04-16 13:10:00,72.0,72.07,72.0,72.06,26500.0,57.5399,57.5958,57.5399,57.5878,26500.0
2015-04-16 13:20:00,72.07,72.13,72.07,72.1,15900.0,57.5958,57.6438,57.5958,57.6198,15900.0
2015-04-16 13:30:00,72.1,72.11,72.06,72.09,18600.0,57.6198,57.6278,57.5878,57.6118,18600.0
2015-04-16 13:40:00,72.09,72.3,72.09,72.28,32000.0,57.6118,57.7796,57.6118,57.7637,32000.0
2015-04-16 13:50:00,72.28,72.31,72.25,72.29,16100.0,57.7637,57.7876,57.7397,57.7717,16100.0
2015-04-16 14:00:00,72.3,72.3,72.2,72.2,19400.0,57.7796,57.7796,57.6997,57.6997,19400.0
2015-04-16 14:10:00,72.2,72.21,72.14,72.15,34100.0,57.6997,57.7077,57.6518,57.6598,34100.0
2015-04-16 14:20:00,72.14,72.16,72.1,72.15,23500.0,57.6518,57.6678,57.6198,57.6598,23500.0
2015-04-16 14:30:00,72.14,72.22,72.14,72.21,18500.0,57.6518,57.7157,57.6518,57.7077,18500.0
2015-04-16 14:40:00,72.2,72.22,72.16,72.19,24600.0,57.6997,57.7157,57.6678,57.6917,24600.0
2015-04-16 14:50:00,72.2,72.25,72.17,72.17,15700.0,57.6997,57.7397,57.6758,57.6758,15700.0
2015-04-16 15:00:00,72.17,72.21,72.15,72.18,22700.0,57.6758,57.7077,57.6598,57.6837,22700.0
2015-04-16 15:10:00,72.19,72.19,72.12,72.15,30600.0,57.6917,57.6917,57.6358,57.6598,30600.0
2015-04-16 15:20:00,72.15,72.15,72.04,72.09,28200.0,57.6598,57.6598,57.5719,57.6118,28200.0
2015-04-16 15:30:00,72.09,72.17,72.08,72.16,35800.0,57.6118,57.6758,57.6038,57.6678,35800.0
2015-04-16 15:40:00,72.16,72.17,72.03,72.08,52500.0,57.6678,57.6758,57.5639,57.6038,52500.0
2015-04-16 15:50:00,72.08,72.08,72.04,72.05,89000.0,57.6038,57.6038,57.5719,57.5799,89000.0
2015-04-17 09:30:00,71.48,71.57,71.33,71.45,237200.0,57.1243,57.1963,57.0045,57.1004,237200.0
2015-04-17 09:40:00,71.45,71.45,70.89,70.98,91600.0,57.1004,57.1004,56.6528,56.7247,91600.0
2015-04-17 09:50:00,70.95,71.17,70.91,71.06,42100.0,56.7008,56.8766,56.6688,56.7887,42100.0
2015-04-17 10:00:00,71.04,71.04,70.84,70.91,51100.0,56.7727,56.7727,56.6129,56.6688,51100.0
2015-04-17 10:10:00,70.93,71.0,70.85,70.96,35300.0,56.6848,56.7407,56.6209,56.7088,35300.0
2015-04-17 10:20:00,70.95,70.97,70.86,70.94,42200.0,56.7008,56.7168,56.6288,56.6928,42200.0
2015-04-17 10:30:00,70.94,71.15,70.94,71.12,63700.0,56.6928,56.8606,56.6928,56.8366,63700.0
2015-04-17 10:40:00,71.13,71.18,71.1,71.11,46200.0,56.8446,56.8846,56.8206,56.8286,46200.0
2015-04-17 10:50:00,71.11,71.12,70.99,71.01,39800.0,56.8286,56.8366,56.7327,56.7487,39800.0
2015-04-17 11:00:00,71.01,71.01,70.92,70.97,39100.0,56.7487,56.7487,56.6768,56.7168,39100.0
2015-04-17 11:10:00,70.97,71.04,70.95,71.01,31000.0,56.7168,56.7727,56.7008,56.7487,31000.0
2015-04-17 11:20:00,71.02,71.08,70.94,71.03,63400.0,56.7567,56.8047,56.6928,56.7647,63400.0
2015-04-17 11:30:00,71.04,71.06,70.91,70.92,41000.0,56.7727,56.7887,56.6688,56.6768,41000.0
2015-04-17 11:40:00,70.91,70.94,70.85,70.91,37900.0,56.6688,56.6928,56.6209,56.6688,37900.0
2015-04-17 11:50:00,70.92,70.99,70.9,70.94,41600.0,56.6768,56.7327,56.6608,56.6928,41600.0
2015-04-17 12:00:00,70.95,70.97,70.92,70.92,30300.0,56.7008,56.7168,56.6768,56.6768,30300.0
2015-04-17 12:10:00,70.93,71.0,70.92,70.93,45800.0,56.6848,56.7407,56.6768,56.6848,45800.0
2015-04-17 12:20:00,70.93,70.96,70.86,70.9,35600.0,56.6848,56.7088,56.6288,56.6608,35600.0
2015-04-17 12:30:00,70.89,71.04,70.89,71.01,33800.0,56.6528,56.7727,56.6528,56.7487,33800.0
2015-04-17 12:40:00,71.01,71.05,70.98,71.05,26600.0,56.7487,56.7807,56.7247,56.7807,26600.0
2015-04-17 12:50:00,71.05,71.07,70.98,71.05,25900.0,56.7807,56.7967,56.7247,56.7807,25900.0
2015-04-17 13:00:00,71.05,71.09,71.01,71.06,41600.0,56.7807,56.8127,56.7487,56.7887,41600.0
2015-04-17 13:10:00,71.04,71.06,71.01,71.05,27900.0,56.7727,56.7887,56.7487,56.7807,27900.0
2015-04-17 13:20:00,71.05,71.11,70.96,70.97,47100.0,56.7807,56.8286,56.7088,56.7168,47100.0
2015-04-17 13:30:00,70.96,70.96,70.88,70.91,41600.0,56.7088,56.7088,56.6448,56.6688,41600.0
2015-04-17 13:40:00,70.91,70.96,70.87,70.92,37100.0,56.6688,56.7088,56.6368,56.6768,37100.0
2015-04-17 13:50:00,70.91,70.96,70.78,70.83,37200.0,56.6688,56.7088,56.5649,56.6049,37200.0
2015-04-17 14:00:00,70.84,70.86,70.63,70.64,62800.0,56.6129,56.6288,56.445,56.453,62800.0
2015-04-17 14:10:00,70.65,70.72,70.58,70.67,41200.0,56.461,56.517,56.4051,56.477,41200.0
2015-04-17 14:20:00,70.66,70.78,70.66,70.75,35100.0,56.469,56.5649,56.469,56.5409,35100.0
2015-04-17 14:30:00,70.75,70.86,70.72,70.82,130500.0,56.5409,56.6288,56.517,56.5969,130500.0
2015-04-17 14:40:00,70.81,70.83,70.74,70.75,65100.0,56.5889,56.6049,56.5329,56.5409,65100.0
2015-04-17 14:50:00,70.75,70.82,70.74,70.81,46500.0,56.5409,56.5969,56.5329,56.5889,46500.0
2015-04-17 15:00:00,70.8,70.83,70.77,70.8,61700.0,56.5809,56.6049,56.5569,56.5809,61700.0
2015-04-17 15:10:00,70.8,70.92,70.8,70.84,72900.0,56.5809,56.6768,56.5809,56.6129,72900.0
2015-04-17 15:20:00,70.85,70.92,70.79,70.91,96100.0,56.6209,56.6768,56.5729,56.6688,96100.0
2015-04-17 15:30:00,70.9,71.06,70.9,71.03,118900.0,56.6608,56.7887,56.6608,56.7647,118900.0
2015-04-17 15:40:00,71.04,71.04,70.86,70.87,82300.0,56.7727,56.7727,56.6288,56.6368,82300.0
2015-04-17 15:50:00,70.87,70.9,70.79,70.85,324900.0,56.6368,56.6608,56.5729,56.6209,324900.0
2015-04-20 09:30:00,71.32,71.49,71.28,71.38,54300.0,56.9965,57.1323,56.9645,57.0444,54300.0
2015-04-20 09:40:00,71.36,71.61,71.36,71.57,20000.0,57.0284,57.2282,57.0284,57.1963,20000.0
2015-04-20 09:50:00,71.59,71.67,71.58,71.62,36000.0,57.2122,57.2762,57.2042,57.2362,36000.0
2015-04-20 10:00:00,71.62,71.63,71.36,71.39,52200.0,57.2362,57.2442,57.0284,57.0524,52200.0
2015-04-20 10:10:00,71.39,71.4,71.28,71.34,36000.0,57.0524,57.0604,56.9645,57.0124,36000.0
2015-04-20 10:20:00,71.32,71.41,71.31,71.37,48100.0,56.9965,57.0684,56.9885,57.0364,48100.0
2015-04-20 10:30:00,71.38,71.41,71.35,71.35,44900.0,57.0444,57.0684,57.0204,57.0204,44900.0
2015-04-20 10:40:00,71.34,71.46,71.34,71.44,24700.0,57.0124,57.1083,57.0124,57.0924,24700.0
2015-04-20 10:50:00,71.44,71.61,71.42,71.57,24800.0,57.0924,57.2282,57.0764,57.1963,24800.0
2015-04-20 11:00:00,71.59,71.63,71.59,71.59,21000.0,57.2122,57.2442,57.2122,57.2122,21000.0
2015-04-20 11:10:00,71.59,71.6,71.55,71.56,30200.0,57.2122,57.2202,57.1803,57.1883,30200.0
2015-04-20 11:20:00,71.56,71.56,71.48,71.48,37300.0,57.1883,57.1883,57.1243,57.1243,37300.0
2015-04-20 11:30:00,71.49,71.5,71.41,71.41,24300.0,57.1323,57.1403,57.0684,57.0684,24300.0
2015-04-20 11:40:00,71.42,71.49,71.42,71.44,25800.0,57.0764,57.1323,57.0764,57.0924,25800.0
2015-04-20 11:50:00,71.45,71.48,71.42,71.45,24800.0,57.1004,57.1243,57.0764,57.1004,24800.0
2015-04-20 12:00:00,71.45,71.45,71.3,71.31,24700.0,57.1004,57.1004,56.9805,56.9885,24700.0
2015-04-20 12:10:00,71.29,71.38,71.29,71.38,16700.0,56.9725,57.0444,56.9725,57.0444,16700.0
2015-04-20 12:20:00,71.38,71.43,71.36,71.42,20900.0,57.0444,57.0844,57.0284,57.0764,20900.0
2015-04-20 12:30:00,71.42,71.43,71.31,71.31,15100.0,57.0764,57.0844,56.9885,56.9885,15100.0
2015-04-20 12:40:00,71.31,71.32,71.26,71.32,39000.0,56.9885,56.9965,56.9485,56.9965,39000.0
2015-04-20 12:50:00,71.33,71.37,71.33,71.34,20400.0,57.0045,57.0364,57.0045,57.0124,20400.0
2015-04-20 13:00:00,71.33,71.34,71.26,71.26,21200.0,57.0045,57.0124,56.9485,56.9485,21200.0
2015-04-20 13:10:00,71.27,71.35,71.26,71.26,16800.0,56.9565,57.0204,56.9485,56.9485,16800.0
2015-04-20 13:20:00,71.26,71.28,71.24,71.26,13700.0,56.9485,56.9645,56.9325,56.9485,13700.0
2015-04-20 13:30:00,71.28,71.37,71.27,71.33,45700.0,56.9645,57.0364,56.9565,57.0045,45700.0
2015-04-20 13:40:00,71.32,71.33,71.25,71.3,16100.0,56.9965,57.0045,56.9405,56.9805,16100.0
2015-04-20 13:50:00,71.28,71.34,71.27,71.31,20800.0,56.9645,57.0124,56.9565,56.9885,20800.0
2015-04-20 14:00:00,71.31,71.37,71.28,71.28,18400.0,56.9885,57.0364,56.9645,56.9645,18400.0
2015-04-20 14:10:00,71.28,71.34,71.26,71.33,16800.0,56.9645,57.0124,56.9485,57.0045,16800.0
2015-04-20 14:20:00,71.34,71.37,71.34,71.37,26700.0,57.0124,57.0364,57.0124,57.0364,26700.0
2015-04-20 14:30:00,71.37,71.38,71.3,71.37,27600.0,57.0364,57.0444,56.9805,57.0364,27600.0
2015-04-20 14:40:00,71.37,71.42,71.36,71.4,27000.0,57.0364,57.0764,57.0284,57.0604,27000.0
2015-04-20 14:50:00,71.4,71.42,71.31,71.41,22400.0,57.0604,57.0764,56.9885,57.0684,22400.0
2015-04-20 15:00:00,71.41,71.53,71.39,71.53,58300.0,57.0684,57.1643,57.0524,57.1643,58300.0
2015-04-20 15:10:00,71.53,71.54,71.51,71.52,50800.0,57.1643,57.1723,57.1483,57.1563,50800.0
2015-04-20 15:20:00,71.52,71.53,71.42,71.44,37100.0,57.1563,57.1643,57.0764,57.0924,37100.0
2015-04-20 15:30:00,71.44,71.48,71.42,71.42,36900.0,57.0924,57.1243,57.0764,57.0764,36900.0
2015-04-20 15:40:00,71.42,71.44,71.37,71.4,43700.0,57.0764,57.0924,57.0364,57.0604,43700.0
2015-04-20 15:50:00,71.4,71.41,71.32,71.34,114200.0,57.0604,57.0684,56.9965,57.0124,114200.0
2015-04-21 09:30:00,71.33,71.54,71.03,71.08,87000.0,57.0045,57.1723,56.7647,56.8047,87000.0
2015-04-21 09:40:00,71.08,71.2,70.91,71.16,32500.0,56.8047,56.9006,56.6688,56.8686,32500.0
2015-04-21 09:50:00,71.17,71.21,71.04,71.06,17900.0,56.8766,56.9086,56.7727,56.7887,17900.0
2015-04-21 10:00:00,71.07,71.18,71.0,71.05,33600.0,56.7967,56.8846,56.7407,56.7807,33600.0
2015-04-21 10:10:00,71.05,71.07,70.9,70.94,26600.0,56.7807,56.7967,56.6608,56.6928,26600.0
2015-04-21 10:20:00,70.94,71.0,70.91,70.92,23100.0,56.6928,56.7407,56.6688,56.6768,23100.0
2015-04-21 10:30:00,70.93,70.93,70.79,70.79,28400.0,56.6848,56.6848,56.5729,56.5729,28400.0
2015-04-21 10:40:00,70.81,70.82,70.72,70.77,23300.0,56.5889,56.5969,56.517,56.5569,23300.0
2015-04-21 10:50:00,70.78,70.94,70.77,70.93,34300.0,56.5649,56.6928,56.5569,56.6848,34300.0
2015-04-21 11:00:00,70.93,71.09,70.92,71.08,43100.0,56.6848,56.8127,56.6768,56.8047,43100.0
2015-04-21 11:10:00,71.1,71.16,71.08,71.14,43900.0,56.8206,56.8686,56.8047,56.8526,43900.0
2015-04-21 11:20:00,71.14,71.15,71.03,71.03,41500.0,56.8526,56.8606,56.7647,56.7647,41500.0
2015-04-21 11:30:00,71.02,71.1,71.0,71.04,28400.0,56.7567,56.8206,56.7407,56.7727,28400.0
2015-04-21 11:40:00,71.01,71.01,70.85,70.95,43300.0,56.7487,56.7487,56.6209,56.7008,43300.0
2015-04-21 11:50:00,70.95,70.98,70.88,70.98,24200.0,56.7008,56.7247,56.6448,56.7247,24200.0
2015-04-21 12:00:00,70.98,71.02,70.97,71.01,25200.0,56.7247,56.7567,56.7168,56.7487,25200.0
2015-04-21 12:10:00,71.02,71.03,70.93,70.94,23400.0,56.7567,56.7647,56.6848,56.6928,23400.0
2015-04-21 12:20:00,70.95,71.02,70.94,70.99,20500.0,56.7008,56.7567,56.6928,56.7327,20500.0
2015-04-21 12:30:00,70.99,71.0,70.95,71.0,25500.0,56.7327,56.7407,56.7008,56.7407,25500.0
2015-04-21 12:40:00,71.0,71.0,70.87,70.92,21300.0,56.7407,56.7407,56.6368,56.6768,21300.0
2015-04-21 12:50:00,70.92,70.97,70.92,70.96,10200.0,56.6768,56.7168,56.6768,56.7088,10200.0
2015-04-21 13:00:00,70.96,70.97,70.95,70.97,16200.0,56.7088,56.7168,56.7008,56.7168,16200.0
2015-04-21 13:10:00,70.96,71.05,70.95,71.02,23200.0,56.7088,56.7807,56.7008,56.7567,23200.0
2015-04-21 13:20:00,71.03,71.1,71.03,71.05,13200.0,56.7647,56.8206,56.7647,56.7807,13200.0
2015-04-21 13:30:00,71.06,71.07,70.92,70.94,23800.0,56.7887,56.7967,56.6768,56.6928,23800.0
2015-04-21 13:40:00,70.94,71.05,70.93,70.97,29600.0,56.6928,56.7807,56.6848,56.7168,29600.0
2015-04-21 13:50:00,70.98,71.0,70.95,70.95,15400.0,56.7247,56.7407,56.7008,56.7008,15400.0
2015-04-21 14:00:00,70.94,70.97,70.89,70.95,20600.0,56.6928,56.7168,56.6528,56.7008,20600.0
2015-04-21 14:10:00,70.94,70.99,70.9,70.97,29000.0,56.6928,56.7327,56.6608,56.7168,29000.0
2015-04-21 14:20:00,70.97,71.08,70.94,71.04,21700.0,56.7168,56.8047,56.6928,56.7727,21700.0
2015-04-21 14:30:00,71.05,71.06,70.98,70.99,17400.0,56.7807,56.7887,56.7247,56.7327,17400.0
2015-04-21 14:40:00,71.0,71.03,70.95,70.99,28900.0,56.7407,56.7647,56.7008,56.7327,28900.0
2015-04-21 14:50:00,70.99,71.0,70.93,70.93,24300.0,56.7327,56.7407,56.6848,56.6848,24300.0
2015-04-21 15:00:00,70.94,71.02,70.94,71.0,34100.0,56.6928,56.7567,56.6928,56.7407,34100.0
2015-04-21 15:10:00,71.0,71.0,70.91,70.92,38600.0,56.7407,56.7407,56.6688,56.6768,38600.0
2015-04-21 15:20:00,70.93,70.94,70.83,70.88,35300.0,56.6848,56.6928,56.6049,56.6448,35300.0
2015-04-21 15:30:00,70.89,70.9,70.82,70.87,47000.0,56.6528,56.6608,56.5969,56.6368,47000.0
2015-04-21 15:40:00,70.87,70.92,70.78,70.78,70500.0,56.6368,56.6768,56.5649,56.5649,70500.0
2015-04-21 15:50:00,70.78,70.83,70.77,70.83,125000.0,56.5649,56.6049,56.5569,56.6049,125000.0
2015-04-22 09:30:00,70.77,70.97,70.64,70.64,65700.0,56.5569,56.7168,56.453,56.453,65700.0
2015-04-22 09:40:00,70.64,70.76,70.52,70.54,85900.0,56.453,56.5489,56.3571,56.3731,85900.0
2015-04-22 09:50:00,70.53,70.58,70.44,70.53,31000.0,56.3651,56.4051,56.2932,56.3651,31000.0
2015-04-22 10:00:00,70.55,70.65,70.43,70.57,42600.0,56.3811,56.461,56.2852,56.3971,42600.0
2015-04-22 10:10:00,70.55,70.59,70.4,70.57,27000.0,56.3811,56.4131,56.2612,56.3971,27000.0
2015-04-22 10:20:00,70.59,70.78,70.55,70.73,36800.0,56.4131,56.5649,56.3811,56.525,36800.0
2015-04-22 10:30:00,70.74,70.79,70.66,70.71,114700.0,56.5329,56.5729,56.469,56.509,114700.0
2015-04-22 10:40:00,70.71,70.96,70.67,70.95,31200.0,56.509,56.7088,56.477,56.7008,31200.0
2015-04-22 10:50:00,70.96,70.97,70.87,70.91,31300.0,56.7088,56.7168,56.6368,56.6688,31300.0
2015-04-22 11:00:00,70.91,70.97,70.87,70.9,23800.0,56.6688,56.7168,56.6368,56.6608,23800.0
2015-04-22 11:10:00,70.9,70.94,70.84,70.84,32600.0,56.6608,56.6928,56.6129,56.6129,32600.0
2015-04-22 11:20:00,70.84,70.87,70.75,70.83,31100.0,56.6129,56.6368,56.5409,56.6049,31100.0
2015-04-22 11:30:00,70.83,70.88,70.79,70.83,24800.0,56.6049,56.6448,56.5729,56.6049,24800.0
2015-04-22 11:40:00,70.84,70.93,70.79,70.93,19200.0,56.6129,56.6848,56.5729,56.6848,19200.0
2015-04-22 11:50:00,70.92,70.93,70.87,70.9,22200.0,56.6768,56.6848,56.6368,56.6608,22200.0
2015-04-22 12:00:00,70.91,70.93,70.76,70.76,20700.0,56.6688,56.6848,56.5489,56.5489,20700.0
2015-04-22 12:10:00,70.75,70.79,70.72,70.77,18700.0,56.5409,56.5729,56.517,56.5569,18700.0
2015-04-22 12:20:00,70.77,70.87,70.77,70.85,49200.0,56.5569,56.6368,56.5569,56.6209,49200.0
2015-04-22 12:30:00,70.86,70.93,70.84,70.92,25700.0,56.6288,56.6848,56.6129,56.6768,25700.0
2015-04-22 12:40:00,70.91,70.94,70.88,70.89,9200.0,56.6688,56.6928,56.6448,56.6528,9200.0
2015-04-22 12:50:00,70.89,70.98,70.87,70.97,15100.0,56.6528,56.7247,56.6368,56.7168,15100.0
2015-04-22 13:00:00,70.98,70.98,70.9,70.92,11400.0,56.7247,56.7247,56.6608,56.6768,11400.0
2015-04-22 13:10:00,70.92,70.98,70.91,70.94,19600.0,56.6768,56.7247,56.6688,56.6928,19600.0
2015-04-22 13:20:00,70.95,70.98,70.92,70.92,138600.0,56.7008,56.7247,56.6768,56.6768,138600.0
2015-04-22 13:30:00,70.92,70.96,70.88,70.89,14600.0,56.6768,56.7088,56.6448,56.6528,14600.0
2015-04-22 13:40:00,70.89,70.98,70.89,70.92,18400.0,56.6528,56.7247,56.6528,56.6768,18400.0
2015-04-22 13:50:00,70.91,71.0,70.89,70.98,17900.0,56.6688,56.7407,56.6528,56.7247,17900.0
2015-04-22 14:00:00,70.98,71.02,70.94,71.0,35600.0,56.7247,56.7567,56.6928,56.7407,35600.0
2015-04-22 14:10:00,71.0,71.0,70.9,70.91,16700.0,56.7407,56.7407,56.6608,56.6688,16700.0
2015-04-22 14:20:00,70.9,70.99,70.9,70.93,21400.0,56.6608,56.7327,56.6608,56.6848,21400.0
2015-04-22 14:30:00,70.92,71.01,70.92,70.93,18400.0,56.6768,56.7487,56.6768,56.6848,18400.0
2015-04-22 14:40:00,70.93,70.96,70.92,70.94,17000.0,56.6848,56.7088,56.6768,56.6928,17000.0
2015-04-22 14:50:00,70.93,70.94,70.83,70.83,30500.0,56.6848,56.6928,56.6049,56.6049,30500.0
2015-04-22 15:00:00,70.84,70.95,70.83,70.9,23900.0,56.6129,56.7008,56.6049,56.6608,23900.0
2015-04-22 15:10:00,70.91,70.94,70.89,70.92,20500.0,56.6688,56.6928,56.6528,56.6768,20500.0
2015-04-22 15:20:00,70.91,70.98,70.88,70.97,19100.0,56.6688,56.7247,56.6448,56.7168,19100.0
2015-04-22 15:30:00,70.96,70.96,70.83,70.89,38300.0,56.7088,56.7088,56.6049,56.6528,38300.0
2015-04-22 15:40:00,70.89,70.89,70.81,70.87,35600.0,56.6528,56.6528,56.5889,56.6368,35600.0
2015-04-22 15:50:00,70.86,70.9,70.86,70.87,93700.0,56.6288,56.6608,56.6288,56.6368,93700.0
2015-04-23 09:30:00,70.68,71.0,70.6,70.96,38800.0,56.485,56.7407,56.4211,56.7088,38800.0
2015-04-23 09:40:00,70.99,71.02,70.91,70.98,23000.0,56.7327,56.7567,56.6688,56.7247,23000.0
2015-04-23 09:50:00,70.98,71.03,70.87,70.98,41600.0,56.7247,56.7647,56.6368,56.7247,41600.0
2015-04-23 10:00:00,70.98,71.08,70.93,70.97,100600.0,56.7247,56.8047,56.6848,56.7168,100600.0
2015-04-23 10:10:00,70.99,71.02,70.8,70.82,68400.0,56.7327,56.7567,56.5809,56.5969,68400.0
2015-04-23 10:20:00,70.83,70.93,70.74,70.92,35200.0,56.6049,56.6848,56.5329,56.6768,35200.0
2015-04-23 10:30:00,70.91,70.95,70.87,70.88,32200.0,56.6688,56.7008,56.6368,56.6448,32200.0
2015-04-23 10:40:00,70.9,70.93,70.82,70.88,32500.0,56.6608,56.6848,56.5969,56.6448,32500.0
2015-04-23 10:50:00,70.9,70.9,70.77,70.77,24100.0,56.6608,56.6608,56.5569,56.5569,24100.0
2015-04-23 11:00:00,70.77,70.91,70.77,70.85,41100.0,56.5569,56.6688,56.5569,56.6209,41100.0
2015-04-23 11:10:00,70.86,70.88,70.81,70.84,20000.0,56.6288,56.6448,56.5889,56.6129,20000.0
2015-04-23 11:20:00,70.84,70.86,70.78,70.86,19400.0,56.6129,56.6288,56.5649,56.6288,19400.0
2015-04-23 11:30:00,70.85,70.91,70.8,70.91,34000.0,56.6209,56.6688,56.5809,56.6688,34000.0
2015-04-23 11:40:00,70.91,70.91,70.84,70.87,29800.0,56.6688,56.6688,56.6129,56.6368,29800.0
2015-04-23 11:50:00,70.86,71.07,70.86,71.02,75000.0,56.6288,56.7967,56.6288,56.7567,75000.0
2015-04-23 12:00:00,71.02,71.08,70.99,71.06,40600.0,56.7567,56.8047,56.7327,56.7887,40600.0
2015-04-23 12:10:00,71.04,71.13,71.04,71.12,18200.0,56.7727,56.8446,56.7727,56.8366,18200.0
2015-04-23 12:20:00,71.14,71.16,71.09,71.13,20100.0,56.8526,56.8686,56.8127,56.8446,20100.0
2015-04-23 12:30:00,71.13,71.21,71.05,71.21,27800.0,56.8446,56.9086,56.7807,56.9086,27800.0
2015-04-23 12:40:00,71.23,71.28,71.15,71.15,22600.0,56.9245,56.9645,56.8606,56.8606,22600.0
2015-04-23 12:50:00,71.15,71.22,71.12,71.22,27700.0,56.8606,56.9165,56.8366,56.9165,27700.0
2015-04-23 13:00:00,71.23,71.24,71.15,71.17,14900.0,56.9245,56.9325,56.8606,56.8766,14900.0
2015-04-23 13:10:00,71.17,71.19,71.06,71.09,15900.0,56.8766,56.8926,56.7887,56.8127,15900.0
2015-04-23 13:20:00,71.08,71.12,71.06,71.06,17700.0,56.8047,56.8366,56.7887,56.7887,17700.0
2015-04-23 13:30:00,71.06,71.08,71.01,71.03,17300.0,56.7887,56.8047,56.7487,56.7647,17300.0
2015-04-23 13:40:00,71.02,71.14,71.01,71.14,13300.0,56.7567,56.8526,56.7487,56.8526,13300.0
2015-04-23 13:50:00,71.14,71.15,71.06,71.11,19900.0,56.8526,56.8606,56.7887,56.8286,19900.0
2015-04-23 14:00:00,71.09,71.13,71.09,71.11,21000.0,56.8127,56.8446,56.8127,56.8286,21000.0
2015-04-23 14:10:00,71.11,71.13,71.07,71.07,17300.0,56.8286,56.8446,56.7967,56.7967,17300.0
2015-04-23 14:20:00,71.07,71.09,71.01,71.01,18900.0,56.7967,56.8127,56.7487,56.7487,18900.0
2015-04-23 14:30:00,71.0,71.02,70.96,70.99,20900.0,56.7407,56.7567,56.7088,56.7327,20900.0
2015-04-23 14:40:00,71.0,71.06,71.0,71.05,13100.0,56.7407,56.7887,56.7407,56.7807,13100.0
2015-04-23 14:50:00,71.04,71.05,70.96,70.97,25400.0,56.7727,56.7807,56.7088,56.7168,25400.0
2015-04-23 15:00:00,70.98,71.0,70.96,70.96,59200.0,56.7247,56.7407,56.7088,56.7088,59200.0
2015-04-23 15:10:00,70.97,71.01,70.97,70.99,71600.0,56.7168,56.7487,56.7168,56.7327,71600.0
2015-04-23 15:20:00,70.99,71.01,70.96,70.98,55200.0,56.7327,56.7487,56.7088,56.7247,55200.0
2015-04-23 15:30:00,70.98,71.0,70.93,70.99,48500.0,56.7247,56.7407,56.6848,56.7327,48500.0
2015-04-23 15:40:00,70.98,71.0,70.87,70.88,68300.0,56.7247,56.7407,56.6368,56.6448,68300.0
2015-04-23 15:50:00,70.88,70.92,70.78,70.82,159800.0,56.6448,56.6768,56.5649,56.5969,159800.0
2015-04-24 09:30:00,70.63,70.81,70.48,70.71,36000.0,56.445,56.5889,56.3252,56.509,36000.0
2015-04-24 09:40:00,70.71,70.8,70.58,70.74,30300.0,56.509,56.5809,56.4051,56.5329,30300.0
2015-04-24 09:50:00,70.72,70.95,70.72,70.89,37200.0,56.517,56.7008,56.517,56.6528,37200.0
2015-04-24 10:00:00,70.91,70.95,70.76,70.85,50700.0,56.6688,56.7008,56.5489,56.6209,50700.0
2015-04-24 10:10:00,70.84,70.93,70.82,70.85,41600.0,56.6129,56.6848,56.5969,56.6209,41600.0
2015-04-24 10:20:00,70.84,70.9,70.82,70.86,56400.0,56.6129,56.6608,56.5969,56.6288,56400.0
2015-04-24 10:30:00,70.86,70.95,70.86,70.9,36500.0,56.6288,56.7008,56.6288,56.6608,36500.0
2015-04-24 10:40:00,70.91,70.94,70.84,70.84,64600.0,56.6688,56.6928,56.6129,56.6129,64600.0
2015-04-24 10:50:00,70.85,70.87,70.81,70.81,35600.0,56.6209,56.6368,56.5889,56.5889,35600.0
2015-04-24 11:00:00,70.81,70.89,70.78,70.89,23300.0,56.5889,56.6528,56.5649,56.6528,23300.0
2015-04-24 11:10:00,70.89,70.96,70.86,70.95,21600.0,56.6528,56.7088,56.6288,56.7008,21600.0
2015-04-24 11:20:00,70.95,70.95,70.86,70.89,20800.0,56.7008,56.7008,56.6288,56.6528,20800.0
2015-04-24 11:30:00,70.89,71.0,70.89,70.98,18700.0,56.6528,56.7407,56.6528,56.7247,18700.0
2015-04-24 11:40:00,70.99,71.01,70.92,70.96,22300.0,56.7327,56.7487,56.6768,56.7088,22300.0
2015-04-24 11:50:00,70.95,70.98,70.88,70.96,14500.0,56.7008,56.7247,56.6448,56.7088,14500.0
2015-04-24 12:00:00,70.96,71.04,70.96,71.01,17300.0,56.7088,56.7727,56.7088,56.7487,17300.0
2015-04-24 12:10:00,71.01,71.01,70.96,71.0,36000.0,56.7487,56.7487,56.7088,56.7407,36000.0
2015-04-24 12:20:00,71.0,71.08,70.99,71.07,22100.0,56.7407,56.8047,56.7327,56.7967,22100.0
2015-04-24 12:30:00,71.06,71.09,70.99,71.0,24400.0,56.7887,56.8127,56.7327,56.7407,24400.0
2015-04-24 12:40:00,71.0,71.01,70.95,71.01,23800.0,56.7407,56.7487,56.7008,56.7487,23800.0
2015-04-24 12:50:00,71.01,71.03,70.97,70.99,19200.0,56.7487,56.7647,56.7168,56.7327,19200.0
2015-04-24 13:00:00,70.99,71.01,70.91,70.99,25500.0,56.7327,56.7487,56.6688,56.7327,25500.0
2015-04-24 13:10:00,71.0,71.04,70.97,71.04,14500.0,56.7407,56.7727,56.7168,56.7727,14500.0
2015-04-24 13:20:00,71.04,71.07,71.02,71.06,20600.0,56.7727,56.7967,56.7567,56.7887,20600.0
2015-04-24 13:30:00,71.06,71.08,71.02,71.08,15200.0,56.7887,56.8047,56.7567,56.8047,15200.0
2015-04-24 13:40:00,71.08,71.12,71.08,71.09,21700.0,56.8047,56.8366,56.8047,56.8127,21700.0
2015-04-24 13:50:00,71.09,71.11,71.03,71.03,35300.0,56.8127,56.8286,56.7647,56.7647,35300.0
2015-04-24 14:00:00,71.03,71.07,70.98,71.0,19500.0,56.7647,56.7967,56.7247,56.7407,19500.0
2015-04-24 14:10:00,71.0,71.04,70.97,70.98,17900.0,56.7407,56.7727,56.7168,56.7247,17900.0
2015-04-24 14:20:00,70.99,71.05,70.97,71.03,13800.0,56.7327,56.7807,56.7168,56.7647,13800.0
2015-04-24 14:30:00,71.03,71.04,70.95,70.96,17500.0,56.7647,56.7727,56.7008,56.7088,17500.0
2015-04-24 14:40:00,70.96,70.98,70.91,70.91,21900.0,56.7088,56.7247,56.6688,56.6688,21900.0
2015-04-24 14:50:00,70.93,70.95,70.86,70.91,21000.0,56.6848,56.7008,56.6288,56.6688,21000.0
2015-04-24 15:00:00,70.91,70.97,70.9,70.95,23600.0,56.6688,56.7168,56.6608,56.7008,23600.0
2015-04-24 15:10:00,70.94,71.01,70.94,70.97,23400.0,56.6928,56.7487,56.6928,56.7168,23400.0
2015-04-24 15:20:00,70.97,71.02,70.96,70.98,18400.0,56.7168,56.7567,56.7088,56.7247,18400.0
2015-04-24 15:30:00,70.99,71.01,70.95,70.96,29900.0,56.7327,56.7487,56.7008,56.7088,29900.0
2015-04-24 15:40:00,70.96,71.01,70.95,70.99,56400.0,56.7088,56.7487,56.7008,56.7327,56400.0
2015-04-24 15:50:00,70.99,71.01,70.95,70.96,132300.0,56.7327,56.7487,56.7008,56.7088,132300.0
2015-04-27 09:30:00,71.28,71.28,70.99,71.08,38300.0,56.9645,56.9645,56.7327,56.8047,38300.0
2015-04-27 09:40:00,71.08,71.2,71.07,71.2,26800.0,56.8047,56.9006,56.7967,56.9006,26800.0
2015-04-27 09:50:00,71.2,71.28,71.18,71.21,43300.0,56.9006,56.9645,56.8846,56.9086,43300.0
2015-04-27 10:00:00,71.2,71.27,71.13,71.13,20600.0,56.9006,56.9565,56.8446,56.8446,20600.0
2015-04-27 10:10:00,71.14,71.21,71.11,71.21,15500.0,56.8526,56.9086,56.8286,56.9086,15500.0
2015-04-27 10:20:00,71.19,71.19,71.05,71.11,15800.0,56.8926,56.8926,56.7807,56.8286,15800.0
2015-04-27 10:30:00,71.1,71.12,71.02,71.07,26400.0,56.8206,56.8366,56.7567,56.7967,26400.0
2015-04-27 10:40:00,71.07,71.11,71.01,71.03,24500.0,56.7967,56.8286,56.7487,56.7647,24500.0
2015-04-27 10:50:00,71.03,71.04,70.83,70.87,18000.0,56.7647,56.7727,56.6049,56.6368,18000.0
2015-04-27 11:00:00,70.87,70.9,70.73,70.76,23900.0,56.6368,56.6608,56.525,56.5489,23900.0
2015-04-27 11:10:00,70.74,70.76,70.69,70.71,18000.0,56.5329,56.5489,56.493,56.509,18000.0
2015-04-27 11:20:00,70.72,70.81,70.71,70.71,15000.0,56.517,56.5889,56.509,56.509,15000.0
2015-04-27 11:30:00,70.71,70.75,70.67,70.7,57700.0,56.509,56.5409,56.477,56.501,57700.0
2015-04-27 11:40:00,70.69,70.71,70.58,70.59,41600.0,56.493,56.509,56.4051,56.4131,41600.0
2015-04-27 11:50:00,70.58,70.63,70.57,70.61,28900.0,56.4051,56.445,56.3971,56.4291,28900.0
2015-04-27 12:00:00,70.6,70.69,70.6,70.64,18600.0,56.4211,56.493,56.4211,56.453,18600.0
2015-04-27 12:10:00,70.64,70.65,70.51,70.51,25000.0,56.453,56.461,56.3491,56.3491,25000.0
2015-04-27 12:20:00,70.5,70.55,70.48,70.49,25000.0,56.3411,56.3811,56.3252,56.3332,25000.0
2015-04-27 12:30:00,70.49,70.54,70.42,70.54,32700.0,56.3332,56.3731,56.2772,56.3731,32700.0
2015-04-27 12:40:00,70.54,70.54,70.45,70.48,28200.0,56.3731,56.3731,56.3012,56.3252,28200.0
2015-04-27 12:50:00,70.48,70.49,70.39,70.45,34700.0,56.3252,56.3332,56.2532,56.3012,34700.0
2015-04-27 13:00:00,70.45,70.49,70.4,70.42,44800.0,56.3012,56.3332,56.2612,56.2772,44800.0
2015-04-27 13:10:00,70.41,70.42,70.27,70.29,49000.0,56.2692,56.2772,56.1573,56.1733,49000.0
2015-04-27 13:20:00,70.3,70.33,70.22,70.33,74800.0,56.1813,56.2053,56.1174,56.2053,74800.0
2015-04-27 13:30:00,70.33,70.42,70.33,70.42,37800.0,56.2053,56.2772,56.2053,56.2772,37800.0
2015-04-27 13:40:00,70.43,70.44,70.39,70.41,44400.0,56.2852,56.2932,56.2532,56.2692,44400.0
2015-04-27 13:50:00,70.42,70.51,70.42,70.48,43400.0,56.2772,56.3491,56.2772,56.3252,43400.0
2015-04-27 14:00:00,70.47,70.51,70.45,70.49,41100.0,56.3172,56.3491,56.3012,56.3332,41100.0
2015-04-27 14:10:00,70.48,70.54,70.45,70.54,55200.0,56.3252,56.3731,56.3012,56.3731,55200.0
2015-04-27 14:20:00,70.54,70.65,70.53,70.63,31900.0,56.3731,56.461,56.3651,56.445,31900.0
2015-04-27 14:30:00,70.63,70.63,70.52,70.53,36100.0,56.445,56.445,56.3571,56.3651,36100.0
2015-04-27 14:40:00,70.54,70.61,70.54,70.57,34800.0,56.3731,56.4291,56.3731,56.3971,34800.0
2015-04-27 14:50:00,70.58,70.58,70.5,70.5,39400.0,56.4051,56.4051,56.3411,56.3411,39400.0
2015-04-27 15:00:00,70.51,70.56,70.5,70.52,44200.0,56.3491,56.3891,56.3411,56.3571,44200.0
2015-04-27 15:10:00,70.52,70.55,70.42,70.44,55300.0,56.3571,56.3811,56.2772,56.2932,55300.0
2015-04-27 15:20:00,70.43,70.55,70.43,70.52,53400.0,56.2852,56.3811,56.2852,56.3571,53400.0
2015-04-27 15:30:00,70.52,70.53,70.41,70.48,92500.0,56.3571,56.3651,56.2692,56.3252,92500.0
2015-04-27 15:40:00,70.47,70.48,70.25,70.3,126600.0,56.3172,56.3252,56.1414,56.1813,126600.0
2015-04-27 15:50:00,70.29,70.32,70.24,70.32,194100.0,56.1733,56.1973,56.1334,56.1973,194100.0
2015-04-28 09:30:00,70.24,70.55,70.15,70.53,58700.0,56.1334,56.3811,56.0614,56.3651,58700.0
2015-04-28 09:40:00,70.55,70.7,70.54,70.6,39000.0,56.3811,56.501,56.3731,56.4211,39000.0
2015-04-28 09:50:00,70.6,70.79,70.59,70.67,29200.0,56.4211,56.5729,56.4131,56.477,29200.0
2015-04-28 10:00:00,70.66,70.67,70.3,70.3,62200.0,56.469,56.477,56.1813,56.1813,62200.0
2015-04-28 10:10:00,70.31,70.34,70.09,70.16,54600.0,56.1893,56.2133,56.0135,56.0694,54600.0
2015-04-28 10:20:00,70.17,70.41,70.17,70.36,41900.0,56.0774,56.2692,56.0774,56.2293,41900.0
2015-04-28 10:30:00,70.36,70.6,70.36,70.58,34600.0,56.2293,56.4211,56.2293,56.4051,34600.0
2015-04-28 10:40:00,70.58,70.72,70.56,70.7,31600.0,56.4051,56.517,56.3891,56.501,31600.0
2015-04-28 10:50:00,70.7,70.8,70.69,70.77,35900.0,56.501,56.5809,56.493,56.5569,35900.0
2015-04-28 11:00:00,70.78,70.98,70.78,70.86,46200.0,56.5649,56.7247,56.5649,56.6288,46200.0
2015-04-28 11:10:00,70.88,70.95,70.84,70.84,25500.0,56.6448,56.7008,56.6129,56.6129,25500.0
2015-04-28 11:20:00,70.84,70.88,70.76,70.81,16300.0,56.6129,56.6448,56.5489,56.5889,16300.0
2015-04-28 11:30:00,70.81,70.97,70.76,70.93,23600.0,56.5889,56.7168,56.5489,56.6848,23600.0
2015-04-28 11:40:00,70.92,70.93,70.84,70.93,23100.0,56.6768,56.6848,56.6129,56.6848,23100.0
2015-04-28 11:50:00,70.93,70.94,70.79,70.85,18500.0,56.6848,56.6928,56.5729,56.6209,18500.0
2015-04-28 12:00:00,70.85,70.89,70.76,70.88,29000.0,56.6209,56.6528,56.5489,56.6448,29000.0
2015-04-28 12:10:00,70.89,70.91,70.8,70.81,46800.0,56.6528,56.6688,56.5809,56.5889,46800.0
2015-04-28 12:20:00,70.8,70.95,70.78,70.9,35800.0,56.5809,56.7008,56.5649,56.6608,35800.0
2015-04-28 12:30:00,70.9,70.96,70.85,70.85,14800.0,56.6608,56.7088,56.6209,56.6209,14800.0
2015-04-28 12:40:00,70.86,70.92,70.86,70.86,16400.0,56.6288,56.6768,56.6288,56.6288,16400.0
2015-04-28 12:50:00,70.86,70.98,70.86,70.9,23600.0,56.6288,56.7247,56.6288,56.6608,23600.0
2015-04-28 13:00:00,70.91,70.96,70.88,70.91,38100.0,56.6688,56.7088,56.6448,56.6688,38100.0
2015-04-28 13:10:00,70.9,70.93,70.83,70.85,32000.0,56.6608,56.6848,56.6049,56.6209,32000.0
2015-04-28 13:20:00,70.84,70.84,70.77,70.78,26200.0,56.6129,56.6129,56.5569,56.5649,26200.0
2015-04-28 13:30:00,70.78,70.87,70.75,70.87,40400.0,56.5649,56.6368,56.5409,56.6368,40400.0
2015-04-28 13:40:00,70.89,70.96,70.87,70.93,11500.0,56.6528,56.7088,56.6368,56.6848,11500.0
2015-04-28 13:50:00,70.92,70.93,70.88,70.88,19600.0,56.6768,56.6848,56.6448,56.6448,19600.0
2015-04-28 14:00:00,70.87,70.87,70.76,70.8,16700.0,56.6368,56.6368,56.5489,56.5809,16700.0
2015-04-28 14:10:00,70.79,70.87,70.78,70.82,14500.0,56.5729,56.6368,56.5649,56.5969,14500.0
2015-04-28 14:20:00,70.82,70.88,70.76,70.86,21000.0,56.5969,56.6448,56.5489,56.6288,21000.0
2015-04-28 14:30:00,70.85,70.88,70.8,70.81,17200.0,56.6209,56.6448,56.5809,56.5889,17200.0
2015-04-28 14:40:00,70.8,70.84,70.78,70.78,20600.0,56.5809,56.6129,56.5649,56.5649,20600.0
2015-04-28 14:50:00,70.78,70.82,70.76,70.8,25700.0,56.5649,56.5969,56.5489,56.5809,25700.0
2015-04-28 15:00:00,70.8,70.84,70.77,70.78,43000.0,56.5809,56.6129,56.5569,56.5649,43000.0
2015-04-28 15:10:00,70.78,70.82,70.72,70.73,39700.0,56.5649,56.5969,56.517,56.525,39700.0
2015-04-28 15:20:00,70.73,70.76,70.68,70.72,34400.0,56.525,56.5489,56.485,56.517,34400.0
2015-04-28 15:30:00,70.71,70.76,70.7,70.72,35200.0,56.509,56.5489,56.501,56.517,35200.0
2015-04-28 15:40:00,70.71,70.72,70.61,70.62,58000.0,56.509,56.517,56.4291,56.437,58000.0
2015-04-28 15:50:00,70.62,70.7,70.61,70.7,141000.0,56.437,56.501,56.4291,56.501,141000.0
2015-04-29 09:30:00,70.25,70.55,70.13,70.24,66400.0,56.1414,56.3811,56.0455,56.1334,66400.0
2015-04-29 09:40:00,70.25,70.31,70.18,70.2,38600.0,56.1414,56.1893,56.0854,56.1014,38600.0
2015-04-29 09:50:00,70.21,70.26,70.11,70.14,54300.0,56.1094,56.1493,56.0295,56.0534,54300.0
2015-04-29 10:00:00,70.14,70.19,69.93,70.01,69900.0,56.0534,56.0934,55.8856,55.9496,69900.0
2015-04-29 10:10:00,70.02,70.11,70.02,70.11,36800.0,55.9575,56.0295,55.9575,56.0295,36800.0
2015-04-29 10:20:00,70.1,70.1,70.01,70.03,33900.0,56.0215,56.0215,55.9496,55.9655,33900.0
2015-04-29 10:30:00,70.03,70.15,70.03,70.12,33300.0,55.9655,56.0614,55.9655,56.0375,33300.0
2015-04-29 10:40:00,70.13,70.15,69.92,69.92,78000.0,56.0455,56.0614,55.8776,55.8776,78000.0
2015-04-29 10:50:00,69.92,69.94,69.75,69.78,107400.0,55.8776,55.8936,55.7418,55.7657,107400.0
2015-04-29 11:00:00,69.76,69.98,69.76,69.9,52100.0,55.7498,55.9256,55.7498,55.8616,52100.0
2015-04-29 11:10:00,69.9,70.0,69.89,69.99,32200.0,55.8616,55.9416,55.8537,55.9336,32200.0
2015-04-29 11:20:00,70.0,70.05,69.93,69.93,68200.0,55.9416,55.9815,55.8856,55.8856,68200.0
2015-04-29 11:30:00,69.95,69.96,69.85,69.92,43300.0,55.9016,55.9096,55.8217,55.8776,43300.0
2015-04-29 11:40:00,69.93,70.0,69.93,69.99,28000.0,55.8856,55.9416,55.8856,55.9336,28000.0
2015-04-29 11:50:00,70.0,70.11,69.99,70.08,45200.0,55.9416,56.0295,55.9336,56.0055,45200.0
2015-04-29 12:00:00,70.07,70.11,70.02,70.04,28900.0,55.9975,56.0295,55.9575,55.9735,28900.0
2015-04-29 12:10:00,70.02,70.03,69.89,69.91,31000.0,55.9575,55.9655,55.8537,55.8696,31000.0
2015-04-29 12:20:00,69.91,70.06,69.91,69.95,29600.0,55.8696,55.9895,55.8696,55.9016,29600.0
2015-04-29 12:30:00,69.95,70.06,69.89,69.98,31900.0,55.9016,55.9895,55.8537,55.9256,31900.0
2015-04-29 12:40:00,69.98,70.11,69.96,70.11,28800.0,55.9256,56.0295,55.9096,56.0295,28800.0
2015-04-29 12:50:00,70.12,70.14,70.07,70.07,43600.0,56.0375,56.0534,55.9975,55.9975,43600.0
2015-04-29 13:00:00,70.07,70.07,69.97,70.01,24000.0,55.9975,55.9975,55.9176,55.9496,24000.0
2015-04-29 13:10:00,70.03,70.06,69.99,70.04,36600.0,55.9655,55.9895,55.9336,55.9735,36600.0
2015-04-29 13:20:00,70.03,70.08,69.99,70.06,38100.0,55.9655,56.0055,55.9336,55.9895,38100.0
2015-04-29 13:30:00,70.06,70.15,70.05,70.14,44400.0,55.9895,56.0614,55.9815,56.0534,44400.0
2015-04-29 13:40:00,70.14,70.26,70.14,70.26,24400.0,56.0534,56.1493,56.0534,56.1493,24400.0
2015-04-29 13:50:00,70.26,70.37,70.26,70.3,39700.0,56.1493,56.2373,56.1493,56.1813,39700.0
2015-04-29 14:00:00,70.3,70.48,70.17,70.4,64400.0,56.1813,56.3252,56.0774,56.2612,64400.0
2015-04-29 14:10:00,70.42,70.54,70.33,70.51,52800.0,56.2772,56.3731,56.2053,56.3491,52800.0
2015-04-29 14:20:00,70.5,70.64,70.5,70.58,54900.0,56.3411,56.453,56.3411,56.4051,54900.0
2015-04-29 14:30:00,70.58,70.68,70.53,70.66,54600.0,56.4051,56.485,56.3651,56.469,54600.0
2015-04-29 14:40:00,70.66,70.74,70.54,70.57,49700.0,56.469,56.5329,56.3731,56.3971,49700.0
2015-04-29 14:50:00,70.56,70.58,70.35,70.36,25000.0,56.3891,56.4051,56.2213,56.2293,25000.0
2015-04-29 15:00:00,70.36,70.44,70.3,70.32,37500.0,56.2293,56.2932,56.1813,56.1973,37500.0
2015-04-29 15:10:00,70.33,70.37,70.25,70.36,29400.0,56.2053,56.2373,56.1414,56.2293,29400.0
2015-04-29 15:20:00,70.35,70.38,70.29,70.3,22200.0,56.2213,56.2452,56.1733,56.1813,22200.0
2015-04-29 15:30:00,70.29,70.41,70.28,70.36,38400.0,56.1733,56.2692,56.1653,56.2293,38400.0
2015-04-29 15:40:00,70.35,70.36,70.2,70.24,57300.0,56.2213,56.2293,56.1014,56.1334,57300.0
2015-04-29 15:50:00,70.24,70.3,70.17,70.25,86800.0,56.1334,56.1813,56.0774,56.1414,86800.0
2015-04-30 09:30:00,70.14,70.39,70.14,70.22,50800.0,56.0534,56.2532,56.0534,56.1174,50800.0
2015-04-30 09:40:00,70.24,70.29,70.02,70.11,42900.0,56.1334,56.1733,55.9575,56.0295,42900.0
2015-04-30 09:50:00,70.1,70.1,69.65,69.71,74600.0,56.0215,56.0215,55.6619,55.7098,74600.0
2015-04-30 10:00:00,69.71,69.82,69.51,69.78,52000.0,55.7098,55.7977,55.55,55.7657,52000.0
2015-04-30 10:10:00,69.8,69.97,69.73,69.92,35400.0,55.7817,55.9176,55.7258,55.8776,35400.0
2015-04-30 10:20:00,69.93,70.03,69.79,69.82,35700.0,55.8856,55.9655,55.7737,55.7977,35700.0
2015-04-30 10:30:00,69.85,69.87,69.74,69.75,47700.0,55.8217,55.8377,55.7338,55.7418,47700.0
2015-04-30 10:40:00,69.74,69.96,69.7,69.91,35800.0,55.7338,55.9096,55.7018,55.8696,35800.0
2015-04-30 10:50:00,69.92,69.94,69.79,69.88,24400.0,55.8776,55.8936,55.7737,55.8457,24400.0
2015-04-30 11:00:00,69.89,70.05,69.89,70.01,31300.0,55.8537,55.9815,55.8537,55.9496,31300.0
2015-04-30 11:10:00,70.01,70.14,70.01,70.11,27100.0,55.9496,56.0534,55.9496,56.0295,27100.0
2015-04-30 11:20:00,70.12,70.17,70.03,70.12,26400.0,56.0375,56.0774,55.9655,56.0375,26400.0
2015-04-30 11:30:00,70.14,70.22,70.05,70.08,24100.0,56.0534,56.1174,55.9815,56.0055,24100.0
2015-04-30 11:40:00,70.09,70.11,70.01,70.02,23600.0,56.0135,56.0295,55.9496,55.9575,23600.0
2015-04-30 11:50:00,70.01,70.03,69.86,69.88,19800.0,55.9496,55.9655,55.8297,55.8457,19800.0
2015-04-30 12:00:00,69.86,69.89,69.8,69.85,67200.0,55.8297,55.8537,55.7817,55.8217,67200.0
2015-04-30 12:10:00,69.84,69.91,69.79,69.89,21500.0,55.8137,55.8696,55.7737,55.8537,21500.0
2015-04-30 12:20:00,69.88,69.91,69.8,69.82,20700.0,55.8457,55.8696,55.7817,55.7977,20700.0
2015-04-30 12:30:00,69.81,69.81,69.71,69.72,75200.0,55.7897,55.7897,55.7098,55.7178,75200.0
2015-04-30 12:40:00,69.73,69.78,69.68,69.72,42900.0,55.7258,55.7657,55.6858,55.7178,42900.0
2015-04-30 12:50:00,69.74,69.75,69.62,69.75,27800.0,55.7338,55.7418,55.6379,55.7418,27800.0
2015-04-30 13:00:00,69.77,69.8,69.69,69.74,34400.0,55.7578,55.7817,55.6938,55.7338,34400.0
2015-04-30 13:10:00,69.73,69.73,69.63,69.7,40700.0,55.7258,55.7258,55.6459,55.7018,40700.0
2015-04-30 13:20:00,69.7,69.73,69.62,69.73,25200.0,55.7018,55.7258,55.6379,55.7258,25200.0
2015-04-30 13:30:00,69.72,69.74,69.68,69.69,29100.0,55.7178,55.7338,55.6858,55.6938,29100.0
2015-04-30 13:40:00,69.69,69.79,69.66,69.74,32000.0,55.6938,55.7737,55.6698,55.7338,32000.0
2015-04-30 13:50:00,69.73,69.83,69.7,69.77,37200.0,55.7258,55.8057,55.7018,55.7578,37200.0
2015-04-30 14:00:00,69.77,69.77,69.65,69.68,29300.0,55.7578,55.7578,55.6619,55.6858,29300.0
2015-04-30 14:10:00,69.68,69.76,69.67,69.72,37300.0,55.6858,55.7498,55.6778,55.7178,37300.0
2015-04-30 14:20:00,69.71,69.72,69.53,69.56,42100.0,55.7098,55.7178,55.566,55.5899,42100.0
2015-04-30 14:30:00,69.56,69.62,69.51,69.61,47100.0,55.5899,55.6379,55.55,55.6299,47100.0
2015-04-30 14:40:00,69.62,69.67,69.59,69.63,77600.0,55.6379,55.6778,55.6139,55.6459,77600.0
2015-04-30 14:50:00,69.62,69.65,69.57,69.6,109800.0,55.6379,55.6619,55.5979,55.6219,109800.0
2015-04-30 15:00:00,69.59,69.61,69.45,69.53,191700.0,55.6139,55.6299,55.502,55.566,191700.0
2015-04-30 15:10:00,69.52,69.6,69.46,69.54,76400.0,55.558,55.6219,55.51,55.5739,76400.0
2015-04-30 15:20:00,69.54,69.59,69.33,69.48,62200.0,55.5739,55.6139,55.4061,55.526,62200.0
2015-04-30 15:30:00,69.47,69.54,69.41,69.52,137900.0,55.518,55.5739,55.4701,55.558,137900.0
2015-04-30 15:40:00,69.52,69.69,69.49,69.67,241300.0,55.558,55.6938,55.534,55.6778,241300.0
2015-04-30 15:50:00,69.67,69.69,69.6,69.66,157100.0,55.6778,55.6938,55.6219,55.6698,157100.0
2015-05-01 09:30:00,70.13,70.31,69.92,70.07,43100.0,56.0455,56.1893,55.8776,55.9975,43100.0
2015-05-01 09:40:00,70.12,70.15,69.91,70.08,19900.0,56.0375,56.0614,55.8696,56.0055,19900.0
2015-05-01 09:50:00,70.1,70.15,69.93,69.93,37300.0,56.0215,56.0614,55.8856,55.8856,37300.0
2015-05-01 10:00:00,69.92,70.11,69.9,70.07,27900.0,55.8776,56.0295,55.8616,55.9975,27900.0
2015-05-01 10:10:00,70.08,70.34,70.06,70.33,35900.0,56.0055,56.2133,55.9895,56.2053,35900.0
2015-05-01 10:20:00,70.33,70.34,70.25,70.28,16900.0,56.2053,56.2133,56.1414,56.1653,16900.0
2015-05-01 10:30:00,70.29,70.35,70.16,70.18,22100.0,56.1733,56.2213,56.0694,56.0854,22100.0
2015-05-01 10:40:00,70.17,70.17,70.05,70.08,62300.0,56.0774,56.0774,55.9815,56.0055,62300.0
2015-05-01 10:50:00,70.08,70.11,70.02,70.03,35300.0,56.0055,56.0295,55.9575,55.9655,35300.0
2015-05-01 11:00:00,70.04,70.08,69.96,69.99,63300.0,55.9735,56.0055,55.9096,55.9336,63300.0
2015-05-01 11:10:00,70.0,70.0,69.94,69.99,25400.0,55.9416,55.9416,55.8936,55.9336,25400.0
2015-05-01 11:20:00,70.0,70.04,69.97,70.0,51300.0,55.9416,55.9735,55.9176,55.9416,51300.0
2015-05-01 11:30:00,70.0,70.05,69.95,69.97,27300.0,55.9416,55.9815,55.9016,55.9176,27300.0
2015-05-01 11:40:00,69.98,69.99,69.83,69.84,17600.0,55.9256,55.9336,55.8057,55.8137,17600.0
2015-05-01 11:50:00,69.84,69.98,69.81,69.95,21100.0,55.8137,55.9256,55.7897,55.9016,21100.0
2015-05-01 12:00:00,69.93,69.95,69.82,69.84,19300.0,55.8856,55.9016,55.7977,55.8137,19300.0
2015-05-01 12:10:00,69.84,69.86,69.79,69.86,40700.0,55.8137,55.8297,55.7737,55.8297,40700.0
2015-05-01 12:20:00,69.86,69.89,69.83,69.88,51600.0,55.8297,55.8537,55.8057,55.8457,51600.0
2015-05-01 12:30:00,69.88,69.94,69.86,69.89,59500.0,55.8457,55.8936,55.8297,55.8537,59500.0
2015-05-01 12:40:00,69.88,70.02,69.87,70.02,40900.0,55.8457,55.9575,55.8377,55.9575,40900.0
2015-05-01 12:50:00,70.03,70.11,70.01,70.11,31100.0,55.9655,56.0295,55.9496,56.0295,31100.0
2015-05-01 13:00:00,70.12,70.13,70.0,70.02,31200.0,56.0375,56.0455,55.9416,55.9575,31200.0
2015-05-01 13:10:00,70.02,70.14,70.0,70.14,22900.0,55.9575,56.0534,55.9416,56.0534,22900.0
2015-05-01 13:20:00,70.15,70.16,70.09,70.11,15700.0,56.0614,56.0694,56.0135,56.0295,15700.0
2015-05-01 13:30:00,70.12,70.14,70.04,70.05,32600.0,56.0375,56.0534,55.9735,55.9815,32600.0
2015-05-01 13:40:00,70.04,70.04,69.98,70.02,35500.0,55.9735,55.9735,55.9256,55.9575,35500.0
2015-05-01 13:50:00,70.02,70.13,70.01,70.11,45200.0,55.9575,56.0455,55.9496,56.0295,45200.0
2015-05-01 14:00:00,70.11,70.17,70.1,70.15,20900.0,56.0295,56.0774,56.0215,56.0614,20900.0
2015-05-01 14:10:00,70.15,70.15,70.08,70.11,17500.0,56.0614,56.0614,56.0055,56.0295,17500.0
2015-05-01 14:20:00,70.11,70.19,70.1,70.15,52500.0,56.0295,56.0934,56.0215,56.0614,52500.0
2015-05-01 14:30:00,70.16,70.16,70.1,70.11,28500.0,56.0694,56.0694,56.0215,56.0295,28500.0
2015-05-01 14:40:00,70.11,70.13,70.1,70.13,16300.0,56.0295,56.0455,56.0215,56.0455,16300.0
2015-05-01 14:50:00,70.12,70.12,70.01,70.02,26100.0,56.0375,56.0375,55.9496,55.9575,26100.0
2015-05-01 15:00:00,70.02,70.03,69.98,69.99,64000.0,55.9575,55.9655,55.9256,55.9336,64000.0
2015-05-01 15:10:00,69.98,69.98,69.92,69.92,84000.0,55.9256,55.9256,55.8776,55.8776,84000.0
2015-05-01 15:20:00,69.92,69.93,69.89,69.91,134100.0,55.8776,55.8856,55.8537,55.8696,134100.0
2015-05-01 15:30:00,69.91,69.97,69.88,69.91,221300.0,55.8696,55.9176,55.8457,55.8696,221300.0
2015-05-01 15:40:00,69.91,69.98,69.9,69.98,175500.0,55.8696,55.9256,55.8616,55.9256,175500.0
2015-05-01 15:50:00,69.98,69.99,69.89,69.95,209400.0,55.9256,55.9336,55.8537,55.9016,209400.0
2015-05-04 09:30:00,70.0,70.18,70.0,70.14,102400.0,55.9416,56.0854,55.9416,56.0534,102400.0
2015-05-04 09:40:00,70.14,70.14,69.96,70.0,79600.0,56.0534,56.0534,55.9096,55.9416,79600.0
2015-05-04 09:50:00,70.0,70.03,69.94,69.94,82900.0,55.9416,55.9655,55.8936,55.8936,82900.0
2015-05-04 10:00:00,69.95,70.0,69.93,69.95,94500.0,55.9016,55.9416,55.8856,55.9016,94500.0
2015-05-04 10:10:00,69.95,69.96,69.88,69.91,102500.0,55.9016,55.9096,55.8457,55.8696,102500.0
2015-05-04 10:20:00,69.91,69.93,69.87,69.93,78900.0,55.8696,55.8856,55.8377,55.8856,78900.0
2015-05-04 10:30:00,69.92,69.93,69.88,69.92,123800.0,55.8776,55.8856,55.8457,55.8776,123800.0
2015-05-04 10:40:00,69.91,70.0,69.9,69.99,120900.0,55.8696,55.9416,55.8616,55.9336,120900.0
2015-05-04 10:50:00,69.99,70.0,69.95,69.99,54900.0,55.9336,55.9416,55.9016,55.9336,54900.0
2015-05-04 11:00:00,69.99,70.01,69.95,69.95,63600.0,55.9336,55.9496,55.9016,55.9016,63600.0
2015-05-04 11:10:00,69.95,69.97,69.87,69.9,43100.0,55.9016,55.9176,55.8377,55.8616,43100.0
2015-05-04 11:20:00,69.9,69.93,69.88,69.91,40500.0,55.8616,55.8856,55.8457,55.8696,40500.0
2015-05-04 11:30:00,69.9,69.9,69.79,69.8,62400.0,55.8616,55.8616,55.7737,55.7817,62400.0
2015-05-04 11:40:00,69.8,69.83,69.78,69.79,41900.0,55.7817,55.8057,55.7657,55.7737,41900.0
2015-05-04 11:50:00,69.78,69.8,69.74,69.75,100100.0,55.7657,55.7817,55.7338,55.7418,100100.0
2015-05-04 12:00:00,69.75,69.77,69.68,69.69,147600.0,55.7418,55.7578,55.6858,55.6938,147600.0
2015-05-04 12:10:00,69.69,69.74,69.68,69.7,114200.0,55.6938,55.7338,55.6858,55.7018,114200.0
2015-05-04 12:20:00,69.7,69.73,69.66,69.69,45200.0,55.7018,55.7258,55.6698,55.6938,45200.0
2015-05-04 12:30:00,69.7,69.72,69.67,69.69,68300.0,55.7018,55.7178,55.6778,55.6938,68300.0
2015-05-04 12:40:00,69.7,69.74,69.69,69.7,81600.0,55.7018,55.7338,55.6938,55.7018,81600.0
2015-05-04 12:50:00,69.7,69.73,69.69,69.71,91200.0,55.7018,55.7258,55.6938,55.7098,91200.0
2015-05-04 13:00:00,69.71,69.73,69.68,69.72,92700.0,55.7098,55.7258,55.6858,55.7178,92700.0
2015-05-04 13:10:00,69.72,69.73,69.69,69.72,79900.0,55.7178,55.7258,55.6938,55.7178,79900.0
2015-05-04 13:20:00,69.72,69.72,69.69,69.72,78800.0,55.7178,55.7178,55.6938,55.7178,78800.0
2015-05-04 13:30:00,69.72,69.72,69.69,69.72,88700.0,55.7178,55.7178,55.6938,55.7178,88700.0
2015-05-04 13:40:00,69.72,69.77,69.71,69.76,122500.0,55.7178,55.7578,55.7098,55.7498,122500.0
2015-05-04 13:50:00,69.76,69.81,69.74,69.81,52200.0,55.7498,55.7897,55.7338,55.7897,52200.0
2015-05-04 14:00:00,69.81,69.83,69.71,69.76,106500.0,55.7897,55.8057,55.7098,55.7498,106500.0
2015-05-04 14:10:00,69.77,69.78,69.71,69.75,81300.0,55.7578,55.7657,55.7098,55.7418,81300.0
2015-05-04 14:20:00,69.76,69.76,69.71,69.75,55300.0,55.7498,55.7498,55.7098,55.7418,55300.0
2015-05-04 14:30:00,69.75,69.94,69.74,69.93,114300.0,55.7418,55.8936,55.7338,55.8856,114300.0
2015-05-04 14:40:00,69.92,69.93,69.87,69.92,84900.0,55.8776,55.8856,55.8377,55.8776,84900.0
2015-05-04 14:50:00,69.92,69.95,69.9,69.95,49600.0,55.8776,55.9016,55.8616,55.9016,49600.0
2015-05-04 15:00:00,69.95,69.96,69.92,69.94,36600.0,55.9016,55.9096,55.8776,55.8936,36600.0
2015-05-04 15:10:00,69.93,69.94,69.85,69.89,67900.0,55.8856,55.8936,55.8217,55.8537,67900.0
2015-05-04 15:20:00,69.88,69.94,69.86,69.89,110600.0,55.8457,55.8936,55.8297,55.8537,110600.0
2015-05-04 15:30:00,69.89,69.91,69.85,69.85,73200.0,55.8537,55.8696,55.8217,55.8217,73200.0
2015-05-04 15:40:00,69.86,69.93,69.8,69.88,121500.0,55.8297,55.8856,55.7817,55.8457,121500.0
2015-05-04 15:50:00,69.89,69.95,69.81,69.84,266300.0,55.8537,55.9016,55.7897,55.8137,266300.0
2015-05-05 09:30:00,69.62,70.14,69.62,70.1,80600.0,55.6379,56.0534,55.6379,56.0215,80600.0
2015-05-05 09:40:00,70.07,70.22,70.04,70.22,58700.0,55.9975,56.1174,55.9735,56.1174,58700.0
2015-05-05 09:50:00,70.22,70.22,70.09,70.13,28900.0,56.1174,56.1174,56.0135,56.0455,28900.0
2015-05-05 10:00:00,70.16,70.19,69.95,70.08,48100.0,56.0694,56.0934,55.9016,56.0055,48100.0
2015-05-05 10:10:00,70.08,70.12,70.01,70.05,47700.0,56.0055,56.0375,55.9496,55.9815,47700.0
2015-05-05 10:20:00,70.04,70.25,70.02,70.21,59500.0,55.9735,56.1414,55.9575,56.1094,59500.0
2015-05-05 10:30:00,70.21,70.3,70.21,70.26,48600.0,56.1094,56.1813,56.1094,56.1493,48600.0
2015-05-05 10:40:00,70.27,70.3,70.17,70.29,46200.0,56.1573,56.1813,56.0774,56.1733,46200.0
2015-05-05 10:50:00,70.3,70.31,70.17,70.19,28500.0,56.1813,56.1893,56.0774,56.0934,28500.0
2015-05-05 11:00:00,70.19,70.2,70.0,70.04,33000.0,56.0934,56.1014,55.9416,55.9735,33000.0
2015-05-05 11:10:00,70.04,70.18,70.02,70.06,30600.0,55.9735,56.0854,55.9575,55.9895,30600.0
2015-05-05 11:20:00,70.06,70.07,69.93,70.04,88800.0,55.9895,55.9975,55.8856,55.9735,88800.0
2015-05-05 11:30:00,70.04,70.07,69.94,69.94,54900.0,55.9735,55.9975,55.8936,55.8936,54900.0
2015-05-05 11:40:00,69.93,70.07,69.93,70.01,47400.0,55.8856,55.9975,55.8856,55.9496,47400.0
2015-05-05 11:50:00,70.0,70.07,69.99,70.05,36200.0,55.9416,55.9975,55.9336,55.9815,36200.0
2015-05-05 12:00:00,70.07,70.17,70.07,70.16,61600.0,55.9975,56.0774,55.9975,56.0694,61600.0
2015-05-05 12:10:00,70.16,70.22,70.15,70.17,29000.0,56.0694,56.1174,56.0614,56.0774,29000.0
2015-05-05 12:20:00,70.19,70.2,70.07,70.13,23700.0,56.0934,56.1014,55.9975,56.0455,23700.0
2015-05-05 12:30:00,70.12,70.21,70.11,70.19,19400.0,56.0375,56.1094,56.0295,56.0934,19400.0
2015-05-05 12:40:00,70.18,70.26,70.17,70.25,28300.0,56.0854,56.1493,56.0774,56.1414,28300.0
2015-05-05 12:50:00,70.25,70.29,70.24,70.28,21000.0,56.1414,56.1733,56.1334,56.1653,21000.0
2015-05-05 13:00:00,70.27,70.32,70.25,70.29,22300.0,56.1573,56.1973,56.1414,56.1733,22300.0
2015-05-05 13:10:00,70.29,70.29,70.14,70.15,20500.0,56.1733,56.1733,56.0534,56.0614,20500.0
2015-05-05 13:20:00,70.14,70.27,70.08,70.24,44500.0,56.0534,56.1573,56.0055,56.1334,44500.0
2015-05-05 13:30:00,70.23,70.33,70.23,70.28,80600.0,56.1254,56.2053,56.1254,56.1653,80600.0
2015-05-05 13:40:00,70.28,70.29,70.24,70.25,24000.0,56.1653,56.1733,56.1334,56.1414,24000.0
2015-05-05 13:50:00,70.25,70.27,70.16,70.2,34500.0,56.1414,56.1573,56.0694,56.1014,34500.0
2015-05-05 14:00:00,70.19,70.22,70.13,70.21,35400.0,56.0934,56.1174,56.0455,56.1094,35400.0
2015-05-05 14:10:00,70.21,70.26,70.19,70.23,32000.0,56.1094,56.1493,56.0934,56.1254,32000.0
2015-05-05 14:20:00,70.23,70.29,70.17,70.18,25700.0,56.1254,56.1733,56.0774,56.0854,25700.0
2015-05-05 14:30:00,70.18,70.32,70.16,70.25,54300.0,56.0854,56.1973,56.0694,56.1414,54300.0
2015-05-05 14:40:00,70.26,70.27,70.13,70.18,52400.0,56.1493,56.1573,56.0455,56.0854,52400.0
2015-05-05 14:50:00,70.17,70.17,69.99,70.04,87400.0,56.0774,56.0774,55.9336,55.9735,87400.0
2015-05-05 15:00:00,70.03,70.12,70.02,70.09,62500.0,55.9655,56.0375,55.9575,56.0135,62500.0
2015-05-05 15:10:00,70.1,70.13,70.0,70.02,81000.0,56.0215,56.0455,55.9416,55.9575,81000.0
2015-05-05 15:20:00,70.02,70.08,69.99,70.05,87100.0,55.9575,56.0055,55.9336,55.9815,87100.0
2015-05-05 15:30:00,70.04,70.12,70.01,70.1,97200.0,55.9735,56.0375,55.9496,56.0215,97200.0
2015-05-05 15:40:00,70.09,70.11,70.02,70.03,100500.0,56.0135,56.0295,55.9575,55.9655,100500.0
2015-05-05 15:50:00,70.02,70.07,70.0,70.01,207900.0,55.9575,55.9975,55.9416,55.9496,207900.0
2015-05-06 09:30:00,68.78,69.25,68.24,68.61,272300.0,54.9666,55.3422,54.535,54.8307,272300.0
2015-05-06 09:40:00,68.59,69.09,68.35,68.47,363700.0,54.8147,55.2143,54.6229,54.7188,363700.0
2015-05-06 09:50:00,68.48,68.49,68.05,68.28,298500.0,54.7268,54.7348,54.3832,54.567,298500.0
2015-05-06 10:00:00,68.28,68.35,68.02,68.05,207100.0,54.567,54.6229,54.3592,54.3832,207100.0
2015-05-06 10:10:00,68.03,68.04,67.67,67.7,210900.0,54.3672,54.3752,54.0795,54.1035,210900.0
2015-05-06 10:20:00,67.7,67.75,67.33,67.66,290300.0,54.1035,54.1434,53.8078,54.0715,290300.0
2015-05-06 10:30:00,67.67,67.7,67.09,67.22,584100.0,54.0795,54.1035,53.616,53.7199,584100.0
2015-05-06 10:40:00,67.23,67.28,66.9,67.23,525200.0,53.7279,53.7678,53.4642,53.7279,525200.0
2015-05-06 10:50:00,67.22,67.22,66.93,67.11,297900.0,53.7199,53.7199,53.4881,53.632,297900.0
2015-05-06 11:00:00,67.13,67.36,67.13,67.21,154300.0,53.648,53.8318,53.648,53.7119,154300.0
2015-05-06 11:10:00,67.22,67.29,66.99,67.22,174800.0,53.7199,53.7758,53.5361,53.7199,174800.0
2015-05-06 11:20:00,67.2,67.28,67.08,67.27,171100.0,53.7039,53.7678,53.608,53.7598,171100.0
2015-05-06 11:30:00,67.27,67.39,67.2,67.36,123800.0,53.7598,53.8557,53.7039,53.8318,123800.0
2015-05-06 11:40:00,67.36,67.56,67.36,67.48,174400.0,53.8318,53.9916,53.8318,53.9277,174400.0
2015-05-06 11:50:00,67.48,67.65,67.44,67.48,203600.0,53.9277,54.0635,53.8957,53.9277,203600.0
2015-05-06 12:00:00,67.48,67.54,67.39,67.54,195900.0,53.9277,53.9756,53.8557,53.9756,195900.0
2015-05-06 12:10:00,67.54,67.63,67.44,67.62,93900.0,53.9756,54.0475,53.8957,54.0396,93900.0
2015-05-06 12:20:00,67.62,67.65,67.44,67.5,182700.0,54.0396,54.0635,53.8957,53.9437,182700.0
2015-05-06 12:30:00,67.51,67.51,67.28,67.38,190500.0,53.9516,53.9516,53.7678,53.8478,190500.0
2015-05-06 12:40:00,67.39,67.42,67.3,67.35,134700.0,53.8557,53.8797,53.7838,53.8238,134700.0
2015-05-06 12:50:00,67.37,67.38,67.05,67.09,211600.0,53.8398,53.8478,53.584,53.616,211600.0
2015-05-06 13:00:00,67.1,67.38,67.08,67.3,147800.0,53.624,53.8478,53.608,53.7838,147800.0
2015-05-06 13:10:00,67.3,67.4,67.16,67.18,136700.0,53.7838,53.8637,53.6719,53.6879,136700.0
2015-05-06 13:20:00,67.2,67.29,67.17,67.28,148100.0,53.7039,53.7758,53.6799,53.7678,148100.0
2015-05-06 13:30:00,67.28,67.42,67.25,67.38,120700.0,53.7678,53.8797,53.7439,53.8478,120700.0
2015-05-06 13:40:00,67.39,67.4,67.27,67.31,58700.0,53.8557,53.8637,53.7598,53.7918,58700.0
2015-05-06 13:50:00,67.31,67.38,67.28,67.36,157000.0,53.7918,53.8478,53.7678,53.8318,157000.0
2015-05-06 14:00:00,67.35,67.41,67.22,67.26,126500.0,53.8238,53.8717,53.7199,53.7519,126500.0
2015-05-06 14:10:00,67.26,67.35,67.19,67.35,71900.0,53.7519,53.8238,53.6959,53.8238,71900.0
2015-05-06 14:20:00,67.36,67.41,67.34,67.36,282600.0,53.8318,53.8717,53.8158,53.8318,282600.0
2015-05-06 14:30:00,67.35,67.35,67.12,67.16,120700.0,53.8238,53.8238,53.64,53.6719,120700.0
2015-05-06 14:40:00,67.15,67.17,67.05,67.11,118600.0,53.6639,53.6799,53.584,53.632,118600.0
2015-05-06 14:50:00,67.1,67.18,66.94,67.15,120900.0,53.624,53.6879,53.4961,53.6639,120900.0
2015-05-06 15:00:00,67.15,67.3,67.12,67.3,110200.0,53.6639,53.7838,53.64,53.7838,110200.0
2015-05-06 15:10:00,67.3,67.32,67.21,67.31,109600.0,53.7838,53.7998,53.7119,53.7918,109600.0
2015-05-06 15:20:00,67.31,67.61,67.3,67.6,157700.0,53.7918,54.0316,53.7838,54.0236,157700.0
2015-05-06 15:30:00,67.6,67.61,67.38,67.45,225800.0,54.0236,54.0316,53.8478,53.9037,225800.0
2015-05-06 15:40:00,67.45,67.51,67.2,67.21,364200.0,53.9037,53.9516,53.7039,53.7119,364200.0
2015-05-06 15:50:00,67.21,67.38,67.21,67.36,827800.0,53.7119,53.8478,53.7119,53.8318,827800.0
2015-05-07 09:30:00,67.23,67.33,66.98,67.2,135000.0,53.7279,53.8078,53.5281,53.7039,135000.0
2015-05-07 09:40:00,67.19,67.55,67.18,67.54,113200.0,53.6959,53.9836,53.6879,53.9756,113200.0
2015-05-07 09:50:00,67.53,67.6,67.24,67.28,115800.0,53.9676,54.0236,53.7359,53.7678,115800.0
2015-05-07 10:00:00,67.28,67.45,67.27,67.37,276100.0,53.7678,53.9037,53.7598,53.8398,276100.0
2015-05-07 10:10:00,67.37,67.4,67.27,67.4,243500.0,53.8398,53.8637,53.7598,53.8637,243500.0
2015-05-07 10:20:00,67.4,67.4,67.27,67.34,101600.0,53.8637,53.8637,53.7598,53.8158,101600.0
2015-05-07 10:30:00,67.33,67.55,67.26,67.54,106300.0,53.8078,53.9836,53.7519,53.9756,106300.0
2015-05-07 10:40:00,67.56,67.79,67.54,67.77,204500.0,53.9916,54.1754,53.9756,54.1594,204500.0
2015-05-07 10:50:00,67.77,67.81,67.7,67.78,221900.0,54.1594,54.1914,54.1035,54.1674,221900.0
2015-05-07 11:00:00,67.79,67.86,67.71,67.79,244400.0,54.1754,54.2314,54.1115,54.1754,244400.0
2015-05-07 11:10:00,67.8,67.81,67.67,67.76,285500.0,54.1834,54.1914,54.0795,54.1514,285500.0
2015-05-07 11:20:00,67.77,67.81,67.71,67.78,82600.0,54.1594,54.1914,54.1115,54.1674,82600.0
2015-05-07 11:30:00,67.78,67.86,67.72,67.78,66900.0,54.1674,54.2314,54.1195,54.1674,66900.0
2015-05-07 11:40:00,67.79,67.86,67.73,67.79,46500.0,54.1754,54.2314,54.1275,54.1754,46500.0
2015-05-07 11:50:00,67.8,67.8,67.66,67.72,34300.0,54.1834,54.1834,54.0715,54.1195,34300.0
2015-05-07 12:00:00,67.72,67.81,67.69,67.75,46800.0,54.1195,54.1914,54.0955,54.1434,46800.0
2015-05-07 12:10:00,67.75,67.81,67.72,67.76,58000.0,54.1434,54.1914,54.1195,54.1514,58000.0
2015-05-07 12:20:00,67.75,67.81,67.74,67.77,39700.0,54.1434,54.1914,54.1355,54.1594,39700.0
2015-05-07 12:30:00,67.78,67.85,67.76,67.77,97000.0,54.1674,54.2234,54.1514,54.1594,97000.0
2015-05-07 12:40:00,67.77,67.82,67.68,67.69,43200.0,54.1594,54.1994,54.0875,54.0955,43200.0
2015-05-07 12:50:00,67.7,67.82,67.69,67.77,28700.0,54.1035,54.1994,54.0955,54.1594,28700.0
2015-05-07 13:00:00,67.77,67.79,67.7,67.71,23500.0,54.1594,54.1754,54.1035,54.1115,23500.0
2015-05-07 13:10:00,67.72,67.73,67.65,67.67,30300.0,54.1195,54.1275,54.0635,54.0795,30300.0
2015-05-07 13:20:00,67.66,67.71,67.61,67.7,49200.0,54.0715,54.1115,54.0316,54.1035,49200.0
2015-05-07 13:30:00,67.69,67.75,67.69,67.73,30900.0,54.0955,54.1434,54.0955,54.1275,30900.0
2015-05-07 13:40:00,67.74,67.75,67.65,67.71,26200.0,54.1355,54.1434,54.0635,54.1115,26200.0
2015-05-07 13:50:00,67.72,67.73,67.61,67.63,26600.0,54.1195,54.1275,54.0316,54.0475,26600.0
2015-05-07 14:00:00,67.63,67.72,67.61,67.71,44900.0,54.0475,54.1195,54.0316,54.1115,44900.0
2015-05-07 14:10:00,67.71,67.79,67.71,67.77,45200.0,54.1115,54.1754,54.1115,54.1594,45200.0
2015-05-07 14:20:00,67.77,67.84,67.75,67.78,33600.0,54.1594,54.2154,54.1434,54.1674,33600.0
2015-05-07 14:30:00,67.78,67.79,67.72,67.72,37100.0,54.1674,54.1754,54.1195,54.1195,37100.0
2015-05-07 14:40:00,67.72,67.77,67.69,67.75,34000.0,54.1195,54.1594,54.0955,54.1434,34000.0
2015-05-07 14:50:00,67.75,67.8,67.69,67.79,49700.0,54.1434,54.1834,54.0955,54.1754,49700.0
2015-05-07 15:00:00,67.79,67.81,67.74,67.75,61000.0,54.1754,54.1914,54.1355,54.1434,61000.0
2015-05-07 15:10:00,67.76,67.79,67.67,67.71,58600.0,54.1514,54.1754,54.0795,54.1115,58600.0
2015-05-07 15:20:00,67.7,67.75,67.68,67.75,71200.0,54.1035,54.1434,54.0875,54.1434,71200.0
2015-05-07 15:30:00,67.75,67.76,67.72,67.73,106800.0,54.1434,54.1514,54.1195,54.1275,106800.0
2015-05-07 15:40:00,67.73,67.76,67.67,67.76,161600.0,54.1275,54.1514,54.0795,54.1514,161600.0
2015-05-07 15:50:00,67.76,67.8,67.72,67.72,253900.0,54.1514,54.1834,54.1195,54.1195,253900.0
2015-05-08 09:30:00,68.4,68.5,67.97,68.03,103400.0,54.6629,54.7428,54.3193,54.3672,103400.0
2015-05-08 09:40:00,68.01,68.09,67.93,67.95,112700.0,54.3512,54.4152,54.2873,54.3033,112700.0
2015-05-08 09:50:00,67.97,68.01,67.75,67.78,68900.0,54.3193,54.3512,54.1434,54.1674,68900.0
2015-05-08 10:00:00,67.77,67.97,67.77,67.88,47900.0,54.1594,54.3193,54.1594,54.2473,47900.0
2015-05-08 10:10:00,67.87,67.9,67.66,67.67,37200.0,54.2393,54.2633,54.0715,54.0795,37200.0
2015-05-08 10:20:00,67.68,67.71,67.62,67.7,64100.0,54.0875,54.1115,54.0396,54.1035,64100.0
2015-05-08 10:30:00,67.7,67.75,67.59,67.65,41200.0,54.1035,54.1434,54.0156,54.0635,41200.0
2015-05-08 10:40:00,67.65,67.73,67.59,67.66,65200.0,54.0635,54.1275,54.0156,54.0715,65200.0
2015-05-08 10:50:00,67.69,67.74,67.69,67.7,32100.0,54.0955,54.1355,54.0955,54.1035,32100.0
2015-05-08 11:00:00,67.7,67.74,67.69,67.73,47400.0,54.1035,54.1355,54.0955,54.1275,47400.0
2015-05-08 11:10:00,67.73,67.75,67.65,67.65,34100.0,54.1275,54.1434,54.0635,54.0635,34100.0
2015-05-08 11:20:00,67.65,67.66,67.62,67.65,35500.0,54.0635,54.0715,54.0396,54.0635,35500.0
2015-05-08 11:30:00,67.65,67.75,67.65,67.74,44200.0,54.0635,54.1434,54.0635,54.1355,44200.0
2015-05-08 11:40:00,67.74,67.75,67.63,67.65,45200.0,54.1355,54.1434,54.0475,54.0635,45200.0
2015-05-08 11:50:00,67.65,67.71,67.64,67.7,113000.0,54.0635,54.1115,54.0555,54.1035,113000.0
2015-05-08 12:00:00,67.7,67.74,67.67,67.68,38100.0,54.1035,54.1355,54.0795,54.0875,38100.0
2015-05-08 12:10:00,67.67,67.7,67.61,67.65,100600.0,54.0795,54.1035,54.0316,54.0635,100600.0
2015-05-08 12:20:00,67.66,67.67,67.54,67.56,74900.0,54.0715,54.0795,53.9756,53.9916,74900.0
2015-05-08 12:30:00,67.56,67.61,67.5,67.51,48600.0,53.9916,54.0316,53.9437,53.9516,48600.0
2015-05-08 12:40:00,67.51,67.53,67.49,67.5,34200.0,53.9516,53.9676,53.9357,53.9437,34200.0
2015-05-08 12:50:00,67.51,67.52,67.47,67.5,47800.0,53.9516,53.9596,53.9197,53.9437,47800.0
2015-05-08 13:00:00,67.51,67.56,67.5,67.5,49300.0,53.9516,53.9916,53.9437,53.9437,49300.0
2015-05-08 13:10:00,67.51,67.53,67.45,67.47,97100.0,53.9516,53.9676,53.9037,53.9197,97100.0
2015-05-08 13:20:00,67.48,67.48,67.45,67.47,40600.0,53.9277,53.9277,53.9037,53.9197,40600.0
2015-05-08 13:30:00,67.47,67.47,67.39,67.39,59000.0,53.9197,53.9197,53.8557,53.8557,59000.0
2015-05-08 13:40:00,67.39,67.4,67.3,67.32,83600.0,53.8557,53.8637,53.7838,53.7998,83600.0
2015-05-08 13:50:00,67.34,67.41,67.26,67.4,109900.0,53.8158,53.8717,53.7519,53.8637,109900.0
2015-05-08 14:00:00,67.39,67.41,67.29,67.29,53400.0,53.8557,53.8717,53.7758,53.7758,53400.0
2015-05-08 14:10:00,67.3,67.36,67.29,67.36,53900.0,53.7838,53.8318,53.7758,53.8318,53900.0
2015-05-08 14:20:00,67.36,67.37,67.09,67.11,177300.0,53.8318,53.8398,53.616,53.632,177300.0
2015-05-08 14:30:00,67.12,67.22,67.1,67.2,90100.0,53.64,53.7199,53.624,53.7039,90100.0
2015-05-08 14:40:00,67.21,67.23,67.16,67.21,58800.0,53.7119,53.7279,53.6719,53.7119,58800.0
2015-05-08 14:50:00,67.2,67.24,67.17,67.23,82600.0,53.7039,53.7359,53.6799,53.7279,82600.0
2015-05-08 15:00:00,67.23,67.24,67.17,67.24,97700.0,53.7279,53.7359,53.6799,53.7359,97700.0
2015-05-08 15:10:00,67.23,67.29,67.23,67.25,88500.0,53.7279,53.7758,53.7279,53.7439,88500.0
2015-05-08 15:20:00,67.25,67.26,67.12,67.16,92900.0,53.7439,53.7519,53.64,53.6719,92900.0
2015-05-08 15:30:00,67.16,67.2,67.15,67.19,107700.0,53.6719,53.7039,53.6639,53.6959,107700.0
2015-05-08 15:40:00,67.2,67.27,67.19,67.22,161300.0,53.7039,53.7598,53.6959,53.7199,161300.0
2015-05-08 15:50:00,67.22,67.29,67.2,67.26,317500.0,53.7199,53.7758,53.7039,53.7519,317500.0
2015-05-11 09:30:00,67.27,67.37,67.13,67.3,86400.0,53.7598,53.8398,53.648,53.7838,86400.0
2015-05-11 09:40:00,67.32,67.4,67.25,67.26,77100.0,53.7998,53.8637,53.7439,53.7519,77100.0
2015-05-11 09:50:00,67.26,67.34,67.2,67.31,64100.0,53.7519,53.8158,53.7039,53.7918,64100.0
2015-05-11 10:00:00,67.31,67.32,67.18,67.19,134100.0,53.7918,53.7998,53.6879,53.6959,134100.0
2015-05-11 10:10:00,67.19,67.32,67.16,67.28,73300.0,53.6959,53.7998,53.6719,53.7678,73300.0
2015-05-11 10:20:00,67.28,67.34,67.2,67.22,56000.0,53.7678,53.8158,53.7039,53.7199,56000.0
2015-05-11 10:30:00,67.22,67.22,67.11,67.16,90900.0,53.7199,53.7199,53.632,53.6719,90900.0
2015-05-11 10:40:00,67.16,67.17,67.1,67.16,147800.0,53.6719,53.6799,53.624,53.6719,147800.0
2015-05-11 10:50:00,67.16,67.23,67.15,67.22,53000.0,53.6719,53.7279,53.6639,53.7199,53000.0
2015-05-11 11:00:00,67.22,67.28,67.16,67.28,61800.0,53.7199,53.7678,53.6719,53.7678,61800.0
2015-05-11 11:10:00,67.29,67.32,67.24,67.29,83400.0,53.7758,53.7998,53.7359,53.7758,83400.0
2015-05-11 11:20:00,67.29,67.3,67.19,67.22,61200.0,53.7758,53.7838,53.6959,53.7199,61200.0
2015-05-11 11:30:00,67.22,67.23,67.18,67.22,49800.0,53.7199,53.7279,53.6879,53.7199,49800.0
2015-05-11 11:40:00,67.22,67.22,67.08,67.1,50100.0,53.7199,53.7199,53.608,53.624,50100.0
2015-05-11 11:50:00,67.09,67.1,67.01,67.09,81300.0,53.616,53.624,53.5521,53.616,81300.0
2015-05-11 12:00:00,67.09,67.11,66.89,66.92,54300.0,53.616,53.632,53.4562,53.4801,54300.0
2015-05-11 12:10:00,66.92,67.0,66.9,66.95,34000.0,53.4801,53.5441,53.4642,53.5041,34000.0
2015-05-11 12:20:00,66.95,66.95,66.83,66.85,46500.0,53.5041,53.5041,53.4082,53.4242,46500.0
2015-05-11 12:30:00,66.86,66.91,66.82,66.89,66200.0,53.4322,53.4721,53.4002,53.4562,66200.0
2015-05-11 12:40:00,66.9,66.93,66.8,66.92,67600.0,53.4642,53.4881,53.3842,53.4801,67600.0
2015-05-11 12:50:00,66.92,67.09,66.92,67.05,79100.0,53.4801,53.616,53.4801,53.584,79100.0
2015-05-11 13:00:00,67.05,67.12,67.05,67.08,42100.0,53.584,53.64,53.584,53.608,42100.0
2015-05-11 13:10:00,67.07,67.13,67.07,67.11,26900.0,53.6,53.648,53.6,53.632,26900.0
2015-05-11 13:20:00,67.11,67.15,67.04,67.05,44200.0,53.632,53.6639,53.576,53.584,44200.0
2015-05-11 13:30:00,67.05,67.05,66.97,67.01,49600.0,53.584,53.584,53.5201,53.5521,49600.0
2015-05-11 13:40:00,67.0,67.06,66.88,66.89,52800.0,53.5441,53.592,53.4482,53.4562,52800.0
2015-05-11 13:50:00,66.88,66.89,66.82,66.85,83900.0,53.4482,53.4562,53.4002,53.4242,83900.0
2015-05-11 14:00:00,66.84,67.0,66.83,66.86,84100.0,53.4162,53.5441,53.4082,53.4322,84100.0
2015-05-11 14:10:00,66.86,66.95,66.86,66.9,34900.0,53.4322,53.5041,53.4322,53.4642,34900.0
2015-05-11 14:20:00,66.89,66.98,66.88,66.97,72400.0,53.4562,53.5281,53.4482,53.5201,72400.0
2015-05-11 14:30:00,66.98,67.0,66.87,66.87,52400.0,53.5281,53.5441,53.4402,53.4402,52400.0
2015-05-11 14:40:00,66.88,66.88,66.81,66.81,53500.0,53.4482,53.4482,53.3922,53.3922,53500.0
2015-05-11 14:50:00,66.81,66.86,66.69,66.83,78400.0,53.3922,53.4322,53.2963,53.4082,78400.0
2015-05-11 15:00:00,66.83,66.89,66.8,66.88,68700.0,53.4082,53.4562,53.3842,53.4482,68700.0
2015-05-11 15:10:00,66.89,66.96,66.82,66.96,68900.0,53.4562,53.5121,53.4002,53.5121,68900.0
2015-05-11 15:20:00,66.95,66.99,66.9,66.97,81400.0,53.5041,53.5361,53.4642,53.5201,81400.0
2015-05-11 15:30:00,66.98,67.01,66.89,66.91,102800.0,53.5281,53.5521,53.4562,53.4721,102800.0
2015-05-11 15:40:00,66.91,66.94,66.89,66.91,141600.0,53.4721,53.4961,53.4562,53.4721,141600.0
2015-05-11 15:50:00,66.92,66.92,66.83,66.85,289400.0,53.4801,53.4801,53.4082,53.4242,289400.0
2015-05-12 09:30:00,66.73,66.98,66.67,66.95,77800.0,53.3283,53.5281,53.2803,53.5041,77800.0
2015-05-12 09:40:00,66.88,66.89,66.62,66.87,72400.0,53.4482,53.4562,53.2404,53.4402,72400.0
2015-05-12 09:50:00,66.88,67.09,66.86,66.92,61100.0,53.4482,53.616,53.4322,53.4801,61100.0
2015-05-12 10:00:00,66.91,66.94,66.7,66.84,46700.0,53.4721,53.4961,53.3043,53.4162,46700.0
2015-05-12 10:10:00,66.84,66.84,66.65,66.7,49700.0,53.4162,53.4162,53.2644,53.3043,49700.0
2015-05-12 10:20:00,66.67,66.76,66.63,66.66,79900.0,53.2803,53.3523,53.2484,53.2724,79900.0
2015-05-12 10:30:00,66.65,67.09,66.64,67.06,158100.0,53.2644,53.616,53.2564,53.592,158100.0
2015-05-12 10:40:00,67.07,67.1,66.96,66.96,89100.0,53.6,53.624,53.5121,53.5121,89100.0
2015-05-12 10:50:00,66.96,66.97,66.83,66.86,38000.0,53.5121,53.5201,53.4082,53.4322,38000.0
2015-05-12 11:00:00,66.86,66.97,66.82,66.82,49200.0,53.4322,53.5201,53.4002,53.4002,49200.0
2015-05-12 11:10:00,66.83,66.83,66.69,66.76,50600.0,53.4082,53.4082,53.2963,53.3523,50600.0
2015-05-12 11:20:00,66.76,66.92,66.76,66.82,38200.0,53.3523,53.4801,53.3523,53.4002,38200.0
2015-05-12 11:30:00,66.81,66.85,66.79,66.83,26300.0,53.3922,53.4242,53.3762,53.4082,26300.0
2015-05-12 11:40:00,66.82,66.95,66.77,66.91,26600.0,53.4002,53.5041,53.3603,53.4721,26600.0
2015-05-12 11:50:00,66.91,66.95,66.86,66.9,24500.0,53.4721,53.5041,53.4322,53.4642,24500.0
2015-05-12 12:00:00,66.89,66.92,66.7,66.71,48400.0,53.4562,53.4801,53.3043,53.3123,48400.0
2015-05-12 12:10:00,66.7,66.74,66.67,66.72,46100.0,53.3043,53.3363,53.2803,53.3203,46100.0
2015-05-12 12:20:00,66.71,66.82,66.68,66.81,30700.0,53.3123,53.4002,53.2883,53.3922,30700.0
2015-05-12 12:30:00,66.81,66.88,66.77,66.88,18800.0,53.3922,53.4482,53.3603,53.4482,18800.0
2015-05-12 12:40:00,66.87,66.87,66.81,66.83,16000.0,53.4402,53.4402,53.3922,53.4082,16000.0
2015-05-12 12:50:00,66.84,66.91,66.82,66.84,25700.0,53.4162,53.4721,53.4002,53.4162,25700.0
2015-05-12 13:00:00,66.84,66.89,66.81,66.87,16800.0,53.4162,53.4562,53.3922,53.4402,16800.0
2015-05-12 13:10:00,66.87,66.93,66.85,66.87,22000.0,53.4402,53.4881,53.4242,53.4402,22000.0
2015-05-12 13:20:00,66.88,66.95,66.86,66.9,81000.0,53.4482,53.5041,53.4322,53.4642,81000.0
2015-05-12 13:30:00,66.91,66.92,66.87,66.91,92800.0,53.4721,53.4801,53.4402,53.4721,92800.0
2015-05-12 13:40:00,66.9,66.91,66.82,66.87,35000.0,53.4642,53.4721,53.4002,53.4402,35000.0
2015-05-12 13:50:00,66.87,66.91,66.83,66.88,28100.0,53.4402,53.4721,53.4082,53.4482,28100.0
2015-05-12 14:00:00,66.88,66.94,66.87,66.92,32500.0,53.4482,53.4961,53.4402,53.4801,32500.0
2015-05-12 14:10:00,66.92,66.93,66.82,66.86,27500.0,53.4801,53.4881,53.4002,53.4322,27500.0
2015-05-12 14:20:00,66.87,66.96,66.87,66.94,32400.0,53.4402,53.5121,53.4402,53.4961,32400.0
2015-05-12 14:30:00,66.94,67.0,66.94,66.98,33900.0,53.4961,53.5441,53.4961,53.5281,33900.0
2015-05-12 14:40:00,66.99,67.04,66.96,67.02,99800.0,53.5361,53.576,53.5121,53.5601,99800.0
2015-05-12 14:50:00,67.01,67.02,66.88,66.89,37500.0,53.5521,53.5601,53.4482,53.4562,37500.0
2015-05-12 15:00:00,66.89,66.95,66.88,66.94,46600.0,53.4562,53.5041,53.4482,53.4961,46600.0
2015-05-12 15:10:00,66.94,66.97,66.9,66.95,41400.0,53.4961,53.5201,53.4642,53.5041,41400.0
2015-05-12 15:20:00,66.95,66.99,66.91,66.94,46900.0,53.5041,53.5361,53.4721,53.4961,46900.0
2015-05-12 15:30:00,66.94,66.98,66.91,66.94,51400.0,53.4961,53.5281,53.4721,53.4961,51400.0
2015-05-12 15:40:00,66.94,66.96,66.87,66.92,70900.0,53.4961,53.5121,53.4402,53.4801,70900.0
2015-05-12 15:50:00,66.92,66.94,66.86,66.9,156700.0,53.4801,53.4961,53.4322,53.4642,156700.0
2015-05-13 09:30:00,66.69,67.04,66.61,66.83,93200.0,53.2963,53.576,53.2324,53.4082,93200.0
2015-05-13 09:40:00,66.84,66.99,66.84,66.95,34000.0,53.4162,53.5361,53.4162,53.5041,34000.0
2015-05-13 09:50:00,66.95,66.97,66.82,66.84,35900.0,53.5041,53.5201,53.4002,53.4162,35900.0
2015-05-13 10:00:00,66.85,66.88,66.76,66.77,46300.0,53.4242,53.4482,53.3523,53.3603,46300.0
2015-05-13 10:10:00,66.76,66.77,66.7,66.7,43400.0,53.3523,53.3603,53.3043,53.3043,43400.0
2015-05-13 10:20:00,66.71,66.85,66.71,66.84,56000.0,53.3123,53.4242,53.3123,53.4162,56000.0
2015-05-13 10:30:00,66.84,66.85,66.75,66.76,63900.0,53.4162,53.4242,53.3443,53.3523,63900.0
2015-05-13 10:40:00,66.76,66.8,66.64,66.7,35600.0,53.3523,53.3842,53.2564,53.3043,35600.0
2015-05-13 10:50:00,66.7,66.75,66.59,66.59,49500.0,53.3043,53.3443,53.2164,53.2164,49500.0
2015-05-13 11:00:00,66.6,66.66,66.56,66.64,35900.0,53.2244,53.2724,53.1924,53.2564,35900.0
2015-05-13 11:10:00,66.63,66.67,66.6,66.64,40100.0,53.2484,53.2803,53.2244,53.2564,40100.0
2015-05-13 11:20:00,66.64,66.71,66.6,66.7,37900.0,53.2564,53.3123,53.2244,53.3043,37900.0
2015-05-13 11:30:00,66.69,66.81,66.64,66.76,38200.0,53.2963,53.3922,53.2564,53.3523,38200.0
2015-05-13 11:40:00,66.76,66.82,66.74,66.8,34700.0,53.3523,53.4002,53.3363,53.3842,34700.0
2015-05-13 11:50:00,66.8,66.88,66.79,66.86,60000.0,53.3842,53.4482,53.3762,53.4322,60000.0
2015-05-13 12:00:00,66.86,66.95,66.85,66.94,19500.0,53.4322,53.5041,53.4242,53.4961,19500.0
2015-05-13 12:10:00,66.93,66.98,66.92,66.97,28200.0,53.4881,53.5281,53.4801,53.5201,28200.0
2015-05-13 12:20:00,66.97,66.97,66.84,66.86,34300.0,53.5201,53.5201,53.4162,53.4322,34300.0
2015-05-13 12:30:00,66.86,66.89,66.79,66.85,53900.0,53.4322,53.4562,53.3762,53.4242,53900.0
2015-05-13 12:40:00,66.85,66.87,66.79,66.79,17000.0,53.4242,53.4402,53.3762,53.3762,17000.0
2015-05-13 12:50:00,66.8,66.8,66.72,66.76,35900.0,53.3842,53.3842,53.3203,53.3523,35900.0
2015-05-13 13:00:00,66.76,66.87,66.75,66.85,50200.0,53.3523,53.4402,53.3443,53.4242,50200.0
2015-05-13 13:10:00,66.86,66.9,66.85,66.88,35800.0,53.4322,53.4642,53.4242,53.4482,35800.0
2015-05-13 13:20:00,66.87,66.91,66.85,66.91,72800.0,53.4402,53.4721,53.4242,53.4721,72800.0
2015-05-13 13:30:00,66.91,66.96,66.91,66.93,40500.0,53.4721,53.5121,53.4721,53.4881,40500.0
2015-05-13 13:40:00,66.94,66.95,66.9,66.91,55100.0,53.4961,53.5041,53.4642,53.4721,55100.0
2015-05-13 13:50:00,66.91,66.94,66.89,66.9,45300.0,53.4721,53.4961,53.4562,53.4642,45300.0
2015-05-13 14:00:00,66.9,66.91,66.85,66.86,77700.0,53.4642,53.4721,53.4242,53.4322,77700.0
2015-05-13 14:10:00,66.87,66.91,66.84,66.89,28100.0,53.4402,53.4721,53.4162,53.4562,28100.0
2015-05-13 14:20:00,66.89,66.91,66.85,66.89,28400.0,53.4562,53.4721,53.4242,53.4562,28400.0
2015-05-13 14:30:00,66.88,66.94,66.85,66.93,43900.0,53.4482,53.4961,53.4242,53.4881,43900.0
2015-05-13 14:40:00,66.93,67.0,66.92,66.96,58900.0,53.4881,53.5441,53.4801,53.5121,58900.0
2015-05-13 14:50:00,66.97,66.97,66.9,66.95,34700.0,53.5201,53.5201,53.4642,53.5041,34700.0
2015-05-13 15:00:00,66.95,67.02,66.95,66.98,49400.0,53.5041,53.5601,53.5041,53.5281,49400.0
2015-05-13 15:10:00,66.99,67.01,66.96,66.98,71300.0,53.5361,53.5521,53.5121,53.5281,71300.0
2015-05-13 15:20:00,66.98,67.0,66.94,66.94,63200.0,53.5281,53.5441,53.4961,53.4961,63200.0
2015-05-13 15:30:00,66.94,66.94,66.89,66.93,74900.0,53.4961,53.4961,53.4562,53.4881,74900.0
2015-05-13 15:40:00,66.92,67.0,66.9,67.0,110700.0,53.4801,53.5441,53.4642,53.5441,110700.0
2015-05-13 15:50:00,66.99,67.05,66.97,66.99,197100.0,53.5361,53.584,53.5201,53.5361,197100.0
2015-05-14 09:30:00,67.19,67.5,67.19,67.32,65200.0,53.6959,53.9437,53.6959,53.7998,65200.0
2015-05-14 09:40:00,67.33,67.37,67.23,67.25,51500.0,53.8078,53.8398,53.7279,53.7439,51500.0
2015-05-14 09:50:00,67.25,67.34,67.24,67.32,31900.0,53.7439,53.8158,53.7359,53.7998,31900.0
2015-05-14 10:00:00,67.32,67.38,67.2,67.37,29300.0,53.7998,53.8478,53.7039,53.8398,29300.0
2015-05-14 10:10:00,67.38,67.53,67.38,67.52,31000.0,53.8478,53.9676,53.8478,53.9596,31000.0
2015-05-14 10:20:00,67.52,67.6,67.49,67.59,61300.0,53.9596,54.0236,53.9357,54.0156,61300.0
2015-05-14 10:30:00,67.59,67.61,67.54,67.54,47600.0,54.0156,54.0316,53.9756,53.9756,47600.0
2015-05-14 10:40:00,67.55,67.55,67.42,67.46,38100.0,53.9836,53.9836,53.8797,53.9117,38100.0
2015-05-14 10:50:00,67.47,67.58,67.46,67.56,26200.0,53.9197,54.0076,53.9117,53.9916,26200.0
2015-05-14 11:00:00,67.56,67.62,67.52,67.52,24200.0,53.9916,54.0396,53.9596,53.9596,24200.0
2015-05-14 11:10:00,67.52,67.52,67.45,67.46,20500.0,53.9596,53.9596,53.9037,53.9117,20500.0
2015-05-14 11:20:00,67.46,67.48,67.43,67.43,30100.0,53.9117,53.9277,53.8877,53.8877,30100.0
2015-05-14 11:30:00,67.44,67.49,67.36,67.48,36400.0,53.8957,53.9357,53.8318,53.9277,36400.0
2015-05-14 11:40:00,67.48,67.51,67.46,67.5,23900.0,53.9277,53.9516,53.9117,53.9437,23900.0
2015-05-14 11:50:00,67.51,67.55,67.49,67.55,29900.0,53.9516,53.9836,53.9357,53.9836,29900.0
2015-05-14 12:00:00,67.55,67.59,67.55,67.56,20600.0,53.9836,54.0156,53.9836,53.9916,20600.0
2015-05-14 12:10:00,67.56,67.58,67.48,67.49,28600.0,53.9916,54.0076,53.9277,53.9357,28600.0
2015-05-14 12:20:00,67.49,67.55,67.48,67.5,24600.0,53.9357,53.9836,53.9277,53.9437,24600.0
2015-05-14 12:30:00,67.5,67.56,67.49,67.5,24800.0,53.9437,53.9916,53.9357,53.9437,24800.0
2015-05-14 12:40:00,67.49,67.5,67.47,67.48,11100.0,53.9357,53.9437,53.9197,53.9277,11100.0
2015-05-14 12:50:00,67.48,67.49,67.45,67.49,31500.0,53.9277,53.9357,53.9037,53.9357,31500.0
2015-05-14 13:00:00,67.49,67.5,67.4,67.41,22700.0,53.9357,53.9437,53.8637,53.8717,22700.0
2015-05-14 13:10:00,67.42,67.42,67.38,67.4,22700.0,53.8797,53.8797,53.8478,53.8637,22700.0
2015-05-14 13:20:00,67.41,67.43,67.37,67.4,45900.0,53.8717,53.8877,53.8398,53.8637,45900.0
2015-05-14 13:30:00,67.4,67.45,67.4,67.44,26900.0,53.8637,53.9037,53.8637,53.8957,26900.0
2015-05-14 13:40:00,67.43,67.45,67.41,67.44,19500.0,53.8877,53.9037,53.8717,53.8957,19500.0
2015-05-14 13:50:00,67.45,67.49,67.43,67.45,32700.0,53.9037,53.9357,53.8877,53.9037,32700.0
2015-05-14 14:00:00,67.46,67.46,67.41,67.42,28100.0,53.9117,53.9117,53.8717,53.8797,28100.0
2015-05-14 14:10:00,67.43,67.5,67.42,67.5,39600.0,53.8877,53.9437,53.8797,53.9437,39600.0
2015-05-14 14:20:00,67.5,67.58,67.48,67.53,41700.0,53.9437,54.0076,53.9277,53.9676,41700.0
2015-05-14 14:30:00,67.53,67.59,67.47,67.49,43400.0,53.9676,54.0156,53.9197,53.9357,43400.0
2015-05-14 14:40:00,67.5,67.55,67.49,67.53,42000.0,53.9437,53.9836,53.9357,53.9676,42000.0
2015-05-14 14:50:00,67.53,67.65,67.52,67.65,49500.0,53.9676,54.0635,53.9596,54.0635,49500.0
2015-05-14 15:00:00,67.65,67.67,67.57,67.6,104800.0,54.0635,54.0795,53.9996,54.0236,104800.0
2015-05-14 15:10:00,67.61,67.62,67.58,67.62,52700.0,54.0316,54.0396,54.0076,54.0396,52700.0
2015-05-14 15:20:00,67.62,67.63,67.59,67.59,39900.0,54.0396,54.0475,54.0156,54.0156,39900.0
2015-05-14 15:30:00,67.59,67.62,67.56,67.6,54500.0,54.0156,54.0396,53.9916,54.0236,54500.0
2015-05-14 15:40:00,67.59,67.61,67.54,67.55,56100.0,54.0156,54.0316,53.9756,53.9836,56100.0
2015-05-14 15:50:00,67.56,67.66,67.55,67.62,317200.0,53.9916,54.0715,53.9836,54.0396,317200.0
2015-05-15 09:30:00,67.63,68.01,67.61,67.85,151100.0,54.0475,54.3512,54.0316,54.2234,151100.0
2015-05-15 09:40:00,67.87,68.02,67.84,67.99,24500.0,54.2393,54.3592,54.2154,54.3352,24500.0
2015-05-15 09:50:00,67.99,67.99,67.84,67.86,20200.0,54.3352,54.3352,54.2154,54.2314,20200.0
2015-05-15 10:00:00,67.85,67.92,67.73,67.8,26700.0,54.2234,54.2793,54.1275,54.1834,26700.0
2015-05-15 10:10:00,67.8,67.91,67.79,67.84,34300.0,54.1834,54.2713,54.1754,54.2154,34300.0
2015-05-15 10:20:00,67.84,67.88,67.8,67.86,32200.0,54.2154,54.2473,54.1834,54.2314,32200.0
2015-05-15 10:30:00,67.86,67.91,67.78,67.91,30800.0,54.2314,54.2713,54.1674,54.2713,30800.0
2015-05-15 10:40:00,67.91,68.02,67.9,67.96,36100.0,54.2713,54.3592,54.2633,54.3113,36100.0
2015-05-15 10:50:00,67.95,67.97,67.91,67.94,34400.0,54.3033,54.3193,54.2713,54.2953,34400.0
2015-05-15 11:00:00,67.93,67.95,67.92,67.94,18700.0,54.2873,54.3033,54.2793,54.2953,18700.0
2015-05-15 11:10:00,67.93,67.94,67.71,67.72,29600.0,54.2873,54.2953,54.1115,54.1195,29600.0
2015-05-15 11:20:00,67.72,67.81,67.72,67.74,14500.0,54.1195,54.1914,54.1195,54.1355,14500.0
2015-05-15 11:30:00,67.74,67.78,67.67,67.67,20200.0,54.1355,54.1674,54.0795,54.0795,20200.0
2015-05-15 11:40:00,67.68,67.68,67.58,67.62,30500.0,54.0875,54.0875,54.0076,54.0396,30500.0
2015-05-15 11:50:00,67.63,67.75,67.63,67.73,31700.0,54.0475,54.1434,54.0475,54.1275,31700.0
2015-05-15 12:00:00,67.73,67.73,67.69,67.72,12000.0,54.1275,54.1275,54.0955,54.1195,12000.0
2015-05-15 12:10:00,67.72,67.73,67.7,67.7,15300.0,54.1195,54.1275,54.1035,54.1035,15300.0
2015-05-15 12:20:00,67.7,67.73,67.68,67.68,12600.0,54.1035,54.1275,54.0875,54.0875,12600.0
2015-05-15 12:30:00,67.68,67.7,67.62,67.62,12100.0,54.0875,54.1035,54.0396,54.0396,12100.0
2015-05-15 12:40:00,67.62,67.69,67.62,67.67,12400.0,54.0396,54.0955,54.0396,54.0795,12400.0
2015-05-15 12:50:00,67.67,67.69,67.63,67.64,14700.0,54.0795,54.0955,54.0475,54.0555,14700.0
2015-05-15 13:00:00,67.65,67.69,67.64,67.68,14700.0,54.0635,54.0955,54.0555,54.0875,14700.0
2015-05-15 13:10:00,67.69,67.71,67.62,67.63,17900.0,54.0955,54.1115,54.0396,54.0475,17900.0
2015-05-15 13:20:00,67.64,67.65,67.56,67.6,15500.0,54.0555,54.0635,53.9916,54.0236,15500.0
2015-05-15 13:30:00,67.6,67.64,67.59,67.64,22300.0,54.0236,54.0555,54.0156,54.0555,22300.0
2015-05-15 13:40:00,67.63,67.66,67.57,67.57,25400.0,54.0475,54.0715,53.9996,53.9996,25400.0
2015-05-15 13:50:00,67.57,67.6,67.53,67.54,20900.0,53.9996,54.0236,53.9676,53.9756,20900.0
2015-05-15 14:00:00,67.54,67.55,67.47,67.48,27000.0,53.9756,53.9836,53.9197,53.9277,27000.0
2015-05-15 14:10:00,67.48,67.57,67.48,67.56,28600.0,53.9277,53.9996,53.9277,53.9916,28600.0
2015-05-15 14:20:00,67.57,67.61,67.54,67.61,54900.0,53.9996,54.0316,53.9756,54.0316,54900.0
2015-05-15 14:30:00,67.6,67.65,67.58,67.63,21500.0,54.0236,54.0635,54.0076,54.0475,21500.0
2015-05-15 14:40:00,67.64,67.67,67.62,67.62,32400.0,54.0555,54.0795,54.0396,54.0396,32400.0
2015-05-15 14:50:00,67.62,67.72,67.62,67.71,37100.0,54.0396,54.1195,54.0396,54.1115,37100.0
2015-05-15 15:00:00,67.72,67.72,67.65,67.65,26100.0,54.1195,54.1195,54.0635,54.0635,26100.0
2015-05-15 15:10:00,67.65,67.66,67.61,67.63,41100.0,54.0635,54.0715,54.0316,54.0475,41100.0
2015-05-15 15:20:00,67.63,67.66,67.62,67.66,33000.0,54.0475,54.0715,54.0396,54.0715,33000.0
2015-05-15 15:30:00,67.65,67.65,67.61,67.61,43800.0,54.0635,54.0635,54.0316,54.0316,43800.0
2015-05-15 15:40:00,67.61,67.65,67.61,67.62,67500.0,54.0316,54.0635,54.0316,54.0396,67500.0
2015-05-15 15:50:00,67.62,67.63,67.57,67.59,164400.0,54.0396,54.0475,53.9996,54.0156,164400.0
2015-05-18 09:30:00,67.65,67.97,67.61,67.88,52500.0,54.0635,54.3193,54.0316,54.2473,52500.0
2015-05-18 09:40:00,67.88,67.9,67.81,67.83,33200.0,54.2473,54.2633,54.1914,54.2074,33200.0
2015-05-18 09:50:00,67.83,67.89,67.73,67.83,41800.0,54.2074,54.2553,54.1275,54.2074,41800.0
2015-05-18 10:00:00,67.83,67.89,67.8,67.84,28600.0,54.2074,54.2553,54.1834,54.2154,28600.0
2015-05-18 10:10:00,67.86,67.88,67.81,67.87,29100.0,54.2314,54.2473,54.1914,54.2393,29100.0
2015-05-18 10:20:00,67.88,67.93,67.82,67.87,20300.0,54.2473,54.2873,54.1994,54.2393,20300.0
2015-05-18 10:30:00,67.86,67.95,67.82,67.83,18400.0,54.2314,54.3033,54.1994,54.2074,18400.0
2015-05-18 10:40:00,67.83,67.84,67.73,67.76,25300.0,54.2074,54.2154,54.1275,54.1514,25300.0
2015-05-18 10:50:00,67.76,67.78,67.73,67.77,28400.0,54.1514,54.1674,54.1275,54.1594,28400.0
2015-05-18 11:00:00,67.77,67.88,67.75,67.88,35900.0,54.1594,54.2473,54.1434,54.2473,35900.0
2015-05-18 11:10:00,67.88,67.96,67.86,67.91,30900.0,54.2473,54.3113,54.2314,54.2713,30900.0
2015-05-18 11:20:00,67.91,68.0,67.9,68.0,22900.0,54.2713,54.3432,54.2633,54.3432,22900.0
2015-05-18 11:30:00,68.0,68.08,67.99,68.08,25100.0,54.3432,54.4072,54.3352,54.4072,25100.0
2015-05-18 11:40:00,68.07,68.09,68.01,68.06,18700.0,54.3992,54.4152,54.3512,54.3912,18700.0
2015-05-18 11:50:00,68.06,68.1,68.03,68.07,30200.0,54.3912,54.4232,54.3672,54.3992,30200.0
2015-05-18 12:00:00,68.08,68.11,68.06,68.11,20900.0,54.4072,54.4311,54.3912,54.4311,20900.0
2015-05-18 12:10:00,68.12,68.12,68.03,68.03,20700.0,54.4391,54.4391,54.3672,54.3672,20700.0
2015-05-18 12:20:00,68.03,68.04,68.0,68.0,15900.0,54.3672,54.3752,54.3432,54.3432,15900.0
2015-05-18 12:30:00,68.0,68.01,67.94,67.97,15100.0,54.3432,54.3512,54.2953,54.3193,15100.0
2015-05-18 12:40:00,67.97,67.97,67.93,67.94,13400.0,54.3193,54.3193,54.2873,54.2953,13400.0
2015-05-18 12:50:00,67.94,68.0,67.92,67.98,18300.0,54.2953,54.3432,54.2793,54.3273,18300.0
2015-05-18 13:00:00,67.98,67.99,67.95,67.95,13400.0,54.3273,54.3352,54.3033,54.3033,13400.0
2015-05-18 13:10:00,67.95,67.98,67.93,67.98,19100.0,54.3033,54.3273,54.2873,54.3273,19100.0
2015-05-18 13:20:00,67.99,68.07,67.98,68.06,20100.0,54.3352,54.3992,54.3273,54.3912,20100.0
2015-05-18 13:30:00,68.06,68.06,68.02,68.02,13500.0,54.3912,54.3912,54.3592,54.3592,13500.0
2015-05-18 13:40:00,68.03,68.06,68.02,68.02,20800.0,54.3672,54.3912,54.3592,54.3592,20800.0
2015-05-18 13:50:00,68.03,68.05,67.98,68.01,12900.0,54.3672,54.3832,54.3273,54.3512,12900.0
2015-05-18 14:00:00,68.02,68.08,68.01,68.04,20900.0,54.3592,54.4072,54.3512,54.3752,20900.0
2015-05-18 14:10:00,68.03,68.1,68.03,68.09,23200.0,54.3672,54.4232,54.3672,54.4152,23200.0
2015-05-18 14:20:00,68.1,68.15,68.08,68.15,43300.0,54.4232,54.4631,54.4072,54.4631,43300.0
2015-05-18 14:30:00,68.14,68.16,68.11,68.13,37800.0,54.4551,54.4711,54.4311,54.4471,37800.0
2015-05-18 14:40:00,68.12,68.16,68.11,68.16,25600.0,54.4391,54.4711,54.4311,54.4711,25600.0
2015-05-18 14:50:00,68.16,68.17,68.13,68.14,31500.0,54.4711,54.4791,54.4471,54.4551,31500.0
2015-05-18 15:00:00,68.14,68.15,68.09,68.14,32500.0,54.4551,54.4631,54.4152,54.4551,32500.0
2015-05-18 15:10:00,68.14,68.18,68.13,68.16,40400.0,54.4551,54.4871,54.4471,54.4711,40400.0
2015-05-18 15:20:00,68.16,68.17,68.13,68.17,33600.0,54.4711,54.4791,54.4471,54.4791,33600.0
2015-05-18 15:30:00,68.16,68.2,68.14,68.18,35000.0,54.4711,54.5031,54.4551,54.4871,35000.0
2015-05-18 15:40:00,68.18,68.2,68.09,68.1,66200.0,54.4871,54.5031,54.4152,54.4232,66200.0
2015-05-18 15:50:00,68.1,68.1,68.06,68.07,123400.0,54.4232,54.4232,54.3912,54.3992,123400.0
2015-05-19 09:30:00,68.28,68.29,68.04,68.21,43900.0,54.567,54.575,54.3752,54.5111,43900.0
2015-05-19 09:40:00,68.2,68.33,68.18,68.25,24300.0,54.5031,54.607,54.4871,54.543,24300.0
2015-05-19 09:50:00,68.23,68.29,68.19,68.24,44200.0,54.527,54.575,54.4951,54.535,44200.0
2015-05-19 10:00:00,68.23,68.28,68.2,68.26,46300.0,54.527,54.567,54.5031,54.551,46300.0
2015-05-19 10:10:00,68.25,68.3,68.21,68.26,41500.0,54.543,54.583,54.5111,54.551,41500.0
2015-05-19 10:20:00,68.25,68.29,68.22,68.28,50200.0,54.543,54.575,54.5191,54.567,50200.0
2015-05-19 10:30:00,68.28,68.29,68.22,68.29,57400.0,54.567,54.575,54.5191,54.575,57400.0
2015-05-19 10:40:00,68.29,68.31,68.26,68.28,18700.0,54.575,54.591,54.551,54.567,18700.0
2015-05-19 10:50:00,68.28,68.31,68.27,68.28,25500.0,54.567,54.591,54.559,54.567,25500.0
2015-05-19 11:00:00,68.28,68.3,68.25,68.26,36100.0,54.567,54.583,54.543,54.551,36100.0
2015-05-19 11:10:00,68.26,68.36,68.25,68.36,53500.0,54.551,54.6309,54.543,54.6309,53500.0
2015-05-19 11:20:00,68.37,68.49,68.36,68.48,40300.0,54.6389,54.7348,54.6309,54.7268,40300.0
2015-05-19 11:30:00,68.48,68.48,68.4,68.42,33400.0,54.7268,54.7268,54.6629,54.6789,33400.0
2015-05-19 11:40:00,68.41,68.41,68.33,68.34,30000.0,54.6709,54.6709,54.607,54.615,30000.0
2015-05-19 11:50:00,68.34,68.35,68.28,68.35,29100.0,54.615,54.6229,54.567,54.6229,29100.0
2015-05-19 12:00:00,68.34,68.38,68.32,68.33,22900.0,54.615,54.6469,54.599,54.607,22900.0
2015-05-19 12:10:00,68.33,68.44,68.33,68.41,55600.0,54.607,54.6949,54.607,54.6709,55600.0
2015-05-19 12:20:00,68.41,68.5,68.41,68.48,28400.0,54.6709,54.7428,54.6709,54.7268,28400.0
2015-05-19 12:30:00,68.48,68.53,68.42,68.52,46700.0,54.7268,54.7668,54.6789,54.7588,46700.0
2015-05-19 12:40:00,68.52,68.62,68.5,68.62,35200.0,54.7588,54.8387,54.7428,54.8387,35200.0
2015-05-19 12:50:00,68.63,68.65,68.61,68.64,32200.0,54.8467,54.8627,54.8307,54.8547,32200.0
2015-05-19 13:00:00,68.64,68.71,68.63,68.66,44700.0,54.8547,54.9106,54.8467,54.8707,44700.0
2015-05-19 13:10:00,68.65,68.73,68.64,68.72,28900.0,54.8627,54.9266,54.8547,54.9186,28900.0
2015-05-19 13:20:00,68.73,68.76,68.71,68.75,50100.0,54.9266,54.9506,54.9106,54.9426,50100.0
2015-05-19 13:30:00,68.75,68.84,68.74,68.83,60100.0,54.9426,55.0145,54.9346,55.0065,60100.0
2015-05-19 13:40:00,68.84,68.85,68.77,68.81,60200.0,55.0145,55.0225,54.9586,54.9906,60200.0
2015-05-19 13:50:00,68.81,68.82,68.77,68.78,46300.0,54.9906,54.9985,54.9586,54.9666,46300.0
2015-05-19 14:00:00,68.77,68.8,68.77,68.79,40300.0,54.9586,54.9826,54.9586,54.9746,40300.0
2015-05-19 14:10:00,68.8,68.82,68.79,68.81,36200.0,54.9826,54.9985,54.9746,54.9906,36200.0
2015-05-19 14:20:00,68.82,68.83,68.78,68.79,35500.0,54.9985,55.0065,54.9666,54.9746,35500.0
2015-05-19 14:30:00,68.79,68.82,68.65,68.67,77100.0,54.9746,54.9985,54.8627,54.8787,77100.0
2015-05-19 14:40:00,68.67,68.7,68.66,68.7,29300.0,54.8787,54.9026,54.8707,54.9026,29300.0
2015-05-19 14:50:00,68.7,68.77,68.69,68.77,35800.0,54.9026,54.9586,54.8947,54.9586,35800.0
2015-05-19 15:00:00,68.76,68.76,68.67,68.69,72900.0,54.9506,54.9506,54.8787,54.8947,72900.0
2015-05-19 15:10:00,68.68,68.69,68.59,68.67,56900.0,54.8867,54.8947,54.8147,54.8787,56900.0
2015-05-19 15:20:00,68.67,68.72,68.66,68.72,58500.0,54.8787,54.9186,54.8707,54.9186,58500.0
2015-05-19 15:30:00,68.71,68.72,68.66,68.69,86000.0,54.9106,54.9186,54.8707,54.8947,86000.0
2015-05-19 15:40:00,68.7,68.73,68.69,68.73,85800.0,54.9026,54.9266,54.8947,54.9266,85800.0
2015-05-19 15:50:00,68.72,68.78,68.69,68.75,224900.0,54.9186,54.9666,54.8947,54.9426,224900.0
2015-05-20 09:30:00,68.65,68.65,68.22,68.25,78600.0,54.8627,54.8627,54.5191,54.543,78600.0
2015-05-20 09:40:00,68.23,68.3,68.13,68.24,74700.0,54.527,54.583,54.4471,54.535,74700.0
2015-05-20 09:50:00,68.24,68.35,68.22,68.31,28500.0,54.535,54.6229,54.5191,54.591,28500.0
2015-05-20 10:00:00,68.31,68.39,68.28,68.37,24200.0,54.591,54.6549,54.567,54.6389,24200.0
2015-05-20 10:10:00,68.37,68.52,68.37,68.5,61600.0,54.6389,54.7588,54.6389,54.7428,61600.0
2015-05-20 10:20:00,68.5,68.53,68.42,68.46,55700.0,54.7428,54.7668,54.6789,54.7109,55700.0
2015-05-20 10:30:00,68.47,68.61,68.39,68.61,67200.0,54.7188,54.8307,54.6549,54.8307,67200.0
2015-05-20 10:40:00,68.62,68.64,68.56,68.61,45900.0,54.8387,54.8547,54.7908,54.8307,45900.0
2015-05-20 10:50:00,68.61,68.63,68.56,68.56,52000.0,54.8307,54.8467,54.7908,54.7908,52000.0
2015-05-20 11:00:00,68.56,68.61,68.55,68.59,55200.0,54.7908,54.8307,54.7828,54.8147,55200.0
2015-05-20 11:10:00,68.6,68.61,68.55,68.6,39500.0,54.8227,54.8307,54.7828,54.8227,39500.0
2015-05-20 11:20:00,68.59,68.59,68.52,68.54,36200.0,54.8147,54.8147,54.7588,54.7748,36200.0
2015-05-20 11:30:00,68.54,68.6,68.52,68.52,32400.0,54.7748,54.8227,54.7588,54.7588,32400.0
2015-05-20 11:40:00,68.53,68.54,68.51,68.51,34800.0,54.7668,54.7748,54.7508,54.7508,34800.0
2015-05-20 11:50:00,68.51,68.53,68.49,68.5,58500.0,54.7508,54.7668,54.7348,54.7428,58500.0
2015-05-20 12:00:00,68.49,68.5,68.42,68.5,38800.0,54.7348,54.7428,54.6789,54.7428,38800.0
2015-05-20 12:10:00,68.49,68.53,68.47,68.52,38500.0,54.7348,54.7668,54.7188,54.7588,38500.0
2015-05-20 12:20:00,68.53,68.57,68.5,68.54,45500.0,54.7668,54.7988,54.7428,54.7748,45500.0
2015-05-20 12:30:00,68.55,68.58,68.5,68.57,34600.0,54.7828,54.8068,54.7428,54.7988,34600.0
2015-05-20 12:40:00,68.58,68.59,68.54,68.55,51400.0,54.8068,54.8147,54.7748,54.7828,51400.0
2015-05-20 12:50:00,68.55,68.56,68.46,68.46,50800.0,54.7828,54.7908,54.7109,54.7109,50800.0
2015-05-20 13:00:00,68.46,68.53,68.45,68.5,45400.0,54.7109,54.7668,54.7029,54.7428,45400.0
2015-05-20 13:10:00,68.5,68.57,68.49,68.56,52600.0,54.7428,54.7988,54.7348,54.7908,52600.0
2015-05-20 13:20:00,68.56,68.58,68.53,68.56,65800.0,54.7908,54.8068,54.7668,54.7908,65800.0
2015-05-20 13:30:00,68.57,68.59,68.53,68.54,33400.0,54.7988,54.8147,54.7668,54.7748,33400.0
2015-05-20 13:40:00,68.54,68.55,68.49,68.55,42000.0,54.7748,54.7828,54.7348,54.7828,42000.0
2015-05-20 13:50:00,68.54,68.62,68.54,68.6,47000.0,54.7748,54.8387,54.7748,54.8227,47000.0
2015-05-20 14:00:00,68.6,68.73,68.59,68.65,55500.0,54.8227,54.9266,54.8147,54.8627,55500.0
2015-05-20 14:10:00,68.66,68.78,68.64,68.73,36000.0,54.8707,54.9666,54.8547,54.9266,36000.0
2015-05-20 14:20:00,68.73,68.83,68.7,68.78,39000.0,54.9266,55.0065,54.9026,54.9666,39000.0
2015-05-20 14:30:00,68.79,68.8,68.71,68.78,36500.0,54.9746,54.9826,54.9106,54.9666,36500.0
2015-05-20 14:40:00,68.77,68.83,68.72,68.73,37900.0,54.9586,55.0065,54.9186,54.9266,37900.0
2015-05-20 14:50:00,68.73,68.8,68.73,68.8,29200.0,54.9266,54.9826,54.9266,54.9826,29200.0
2015-05-20 15:00:00,68.8,68.85,68.73,68.84,63400.0,54.9826,55.0225,54.9266,55.0145,63400.0
2015-05-20 15:10:00,68.84,68.85,68.71,68.71,64100.0,55.0145,55.0225,54.9106,54.9106,64100.0
2015-05-20 15:20:00,68.71,68.8,68.69,68.78,63800.0,54.9106,54.9826,54.8947,54.9666,63800.0
2015-05-20 15:30:00,68.78,68.79,68.73,68.77,70600.0,54.9666,54.9746,54.9266,54.9586,70600.0
2015-05-20 15:40:00,68.77,68.82,68.75,68.82,83900.0,54.9586,54.9985,54.9426,54.9985,83900.0
2015-05-20 15:50:00,68.81,68.82,68.74,68.74,236700.0,54.9906,54.9985,54.9346,54.9346,236700.0
2015-05-21 09:30:00,68.42,68.48,68.06,68.19,144300.0,54.6789,54.7268,54.3912,54.4951,144300.0
2015-05-21 09:40:00,68.18,68.31,68.17,68.28,92800.0,54.4871,54.591,54.4791,54.567,92800.0
2015-05-21 09:50:00,68.28,68.4,68.25,68.32,63000.0,54.567,54.6629,54.543,54.599,63000.0
2015-05-21 10:00:00,68.31,68.47,68.28,68.47,72100.0,54.591,54.7188,54.567,54.7188,72100.0
2015-05-21 10:10:00,68.47,68.61,68.46,68.57,74000.0,54.7188,54.8307,54.7109,54.7988,74000.0
2015-05-21 10:20:00,68.57,68.61,68.49,68.49,56300.0,54.7988,54.8307,54.7348,54.7348,56300.0
2015-05-21 10:30:00,68.49,68.5,68.33,68.34,45400.0,54.7348,54.7428,54.607,54.615,45400.0
2015-05-21 10:40:00,68.34,68.37,68.26,68.3,27600.0,54.615,54.6389,54.551,54.583,27600.0
2015-05-21 10:50:00,68.29,68.33,68.2,68.23,60500.0,54.575,54.607,54.5031,54.527,60500.0
2015-05-21 11:00:00,68.23,68.26,68.17,68.17,33300.0,54.527,54.551,54.4791,54.4791,33300.0
2015-05-21 11:10:00,68.17,68.19,68.1,68.15,37400.0,54.4791,54.4951,54.4232,54.4631,37400.0
2015-05-21 11:20:00,68.15,68.24,68.12,68.23,36600.0,54.4631,54.535,54.4391,54.527,36600.0
2015-05-21 11:30:00,68.24,68.27,68.2,68.25,48600.0,54.535,54.559,54.5031,54.543,48600.0
2015-05-21 11:40:00,68.25,68.26,68.21,68.25,32200.0,54.543,54.551,54.5111,54.543,32200.0
2015-05-21 11:50:00,68.25,68.29,68.19,68.28,29200.0,54.543,54.575,54.4951,54.567,29200.0
2015-05-21 12:00:00,68.28,68.3,68.26,68.26,28200.0,54.567,54.583,54.551,54.551,28200.0
2015-05-21 12:10:00,68.26,68.26,68.2,68.21,18300.0,54.551,54.551,54.5031,54.5111,18300.0
2015-05-21 12:20:00,68.22,68.23,68.16,68.17,23200.0,54.5191,54.527,54.4711,54.4791,23200.0
2015-05-21 12:30:00,68.18,68.19,68.11,68.11,30000.0,54.4871,54.4951,54.4311,54.4311,30000.0
2015-05-21 12:40:00,68.12,68.17,68.11,68.14,26300.0,54.4391,54.4791,54.4311,54.4551,26300.0
2015-05-21 12:50:00,68.14,68.18,68.11,68.15,15900.0,54.4551,54.4871,54.4311,54.4631,15900.0
2015-05-21 13:00:00,68.15,68.16,68.06,68.11,33800.0,54.4631,54.4711,54.3912,54.4311,33800.0
2015-05-21 13:10:00,68.11,68.13,68.08,68.1,28300.0,54.4311,54.4471,54.4072,54.4232,28300.0
2015-05-21 13:20:00,68.1,68.11,68.0,68.02,40000.0,54.4232,54.4311,54.3432,54.3592,40000.0
2015-05-21 13:30:00,68.02,68.05,67.99,68.0,44500.0,54.3592,54.3832,54.3352,54.3432,44500.0
2015-05-21 13:40:00,68.0,68.0,67.88,67.88,69800.0,54.3432,54.3432,54.2473,54.2473,69800.0
2015-05-21 13:50:00,67.89,68.01,67.89,68.0,32000.0,54.2553,54.3512,54.2553,54.3432,32000.0
2015-05-21 14:00:00,68.0,68.07,67.98,68.06,29200.0,54.3432,54.3992,54.3273,54.3912,29200.0
2015-05-21 14:10:00,68.06,68.1,68.05,68.09,36100.0,54.3912,54.4232,54.3832,54.4152,36100.0
2015-05-21 14:20:00,68.09,68.21,68.09,68.15,59600.0,54.4152,54.5111,54.4152,54.4631,59600.0
2015-05-21 14:30:00,68.15,68.23,68.13,68.19,46900.0,54.4631,54.527,54.4471,54.4951,46900.0
2015-05-21 14:40:00,68.18,68.21,68.15,68.19,43400.0,54.4871,54.5111,54.4631,54.4951,43400.0
2015-05-21 14:50:00,68.19,68.21,68.1,68.13,37900.0,54.4951,54.5111,54.4232,54.4471,37900.0
2015-05-21 15:00:00,68.14,68.24,68.14,68.22,71600.0,54.4551,54.535,54.4551,54.5191,71600.0
2015-05-21 15:10:00,68.22,68.22,68.14,68.2,51900.0,54.5191,54.5191,54.4551,54.5031,51900.0
2015-05-21 15:20:00,68.2,68.28,68.19,68.28,47700.0,54.5031,54.567,54.4951,54.567,47700.0
2015-05-21 15:30:00,68.27,68.28,68.14,68.16,106600.0,54.559,54.567,54.4551,54.4711,106600.0
2015-05-21 15:40:00,68.16,68.22,68.15,68.17,119900.0,54.4711,54.5191,54.4631,54.4791,119900.0
2015-05-21 15:50:00,68.17,68.17,68.07,68.1,205500.0,54.4791,54.4791,54.3992,54.4232,205500.0
2015-05-22 09:30:00,68.03,68.03,67.83,68.02,82700.0,54.3672,54.3672,54.2074,54.3592,82700.0
2015-05-22 09:40:00,68.02,68.02,67.8,67.96,92600.0,54.3592,54.3592,54.1834,54.3113,92600.0
2015-05-22 09:50:00,67.96,68.0,67.86,67.9,27000.0,54.3113,54.3432,54.2314,54.2633,27000.0
2015-05-22 10:00:00,67.92,68.04,67.87,68.0,86600.0,54.2793,54.3752,54.2393,54.3432,86600.0
2015-05-22 10:10:00,68.0,68.05,67.96,68.01,33900.0,54.3432,54.3832,54.3113,54.3512,33900.0
2015-05-22 10:20:00,68.01,68.03,67.95,67.98,21800.0,54.3512,54.3672,54.3033,54.3273,21800.0
2015-05-22 10:30:00,67.96,67.98,67.91,67.93,34900.0,54.3113,54.3273,54.2713,54.2873,34900.0
2015-05-22 10:40:00,67.92,67.97,67.89,67.89,28900.0,54.2793,54.3193,54.2553,54.2553,28900.0
2015-05-22 10:50:00,67.9,67.99,67.86,67.97,19600.0,54.2633,54.3352,54.2314,54.3193,19600.0
2015-05-22 11:00:00,67.97,67.98,67.87,67.87,29800.0,54.3193,54.3273,54.2393,54.2393,29800.0
2015-05-22 11:10:00,67.88,67.97,67.86,67.97,65300.0,54.2473,54.3193,54.2314,54.3193,65300.0
2015-05-22 11:20:00,67.96,68.0,67.96,67.98,21900.0,54.3113,54.3432,54.3113,54.3273,21900.0
2015-05-22 11:30:00,67.98,67.98,67.9,67.93,26900.0,54.3273,54.3273,54.2633,54.2873,26900.0
2015-05-22 11:40:00,67.92,68.03,67.91,68.0,49300.0,54.2793,54.3672,54.2713,54.3432,49300.0
2015-05-22 11:50:00,68.0,68.09,67.98,68.06,48500.0,54.3432,54.4152,54.3273,54.3912,48500.0
2015-05-22 12:00:00,68.07,68.08,67.97,68.0,37300.0,54.3992,54.4072,54.3193,54.3432,37300.0
2015-05-22 12:10:00,67.99,68.0,67.94,67.97,26000.0,54.3352,54.3432,54.2953,54.3193,26000.0
2015-05-22 12:20:00,67.98,68.01,67.96,68.0,20800.0,54.3273,54.3512,54.3113,54.3432,20800.0
2015-05-22 12:30:00,68.01,68.01,67.97,67.97,35000.0,54.3512,54.3512,54.3193,54.3193,35000.0
2015-05-22 12:40:00,67.97,67.97,67.87,67.9,40200.0,54.3193,54.3193,54.2393,54.2633,40200.0
2015-05-22 12:50:00,67.91,67.95,67.88,67.91,22800.0,54.2713,54.3033,54.2473,54.2713,22800.0
2015-05-22 13:00:00,67.91,67.96,67.87,67.92,25900.0,54.2713,54.3113,54.2393,54.2793,25900.0
2015-05-22 13:10:00,67.93,67.99,67.92,67.93,27300.0,54.2873,54.3352,54.2793,54.2873,27300.0
2015-05-22 13:20:00,67.93,67.97,67.91,67.96,21600.0,54.2873,54.3193,54.2713,54.3113,21600.0
2015-05-22 13:30:00,67.98,67.99,67.92,67.94,19700.0,54.3273,54.3352,54.2793,54.2953,19700.0
2015-05-22 13:40:00,67.94,68.01,67.94,67.97,29600.0,54.2953,54.3512,54.2953,54.3193,29600.0
2015-05-22 13:50:00,67.97,68.0,67.93,67.94,21600.0,54.3193,54.3432,54.2873,54.2953,21600.0
2015-05-22 14:00:00,67.92,67.93,67.85,67.9,25400.0,54.2793,54.2873,54.2234,54.2633,25400.0
2015-05-22 14:10:00,67.91,67.93,67.88,67.9,16700.0,54.2713,54.2873,54.2473,54.2633,16700.0
2015-05-22 14:20:00,67.91,67.91,67.86,67.86,22100.0,54.2713,54.2713,54.2314,54.2314,22100.0
2015-05-22 14:30:00,67.87,67.88,67.83,67.85,24400.0,54.2393,54.2473,54.2074,54.2234,24400.0
2015-05-22 14:40:00,67.84,67.85,67.78,67.79,23000.0,54.2154,54.2234,54.1674,54.1754,23000.0
2015-05-22 14:50:00,67.8,67.8,67.76,67.77,23200.0,54.1834,54.1834,54.1514,54.1594,23200.0
2015-05-22 15:00:00,67.78,67.81,67.77,67.8,26600.0,54.1674,54.1914,54.1594,54.1834,26600.0
2015-05-22 15:10:00,67.79,67.8,67.74,67.76,34300.0,54.1754,54.1834,54.1355,54.1514,34300.0
2015-05-22 15:20:00,67.76,67.82,67.75,67.8,42000.0,54.1514,54.1994,54.1434,54.1834,42000.0
2015-05-22 15:30:00,67.81,67.84,67.77,67.78,40300.0,54.1914,54.2154,54.1594,54.1674,40300.0
2015-05-22 15:40:00,67.79,67.79,67.66,67.67,60500.0,54.1754,54.1754,54.0715,54.0795,60500.0
2015-05-22 15:50:00,67.67,67.67,67.58,67.6,141100.0,54.0795,54.0795,54.0076,54.0236,141100.0
2015-05-26 09:30:00,67.41,67.5,67.26,67.45,71600.0,53.8717,53.9437,53.7519,53.9037,71600.0
2015-05-26 09:40:00,67.43,67.45,67.24,67.31,50000.0,53.8877,53.9037,53.7359,53.7918,50000.0
2015-05-26 09:50:00,67.29,67.38,67.27,67.36,18100.0,53.7758,53.8478,53.7598,53.8318,18100.0
2015-05-26 10:00:00,67.38,67.52,67.37,67.44,46600.0,53.8478,53.9596,53.8398,53.8957,46600.0
2015-05-26 10:10:00,67.43,67.45,67.34,67.44,101300.0,53.8877,53.9037,53.8158,53.8957,101300.0
2015-05-26 10:20:00,67.45,67.48,67.43,67.45,75700.0,53.9037,53.9277,53.8877,53.9037,75700.0
2015-05-26 10:30:00,67.45,67.46,67.28,67.29,49700.0,53.9037,53.9117,53.7678,53.7758,49700.0
2015-05-26 10:40:00,67.28,67.42,67.28,67.41,59200.0,53.7678,53.8797,53.7678,53.8717,59200.0
2015-05-26 10:50:00,67.4,67.41,67.31,67.33,73500.0,53.8637,53.8717,53.7918,53.8078,73500.0
2015-05-26 11:00:00,67.33,67.36,67.23,67.36,60400.0,53.8078,53.8318,53.7279,53.8318,60400.0
2015-05-26 11:10:00,67.36,67.36,67.3,67.3,44600.0,53.8318,53.8318,53.7838,53.7838,44600.0
2015-05-26 11:20:00,67.3,67.44,67.28,67.43,38100.0,53.7838,53.8957,53.7678,53.8877,38100.0
2015-05-26 11:30:00,67.43,67.5,67.38,67.45,38400.0,53.8877,53.9437,53.8478,53.9037,38400.0
2015-05-26 11:40:00,67.45,67.46,67.38,67.42,34100.0,53.9037,53.9117,53.8478,53.8797,34100.0
2015-05-26 11:50:00,67.43,67.43,67.31,67.33,27000.0,53.8877,53.8877,53.7918,53.8078,27000.0
2015-05-26 12:00:00,67.33,67.37,67.29,67.32,21300.0,53.8078,53.8398,53.7758,53.7998,21300.0
2015-05-26 12:10:00,67.32,67.33,67.29,67.31,17700.0,53.7998,53.8078,53.7758,53.7918,17700.0
2015-05-26 12:20:00,67.32,67.34,67.24,67.25,24000.0,53.7998,53.8158,53.7359,53.7439,24000.0
2015-05-26 12:30:00,67.27,67.29,67.19,67.19,37100.0,53.7598,53.7758,53.6959,53.6959,37100.0
2015-05-26 12:40:00,67.19,67.2,67.15,67.18,28100.0,53.6959,53.7039,53.6639,53.6879,28100.0
2015-05-26 12:50:00,67.18,67.25,67.16,67.25,30400.0,53.6879,53.7439,53.6719,53.7439,30400.0
2015-05-26 13:00:00,67.24,67.27,67.14,67.16,17200.0,53.7359,53.7598,53.656,53.6719,17200.0
2015-05-26 13:10:00,67.16,67.25,67.15,67.24,32800.0,53.6719,53.7439,53.6639,53.7359,32800.0
2015-05-26 13:20:00,67.24,67.3,67.23,67.23,25500.0,53.7359,53.7838,53.7279,53.7279,25500.0
2015-05-26 13:30:00,67.23,67.26,67.14,67.18,46500.0,53.7279,53.7519,53.656,53.6879,46500.0
2015-05-26 13:40:00,67.18,67.25,67.15,67.25,39700.0,53.6879,53.7439,53.6639,53.7439,39700.0
2015-05-26 13:50:00,67.24,67.25,67.17,67.19,78000.0,53.7359,53.7439,53.6799,53.6959,78000.0
2015-05-26 14:00:00,67.19,67.29,67.18,67.26,66100.0,53.6959,53.7758,53.6879,53.7519,66100.0
2015-05-26 14:10:00,67.26,67.4,67.26,67.38,49700.0,53.7519,53.8637,53.7519,53.8478,49700.0
2015-05-26 14:20:00,67.37,67.39,67.3,67.32,46600.0,53.8398,53.8557,53.7838,53.7998,46600.0
2015-05-26 14:30:00,67.32,67.35,67.25,67.3,27000.0,53.7998,53.8238,53.7439,53.7838,27000.0
2015-05-26 14:40:00,67.32,67.35,67.3,67.34,34000.0,53.7998,53.8238,53.7838,53.8158,34000.0
2015-05-26 14:50:00,67.34,67.41,67.33,67.41,41400.0,53.8158,53.8717,53.8078,53.8717,41400.0
2015-05-26 15:00:00,67.41,67.47,67.4,67.46,74600.0,53.8717,53.9197,53.8637,53.9117,74600.0
2015-05-26 15:10:00,67.46,67.46,67.39,67.41,56000.0,53.9117,53.9117,53.8557,53.8717,56000.0
2015-05-26 15:20:00,67.4,67.46,67.39,67.42,99700.0,53.8637,53.9117,53.8557,53.8797,99700.0
2015-05-26 15:30:00,67.43,67.48,67.39,67.44,111100.0,53.8877,53.9277,53.8557,53.8957,111100.0
2015-05-26 15:40:00,67.43,67.45,67.33,67.39,89100.0,53.8877,53.9037,53.8078,53.8557,89100.0
2015-05-26 15:50:00,67.38,67.42,67.35,67.39,228800.0,53.8478,53.8797,53.8238,53.8557,228800.0
2015-05-27 09:30:00,67.43,67.5,67.16,67.22,69300.0,54.1268,54.183,53.9101,53.9583,69300.0
2015-05-27 09:40:00,67.23,67.27,67.1,67.26,75700.0,53.9663,53.9984,53.8619,53.9904,75700.0
2015-05-27 09:50:00,67.26,67.47,67.23,67.25,55400.0,53.9904,54.1589,53.9663,53.9823,55400.0
2015-05-27 10:00:00,67.27,67.33,67.2,67.27,34500.0,53.9984,54.0466,53.9422,53.9984,34500.0
2015-05-27 10:10:00,67.27,67.37,67.26,67.34,26200.0,53.9984,54.0787,53.9904,54.0546,26200.0
2015-05-27 10:20:00,67.34,67.43,67.33,67.42,63700.0,54.0546,54.1268,54.0466,54.1188,63700.0
2015-05-27 10:30:00,67.42,67.51,67.42,67.45,85300.0,54.1188,54.191,54.1188,54.1429,85300.0
2015-05-27 10:40:00,67.45,67.53,67.45,67.52,37800.0,54.1429,54.2071,54.1429,54.1991,37800.0
2015-05-27 10:50:00,67.52,67.58,67.49,67.53,56000.0,54.1991,54.2472,54.175,54.2071,56000.0
2015-05-27 11:00:00,67.53,67.55,67.46,67.48,40700.0,54.2071,54.2231,54.1509,54.167,40700.0
2015-05-27 11:10:00,67.48,67.54,67.46,67.54,30200.0,54.167,54.2151,54.1509,54.2151,30200.0
2015-05-27 11:20:00,67.53,67.58,67.51,67.57,35700.0,54.2071,54.2472,54.191,54.2392,35700.0
2015-05-27 11:30:00,67.57,67.62,67.55,67.56,30700.0,54.2392,54.2793,54.2231,54.2312,30700.0
2015-05-27 11:40:00,67.57,67.69,67.57,67.67,34900.0,54.2392,54.3355,54.2392,54.3195,34900.0
2015-05-27 11:50:00,67.67,67.7,67.6,67.63,24200.0,54.3195,54.3436,54.2633,54.2874,24200.0
2015-05-27 12:00:00,67.63,67.67,67.62,67.62,29000.0,54.2874,54.3195,54.2793,54.2793,29000.0
2015-05-27 12:10:00,67.62,67.68,67.62,67.66,17900.0,54.2793,54.3275,54.2793,54.3114,17900.0
2015-05-27 12:20:00,67.66,67.72,67.65,67.7,35400.0,54.3114,54.3596,54.3034,54.3436,35400.0
2015-05-27 12:30:00,67.7,67.71,67.65,67.67,24800.0,54.3436,54.3516,54.3034,54.3195,24800.0
2015-05-27 12:40:00,67.67,67.67,67.57,67.6,37700.0,54.3195,54.3195,54.2392,54.2633,37700.0
2015-05-27 12:50:00,67.59,67.69,67.58,67.69,30300.0,54.2553,54.3355,54.2472,54.3355,30300.0
2015-05-27 13:00:00,67.69,67.7,67.65,67.65,28600.0,54.3355,54.3436,54.3034,54.3034,28600.0
2015-05-27 13:10:00,67.66,67.75,67.65,67.74,34000.0,54.3114,54.3837,54.3034,54.3757,34000.0
2015-05-27 13:20:00,67.74,67.81,67.74,67.8,28200.0,54.3757,54.4319,54.3757,54.4238,28200.0
2015-05-27 13:30:00,67.79,67.82,67.67,67.67,34100.0,54.4158,54.4399,54.3195,54.3195,34100.0
2015-05-27 13:40:00,67.67,67.77,67.67,67.76,30300.0,54.3195,54.3997,54.3195,54.3917,30300.0
2015-05-27 13:50:00,67.76,67.77,67.7,67.7,43600.0,54.3917,54.3997,54.3436,54.3436,43600.0
2015-05-27 14:00:00,67.7,67.76,67.7,67.71,52600.0,54.3436,54.3917,54.3436,54.3516,52600.0
2015-05-27 14:10:00,67.71,67.73,67.67,67.72,27500.0,54.3516,54.3676,54.3195,54.3596,27500.0
2015-05-27 14:20:00,67.72,67.72,67.65,67.7,40400.0,54.3596,54.3596,54.3034,54.3436,40400.0
2015-05-27 14:30:00,67.7,67.71,67.66,67.67,36700.0,54.3436,54.3516,54.3114,54.3195,36700.0
2015-05-27 14:40:00,67.67,67.71,67.65,67.66,29000.0,54.3195,54.3516,54.3034,54.3114,29000.0
2015-05-27 14:50:00,67.65,67.68,67.64,67.67,28400.0,54.3034,54.3275,54.2954,54.3195,28400.0
2015-05-27 15:00:00,67.68,67.69,67.65,67.69,43800.0,54.3275,54.3355,54.3034,54.3355,43800.0
2015-05-27 15:10:00,67.7,67.72,67.67,67.7,66800.0,54.3436,54.3596,54.3195,54.3436,66800.0
2015-05-27 15:20:00,67.69,67.69,67.6,67.62,53200.0,54.3355,54.3355,54.2633,54.2793,53200.0
2015-05-27 15:30:00,67.62,67.68,67.57,67.67,52100.0,54.2793,54.3275,54.2392,54.3195,52100.0
2015-05-27 15:40:00,67.67,67.7,67.63,67.67,64800.0,54.3195,54.3436,54.2874,54.3195,64800.0
2015-05-27 15:50:00,67.66,67.69,67.61,67.62,144400.0,54.3114,54.3355,54.2713,54.2793,144400.0
2015-05-28 09:30:00,67.4,67.71,67.4,67.62,48900.0,54.1027,54.3516,54.1027,54.2793,48900.0
2015-05-28 09:40:00,67.65,67.78,67.57,67.76,36600.0,54.3034,54.4078,54.2392,54.3917,36600.0
2015-05-28 09:50:00,67.78,67.81,67.61,67.61,34900.0,54.4078,54.4319,54.2713,54.2713,34900.0
2015-05-28 10:00:00,67.59,67.68,67.58,67.68,30700.0,54.2553,54.3275,54.2472,54.3275,30700.0
2015-05-28 10:10:00,67.69,67.7,67.56,67.69,29000.0,54.3355,54.3436,54.2312,54.3355,29000.0
2015-05-28 10:20:00,67.69,67.69,67.58,67.61,56700.0,54.3355,54.3355,54.2472,54.2713,56700.0
2015-05-28 10:30:00,67.6,67.61,67.54,67.61,41800.0,54.2633,54.2713,54.2151,54.2713,41800.0
2015-05-28 10:40:00,67.6,67.69,67.59,67.66,26700.0,54.2633,54.3355,54.2553,54.3114,26700.0
2015-05-28 10:50:00,67.67,67.7,67.61,67.64,88500.0,54.3195,54.3436,54.2713,54.2954,88500.0
2015-05-28 11:00:00,67.66,67.74,67.66,67.74,32600.0,54.3114,54.3757,54.3114,54.3757,32600.0
2015-05-28 11:10:00,67.73,67.85,67.69,67.83,28300.0,54.3676,54.464,54.3355,54.4479,28300.0
2015-05-28 11:20:00,67.83,67.84,67.74,67.74,19000.0,54.4479,54.4559,54.3757,54.3757,19000.0
2015-05-28 11:30:00,67.74,67.79,67.63,67.64,37700.0,54.3757,54.4158,54.2874,54.2954,37700.0
2015-05-28 11:40:00,67.63,67.68,67.51,67.51,15300.0,54.2874,54.3275,54.191,54.191,15300.0
2015-05-28 11:50:00,67.53,67.54,67.49,67.52,19200.0,54.2071,54.2151,54.175,54.1991,19200.0
2015-05-28 12:00:00,67.52,67.59,67.49,67.59,24900.0,54.1991,54.2553,54.175,54.2553,24900.0
2015-05-28 12:10:00,67.58,67.66,67.58,67.65,18900.0,54.2472,54.3114,54.2472,54.3034,18900.0
2015-05-28 12:20:00,67.65,67.71,67.63,67.69,15100.0,54.3034,54.3516,54.2874,54.3355,15100.0
2015-05-28 12:30:00,67.7,67.7,67.56,67.58,18900.0,54.3436,54.3436,54.2312,54.2472,18900.0
2015-05-28 12:40:00,67.58,67.68,67.57,67.68,16200.0,54.2472,54.3275,54.2392,54.3275,16200.0
2015-05-28 12:50:00,67.68,67.7,67.66,67.66,16200.0,54.3275,54.3436,54.3114,54.3114,16200.0
2015-05-28 13:00:00,67.65,67.76,67.65,67.72,20900.0,54.3034,54.3917,54.3034,54.3596,20900.0
2015-05-28 13:10:00,67.71,67.71,67.61,67.65,71800.0,54.3516,54.3516,54.2713,54.3034,71800.0
2015-05-28 13:20:00,67.65,67.67,67.62,67.66,51600.0,54.3034,54.3195,54.2793,54.3114,51600.0
2015-05-28 13:30:00,67.67,67.69,67.58,67.64,88300.0,54.3195,54.3355,54.2472,54.2954,88300.0
2015-05-28 13:40:00,67.65,67.73,67.65,67.69,29900.0,54.3034,54.3676,54.3034,54.3355,29900.0
2015-05-28 13:50:00,67.68,67.77,67.68,67.75,73100.0,54.3275,54.3997,54.3275,54.3837,73100.0
2015-05-28 14:00:00,67.75,67.8,67.74,67.77,34600.0,54.3837,54.4238,54.3757,54.3997,34600.0
2015-05-28 14:10:00,67.77,67.78,67.75,67.76,23400.0,54.3997,54.4078,54.3837,54.3917,23400.0
2015-05-28 14:20:00,67.76,67.82,67.76,67.82,43400.0,54.3917,54.4399,54.3917,54.4399,43400.0
2015-05-28 14:30:00,67.83,67.84,67.76,67.76,23800.0,54.4479,54.4559,54.3917,54.3917,23800.0
2015-05-28 14:40:00,67.77,67.78,67.74,67.76,73500.0,54.3997,54.4078,54.3757,54.3917,73500.0
2015-05-28 14:50:00,67.76,67.82,67.74,67.81,27200.0,54.3917,54.4399,54.3757,54.4319,27200.0
2015-05-28 15:00:00,67.81,67.83,67.78,67.78,68600.0,54.4319,54.4479,54.4078,54.4078,68600.0
2015-05-28 15:10:00,67.78,67.83,67.76,67.81,32000.0,54.4078,54.4479,54.3917,54.4319,32000.0
2015-05-28 15:20:00,67.81,67.82,67.8,67.8,35900.0,54.4319,54.4399,54.4238,54.4238,35900.0
2015-05-28 15:30:00,67.8,67.83,67.79,67.79,64600.0,54.4238,54.4479,54.4158,54.4158,64600.0
2015-05-28 15:40:00,67.8,67.85,67.78,67.85,106500.0,54.4238,54.464,54.4078,54.464,106500.0
2015-05-28 15:50:00,67.84,67.94,67.79,67.8,216000.0,54.4559,54.5362,54.4158,54.4238,216000.0
2015-05-29 09:30:00,67.69,67.82,67.51,67.62,51200.0,54.3355,54.4399,54.191,54.2793,51200.0
2015-05-29 09:40:00,67.61,67.7,67.58,67.62,25200.0,54.2713,54.3436,54.2472,54.2793,25200.0
2015-05-29 09:50:00,67.63,67.81,67.62,67.77,30800.0,54.2874,54.4319,54.2793,54.3997,30800.0
2015-05-29 10:00:00,67.78,67.82,67.69,67.73,27400.0,54.4078,54.4399,54.3355,54.3676,27400.0
2015-05-29 10:10:00,67.75,67.79,67.7,67.77,30100.0,54.3837,54.4158,54.3436,54.3997,30100.0
2015-05-29 10:20:00,67.76,67.8,67.7,67.72,19900.0,54.3917,54.4238,54.3436,54.3596,19900.0
2015-05-29 10:30:00,67.71,67.72,67.63,67.67,23300.0,54.3516,54.3596,54.2874,54.3195,23300.0
2015-05-29 10:40:00,67.67,67.69,67.43,67.43,31300.0,54.3195,54.3355,54.1268,54.1268,31300.0
2015-05-29 10:50:00,67.42,67.48,67.36,67.47,19700.0,54.1188,54.167,54.0706,54.1589,19700.0
2015-05-29 11:00:00,67.47,67.53,67.44,67.5,18400.0,54.1589,54.2071,54.1348,54.183,18400.0
2015-05-29 11:10:00,67.51,67.55,67.44,67.54,15900.0,54.191,54.2231,54.1348,54.2151,15900.0
2015-05-29 11:20:00,67.54,67.55,67.4,67.4,19500.0,54.2151,54.2231,54.1027,54.1027,19500.0
2015-05-29 11:30:00,67.42,67.44,67.34,67.41,31200.0,54.1188,54.1348,54.0546,54.1108,31200.0
2015-05-29 11:40:00,67.42,67.61,67.42,67.58,45300.0,54.1188,54.2713,54.1188,54.2472,45300.0
2015-05-29 11:50:00,67.59,67.6,67.53,67.53,13900.0,54.2553,54.2633,54.2071,54.2071,13900.0
2015-05-29 12:00:00,67.53,67.6,67.53,67.59,14600.0,54.2071,54.2633,54.2071,54.2553,14600.0
2015-05-29 12:10:00,67.6,67.61,67.52,67.56,15800.0,54.2633,54.2713,54.1991,54.2312,15800.0
2015-05-29 12:20:00,67.57,67.63,67.54,67.61,15200.0,54.2392,54.2874,54.2151,54.2713,15200.0
2015-05-29 12:30:00,67.62,67.67,67.6,67.65,17500.0,54.2793,54.3195,54.2633,54.3034,17500.0
2015-05-29 12:40:00,67.66,67.66,67.58,67.58,10700.0,54.3114,54.3114,54.2472,54.2472,10700.0
2015-05-29 12:50:00,67.58,67.58,67.48,67.48,14800.0,54.2472,54.2472,54.167,54.167,14800.0
2015-05-29 13:00:00,67.49,67.54,67.49,67.52,23900.0,54.175,54.2151,54.175,54.1991,23900.0
2015-05-29 13:10:00,67.53,67.57,67.5,67.53,16400.0,54.2071,54.2392,54.183,54.2071,16400.0
2015-05-29 13:20:00,67.53,67.6,67.5,67.52,38800.0,54.2071,54.2633,54.183,54.1991,38800.0
2015-05-29 13:30:00,67.52,67.58,67.52,67.57,33900.0,54.1991,54.2472,54.1991,54.2392,33900.0
2015-05-29 13:40:00,67.57,67.64,67.56,67.63,40800.0,54.2392,54.2954,54.2312,54.2874,40800.0
2015-05-29 13:50:00,67.64,67.64,67.53,67.53,22500.0,54.2954,54.2954,54.2071,54.2071,22500.0
2015-05-29 14:00:00,67.52,67.57,67.5,67.53,18500.0,54.1991,54.2392,54.183,54.2071,18500.0
2015-05-29 14:10:00,67.53,67.54,67.45,67.46,18200.0,54.2071,54.2151,54.1429,54.1509,18200.0
2015-05-29 14:20:00,67.46,67.46,67.39,67.42,19400.0,54.1509,54.1509,54.0947,54.1188,19400.0
2015-05-29 14:30:00,67.41,67.42,67.31,67.38,37000.0,54.1108,54.1188,54.0305,54.0867,37000.0
2015-05-29 14:40:00,67.38,67.41,67.34,67.35,23500.0,54.0867,54.1108,54.0546,54.0626,23500.0
2015-05-29 14:50:00,67.34,67.42,67.33,67.39,22200.0,54.0546,54.1188,54.0466,54.0947,22200.0
2015-05-29 15:00:00,67.39,67.47,67.35,67.47,39200.0,54.0947,54.1589,54.0626,54.1589,39200.0
2015-05-29 15:10:00,67.48,67.53,67.43,67.43,34400.0,54.167,54.2071,54.1268,54.1268,34400.0
2015-05-29 15:20:00,67.44,67.53,67.43,67.51,44800.0,54.1348,54.2071,54.1268,54.191,44800.0
2015-05-29 15:30:00,67.51,67.54,67.45,67.48,43700.0,54.191,54.2151,54.1429,54.167,43700.0
2015-05-29 15:40:00,67.48,67.51,67.39,67.4,77500.0,54.167,54.191,54.0947,54.1027,77500.0
2015-05-29 15:50:00,67.39,67.39,67.31,67.32,217800.0,54.0947,54.0947,54.0305,54.0385,217800.0
2015-06-01 09:30:00,67.65,67.98,67.61,67.65,60022.0,54.3034,54.5683,54.2713,54.3034,60022.0
2015-06-01 09:40:00,67.64,67.66,67.44,67.46,27934.0,54.2954,54.3114,54.1348,54.1509,27934.0
2015-06-01 09:50:00,67.46,67.49,67.36,67.44,49000.0,54.1509,54.175,54.0706,54.1348,49000.0
2015-06-01 10:00:00,67.44,67.62,67.42,67.51,68402.0,54.1348,54.2793,54.1188,54.191,68402.0
2015-06-01 10:10:00,67.5,67.5,67.3,67.39,101648.0,54.183,54.183,54.0225,54.0947,101648.0
2015-06-01 10:20:00,67.36,67.41,67.29,67.41,32695.0,54.0706,54.1108,54.0144,54.1108,32695.0
2015-06-01 10:30:00,67.39,67.4,67.28,67.33,28951.0,54.0947,54.1027,54.0064,54.0466,28951.0
2015-06-01 10:40:00,67.33,67.34,67.21,67.26,30254.0,54.0466,54.0546,53.9502,53.9904,30254.0
2015-06-01 10:50:00,67.26,67.44,67.25,67.41,35120.0,53.9904,54.1348,53.9823,54.1108,35120.0
2015-06-01 11:00:00,67.4,67.48,67.39,67.39,25392.0,54.1027,54.167,54.0947,54.0947,25392.0
2015-06-01 11:10:00,67.39,67.4,67.28,67.3,31511.0,54.0947,54.1027,54.0064,54.0225,31511.0
2015-06-01 11:20:00,67.31,67.41,67.24,67.26,28472.0,54.0305,54.1108,53.9743,53.9904,28472.0
2015-06-01 11:30:00,67.25,67.34,67.25,67.3,26457.0,53.9823,54.0546,53.9823,54.0225,26457.0
2015-06-01 11:40:00,67.3,67.32,67.27,67.29,24132.0,54.0225,54.0385,53.9984,54.0144,24132.0
2015-06-01 11:50:00,67.28,67.29,67.23,67.25,20622.0,54.0064,54.0144,53.9663,53.9823,20622.0
2015-06-01 12:00:00,67.24,67.31,67.23,67.31,23551.0,53.9743,54.0305,53.9663,54.0305,23551.0
2015-06-01 12:10:00,67.3,67.46,67.26,67.46,22812.0,54.0225,54.1509,53.9904,54.1509,22812.0
2015-06-01 12:20:00,67.45,67.52,67.41,67.52,17345.0,54.1429,54.1991,54.1108,54.1991,17345.0
2015-06-01 12:30:00,67.53,67.54,67.44,67.44,20918.0,54.2071,54.2151,54.1348,54.1348,20918.0
2015-06-01 12:40:00,67.43,67.45,67.41,67.42,17190.0,54.1268,54.1429,54.1108,54.1188,17190.0
2015-06-01 12:50:00,67.42,67.44,67.4,67.43,33938.0,54.1188,54.1348,54.1027,54.1268,33938.0
2015-06-01 13:00:00,67.44,67.47,67.39,67.39,30883.0,54.1348,54.1589,54.0947,54.0947,30883.0
2015-06-01 13:10:00,67.39,67.4,67.34,67.34,28521.0,54.0947,54.1027,54.0546,54.0546,28521.0
2015-06-01 13:20:00,67.35,67.41,67.29,67.33,33537.0,54.0626,54.1108,54.0144,54.0466,33537.0
2015-06-01 13:30:00,67.33,67.37,67.32,67.34,19108.0,54.0466,54.0787,54.0385,54.0546,19108.0
2015-06-01 13:40:00,67.35,67.38,67.33,67.37,28398.0,54.0626,54.0867,54.0466,54.0787,28398.0
2015-06-01 13:50:00,67.37,67.37,67.26,67.34,79283.0,54.0787,54.0787,53.9904,54.0546,79283.0
2015-06-01 14:00:00,67.33,67.37,67.31,67.34,33552.0,54.0466,54.0787,54.0305,54.0546,33552.0
2015-06-01 14:10:00,67.35,67.39,67.33,67.38,28855.0,54.0626,54.0947,54.0466,54.0867,28855.0
2015-06-01 14:20:00,67.39,67.44,67.37,67.41,35554.0,54.0947,54.1348,54.0787,54.1108,35554.0
2015-06-01 14:30:00,67.42,67.44,67.39,67.4,42354.0,54.1188,54.1348,54.0947,54.1027,42354.0
2015-06-01 14:40:00,67.4,67.41,67.36,67.37,42979.0,54.1027,54.1108,54.0706,54.0787,42979.0
2015-06-01 14:50:00,67.38,67.38,67.31,67.32,45127.0,54.0867,54.0867,54.0305,54.0385,45127.0
2015-06-01 15:00:00,67.31,67.35,67.31,67.33,49356.0,54.0305,54.0626,54.0305,54.0466,49356.0
2015-06-01 15:10:00,67.32,67.32,67.27,67.28,64834.0,54.0385,54.0385,53.9984,54.0064,64834.0
2015-06-01 15:20:00,67.28,67.29,67.18,67.2,113549.0,54.0064,54.0144,53.9261,53.9422,113549.0
2015-06-01 15:30:00,67.2,67.21,67.06,67.08,131868.0,53.9422,53.9502,53.8298,53.8459,131868.0
2015-06-01 15:40:00,67.07,67.09,66.97,67.0,196660.0,53.8378,53.8539,53.7576,53.7817,196660.0
2015-06-01 15:50:00,66.99,67.0,66.9,66.93,375336.0,53.7736,53.7817,53.7014,53.7255,375336.0
2015-06-02 09:30:00,66.92,67.16,66.8,66.97,94322.0,53.7174,53.9101,53.6211,53.7576,94322.0
2015-06-02 09:40:00,66.91,67.16,66.91,67.01,43297.0,53.7094,53.9101,53.7094,53.7897,43297.0
2015-06-02 09:50:00,67.01,67.18,66.99,67.17,41792.0,53.7897,53.9261,53.7736,53.9181,41792.0
2015-06-02 10:00:00,67.17,67.17,66.96,67.0,55221.0,53.9181,53.9181,53.7495,53.7817,55221.0
2015-06-02 10:10:00,67.0,67.05,66.92,66.95,42603.0,53.7817,53.8218,53.7174,53.7415,42603.0
2015-06-02 10:20:00,66.96,67.04,66.94,66.96,36315.0,53.7495,53.8138,53.7335,53.7495,36315.0
2015-06-02 10:30:00,66.96,67.03,66.92,67.0,45659.0,53.7495,53.8057,53.7174,53.7817,45659.0
2015-06-02 10:40:00,66.99,67.01,66.94,66.96,39835.0,53.7736,53.7897,53.7335,53.7495,39835.0
2015-06-02 10:50:00,66.97,66.97,66.88,66.95,60965.0,53.7576,53.7576,53.6853,53.7415,60965.0
2015-06-02 11:00:00,66.94,67.03,66.91,67.02,49526.0,53.7335,53.8057,53.7094,53.7977,49526.0
2015-06-02 11:10:00,67.03,67.04,66.96,66.96,33598.0,53.8057,53.8138,53.7495,53.7495,33598.0
2015-06-02 11:20:00,66.96,66.97,66.91,66.94,26961.0,53.7495,53.7576,53.7094,53.7335,26961.0
2015-06-02 11:30:00,66.94,67.02,66.94,67.0,35263.0,53.7335,53.7977,53.7335,53.7817,35263.0
2015-06-02 11:40:00,67.01,67.06,67.0,67.03,80494.0,53.7897,53.8298,53.7817,53.8057,80494.0
2015-06-02 11:50:00,67.02,67.07,67.01,67.06,79043.0,53.7977,53.8378,53.7897,53.8298,79043.0
2015-06-02 12:00:00,67.06,67.26,67.04,67.26,84310.0,53.8298,53.9904,53.8138,53.9904,84310.0
2015-06-02 12:10:00,67.25,67.26,67.2,67.25,55725.0,53.9823,53.9904,53.9422,53.9823,55725.0
2015-06-02 12:20:00,67.24,67.28,67.24,67.24,89141.0,53.9743,54.0064,53.9743,53.9743,89141.0
2015-06-02 12:30:00,67.25,67.31,67.25,67.3,27505.0,53.9823,54.0305,53.9823,54.0225,27505.0
2015-06-02 12:40:00,67.3,67.32,67.27,67.28,19066.0,54.0225,54.0385,53.9984,54.0064,19066.0
2015-06-02 12:50:00,67.28,67.38,67.27,67.34,26941.0,54.0064,54.0867,53.9984,54.0546,26941.0
2015-06-02 13:00:00,67.34,67.35,67.28,67.29,21542.0,54.0546,54.0626,54.0064,54.0144,21542.0
2015-06-02 13:10:00,67.29,67.31,67.26,67.28,83902.0,54.0144,54.0305,53.9904,54.0064,83902.0
2015-06-02 13:20:00,67.28,67.35,67.28,67.31,19552.0,54.0064,54.0626,54.0064,54.0305,19552.0
2015-06-02 13:30:00,67.31,67.33,67.28,67.31,31034.0,54.0305,54.0466,54.0064,54.0305,31034.0
2015-06-02 13:40:00,67.31,67.36,67.3,67.36,30147.0,54.0305,54.0706,54.0225,54.0706,30147.0
2015-06-02 13:50:00,67.35,67.42,67.34,67.4,25059.0,54.0626,54.1188,54.0546,54.1027,25059.0
2015-06-02 14:00:00,67.4,67.42,67.39,67.39,21814.0,54.1027,54.1188,54.0947,54.0947,21814.0
2015-06-02 14:10:00,67.4,67.4,67.33,67.34,28710.0,54.1027,54.1027,54.0466,54.0546,28710.0
2015-06-02 14:20:00,67.34,67.36,67.32,67.34,38921.0,54.0546,54.0706,54.0385,54.0546,38921.0
2015-06-02 14:30:00,67.33,67.36,67.32,67.32,33335.0,54.0466,54.0706,54.0385,54.0385,33335.0
2015-06-02 14:40:00,67.33,67.33,67.27,67.27,47287.0,54.0466,54.0466,53.9984,53.9984,47287.0
2015-06-02 14:50:00,67.26,67.31,67.24,67.31,35636.0,53.9904,54.0305,53.9743,54.0305,35636.0
2015-06-02 15:00:00,67.3,67.31,67.15,67.19,51895.0,54.0225,54.0305,53.9021,53.9342,51895.0
2015-06-02 15:10:00,67.19,67.24,67.19,67.2,73896.0,53.9342,53.9743,53.9342,53.9422,73896.0
2015-06-02 15:20:00,67.2,67.24,67.16,67.21,76706.0,53.9422,53.9743,53.9101,53.9502,76706.0
2015-06-02 15:30:00,67.21,67.25,67.18,67.19,70537.0,53.9502,53.9823,53.9261,53.9342,70537.0
2015-06-02 15:40:00,67.18,67.22,67.14,67.19,76087.0,53.9261,53.9583,53.894,53.9342,76087.0
2015-06-02 15:50:00,67.19,67.19,67.11,67.13,216568.0,53.9342,53.9342,53.87,53.886,216568.0
2015-06-03 09:30:00,67.34,67.55,67.13,67.29,46995.0,54.0546,54.2231,53.886,54.0144,46995.0
2015-06-03 09:40:00,67.3,67.34,67.24,67.24,22618.0,54.0225,54.0546,53.9743,53.9743,22618.0
2015-06-03 09:50:00,67.25,67.27,67.15,67.27,16317.0,53.9823,53.9984,53.9021,53.9984,16317.0
2015-06-03 10:00:00,67.27,67.38,67.18,67.37,35501.0,53.9984,54.0867,53.9261,54.0787,35501.0
2015-06-03 10:10:00,67.38,67.59,67.38,67.51,23239.0,54.0867,54.2553,54.0867,54.191,23239.0
2015-06-03 10:20:00,67.49,67.63,67.49,67.63,28886.0,54.175,54.2874,54.175,54.2874,28886.0
2015-06-03 10:30:00,67.64,67.66,67.52,67.55,37215.0,54.2954,54.3114,54.1991,54.2231,37215.0
2015-06-03 10:40:00,67.55,67.56,67.48,67.51,28528.0,54.2231,54.2312,54.167,54.191,28528.0
2015-06-03 10:50:00,67.5,67.52,67.48,67.52,20101.0,54.183,54.1991,54.167,54.1991,20101.0
2015-06-03 11:00:00,67.52,67.59,67.5,67.54,18055.0,54.1991,54.2553,54.183,54.2151,18055.0
2015-06-03 11:10:00,67.55,67.64,67.54,67.63,25540.0,54.2231,54.2954,54.2151,54.2874,25540.0
2015-06-03 11:20:00,67.62,67.65,67.57,67.6,29293.0,54.2793,54.3034,54.2392,54.2633,29293.0
2015-06-03 11:30:00,67.6,67.62,67.57,67.58,26905.0,54.2633,54.2793,54.2392,54.2472,26905.0
2015-06-03 11:40:00,67.57,67.57,67.41,67.43,44635.0,54.2392,54.2392,54.1108,54.1268,44635.0
2015-06-03 11:50:00,67.42,67.45,67.37,67.43,22076.0,54.1188,54.1429,54.0787,54.1268,22076.0
2015-06-03 12:00:00,67.43,67.47,67.4,67.43,24315.0,54.1268,54.1589,54.1027,54.1268,24315.0
2015-06-03 12:10:00,67.42,67.44,67.34,67.34,69236.0,54.1188,54.1348,54.0546,54.0546,69236.0
2015-06-03 12:20:00,67.34,67.36,67.27,67.34,23654.0,54.0546,54.0706,53.9984,54.0546,23654.0
2015-06-03 12:30:00,67.35,67.41,67.32,67.4,17550.0,54.0626,54.1108,54.0385,54.1027,17550.0
2015-06-03 12:40:00,67.41,67.41,67.34,67.4,18962.0,54.1108,54.1108,54.0546,54.1027,18962.0
2015-06-03 12:50:00,67.41,67.53,67.38,67.53,42562.0,54.1108,54.2071,54.0867,54.2071,42562.0
2015-06-03 13:00:00,67.52,67.52,67.48,67.5,21819.0,54.1991,54.1991,54.167,54.183,21819.0
2015-06-03 13:10:00,67.51,67.58,67.51,67.52,13721.0,54.191,54.2472,54.191,54.1991,13721.0
2015-06-03 13:20:00,67.52,67.53,67.47,67.5,19816.0,54.1991,54.2071,54.1589,54.183,19816.0
2015-06-03 13:30:00,67.5,67.54,67.44,67.51,31801.0,54.183,54.2151,54.1348,54.191,31801.0
2015-06-03 13:40:00,67.52,67.56,67.51,67.53,24513.0,54.1991,54.2312,54.191,54.2071,24513.0
2015-06-03 13:50:00,67.54,67.57,67.53,67.56,17816.0,54.2151,54.2392,54.2071,54.2312,17816.0
2015-06-03 14:00:00,67.56,67.65,67.55,67.6,36944.0,54.2312,54.3034,54.2231,54.2633,36944.0
2015-06-03 14:10:00,67.59,67.73,67.58,67.69,57616.0,54.2553,54.3676,54.2472,54.3355,57616.0
2015-06-03 14:20:00,67.69,67.74,67.66,67.73,28955.0,54.3355,54.3757,54.3114,54.3676,28955.0
2015-06-03 14:30:00,67.74,67.75,67.66,67.67,27626.0,54.3757,54.3837,54.3114,54.3195,27626.0
2015-06-03 14:40:00,67.67,67.75,67.66,67.73,42375.0,54.3195,54.3837,54.3114,54.3676,42375.0
2015-06-03 14:50:00,67.73,67.75,67.71,67.72,36403.0,54.3676,54.3837,54.3516,54.3596,36403.0
2015-06-03 15:00:00,67.71,67.75,67.71,67.73,34703.0,54.3516,54.3837,54.3516,54.3676,34703.0
2015-06-03 15:10:00,67.73,67.78,67.63,67.66,50290.0,54.3676,54.4078,54.2874,54.3114,50290.0
2015-06-03 15:20:00,67.65,67.72,67.63,67.72,43266.0,54.3034,54.3596,54.2874,54.3596,43266.0
2015-06-03 15:30:00,67.72,67.8,67.71,67.79,60446.0,54.3596,54.4238,54.3516,54.4158,60446.0
2015-06-03 15:40:00,67.78,67.81,67.68,67.72,110922.0,54.4078,54.4319,54.3275,54.3596,110922.0
2015-06-03 15:50:00,67.72,67.75,67.69,67.74,149378.0,54.3596,54.3837,54.3355,54.3757,149378.0
2015-06-04 09:30:00,67.38,67.68,67.34,67.54,80775.0,54.0867,54.3275,54.0546,54.2151,80775.0
2015-06-04 09:40:00,67.56,67.68,67.54,67.57,44456.0,54.2312,54.3275,54.2151,54.2392,44456.0
2015-06-04 09:50:00,67.57,67.68,67.48,67.48,46536.0,54.2392,54.3275,54.167,54.167,46536.0
2015-06-04 10:00:00,67.48,67.54,67.46,67.49,58341.0,54.167,54.2151,54.1509,54.175,58341.0
2015-06-04 10:10:00,67.49,67.55,67.45,67.49,51710.0,54.175,54.2231,54.1429,54.175,51710.0
2015-06-04 10:20:00,67.48,67.5,67.38,67.47,46219.0,54.167,54.183,54.0867,54.1589,46219.0
2015-06-04 10:30:00,67.47,67.47,67.26,67.3,63731.0,54.1589,54.1589,53.9904,54.0225,63731.0
2015-06-04 10:40:00,67.3,67.37,67.28,67.37,36538.0,54.0225,54.0787,54.0064,54.0787,36538.0
2015-06-04 10:50:00,67.37,67.38,67.29,67.29,33548.0,54.0787,54.0867,54.0144,54.0144,33548.0
2015-06-04 11:00:00,67.28,67.3,67.17,67.22,35719.0,54.0064,54.0225,53.9181,53.9583,35719.0
2015-06-04 11:10:00,67.2,67.35,67.19,67.28,35452.0,53.9422,54.0626,53.9342,54.0064,35452.0
2015-06-04 11:20:00,67.3,67.32,67.2,67.2,52456.0,54.0225,54.0385,53.9422,53.9422,52456.0
2015-06-04 11:30:00,67.2,67.21,67.03,67.04,60414.0,53.9422,53.9502,53.8057,53.8138,60414.0
2015-06-04 11:40:00,67.04,67.15,66.99,67.03,35773.0,53.8138,53.9021,53.7736,53.8057,35773.0
2015-06-04 11:50:00,67.03,67.1,67.01,67.06,22183.0,53.8057,53.8619,53.7897,53.8298,22183.0
2015-06-04 12:00:00,67.06,67.15,67.04,67.14,23992.0,53.8298,53.9021,53.8138,53.894,23992.0
2015-06-04 12:10:00,67.14,67.15,67.09,67.13,44260.0,53.894,53.9021,53.8539,53.886,44260.0
2015-06-04 12:20:00,67.13,67.22,67.09,67.22,24451.0,53.886,53.9583,53.8539,53.9583,24451.0
2015-06-04 12:30:00,67.21,67.3,67.18,67.24,31528.0,53.9502,54.0225,53.9261,53.9743,31528.0
2015-06-04 12:40:00,67.24,67.24,67.18,67.22,27369.0,53.9743,53.9743,53.9261,53.9583,27369.0
2015-06-04 12:50:00,67.23,67.23,67.11,67.14,26548.0,53.9663,53.9663,53.87,53.894,26548.0
2015-06-04 13:00:00,67.13,67.13,67.0,67.03,38352.0,53.886,53.886,53.7817,53.8057,38352.0
2015-06-04 13:10:00,67.03,67.11,67.01,67.04,48741.0,53.8057,53.87,53.7897,53.8138,48741.0
2015-06-04 13:20:00,67.04,67.05,67.0,67.02,30710.0,53.8138,53.8218,53.7817,53.7977,30710.0
2015-06-04 13:30:00,67.02,67.07,66.99,67.07,58510.0,53.7977,53.8378,53.7736,53.8378,58510.0
2015-06-04 13:40:00,67.07,67.09,67.0,67.01,50221.0,53.8378,53.8539,53.7817,53.7897,50221.0
2015-06-04 13:50:00,67.0,67.1,67.0,67.08,22300.0,53.7817,53.8619,53.7817,53.8459,22300.0
2015-06-04 14:00:00,67.08,67.16,67.06,67.07,38100.0,53.8459,53.9101,53.8298,53.8378,38100.0
2015-06-04 14:10:00,67.08,67.18,67.05,67.12,25844.0,53.8459,53.9261,53.8218,53.878,25844.0
2015-06-04 14:20:00,67.12,67.17,67.09,67.09,33506.0,53.878,53.9181,53.8539,53.8539,33506.0
2015-06-04 14:30:00,67.09,67.11,67.04,67.08,23655.0,53.8539,53.87,53.8138,53.8459,23655.0
2015-06-04 14:40:00,67.08,67.13,67.05,67.09,30859.0,53.8459,53.886,53.8218,53.8539,30859.0
2015-06-04 14:50:00,67.09,67.15,67.05,67.12,33604.0,53.8539,53.9021,53.8218,53.878,33604.0
2015-06-04 15:00:00,67.13,67.24,67.13,67.22,83282.0,53.886,53.9743,53.886,53.9583,83282.0
2015-06-04 15:10:00,67.23,67.23,67.1,67.13,51347.0,53.9663,53.9663,53.8619,53.886,51347.0
2015-06-04 15:20:00,67.12,67.16,67.08,67.13,36207.0,53.878,53.9101,53.8459,53.886,36207.0
2015-06-04 15:30:00,67.13,67.14,67.06,67.09,64736.0,53.886,53.894,53.8298,53.8539,64736.0
2015-06-04 15:40:00,67.1,67.13,67.06,67.06,59588.0,53.8619,53.886,53.8298,53.8298,59588.0
2015-06-04 15:50:00,67.06,67.07,66.95,67.06,287711.0,53.8298,53.8378,53.7415,53.8298,287711.0
2015-06-05 09:30:00,67.41,67.65,66.95,66.96,89109.0,54.1108,54.3034,53.7415,53.7495,89109.0
2015-06-05 09:40:00,66.95,67.02,66.78,66.85,37026.0,53.7415,53.7977,53.6051,53.6612,37026.0
2015-06-05 09:50:00,66.83,66.98,66.8,66.82,40348.0,53.6452,53.7656,53.6211,53.6372,40348.0
2015-06-05 10:00:00,66.82,67.1,66.81,66.93,37676.0,53.6372,53.8619,53.6291,53.7255,37676.0
2015-06-05 10:10:00,66.92,66.92,66.8,66.86,27510.0,53.7174,53.7174,53.6211,53.6693,27510.0
2015-06-05 10:20:00,66.87,66.98,66.87,66.96,23168.0,53.6773,53.7656,53.6773,53.7495,23168.0
2015-06-05 10:30:00,66.98,67.05,66.96,67.0,38324.0,53.7656,53.8218,53.7495,53.7817,38324.0
2015-06-05 10:40:00,67.01,67.03,66.79,66.81,31676.0,53.7897,53.8057,53.6131,53.6291,31676.0
2015-06-05 10:50:00,66.81,66.81,66.72,66.81,31935.0,53.6291,53.6291,53.5569,53.6291,31935.0
2015-06-05 11:00:00,66.81,66.84,66.74,66.74,25878.0,53.6291,53.6532,53.573,53.573,25878.0
2015-06-05 11:10:00,66.74,66.77,66.71,66.74,30697.0,53.573,53.597,53.5489,53.573,30697.0
2015-06-05 11:20:00,66.75,66.87,66.73,66.85,68811.0,53.581,53.6773,53.5649,53.6612,68811.0
2015-06-05 11:30:00,66.87,66.87,66.8,66.81,20616.0,53.6773,53.6773,53.6211,53.6291,20616.0
2015-06-05 11:40:00,66.81,66.85,66.8,66.84,25539.0,53.6291,53.6612,53.6211,53.6532,25539.0
2015-06-05 11:50:00,66.83,66.87,66.78,66.78,24976.0,53.6452,53.6773,53.6051,53.6051,24976.0
2015-06-05 12:00:00,66.79,66.79,66.63,66.65,64540.0,53.6131,53.6131,53.4847,53.5007,64540.0
2015-06-05 12:10:00,66.66,66.72,66.66,66.7,11571.0,53.5087,53.5569,53.5087,53.5408,11571.0
2015-06-05 12:20:00,66.71,66.72,66.59,66.61,22515.0,53.5489,53.5569,53.4525,53.4686,22515.0
2015-06-05 12:30:00,66.61,66.65,66.58,66.62,17461.0,53.4686,53.5007,53.4445,53.4766,17461.0
2015-06-05 12:40:00,66.62,66.69,66.59,66.64,26476.0,53.4766,53.5328,53.4525,53.4927,26476.0
2015-06-05 12:50:00,66.64,66.74,66.64,66.73,14521.0,53.4927,53.573,53.4927,53.5649,14521.0
2015-06-05 13:00:00,66.73,66.77,66.71,66.74,15222.0,53.5649,53.597,53.5489,53.573,15222.0
2015-06-05 13:10:00,66.74,66.75,66.67,66.71,12703.0,53.573,53.581,53.5168,53.5489,12703.0
2015-06-05 13:20:00,66.74,66.74,66.66,66.67,15855.0,53.573,53.573,53.5087,53.5168,15855.0
2015-06-05 13:30:00,66.68,66.69,66.61,66.62,30857.0,53.5248,53.5328,53.4686,53.4766,30857.0
2015-06-05 13:40:00,66.61,66.62,66.57,66.57,22311.0,53.4686,53.4766,53.4365,53.4365,22311.0
2015-06-05 13:50:00,66.58,66.66,66.57,66.61,44644.0,53.4445,53.5087,53.4365,53.4686,44644.0
2015-06-05 14:00:00,66.62,66.66,66.61,66.65,25115.0,53.4766,53.5087,53.4686,53.5007,25115.0
2015-06-05 14:10:00,66.64,66.67,66.61,66.67,24736.0,53.4927,53.5168,53.4686,53.5168,24736.0
2015-06-05 14:20:00,66.67,66.68,66.6,66.61,17729.0,53.5168,53.5248,53.4606,53.4686,17729.0
2015-06-05 14:30:00,66.62,66.65,66.61,66.63,31899.0,53.4766,53.5007,53.4686,53.4847,31899.0
2015-06-05 14:40:00,66.63,66.64,66.54,66.58,29400.0,53.4847,53.4927,53.4124,53.4445,29400.0
2015-06-05 14:50:00,66.57,66.67,66.57,66.62,32099.0,53.4365,53.5168,53.4365,53.4766,32099.0
2015-06-05 15:00:00,66.63,66.69,66.58,66.59,58918.0,53.4847,53.5328,53.4445,53.4525,58918.0
2015-06-05 15:10:00,66.6,66.61,66.53,66.53,54246.0,53.4606,53.4686,53.4044,53.4044,54246.0
2015-06-05 15:20:00,66.52,66.57,66.51,66.51,41730.0,53.3964,53.4365,53.3883,53.3883,41730.0
2015-06-05 15:30:00,66.52,66.58,66.48,66.48,77894.0,53.3964,53.4445,53.3642,53.3642,77894.0
2015-06-05 15:40:00,66.48,66.53,66.46,66.53,70653.0,53.3642,53.4044,53.3482,53.4044,70653.0
2015-06-05 15:50:00,66.52,66.53,66.46,66.5,146818.0,53.3964,53.4044,53.3482,53.3803,146818.0
2015-06-08 09:30:00,66.55,66.79,66.44,66.78,69307.0,53.4204,53.6131,53.3321,53.6051,69307.0
2015-06-08 09:40:00,66.75,66.77,66.61,66.66,32849.0,53.581,53.597,53.4686,53.5087,32849.0
2015-06-08 09:50:00,66.66,66.67,66.55,66.62,28247.0,53.5087,53.5168,53.4204,53.4766,28247.0
2015-06-08 10:00:00,66.62,66.67,66.55,66.63,23535.0,53.4766,53.5168,53.4204,53.4847,23535.0
2015-06-08 10:10:00,66.63,66.67,66.58,66.62,34306.0,53.4847,53.5168,53.4445,53.4766,34306.0
2015-06-08 10:20:00,66.62,66.73,66.6,66.65,25777.0,53.4766,53.5649,53.4606,53.5007,25777.0
2015-06-08 10:30:00,66.66,66.71,66.58,66.58,41377.0,53.5087,53.5489,53.4445,53.4445,41377.0
2015-06-08 10:40:00,66.59,66.65,66.56,66.62,34265.0,53.4525,53.5007,53.4285,53.4766,34265.0
2015-06-08 10:50:00,66.64,66.64,66.49,66.5,31490.0,53.4927,53.4927,53.3723,53.3803,31490.0
2015-06-08 11:00:00,66.49,66.49,66.41,66.42,27755.0,53.3723,53.3723,53.3081,53.3161,27755.0
2015-06-08 11:10:00,66.42,66.44,66.36,66.39,25913.0,53.3161,53.3321,53.2679,53.292,25913.0
2015-06-08 11:20:00,66.39,66.46,66.28,66.3,79117.0,53.292,53.3482,53.2037,53.2198,79117.0
2015-06-08 11:30:00,66.29,66.32,66.26,66.28,60723.0,53.2117,53.2358,53.1876,53.2037,60723.0
2015-06-08 11:40:00,66.28,66.34,66.2,66.22,46490.0,53.2037,53.2519,53.1395,53.1555,46490.0
2015-06-08 11:50:00,66.23,66.26,66.19,66.25,35197.0,53.1636,53.1876,53.1315,53.1796,35197.0
2015-06-08 12:00:00,66.26,66.27,66.23,66.24,38574.0,53.1876,53.1957,53.1636,53.1716,38574.0
2015-06-08 12:10:00,66.23,66.24,66.2,66.22,22540.0,53.1636,53.1716,53.1395,53.1555,22540.0
2015-06-08 12:20:00,66.23,66.26,66.19,66.23,31791.0,53.1636,53.1876,53.1315,53.1636,31791.0
2015-06-08 12:30:00,66.22,66.27,66.22,66.24,19758.0,53.1555,53.1957,53.1555,53.1716,19758.0
2015-06-08 12:40:00,66.25,66.25,66.18,66.19,21878.0,53.1796,53.1796,53.1234,53.1315,21878.0
2015-06-08 12:50:00,66.19,66.2,66.14,66.18,19714.0,53.1315,53.1395,53.0913,53.1234,19714.0
2015-06-08 13:00:00,66.17,66.21,66.15,66.17,14486.0,53.1154,53.1475,53.0994,53.1154,14486.0
2015-06-08 13:10:00,66.17,66.23,66.17,66.22,17116.0,53.1154,53.1636,53.1154,53.1555,17116.0
2015-06-08 13:20:00,66.22,66.25,66.19,66.19,26868.0,53.1555,53.1796,53.1315,53.1315,26868.0
2015-06-08 13:30:00,66.19,66.19,66.14,66.16,29167.0,53.1315,53.1315,53.0913,53.1074,29167.0
2015-06-08 13:40:00,66.17,66.19,66.16,66.18,11683.0,53.1154,53.1315,53.1074,53.1234,11683.0
2015-06-08 13:50:00,66.18,66.23,66.16,66.2,23957.0,53.1234,53.1636,53.1074,53.1395,23957.0
2015-06-08 14:00:00,66.21,66.21,66.14,66.14,28803.0,53.1475,53.1475,53.0913,53.0913,28803.0
2015-06-08 14:10:00,66.15,66.17,66.11,66.14,18907.0,53.0994,53.1154,53.0672,53.0913,18907.0
2015-06-08 14:20:00,66.14,66.18,66.09,66.18,30553.0,53.0913,53.1234,53.0512,53.1234,30553.0
2015-06-08 14:30:00,66.2,66.33,66.2,66.3,38745.0,53.1395,53.2438,53.1395,53.2198,38745.0
2015-06-08 14:40:00,66.3,66.33,66.29,66.31,41425.0,53.2198,53.2438,53.2117,53.2278,41425.0
2015-06-08 14:50:00,66.3,66.34,66.21,66.22,39539.0,53.2198,53.2519,53.1475,53.1555,39539.0
2015-06-08 15:00:00,66.21,66.23,66.14,66.14,53411.0,53.1475,53.1636,53.0913,53.0913,53411.0
2015-06-08 15:10:00,66.14,66.15,66.09,66.1,48759.0,53.0913,53.0994,53.0512,53.0592,48759.0
2015-06-08 15:20:00,66.1,66.12,66.04,66.05,71289.0,53.0592,53.0753,53.0111,53.0191,71289.0
2015-06-08 15:30:00,66.05,66.07,65.94,65.95,108461.0,53.0191,53.0351,52.9308,52.9388,108461.0
2015-06-08 15:40:00,65.95,65.96,65.86,65.86,113865.0,52.9388,52.9468,52.8666,52.8666,113865.0
2015-06-08 15:50:00,65.87,65.9,65.8,65.82,235247.0,52.8746,52.8987,52.8184,52.8345,235247.0
2015-06-09 09:30:00,65.82,66.16,65.77,65.91,50651.0,52.8345,53.1074,52.7943,52.9067,50651.0
2015-06-09 09:40:00,65.87,65.92,65.6,65.71,46472.0,52.8746,52.9147,52.6579,52.7462,46472.0
2015-06-09 09:50:00,65.71,65.77,65.63,65.75,35536.0,52.7462,52.7943,52.6819,52.7783,35536.0
2015-06-09 10:00:00,65.75,65.91,65.67,65.91,24113.0,52.7783,52.9067,52.714,52.9067,24113.0
2015-06-09 10:10:00,65.9,65.95,65.82,65.83,26769.0,52.8987,52.9388,52.8345,52.8425,26769.0
2015-06-09 10:20:00,65.84,65.92,65.75,65.75,22403.0,52.8505,52.9147,52.7783,52.7783,22403.0
2015-06-09 10:30:00,65.75,65.84,65.69,65.84,28976.0,52.7783,52.8505,52.7301,52.8505,28976.0
2015-06-09 10:40:00,65.83,65.92,65.83,65.86,27732.0,52.8425,52.9147,52.8425,52.8666,27732.0
2015-06-09 10:50:00,65.86,65.98,65.85,65.96,32020.0,52.8666,52.9629,52.8585,52.9468,32020.0
2015-06-09 11:00:00,65.95,66.0,65.94,65.96,81821.0,52.9388,52.9789,52.9308,52.9468,81821.0
2015-06-09 11:10:00,65.97,65.99,65.9,65.92,30374.0,52.9549,52.9709,52.8987,52.9147,30374.0
2015-06-09 11:20:00,65.92,65.96,65.88,65.96,28731.0,52.9147,52.9468,52.8826,52.9468,28731.0
2015-06-09 11:30:00,65.96,66.04,65.96,66.01,23703.0,52.9468,53.0111,52.9468,52.987,23703.0
2015-06-09 11:40:00,66.01,66.04,65.97,65.98,29367.0,52.987,53.0111,52.9549,52.9629,29367.0
2015-06-09 11:50:00,65.98,66.0,65.94,66.0,34589.0,52.9629,52.9789,52.9308,52.9789,34589.0
2015-06-09 12:00:00,66.01,66.06,66.01,66.04,27609.0,52.987,53.0271,52.987,53.0111,27609.0
2015-06-09 12:10:00,66.03,66.06,66.01,66.02,21427.0,53.003,53.0271,52.987,52.995,21427.0
2015-06-09 12:20:00,66.03,66.08,66.01,66.08,21415.0,53.003,53.0432,52.987,53.0432,21415.0
2015-06-09 12:30:00,66.08,66.15,66.08,66.13,27986.0,53.0432,53.0994,53.0432,53.0833,27986.0
2015-06-09 12:40:00,66.13,66.19,66.11,66.16,23429.0,53.0833,53.1315,53.0672,53.1074,23429.0
2015-06-09 12:50:00,66.17,66.21,66.15,66.2,22576.0,53.1154,53.1475,53.0994,53.1395,22576.0
2015-06-09 13:00:00,66.2,66.25,66.11,66.11,53906.0,53.1395,53.1796,53.0672,53.0672,53906.0
2015-06-09 13:10:00,66.12,66.12,66.09,66.09,27035.0,53.0753,53.0753,53.0512,53.0512,27035.0
2015-06-09 13:20:00,66.09,66.1,66.05,66.06,40674.0,53.0512,53.0592,53.0191,53.0271,40674.0
2015-06-09 13:30:00,66.06,66.07,65.97,66.0,36507.0,53.0271,53.0351,52.9549,52.9789,36507.0
2015-06-09 13:40:00,66.0,66.0,65.89,65.92,52679.0,52.9789,52.9789,52.8906,52.9147,52679.0
2015-06-09 13:50:00,65.92,65.94,65.83,65.84,69523.0,52.9147,52.9308,52.8425,52.8505,69523.0
2015-06-09 14:00:00,65.84,65.91,65.8,65.89,46728.0,52.8505,52.9067,52.8184,52.8906,46728.0
2015-06-09 14:10:00,65.89,65.9,65.76,65.78,58920.0,52.8906,52.8987,52.7863,52.8023,58920.0
2015-06-09 14:20:00,65.79,65.88,65.79,65.83,43828.0,52.8104,52.8826,52.8104,52.8425,43828.0
2015-06-09 14:30:00,65.84,65.85,65.79,65.81,82201.0,52.8505,52.8585,52.8104,52.8264,82201.0
2015-06-09 14:40:00,65.8,65.86,65.78,65.78,55016.0,52.8184,52.8666,52.8023,52.8023,55016.0
2015-06-09 14:50:00,65.78,65.82,65.73,65.8,46949.0,52.8023,52.8345,52.7622,52.8184,46949.0
2015-06-09 15:00:00,65.8,65.81,65.76,65.79,52933.0,52.8184,52.8264,52.7863,52.8104,52933.0
2015-06-09 15:10:00,65.78,65.82,65.75,65.75,72808.0,52.8023,52.8345,52.7783,52.7783,72808.0
2015-06-09 15:20:00,65.75,65.75,65.65,65.69,100045.0,52.7783,52.7783,52.698,52.7301,100045.0
2015-06-09 15:30:00,65.69,65.78,65.65,65.78,108509.0,52.7301,52.8023,52.698,52.8023,108509.0
2015-06-09 15:40:00,65.78,65.78,65.68,65.73,97950.0,52.8023,52.8023,52.7221,52.7622,97950.0
2015-06-09 15:50:00,65.74,65.78,65.7,65.71,164360.0,52.7702,52.8023,52.7381,52.7462,164360.0
2015-06-10 09:30:00,65.92,66.37,65.9,66.37,73698.0,52.9147,53.2759,52.8987,53.2759,73698.0
2015-06-10 09:40:00,66.35,66.39,66.22,66.3,88792.0,53.2599,53.292,53.1555,53.2198,88792.0
2015-06-10 09:50:00,66.28,66.33,66.21,66.22,29925.0,53.2037,53.2438,53.1475,53.1555,29925.0
2015-06-10 10:00:00,66.24,66.41,66.23,66.38,42987.0,53.1716,53.3081,53.1636,53.284,42987.0
2015-06-10 10:10:00,66.38,66.4,66.28,66.4,61403.0,53.284,53.3,53.2037,53.3,61403.0
2015-06-10 10:20:00,66.39,66.43,66.38,66.43,31952.0,53.292,53.3241,53.284,53.3241,31952.0
2015-06-10 10:30:00,66.42,66.43,66.36,66.38,74619.0,53.3161,53.3241,53.2679,53.284,74619.0
2015-06-10 10:40:00,66.37,66.42,66.34,66.41,51617.0,53.2759,53.3161,53.2519,53.3081,51617.0
2015-06-10 10:50:00,66.4,66.52,66.4,66.5,73013.0,53.3,53.3964,53.3,53.3803,73013.0
2015-06-10 11:00:00,66.5,66.66,66.48,66.66,85418.0,53.3803,53.5087,53.3642,53.5087,85418.0
2015-06-10 11:10:00,66.67,66.96,66.67,66.82,64710.0,53.5168,53.7495,53.5168,53.6372,64710.0
2015-06-10 11:20:00,66.82,66.83,66.72,66.81,101657.0,53.6372,53.6452,53.5569,53.6291,101657.0
2015-06-10 11:30:00,66.82,66.91,66.79,66.91,24293.0,53.6372,53.7094,53.6131,53.7094,24293.0
2015-06-10 11:40:00,66.91,66.95,66.88,66.9,29190.0,53.7094,53.7415,53.6853,53.7014,29190.0
2015-06-10 11:50:00,66.89,66.9,66.78,66.81,37583.0,53.6934,53.7014,53.6051,53.6291,37583.0
2015-06-10 12:00:00,66.81,66.87,66.78,66.81,26443.0,53.6291,53.6773,53.6051,53.6291,26443.0
2015-06-10 12:10:00,66.82,66.83,66.73,66.74,58851.0,53.6372,53.6452,53.5649,53.573,58851.0
2015-06-10 12:20:00,66.75,66.8,66.74,66.8,27515.0,53.581,53.6211,53.573,53.6211,27515.0
2015-06-10 12:30:00,66.8,66.83,66.76,66.82,30990.0,53.6211,53.6452,53.589,53.6372,30990.0
2015-06-10 12:40:00,66.82,66.91,66.81,66.88,39557.0,53.6372,53.7094,53.6291,53.6853,39557.0
2015-06-10 12:50:00,66.88,66.94,66.86,66.86,50001.0,53.6853,53.7335,53.6693,53.6693,50001.0
2015-06-10 13:00:00,66.86,66.94,66.86,66.88,53426.0,53.6693,53.7335,53.6693,53.6853,53426.0
2015-06-10 13:10:00,66.87,66.91,66.87,66.9,47939.0,53.6773,53.7094,53.6773,53.7014,47939.0
2015-06-10 13:20:00,66.9,66.91,66.88,66.9,26099.0,53.7014,53.7094,53.6853,53.7014,26099.0
2015-06-10 13:30:00,66.89,66.91,66.86,66.9,30752.0,53.6934,53.7094,53.6693,53.7014,30752.0
2015-06-10 13:40:00,66.91,66.95,66.89,66.94,33713.0,53.7094,53.7415,53.6934,53.7335,33713.0
2015-06-10 13:50:00,66.95,66.98,66.92,66.97,27123.0,53.7415,53.7656,53.7174,53.7576,27123.0
2015-06-10 14:00:00,66.97,67.02,66.94,66.94,36289.0,53.7576,53.7977,53.7335,53.7335,36289.0
2015-06-10 14:10:00,66.93,66.96,66.9,66.94,20465.0,53.7255,53.7495,53.7014,53.7335,20465.0
2015-06-10 14:20:00,66.94,66.98,66.94,66.97,17391.0,53.7335,53.7656,53.7335,53.7576,17391.0
2015-06-10 14:30:00,66.96,66.96,66.89,66.9,36148.0,53.7495,53.7495,53.6934,53.7014,36148.0
2015-06-10 14:40:00,66.89,66.92,66.86,66.88,35091.0,53.6934,53.7174,53.6693,53.6853,35091.0
2015-06-10 14:50:00,66.89,66.91,66.86,66.91,29927.0,53.6934,53.7094,53.6693,53.7094,29927.0
2015-06-10 15:00:00,66.9,67.01,66.89,66.91,100271.0,53.7014,53.7897,53.6934,53.7094,100271.0
2015-06-10 15:10:00,66.91,66.93,66.91,66.92,51101.0,53.7094,53.7255,53.7094,53.7174,51101.0
2015-06-10 15:20:00,66.92,66.93,66.9,66.91,53574.0,53.7174,53.7255,53.7014,53.7094,53574.0
2015-06-10 15:30:00,66.91,66.92,66.85,66.91,70222.0,53.7094,53.7174,53.6612,53.7094,70222.0
2015-06-10 15:40:00,66.91,66.99,66.9,66.96,108345.0,53.7094,53.7736,53.7014,53.7495,108345.0
2015-06-10 15:50:00,66.96,66.97,66.91,66.91,211128.0,53.7495,53.7576,53.7094,53.7094,211128.0
2015-06-11 09:30:00,67.05,67.25,66.92,67.16,50262.0,53.8218,53.9823,53.7174,53.9101,50262.0
2015-06-11 09:40:00,67.15,67.2,67.05,67.17,29304.0,53.9021,53.9422,53.8218,53.9181,29304.0
2015-06-11 09:50:00,67.17,67.28,67.16,67.26,29903.0,53.9181,54.0064,53.9101,53.9904,29903.0
2015-06-11 10:00:00,67.27,67.29,67.2,67.24,20970.0,53.9984,54.0144,53.9422,53.9743,20970.0
2015-06-11 10:10:00,67.26,67.34,67.25,67.34,23421.0,53.9904,54.0546,53.9823,54.0546,23421.0
2015-06-11 10:20:00,67.35,67.35,67.25,67.3,26880.0,54.0626,54.0626,53.9823,54.0225,26880.0
2015-06-11 10:30:00,67.3,67.3,67.04,67.07,40040.0,54.0225,54.0225,53.8138,53.8378,40040.0
2015-06-11 10:40:00,67.06,67.23,67.06,67.21,16161.0,53.8298,53.9663,53.8298,53.9502,16161.0
2015-06-11 10:50:00,67.21,67.22,67.13,67.13,31930.0,53.9502,53.9583,53.886,53.886,31930.0
2015-06-11 11:00:00,67.13,67.24,67.09,67.24,40896.0,53.886,53.9743,53.8539,53.9743,40896.0
2015-06-11 11:10:00,67.22,67.26,67.19,67.25,23246.0,53.9583,53.9904,53.9342,53.9823,23246.0
2015-06-11 11:20:00,67.25,67.28,67.2,67.2,38574.0,53.9823,54.0064,53.9422,53.9422,38574.0
2015-06-11 11:30:00,67.21,67.25,67.18,67.21,28136.0,53.9502,53.9823,53.9261,53.9502,28136.0
2015-06-11 11:40:00,67.22,67.25,67.16,67.23,28969.0,53.9583,53.9823,53.9101,53.9663,28969.0
2015-06-11 11:50:00,67.24,67.27,67.18,67.18,23723.0,53.9743,53.9984,53.9261,53.9261,23723.0
2015-06-11 12:00:00,67.18,67.22,67.18,67.19,33181.0,53.9261,53.9583,53.9261,53.9342,33181.0
2015-06-11 12:10:00,67.19,67.26,67.19,67.23,39146.0,53.9342,53.9904,53.9342,53.9663,39146.0
2015-06-11 12:20:00,67.21,67.25,67.19,67.23,25808.0,53.9502,53.9823,53.9342,53.9663,25808.0
2015-06-11 12:30:00,67.22,67.31,67.22,67.27,28116.0,53.9583,54.0305,53.9583,53.9984,28116.0
2015-06-11 12:40:00,67.27,67.3,67.24,67.28,25610.0,53.9984,54.0225,53.9743,54.0064,25610.0
2015-06-11 12:50:00,67.28,67.28,67.2,67.22,41534.0,54.0064,54.0064,53.9422,53.9583,41534.0
2015-06-11 13:00:00,67.22,67.22,67.18,67.18,44240.0,53.9583,53.9583,53.9261,53.9261,44240.0
2015-06-11 13:10:00,67.18,67.22,67.18,67.2,32075.0,53.9261,53.9583,53.9261,53.9422,32075.0
2015-06-11 13:20:00,67.21,67.29,67.2,67.26,27647.0,53.9502,54.0144,53.9422,53.9904,27647.0
2015-06-11 13:30:00,67.27,67.29,67.24,67.29,35354.0,53.9984,54.0144,53.9743,54.0144,35354.0
2015-06-11 13:40:00,67.28,67.44,67.28,67.39,64066.0,54.0064,54.1348,54.0064,54.0947,64066.0
2015-06-11 13:50:00,67.4,67.43,67.37,67.42,48227.0,54.1027,54.1268,54.0787,54.1188,48227.0
2015-06-11 14:00:00,67.42,67.47,67.41,67.45,59119.0,54.1188,54.1589,54.1108,54.1429,59119.0
2015-06-11 14:10:00,67.45,67.48,67.41,67.44,48793.0,54.1429,54.167,54.1108,54.1348,48793.0
2015-06-11 14:20:00,67.44,67.46,67.42,67.44,60275.0,54.1348,54.1509,54.1188,54.1348,60275.0
2015-06-11 14:30:00,67.44,67.46,67.4,67.41,47211.0,54.1348,54.1509,54.1027,54.1108,47211.0
2015-06-11 14:40:00,67.41,67.45,67.4,67.43,41839.0,54.1108,54.1429,54.1027,54.1268,41839.0
2015-06-11 14:50:00,67.42,67.43,67.39,67.42,44854.0,54.1188,54.1268,54.0947,54.1188,44854.0
2015-06-11 15:00:00,67.41,67.43,67.39,67.39,66800.0,54.1108,54.1268,54.0947,54.0947,66800.0
2015-06-11 15:10:00,67.4,67.43,67.39,67.39,27911.0,54.1027,54.1268,54.0947,54.0947,27911.0
2015-06-11 15:20:00,67.4,67.44,67.39,67.44,52745.0,54.1027,54.1348,54.0947,54.1348,52745.0
2015-06-11 15:30:00,67.43,67.43,67.39,67.41,69892.0,54.1268,54.1268,54.0947,54.1108,69892.0
2015-06-11 15:40:00,67.41,67.42,67.36,67.41,103086.0,54.1108,54.1188,54.0706,54.1108,103086.0
2015-06-11 15:50:00,67.41,67.48,67.38,67.48,203110.0,54.1108,54.167,54.0867,54.167,203110.0
2015-06-12 09:30:00,67.18,67.42,67.13,67.13,47551.0,53.9261,54.1188,53.886,53.886,47551.0
2015-06-12 09:40:00,67.13,67.22,67.07,67.2,29413.0,53.886,53.9583,53.8378,53.9422,29413.0
2015-06-12 09:50:00,67.17,67.26,67.11,67.25,71647.0,53.9181,53.9904,53.87,53.9823,71647.0
2015-06-12 10:00:00,67.25,67.42,67.22,67.4,55682.0,53.9823,54.1188,53.9583,54.1027,55682.0
2015-06-12 10:10:00,67.4,67.4,67.25,67.26,28941.0,54.1027,54.1027,53.9823,53.9904,28941.0
2015-06-12 10:20:00,67.26,67.43,67.23,67.41,28400.0,53.9904,54.1268,53.9663,54.1108,28400.0
2015-06-12 10:30:00,67.4,67.43,67.24,67.33,34491.0,54.1027,54.1268,53.9743,54.0466,34491.0
2015-06-12 10:40:00,67.32,67.32,67.24,67.28,26582.0,54.0385,54.0385,53.9743,54.0064,26582.0
2015-06-12 10:50:00,67.28,67.31,67.22,67.25,30383.0,54.0064,54.0305,53.9583,53.9823,30383.0
2015-06-12 11:00:00,67.24,67.31,67.21,67.31,27109.0,53.9743,54.0305,53.9502,54.0305,27109.0
2015-06-12 11:10:00,67.3,67.42,67.26,67.41,28450.0,54.0225,54.1188,53.9904,54.1108,28450.0
2015-06-12 11:20:00,67.4,67.46,67.37,67.44,19977.0,54.1027,54.1509,54.0787,54.1348,19977.0
2015-06-12 11:30:00,67.43,67.45,67.38,67.42,25707.0,54.1268,54.1429,54.0867,54.1188,25707.0
2015-06-12 11:40:00,67.41,67.41,67.3,67.36,58844.0,54.1108,54.1108,54.0225,54.0706,58844.0
2015-06-12 11:50:00,67.36,67.39,67.31,67.33,18033.0,54.0706,54.0947,54.0305,54.0466,18033.0
2015-06-12 12:00:00,67.33,67.36,67.32,67.33,17016.0,54.0466,54.0706,54.0385,54.0466,17016.0
2015-06-12 12:10:00,67.33,67.37,67.32,67.36,14397.0,54.0466,54.0787,54.0385,54.0706,14397.0
2015-06-12 12:20:00,67.35,67.4,67.34,67.36,23418.0,54.0626,54.1027,54.0546,54.0706,23418.0
2015-06-12 12:30:00,67.35,67.39,67.3,67.34,30066.0,54.0626,54.0947,54.0225,54.0546,30066.0
2015-06-12 12:40:00,67.34,67.39,67.31,67.38,55141.0,54.0546,54.0947,54.0305,54.0867,55141.0
2015-06-12 12:50:00,67.39,67.39,67.33,67.34,18953.0,54.0947,54.0947,54.0466,54.0546,18953.0
2015-06-12 13:00:00,67.34,67.41,67.34,67.39,46704.0,54.0546,54.1108,54.0546,54.0947,46704.0
2015-06-12 13:10:00,67.4,67.41,67.38,67.4,17215.0,54.1027,54.1108,54.0867,54.1027,17215.0
2015-06-12 13:20:00,67.4,67.43,67.39,67.43,19192.0,54.1027,54.1268,54.0947,54.1268,19192.0
2015-06-12 13:30:00,67.44,67.49,67.43,67.44,27317.0,54.1348,54.175,54.1268,54.1348,27317.0
2015-06-12 13:40:00,67.45,67.45,67.38,67.39,32326.0,54.1429,54.1429,54.0867,54.0947,32326.0
2015-06-12 13:50:00,67.39,67.44,67.37,67.42,24447.0,54.0947,54.1348,54.0787,54.1188,24447.0
2015-06-12 14:00:00,67.42,67.44,67.33,67.34,34458.0,54.1188,54.1348,54.0466,54.0546,34458.0
2015-06-12 14:10:00,67.34,67.34,67.29,67.3,26667.0,54.0546,54.0546,54.0144,54.0225,26667.0
2015-06-12 14:20:00,67.31,67.32,67.3,67.3,21257.0,54.0305,54.0385,54.0225,54.0225,21257.0
2015-06-12 14:30:00,67.31,67.31,67.22,67.24,28089.0,54.0305,54.0305,53.9583,53.9743,28089.0
2015-06-12 14:40:00,67.24,67.27,67.23,67.23,36931.0,53.9743,53.9984,53.9663,53.9663,36931.0
2015-06-12 14:50:00,67.24,67.26,67.22,67.24,34696.0,53.9743,53.9904,53.9583,53.9743,34696.0
2015-06-12 15:00:00,67.24,67.34,67.23,67.34,45290.0,53.9743,54.0546,53.9663,54.0546,45290.0
2015-06-12 15:10:00,67.34,67.37,67.32,67.34,36515.0,54.0546,54.0787,54.0385,54.0546,36515.0
2015-06-12 15:20:00,67.34,67.36,67.31,67.35,57832.0,54.0546,54.0706,54.0305,54.0626,57832.0
2015-06-12 15:30:00,67.36,67.4,67.35,67.37,68398.0,54.0706,54.1027,54.0626,54.0787,68398.0
2015-06-12 15:40:00,67.37,67.41,67.35,67.4,68643.0,54.0787,54.1108,54.0626,54.1027,68643.0
2015-06-12 15:50:00,67.4,67.42,67.37,67.37,150521.0,54.1027,54.1188,54.0787,54.0787,150521.0
2015-06-15 09:30:00,66.86,67.01,66.8,66.97,51584.0,53.6693,53.7897,53.6211,53.7576,51584.0
2015-06-15 09:40:00,66.97,67.0,66.78,66.83,18711.0,53.7576,53.7817,53.6051,53.6452,18711.0
2015-06-15 09:50:00,66.82,66.82,66.71,66.72,24886.0,53.6372,53.6372,53.5489,53.5569,24886.0
2015-06-15 10:00:00,66.72,66.88,66.71,66.79,19278.0,53.5569,53.6853,53.5489,53.6131,19278.0
2015-06-15 10:10:00,66.78,66.82,66.74,66.75,23284.0,53.6051,53.6372,53.573,53.581,23284.0
2015-06-15 10:20:00,66.75,66.81,66.72,66.79,25296.0,53.581,53.6291,53.5569,53.6131,25296.0
2015-06-15 10:30:00,66.79,66.83,66.74,66.82,25428.0,53.6131,53.6452,53.573,53.6372,25428.0
2015-06-15 10:40:00,66.81,66.89,66.77,66.77,30826.0,53.6291,53.6934,53.597,53.597,30826.0
2015-06-15 10:50:00,66.77,66.8,66.74,66.8,21585.0,53.597,53.6211,53.573,53.6211,21585.0
2015-06-15 11:00:00,66.8,66.96,66.8,66.91,25969.0,53.6211,53.7495,53.6211,53.7094,25969.0
2015-06-15 11:10:00,66.92,67.02,66.92,67.0,13718.0,53.7174,53.7977,53.7174,53.7817,13718.0
2015-06-15 11:20:00,66.99,66.99,66.87,66.87,17555.0,53.7736,53.7736,53.6773,53.6773,17555.0
2015-06-15 11:30:00,66.88,67.05,66.88,67.02,52332.0,53.6853,53.8218,53.6853,53.7977,52332.0
2015-06-15 11:40:00,67.02,67.12,67.02,67.08,24086.0,53.7977,53.878,53.7977,53.8459,24086.0
2015-06-15 11:50:00,67.09,67.13,67.05,67.12,38168.0,53.8539,53.886,53.8218,53.878,38168.0
2015-06-15 12:00:00,67.12,67.18,67.1,67.15,25991.0,53.878,53.9261,53.8619,53.9021,25991.0
2015-06-15 12:10:00,67.14,67.15,67.11,67.14,18193.0,53.894,53.9021,53.87,53.894,18193.0
2015-06-15 12:20:00,67.14,67.15,67.07,67.12,45935.0,53.894,53.9021,53.8378,53.878,45935.0
2015-06-15 12:30:00,67.12,67.15,67.11,67.12,25487.0,53.878,53.9021,53.87,53.878,25487.0
2015-06-15 12:40:00,67.13,67.19,67.1,67.19,23998.0,53.886,53.9342,53.8619,53.9342,23998.0
2015-06-15 12:50:00,67.19,67.22,67.17,67.2,12022.0,53.9342,53.9583,53.9181,53.9422,12022.0
2015-06-15 13:00:00,67.21,67.21,67.15,67.19,14934.0,53.9502,53.9502,53.9021,53.9342,14934.0
2015-06-15 13:10:00,67.18,67.2,67.13,67.13,13404.0,53.9261,53.9422,53.886,53.886,13404.0
2015-06-15 13:20:00,67.14,67.14,67.07,67.09,16157.0,53.894,53.894,53.8378,53.8539,16157.0
2015-06-15 13:30:00,67.09,67.11,67.05,67.06,19504.0,53.8539,53.87,53.8218,53.8298,19504.0
2015-06-15 13:40:00,67.06,67.08,67.01,67.03,41716.0,53.8298,53.8459,53.7897,53.8057,41716.0
2015-06-15 13:50:00,67.02,67.21,66.98,67.0,67783.0,53.7977,53.9502,53.7656,53.7817,67783.0
2015-06-15 14:00:00,67.0,67.04,66.97,66.98,43329.0,53.7817,53.8138,53.7576,53.7656,43329.0
2015-06-15 14:10:00,66.98,67.04,66.98,66.99,41990.0,53.7656,53.8138,53.7656,53.7736,41990.0
2015-06-15 14:20:00,67.0,67.01,66.97,67.0,26153.0,53.7817,53.7897,53.7576,53.7817,26153.0
2015-06-15 14:30:00,67.0,67.0,66.89,66.93,39269.0,53.7817,53.7817,53.6934,53.7255,39269.0
2015-06-15 14:40:00,66.93,66.95,66.89,66.9,32655.0,53.7255,53.7415,53.6934,53.7014,32655.0
2015-06-15 14:50:00,66.9,66.9,66.76,66.76,41334.0,53.7014,53.7014,53.589,53.589,41334.0
2015-06-15 15:00:00,66.77,66.83,66.75,66.77,47315.0,53.597,53.6452,53.581,53.597,47315.0
2015-06-15 15:10:00,66.77,66.82,66.73,66.81,70344.0,53.597,53.6372,53.5649,53.6291,70344.0
2015-06-15 15:20:00,66.8,66.83,66.76,66.8,85524.0,53.6211,53.6452,53.589,53.6211,85524.0
2015-06-15 15:30:00,66.8,66.8,66.73,66.73,63964.0,53.6211,53.6211,53.5649,53.5649,63964.0
2015-06-15 15:40:00,66.73,66.78,66.71,66.73,93759.0,53.5649,53.6051,53.5489,53.5649,93759.0
2015-06-15 15:50:00,66.73,66.73,66.65,66.68,241716.0,53.5649,53.5649,53.5007,53.5248,241716.0
2015-06-16 09:30:00,66.57,66.95,66.44,66.9,59472.0,53.4365,53.7415,53.3321,53.7014,59472.0
2015-06-16 09:40:00,66.9,67.04,66.85,67.02,55703.0,53.7014,53.8138,53.6612,53.7977,55703.0
2015-06-16 09:50:00,67.02,67.08,66.97,67.04,35694.0,53.7977,53.8459,53.7576,53.8138,35694.0
2015-06-16 10:00:00,67.04,67.15,67.04,67.12,26489.0,53.8138,53.9021,53.8138,53.878,26489.0
2015-06-16 10:10:00,67.11,67.12,66.98,67.01,65970.0,53.87,53.878,53.7656,53.7897,65970.0
2015-06-16 10:20:00,67.01,67.1,67.0,67.05,34919.0,53.7897,53.8619,53.7817,53.8218,34919.0
2015-06-16 10:30:00,67.07,67.11,67.01,67.04,36021.0,53.8378,53.87,53.7897,53.8138,36021.0
2015-06-16 10:40:00,67.03,67.12,67.03,67.08,25797.0,53.8057,53.878,53.8057,53.8459,25797.0
2015-06-16 10:50:00,67.07,67.07,66.97,67.0,34081.0,53.8378,53.8378,53.7576,53.7817,34081.0
2015-06-16 11:00:00,67.0,67.04,66.97,67.0,127655.0,53.7817,53.8138,53.7576,53.7817,127655.0
2015-06-16 11:10:00,67.01,67.1,67.01,67.03,54094.0,53.7897,53.8619,53.7897,53.8057,54094.0
2015-06-16 11:20:00,67.03,67.05,66.99,67.01,35407.0,53.8057,53.8218,53.7736,53.7897,35407.0
2015-06-16 11:30:00,67.02,67.05,67.0,67.01,42258.0,53.7977,53.8218,53.7817,53.7897,42258.0
2015-06-16 11:40:00,67.01,67.04,66.99,67.03,91144.0,53.7897,53.8138,53.7736,53.8057,91144.0
2015-06-16 11:50:00,67.02,67.04,67.0,67.04,28530.0,53.7977,53.8138,53.7817,53.8138,28530.0
2015-06-16 12:00:00,67.04,67.11,67.02,67.1,28458.0,53.8138,53.87,53.7977,53.8619,28458.0
2015-06-16 12:10:00,67.09,67.14,67.09,67.13,11785.0,53.8539,53.894,53.8539,53.886,11785.0
2015-06-16 12:20:00,67.13,67.15,67.1,67.11,14662.0,53.886,53.9021,53.8619,53.87,14662.0
2015-06-16 12:30:00,67.12,67.14,67.09,67.12,17917.0,53.878,53.894,53.8539,53.878,17917.0
2015-06-16 12:40:00,67.12,67.18,67.1,67.16,18944.0,53.878,53.9261,53.8619,53.9101,18944.0
2015-06-16 12:50:00,67.17,67.28,67.16,67.27,33706.0,53.9181,54.0064,53.9101,53.9984,33706.0
2015-06-16 13:00:00,67.28,67.3,67.2,67.2,21934.0,54.0064,54.0225,53.9422,53.9422,21934.0
2015-06-16 13:10:00,67.2,67.23,67.17,67.17,24449.0,53.9422,53.9663,53.9181,53.9181,24449.0
2015-06-16 13:20:00,67.18,67.29,67.18,67.28,18815.0,53.9261,54.0144,53.9261,54.0064,18815.0
2015-06-16 13:30:00,67.29,67.35,67.29,67.33,21366.0,54.0144,54.0626,54.0144,54.0466,21366.0
2015-06-16 13:40:00,67.33,67.35,67.29,67.3,17370.0,54.0466,54.0626,54.0144,54.0225,17370.0
2015-06-16 13:50:00,67.29,67.32,67.28,67.3,65842.0,54.0144,54.0385,54.0064,54.0225,65842.0
2015-06-16 14:00:00,67.31,67.39,67.3,67.39,30330.0,54.0305,54.0947,54.0225,54.0947,30330.0
2015-06-16 14:10:00,67.4,67.44,67.39,67.42,15030.0,54.1027,54.1348,54.0947,54.1188,15030.0
2015-06-16 14:20:00,67.42,67.44,67.38,67.39,25750.0,54.1188,54.1348,54.0867,54.0947,25750.0
2015-06-16 14:30:00,67.39,67.4,67.34,67.37,19385.0,54.0947,54.1027,54.0546,54.0787,19385.0
2015-06-16 14:40:00,67.37,67.37,67.3,67.33,15938.0,54.0787,54.0787,54.0225,54.0466,15938.0
2015-06-16 14:50:00,67.32,67.34,67.31,67.33,15970.0,54.0385,54.0546,54.0305,54.0466,15970.0
2015-06-16 15:00:00,67.33,67.36,67.31,67.33,41438.0,54.0466,54.0706,54.0305,54.0466,41438.0
2015-06-16 15:10:00,67.34,67.34,67.26,67.28,26685.0,54.0546,54.0546,53.9904,54.0064,26685.0
2015-06-16 15:20:00,67.27,67.31,67.25,67.29,28373.0,53.9984,54.0305,53.9823,54.0144,28373.0
2015-06-16 15:30:00,67.3,67.32,67.28,67.32,36051.0,54.0225,54.0385,54.0064,54.0385,36051.0
2015-06-16 15:40:00,67.32,67.35,67.3,67.33,61396.0,54.0385,54.0626,54.0225,54.0466,61396.0
2015-06-16 15:50:00,67.33,67.36,67.32,67.34,96852.0,54.0466,54.0706,54.0385,54.0546,96852.0
2015-06-17 09:30:00,67.46,67.56,67.3,67.42,29169.0,54.1509,54.2312,54.0225,54.1188,29169.0
2015-06-17 09:40:00,67.44,67.45,67.34,67.4,28494.0,54.1348,54.1429,54.0546,54.1027,28494.0
2015-06-17 09:50:00,67.42,67.45,67.35,67.39,16938.0,54.1188,54.1429,54.0626,54.0947,16938.0
2015-06-17 10:00:00,67.41,67.55,67.41,67.48,19996.0,54.1108,54.2231,54.1108,54.167,19996.0
2015-06-17 10:10:00,67.48,67.49,67.33,67.36,18722.0,54.167,54.175,54.0466,54.0706,18722.0
2015-06-17 10:20:00,67.37,67.44,67.33,67.44,14520.0,54.0787,54.1348,54.0466,54.1348,14520.0
2015-06-17 10:30:00,67.44,67.5,67.4,67.47,22009.0,54.1348,54.183,54.1027,54.1589,22009.0
2015-06-17 10:40:00,67.47,67.51,67.42,67.49,18291.0,54.1589,54.191,54.1188,54.175,18291.0
2015-06-17 10:50:00,67.49,67.57,67.47,67.53,25789.0,54.175,54.2392,54.1589,54.2071,25789.0
2015-06-17 11:00:00,67.53,67.55,67.52,67.54,14007.0,54.2071,54.2231,54.1991,54.2151,14007.0
2015-06-17 11:10:00,67.54,67.57,67.43,67.45,18853.0,54.2151,54.2392,54.1268,54.1429,18853.0
2015-06-17 11:20:00,67.44,67.45,67.31,67.32,14905.0,54.1348,54.1429,54.0305,54.0385,14905.0
2015-06-17 11:30:00,67.31,67.36,67.29,67.34,22850.0,54.0305,54.0706,54.0144,54.0546,22850.0
2015-06-17 11:40:00,67.35,67.35,67.29,67.34,14207.0,54.0626,54.0626,54.0144,54.0546,14207.0
2015-06-17 11:50:00,67.34,67.36,67.3,67.33,17452.0,54.0546,54.0706,54.0225,54.0466,17452.0
2015-06-17 12:00:00,67.33,67.33,67.21,67.28,18161.0,54.0466,54.0466,53.9502,54.0064,18161.0
2015-06-17 12:10:00,67.26,67.27,67.19,67.19,13313.0,53.9904,53.9984,53.9342,53.9342,13313.0
2015-06-17 12:20:00,67.19,67.21,67.17,67.17,11001.0,53.9342,53.9502,53.9181,53.9181,11001.0
2015-06-17 12:30:00,67.17,67.18,67.15,67.16,20011.0,53.9181,53.9261,53.9021,53.9101,20011.0
2015-06-17 12:40:00,67.15,67.19,67.08,67.13,44246.0,53.9021,53.9342,53.8459,53.886,44246.0
2015-06-17 12:50:00,67.13,67.15,67.08,67.15,21163.0,53.886,53.9021,53.8459,53.9021,21163.0
2015-06-17 13:00:00,67.15,67.15,67.06,67.07,46006.0,53.9021,53.9021,53.8298,53.8378,46006.0
2015-06-17 13:10:00,67.07,67.11,67.02,67.02,12883.0,53.8378,53.87,53.7977,53.7977,12883.0
2015-06-17 13:20:00,67.03,67.05,66.99,67.01,17420.0,53.8057,53.8218,53.7736,53.7897,17420.0
2015-06-17 13:30:00,66.99,67.07,66.98,67.05,20650.0,53.7736,53.8378,53.7656,53.8218,20650.0
2015-06-17 13:40:00,67.06,67.07,66.95,66.99,29654.0,53.8298,53.8378,53.7415,53.7736,29654.0
2015-06-17 13:50:00,66.99,67.12,66.99,67.12,34219.0,53.7736,53.878,53.7736,53.878,34219.0
2015-06-17 14:00:00,67.11,67.45,66.99,67.37,44356.0,53.87,54.1429,53.7736,54.0787,44356.0
2015-06-17 14:10:00,67.36,67.44,67.28,67.28,43989.0,54.0706,54.1348,54.0064,54.0064,43989.0
2015-06-17 14:20:00,67.3,67.3,67.18,67.21,42409.0,54.0225,54.0225,53.9261,53.9502,42409.0
2015-06-17 14:30:00,67.2,67.39,67.19,67.39,44021.0,53.9422,54.0947,53.9342,54.0947,44021.0
2015-06-17 14:40:00,67.39,67.53,67.38,67.46,45560.0,54.0947,54.2071,54.0867,54.1509,45560.0
2015-06-17 14:50:00,67.45,67.5,67.36,67.38,25402.0,54.1429,54.183,54.0706,54.0867,25402.0
2015-06-17 15:00:00,67.4,67.42,67.3,67.31,37758.0,54.1027,54.1188,54.0225,54.0305,37758.0
2015-06-17 15:10:00,67.31,67.39,67.28,67.34,49964.0,54.0305,54.0947,54.0064,54.0546,49964.0
2015-06-17 15:20:00,67.34,67.36,67.3,67.31,56405.0,54.0546,54.0706,54.0225,54.0305,56405.0
2015-06-17 15:30:00,67.31,67.34,67.21,67.24,68951.0,54.0305,54.0546,53.9502,53.9743,68951.0
2015-06-17 15:40:00,67.23,67.23,67.1,67.13,72571.0,53.9663,53.9663,53.8619,53.886,72571.0
2015-06-17 15:50:00,67.13,67.2,67.12,67.16,120559.0,53.886,53.9422,53.878,53.9101,120559.0
2015-06-18 09:30:00,67.38,67.65,67.33,67.41,64511.0,54.0867,54.3034,54.0466,54.1108,64511.0
2015-06-18 09:40:00,67.43,67.72,67.43,67.63,63203.0,54.1268,54.3596,54.1268,54.2874,63203.0
2015-06-18 09:50:00,67.61,67.64,67.5,67.63,28632.0,54.2713,54.2954,54.183,54.2874,28632.0
2015-06-18 10:00:00,67.65,67.79,67.63,67.77,172781.0,54.3034,54.4158,54.2874,54.3997,172781.0
2015-06-18 10:10:00,67.77,67.83,67.73,67.82,40689.0,54.3997,54.4479,54.3676,54.4399,40689.0
2015-06-18 10:20:00,67.83,67.91,67.81,67.88,62647.0,54.4479,54.5121,54.4319,54.488,62647.0
2015-06-18 10:30:00,67.89,67.91,67.81,67.87,34111.0,54.4961,54.5121,54.4319,54.48,34111.0
2015-06-18 10:40:00,67.88,67.97,67.86,67.94,45647.0,54.488,54.5603,54.472,54.5362,45647.0
2015-06-18 10:50:00,67.94,67.98,67.9,67.91,52893.0,54.5362,54.5683,54.5041,54.5121,52893.0
2015-06-18 11:00:00,67.91,67.98,67.91,67.96,97825.0,54.5121,54.5683,54.5121,54.5523,97825.0
2015-06-18 11:10:00,67.96,67.97,67.93,67.96,75523.0,54.5523,54.5603,54.5282,54.5523,75523.0
2015-06-18 11:20:00,67.95,68.0,67.93,67.98,69378.0,54.5442,54.5844,54.5282,54.5683,69378.0
2015-06-18 11:30:00,67.98,68.09,67.98,68.02,172222.0,54.5683,54.6566,54.5683,54.6004,172222.0
2015-06-18 11:40:00,68.02,68.14,68.0,68.12,90409.0,54.6004,54.6967,54.5844,54.6807,90409.0
2015-06-18 11:50:00,68.12,68.15,68.1,68.13,36036.0,54.6807,54.7048,54.6646,54.6887,36036.0
2015-06-18 12:00:00,68.13,68.14,68.08,68.08,39650.0,54.6887,54.6967,54.6486,54.6486,39650.0
2015-06-18 12:10:00,68.08,68.15,68.07,68.14,34452.0,54.6486,54.7048,54.6406,54.6967,34452.0
2015-06-18 12:20:00,68.14,68.29,68.14,68.22,52307.0,54.6967,54.8172,54.6967,54.761,52307.0
2015-06-18 12:30:00,68.23,68.32,68.15,68.2,35472.0,54.769,54.8412,54.7048,54.7449,35472.0
2015-06-18 12:40:00,68.21,68.28,68.2,68.23,32315.0,54.7529,54.8091,54.7449,54.769,32315.0
2015-06-18 12:50:00,68.24,68.26,68.16,68.16,22665.0,54.777,54.7931,54.7128,54.7128,22665.0
2015-06-18 13:00:00,68.15,68.17,68.07,68.08,29279.0,54.7048,54.7208,54.6406,54.6486,29279.0
2015-06-18 13:10:00,68.07,68.1,68.05,68.07,21737.0,54.6406,54.6646,54.6245,54.6406,21737.0
2015-06-18 13:20:00,68.08,68.09,68.0,68.06,28200.0,54.6486,54.6566,54.5844,54.6325,28200.0
2015-06-18 13:30:00,68.06,68.16,68.05,68.15,41058.0,54.6325,54.7128,54.6245,54.7048,41058.0
2015-06-18 13:40:00,68.14,68.23,68.14,68.22,35860.0,54.6967,54.769,54.6967,54.761,35860.0
2015-06-18 13:50:00,68.21,68.25,68.21,68.24,53211.0,54.7529,54.785,54.7529,54.777,53211.0
2015-06-18 14:00:00,68.23,68.24,68.15,68.17,41788.0,54.769,54.777,54.7048,54.7208,41788.0
2015-06-18 14:10:00,68.17,68.21,68.17,68.2,33667.0,54.7208,54.7529,54.7208,54.7449,33667.0
2015-06-18 14:20:00,68.2,68.32,68.2,68.31,80418.0,54.7449,54.8412,54.7449,54.8332,80418.0
2015-06-18 14:30:00,68.31,68.33,68.23,68.26,44339.0,54.8332,54.8493,54.769,54.7931,44339.0
2015-06-18 14:40:00,68.26,68.32,68.25,68.3,63503.0,54.7931,54.8412,54.785,54.8252,63503.0
2015-06-18 14:50:00,68.31,68.34,68.28,68.34,47687.0,54.8332,54.8573,54.8091,54.8573,47687.0
2015-06-18 15:00:00,68.34,68.35,68.28,68.28,70180.0,54.8573,54.8653,54.8091,54.8091,70180.0
2015-06-18 15:10:00,68.27,68.32,68.26,68.32,91442.0,54.8011,54.8412,54.7931,54.8412,91442.0
2015-06-18 15:20:00,68.32,68.42,68.3,68.42,79938.0,54.8412,54.9215,54.8252,54.9215,79938.0
2015-06-18 15:30:00,68.42,68.47,68.39,68.41,152830.0,54.9215,54.9616,54.8974,54.9135,152830.0
2015-06-18 15:40:00,68.41,68.44,68.32,68.33,137338.0,54.9135,54.9376,54.8412,54.8493,137338.0
2015-06-18 15:50:00,68.33,68.36,68.3,68.34,191227.0,54.8493,54.8733,54.8252,54.8573,191227.0
2015-06-19 09:30:00,68.15,68.29,67.84,67.87,417359.0,54.7048,54.8172,54.4559,54.48,417359.0
2015-06-19 09:40:00,67.91,68.08,67.91,68.0,42660.0,54.5121,54.6486,54.5121,54.5844,42660.0
2015-06-19 09:50:00,68.01,68.12,67.94,68.09,39425.0,54.5924,54.6807,54.5362,54.6566,39425.0
2015-06-19 10:00:00,68.09,68.13,68.0,68.06,49427.0,54.6566,54.6887,54.5844,54.6325,49427.0
2015-06-19 10:10:00,68.05,68.05,67.98,68.01,32418.0,54.6245,54.6245,54.5683,54.5924,32418.0
2015-06-19 10:20:00,68.01,68.05,67.99,68.01,34495.0,54.5924,54.6245,54.5763,54.5924,34495.0
2015-06-19 10:30:00,68.01,68.03,67.97,67.97,39567.0,54.5924,54.6084,54.5603,54.5603,39567.0
2015-06-19 10:40:00,67.98,67.99,67.91,67.94,40740.0,54.5683,54.5763,54.5121,54.5362,40740.0
2015-06-19 10:50:00,67.95,67.96,67.87,67.87,29695.0,54.5442,54.5523,54.48,54.48,29695.0
2015-06-19 11:00:00,67.87,67.88,67.71,67.75,52710.0,54.48,54.488,54.3516,54.3837,52710.0
2015-06-19 11:10:00,67.75,67.75,67.7,67.71,33745.0,54.3837,54.3837,54.3436,54.3516,33745.0
2015-06-19 11:20:00,67.7,67.72,67.65,67.67,60072.0,54.3436,54.3596,54.3034,54.3195,60072.0
2015-06-19 11:30:00,67.66,67.68,67.54,67.55,86233.0,54.3114,54.3275,54.2151,54.2231,86233.0
2015-06-19 11:40:00,67.55,67.6,67.46,67.49,42643.0,54.2231,54.2633,54.1509,54.175,42643.0
2015-06-19 11:50:00,67.48,67.57,67.48,67.56,28695.0,54.167,54.2392,54.167,54.2312,28695.0
2015-06-19 12:00:00,67.56,67.56,67.39,67.42,45497.0,54.2312,54.2312,54.0947,54.1188,45497.0
2015-06-19 12:10:00,67.42,67.44,67.38,67.38,35924.0,54.1188,54.1348,54.0867,54.0867,35924.0
2015-06-19 12:20:00,67.38,67.39,67.28,67.31,104547.0,54.0867,54.0947,54.0064,54.0305,104547.0
2015-06-19 12:30:00,67.31,67.36,67.3,67.32,41668.0,54.0305,54.0706,54.0225,54.0385,41668.0
2015-06-19 12:40:00,67.33,67.34,67.28,67.29,112958.0,54.0466,54.0546,54.0064,54.0144,112958.0
2015-06-19 12:50:00,67.3,67.32,67.26,67.28,34321.0,54.0225,54.0385,53.9904,54.0064,34321.0
2015-06-19 13:00:00,67.27,67.29,67.22,67.22,51330.0,53.9984,54.0144,53.9583,53.9583,51330.0
2015-06-19 13:10:00,67.23,67.26,67.22,67.25,45984.0,53.9663,53.9904,53.9583,53.9823,45984.0
2015-06-19 13:20:00,67.25,67.26,67.19,67.19,44358.0,53.9823,53.9904,53.9342,53.9342,44358.0
2015-06-19 13:30:00,67.19,67.2,67.16,67.17,90015.0,53.9342,53.9422,53.9101,53.9181,90015.0
2015-06-19 13:40:00,67.17,67.2,67.09,67.11,72564.0,53.9181,53.9422,53.8539,53.87,72564.0
2015-06-19 13:50:00,67.1,67.11,66.97,67.01,107280.0,53.8619,53.87,53.7576,53.7897,107280.0
2015-06-19 14:00:00,67.0,67.01,66.95,67.01,122710.0,53.7817,53.7897,53.7415,53.7897,122710.0
2015-06-19 14:10:00,67.0,67.01,66.92,66.96,93579.0,53.7817,53.7897,53.7174,53.7495,93579.0
2015-06-19 14:20:00,66.95,66.96,66.73,66.82,120887.0,53.7415,53.7495,53.5649,53.6372,120887.0
2015-06-19 14:30:00,66.81,66.82,66.71,66.72,115424.0,53.6291,53.6372,53.5489,53.5569,115424.0
2015-06-19 14:40:00,66.71,66.76,66.7,66.72,101661.0,53.5489,53.589,53.5408,53.5569,101661.0
2015-06-19 14:50:00,66.73,66.73,66.64,66.73,124263.0,53.5649,53.5649,53.4927,53.5649,124263.0
2015-06-19 15:00:00,66.72,66.74,66.56,66.57,132226.0,53.5569,53.573,53.4285,53.4365,132226.0
2015-06-19 15:10:00,66.56,66.63,66.53,66.56,148855.0,53.4285,53.4847,53.4044,53.4285,148855.0
2015-06-19 15:20:00,66.56,66.59,66.51,66.51,130999.0,53.4285,53.4525,53.3883,53.3883,130999.0
2015-06-19 15:30:00,66.51,66.54,66.48,66.52,179407.0,53.3883,53.4124,53.3642,53.3964,179407.0
2015-06-19 15:40:00,66.52,66.52,66.5,66.52,241880.0,53.3964,53.3964,53.3803,53.3964,241880.0
2015-06-19 15:50:00,66.52,66.57,66.45,66.45,455360.0,53.3964,53.4365,53.3402,53.3402,455360.0
2015-06-22 09:30:00,66.01,66.9,66.01,66.8,175425.0,52.987,53.7014,52.987,53.6211,175425.0
2015-06-22 09:40:00,66.8,66.83,66.65,66.72,83747.0,53.6211,53.6452,53.5007,53.5569,83747.0
2015-06-22 09:50:00,66.71,66.74,66.57,66.64,65086.0,53.5489,53.573,53.4365,53.4927,65086.0
2015-06-22 10:00:00,66.65,66.7,66.51,66.64,132781.0,53.5007,53.5408,53.3883,53.4927,132781.0
2015-06-22 10:10:00,66.64,66.75,66.63,66.75,84394.0,53.4927,53.581,53.4847,53.581,84394.0
2015-06-22 10:20:00,66.74,66.75,66.58,66.59,95068.0,53.573,53.581,53.4445,53.4525,95068.0
2015-06-22 10:30:00,66.59,66.68,66.58,66.6,62259.0,53.4525,53.5248,53.4445,53.4606,62259.0
2015-06-22 10:40:00,66.61,66.67,66.52,66.54,124326.0,53.4686,53.5168,53.3964,53.4124,124326.0
2015-06-22 10:50:00,66.54,66.54,66.48,66.51,79505.0,53.4124,53.4124,53.3642,53.3883,79505.0
2015-06-22 11:00:00,66.51,66.58,66.47,66.53,141731.0,53.3883,53.4445,53.3562,53.4044,141731.0
2015-06-22 11:10:00,66.53,66.62,66.53,66.55,59267.0,53.4044,53.4766,53.4044,53.4204,59267.0
2015-06-22 11:20:00,66.55,66.6,66.53,66.6,126203.0,53.4204,53.4606,53.4044,53.4606,126203.0
2015-06-22 11:30:00,66.6,66.63,66.57,66.58,88352.0,53.4606,53.4847,53.4365,53.4445,88352.0
2015-06-22 11:40:00,66.57,66.61,66.53,66.57,51037.0,53.4365,53.4686,53.4044,53.4365,51037.0
2015-06-22 11:50:00,66.58,66.58,66.42,66.43,126910.0,53.4445,53.4445,53.3161,53.3241,126910.0
2015-06-22 12:00:00,66.44,66.46,66.34,66.34,82574.0,53.3321,53.3482,53.2519,53.2519,82574.0
2015-06-22 12:10:00,66.34,66.38,66.32,66.34,43814.0,53.2519,53.284,53.2358,53.2519,43814.0
2015-06-22 12:20:00,66.34,66.34,66.16,66.17,79518.0,53.2519,53.2519,53.1074,53.1154,79518.0
2015-06-22 12:30:00,66.18,66.23,66.17,66.22,50351.0,53.1234,53.1636,53.1154,53.1555,50351.0
2015-06-22 12:40:00,66.22,66.24,66.2,66.23,54989.0,53.1555,53.1716,53.1395,53.1636,54989.0
2015-06-22 12:50:00,66.23,66.36,66.23,66.34,83160.0,53.1636,53.2679,53.1636,53.2519,83160.0
2015-06-22 13:00:00,66.34,66.36,66.3,66.33,66404.0,53.2519,53.2679,53.2198,53.2438,66404.0
2015-06-22 13:10:00,66.33,66.36,66.31,66.31,50604.0,53.2438,53.2679,53.2278,53.2278,50604.0
2015-06-22 13:20:00,66.32,66.36,66.31,66.34,65707.0,53.2358,53.2679,53.2278,53.2519,65707.0
2015-06-22 13:30:00,66.34,66.38,66.33,66.35,49226.0,53.2519,53.284,53.2438,53.2599,49226.0
2015-06-22 13:40:00,66.34,66.36,66.31,66.32,42537.0,53.2519,53.2679,53.2278,53.2358,42537.0
2015-06-22 13:50:00,66.33,66.34,66.24,66.33,64736.0,53.2438,53.2519,53.1716,53.2438,64736.0
2015-06-22 14:00:00,66.34,66.35,66.3,66.32,55178.0,53.2519,53.2599,53.2198,53.2358,55178.0
2015-06-22 14:10:00,66.32,66.36,66.31,66.32,54801.0,53.2358,53.2679,53.2278,53.2358,54801.0
2015-06-22 14:20:00,66.33,66.36,66.31,66.31,36913.0,53.2438,53.2679,53.2278,53.2278,36913.0
2015-06-22 14:30:00,66.31,66.38,66.31,66.36,49935.0,53.2278,53.284,53.2278,53.2679,49935.0
2015-06-22 14:40:00,66.37,66.43,66.36,66.42,60386.0,53.2759,53.3241,53.2679,53.3161,60386.0
2015-06-22 14:50:00,66.43,66.46,66.37,66.38,55475.0,53.3241,53.3482,53.2759,53.284,55475.0
2015-06-22 15:00:00,66.38,66.39,66.23,66.28,163653.0,53.284,53.292,53.1636,53.2037,163653.0
2015-06-22 15:10:00,66.28,66.32,66.27,66.31,96105.0,53.2037,53.2358,53.1957,53.2278,96105.0
2015-06-22 15:20:00,66.31,66.34,66.25,66.27,112966.0,53.2278,53.2519,53.1796,53.1957,112966.0
2015-06-22 15:30:00,66.27,66.35,66.27,66.3,126688.0,53.1957,53.2599,53.1957,53.2198,126688.0
2015-06-22 15:40:00,66.3,66.4,66.3,66.34,311343.0,53.2198,53.3,53.2198,53.2519,311343.0
2015-06-22 15:50:00,66.34,66.37,66.22,66.28,414129.0,53.2519,53.2759,53.1555,53.2037,414129.0
2015-06-23 09:30:00,66.41,66.52,66.31,66.43,77900.0,53.3081,53.3964,53.2278,53.3241,77900.0
2015-06-23 09:40:00,66.43,66.51,66.4,66.41,38779.0,53.3241,53.3883,53.3,53.3081,38779.0
2015-06-23 09:50:00,66.42,66.5,66.36,66.4,65219.0,53.3161,53.3803,53.2679,53.3,65219.0
2015-06-23 10:00:00,66.4,66.45,66.35,66.39,95277.0,53.3,53.3402,53.2599,53.292,95277.0
2015-06-23 10:10:00,66.39,66.39,66.26,66.28,80573.0,53.292,53.292,53.1876,53.2037,80573.0
2015-06-23 10:20:00,66.27,66.36,66.27,66.35,99181.0,53.1957,53.2679,53.1957,53.2599,99181.0
2015-06-23 10:30:00,66.34,66.41,66.33,66.38,40251.0,53.2519,53.3081,53.2438,53.284,40251.0
2015-06-23 10:40:00,66.37,66.39,66.32,66.39,51032.0,53.2759,53.292,53.2358,53.292,51032.0
2015-06-23 10:50:00,66.39,66.39,66.26,66.31,81397.0,53.292,53.292,53.1876,53.2278,81397.0
2015-06-23 11:00:00,66.31,66.42,66.28,66.4,76359.0,53.2278,53.3161,53.2037,53.3,76359.0
2015-06-23 11:10:00,66.41,66.43,66.31,66.36,73680.0,53.3081,53.3241,53.2278,53.2679,73680.0
2015-06-23 11:20:00,66.37,66.37,66.27,66.28,36545.0,53.2759,53.2759,53.1957,53.2037,36545.0
2015-06-23 11:30:00,66.29,66.35,66.26,66.31,72491.0,53.2117,53.2599,53.1876,53.2278,72491.0
2015-06-23 11:40:00,66.3,66.34,66.24,66.27,51540.0,53.2198,53.2519,53.1716,53.1957,51540.0
2015-06-23 11:50:00,66.26,66.31,66.24,66.3,42906.0,53.1876,53.2278,53.1716,53.2198,42906.0
2015-06-23 12:00:00,66.3,66.31,66.21,66.25,49495.0,53.2198,53.2278,53.1475,53.1796,49495.0
2015-06-23 12:10:00,66.25,66.28,66.23,66.25,25446.0,53.1796,53.2037,53.1636,53.1796,25446.0
2015-06-23 12:20:00,66.25,66.26,66.18,66.21,36974.0,53.1796,53.1876,53.1234,53.1475,36974.0
2015-06-23 12:30:00,66.22,66.25,66.19,66.22,26035.0,53.1555,53.1796,53.1315,53.1555,26035.0
2015-06-23 12:40:00,66.22,66.26,66.19,66.25,20956.0,53.1555,53.1876,53.1315,53.1796,20956.0
2015-06-23 12:50:00,66.26,66.29,66.26,66.27,40712.0,53.1876,53.2117,53.1876,53.1957,40712.0
2015-06-23 13:00:00,66.28,66.31,66.25,66.28,36093.0,53.2037,53.2278,53.1796,53.2037,36093.0
2015-06-23 13:10:00,66.27,66.32,66.25,66.32,44468.0,53.1957,53.2358,53.1796,53.2358,44468.0
2015-06-23 13:20:00,66.32,66.33,66.27,66.27,26390.0,53.2358,53.2438,53.1957,53.1957,26390.0
2015-06-23 13:30:00,66.27,66.28,66.21,66.22,31525.0,53.1957,53.2037,53.1475,53.1555,31525.0
2015-06-23 13:40:00,66.22,66.3,66.21,66.29,29200.0,53.1555,53.2198,53.1475,53.2117,29200.0
2015-06-23 13:50:00,66.29,66.3,66.28,66.29,10833.0,53.2117,53.2198,53.2037,53.2117,10833.0
2015-06-23 14:00:00,66.29,66.32,66.29,66.31,16893.0,53.2117,53.2358,53.2117,53.2278,16893.0
2015-06-23 14:10:00,66.31,66.35,66.31,66.35,32595.0,53.2278,53.2599,53.2278,53.2599,32595.0
2015-06-23 14:20:00,66.34,66.36,66.34,66.34,28444.0,53.2519,53.2679,53.2519,53.2519,28444.0
2015-06-23 14:30:00,66.34,66.41,66.33,66.38,44645.0,53.2519,53.3081,53.2438,53.284,44645.0
2015-06-23 14:40:00,66.38,66.43,66.37,66.41,34335.0,53.284,53.3241,53.2759,53.3081,34335.0
2015-06-23 14:50:00,66.4,66.44,66.4,66.44,20259.0,53.3,53.3321,53.3,53.3321,20259.0
2015-06-23 15:00:00,66.44,66.44,66.39,66.41,27560.0,53.3321,53.3321,53.292,53.3081,27560.0
2015-06-23 15:10:00,66.41,66.44,66.4,66.41,37133.0,53.3081,53.3321,53.3,53.3081,37133.0
2015-06-23 15:20:00,66.41,66.46,66.39,66.45,37256.0,53.3081,53.3482,53.292,53.3402,37256.0
2015-06-23 15:30:00,66.45,66.49,66.44,66.46,64943.0,53.3402,53.3723,53.3321,53.3482,64943.0
2015-06-23 15:40:00,66.46,66.47,66.4,66.42,79313.0,53.3482,53.3562,53.3,53.3161,79313.0
2015-06-23 15:50:00,66.42,66.44,66.36,66.38,200448.0,53.3161,53.3321,53.2679,53.284,200448.0
2015-06-24 09:30:00,66.36,66.41,66.22,66.27,53685.0,53.2679,53.3081,53.1555,53.1957,53685.0
2015-06-24 09:40:00,66.27,66.35,66.22,66.26,75993.0,53.1957,53.2599,53.1555,53.1876,75993.0
2015-06-24 09:50:00,66.25,66.37,66.22,66.37,54533.0,53.1796,53.2759,53.1555,53.2759,54533.0
2015-06-24 10:00:00,66.37,66.37,66.25,66.3,33993.0,53.2759,53.2759,53.1796,53.2198,33993.0
2015-06-24 10:10:00,66.3,66.31,66.19,66.19,53780.0,53.2198,53.2278,53.1315,53.1315,53780.0
2015-06-24 10:20:00,66.18,66.29,66.16,66.28,29689.0,53.1234,53.2117,53.1074,53.2037,29689.0
2015-06-24 10:30:00,66.29,66.34,66.24,66.26,35875.0,53.2117,53.2519,53.1716,53.1876,35875.0
2015-06-24 10:40:00,66.26,66.32,66.26,66.28,21352.0,53.1876,53.2358,53.1876,53.2037,21352.0
2015-06-24 10:50:00,66.28,66.28,66.18,66.22,25462.0,53.2037,53.2037,53.1234,53.1555,25462.0
2015-06-24 11:00:00,66.23,66.23,66.16,66.17,63310.0,53.1636,53.1636,53.1074,53.1154,63310.0
2015-06-24 11:10:00,66.17,66.17,66.07,66.15,32780.0,53.1154,53.1154,53.0351,53.0994,32780.0
2015-06-24 11:20:00,66.14,66.21,66.13,66.21,21354.0,53.0913,53.1475,53.0833,53.1475,21354.0
2015-06-24 11:30:00,66.2,66.22,66.17,66.17,23081.0,53.1395,53.1555,53.1154,53.1154,23081.0
2015-06-24 11:40:00,66.17,66.22,66.14,66.15,71212.0,53.1154,53.1555,53.0913,53.0994,71212.0
2015-06-24 11:50:00,66.14,66.2,66.12,66.18,32824.0,53.0913,53.1395,53.0753,53.1234,32824.0
2015-06-24 12:00:00,66.18,66.18,66.11,66.12,34493.0,53.1234,53.1234,53.0672,53.0753,34493.0
2015-06-24 12:10:00,66.11,66.18,66.08,66.17,33238.0,53.0672,53.1234,53.0432,53.1154,33238.0
2015-06-24 12:20:00,66.17,66.17,66.09,66.12,22730.0,53.1154,53.1154,53.0512,53.0753,22730.0
2015-06-24 12:30:00,66.12,66.17,66.09,66.16,21277.0,53.0753,53.1154,53.0512,53.1074,21277.0
2015-06-24 12:40:00,66.16,66.17,66.07,66.09,17015.0,53.1074,53.1154,53.0351,53.0512,17015.0
2015-06-24 12:50:00,66.08,66.08,66.03,66.06,21758.0,53.0432,53.0432,53.003,53.0271,21758.0
2015-06-24 13:00:00,66.06,66.11,66.04,66.1,26374.0,53.0271,53.0672,53.0111,53.0592,26374.0
2015-06-24 13:10:00,66.11,66.13,66.07,66.07,21163.0,53.0672,53.0833,53.0351,53.0351,21163.0
2015-06-24 13:20:00,66.08,66.09,65.98,66.0,41168.0,53.0432,53.0512,52.9629,52.9789,41168.0
2015-06-24 13:30:00,66.0,66.03,65.97,66.01,29940.0,52.9789,53.003,52.9549,52.987,29940.0
2015-06-24 13:40:00,66.01,66.06,66.0,66.05,34046.0,52.987,53.0271,52.9789,53.0191,34046.0
2015-06-24 13:50:00,66.06,66.11,66.04,66.11,44157.0,53.0271,53.0672,53.0111,53.0672,44157.0
2015-06-24 14:00:00,66.11,66.12,66.06,66.08,41945.0,53.0672,53.0753,53.0271,53.0432,41945.0
2015-06-24 14:10:00,66.08,66.11,66.05,66.09,40421.0,53.0432,53.0672,53.0191,53.0512,40421.0
2015-06-24 14:20:00,66.09,66.12,66.07,66.09,45364.0,53.0512,53.0753,53.0351,53.0512,45364.0
2015-06-24 14:30:00,66.09,66.15,66.08,66.13,49028.0,53.0512,53.0994,53.0432,53.0833,49028.0
2015-06-24 14:40:00,66.14,66.2,66.13,66.2,93427.0,53.0913,53.1395,53.0833,53.1395,93427.0
2015-06-24 14:50:00,66.2,66.31,66.2,66.28,130407.0,53.1395,53.2278,53.1395,53.2037,130407.0
2015-06-24 15:00:00,66.27,66.27,66.15,66.19,112617.0,53.1957,53.1957,53.0994,53.1315,112617.0
2015-06-24 15:10:00,66.19,66.24,66.16,66.23,115068.0,53.1315,53.1716,53.1074,53.1636,115068.0
2015-06-24 15:20:00,66.22,66.29,66.19,66.27,103958.0,53.1555,53.2117,53.1315,53.1957,103958.0
2015-06-24 15:30:00,66.27,66.31,66.18,66.18,132882.0,53.1957,53.2278,53.1234,53.1234,132882.0
2015-06-24 15:40:00,66.18,66.19,66.04,66.05,151333.0,53.1234,53.1315,53.0111,53.0191,151333.0
2015-06-24 15:50:00,66.04,66.05,65.93,65.95,338997.0,53.0111,53.0191,52.9228,52.9388,338997.0
2015-06-25 09:30:00,66.19,66.28,65.63,65.64,78395.0,53.1315,53.2037,52.6819,52.69,78395.0
2015-06-25 09:40:00,65.69,65.8,65.57,65.67,96895.0,52.7301,52.8184,52.6338,52.714,96895.0
2015-06-25 09:50:00,65.66,65.72,65.58,65.72,132393.0,52.706,52.7542,52.6418,52.7542,132393.0
2015-06-25 10:00:00,65.73,65.76,65.62,65.68,138530.0,52.7622,52.7863,52.6739,52.7221,138530.0
2015-06-25 10:10:00,65.68,65.74,65.6,65.74,128318.0,52.7221,52.7702,52.6579,52.7702,128318.0
2015-06-25 10:20:00,65.75,65.75,65.68,65.72,58044.0,52.7783,52.7783,52.7221,52.7542,58044.0
2015-06-25 10:30:00,65.71,65.75,65.6,65.61,67713.0,52.7462,52.7783,52.6579,52.6659,67713.0
2015-06-25 10:40:00,65.63,65.71,65.61,65.7,59600.0,52.6819,52.7462,52.6659,52.7381,59600.0
2015-06-25 10:50:00,65.69,65.79,65.67,65.74,111841.0,52.7301,52.8104,52.714,52.7702,111841.0
2015-06-25 11:00:00,65.75,65.82,65.75,65.75,53785.0,52.7783,52.8345,52.7783,52.7783,53785.0
2015-06-25 11:10:00,65.75,65.78,65.69,65.72,59432.0,52.7783,52.8023,52.7301,52.7542,59432.0
2015-06-25 11:20:00,65.71,65.71,65.63,65.64,46279.0,52.7462,52.7462,52.6819,52.69,46279.0
2015-06-25 11:30:00,65.65,65.67,65.59,65.59,53810.0,52.698,52.714,52.6498,52.6498,53810.0
2015-06-25 11:40:00,65.59,65.61,65.56,65.61,37197.0,52.6498,52.6659,52.6258,52.6659,37197.0
2015-06-25 11:50:00,65.6,65.68,65.59,65.63,43194.0,52.6579,52.7221,52.6498,52.6819,43194.0
2015-06-25 12:00:00,65.63,65.65,65.58,65.61,40196.0,52.6819,52.698,52.6418,52.6659,40196.0
2015-06-25 12:10:00,65.61,65.61,65.52,65.53,36105.0,52.6659,52.6659,52.5936,52.6017,36105.0
2015-06-25 12:20:00,65.53,65.58,65.53,65.53,36028.0,52.6017,52.6418,52.6017,52.6017,36028.0
2015-06-25 12:30:00,65.53,65.61,65.53,65.56,24102.0,52.6017,52.6659,52.6017,52.6258,24102.0
2015-06-25 12:40:00,65.57,65.58,65.49,65.55,58319.0,52.6338,52.6418,52.5696,52.6177,58319.0
2015-06-25 12:50:00,65.55,65.59,65.49,65.5,29764.0,52.6177,52.6498,52.5696,52.5776,29764.0
2015-06-25 13:00:00,65.49,65.53,65.46,65.53,26879.0,52.5696,52.6017,52.5455,52.6017,26879.0
2015-06-25 13:10:00,65.52,65.59,65.51,65.55,42008.0,52.5936,52.6498,52.5856,52.6177,42008.0
2015-06-25 13:20:00,65.54,65.58,65.51,65.53,48519.0,52.6097,52.6418,52.5856,52.6017,48519.0
2015-06-25 13:30:00,65.53,65.54,65.5,65.51,33325.0,52.6017,52.6097,52.5776,52.5856,33325.0
2015-06-25 13:40:00,65.51,65.54,65.48,65.53,45784.0,52.5856,52.6097,52.5615,52.6017,45784.0
2015-06-25 13:50:00,65.52,65.53,65.47,65.52,35549.0,52.5936,52.6017,52.5535,52.5936,35549.0
2015-06-25 14:00:00,65.52,65.53,65.38,65.41,51403.0,52.5936,52.6017,52.4813,52.5053,51403.0
2015-06-25 14:10:00,65.4,65.41,65.32,65.4,35654.0,52.4973,52.5053,52.4331,52.4973,35654.0
2015-06-25 14:20:00,65.4,65.41,65.26,65.3,43354.0,52.4973,52.5053,52.3849,52.417,43354.0
2015-06-25 14:30:00,65.3,65.41,65.29,65.41,56911.0,52.417,52.5053,52.409,52.5053,56911.0
2015-06-25 14:40:00,65.4,65.42,65.33,65.36,53690.0,52.4973,52.5134,52.4411,52.4652,53690.0
2015-06-25 14:50:00,65.36,65.39,65.32,65.33,69669.0,52.4652,52.4893,52.4331,52.4411,69669.0
2015-06-25 15:00:00,65.33,65.42,65.28,65.41,97690.0,52.4411,52.5134,52.401,52.5053,97690.0
2015-06-25 15:10:00,65.42,65.42,65.31,65.31,89237.0,52.5134,52.5134,52.4251,52.4251,89237.0
2015-06-25 15:20:00,65.32,65.39,65.31,65.33,114291.0,52.4331,52.4893,52.4251,52.4411,114291.0
2015-06-25 15:30:00,65.33,65.34,65.23,65.23,108241.0,52.4411,52.4492,52.3609,52.3609,108241.0
2015-06-25 15:40:00,65.24,65.25,65.13,65.14,241567.0,52.3689,52.3769,52.2806,52.2886,241567.0
2015-06-25 15:50:00,65.14,65.17,65.03,65.04,527506.0,52.2886,52.3127,52.2003,52.2083,527506.0
2015-06-26 09:30:00,65.42,65.55,65.24,65.46,100665.0,52.5134,52.6177,52.3689,52.5455,100665.0
2015-06-26 09:40:00,65.45,65.56,65.37,65.46,115980.0,52.5375,52.6258,52.4732,52.5455,115980.0
2015-06-26 09:50:00,65.46,65.62,65.44,65.56,82671.0,52.5455,52.6739,52.5294,52.6258,82671.0
2015-06-26 10:00:00,65.56,65.62,65.51,65.58,71522.0,52.6258,52.6739,52.5856,52.6418,71522.0
2015-06-26 10:10:00,65.57,65.71,65.54,65.65,68468.0,52.6338,52.7462,52.6097,52.698,68468.0
2015-06-26 10:20:00,65.64,65.73,65.58,65.7,101051.0,52.69,52.7622,52.6418,52.7381,101051.0
2015-06-26 10:30:00,65.71,65.81,65.7,65.8,59643.0,52.7462,52.8264,52.7381,52.8184,59643.0
2015-06-26 10:40:00,65.8,65.84,65.78,65.82,38552.0,52.8184,52.8505,52.8023,52.8345,38552.0
2015-06-26 10:50:00,65.83,65.84,65.78,65.79,38799.0,52.8425,52.8505,52.8023,52.8104,38799.0
2015-06-26 11:00:00,65.8,65.85,65.79,65.85,56245.0,52.8184,52.8585,52.8104,52.8585,56245.0
2015-06-26 11:10:00,65.85,65.89,65.82,65.86,45482.0,52.8585,52.8906,52.8345,52.8666,45482.0
2015-06-26 11:20:00,65.85,65.85,65.75,65.8,58302.0,52.8585,52.8585,52.7783,52.8184,58302.0
2015-06-26 11:30:00,65.81,65.83,65.73,65.82,41465.0,52.8264,52.8425,52.7622,52.8345,41465.0
2015-06-26 11:40:00,65.82,65.84,65.79,65.81,32115.0,52.8345,52.8505,52.8104,52.8264,32115.0
2015-06-26 11:50:00,65.81,65.82,65.76,65.77,29339.0,52.8264,52.8345,52.7863,52.7943,29339.0
2015-06-26 12:00:00,65.77,65.85,65.76,65.83,32419.0,52.7943,52.8585,52.7863,52.8425,32419.0
2015-06-26 12:10:00,65.82,65.91,65.81,65.91,27408.0,52.8345,52.9067,52.8264,52.9067,27408.0
2015-06-26 12:20:00,65.92,65.92,65.84,65.91,26245.0,52.9147,52.9147,52.8505,52.9067,26245.0
2015-06-26 12:30:00,65.91,65.91,65.78,65.79,34187.0,52.9067,52.9067,52.8023,52.8104,34187.0
2015-06-26 12:40:00,65.79,65.85,65.79,65.83,57082.0,52.8104,52.8585,52.8104,52.8425,57082.0
2015-06-26 12:50:00,65.83,65.85,65.79,65.81,70127.0,52.8425,52.8585,52.8104,52.8264,70127.0
2015-06-26 13:00:00,65.8,65.87,65.77,65.87,53492.0,52.8184,52.8746,52.7943,52.8746,53492.0
2015-06-26 13:10:00,65.86,65.86,65.77,65.79,28005.0,52.8666,52.8666,52.7943,52.8104,28005.0
2015-06-26 13:20:00,65.79,65.83,65.73,65.83,35252.0,52.8104,52.8425,52.7622,52.8425,35252.0
2015-06-26 13:30:00,65.82,65.84,65.79,65.84,32958.0,52.8345,52.8505,52.8104,52.8505,32958.0
2015-06-26 13:40:00,65.83,65.94,65.83,65.9,58827.0,52.8425,52.9308,52.8425,52.8987,58827.0
2015-06-26 13:50:00,65.91,65.93,65.89,65.91,51712.0,52.9067,52.9228,52.8906,52.9067,51712.0
2015-06-26 14:00:00,65.9,65.92,65.87,65.88,72485.0,52.8987,52.9147,52.8746,52.8826,72485.0
2015-06-26 14:10:00,65.88,65.91,65.86,65.88,45231.0,52.8826,52.9067,52.8666,52.8826,45231.0
2015-06-26 14:20:00,65.9,65.95,65.9,65.95,48815.0,52.8987,52.9388,52.8987,52.9388,48815.0
2015-06-26 14:30:00,65.94,66.0,65.93,65.95,64243.0,52.9308,52.9789,52.9228,52.9388,64243.0
2015-06-26 14:40:00,65.94,65.95,65.82,65.89,41586.0,52.9308,52.9388,52.8345,52.8906,41586.0
2015-06-26 14:50:00,65.9,65.91,65.83,65.83,27038.0,52.8987,52.9067,52.8425,52.8425,27038.0
2015-06-26 15:00:00,65.83,66.04,65.83,66.03,75448.0,52.8425,53.0111,52.8425,53.003,75448.0
2015-06-26 15:10:00,66.04,66.07,66.0,66.04,63050.0,53.0111,53.0351,52.9789,53.0111,63050.0
2015-06-26 15:20:00,66.04,66.06,65.99,66.05,57253.0,53.0111,53.0271,52.9709,53.0191,57253.0
2015-06-26 15:30:00,66.04,66.05,65.96,65.96,75434.0,53.0111,53.0191,52.9468,52.9468,75434.0
2015-06-26 15:40:00,65.95,65.97,65.79,65.82,117494.0,52.9388,52.9549,52.8104,52.8345,117494.0
2015-06-26 15:50:00,65.82,65.87,65.79,65.83,281103.0,52.8345,52.8746,52.8104,52.8425,281103.0
2015-06-29 09:30:00,65.25,65.34,65.1,65.2,62404.0,52.3769,52.4492,52.2565,52.3368,62404.0
2015-06-29 09:40:00,65.21,65.31,65.1,65.26,93650.0,52.3448,52.4251,52.2565,52.3849,93650.0
2015-06-29 09:50:00,65.25,65.38,65.22,65.35,76520.0,52.3769,52.4813,52.3528,52.4572,76520.0
2015-06-29 10:00:00,65.35,65.54,65.35,65.47,32320.0,52.4572,52.6097,52.4572,52.5535,32320.0
2015-06-29 10:10:00,65.47,65.48,65.36,65.36,83549.0,52.5535,52.5615,52.4652,52.4652,83549.0
2015-06-29 10:20:00,65.36,65.38,65.21,65.22,40654.0,52.4652,52.4813,52.3448,52.3528,40654.0
2015-06-29 10:30:00,65.24,65.37,65.22,65.35,58606.0,52.3689,52.4732,52.3528,52.4572,58606.0
2015-06-29 10:40:00,65.35,65.46,65.33,65.37,66813.0,52.4572,52.5455,52.4411,52.4732,66813.0
2015-06-29 10:50:00,65.36,65.4,65.22,65.25,44892.0,52.4652,52.4973,52.3528,52.3769,44892.0
2015-06-29 11:00:00,65.24,65.27,65.19,65.25,35662.0,52.3689,52.393,52.3287,52.3769,35662.0
2015-06-29 11:10:00,65.25,65.3,65.2,65.25,32150.0,52.3769,52.417,52.3368,52.3769,32150.0
2015-06-29 11:20:00,65.25,65.35,65.24,65.33,32583.0,52.3769,52.4572,52.3689,52.4411,32583.0
2015-06-29 11:30:00,65.33,65.36,65.2,65.21,47012.0,52.4411,52.4652,52.3368,52.3448,47012.0
2015-06-29 11:40:00,65.22,65.3,65.2,65.28,21974.0,52.3528,52.417,52.3368,52.401,21974.0
2015-06-29 11:50:00,65.29,65.31,65.25,65.29,33684.0,52.409,52.4251,52.3769,52.409,33684.0
2015-06-29 12:00:00,65.28,65.32,65.25,65.31,26022.0,52.401,52.4331,52.3769,52.4251,26022.0
2015-06-29 12:10:00,65.31,65.31,65.24,65.25,39071.0,52.4251,52.4251,52.3689,52.3769,39071.0
2015-06-29 12:20:00,65.25,65.28,65.24,65.26,49528.0,52.3769,52.401,52.3689,52.3849,49528.0
2015-06-29 12:30:00,65.25,65.29,65.24,65.27,38730.0,52.3769,52.409,52.3689,52.393,38730.0
2015-06-29 12:40:00,65.26,65.29,65.26,65.28,29837.0,52.3849,52.409,52.3849,52.401,29837.0
2015-06-29 12:50:00,65.28,65.32,65.26,65.31,38460.0,52.401,52.4331,52.3849,52.4251,38460.0
2015-06-29 13:00:00,65.3,65.3,65.19,65.21,30621.0,52.417,52.417,52.3287,52.3448,30621.0
2015-06-29 13:10:00,65.21,65.24,65.16,65.24,37445.0,52.3448,52.3689,52.3047,52.3689,37445.0
2015-06-29 13:20:00,65.24,65.32,65.24,65.28,42711.0,52.3689,52.4331,52.3689,52.401,42711.0
2015-06-29 13:30:00,65.28,65.32,65.26,65.29,28885.0,52.401,52.4331,52.3849,52.409,28885.0
2015-06-29 13:40:00,65.3,65.3,65.24,65.3,38776.0,52.417,52.417,52.3689,52.417,38776.0
2015-06-29 13:50:00,65.3,65.3,65.21,65.22,38812.0,52.417,52.417,52.3448,52.3528,38812.0
2015-06-29 14:00:00,65.22,65.25,65.16,65.17,27566.0,52.3528,52.3769,52.3047,52.3127,27566.0
2015-06-29 14:10:00,65.16,65.19,65.07,65.14,48377.0,52.3047,52.3287,52.2324,52.2886,48377.0
2015-06-29 14:20:00,65.14,65.14,64.98,64.98,40845.0,52.2886,52.2886,52.1602,52.1602,40845.0
2015-06-29 14:30:00,64.98,65.05,64.89,65.05,57804.0,52.1602,52.2164,52.0879,52.2164,57804.0
2015-06-29 14:40:00,65.04,65.16,65.01,65.02,58445.0,52.2083,52.3047,52.1843,52.1923,58445.0
2015-06-29 14:50:00,65.03,65.03,64.87,64.87,57281.0,52.2003,52.2003,52.0719,52.0719,57281.0
2015-06-29 15:00:00,64.86,64.92,64.83,64.84,58433.0,52.0639,52.112,52.0398,52.0478,58433.0
2015-06-29 15:10:00,64.85,64.91,64.78,64.83,81619.0,52.0558,52.104,51.9996,52.0398,81619.0
2015-06-29 15:20:00,64.83,64.94,64.81,64.89,96246.0,52.0398,52.1281,52.0237,52.0879,96246.0
2015-06-29 15:30:00,64.88,64.9,64.76,64.78,123772.0,52.0799,52.096,51.9836,51.9996,123772.0
2015-06-29 15:40:00,64.77,64.79,64.62,64.75,137390.0,51.9916,52.0077,51.8712,51.9756,137390.0
2015-06-29 15:50:00,64.74,64.81,64.68,64.7,269607.0,51.9675,52.0237,51.9194,51.9354,269607.0
2015-06-30 09:30:00,65.35,65.5,65.13,65.2,82411.0,52.4572,52.5776,52.2806,52.3368,82411.0
2015-06-30 09:40:00,65.21,65.33,65.05,65.06,41104.0,52.3448,52.4411,52.2164,52.2244,41104.0
2015-06-30 09:50:00,65.09,65.27,65.05,65.07,30147.0,52.2485,52.393,52.2164,52.2324,30147.0
2015-06-30 10:00:00,65.04,65.09,64.83,65.02,57212.0,52.2083,52.2485,52.0398,52.1923,57212.0
2015-06-30 10:10:00,65.02,65.1,64.99,65.01,36591.0,52.1923,52.2565,52.1682,52.1843,36591.0
2015-06-30 10:20:00,65.0,65.12,64.93,65.07,39448.0,52.1762,52.2726,52.12,52.2324,39448.0
2015-06-30 10:30:00,65.1,65.1,64.97,65.04,44153.0,52.2565,52.2565,52.1522,52.2083,44153.0
2015-06-30 10:40:00,65.05,65.1,64.97,65.0,36159.0,52.2164,52.2565,52.1522,52.1762,36159.0
2015-06-30 10:50:00,65.0,65.2,64.93,65.13,42348.0,52.1762,52.3368,52.12,52.2806,42348.0
2015-06-30 11:00:00,65.15,65.2,65.09,65.15,34047.0,52.2966,52.3368,52.2485,52.2966,34047.0
2015-06-30 11:10:00,65.15,65.29,65.11,65.27,52809.0,52.2966,52.409,52.2645,52.393,52809.0
2015-06-30 11:20:00,65.27,65.3,65.08,65.09,43081.0,52.393,52.417,52.2404,52.2485,43081.0
2015-06-30 11:30:00,65.08,65.12,65.02,65.12,40337.0,52.2404,52.2726,52.1923,52.2726,40337.0
2015-06-30 11:40:00,65.11,65.22,65.08,65.22,49934.0,52.2645,52.3528,52.2404,52.3528,49934.0
2015-06-30 11:50:00,65.21,65.22,65.08,65.08,39987.0,52.3448,52.3528,52.2404,52.2404,39987.0
2015-06-30 12:00:00,65.08,65.26,65.08,65.26,40219.0,52.2404,52.3849,52.2404,52.3849,40219.0
2015-06-30 12:10:00,65.26,65.28,65.15,65.16,28797.0,52.3849,52.401,52.2966,52.3047,28797.0
2015-06-30 12:20:00,65.17,65.18,64.98,64.99,39699.0,52.3127,52.3207,52.1602,52.1682,39699.0
2015-06-30 12:30:00,65.0,65.04,64.94,65.04,26566.0,52.1762,52.2083,52.1281,52.2083,26566.0
2015-06-30 12:40:00,65.05,65.09,65.0,65.04,24499.0,52.2164,52.2485,52.1762,52.2083,24499.0
2015-06-30 12:50:00,65.04,65.13,65.02,65.09,34080.0,52.2083,52.2806,52.1923,52.2485,34080.0
2015-06-30 13:00:00,65.09,65.21,65.06,65.2,34847.0,52.2485,52.3448,52.2244,52.3368,34847.0
2015-06-30 13:10:00,65.21,65.26,65.19,65.25,33628.0,52.3448,52.3849,52.3287,52.3769,33628.0
2015-06-30 13:20:00,65.26,65.35,65.25,65.35,36877.0,52.3849,52.4572,52.3769,52.4572,36877.0
2015-06-30 13:30:00,65.34,65.43,65.33,65.41,59970.0,52.4492,52.5214,52.4411,52.5053,59970.0
2015-06-30 13:40:00,65.41,65.44,65.38,65.42,28985.0,52.5053,52.5294,52.4813,52.5134,28985.0
2015-06-30 13:50:00,65.42,65.52,65.37,65.38,45233.0,52.5134,52.5936,52.4732,52.4813,45233.0
2015-06-30 14:00:00,65.39,65.57,65.37,65.53,58712.0,52.4893,52.6338,52.4732,52.6017,58712.0
2015-06-30 14:10:00,65.52,65.61,65.52,65.57,50115.0,52.5936,52.6659,52.5936,52.6338,50115.0
2015-06-30 14:20:00,65.56,65.59,65.41,65.47,49870.0,52.6258,52.6498,52.5053,52.5535,49870.0
2015-06-30 14:30:00,65.47,65.49,65.39,65.4,48908.0,52.5535,52.5696,52.4893,52.4973,48908.0
2015-06-30 14:40:00,65.4,65.4,65.27,65.35,32957.0,52.4973,52.4973,52.393,52.4572,32957.0
2015-06-30 14:50:00,65.35,65.35,65.24,65.24,41241.0,52.4572,52.4572,52.3689,52.3689,41241.0
2015-06-30 15:00:00,65.26,65.31,65.21,65.24,82065.0,52.3849,52.4251,52.3448,52.3689,82065.0
2015-06-30 15:10:00,65.24,65.26,65.15,65.17,62999.0,52.3689,52.3849,52.2966,52.3127,62999.0
2015-06-30 15:20:00,65.18,65.19,65.08,65.11,65828.0,52.3207,52.3287,52.2404,52.2645,65828.0
2015-06-30 15:30:00,65.11,65.16,65.0,65.0,160673.0,52.2645,52.3047,52.1762,52.1762,160673.0
2015-06-30 15:40:00,64.99,65.02,64.9,65.0,274312.0,52.1682,52.1923,52.096,52.1762,274312.0
2015-06-30 15:50:00,65.0,65.04,64.86,64.86,439013.0,52.1762,52.2083,52.0639,52.0639,439013.0
2015-07-01 09:30:00,65.8,66.53,65.68,66.33,264905.0,52.8184,53.4044,52.7221,53.2438,264905.0
2015-07-01 09:40:00,66.33,66.39,66.12,66.19,177409.0,53.2438,53.292,53.0753,53.1315,177409.0
2015-07-01 09:50:00,66.19,66.21,66.04,66.13,267431.0,53.1315,53.1475,53.0111,53.0833,267431.0
2015-07-01 10:00:00,66.14,66.2,66.05,66.14,86647.0,53.0913,53.1395,53.0191,53.0913,86647.0
2015-07-01 10:10:00,66.14,66.15,65.85,65.87,183370.0,53.0913,53.0994,52.8585,52.8746,183370.0
2015-07-01 10:20:00,65.88,65.91,65.65,65.67,234775.0,52.8826,52.9067,52.698,52.714,234775.0
2015-07-01 10:30:00,65.68,65.71,65.5,65.51,212368.0,52.7221,52.7462,52.5776,52.5856,212368.0
2015-07-01 10:40:00,65.52,65.62,65.44,65.48,107680.0,52.5936,52.6739,52.5294,52.5615,107680.0
2015-07-01 10:50:00,65.48,65.57,65.42,65.51,129380.0,52.5615,52.6338,52.5134,52.5856,129380.0
2015-07-01 11:00:00,65.51,65.61,65.43,65.49,142765.0,52.5856,52.6659,52.5214,52.5696,142765.0
2015-07-01 11:10:00,65.49,65.56,65.48,65.5,154166.0,52.5696,52.6258,52.5615,52.5776,154166.0
2015-07-01 11:20:00,65.5,65.57,65.47,65.54,177654.0,52.5776,52.6338,52.5535,52.6097,177654.0
2015-07-01 11:30:00,65.53,65.61,65.43,65.45,64259.0,52.6017,52.6659,52.5214,52.5375,64259.0
2015-07-01 11:40:00,65.45,65.49,65.39,65.48,63305.0,52.5375,52.5696,52.4893,52.5615,63305.0
2015-07-01 11:50:00,65.48,65.5,65.37,65.38,75380.0,52.5615,52.5776,52.4732,52.4813,75380.0
2015-07-01 12:00:00,65.37,65.47,65.32,65.44,97008.0,52.4732,52.5535,52.4331,52.5294,97008.0
2015-07-01 12:10:00,65.45,65.51,65.38,65.41,81349.0,52.5375,52.5856,52.4813,52.5053,81349.0
2015-07-01 12:20:00,65.4,65.42,65.33,65.37,63054.0,52.4973,52.5134,52.4411,52.4732,63054.0
2015-07-01 12:30:00,65.37,65.43,65.33,65.34,49420.0,52.4732,52.5214,52.4411,52.4492,49420.0
2015-07-01 12:40:00,65.34,65.4,65.25,65.3,63926.0,52.4492,52.4973,52.3769,52.417,63926.0
2015-07-01 12:50:00,65.3,65.37,65.25,65.28,52333.0,52.417,52.4732,52.3769,52.401,52333.0
2015-07-01 13:00:00,65.28,65.3,65.22,65.26,59686.0,52.401,52.417,52.3528,52.3849,59686.0
2015-07-01 13:10:00,65.26,65.37,65.25,65.36,34339.0,52.3849,52.4732,52.3769,52.4652,34339.0
2015-07-01 13:20:00,65.36,65.44,65.34,65.38,62596.0,52.4652,52.5294,52.4492,52.4813,62596.0
2015-07-01 13:30:00,65.38,65.48,65.37,65.41,66945.0,52.4813,52.5615,52.4732,52.5053,66945.0
2015-07-01 13:40:00,65.42,65.48,65.41,65.47,70327.0,52.5134,52.5615,52.5053,52.5535,70327.0
2015-07-01 13:50:00,65.48,65.49,65.34,65.34,56935.0,52.5615,52.5696,52.4492,52.4492,56935.0
2015-07-01 14:00:00,65.35,65.39,65.23,65.33,77474.0,52.4572,52.4893,52.3609,52.4411,77474.0
2015-07-01 14:10:00,65.33,65.39,65.28,65.38,50132.0,52.4411,52.4893,52.401,52.4813,50132.0
2015-07-01 14:20:00,65.39,65.4,65.28,65.34,43997.0,52.4893,52.4973,52.401,52.4492,43997.0
2015-07-01 14:30:00,65.34,65.37,65.26,65.34,70704.0,52.4492,52.4732,52.3849,52.4492,70704.0
2015-07-01 14:40:00,65.33,65.39,65.26,65.36,58786.0,52.4411,52.4893,52.3849,52.4652,58786.0
2015-07-01 14:50:00,65.37,65.49,65.35,65.38,74166.0,52.4732,52.5696,52.4572,52.4813,74166.0
2015-07-01 15:00:00,65.39,65.52,65.38,65.48,74032.0,52.4893,52.5936,52.4813,52.5615,74032.0
2015-07-01 15:10:00,65.48,65.61,65.45,65.58,76838.0,52.5615,52.6659,52.5375,52.6418,76838.0
2015-07-01 15:20:00,65.58,65.61,65.51,65.52,77500.0,52.6418,52.6659,52.5856,52.5936,77500.0
2015-07-01 15:30:00,65.52,65.53,65.43,65.44,106447.0,52.5936,52.6017,52.5214,52.5294,106447.0
2015-07-01 15:40:00,65.44,65.49,65.36,65.48,141754.0,52.5294,52.5696,52.4652,52.5615,141754.0
2015-07-01 15:50:00,65.48,65.51,65.44,65.49,296861.0,52.5615,52.5856,52.5294,52.5696,296861.0
2015-07-02 09:30:00,65.48,65.7,65.44,65.55,106729.0,52.5615,52.7381,52.5294,52.6177,106729.0
2015-07-02 09:40:00,65.55,65.59,65.43,65.49,211749.0,52.6177,52.6498,52.5214,52.5696,211749.0
2015-07-02 09:50:00,65.49,65.53,65.36,65.43,126493.0,52.5696,52.6017,52.4652,52.5214,126493.0
2015-07-02 10:00:00,65.44,65.54,65.41,65.42,97456.0,52.5294,52.6097,52.5053,52.5134,97456.0
2015-07-02 10:10:00,65.43,65.46,65.33,65.37,90168.0,52.5214,52.5455,52.4411,52.4732,90168.0
2015-07-02 10:20:00,65.37,65.42,65.33,65.38,67496.0,52.4732,52.5134,52.4411,52.4813,67496.0
2015-07-02 10:30:00,65.38,65.5,65.34,65.42,70394.0,52.4813,52.5776,52.4492,52.5134,70394.0
2015-07-02 10:40:00,65.41,65.47,65.37,65.46,42947.0,52.5053,52.5535,52.4732,52.5455,42947.0
2015-07-02 10:50:00,65.46,65.54,65.42,65.48,66835.0,52.5455,52.6097,52.5134,52.5615,66835.0
2015-07-02 11:00:00,65.49,65.51,65.37,65.43,49454.0,52.5696,52.5856,52.4732,52.5214,49454.0
2015-07-02 11:10:00,65.42,65.45,65.39,65.44,30155.0,52.5134,52.5375,52.4893,52.5294,30155.0
2015-07-02 11:20:00,65.44,65.47,65.38,65.42,45651.0,52.5294,52.5535,52.4813,52.5134,45651.0
2015-07-02 11:30:00,65.41,65.51,65.39,65.44,55845.0,52.5053,52.5856,52.4893,52.5294,55845.0
2015-07-02 11:40:00,65.44,65.46,65.37,65.39,37470.0,52.5294,52.5455,52.4732,52.4893,37470.0
2015-07-02 11:50:00,65.39,65.4,65.33,65.37,33920.0,52.4893,52.4973,52.4411,52.4732,33920.0
2015-07-02 12:00:00,65.37,65.38,65.3,65.31,46303.0,52.4732,52.4813,52.417,52.4251,46303.0
2015-07-02 12:10:00,65.31,65.33,65.19,65.2,48380.0,52.4251,52.4411,52.3287,52.3368,48380.0
2015-07-02 12:20:00,65.19,65.24,65.12,65.15,31871.0,52.3287,52.3689,52.2726,52.2966,31871.0
2015-07-02 12:30:00,65.15,65.21,65.08,65.11,41753.0,52.2966,52.3448,52.2404,52.2645,41753.0
2015-07-02 12:40:00,65.1,65.19,65.09,65.18,29635.0,52.2565,52.3287,52.2485,52.3207,29635.0
2015-07-02 12:50:00,65.17,65.17,65.07,65.1,39259.0,52.3127,52.3127,52.2324,52.2565,39259.0
2015-07-02 13:00:00,65.1,65.1,65.01,65.04,35975.0,52.2565,52.2565,52.1843,52.2083,35975.0
2015-07-02 13:10:00,65.05,65.11,65.0,65.09,42196.0,52.2164,52.2645,52.1762,52.2485,42196.0
2015-07-02 13:20:00,65.09,65.12,65.08,65.1,28800.0,52.2485,52.2726,52.2404,52.2565,28800.0
2015-07-02 13:30:00,65.1,65.13,65.03,65.07,25625.0,52.2565,52.2806,52.2003,52.2324,25625.0
2015-07-02 13:40:00,65.07,65.14,65.06,65.13,26739.0,52.2324,52.2886,52.2244,52.2806,26739.0
2015-07-02 13:50:00,65.13,65.14,65.03,65.04,57716.0,52.2806,52.2886,52.2003,52.2083,57716.0
2015-07-02 14:00:00,65.04,65.09,64.99,65.03,46167.0,52.2083,52.2485,52.1682,52.2003,46167.0
2015-07-02 14:10:00,65.02,65.04,64.97,65.01,39283.0,52.1923,52.2083,52.1522,52.1843,39283.0
2015-07-02 14:20:00,65.01,65.04,65.0,65.02,23335.0,52.1843,52.2083,52.1762,52.1923,23335.0
2015-07-02 14:30:00,65.02,65.07,65.0,65.03,31352.0,52.1923,52.2324,52.1762,52.2003,31352.0
2015-07-02 14:40:00,65.03,65.05,64.95,64.98,65270.0,52.2003,52.2164,52.1361,52.1602,65270.0
2015-07-02 14:50:00,64.98,65.03,64.93,65.02,65471.0,52.1602,52.2003,52.12,52.1923,65471.0
2015-07-02 15:00:00,65.03,65.08,65.01,65.01,89847.0,52.2003,52.2404,52.1843,52.1843,89847.0
2015-07-02 15:10:00,65.02,65.03,64.98,65.02,58746.0,52.1923,52.2003,52.1602,52.1923,58746.0
2015-07-02 15:20:00,65.02,65.11,65.01,65.07,80088.0,52.1923,52.2645,52.1843,52.2324,80088.0
2015-07-02 15:30:00,65.06,65.07,64.94,64.95,98789.0,52.2244,52.2324,52.1281,52.1361,98789.0
2015-07-02 15:40:00,64.94,65.01,64.89,64.97,113266.0,52.1281,52.1843,52.0879,52.1522,113266.0
2015-07-02 15:50:00,64.97,65.04,64.95,64.96,211133.0,52.1522,52.2083,52.1361,52.1441,211133.0
2015-07-06 09:30:00,64.3,64.6,64.24,64.45,133509.0,51.6143,51.8551,51.5662,51.7347,133509.0
2015-07-06 09:40:00,64.44,64.61,64.44,64.53,50243.0,51.7267,51.8632,51.7267,51.799,50243.0
2015-07-06 09:50:00,64.53,64.59,64.43,64.47,74509.0,51.799,51.8471,51.7187,51.7508,74509.0
2015-07-06 10:00:00,64.49,64.51,64.41,64.5,80764.0,51.7669,51.7829,51.7026,51.7749,80764.0
2015-07-06 10:10:00,64.5,64.62,64.46,64.53,100704.0,51.7749,51.8712,51.7428,51.799,100704.0
2015-07-06 10:20:00,64.52,64.57,64.46,64.53,82171.0,51.7909,51.8311,51.7428,51.799,82171.0
2015-07-06 10:30:00,64.52,64.61,64.52,64.54,65019.0,51.7909,51.8632,51.7909,51.807,65019.0
2015-07-06 10:40:00,64.53,64.75,64.53,64.66,71344.0,51.799,51.9756,51.799,51.9033,71344.0
2015-07-06 10:50:00,64.66,64.78,64.65,64.75,68724.0,51.9033,51.9996,51.8953,51.9756,68724.0
2015-07-06 11:00:00,64.76,64.82,64.73,64.77,59300.0,51.9836,52.0317,51.9595,51.9916,59300.0
2015-07-06 11:10:00,64.77,64.77,64.65,64.75,47627.0,51.9916,51.9916,51.8953,51.9756,47627.0
2015-07-06 11:20:00,64.74,64.82,64.73,64.78,39138.0,51.9675,52.0317,51.9595,51.9996,39138.0
2015-07-06 11:30:00,64.79,64.85,64.75,64.85,39619.0,52.0077,52.0558,51.9756,52.0558,39619.0
2015-07-06 11:40:00,64.85,64.91,64.83,64.87,68125.0,52.0558,52.104,52.0398,52.0719,68125.0
2015-07-06 11:50:00,64.87,64.87,64.78,64.84,71273.0,52.0719,52.0719,51.9996,52.0478,71273.0
2015-07-06 12:00:00,64.84,64.84,64.74,64.75,66067.0,52.0478,52.0478,51.9675,51.9756,66067.0
2015-07-06 12:10:00,64.75,64.76,64.7,64.7,45162.0,51.9756,51.9836,51.9354,51.9354,45162.0
2015-07-06 12:20:00,64.71,64.75,64.63,64.63,48410.0,51.9434,51.9756,51.8792,51.8792,48410.0
2015-07-06 12:30:00,64.64,64.64,64.51,64.51,59630.0,51.8873,51.8873,51.7829,51.7829,59630.0
2015-07-06 12:40:00,64.51,64.53,64.46,64.51,53057.0,51.7829,51.799,51.7428,51.7829,53057.0
2015-07-06 12:50:00,64.52,64.54,64.49,64.5,43949.0,51.7909,51.807,51.7669,51.7749,43949.0
2015-07-06 13:00:00,64.51,64.56,64.49,64.5,41511.0,51.7829,51.823,51.7669,51.7749,41511.0
2015-07-06 13:10:00,64.49,64.51,64.37,64.38,58753.0,51.7669,51.7829,51.6705,51.6786,58753.0
2015-07-06 13:20:00,64.38,64.46,64.37,64.46,44809.0,51.6786,51.7428,51.6705,51.7428,44809.0
2015-07-06 13:30:00,64.46,64.46,64.4,64.46,37015.0,51.7428,51.7428,51.6946,51.7428,37015.0
2015-07-06 13:40:00,64.45,64.47,64.39,64.44,34242.0,51.7347,51.7508,51.6866,51.7267,34242.0
2015-07-06 13:50:00,64.43,64.44,64.38,64.39,46695.0,51.7187,51.7267,51.6786,51.6866,46695.0
2015-07-06 14:00:00,64.39,64.45,64.36,64.45,63969.0,51.6866,51.7347,51.6625,51.7347,63969.0
2015-07-06 14:10:00,64.46,64.52,64.45,64.5,53384.0,51.7428,51.7909,51.7347,51.7749,53384.0
2015-07-06 14:20:00,64.5,64.53,64.39,64.4,45623.0,51.7749,51.799,51.6866,51.6946,45623.0
2015-07-06 14:30:00,64.4,64.43,64.38,64.39,58555.0,51.6946,51.7187,51.6786,51.6866,58555.0
2015-07-06 14:40:00,64.39,64.47,64.33,64.43,45752.0,51.6866,51.7508,51.6384,51.7187,45752.0
2015-07-06 14:50:00,64.43,64.47,64.39,64.43,65299.0,51.7187,51.7508,51.6866,51.7187,65299.0
2015-07-06 15:00:00,64.43,64.48,64.42,64.47,39730.0,51.7187,51.7588,51.7107,51.7508,39730.0
2015-07-06 15:10:00,64.47,64.61,64.45,64.55,71909.0,51.7508,51.8632,51.7347,51.815,71909.0
2015-07-06 15:20:00,64.55,64.62,64.55,64.61,61629.0,51.815,51.8712,51.815,51.8632,61629.0
2015-07-06 15:30:00,64.61,64.72,64.58,64.66,73546.0,51.8632,51.9515,51.8391,51.9033,73546.0
2015-07-06 15:40:00,64.66,64.77,64.62,64.76,72633.0,51.9033,51.9916,51.8712,51.9836,72633.0
2015-07-06 15:50:00,64.76,64.82,64.75,64.81,185991.0,51.9836,52.0317,51.9756,52.0237,185991.0
2015-07-07 09:30:00,64.79,65.0,64.63,64.99,82383.0,52.0077,52.1762,51.8792,52.1682,82383.0
2015-07-07 09:40:00,64.99,64.99,64.85,64.98,57457.0,52.1682,52.1682,52.0558,52.1602,57457.0
2015-07-07 09:50:00,64.98,65.07,64.92,64.98,57030.0,52.1602,52.2324,52.112,52.1602,57030.0
2015-07-07 10:00:00,64.98,64.98,64.68,64.76,40259.0,52.1602,52.1602,51.9194,51.9836,40259.0
2015-07-07 10:10:00,64.8,64.91,64.75,64.79,33420.0,52.0157,52.104,51.9756,52.0077,33420.0
2015-07-07 10:20:00,64.77,64.78,64.62,64.65,31051.0,51.9916,51.9996,51.8712,51.8953,31051.0
2015-07-07 10:30:00,64.63,64.64,64.55,64.59,37473.0,51.8792,51.8873,51.815,51.8471,37473.0
2015-07-07 10:40:00,64.59,64.61,64.5,64.56,42407.0,51.8471,51.8632,51.7749,51.823,42407.0
2015-07-07 10:50:00,64.56,64.69,64.54,64.58,61613.0,51.823,51.9274,51.807,51.8391,61613.0
2015-07-07 11:00:00,64.59,64.59,64.49,64.52,38980.0,51.8471,51.8471,51.7669,51.7909,38980.0
2015-07-07 11:10:00,64.52,64.66,64.52,64.64,46883.0,51.7909,51.9033,51.7909,51.8873,46883.0
2015-07-07 11:20:00,64.65,64.65,64.44,64.53,72879.0,51.8953,51.8953,51.7267,51.799,72879.0
2015-07-07 11:30:00,64.53,64.62,64.45,64.6,50884.0,51.799,51.8712,51.7347,51.8551,50884.0
2015-07-07 11:40:00,64.59,64.71,64.58,64.7,45147.0,51.8471,51.9434,51.8391,51.9354,45147.0
2015-07-07 11:50:00,64.7,64.91,64.65,64.8,61219.0,51.9354,52.104,51.8953,52.0157,61219.0
2015-07-07 12:00:00,64.79,64.88,64.75,64.8,73900.0,52.0077,52.0799,51.9756,52.0157,73900.0
2015-07-07 12:10:00,64.8,64.87,64.75,64.84,29232.0,52.0157,52.0719,51.9756,52.0478,29232.0
2015-07-07 12:20:00,64.85,64.95,64.85,64.9,64753.0,52.0558,52.1361,52.0558,52.096,64753.0
2015-07-07 12:30:00,64.91,64.94,64.8,64.85,36409.0,52.104,52.1281,52.0157,52.0558,36409.0
2015-07-07 12:40:00,64.86,64.96,64.81,64.87,44012.0,52.0639,52.1441,52.0237,52.0719,44012.0
2015-07-07 12:50:00,64.87,65.05,64.87,65.01,44993.0,52.0719,52.2164,52.0719,52.1843,44993.0
2015-07-07 13:00:00,65.0,65.05,64.97,65.04,43312.0,52.1762,52.2164,52.1522,52.2083,43312.0
2015-07-07 13:10:00,65.05,65.22,65.03,65.09,59041.0,52.2164,52.3528,52.2003,52.2485,59041.0
2015-07-07 13:20:00,65.09,65.12,65.02,65.09,58146.0,52.2485,52.2726,52.1923,52.2485,58146.0
2015-07-07 13:30:00,65.09,65.12,65.01,65.04,63177.0,52.2485,52.2726,52.1843,52.2083,63177.0
2015-07-07 13:40:00,65.05,65.16,65.02,65.13,41872.0,52.2164,52.3047,52.1923,52.2806,41872.0
2015-07-07 13:50:00,65.15,65.15,65.09,65.13,45145.0,52.2966,52.2966,52.2485,52.2806,45145.0
2015-07-07 14:00:00,65.14,65.18,65.08,65.14,41370.0,52.2886,52.3207,52.2404,52.2886,41370.0
2015-07-07 14:10:00,65.14,65.17,65.07,65.09,43937.0,52.2886,52.3127,52.2324,52.2485,43937.0
2015-07-07 14:20:00,65.09,65.13,65.05,65.12,68275.0,52.2485,52.2806,52.2164,52.2726,68275.0
2015-07-07 14:30:00,65.12,65.18,65.1,65.16,43355.0,52.2726,52.3207,52.2565,52.3047,43355.0
2015-07-07 14:40:00,65.16,65.45,65.16,65.37,68168.0,52.3047,52.5375,52.3047,52.4732,68168.0
2015-07-07 14:50:00,65.37,65.57,65.34,65.56,66077.0,52.4732,52.6338,52.4492,52.6258,66077.0
2015-07-07 15:00:00,65.54,65.57,65.45,65.5,69175.0,52.6097,52.6338,52.5375,52.5776,69175.0
2015-07-07 15:10:00,65.5,65.57,65.45,65.56,75552.0,52.5776,52.6338,52.5375,52.6258,75552.0
2015-07-07 15:20:00,65.55,65.64,65.51,65.6,84293.0,52.6177,52.69,52.5856,52.6579,84293.0
2015-07-07 15:30:00,65.6,65.71,65.6,65.65,128889.0,52.6579,52.7462,52.6579,52.698,128889.0
2015-07-07 15:40:00,65.65,65.65,65.58,65.63,146526.0,52.698,52.698,52.6418,52.6819,146526.0
2015-07-07 15:50:00,65.62,65.77,65.62,65.73,255485.0,52.6739,52.7943,52.6739,52.7622,255485.0
2015-07-08 09:30:00,65.25,65.42,65.09,65.28,66454.0,52.3769,52.5134,52.2485,52.401,66454.0
2015-07-08 09:40:00,65.27,65.3,65.14,65.21,63555.0,52.393,52.417,52.2886,52.3448,63555.0
2015-07-08 09:50:00,65.22,65.44,65.21,65.43,48826.0,52.3528,52.5294,52.3448,52.5214,48826.0
2015-07-08 10:00:00,65.42,65.45,65.24,65.43,45245.0,52.5134,52.5375,52.3689,52.5214,45245.0
2015-07-08 10:10:00,65.42,65.54,65.34,65.53,58540.0,52.5134,52.6097,52.4492,52.6017,58540.0
2015-07-08 10:20:00,65.53,65.53,65.39,65.46,33029.0,52.6017,52.6017,52.4893,52.5455,33029.0
2015-07-08 10:30:00,65.46,65.5,65.32,65.5,49526.0,52.5455,52.5776,52.4331,52.5776,49526.0
2015-07-08 10:40:00,65.5,65.57,65.46,65.52,43044.0,52.5776,52.6338,52.5455,52.5936,43044.0
2015-07-08 10:50:00,65.54,65.64,65.5,65.54,42630.0,52.6097,52.69,52.5776,52.6097,42630.0
2015-07-08 11:00:00,65.53,65.6,65.48,65.48,41793.0,52.6017,52.6579,52.5615,52.5615,41793.0
2015-07-08 11:10:00,65.47,65.52,65.41,65.46,32184.0,52.5535,52.5936,52.5053,52.5455,32184.0
2015-07-08 11:20:00,65.45,65.48,65.37,65.41,34099.0,52.5375,52.5615,52.4732,52.5053,34099.0
2015-07-08 11:30:00,65.4,65.47,65.39,65.43,31613.0,52.4973,52.5535,52.4893,52.5214,31613.0
2015-07-08 11:40:00,65.41,65.42,65.32,65.38,24335.0,52.5053,52.5134,52.4331,52.4813,24335.0
2015-07-08 11:50:00,65.37,65.38,65.24,65.32,24696.0,52.4732,52.4813,52.3689,52.4331,24696.0
2015-07-08 12:00:00,65.33,65.45,65.29,65.4,35162.0,52.4411,52.5375,52.409,52.4973,35162.0
2015-07-08 12:10:00,65.39,65.4,65.3,65.4,17048.0,52.4893,52.4973,52.417,52.4973,17048.0
2015-07-08 12:20:00,65.42,65.47,65.38,65.42,22629.0,52.5134,52.5535,52.4813,52.5134,22629.0
2015-07-08 12:30:00,65.42,65.43,65.35,65.35,18971.0,52.5134,52.5214,52.4572,52.4572,18971.0
2015-07-08 12:40:00,65.35,65.35,65.24,65.34,30995.0,52.4572,52.4572,52.3689,52.4492,30995.0
2015-07-08 12:50:00,65.34,65.49,65.25,65.47,30939.0,52.4492,52.5696,52.3769,52.5535,30939.0
2015-07-08 13:00:00,65.47,65.47,65.28,65.36,90502.0,52.5535,52.5535,52.401,52.4652,90502.0
2015-07-08 13:10:00,65.36,65.45,65.28,65.28,79081.0,52.4652,52.5375,52.401,52.401,79081.0
2015-07-08 13:20:00,65.27,65.3,65.23,65.25,33570.0,52.393,52.417,52.3609,52.3769,33570.0
2015-07-08 13:30:00,65.25,65.29,65.19,65.27,34745.0,52.3769,52.409,52.3287,52.393,34745.0
2015-07-08 13:40:00,65.26,65.32,65.24,65.27,30098.0,52.3849,52.4331,52.3689,52.393,30098.0
2015-07-08 13:50:00,65.29,65.3,65.22,65.26,20980.0,52.409,52.417,52.3528,52.3849,20980.0
2015-07-08 14:00:00,65.26,65.26,65.09,65.1,46539.0,52.3849,52.3849,52.2485,52.2565,46539.0
2015-07-08 14:10:00,65.13,65.21,65.06,65.06,34458.0,52.2806,52.3448,52.2244,52.2244,34458.0
2015-07-08 14:20:00,65.07,65.14,65.02,65.12,53734.0,52.2324,52.2886,52.1923,52.2726,53734.0
2015-07-08 14:30:00,65.13,65.13,65.02,65.05,47175.0,52.2806,52.2806,52.1923,52.2164,47175.0
2015-07-08 14:40:00,65.05,65.07,64.88,64.91,31158.0,52.2164,52.2324,52.0799,52.104,31158.0
2015-07-08 14:50:00,64.88,65.09,64.85,64.96,48919.0,52.0799,52.2485,52.0558,52.1441,48919.0
2015-07-08 15:00:00,64.96,65.11,64.96,65.08,60345.0,52.1441,52.2645,52.1441,52.2404,60345.0
2015-07-08 15:10:00,65.07,65.2,65.02,65.04,92350.0,52.2324,52.3368,52.1923,52.2083,92350.0
2015-07-08 15:20:00,65.04,65.07,64.94,64.94,65108.0,52.2083,52.2324,52.1281,52.1281,65108.0
2015-07-08 15:30:00,64.94,65.07,64.92,65.01,81641.0,52.1281,52.2324,52.112,52.1843,81641.0
2015-07-08 15:40:00,65.0,65.12,64.97,65.07,124456.0,52.1762,52.2726,52.1522,52.2324,124456.0
2015-07-08 15:50:00,65.07,65.07,64.9,64.94,227403.0,52.2324,52.2324,52.096,52.1281,227403.0
2015-07-09 09:30:00,65.76,65.77,65.31,65.39,162039.0,52.7863,52.7943,52.4251,52.4893,162039.0
2015-07-09 09:40:00,65.4,65.46,65.33,65.45,70373.0,52.4973,52.5455,52.4411,52.5375,70373.0
2015-07-09 09:50:00,65.46,65.54,65.4,65.5,99625.0,52.5455,52.6097,52.4973,52.5776,99625.0
2015-07-09 10:00:00,65.5,65.52,65.33,65.37,75796.0,52.5776,52.5936,52.4411,52.4732,75796.0
2015-07-09 10:10:00,65.36,65.51,65.36,65.44,40485.0,52.4652,52.5856,52.4652,52.5294,40485.0
2015-07-09 10:20:00,65.45,65.47,65.31,65.31,59007.0,52.5375,52.5535,52.4251,52.4251,59007.0
2015-07-09 10:30:00,65.3,65.44,65.3,65.41,31019.0,52.417,52.5294,52.417,52.5053,31019.0
2015-07-09 10:40:00,65.41,65.46,65.37,65.39,58085.0,52.5053,52.5455,52.4732,52.4893,58085.0
2015-07-09 10:50:00,65.4,65.51,65.4,65.5,27255.0,52.4973,52.5856,52.4973,52.5776,27255.0
2015-07-09 11:00:00,65.5,65.54,65.45,65.5,30301.0,52.5776,52.6097,52.5375,52.5776,30301.0
2015-07-09 11:10:00,65.51,65.53,65.38,65.38,30889.0,52.5856,52.6017,52.4813,52.4813,30889.0
2015-07-09 11:20:00,65.38,65.45,65.38,65.41,37615.0,52.4813,52.5375,52.4813,52.5053,37615.0
2015-07-09 11:30:00,65.4,65.43,65.37,65.4,21338.0,52.4973,52.5214,52.4732,52.4973,21338.0
2015-07-09 11:40:00,65.41,65.44,65.37,65.39,30795.0,52.5053,52.5294,52.4732,52.4893,30795.0
2015-07-09 11:50:00,65.4,65.43,65.35,65.36,20208.0,52.4973,52.5214,52.4572,52.4652,20208.0
2015-07-09 12:00:00,65.35,65.42,65.32,65.38,31876.0,52.4572,52.5134,52.4331,52.4813,31876.0
2015-07-09 12:10:00,65.37,65.41,65.35,65.39,24765.0,52.4732,52.5053,52.4572,52.4893,24765.0
2015-07-09 12:20:00,65.38,65.39,65.29,65.3,24676.0,52.4813,52.4893,52.409,52.417,24676.0
2015-07-09 12:30:00,65.29,65.33,65.28,65.28,34708.0,52.409,52.4411,52.401,52.401,34708.0
2015-07-09 12:40:00,65.28,65.35,65.25,65.26,31385.0,52.401,52.4572,52.3769,52.3849,31385.0
2015-07-09 12:50:00,65.27,65.35,65.27,65.32,34642.0,52.393,52.4572,52.393,52.4331,34642.0
2015-07-09 13:00:00,65.31,65.33,65.28,65.33,91847.0,52.4251,52.4411,52.401,52.4411,91847.0
2015-07-09 13:10:00,65.33,65.35,65.29,65.31,39622.0,52.4411,52.4572,52.409,52.4251,39622.0
2015-07-09 13:20:00,65.31,65.38,65.27,65.34,22707.0,52.4251,52.4813,52.393,52.4492,22707.0
2015-07-09 13:30:00,65.34,65.44,65.33,65.43,27039.0,52.4492,52.5294,52.4411,52.5214,27039.0
2015-07-09 13:40:00,65.43,65.44,65.38,65.42,19771.0,52.5214,52.5294,52.4813,52.5134,19771.0
2015-07-09 13:50:00,65.42,65.45,65.39,65.43,33435.0,52.5134,52.5375,52.4893,52.5214,33435.0
2015-07-09 14:00:00,65.43,65.43,65.39,65.41,21603.0,52.5214,52.5214,52.4893,52.5053,21603.0
2015-07-09 14:10:00,65.41,65.42,65.36,65.36,39872.0,52.5053,52.5134,52.4652,52.4652,39872.0
2015-07-09 14:20:00,65.37,65.37,65.3,65.37,35504.0,52.4732,52.4732,52.417,52.4732,35504.0
2015-07-09 14:30:00,65.37,65.37,65.3,65.32,38867.0,52.4732,52.4732,52.417,52.4331,38867.0
2015-07-09 14:40:00,65.31,65.37,65.29,65.33,36225.0,52.4251,52.4732,52.409,52.4411,36225.0
2015-07-09 14:50:00,65.33,65.51,65.32,65.49,44150.0,52.4411,52.5856,52.4331,52.5696,44150.0
2015-07-09 15:00:00,65.48,65.55,65.48,65.55,46951.0,52.5615,52.6177,52.5615,52.6177,46951.0
2015-07-09 15:10:00,65.56,65.59,65.51,65.58,55290.0,52.6258,52.6498,52.5856,52.6418,55290.0
2015-07-09 15:20:00,65.57,65.59,65.5,65.51,62763.0,52.6338,52.6498,52.5776,52.5856,62763.0
2015-07-09 15:30:00,65.51,65.55,65.43,65.48,72563.0,52.5856,52.6177,52.5214,52.5615,72563.0
2015-07-09 15:40:00,65.47,65.56,65.46,65.52,104021.0,52.5535,52.6258,52.5455,52.5936,104021.0
2015-07-09 15:50:00,65.51,65.55,65.39,65.39,186196.0,52.5856,52.6177,52.4893,52.4893,186196.0
2015-07-10 09:30:00,65.95,66.14,65.86,65.87,84336.0,52.9388,53.0913,52.8666,52.8746,84336.0
2015-07-10 09:40:00,65.86,65.87,65.76,65.8,30923.0,52.8666,52.8746,52.7863,52.8184,30923.0
2015-07-10 09:50:00,65.81,65.91,65.78,65.88,20360.0,52.8264,52.9067,52.8023,52.8826,20360.0
2015-07-10 10:00:00,65.88,66.04,65.87,65.98,48154.0,52.8826,53.0111,52.8746,52.9629,48154.0
2015-07-10 10:10:00,65.97,66.01,65.89,65.98,32388.0,52.9549,52.987,52.8906,52.9629,32388.0
2015-07-10 10:20:00,65.98,66.0,65.94,65.97,26409.0,52.9629,52.9789,52.9308,52.9549,26409.0
2015-07-10 10:30:00,65.98,66.01,65.91,65.92,45150.0,52.9629,52.987,52.9067,52.9147,45150.0
2015-07-10 10:40:00,65.91,65.91,65.82,65.87,31129.0,52.9067,52.9067,52.8345,52.8746,31129.0
2015-07-10 10:50:00,65.88,65.94,65.87,65.92,27389.0,52.8826,52.9308,52.8746,52.9147,27389.0
2015-07-10 11:00:00,65.92,65.96,65.91,65.91,45995.0,52.9147,52.9468,52.9067,52.9067,45995.0
2015-07-10 11:10:00,65.9,65.96,65.9,65.94,28324.0,52.8987,52.9468,52.8987,52.9308,28324.0
2015-07-10 11:20:00,65.95,65.99,65.95,65.97,78165.0,52.9388,52.9709,52.9388,52.9549,78165.0
2015-07-10 11:30:00,65.99,66.01,65.91,65.98,39263.0,52.9709,52.987,52.9067,52.9629,39263.0
2015-07-10 11:40:00,65.98,66.08,65.97,66.06,68846.0,52.9629,53.0432,52.9549,53.0271,68846.0
2015-07-10 11:50:00,66.07,66.09,66.03,66.06,20757.0,53.0351,53.0512,53.003,53.0271,20757.0
2015-07-10 12:00:00,66.06,66.08,66.01,66.08,19163.0,53.0271,53.0432,52.987,53.0432,19163.0
2015-07-10 12:10:00,66.08,66.1,66.07,66.08,13407.0,53.0432,53.0592,53.0351,53.0432,13407.0
2015-07-10 12:20:00,66.09,66.14,66.09,66.14,12157.0,53.0512,53.0913,53.0512,53.0913,12157.0
2015-07-10 12:30:00,66.13,66.14,66.06,66.09,21122.0,53.0833,53.0913,53.0271,53.0512,21122.0
2015-07-10 12:40:00,66.1,66.1,66.02,66.08,18471.0,53.0592,53.0592,52.995,53.0432,18471.0
2015-07-10 12:50:00,66.09,66.11,66.04,66.06,21510.0,53.0512,53.0672,53.0111,53.0271,21510.0
2015-07-10 13:00:00,66.07,66.08,66.01,66.01,30773.0,53.0351,53.0432,52.987,52.987,30773.0
2015-07-10 13:10:00,66.01,66.04,65.97,66.02,38010.0,52.987,53.0111,52.9549,52.995,38010.0
2015-07-10 13:20:00,66.03,66.1,66.01,66.09,27561.0,53.003,53.0592,52.987,53.0512,27561.0
2015-07-10 13:30:00,66.1,66.14,66.1,66.14,31056.0,53.0592,53.0913,53.0592,53.0913,31056.0
2015-07-10 13:40:00,66.14,66.17,66.08,66.08,132173.0,53.0913,53.1154,53.0432,53.0432,132173.0
2015-07-10 13:50:00,66.09,66.13,66.07,66.11,38147.0,53.0512,53.0833,53.0351,53.0672,38147.0
2015-07-10 14:00:00,66.11,66.17,66.09,66.14,48695.0,53.0672,53.1154,53.0512,53.0913,48695.0
2015-07-10 14:10:00,66.15,66.2,66.13,66.18,55674.0,53.0994,53.1395,53.0833,53.1234,55674.0
2015-07-10 14:20:00,66.19,66.28,66.19,66.25,34061.0,53.1315,53.2037,53.1315,53.1796,34061.0
2015-07-10 14:30:00,66.26,66.33,66.26,66.3,52210.0,53.1876,53.2438,53.1876,53.2198,52210.0
2015-07-10 14:40:00,66.3,66.34,66.29,66.31,51060.0,53.2198,53.2519,53.2117,53.2278,51060.0
2015-07-10 14:50:00,66.31,66.34,66.28,66.34,55483.0,53.2278,53.2519,53.2037,53.2519,55483.0
2015-07-10 15:00:00,66.34,66.35,66.25,66.25,58849.0,53.2519,53.2599,53.1796,53.1796,58849.0
2015-07-10 15:10:00,66.25,66.3,66.23,66.28,79437.0,53.1796,53.2198,53.1636,53.2037,79437.0
2015-07-10 15:20:00,66.28,66.32,66.23,66.23,43353.0,53.2037,53.2358,53.1636,53.1636,43353.0
2015-07-10 15:30:00,66.22,66.23,66.14,66.17,51784.0,53.1555,53.1636,53.0913,53.1154,51784.0
2015-07-10 15:40:00,66.16,66.23,66.14,66.21,66624.0,53.1074,53.1636,53.0913,53.1475,66624.0
2015-07-10 15:50:00,66.22,66.25,66.18,66.19,154251.0,53.1555,53.1796,53.1234,53.1315,154251.0
2015-07-13 09:30:00,67.18,67.18,66.88,67.0,98912.0,53.9261,53.9261,53.6853,53.7817,98912.0
2015-07-13 09:40:00,67.0,67.07,66.96,67.03,96729.0,53.7817,53.8378,53.7495,53.8057,96729.0
2015-07-13 09:50:00,67.04,67.04,66.82,66.86,41742.0,53.8138,53.8138,53.6372,53.6693,41742.0
2015-07-13 10:00:00,66.86,66.91,66.76,66.83,34876.0,53.6693,53.7094,53.589,53.6452,34876.0
2015-07-13 10:10:00,66.82,66.98,66.81,66.96,43929.0,53.6372,53.7656,53.6291,53.7495,43929.0
2015-07-13 10:20:00,66.97,67.06,66.97,67.06,52066.0,53.7576,53.8298,53.7576,53.8298,52066.0
2015-07-13 10:30:00,67.06,67.14,67.04,67.12,62555.0,53.8298,53.894,53.8138,53.878,62555.0
2015-07-13 10:40:00,67.12,67.31,67.11,67.28,88070.0,53.878,54.0305,53.87,54.0064,88070.0
2015-07-13 10:50:00,67.28,67.35,67.27,67.31,55197.0,54.0064,54.0626,53.9984,54.0305,55197.0
2015-07-13 11:00:00,67.3,67.35,67.21,67.22,37119.0,54.0225,54.0626,53.9502,53.9583,37119.0
2015-07-13 11:10:00,67.22,67.25,67.18,67.2,42718.0,53.9583,53.9823,53.9261,53.9422,42718.0
2015-07-13 11:20:00,67.19,67.25,67.18,67.25,75081.0,53.9342,53.9823,53.9261,53.9823,75081.0
2015-07-13 11:30:00,67.25,67.3,67.22,67.22,54433.0,53.9823,54.0225,53.9583,53.9583,54433.0
2015-07-13 11:40:00,67.22,67.23,67.15,67.16,22161.0,53.9583,53.9663,53.9021,53.9101,22161.0
2015-07-13 11:50:00,67.14,67.22,67.14,67.16,52999.0,53.894,53.9583,53.894,53.9101,52999.0
2015-07-13 12:00:00,67.16,67.18,67.13,67.17,24042.0,53.9101,53.9261,53.886,53.9181,24042.0
2015-07-13 12:10:00,67.17,67.17,67.07,67.07,25456.0,53.9181,53.9181,53.8378,53.8378,25456.0
2015-07-13 12:20:00,67.06,67.09,67.04,67.07,21005.0,53.8298,53.8539,53.8138,53.8378,21005.0
2015-07-13 12:30:00,67.06,67.06,66.99,67.01,22906.0,53.8298,53.8298,53.7736,53.7897,22906.0
2015-07-13 12:40:00,67.01,67.06,67.0,67.05,40170.0,53.7897,53.8298,53.7817,53.8218,40170.0
2015-07-13 12:50:00,67.05,67.06,67.0,67.02,42423.0,53.8218,53.8298,53.7817,53.7977,42423.0
2015-07-13 13:00:00,67.01,67.02,66.96,67.02,36537.0,53.7897,53.7977,53.7495,53.7977,36537.0
2015-07-13 13:10:00,67.02,67.03,66.96,67.0,41798.0,53.7977,53.8057,53.7495,53.7817,41798.0
2015-07-13 13:20:00,67.0,67.02,66.97,66.98,29442.0,53.7817,53.7977,53.7576,53.7656,29442.0
2015-07-13 13:30:00,66.98,67.0,66.92,66.98,30015.0,53.7656,53.7817,53.7174,53.7656,30015.0
2015-07-13 13:40:00,66.98,66.99,66.94,66.96,23749.0,53.7656,53.7736,53.7335,53.7495,23749.0
2015-07-13 13:50:00,66.97,66.99,66.94,66.99,18961.0,53.7576,53.7736,53.7335,53.7736,18961.0
2015-07-13 14:00:00,66.99,67.01,66.96,67.0,30940.0,53.7736,53.7897,53.7495,53.7817,30940.0
2015-07-13 14:10:00,67.0,67.04,66.99,67.0,36040.0,53.7817,53.8138,53.7736,53.7817,36040.0
2015-07-13 14:20:00,67.0,67.02,66.98,67.01,25680.0,53.7817,53.7977,53.7656,53.7897,25680.0
2015-07-13 14:30:00,67.01,67.02,66.97,67.02,41601.0,53.7897,53.7977,53.7576,53.7977,41601.0
2015-07-13 14:40:00,67.02,67.08,67.01,67.05,55822.0,53.7977,53.8459,53.7897,53.8218,55822.0
2015-07-13 14:50:00,67.05,67.08,67.02,67.06,42788.0,53.8218,53.8459,53.7977,53.8298,42788.0
2015-07-13 15:00:00,67.07,67.14,67.07,67.14,52480.0,53.8378,53.894,53.8378,53.894,52480.0
2015-07-13 15:10:00,67.14,67.16,67.12,67.15,50348.0,53.894,53.9101,53.878,53.9021,50348.0
2015-07-13 15:20:00,67.14,67.19,67.11,67.15,55490.0,53.894,53.9342,53.87,53.9021,55490.0
2015-07-13 15:30:00,67.16,67.22,67.11,67.2,67590.0,53.9101,53.9583,53.87,53.9422,67590.0
2015-07-13 15:40:00,67.2,67.28,67.19,67.26,87516.0,53.9422,54.0064,53.9342,53.9904,87516.0
2015-07-13 15:50:00,67.25,67.28,67.22,67.24,181026.0,53.9823,54.0064,53.9583,53.9743,181026.0
2015-07-14 09:30:00,66.95,67.29,66.95,67.23,159993.0,53.7415,54.0144,53.7415,53.9663,159993.0
2015-07-14 09:40:00,67.23,67.4,67.18,67.38,39265.0,53.9663,54.1027,53.9261,54.0867,39265.0
2015-07-14 09:50:00,67.38,67.44,67.36,67.38,37798.0,54.0867,54.1348,54.0706,54.0867,37798.0
2015-07-14 10:00:00,67.4,67.42,67.34,67.39,41996.0,54.1027,54.1188,54.0546,54.0947,41996.0
2015-07-14 10:10:00,67.38,67.5,67.37,67.5,61705.0,54.0867,54.183,54.0787,54.183,61705.0
2015-07-14 10:20:00,67.5,67.55,67.49,67.54,97145.0,54.183,54.2231,54.175,54.2151,97145.0
2015-07-14 10:30:00,67.54,67.54,67.46,67.5,39275.0,54.2151,54.2151,54.1509,54.183,39275.0
2015-07-14 10:40:00,67.49,67.5,67.44,67.49,42868.0,54.175,54.183,54.1348,54.175,42868.0
2015-07-14 10:50:00,67.5,67.51,67.45,67.48,41779.0,54.183,54.191,54.1429,54.167,41779.0
2015-07-14 11:00:00,67.48,67.52,67.47,67.48,42556.0,54.167,54.1991,54.1589,54.167,42556.0
2015-07-14 11:10:00,67.48,67.53,67.48,67.51,37617.0,54.167,54.2071,54.167,54.191,37617.0
2015-07-14 11:20:00,67.51,67.52,67.48,67.49,47287.0,54.191,54.1991,54.167,54.175,47287.0
2015-07-14 11:30:00,67.49,67.51,67.47,67.48,33197.0,54.175,54.191,54.1589,54.167,33197.0
2015-07-14 11:40:00,67.48,67.51,67.46,67.5,32378.0,54.167,54.191,54.1509,54.183,32378.0
2015-07-14 11:50:00,67.49,67.54,67.48,67.52,35874.0,54.175,54.2151,54.167,54.1991,35874.0
2015-07-14 12:00:00,67.52,67.55,67.5,67.51,36950.0,54.1991,54.2231,54.183,54.191,36950.0
2015-07-14 12:10:00,67.51,67.55,67.49,67.55,21422.0,54.191,54.2231,54.175,54.2231,21422.0
2015-07-14 12:20:00,67.55,67.58,67.51,67.53,29264.0,54.2231,54.2472,54.191,54.2071,29264.0
2015-07-14 12:30:00,67.52,67.57,67.52,67.57,30439.0,54.1991,54.2392,54.1991,54.2392,30439.0
2015-07-14 12:40:00,67.57,67.59,67.54,67.55,36316.0,54.2392,54.2553,54.2151,54.2231,36316.0
2015-07-14 12:50:00,67.56,67.57,67.54,67.56,32958.0,54.2312,54.2392,54.2151,54.2312,32958.0
2015-07-14 13:00:00,67.56,67.57,67.49,67.52,26584.0,54.2312,54.2392,54.175,54.1991,26584.0
2015-07-14 13:10:00,67.52,67.55,67.51,67.55,35298.0,54.1991,54.2231,54.191,54.2231,35298.0
2015-07-14 13:20:00,67.55,67.56,67.54,67.56,23836.0,54.2231,54.2312,54.2151,54.2312,23836.0
2015-07-14 13:30:00,67.56,67.56,67.54,67.55,46373.0,54.2312,54.2312,54.2151,54.2231,46373.0
2015-07-14 13:40:00,67.55,67.56,67.54,67.54,21738.0,54.2231,54.2312,54.2151,54.2151,21738.0
2015-07-14 13:50:00,67.55,67.56,67.54,67.56,31656.0,54.2231,54.2312,54.2151,54.2312,31656.0
2015-07-14 14:00:00,67.55,67.56,67.53,67.56,35195.0,54.2231,54.2312,54.2071,54.2312,35195.0
2015-07-14 14:10:00,67.56,67.56,67.53,67.56,18097.0,54.2312,54.2312,54.2071,54.2312,18097.0
2015-07-14 14:20:00,67.56,67.63,67.55,67.63,33971.0,54.2312,54.2874,54.2231,54.2874,33971.0
2015-07-14 14:30:00,67.62,67.68,67.61,67.63,38375.0,54.2793,54.3275,54.2713,54.2874,38375.0
2015-07-14 14:40:00,67.63,67.66,67.63,67.64,23264.0,54.2874,54.3114,54.2874,54.2954,23264.0
2015-07-14 14:50:00,67.65,67.67,67.64,67.65,46986.0,54.3034,54.3195,54.2954,54.3034,46986.0
2015-07-14 15:00:00,67.66,67.7,67.65,67.67,51818.0,54.3114,54.3436,54.3034,54.3195,51818.0
2015-07-14 15:10:00,67.67,67.7,67.66,67.69,38439.0,54.3195,54.3436,54.3114,54.3355,38439.0
2015-07-14 15:20:00,67.69,67.72,67.66,67.68,63038.0,54.3355,54.3596,54.3114,54.3275,63038.0
2015-07-14 15:30:00,67.68,67.69,67.64,67.65,59142.0,54.3275,54.3355,54.2954,54.3034,59142.0
2015-07-14 15:40:00,67.65,67.7,67.64,67.69,125872.0,54.3034,54.3436,54.2954,54.3355,125872.0
2015-07-14 15:50:00,67.68,67.69,67.59,67.59,178113.0,54.3275,54.3355,54.2553,54.2553,178113.0
2015-07-15 09:30:00,67.6,67.78,67.44,67.64,113258.0,54.2633,54.4078,54.1348,54.2954,113258.0
2015-07-15 09:40:00,67.66,67.73,67.62,67.69,99964.0,54.3114,54.3676,54.2793,54.3355,99964.0
2015-07-15 09:50:00,67.69,67.72,67.64,67.68,46434.0,54.3355,54.3596,54.2954,54.3275,46434.0
2015-07-15 10:00:00,67.68,67.73,67.67,67.7,66351.0,54.3275,54.3676,54.3195,54.3436,66351.0
2015-07-15 10:10:00,67.71,67.73,67.68,67.7,66078.0,54.3516,54.3676,54.3275,54.3436,66078.0
2015-07-15 10:20:00,67.71,67.78,67.69,67.75,52250.0,54.3516,54.4078,54.3355,54.3837,52250.0
2015-07-15 10:30:00,67.74,67.85,67.74,67.84,49480.0,54.3757,54.464,54.3757,54.4559,49480.0
2015-07-15 10:40:00,67.84,67.9,67.8,67.9,68770.0,54.4559,54.5041,54.4238,54.5041,68770.0
2015-07-15 10:50:00,67.89,67.91,67.86,67.89,68096.0,54.4961,54.5121,54.472,54.4961,68096.0
2015-07-15 11:00:00,67.88,67.92,67.86,67.91,38913.0,54.488,54.5201,54.472,54.5121,38913.0
2015-07-15 11:10:00,67.92,67.95,67.87,67.93,56044.0,54.5201,54.5442,54.48,54.5282,56044.0
2015-07-15 11:20:00,67.94,67.99,67.92,67.97,35304.0,54.5362,54.5763,54.5201,54.5603,35304.0
2015-07-15 11:30:00,67.96,67.98,67.94,67.97,34591.0,54.5523,54.5683,54.5362,54.5603,34591.0
2015-07-15 11:40:00,67.96,67.96,67.89,67.91,27750.0,54.5523,54.5523,54.4961,54.5121,27750.0
2015-07-15 11:50:00,67.91,67.93,67.88,67.88,32244.0,54.5121,54.5282,54.488,54.488,32244.0
2015-07-15 12:00:00,67.87,67.93,67.87,67.89,29931.0,54.48,54.5282,54.48,54.4961,29931.0
2015-07-15 12:10:00,67.88,67.89,67.85,67.87,21338.0,54.488,54.4961,54.464,54.48,21338.0
2015-07-15 12:20:00,67.87,67.92,67.86,67.9,26450.0,54.48,54.5201,54.472,54.5041,26450.0
2015-07-15 12:30:00,67.89,67.91,67.83,67.89,30341.0,54.4961,54.5121,54.4479,54.4961,30341.0
2015-07-15 12:40:00,67.88,67.89,67.85,67.88,34565.0,54.488,54.4961,54.464,54.488,34565.0
2015-07-15 12:50:00,67.88,67.9,67.84,67.9,27725.0,54.488,54.5041,54.4559,54.5041,27725.0
2015-07-15 13:00:00,67.89,67.94,67.87,67.92,40162.0,54.4961,54.5362,54.48,54.5201,40162.0
2015-07-15 13:10:00,67.92,67.97,67.91,67.95,28071.0,54.5201,54.5603,54.5121,54.5442,28071.0
2015-07-15 13:20:00,67.94,67.96,67.93,67.96,22696.0,54.5362,54.5523,54.5282,54.5523,22696.0
2015-07-15 13:30:00,67.95,67.96,67.9,67.92,24299.0,54.5442,54.5523,54.5041,54.5201,24299.0
2015-07-15 13:40:00,67.92,67.99,67.91,67.97,24532.0,54.5201,54.5763,54.5121,54.5603,24532.0
2015-07-15 13:50:00,67.98,68.0,67.97,68.0,20638.0,54.5683,54.5844,54.5603,54.5844,20638.0
2015-07-15 14:00:00,67.99,68.01,67.96,68.0,38484.0,54.5763,54.5924,54.5523,54.5844,38484.0
2015-07-15 14:10:00,68.0,68.01,67.98,67.99,35408.0,54.5844,54.5924,54.5683,54.5763,35408.0
2015-07-15 14:20:00,68.0,68.07,67.98,68.06,22242.0,54.5844,54.6406,54.5683,54.6325,22242.0
2015-07-15 14:30:00,68.06,68.06,67.98,68.02,38214.0,54.6325,54.6325,54.5683,54.6004,38214.0
2015-07-15 14:40:00,68.02,68.03,67.91,67.92,37033.0,54.6004,54.6084,54.5121,54.5201,37033.0
2015-07-15 14:50:00,67.92,67.92,67.85,67.92,28488.0,54.5201,54.5201,54.464,54.5201,28488.0
2015-07-15 15:00:00,67.91,67.92,67.86,67.87,49155.0,54.5121,54.5201,54.472,54.48,49155.0
2015-07-15 15:10:00,67.86,67.89,67.84,67.88,47216.0,54.472,54.4961,54.4559,54.488,47216.0
2015-07-15 15:20:00,67.88,67.97,67.83,67.96,89583.0,54.488,54.5603,54.4479,54.5523,89583.0
2015-07-15 15:30:00,67.96,67.99,67.93,67.95,100099.0,54.5523,54.5763,54.5282,54.5442,100099.0
2015-07-15 15:40:00,67.95,67.98,67.93,67.97,144189.0,54.5442,54.5683,54.5282,54.5603,144189.0
2015-07-15 15:50:00,67.97,68.06,67.93,68.06,263438.0,54.5603,54.6325,54.5282,54.6325,263438.0
2015-07-16 09:30:00,68.34,68.49,67.99,68.06,111744.0,54.8573,54.9777,54.5763,54.6325,111744.0
2015-07-16 09:40:00,68.05,68.16,68.0,68.08,109054.0,54.6245,54.7128,54.5844,54.6486,109054.0
2015-07-16 09:50:00,68.09,68.13,68.0,68.03,45842.0,54.6566,54.6887,54.5844,54.6084,45842.0
2015-07-16 10:00:00,68.04,68.08,67.96,67.98,52023.0,54.6165,54.6486,54.5523,54.5683,52023.0
2015-07-16 10:10:00,67.99,68.06,67.97,68.06,33759.0,54.5763,54.6325,54.5603,54.6325,33759.0
2015-07-16 10:20:00,68.05,68.05,67.97,68.0,44101.0,54.6245,54.6245,54.5603,54.5844,44101.0
2015-07-16 10:30:00,68.0,68.01,67.85,67.85,58155.0,54.5844,54.5924,54.464,54.464,58155.0
2015-07-16 10:40:00,67.84,67.85,67.79,67.81,55596.0,54.4559,54.464,54.4158,54.4319,55596.0
2015-07-16 10:50:00,67.82,67.97,67.81,67.96,34215.0,54.4399,54.5603,54.4319,54.5523,34215.0
2015-07-16 11:00:00,67.96,67.98,67.82,67.83,24898.0,54.5523,54.5683,54.4399,54.4479,24898.0
2015-07-16 11:10:00,67.82,67.83,67.76,67.77,27262.0,54.4399,54.4479,54.3917,54.3997,27262.0
2015-07-16 11:20:00,67.77,67.86,67.76,67.86,31775.0,54.3997,54.472,54.3917,54.472,31775.0
2015-07-16 11:30:00,67.87,67.9,67.84,67.87,33931.0,54.48,54.5041,54.4559,54.48,33931.0
2015-07-16 11:40:00,67.87,67.88,67.81,67.81,27004.0,54.48,54.488,54.4319,54.4319,27004.0
2015-07-16 11:50:00,67.81,67.82,67.73,67.74,34637.0,54.4319,54.4399,54.3676,54.3757,34637.0
2015-07-16 12:00:00,67.74,67.76,67.73,67.74,29416.0,54.3757,54.3917,54.3676,54.3757,29416.0
2015-07-16 12:10:00,67.74,67.77,67.73,67.75,33709.0,54.3757,54.3997,54.3676,54.3837,33709.0
2015-07-16 12:20:00,67.74,67.78,67.73,67.75,26426.0,54.3757,54.4078,54.3676,54.3837,26426.0
2015-07-16 12:30:00,67.76,67.81,67.74,67.81,52041.0,54.3917,54.4319,54.3757,54.4319,52041.0
2015-07-16 12:40:00,67.82,67.84,67.76,67.77,79583.0,54.4399,54.4559,54.3917,54.3997,79583.0
2015-07-16 12:50:00,67.77,67.77,67.69,67.69,34240.0,54.3997,54.3997,54.3355,54.3355,34240.0
2015-07-16 13:00:00,67.69,67.76,67.69,67.7,22908.0,54.3355,54.3917,54.3355,54.3436,22908.0
2015-07-16 13:10:00,67.7,67.75,67.69,67.69,18899.0,54.3436,54.3837,54.3355,54.3355,18899.0
2015-07-16 13:20:00,67.69,67.71,67.64,67.7,33280.0,54.3355,54.3516,54.2954,54.3436,33280.0
2015-07-16 13:30:00,67.7,67.8,67.7,67.8,30868.0,54.3436,54.4238,54.3436,54.4238,30868.0
2015-07-16 13:40:00,67.8,67.9,67.8,67.9,30820.0,54.4238,54.5041,54.4238,54.5041,30820.0
2015-07-16 13:50:00,67.9,67.92,67.88,67.89,23109.0,54.5041,54.5201,54.488,54.4961,23109.0
2015-07-16 14:00:00,67.88,67.91,67.87,67.87,24377.0,54.488,54.5121,54.48,54.48,24377.0
2015-07-16 14:10:00,67.87,67.88,67.84,67.88,26968.0,54.48,54.488,54.4559,54.488,26968.0
2015-07-16 14:20:00,67.89,67.95,67.89,67.93,30750.0,54.4961,54.5442,54.4961,54.5282,30750.0
2015-07-16 14:30:00,67.92,67.95,67.9,67.93,35536.0,54.5201,54.5442,54.5041,54.5282,35536.0
2015-07-16 14:40:00,67.93,67.94,67.87,67.88,24005.0,54.5282,54.5362,54.48,54.488,24005.0
2015-07-16 14:50:00,67.87,67.9,67.86,67.9,23735.0,54.48,54.5041,54.472,54.5041,23735.0
2015-07-16 15:00:00,67.9,67.91,67.85,67.85,46414.0,54.5041,54.5121,54.464,54.464,46414.0
2015-07-16 15:10:00,67.84,67.94,67.83,67.91,43037.0,54.4559,54.5362,54.4479,54.5121,43037.0
2015-07-16 15:20:00,67.91,67.93,67.88,67.91,52772.0,54.5121,54.5282,54.488,54.5121,52772.0
2015-07-16 15:30:00,67.91,67.94,67.89,67.93,49381.0,54.5121,54.5362,54.4961,54.5282,49381.0
2015-07-16 15:40:00,67.93,67.93,67.89,67.92,56402.0,54.5282,54.5282,54.4961,54.5201,56402.0
2015-07-16 15:50:00,67.92,67.98,67.9,67.98,143901.0,54.5201,54.5683,54.5041,54.5683,143901.0
2015-07-17 09:30:00,67.81,67.87,67.52,67.54,128966.0,54.4319,54.48,54.1991,54.2151,128966.0
2015-07-17 09:40:00,67.53,67.55,67.44,67.5,52521.0,54.2071,54.2231,54.1348,54.183,52521.0
2015-07-17 09:50:00,67.52,67.53,67.43,67.5,25717.0,54.1991,54.2071,54.1268,54.183,25717.0
2015-07-17 10:00:00,67.51,67.57,67.45,67.52,82424.0,54.191,54.2392,54.1429,54.1991,82424.0
2015-07-17 10:10:00,67.53,67.57,67.46,67.57,102532.0,54.2071,54.2392,54.1509,54.2392,102532.0
2015-07-17 10:20:00,67.58,67.59,67.42,67.47,70453.0,54.2472,54.2553,54.1188,54.1589,70453.0
2015-07-17 10:30:00,67.46,67.51,67.43,67.45,60758.0,54.1509,54.191,54.1268,54.1429,60758.0
2015-07-17 10:40:00,67.45,67.48,67.37,67.39,40166.0,54.1429,54.167,54.0787,54.0947,40166.0
2015-07-17 10:50:00,67.37,67.38,67.33,67.37,32350.0,54.0787,54.0867,54.0466,54.0787,32350.0
2015-07-17 11:00:00,67.37,67.38,67.33,67.38,35485.0,54.0787,54.0867,54.0466,54.0867,35485.0
2015-07-17 11:10:00,67.39,67.39,67.3,67.33,31620.0,54.0947,54.0947,54.0225,54.0466,31620.0
2015-07-17 11:20:00,67.33,67.38,67.33,67.36,42403.0,54.0466,54.0867,54.0466,54.0706,42403.0
2015-07-17 11:30:00,67.37,67.4,67.37,67.39,44988.0,54.0787,54.1027,54.0787,54.0947,44988.0
2015-07-17 11:40:00,67.39,67.42,67.39,67.41,37093.0,54.0947,54.1188,54.0947,54.1108,37093.0
2015-07-17 11:50:00,67.42,67.47,67.39,67.45,58195.0,54.1188,54.1589,54.0947,54.1429,58195.0
2015-07-17 12:00:00,67.46,67.46,67.32,67.33,24294.0,54.1509,54.1509,54.0385,54.0466,24294.0
2015-07-17 12:10:00,67.32,67.36,67.31,67.35,31076.0,54.0385,54.0706,54.0305,54.0626,31076.0
2015-07-17 12:20:00,67.35,67.36,67.28,67.34,33853.0,54.0626,54.0706,54.0064,54.0546,33853.0
2015-07-17 12:30:00,67.34,67.4,67.29,67.3,54054.0,54.0546,54.1027,54.0144,54.0225,54054.0
2015-07-17 12:40:00,67.3,67.31,67.27,67.27,21162.0,54.0225,54.0305,53.9984,53.9984,21162.0
2015-07-17 12:50:00,67.26,67.28,67.23,67.24,45126.0,53.9904,54.0064,53.9663,53.9743,45126.0
2015-07-17 13:00:00,67.24,67.29,67.23,67.27,49268.0,53.9743,54.0144,53.9663,53.9984,49268.0
2015-07-17 13:10:00,67.27,67.28,67.23,67.26,25717.0,53.9984,54.0064,53.9663,53.9904,25717.0
2015-07-17 13:20:00,67.26,67.27,67.25,67.26,35180.0,53.9904,53.9984,53.9823,53.9904,35180.0
2015-07-17 13:30:00,67.25,67.27,67.19,67.19,26294.0,53.9823,53.9984,53.9342,53.9342,26294.0
2015-07-17 13:40:00,67.19,67.27,67.17,67.26,72065.0,53.9342,53.9984,53.9181,53.9904,72065.0
2015-07-17 13:50:00,67.27,67.28,67.2,67.2,39059.0,53.9984,54.0064,53.9422,53.9422,39059.0
2015-07-17 14:00:00,67.21,67.25,67.18,67.25,60984.0,53.9502,53.9823,53.9261,53.9823,60984.0
2015-07-17 14:10:00,67.24,67.32,67.24,67.32,25373.0,53.9743,54.0385,53.9743,54.0385,25373.0
2015-07-17 14:20:00,67.31,67.36,67.31,67.33,45799.0,54.0305,54.0706,54.0305,54.0466,45799.0
2015-07-17 14:30:00,67.34,67.34,67.29,67.32,47518.0,54.0546,54.0546,54.0144,54.0385,47518.0
2015-07-17 14:40:00,67.31,67.35,67.3,67.33,45849.0,54.0305,54.0626,54.0225,54.0466,45849.0
2015-07-17 14:50:00,67.33,67.36,67.32,67.35,44245.0,54.0466,54.0706,54.0385,54.0626,44245.0
2015-07-17 15:00:00,67.35,67.4,67.31,67.39,70500.0,54.0626,54.1027,54.0305,54.0947,70500.0
2015-07-17 15:10:00,67.39,67.43,67.38,67.4,42072.0,54.0947,54.1268,54.0867,54.1027,42072.0
2015-07-17 15:20:00,67.4,67.52,67.4,67.52,72280.0,54.1027,54.1991,54.1027,54.1991,72280.0
2015-07-17 15:30:00,67.53,67.54,67.5,67.53,55634.0,54.2071,54.2151,54.183,54.2071,55634.0
2015-07-17 15:40:00,67.54,67.59,67.52,67.59,81007.0,54.2151,54.2553,54.1991,54.2553,81007.0
2015-07-17 15:50:00,67.59,67.61,67.56,67.58,240311.0,54.2553,54.2713,54.2312,54.2472,240311.0
2015-07-20 09:30:00,67.47,67.57,67.11,67.33,76444.0,54.1589,54.2392,53.87,54.0466,76444.0
2015-07-20 09:40:00,67.33,67.42,67.23,67.38,42183.0,54.0466,54.1188,53.9663,54.0867,42183.0
2015-07-20 09:50:00,67.38,67.47,67.38,67.39,56904.0,54.0867,54.1589,54.0867,54.0947,56904.0
2015-07-20 10:00:00,67.39,67.45,67.37,67.41,46957.0,54.0947,54.1429,54.0787,54.1108,46957.0
2015-07-20 10:10:00,67.42,67.53,67.4,67.53,49908.0,54.1188,54.2071,54.1027,54.2071,49908.0
2015-07-20 10:20:00,67.53,67.57,67.52,67.56,44756.0,54.2071,54.2392,54.1991,54.2312,44756.0
2015-07-20 10:30:00,67.55,67.57,67.53,67.56,49694.0,54.2231,54.2392,54.2071,54.2312,49694.0
2015-07-20 10:40:00,67.55,67.57,67.48,67.5,63598.0,54.2231,54.2392,54.167,54.183,63598.0
2015-07-20 10:50:00,67.49,67.53,67.48,67.52,51927.0,54.175,54.2071,54.167,54.1991,51927.0
2015-07-20 11:00:00,67.52,67.57,67.51,67.57,97782.0,54.1991,54.2392,54.191,54.2392,97782.0
2015-07-20 11:10:00,67.58,67.62,67.57,67.6,51340.0,54.2472,54.2793,54.2392,54.2633,51340.0
2015-07-20 11:20:00,67.6,67.65,67.6,67.62,53687.0,54.2633,54.3034,54.2633,54.2793,53687.0
2015-07-20 11:30:00,67.63,67.67,67.62,67.67,33125.0,54.2874,54.3195,54.2793,54.3195,33125.0
2015-07-20 11:40:00,67.67,67.71,67.66,67.71,63354.0,54.3195,54.3516,54.3114,54.3516,63354.0
2015-07-20 11:50:00,67.71,67.72,67.67,67.7,50024.0,54.3516,54.3596,54.3195,54.3436,50024.0
2015-07-20 12:00:00,67.7,67.72,67.69,67.7,26604.0,54.3436,54.3596,54.3355,54.3436,26604.0
2015-07-20 12:10:00,67.7,67.77,67.69,67.76,46766.0,54.3436,54.3997,54.3355,54.3917,46766.0
2015-07-20 12:20:00,67.76,67.77,67.74,67.75,28353.0,54.3917,54.3997,54.3757,54.3837,28353.0
2015-07-20 12:30:00,67.75,67.84,67.74,67.81,49428.0,54.3837,54.4559,54.3757,54.4319,49428.0
2015-07-20 12:40:00,67.81,67.82,67.78,67.78,58130.0,54.4319,54.4399,54.4078,54.4078,58130.0
2015-07-20 12:50:00,67.79,67.8,67.78,67.79,24093.0,54.4158,54.4238,54.4078,54.4158,24093.0
2015-07-20 13:00:00,67.79,67.84,67.78,67.84,40910.0,54.4158,54.4559,54.4078,54.4559,40910.0
2015-07-20 13:10:00,67.84,67.86,67.83,67.86,18292.0,54.4559,54.472,54.4479,54.472,18292.0
2015-07-20 13:20:00,67.86,67.89,67.85,67.87,38879.0,54.472,54.4961,54.464,54.48,38879.0
2015-07-20 13:30:00,67.88,67.95,67.86,67.92,34488.0,54.488,54.5442,54.472,54.5201,34488.0
2015-07-20 13:40:00,67.92,67.92,67.83,67.83,37813.0,54.5201,54.5201,54.4479,54.4479,37813.0
2015-07-20 13:50:00,67.83,67.86,67.82,67.85,33534.0,54.4479,54.472,54.4399,54.464,33534.0
2015-07-20 14:00:00,67.86,67.92,67.85,67.88,61263.0,54.472,54.5201,54.464,54.488,61263.0
2015-07-20 14:10:00,67.88,67.91,67.87,67.88,37613.0,54.488,54.5121,54.48,54.488,37613.0
2015-07-20 14:20:00,67.87,67.91,67.87,67.89,25875.0,54.48,54.5121,54.48,54.4961,25875.0
2015-07-20 14:30:00,67.9,67.91,67.84,67.85,23127.0,54.5041,54.5121,54.4559,54.464,23127.0
2015-07-20 14:40:00,67.84,67.85,67.82,67.82,22960.0,54.4559,54.464,54.4399,54.4399,22960.0
2015-07-20 14:50:00,67.82,67.83,67.79,67.8,30332.0,54.4399,54.4479,54.4158,54.4238,30332.0
2015-07-20 15:00:00,67.81,67.84,67.79,67.84,69424.0,54.4319,54.4559,54.4158,54.4559,69424.0
2015-07-20 15:10:00,67.84,67.86,67.79,67.8,61468.0,54.4559,54.472,54.4158,54.4238,61468.0
2015-07-20 15:20:00,67.8,67.82,67.77,67.77,79478.0,54.4238,54.4399,54.3997,54.3997,79478.0
2015-07-20 15:30:00,67.78,67.81,67.74,67.75,73736.0,54.4078,54.4319,54.3757,54.3837,73736.0
2015-07-20 15:40:00,67.75,67.76,67.71,67.72,82641.0,54.3837,54.3917,54.3516,54.3596,82641.0
2015-07-20 15:50:00,67.73,67.75,67.67,67.71,202672.0,54.3676,54.3837,54.3195,54.3516,202672.0
2015-07-21 09:30:00,67.76,67.85,67.61,67.79,45098.0,54.3917,54.464,54.2713,54.4158,45098.0
2015-07-21 09:40:00,67.79,67.82,67.71,67.79,40455.0,54.4158,54.4399,54.3516,54.4158,40455.0
2015-07-21 09:50:00,67.8,67.89,67.79,67.86,47921.0,54.4238,54.4961,54.4158,54.472,47921.0
2015-07-21 10:00:00,67.86,67.88,67.79,67.86,70135.0,54.472,54.488,54.4158,54.472,70135.0
2015-07-21 10:10:00,67.86,67.92,67.83,67.92,41514.0,54.472,54.5201,54.4479,54.5201,41514.0
2015-07-21 10:20:00,67.91,68.11,67.9,68.11,34794.0,54.5121,54.6727,54.5041,54.6727,34794.0
2015-07-21 10:30:00,68.1,68.1,67.95,67.95,28396.0,54.6646,54.6646,54.5442,54.5442,28396.0
2015-07-21 10:40:00,67.95,67.95,67.85,67.86,33981.0,54.5442,54.5442,54.464,54.472,33981.0
2015-07-21 10:50:00,67.87,67.87,67.74,67.76,25999.0,54.48,54.48,54.3757,54.3917,25999.0
2015-07-21 11:00:00,67.77,67.8,67.72,67.74,46262.0,54.3997,54.4238,54.3596,54.3757,46262.0
2015-07-21 11:10:00,67.75,67.76,67.7,67.72,20317.0,54.3837,54.3917,54.3436,54.3596,20317.0
2015-07-21 11:20:00,67.72,67.73,67.69,67.7,20804.0,54.3596,54.3676,54.3355,54.3436,20804.0
2015-07-21 11:30:00,67.7,67.71,67.67,67.7,26338.0,54.3436,54.3516,54.3195,54.3436,26338.0
2015-07-21 11:40:00,67.71,67.72,67.68,67.7,24015.0,54.3516,54.3596,54.3275,54.3436,24015.0
2015-07-21 11:50:00,67.71,67.71,67.63,67.66,22664.0,54.3516,54.3516,54.2874,54.3114,22664.0
2015-07-21 12:00:00,67.67,67.67,67.63,67.65,17600.0,54.3195,54.3195,54.2874,54.3034,17600.0
2015-07-21 12:10:00,67.65,67.65,67.57,67.59,18422.0,54.3034,54.3034,54.2392,54.2553,18422.0
2015-07-21 12:20:00,67.57,67.64,67.57,67.62,17190.0,54.2392,54.2954,54.2392,54.2793,17190.0
2015-07-21 12:30:00,67.63,67.65,67.57,67.57,16124.0,54.2874,54.3034,54.2392,54.2392,16124.0
2015-07-21 12:40:00,67.57,67.58,67.52,67.52,12354.0,54.2392,54.2472,54.1991,54.1991,12354.0
2015-07-21 12:50:00,67.52,67.52,67.45,67.51,21046.0,54.1991,54.1991,54.1429,54.191,21046.0
2015-07-21 13:00:00,67.51,67.51,67.41,67.43,16593.0,54.191,54.191,54.1108,54.1268,16593.0
2015-07-21 13:10:00,67.43,67.47,67.43,67.45,13585.0,54.1268,54.1589,54.1268,54.1429,13585.0
2015-07-21 13:20:00,67.45,67.46,67.42,67.43,15794.0,54.1429,54.1509,54.1188,54.1268,15794.0
2015-07-21 13:30:00,67.44,67.45,67.37,67.38,27097.0,54.1348,54.1429,54.0787,54.0867,27097.0
2015-07-21 13:40:00,67.39,67.46,67.38,67.46,14477.0,54.0947,54.1509,54.0867,54.1509,14477.0
2015-07-21 13:50:00,67.45,67.46,67.43,67.45,11856.0,54.1429,54.1509,54.1268,54.1429,11856.0
2015-07-21 14:00:00,67.45,67.46,67.4,67.45,23310.0,54.1429,54.1509,54.1027,54.1429,23310.0
2015-07-21 14:10:00,67.45,67.55,67.45,67.54,51642.0,54.1429,54.2231,54.1429,54.2151,51642.0
2015-07-21 14:20:00,67.55,67.59,67.55,67.58,75668.0,54.2231,54.2553,54.2231,54.2472,75668.0
2015-07-21 14:30:00,67.58,67.58,67.55,67.56,32046.0,54.2472,54.2472,54.2231,54.2312,32046.0
2015-07-21 14:40:00,67.56,67.58,67.51,67.51,38805.0,54.2312,54.2472,54.191,54.191,38805.0
2015-07-21 14:50:00,67.5,67.5,67.45,67.47,38540.0,54.183,54.183,54.1429,54.1589,38540.0
2015-07-21 15:00:00,67.48,67.57,67.44,67.57,104134.0,54.167,54.2392,54.1348,54.2392,104134.0
2015-07-21 15:10:00,67.57,67.61,67.57,67.59,88475.0,54.2392,54.2713,54.2392,54.2553,88475.0
2015-07-21 15:20:00,67.6,67.67,67.59,67.66,63932.0,54.2633,54.3195,54.2553,54.3114,63932.0
2015-07-21 15:30:00,67.66,67.77,67.64,67.75,90625.0,54.3114,54.3997,54.2954,54.3837,90625.0
2015-07-21 15:40:00,67.75,67.76,67.71,67.75,71965.0,54.3837,54.3917,54.3516,54.3837,71965.0
2015-07-21 15:50:00,67.74,67.78,67.68,67.7,270017.0,54.3757,54.4078,54.3275,54.3436,270017.0
2015-07-22 09:30:00,67.7,68.13,67.5,68.03,70603.0,54.3436,54.6887,54.183,54.6084,70603.0
2015-07-22 09:40:00,68.05,68.2,68.05,68.2,44880.0,54.6245,54.7449,54.6245,54.7449,44880.0
2015-07-22 09:50:00,68.18,68.2,68.06,68.18,30580.0,54.7289,54.7449,54.6325,54.7289,30580.0
2015-07-22 10:00:00,68.19,68.19,68.08,68.13,44093.0,54.7369,54.7369,54.6486,54.6887,44093.0
2015-07-22 10:10:00,68.13,68.15,68.02,68.03,56769.0,54.6887,54.7048,54.6004,54.6084,56769.0
2015-07-22 10:20:00,68.04,68.06,67.98,68.03,49613.0,54.6165,54.6325,54.5683,54.6084,49613.0
2015-07-22 10:30:00,68.03,68.04,67.88,67.89,51771.0,54.6084,54.6165,54.488,54.4961,51771.0
2015-07-22 10:40:00,67.89,67.98,67.88,67.98,35869.0,54.4961,54.5683,54.488,54.5683,35869.0
2015-07-22 10:50:00,67.98,68.0,67.93,67.99,47176.0,54.5683,54.5844,54.5282,54.5763,47176.0
2015-07-22 11:00:00,67.99,68.06,67.97,68.06,49631.0,54.5763,54.6325,54.5603,54.6325,49631.0
2015-07-22 11:10:00,68.05,68.14,68.04,68.07,68847.0,54.6245,54.6967,54.6165,54.6406,68847.0
2015-07-22 11:20:00,68.06,68.07,67.98,68.03,50054.0,54.6325,54.6406,54.5683,54.6084,50054.0
2015-07-22 11:30:00,68.02,68.03,67.96,68.01,45090.0,54.6004,54.6084,54.5523,54.5924,45090.0
2015-07-22 11:40:00,68.0,68.07,68.0,68.05,37531.0,54.5844,54.6406,54.5844,54.6245,37531.0
2015-07-22 11:50:00,68.05,68.06,68.02,68.06,35606.0,54.6245,54.6325,54.6004,54.6325,35606.0
2015-07-22 12:00:00,68.05,68.13,68.03,68.05,44504.0,54.6245,54.6887,54.6084,54.6245,44504.0
2015-07-22 12:10:00,68.05,68.07,67.97,67.98,56661.0,54.6245,54.6406,54.5603,54.5683,56661.0
2015-07-22 12:20:00,67.98,68.08,67.97,68.08,62449.0,54.5683,54.6486,54.5603,54.6486,62449.0
2015-07-22 12:30:00,68.07,68.08,68.0,68.06,51147.0,54.6406,54.6486,54.5844,54.6325,51147.0
2015-07-22 12:40:00,68.05,68.07,68.0,68.02,32231.0,54.6245,54.6406,54.5844,54.6004,32231.0
2015-07-22 12:50:00,68.02,68.11,68.02,68.05,32257.0,54.6004,54.6727,54.6004,54.6245,32257.0
2015-07-22 13:00:00,68.04,68.13,68.04,68.12,49484.0,54.6165,54.6887,54.6165,54.6807,49484.0
2015-07-22 13:10:00,68.12,68.12,68.04,68.1,38001.0,54.6807,54.6807,54.6165,54.6646,38001.0
2015-07-22 13:20:00,68.11,68.14,68.09,68.13,30153.0,54.6727,54.6967,54.6566,54.6887,30153.0
2015-07-22 13:30:00,68.13,68.16,68.12,68.16,45678.0,54.6887,54.7128,54.6807,54.7128,45678.0
2015-07-22 13:40:00,68.15,68.18,68.12,68.17,150826.0,54.7048,54.7289,54.6807,54.7208,150826.0
2015-07-22 13:50:00,68.17,68.21,68.16,68.2,39059.0,54.7208,54.7529,54.7128,54.7449,39059.0
2015-07-22 14:00:00,68.2,68.24,68.18,68.23,134224.0,54.7449,54.777,54.7289,54.769,134224.0
2015-07-22 14:10:00,68.22,68.33,68.22,68.33,46144.0,54.761,54.8493,54.761,54.8493,46144.0
2015-07-22 14:20:00,68.32,68.39,68.32,68.38,38205.0,54.8412,54.8974,54.8412,54.8894,38205.0
2015-07-22 14:30:00,68.38,68.39,68.34,68.39,42931.0,54.8894,54.8974,54.8573,54.8974,42931.0
2015-07-22 14:40:00,68.39,68.41,68.36,68.4,87972.0,54.8974,54.9135,54.8733,54.9055,87972.0
2015-07-22 14:50:00,68.39,68.44,68.39,68.39,49853.0,54.8974,54.9376,54.8974,54.8974,49853.0
2015-07-22 15:00:00,68.4,68.46,68.39,68.46,49554.0,54.9055,54.9536,54.8974,54.9536,49554.0
2015-07-22 15:10:00,68.45,68.46,68.3,68.38,78031.0,54.9456,54.9536,54.8252,54.8894,78031.0
2015-07-22 15:20:00,68.38,68.4,68.35,68.38,53765.0,54.8894,54.9055,54.8653,54.8894,53765.0
2015-07-22 15:30:00,68.39,68.4,68.24,68.24,59753.0,54.8974,54.9055,54.777,54.777,59753.0
2015-07-22 15:40:00,68.24,68.26,68.19,68.25,69187.0,54.777,54.7931,54.7369,54.785,69187.0
2015-07-22 15:50:00,68.25,68.38,68.25,68.36,202984.0,54.785,54.8894,54.785,54.8733,202984.0
2015-07-23 09:30:00,68.4,68.58,68.2,68.58,83831.0,54.9055,55.0499,54.7449,55.0499,83831.0
2015-07-23 09:40:00,68.56,68.58,68.39,68.51,52719.0,55.0339,55.0499,54.8974,54.9937,52719.0
2015-07-23 09:50:00,68.49,68.66,68.46,68.65,39167.0,54.9777,55.1142,54.9536,55.1061,39167.0
2015-07-23 10:00:00,68.64,68.64,68.45,68.47,54142.0,55.0981,55.0981,54.9456,54.9616,54142.0
2015-07-23 10:10:00,68.47,68.49,68.42,68.43,45549.0,54.9616,54.9777,54.9215,54.9295,45549.0
2015-07-23 10:20:00,68.42,68.55,68.42,68.55,24493.0,54.9215,55.0259,54.9215,55.0259,24493.0
2015-07-23 10:30:00,68.55,68.57,68.52,68.54,29614.0,55.0259,55.0419,55.0018,55.0178,29614.0
2015-07-23 10:40:00,68.55,68.61,68.54,68.61,38033.0,55.0259,55.074,55.0178,55.074,38033.0
2015-07-23 10:50:00,68.6,68.63,68.58,68.62,29268.0,55.066,55.0901,55.0499,55.082,29268.0
2015-07-23 11:00:00,68.62,68.63,68.55,68.56,32034.0,55.082,55.0901,55.0259,55.0339,32034.0
2015-07-23 11:10:00,68.55,68.61,68.55,68.56,33246.0,55.0259,55.074,55.0259,55.0339,33246.0
2015-07-23 11:20:00,68.56,68.61,68.54,68.6,26113.0,55.0339,55.074,55.0178,55.066,26113.0
2015-07-23 11:30:00,68.6,68.6,68.48,68.48,29879.0,55.066,55.066,54.9697,54.9697,29879.0
2015-07-23 11:40:00,68.48,68.49,68.35,68.41,22585.0,54.9697,54.9777,54.8653,54.9135,22585.0
2015-07-23 11:50:00,68.41,68.45,68.4,68.43,34649.0,54.9135,54.9456,54.9055,54.9295,34649.0
2015-07-23 12:00:00,68.42,68.43,68.34,68.38,41150.0,54.9215,54.9295,54.8573,54.8894,41150.0
2015-07-23 12:10:00,68.38,68.38,68.28,68.31,42803.0,54.8894,54.8894,54.8091,54.8332,42803.0
2015-07-23 12:20:00,68.3,68.34,68.28,68.34,71894.0,54.8252,54.8573,54.8091,54.8573,71894.0
2015-07-23 12:30:00,68.33,68.37,68.32,68.35,39383.0,54.8493,54.8814,54.8412,54.8653,39383.0
2015-07-23 12:40:00,68.35,68.46,68.31,68.4,53434.0,54.8653,54.9536,54.8332,54.9055,53434.0
2015-07-23 12:50:00,68.41,68.48,68.37,68.48,34304.0,54.9135,54.9697,54.8814,54.9697,34304.0
2015-07-23 13:00:00,68.49,68.49,68.41,68.42,20976.0,54.9777,54.9777,54.9135,54.9215,20976.0
2015-07-23 13:10:00,68.42,68.43,68.36,68.38,25667.0,54.9215,54.9295,54.8733,54.8894,25667.0
2015-07-23 13:20:00,68.39,68.39,68.33,68.38,25111.0,54.8974,54.8974,54.8493,54.8894,25111.0
2015-07-23 13:30:00,68.37,68.4,68.35,68.37,32616.0,54.8814,54.9055,54.8653,54.8814,32616.0
2015-07-23 13:40:00,68.36,68.43,68.36,68.43,29811.0,54.8733,54.9295,54.8733,54.9295,29811.0
2015-07-23 13:50:00,68.42,68.45,68.39,68.39,32027.0,54.9215,54.9456,54.8974,54.8974,32027.0
2015-07-23 14:00:00,68.39,68.42,68.38,68.39,26476.0,54.8974,54.9215,54.8894,54.8974,26476.0
2015-07-23 14:10:00,68.39,68.42,68.38,68.41,35643.0,54.8974,54.9215,54.8894,54.9135,35643.0
2015-07-23 14:20:00,68.42,68.43,68.38,68.42,34203.0,54.9215,54.9295,54.8894,54.9215,34203.0
2015-07-23 14:30:00,68.41,68.46,68.39,68.45,30977.0,54.9135,54.9536,54.8974,54.9456,30977.0
2015-07-23 14:40:00,68.46,68.46,68.38,68.38,28181.0,54.9536,54.9536,54.8894,54.8894,28181.0
2015-07-23 14:50:00,68.38,68.38,68.3,68.34,39828.0,54.8894,54.8894,54.8252,54.8573,39828.0
2015-07-23 15:00:00,68.34,68.34,68.27,68.28,127310.0,54.8573,54.8573,54.8011,54.8091,127310.0
2015-07-23 15:10:00,68.28,68.29,68.21,68.27,62698.0,54.8091,54.8172,54.7529,54.8011,62698.0
2015-07-23 15:20:00,68.28,68.29,68.2,68.27,51619.0,54.8091,54.8172,54.7449,54.8011,51619.0
2015-07-23 15:30:00,68.27,68.39,68.26,68.39,110945.0,54.8011,54.8974,54.7931,54.8974,110945.0
2015-07-23 15:40:00,68.4,68.41,68.27,68.33,65788.0,54.9055,54.9135,54.8011,54.8493,65788.0
2015-07-23 15:50:00,68.33,68.39,68.27,68.37,194884.0,54.8493,54.8974,54.8011,54.8814,194884.0
2015-07-24 09:30:00,68.25,68.39,68.2,68.36,28728.0,54.785,54.8974,54.7449,54.8733,28728.0
2015-07-24 09:40:00,68.36,68.53,68.33,68.53,17165.0,54.8733,55.0098,54.8493,55.0098,17165.0
2015-07-24 09:50:00,68.55,68.64,68.5,68.64,17817.0,55.0259,55.0981,54.9857,55.0981,17817.0
2015-07-24 10:00:00,68.6,68.63,68.51,68.6,81585.0,55.066,55.0901,54.9937,55.066,81585.0
2015-07-24 10:10:00,68.6,68.61,68.5,68.55,26001.0,55.066,55.074,54.9857,55.0259,26001.0
2015-07-24 10:20:00,68.54,68.54,68.44,68.5,16704.0,55.0178,55.0178,54.9376,54.9857,16704.0
2015-07-24 10:30:00,68.49,68.53,68.45,68.51,65797.0,54.9777,55.0098,54.9456,54.9937,65797.0
2015-07-24 10:40:00,68.52,68.55,68.5,68.54,53263.0,55.0018,55.0259,54.9857,55.0178,53263.0
2015-07-24 10:50:00,68.55,68.6,68.53,68.53,13842.0,55.0259,55.066,55.0098,55.0098,13842.0
2015-07-24 11:00:00,68.54,68.59,68.52,68.57,11153.0,55.0178,55.058,55.0018,55.0419,11153.0
2015-07-24 11:10:00,68.56,68.56,68.49,68.56,30315.0,55.0339,55.0339,54.9777,55.0339,30315.0
2015-07-24 11:20:00,68.56,68.56,68.43,68.44,44559.0,55.0339,55.0339,54.9295,54.9376,44559.0
2015-07-24 11:30:00,68.45,68.47,68.41,68.41,17304.0,54.9456,54.9616,54.9135,54.9135,17304.0
2015-07-24 11:40:00,68.4,68.41,68.37,68.39,20940.0,54.9055,54.9135,54.8814,54.8974,20940.0
2015-07-24 11:50:00,68.38,68.38,68.33,68.34,20819.0,54.8894,54.8894,54.8493,54.8573,20819.0
2015-07-24 12:00:00,68.33,68.39,68.33,68.33,19523.0,54.8493,54.8974,54.8493,54.8493,19523.0
2015-07-24 12:10:00,68.33,68.41,68.32,68.41,17878.0,54.8493,54.9135,54.8412,54.9135,17878.0
2015-07-24 12:20:00,68.41,68.41,68.35,68.38,61721.0,54.9135,54.9135,54.8653,54.8894,61721.0
2015-07-24 12:30:00,68.38,68.42,68.36,68.37,18589.0,54.8894,54.9215,54.8733,54.8814,18589.0
2015-07-24 12:40:00,68.37,68.37,68.31,68.33,21295.0,54.8814,54.8814,54.8332,54.8493,21295.0
2015-07-24 12:50:00,68.32,68.34,68.3,68.3,24470.0,54.8412,54.8573,54.8252,54.8252,24470.0
2015-07-24 13:00:00,68.31,68.34,68.3,68.33,21135.0,54.8332,54.8573,54.8252,54.8493,21135.0
2015-07-24 13:10:00,68.33,68.38,68.31,68.35,29232.0,54.8493,54.8894,54.8332,54.8653,29232.0
2015-07-24 13:20:00,68.36,68.36,68.31,68.33,23901.0,54.8733,54.8733,54.8332,54.8493,23901.0
2015-07-24 13:30:00,68.32,68.33,68.24,68.26,32593.0,54.8412,54.8493,54.777,54.7931,32593.0
2015-07-24 13:40:00,68.24,68.27,68.18,68.23,43572.0,54.777,54.8011,54.7289,54.769,43572.0
2015-07-24 13:50:00,68.23,68.25,68.19,68.2,26834.0,54.769,54.785,54.7369,54.7449,26834.0
2015-07-24 14:00:00,68.2,68.32,68.2,68.3,60779.0,54.7449,54.8412,54.7449,54.8252,60779.0
2015-07-24 14:10:00,68.3,68.32,68.22,68.26,30694.0,54.8252,54.8412,54.761,54.7931,30694.0
2015-07-24 14:20:00,68.25,68.33,68.24,68.32,31967.0,54.785,54.8493,54.777,54.8412,31967.0
2015-07-24 14:30:00,68.32,68.32,68.23,68.28,32980.0,54.8412,54.8412,54.769,54.8091,32980.0
2015-07-24 14:40:00,68.28,68.36,68.26,68.33,37083.0,54.8091,54.8733,54.7931,54.8493,37083.0
2015-07-24 14:50:00,68.33,68.33,68.26,68.31,30400.0,54.8493,54.8493,54.7931,54.8332,30400.0
2015-07-24 15:00:00,68.32,68.39,68.26,68.37,50387.0,54.8412,54.8974,54.7931,54.8814,50387.0
2015-07-24 15:10:00,68.36,68.4,68.34,68.4,31523.0,54.8733,54.9055,54.8573,54.9055,31523.0
2015-07-24 15:20:00,68.4,68.41,68.3,68.31,90471.0,54.9055,54.9135,54.8252,54.8332,90471.0
2015-07-24 15:30:00,68.31,68.33,68.27,68.29,62300.0,54.8332,54.8493,54.8011,54.8172,62300.0
2015-07-24 15:40:00,68.29,68.36,68.25,68.34,67055.0,54.8172,54.8733,54.785,54.8573,67055.0
2015-07-24 15:50:00,68.34,68.36,68.28,68.33,211420.0,54.8573,54.8733,54.8091,54.8493,211420.0
2015-07-27 09:30:00,67.96,68.18,67.94,68.1,103482.0,54.5523,54.7289,54.5362,54.6646,103482.0
2015-07-27 09:40:00,68.09,68.19,67.99,68.09,115680.0,54.6566,54.7369,54.5763,54.6566,115680.0
2015-07-27 09:50:00,68.09,68.29,68.06,68.27,125561.0,54.6566,54.8172,54.6325,54.8011,125561.0
2015-07-27 10:00:00,68.28,68.32,68.16,68.18,78622.0,54.8091,54.8412,54.7128,54.7289,78622.0
2015-07-27 10:10:00,68.19,68.31,68.17,68.24,45174.0,54.7369,54.8332,54.7208,54.777,45174.0
2015-07-27 10:20:00,68.24,68.26,68.19,68.2,116901.0,54.777,54.7931,54.7369,54.7449,116901.0
2015-07-27 10:30:00,68.2,68.33,68.2,68.31,113867.0,54.7449,54.8493,54.7449,54.8332,113867.0
2015-07-27 10:40:00,68.31,68.31,68.26,68.26,100804.0,54.8332,54.8332,54.7931,54.7931,100804.0
2015-07-27 10:50:00,68.26,68.45,68.24,68.44,103385.0,54.7931,54.9456,54.777,54.9376,103385.0
2015-07-27 11:00:00,68.44,68.63,68.4,68.59,89765.0,54.9376,55.0901,54.9055,55.058,89765.0
2015-07-27 11:10:00,68.58,68.59,68.43,68.52,44112.0,55.0499,55.058,54.9295,55.0018,44112.0
2015-07-27 11:20:00,68.53,68.61,68.43,68.5,51561.0,55.0098,55.074,54.9295,54.9857,51561.0
2015-07-27 11:30:00,68.51,68.53,68.45,68.47,17679.0,54.9937,55.0098,54.9456,54.9616,17679.0
2015-07-27 11:40:00,68.47,68.55,68.44,68.53,27431.0,54.9616,55.0259,54.9376,55.0098,27431.0
2015-07-27 11:50:00,68.53,68.58,68.51,68.55,14792.0,55.0098,55.0499,54.9937,55.0259,14792.0
2015-07-27 12:00:00,68.55,68.56,68.48,68.5,19785.0,55.0259,55.0339,54.9697,54.9857,19785.0
2015-07-27 12:10:00,68.51,68.52,68.48,68.5,15083.0,54.9937,55.0018,54.9697,54.9857,15083.0
2015-07-27 12:20:00,68.5,68.51,68.43,68.44,18472.0,54.9857,54.9937,54.9295,54.9376,18472.0
2015-07-27 12:30:00,68.45,68.49,68.45,68.48,26551.0,54.9456,54.9777,54.9456,54.9697,26551.0
2015-07-27 12:40:00,68.47,68.48,68.39,68.41,23847.0,54.9616,54.9697,54.8974,54.9135,23847.0
2015-07-27 12:50:00,68.4,68.4,68.3,68.34,22435.0,54.9055,54.9055,54.8252,54.8573,22435.0
2015-07-27 13:00:00,68.35,68.38,68.33,68.33,21849.0,54.8653,54.8894,54.8493,54.8493,21849.0
2015-07-27 13:10:00,68.33,68.36,68.3,68.3,20769.0,54.8493,54.8733,54.8252,54.8252,20769.0
2015-07-27 13:20:00,68.29,68.32,68.24,68.31,41102.0,54.8172,54.8412,54.777,54.8332,41102.0
2015-07-27 13:30:00,68.31,68.32,68.25,68.29,31563.0,54.8332,54.8412,54.785,54.8172,31563.0
2015-07-27 13:40:00,68.29,68.35,68.24,68.34,18866.0,54.8172,54.8653,54.777,54.8573,18866.0
2015-07-27 13:50:00,68.34,68.41,68.31,68.34,31394.0,54.8573,54.9135,54.8332,54.8573,31394.0
2015-07-27 14:00:00,68.34,68.35,68.27,68.29,25485.0,54.8573,54.8653,54.8011,54.8172,25485.0
2015-07-27 14:10:00,68.29,68.44,68.29,68.43,40353.0,54.8172,54.9376,54.8172,54.9295,40353.0
2015-07-27 14:20:00,68.43,68.45,68.33,68.34,29204.0,54.9295,54.9456,54.8493,54.8573,29204.0
2015-07-27 14:30:00,68.34,68.35,68.26,68.33,28182.0,54.8573,54.8653,54.7931,54.8493,28182.0
2015-07-27 14:40:00,68.34,68.34,68.28,68.28,27952.0,54.8573,54.8573,54.8091,54.8091,27952.0
2015-07-27 14:50:00,68.28,68.35,68.27,68.34,34204.0,54.8091,54.8653,54.8011,54.8573,34204.0
2015-07-27 15:00:00,68.34,68.34,68.28,68.32,52401.0,54.8573,54.8573,54.8091,54.8412,52401.0
2015-07-27 15:10:00,68.32,68.34,68.26,68.28,61746.0,54.8412,54.8573,54.7931,54.8091,61746.0
2015-07-27 15:20:00,68.29,68.35,68.28,68.34,78583.0,54.8172,54.8653,54.8091,54.8573,78583.0
2015-07-27 15:30:00,68.33,68.36,68.27,68.35,102393.0,54.8493,54.8733,54.8011,54.8653,102393.0
2015-07-27 15:40:00,68.34,68.37,68.3,68.34,99211.0,54.8573,54.8814,54.8252,54.8573,99211.0
2015-07-27 15:50:00,68.34,68.44,68.32,68.4,281195.0,54.8573,54.9376,54.8412,54.9055,281195.0
2015-07-28 09:30:00,68.79,68.81,68.5,68.56,75467.0,55.2185,55.2346,54.9857,55.0339,75467.0
2015-07-28 09:40:00,68.54,68.6,68.45,68.5,45126.0,55.0178,55.066,54.9456,54.9857,45126.0
2015-07-28 09:50:00,68.51,68.62,68.48,68.58,22103.0,54.9937,55.082,54.9697,55.0499,22103.0
2015-07-28 10:00:00,68.56,68.58,68.45,68.46,41200.0,55.0339,55.0499,54.9456,54.9536,41200.0
2015-07-28 10:10:00,68.45,68.56,68.43,68.44,26020.0,54.9456,55.0339,54.9295,54.9376,26020.0
2015-07-28 10:20:00,68.42,68.43,68.27,68.3,31788.0,54.9215,54.9295,54.8011,54.8252,31788.0
2015-07-28 10:30:00,68.32,68.38,68.32,68.37,30236.0,54.8412,54.8894,54.8412,54.8814,30236.0
2015-07-28 10:40:00,68.38,68.48,68.36,68.45,46526.0,54.8894,54.9697,54.8733,54.9456,46526.0
2015-07-28 10:50:00,68.45,68.56,68.44,68.55,46285.0,54.9456,55.0339,54.9376,55.0259,46285.0
2015-07-28 11:00:00,68.55,68.58,68.48,68.49,57294.0,55.0259,55.0499,54.9697,54.9777,57294.0
2015-07-28 11:10:00,68.49,68.57,68.48,68.54,28644.0,54.9777,55.0419,54.9697,55.0178,28644.0
2015-07-28 11:20:00,68.53,68.56,68.52,68.54,25744.0,55.0098,55.0339,55.0018,55.0178,25744.0
2015-07-28 11:30:00,68.54,68.6,68.48,68.49,66589.0,55.0178,55.066,54.9697,54.9777,66589.0
2015-07-28 11:40:00,68.49,68.5,68.43,68.43,65868.0,54.9777,54.9857,54.9295,54.9295,65868.0
2015-07-28 11:50:00,68.43,68.44,68.41,68.44,122788.0,54.9295,54.9376,54.9135,54.9376,122788.0
2015-07-28 12:00:00,68.44,68.45,68.41,68.44,32889.0,54.9376,54.9456,54.9135,54.9376,32889.0
2015-07-28 12:10:00,68.44,68.49,68.43,68.49,29214.0,54.9376,54.9777,54.9295,54.9777,29214.0
2015-07-28 12:20:00,68.5,68.51,68.44,68.47,22064.0,54.9857,54.9937,54.9376,54.9616,22064.0
2015-07-28 12:30:00,68.47,68.5,68.45,68.47,28516.0,54.9616,54.9857,54.9456,54.9616,28516.0
2015-07-28 12:40:00,68.47,68.53,68.45,68.53,21132.0,54.9616,55.0098,54.9456,55.0098,21132.0
2015-07-28 12:50:00,68.54,68.58,68.53,68.55,17943.0,55.0178,55.0499,55.0098,55.0259,17943.0
2015-07-28 13:00:00,68.56,68.62,68.53,68.6,21388.0,55.0339,55.082,55.0098,55.066,21388.0
2015-07-28 13:10:00,68.6,68.6,68.54,68.54,24430.0,55.066,55.066,55.0178,55.0178,24430.0
2015-07-28 13:20:00,68.55,68.62,68.55,68.59,21884.0,55.0259,55.082,55.0259,55.058,21884.0
2015-07-28 13:30:00,68.59,68.6,68.54,68.55,17309.0,55.058,55.066,55.0178,55.0259,17309.0
2015-07-28 13:40:00,68.55,68.56,68.53,68.55,17389.0,55.0259,55.0339,55.0098,55.0259,17389.0
2015-07-28 13:50:00,68.55,68.6,68.54,68.59,18346.0,55.0259,55.066,55.0178,55.058,18346.0
2015-07-28 14:00:00,68.59,68.64,68.57,68.61,25685.0,55.058,55.0981,55.0419,55.074,25685.0
2015-07-28 14:10:00,68.61,68.63,68.57,68.61,23659.0,55.074,55.0901,55.0419,55.074,23659.0
2015-07-28 14:20:00,68.61,68.61,68.58,68.59,23321.0,55.074,55.074,55.0499,55.058,23321.0
2015-07-28 14:30:00,68.58,68.59,68.54,68.57,22317.0,55.0499,55.058,55.0178,55.0419,22317.0
2015-07-28 14:40:00,68.56,68.58,68.53,68.56,26373.0,55.0339,55.0499,55.0098,55.0339,26373.0
2015-07-28 14:50:00,68.56,68.57,68.54,68.56,20341.0,55.0339,55.0419,55.0178,55.0339,20341.0
2015-07-28 15:00:00,68.55,68.57,68.53,68.57,46968.0,55.0259,55.0419,55.0098,55.0419,46968.0
2015-07-28 15:10:00,68.57,68.62,68.56,68.61,44850.0,55.0419,55.082,55.0339,55.074,44850.0
2015-07-28 15:20:00,68.6,68.6,68.51,68.53,45900.0,55.066,55.066,54.9937,55.0098,45900.0
2015-07-28 15:30:00,68.53,68.6,68.53,68.58,47920.0,55.0098,55.066,55.0098,55.0499,47920.0
2015-07-28 15:40:00,68.58,68.58,68.52,68.53,60371.0,55.0499,55.0499,55.0018,55.0098,60371.0
2015-07-28 15:50:00,68.52,68.59,68.49,68.58,139321.0,55.0018,55.058,54.9777,55.0499,139321.0
2015-07-29 09:30:00,68.5,68.76,68.47,68.61,90320.0,54.9857,55.1944,54.9616,55.074,90320.0
2015-07-29 09:40:00,68.62,68.81,68.61,68.79,32981.0,55.082,55.2346,55.074,55.2185,32981.0
2015-07-29 09:50:00,68.78,68.81,68.7,68.74,42217.0,55.2105,55.2346,55.1463,55.1784,42217.0
2015-07-29 10:00:00,68.74,68.79,68.69,68.75,20871.0,55.1784,55.2185,55.1382,55.1864,20871.0
2015-07-29 10:10:00,68.75,68.77,68.69,68.73,43633.0,55.1864,55.2025,55.1382,55.1703,43633.0
2015-07-29 10:20:00,68.75,68.9,68.74,68.89,27767.0,55.1864,55.3068,55.1784,55.2988,27767.0
2015-07-29 10:30:00,68.88,68.93,68.85,68.9,46347.0,55.2908,55.3309,55.2667,55.3068,46347.0
2015-07-29 10:40:00,68.9,68.91,68.86,68.87,31900.0,55.3068,55.3148,55.2747,55.2827,31900.0
2015-07-29 10:50:00,68.87,68.87,68.7,68.7,64261.0,55.2827,55.2827,55.1463,55.1463,64261.0
2015-07-29 11:00:00,68.71,68.73,68.66,68.72,53070.0,55.1543,55.1703,55.1142,55.1623,53070.0
2015-07-29 11:10:00,68.73,68.75,68.68,68.72,32484.0,55.1703,55.1864,55.1302,55.1623,32484.0
2015-07-29 11:20:00,68.72,68.78,68.71,68.76,39511.0,55.1623,55.2105,55.1543,55.1944,39511.0
2015-07-29 11:30:00,68.76,68.79,68.76,68.78,43939.0,55.1944,55.2185,55.1944,55.2105,43939.0
2015-07-29 11:40:00,68.78,68.82,68.74,68.75,27713.0,55.2105,55.2426,55.1784,55.1864,27713.0
2015-07-29 11:50:00,68.75,68.75,68.68,68.7,25386.0,55.1864,55.1864,55.1302,55.1463,25386.0
2015-07-29 12:00:00,68.7,68.81,68.7,68.8,33683.0,55.1463,55.2346,55.1463,55.2265,33683.0
2015-07-29 12:10:00,68.8,68.81,68.78,68.78,31928.0,55.2265,55.2346,55.2105,55.2105,31928.0
2015-07-29 12:20:00,68.78,68.79,68.75,68.76,25357.0,55.2105,55.2185,55.1864,55.1944,25357.0
2015-07-29 12:30:00,68.76,68.83,68.75,68.83,16959.0,55.1944,55.2506,55.1864,55.2506,16959.0
2015-07-29 12:40:00,68.83,68.85,68.76,68.82,61033.0,55.2506,55.2667,55.1944,55.2426,61033.0
2015-07-29 12:50:00,68.82,68.83,68.74,68.75,21969.0,55.2426,55.2506,55.1784,55.1864,21969.0
2015-07-29 13:00:00,68.75,68.76,68.66,68.7,22507.0,55.1864,55.1944,55.1142,55.1463,22507.0
2015-07-29 13:10:00,68.7,68.77,68.7,68.77,14823.0,55.1463,55.2025,55.1463,55.2025,14823.0
2015-07-29 13:20:00,68.76,68.77,68.71,68.71,36324.0,55.1944,55.2025,55.1543,55.1543,36324.0
2015-07-29 13:30:00,68.72,68.8,68.69,68.78,26925.0,55.1623,55.2265,55.1382,55.2105,26925.0
2015-07-29 13:40:00,68.78,68.81,68.77,68.79,23490.0,55.2105,55.2346,55.2025,55.2185,23490.0
2015-07-29 13:50:00,68.8,68.88,68.79,68.87,24327.0,55.2265,55.2908,55.2185,55.2827,24327.0
2015-07-29 14:00:00,68.86,69.0,68.57,68.76,75466.0,55.2747,55.3871,55.0419,55.1944,75466.0
2015-07-29 14:10:00,68.77,68.88,68.75,68.88,54957.0,55.2025,55.2908,55.1864,55.2908,54957.0
2015-07-29 14:20:00,68.89,68.92,68.73,68.83,46082.0,55.2988,55.3229,55.1703,55.2506,46082.0
2015-07-29 14:30:00,68.83,68.89,68.75,68.89,50444.0,55.2506,55.2988,55.1864,55.2988,50444.0
2015-07-29 14:40:00,68.9,68.95,68.88,68.92,47330.0,55.3068,55.3469,55.2908,55.3229,47330.0
2015-07-29 14:50:00,68.93,68.97,68.89,68.89,49394.0,55.3309,55.363,55.2988,55.2988,49394.0
2015-07-29 15:00:00,68.9,68.92,68.87,68.91,37187.0,55.3068,55.3229,55.2827,55.3148,37187.0
2015-07-29 15:10:00,68.91,68.96,68.9,68.9,36272.0,55.3148,55.355,55.3068,55.3068,36272.0
2015-07-29 15:20:00,68.91,68.91,68.86,68.88,45434.0,55.3148,55.3148,55.2747,55.2908,45434.0
2015-07-29 15:30:00,68.89,68.91,68.8,68.85,72652.0,55.2988,55.3148,55.2265,55.2667,72652.0
2015-07-29 15:40:00,68.86,69.0,68.86,69.0,84544.0,55.2747,55.3871,55.2747,55.3871,84544.0
2015-07-29 15:50:00,68.99,69.06,68.96,69.02,283231.0,55.3791,55.4352,55.355,55.4031,283231.0
2015-07-30 09:30:00,68.85,69.0,68.75,68.83,40139.0,55.2667,55.3871,55.1864,55.2506,40139.0
2015-07-30 09:40:00,68.83,68.91,68.72,68.82,37811.0,55.2506,55.3148,55.1623,55.2426,37811.0
2015-07-30 09:50:00,68.84,68.94,68.84,68.86,19718.0,55.2586,55.3389,55.2586,55.2747,19718.0
2015-07-30 10:00:00,68.85,68.88,68.79,68.81,29027.0,55.2667,55.2908,55.2185,55.2346,29027.0
2015-07-30 10:10:00,68.81,68.87,68.79,68.84,22059.0,55.2346,55.2827,55.2185,55.2586,22059.0
2015-07-30 10:20:00,68.84,68.91,68.83,68.9,22947.0,55.2586,55.3148,55.2506,55.3068,22947.0
2015-07-30 10:30:00,68.89,68.97,68.87,68.92,20536.0,55.2988,55.363,55.2827,55.3229,20536.0
2015-07-30 10:40:00,68.91,69.03,68.91,68.99,26910.0,55.3148,55.4112,55.3148,55.3791,26910.0
2015-07-30 10:50:00,68.99,69.01,68.92,68.94,23012.0,55.3791,55.3951,55.3229,55.3389,23012.0
2015-07-30 11:00:00,68.93,68.94,68.88,68.94,26767.0,55.3309,55.3389,55.2908,55.3389,26767.0
2015-07-30 11:10:00,68.94,69.02,68.94,69.0,34015.0,55.3389,55.4031,55.3389,55.3871,34015.0
2015-07-30 11:20:00,68.99,69.09,68.99,69.06,49578.0,55.3791,55.4593,55.3791,55.4352,49578.0
2015-07-30 11:30:00,69.06,69.08,69.0,69.01,40357.0,55.4352,55.4513,55.3871,55.3951,40357.0
2015-07-30 11:40:00,69.0,69.09,69.0,69.03,32217.0,55.3871,55.4593,55.3871,55.4112,32217.0
2015-07-30 11:50:00,69.03,69.06,69.0,69.05,20565.0,55.4112,55.4352,55.3871,55.4272,20565.0
2015-07-30 12:00:00,69.05,69.08,69.05,69.07,11542.0,55.4272,55.4513,55.4272,55.4433,11542.0
2015-07-30 12:10:00,69.07,69.09,69.04,69.04,14132.0,55.4433,55.4593,55.4192,55.4192,14132.0
2015-07-30 12:20:00,69.03,69.09,69.01,69.07,19445.0,55.4112,55.4593,55.3951,55.4433,19445.0
2015-07-30 12:30:00,69.06,69.11,69.02,69.03,27614.0,55.4352,55.4754,55.4031,55.4112,27614.0
2015-07-30 12:40:00,69.02,69.05,69.0,69.05,18590.0,55.4031,55.4272,55.3871,55.4272,18590.0
2015-07-30 12:50:00,69.05,69.09,69.02,69.09,19532.0,55.4272,55.4593,55.4031,55.4593,19532.0
2015-07-30 13:00:00,69.1,69.11,69.02,69.03,20623.0,55.4673,55.4754,55.4031,55.4112,20623.0
2015-07-30 13:10:00,69.05,69.11,69.02,69.09,19030.0,55.4272,55.4754,55.4031,55.4593,19030.0
2015-07-30 13:20:00,69.09,69.09,69.02,69.06,10837.0,55.4593,55.4593,55.4031,55.4352,10837.0
2015-07-30 13:30:00,69.07,69.12,69.04,69.09,20090.0,55.4433,55.4834,55.4192,55.4593,20090.0
2015-07-30 13:40:00,69.08,69.14,69.06,69.1,17847.0,55.4513,55.4995,55.4352,55.4673,17847.0
2015-07-30 13:50:00,69.09,69.12,69.08,69.11,31327.0,55.4593,55.4834,55.4513,55.4754,31327.0
2015-07-30 14:00:00,69.1,69.12,69.08,69.1,17919.0,55.4673,55.4834,55.4513,55.4673,17919.0
2015-07-30 14:10:00,69.1,69.17,69.1,69.15,27401.0,55.4673,55.5235,55.4673,55.5075,27401.0
2015-07-30 14:20:00,69.15,69.19,69.14,69.16,19324.0,55.5075,55.5396,55.4995,55.5155,19324.0
2015-07-30 14:30:00,69.16,69.19,69.15,69.16,31099.0,55.5155,55.5396,55.5075,55.5155,31099.0
2015-07-30 14:40:00,69.17,69.23,69.16,69.23,33906.0,55.5235,55.5717,55.5155,55.5717,33906.0
2015-07-30 14:50:00,69.22,69.29,69.22,69.28,21150.0,55.5637,55.6199,55.5637,55.6118,21150.0
2015-07-30 15:00:00,69.28,69.28,69.22,69.22,36712.0,55.6118,55.6118,55.5637,55.5637,36712.0
2015-07-30 15:10:00,69.23,69.23,69.16,69.22,55936.0,55.5717,55.5717,55.5155,55.5637,55936.0
2015-07-30 15:20:00,69.23,69.25,69.19,69.22,39780.0,55.5717,55.5878,55.5396,55.5637,39780.0
2015-07-30 15:30:00,69.23,69.24,69.19,69.21,44443.0,55.5717,55.5797,55.5396,55.5556,44443.0
2015-07-30 15:40:00,69.21,69.21,69.16,69.2,47855.0,55.5556,55.5556,55.5155,55.5476,47855.0
2015-07-30 15:50:00,69.2,69.21,69.17,69.17,126815.0,55.5476,55.5556,55.5235,55.5235,126815.0
2015-07-31 09:30:00,69.31,69.46,69.27,69.35,49442.0,55.6359,55.7563,55.6038,55.668,49442.0
2015-07-31 09:40:00,69.34,69.36,69.18,69.19,26222.0,55.66,55.6761,55.5316,55.5396,26222.0
2015-07-31 09:50:00,69.18,69.33,69.18,69.27,34257.0,55.5316,55.652,55.5316,55.6038,34257.0
2015-07-31 10:00:00,69.29,69.34,69.28,69.32,36813.0,55.6199,55.66,55.6118,55.6439,36813.0
2015-07-31 10:10:00,69.31,69.35,69.28,69.3,29025.0,55.6359,55.668,55.6118,55.6279,29025.0
2015-07-31 10:20:00,69.31,69.35,69.3,69.33,25142.0,55.6359,55.668,55.6279,55.652,25142.0
2015-07-31 10:30:00,69.34,69.43,69.32,69.39,37501.0,55.66,55.7322,55.6439,55.7001,37501.0
2015-07-31 10:40:00,69.39,69.44,69.37,69.41,21361.0,55.7001,55.7403,55.6841,55.7162,21361.0
2015-07-31 10:50:00,69.41,69.48,69.4,69.46,31504.0,55.7162,55.7724,55.7082,55.7563,31504.0
2015-07-31 11:00:00,69.46,69.48,69.41,69.42,20457.0,55.7563,55.7724,55.7162,55.7242,20457.0
2015-07-31 11:10:00,69.42,69.43,69.4,69.43,14405.0,55.7242,55.7322,55.7082,55.7322,14405.0
2015-07-31 11:20:00,69.43,69.45,69.41,69.43,14646.0,55.7322,55.7483,55.7162,55.7322,14646.0
2015-07-31 11:30:00,69.42,69.44,69.39,69.4,25827.0,55.7242,55.7403,55.7001,55.7082,25827.0
2015-07-31 11:40:00,69.4,69.4,69.37,69.37,25243.0,55.7082,55.7082,55.6841,55.6841,25243.0
2015-07-31 11:50:00,69.38,69.38,69.3,69.3,23842.0,55.6921,55.6921,55.6279,55.6279,23842.0
2015-07-31 12:00:00,69.31,69.33,69.3,69.31,14507.0,55.6359,55.652,55.6279,55.6359,14507.0
2015-07-31 12:10:00,69.31,69.31,69.29,69.29,31171.0,55.6359,55.6359,55.6199,55.6199,31171.0
2015-07-31 12:20:00,69.3,69.32,69.3,69.32,15889.0,55.6279,55.6439,55.6279,55.6439,15889.0
2015-07-31 12:30:00,69.32,69.33,69.29,69.31,20451.0,55.6439,55.652,55.6199,55.6359,20451.0
2015-07-31 12:40:00,69.32,69.35,69.31,69.35,15803.0,55.6439,55.668,55.6359,55.668,15803.0
2015-07-31 12:50:00,69.34,69.36,69.32,69.32,23010.0,55.66,55.6761,55.6439,55.6439,23010.0
2015-07-31 13:00:00,69.33,69.36,69.32,69.34,26351.0,55.652,55.6761,55.6439,55.66,26351.0
2015-07-31 13:10:00,69.34,69.35,69.31,69.33,15220.0,55.66,55.668,55.6359,55.652,15220.0
2015-07-31 13:20:00,69.34,69.36,69.32,69.33,19513.0,55.66,55.6761,55.6439,55.652,19513.0
2015-07-31 13:30:00,69.33,69.35,69.29,69.3,27734.0,55.652,55.668,55.6199,55.6279,27734.0
2015-07-31 13:40:00,69.3,69.31,69.27,69.27,15402.0,55.6279,55.6359,55.6038,55.6038,15402.0
2015-07-31 13:50:00,69.28,69.28,69.24,69.25,19880.0,55.6118,55.6118,55.5797,55.5878,19880.0
2015-07-31 14:00:00,69.25,69.27,69.24,69.26,25771.0,55.5878,55.6038,55.5797,55.5958,25771.0
2015-07-31 14:10:00,69.25,69.25,69.18,69.18,19278.0,55.5878,55.5878,55.5316,55.5316,19278.0
2015-07-31 14:20:00,69.18,69.2,69.14,69.19,47012.0,55.5316,55.5476,55.4995,55.5396,47012.0
2015-07-31 14:30:00,69.19,69.24,69.18,69.23,39269.0,55.5396,55.5797,55.5316,55.5717,39269.0
2015-07-31 14:40:00,69.23,69.24,69.13,69.17,38828.0,55.5717,55.5797,55.4914,55.5235,38828.0
2015-07-31 14:50:00,69.16,69.2,69.16,69.19,26936.0,55.5155,55.5476,55.5155,55.5396,26936.0
2015-07-31 15:00:00,69.19,69.2,69.1,69.1,29654.0,55.5396,55.5476,55.4673,55.4673,29654.0
2015-07-31 15:10:00,69.09,69.12,69.07,69.08,25922.0,55.4593,55.4834,55.4433,55.4513,25922.0
2015-07-31 15:20:00,69.09,69.09,69.0,69.01,32501.0,55.4593,55.4593,55.3871,55.3951,32501.0
2015-07-31 15:30:00,69.01,69.03,68.97,68.97,39591.0,55.3951,55.4112,55.363,55.363,39591.0
2015-07-31 15:40:00,68.97,68.99,68.86,68.86,85045.0,55.363,55.3791,55.2747,55.2747,85045.0
2015-07-31 15:50:00,68.86,68.97,68.86,68.96,147473.0,55.2747,55.363,55.2747,55.355,147473.0
2015-08-03 09:30:00,69.12,69.29,69.02,69.03,57581.0,55.4834,55.6199,55.4031,55.4112,57581.0
2015-08-03 09:40:00,69.02,69.12,68.8,68.86,58437.0,55.4031,55.4834,55.2265,55.2747,58437.0
2015-08-03 09:50:00,68.87,68.94,68.8,68.94,20868.0,55.2827,55.3389,55.2265,55.3389,20868.0
2015-08-03 10:00:00,68.93,69.03,68.9,68.96,25682.0,55.3309,55.4112,55.3068,55.355,25682.0
2015-08-03 10:10:00,68.98,69.01,68.82,68.84,49575.0,55.371,55.3951,55.2426,55.2586,49575.0
2015-08-03 10:20:00,68.84,68.89,68.73,68.82,26598.0,55.2586,55.2988,55.1703,55.2426,26598.0
2015-08-03 10:30:00,68.82,68.91,68.81,68.91,36437.0,55.2426,55.3148,55.2346,55.3148,36437.0
2015-08-03 10:40:00,68.91,68.97,68.9,68.96,36445.0,55.3148,55.363,55.3068,55.355,36445.0
2015-08-03 10:50:00,68.97,69.02,68.91,69.01,41110.0,55.363,55.4031,55.3148,55.3951,41110.0
2015-08-03 11:00:00,69.01,69.09,68.97,68.98,67782.0,55.3951,55.4593,55.363,55.371,67782.0
2015-08-03 11:10:00,68.98,69.03,68.97,68.99,39188.0,55.371,55.4112,55.363,55.3791,39188.0
2015-08-03 11:20:00,69.0,69.17,68.99,69.16,39189.0,55.3871,55.5235,55.3791,55.5155,39189.0
2015-08-03 11:30:00,69.16,69.21,69.12,69.16,58780.0,55.5155,55.5556,55.4834,55.5155,58780.0
2015-08-03 11:40:00,69.16,69.21,69.11,69.11,63208.0,55.5155,55.5556,55.4754,55.4754,63208.0
2015-08-03 11:50:00,69.1,69.12,69.02,69.07,33561.0,55.4673,55.4834,55.4031,55.4433,33561.0
2015-08-03 12:00:00,69.08,69.1,69.03,69.1,35753.0,55.4513,55.4673,55.4112,55.4673,35753.0
2015-08-03 12:10:00,69.09,69.14,69.06,69.09,26781.0,55.4593,55.4995,55.4352,55.4593,26781.0
2015-08-03 12:20:00,69.09,69.1,69.0,69.0,29228.0,55.4593,55.4673,55.3871,55.3871,29228.0
2015-08-03 12:30:00,69.01,69.01,68.9,68.91,29270.0,55.3951,55.3951,55.3068,55.3148,29270.0
2015-08-03 12:40:00,68.91,68.95,68.87,68.87,37387.0,55.3148,55.3469,55.2827,55.2827,37387.0
2015-08-03 12:50:00,68.87,68.87,68.77,68.78,24838.0,55.2827,55.2827,55.2025,55.2105,24838.0
2015-08-03 13:00:00,68.78,68.84,68.75,68.82,32775.0,55.2105,55.2586,55.1864,55.2426,32775.0
2015-08-03 13:10:00,68.83,68.84,68.79,68.8,21463.0,55.2506,55.2586,55.2185,55.2265,21463.0
2015-08-03 13:20:00,68.81,68.85,68.8,68.84,24749.0,55.2346,55.2667,55.2265,55.2586,24749.0
2015-08-03 13:30:00,68.84,68.95,68.82,68.95,50545.0,55.2586,55.3469,55.2426,55.3469,50545.0
2015-08-03 13:40:00,68.95,69.03,68.94,69.03,54065.0,55.3469,55.4112,55.3389,55.4112,54065.0
2015-08-03 13:50:00,69.03,69.03,68.96,68.96,31605.0,55.4112,55.4112,55.355,55.355,31605.0
2015-08-03 14:00:00,68.95,69.01,68.93,69.01,34869.0,55.3469,55.3951,55.3309,55.3951,34869.0
2015-08-03 14:10:00,69.01,69.03,69.0,69.03,27666.0,55.3951,55.4112,55.3871,55.4112,27666.0
2015-08-03 14:20:00,69.02,69.06,69.01,69.05,33317.0,55.4031,55.4352,55.3951,55.4272,33317.0
2015-08-03 14:30:00,69.05,69.09,69.03,69.09,35062.0,55.4272,55.4593,55.4112,55.4593,35062.0
2015-08-03 14:40:00,69.09,69.09,69.01,69.02,40821.0,55.4593,55.4593,55.3951,55.4031,40821.0
2015-08-03 14:50:00,69.03,69.05,68.99,69.05,56384.0,55.4112,55.4272,55.3791,55.4272,56384.0
2015-08-03 15:00:00,69.05,69.17,69.05,69.16,62866.0,55.4272,55.5235,55.4272,55.5155,62866.0
2015-08-03 15:10:00,69.16,69.22,69.12,69.22,62949.0,55.5155,55.5637,55.4834,55.5637,62949.0
2015-08-03 15:20:00,69.22,69.25,69.17,69.23,64687.0,55.5637,55.5878,55.5235,55.5717,64687.0
2015-08-03 15:30:00,69.23,69.3,69.11,69.29,78064.0,55.5717,55.6279,55.4754,55.6199,78064.0
2015-08-03 15:40:00,69.3,69.4,69.28,69.29,95731.0,55.6279,55.7082,55.6118,55.6199,95731.0
2015-08-03 15:50:00,69.29,69.37,69.21,69.34,207100.0,55.6199,55.6841,55.5556,55.66,207100.0
2015-08-04 09:30:00,64.06,64.67,63.01,63.48,766503.0,51.4217,51.9113,50.5788,50.9561,766503.0
2015-08-04 09:40:00,63.46,63.46,62.42,62.75,725143.0,50.9401,50.9401,50.1052,50.3701,725143.0
2015-08-04 09:50:00,62.75,62.97,62.54,62.57,554946.0,50.3701,50.5467,50.2016,50.2256,554946.0
2015-08-04 10:00:00,62.56,62.59,62.19,62.36,490970.0,50.2176,50.2417,49.9206,50.0571,490970.0
2015-08-04 10:10:00,62.36,62.38,61.52,62.23,662464.0,50.0571,50.0731,49.3828,49.9527,662464.0
2015-08-04 10:20:00,62.25,62.36,62.04,62.16,396365.0,49.9688,50.0571,49.8002,49.8965,396365.0
2015-08-04 10:30:00,62.15,62.43,61.7,61.83,380913.0,49.8885,50.1133,49.5273,49.6316,380913.0
2015-08-04 10:40:00,61.83,61.92,61.45,61.59,398523.0,49.6316,49.7039,49.3266,49.439,398523.0
2015-08-04 10:50:00,61.59,61.65,61.28,61.54,259173.0,49.439,49.4872,49.1901,49.3989,259173.0
2015-08-04 11:00:00,61.54,61.57,61.0,61.09,421585.0,49.3989,49.4229,48.9654,49.0376,421585.0
2015-08-04 11:10:00,61.06,61.35,61.04,61.2,322568.0,49.0136,49.2463,48.9975,49.1259,322568.0
2015-08-04 11:20:00,61.19,61.35,61.1,61.35,317969.0,49.1179,49.2463,49.0457,49.2463,317969.0
2015-08-04 11:30:00,61.34,61.48,61.15,61.29,358376.0,49.2383,49.3507,49.0858,49.1982,358376.0
2015-08-04 11:40:00,61.29,61.51,61.27,61.31,218660.0,49.1982,49.3748,49.1821,49.2142,218660.0
2015-08-04 11:50:00,61.31,61.62,61.18,61.61,189409.0,49.2142,49.4631,49.1099,49.455,189409.0
2015-08-04 12:00:00,61.6,61.86,61.59,61.85,296385.0,49.447,49.6557,49.439,49.6477,296385.0
2015-08-04 12:10:00,61.86,62.12,61.85,62.0,311115.0,49.6557,49.8644,49.6477,49.7681,311115.0
2015-08-04 12:20:00,62.0,62.06,61.81,61.99,181999.0,49.7681,49.8163,49.6156,49.7601,181999.0
2015-08-04 12:30:00,61.98,62.25,61.98,62.22,259636.0,49.752,49.9688,49.752,49.9447,259636.0
2015-08-04 12:40:00,62.22,62.22,62.06,62.13,242152.0,49.9447,49.9447,49.8163,49.8725,242152.0
2015-08-04 12:50:00,62.13,62.15,61.92,62.01,122894.0,49.8725,49.8885,49.7039,49.7761,122894.0
2015-08-04 13:00:00,62.02,62.09,62.0,62.02,161146.0,49.7842,49.8403,49.7681,49.7842,161146.0
2015-08-04 13:10:00,62.01,62.54,62.01,62.22,234154.0,49.7761,50.2016,49.7761,49.9447,234154.0
2015-08-04 13:20:00,62.23,62.24,62.06,62.12,126782.0,49.9527,49.9607,49.8163,49.8644,126782.0
2015-08-04 13:30:00,62.12,62.2,62.09,62.17,132726.0,49.8644,49.9286,49.8403,49.9046,132726.0
2015-08-04 13:40:00,62.17,62.3,62.09,62.13,159635.0,49.9046,50.0089,49.8403,49.8725,159635.0
2015-08-04 13:50:00,62.13,62.14,62.05,62.06,184657.0,49.8725,49.8805,49.8082,49.8163,184657.0
2015-08-04 14:00:00,62.05,62.12,62.03,62.05,160983.0,49.8082,49.8644,49.7922,49.8082,160983.0
2015-08-04 14:10:00,62.04,62.17,62.01,62.05,145810.0,49.8002,49.9046,49.7761,49.8082,145810.0
2015-08-04 14:20:00,62.06,62.2,62.03,62.17,162416.0,49.8163,49.9286,49.7922,49.9046,162416.0
2015-08-04 14:30:00,62.16,62.17,62.02,62.14,181350.0,49.8965,49.9046,49.7842,49.8805,181350.0
2015-08-04 14:40:00,62.15,62.22,62.11,62.21,177414.0,49.8885,49.9447,49.8564,49.9367,177414.0
2015-08-04 14:50:00,62.21,62.47,62.2,62.39,243889.0,49.9367,50.1454,49.9286,50.0812,243889.0
2015-08-04 15:00:00,62.4,62.57,62.2,62.57,252905.0,50.0892,50.2256,49.9286,50.2256,252905.0
2015-08-04 15:10:00,62.58,62.62,62.27,62.35,269863.0,50.2337,50.2658,49.9848,50.049,269863.0
2015-08-04 15:20:00,62.35,62.55,62.34,62.49,295449.0,50.049,50.2096,50.041,50.1614,295449.0
2015-08-04 15:30:00,62.48,62.52,62.39,62.47,295095.0,50.1534,50.1855,50.0812,50.1454,295095.0
2015-08-04 15:40:00,62.47,62.48,62.25,62.26,429789.0,50.1454,50.1534,49.9688,49.9768,429789.0
2015-08-04 15:50:00,62.27,62.39,62.21,62.35,508218.0,49.9848,50.0812,49.9367,50.049,508218.0
2015-08-05 09:30:00,62.96,63.28,62.89,63.0,479445.0,50.5387,50.7956,50.4825,50.5708,479445.0
2015-08-05 09:40:00,63.01,63.14,62.97,63.06,191290.0,50.5788,50.6832,50.5467,50.619,191290.0
2015-08-05 09:50:00,63.07,63.08,62.79,62.87,102499.0,50.627,50.635,50.4022,50.4665,102499.0
2015-08-05 10:00:00,62.87,62.89,62.8,62.83,336779.0,50.4665,50.4825,50.4103,50.4343,336779.0
2015-08-05 10:10:00,62.84,62.85,62.8,62.8,276182.0,50.4424,50.4504,50.4103,50.4103,276182.0
2015-08-05 10:20:00,62.81,62.96,62.8,62.86,156907.0,50.4183,50.5387,50.4103,50.4584,156907.0
2015-08-05 10:30:00,62.86,62.92,62.72,62.85,176836.0,50.4584,50.5066,50.3461,50.4504,176836.0
2015-08-05 10:40:00,62.85,62.85,62.78,62.85,102178.0,50.4504,50.4504,50.3942,50.4504,102178.0
2015-08-05 10:50:00,62.85,63.0,62.84,62.88,172317.0,50.4504,50.5708,50.4424,50.4745,172317.0
2015-08-05 11:00:00,62.88,62.95,62.88,62.94,119966.0,50.4745,50.5307,50.4745,50.5226,119966.0
2015-08-05 11:10:00,62.93,62.99,62.9,62.91,108171.0,50.5146,50.5628,50.4905,50.4986,108171.0
2015-08-05 11:20:00,62.9,62.91,62.85,62.86,66808.0,50.4905,50.4986,50.4504,50.4584,66808.0
2015-08-05 11:30:00,62.86,62.87,62.67,62.67,114603.0,50.4584,50.4665,50.3059,50.3059,114603.0
2015-08-05 11:40:00,62.67,62.77,62.52,62.77,266777.0,50.3059,50.3862,50.1855,50.3862,266777.0
2015-08-05 11:50:00,62.77,62.8,62.67,62.68,128844.0,50.3862,50.4103,50.3059,50.3139,128844.0
2015-08-05 12:00:00,62.67,62.71,62.59,62.6,72743.0,50.3059,50.338,50.2417,50.2497,72743.0
2015-08-05 12:10:00,62.6,62.62,62.55,62.56,99604.0,50.2497,50.2658,50.2096,50.2176,99604.0
2015-08-05 12:20:00,62.55,62.61,62.54,62.61,80565.0,50.2096,50.2578,50.2016,50.2578,80565.0
2015-08-05 12:30:00,62.6,62.62,62.54,62.55,54443.0,50.2497,50.2658,50.2016,50.2096,54443.0
2015-08-05 12:40:00,62.54,62.62,62.5,62.62,62300.0,50.2016,50.2658,50.1695,50.2658,62300.0
2015-08-05 12:50:00,62.61,62.76,62.61,62.74,81805.0,50.2578,50.3782,50.2578,50.3621,81805.0
2015-08-05 13:00:00,62.75,62.75,62.62,62.65,69349.0,50.3701,50.3701,50.2658,50.2899,69349.0
2015-08-05 13:10:00,62.65,62.65,62.55,62.58,61163.0,50.2899,50.2899,50.2096,50.2337,61163.0
2015-08-05 13:20:00,62.58,62.68,62.57,62.68,92798.0,50.2337,50.3139,50.2256,50.3139,92798.0
2015-08-05 13:30:00,62.67,62.76,62.65,62.75,117626.0,50.3059,50.3782,50.2899,50.3701,117626.0
2015-08-05 13:40:00,62.75,62.79,62.67,62.68,128371.0,50.3701,50.4022,50.3059,50.3139,128371.0
2015-08-05 13:50:00,62.68,62.8,62.67,62.75,127260.0,50.3139,50.4103,50.3059,50.3701,127260.0
2015-08-05 14:00:00,62.75,62.85,62.75,62.8,101142.0,50.3701,50.4504,50.3701,50.4103,101142.0
2015-08-05 14:10:00,62.8,62.85,62.79,62.81,106859.0,50.4103,50.4504,50.4022,50.4183,106859.0
2015-08-05 14:20:00,62.82,62.82,62.78,62.79,110368.0,50.4263,50.4263,50.3942,50.4022,110368.0
2015-08-05 14:30:00,62.79,62.8,62.7,62.73,99293.0,50.4022,50.4103,50.33,50.3541,99293.0
2015-08-05 14:40:00,62.73,62.74,62.62,62.68,80520.0,50.3541,50.3621,50.2658,50.3139,80520.0
2015-08-05 14:50:00,62.68,62.79,62.63,62.73,187755.0,50.3139,50.4022,50.2738,50.3541,187755.0
2015-08-05 15:00:00,62.73,62.81,62.72,62.79,119843.0,50.3541,50.4183,50.3461,50.4022,119843.0
2015-08-05 15:10:00,62.8,62.81,62.7,62.7,153022.0,50.4103,50.4183,50.33,50.33,153022.0
2015-08-05 15:20:00,62.71,62.8,62.7,62.79,147387.0,50.338,50.4103,50.33,50.4022,147387.0
2015-08-05 15:30:00,62.8,62.8,62.4,62.41,255926.0,50.4103,50.4103,50.0892,50.0972,255926.0
2015-08-05 15:40:00,62.41,62.59,62.33,62.53,411787.0,50.0972,50.2417,50.033,50.1935,411787.0
2015-08-05 15:50:00,62.53,62.55,62.42,62.5,512819.0,50.1935,50.2096,50.1052,50.1695,512819.0
2015-08-06 09:30:00,62.86,63.07,62.66,62.82,245664.0,50.4584,50.627,50.2979,50.4263,245664.0
2015-08-06 09:40:00,62.82,62.89,62.64,62.65,78736.0,50.4263,50.4825,50.2818,50.2899,78736.0
2015-08-06 09:50:00,62.65,62.69,62.4,62.42,89862.0,50.2899,50.322,50.0892,50.1052,89862.0
2015-08-06 10:00:00,62.42,62.43,62.23,62.25,104752.0,50.1052,50.1133,49.9527,49.9688,104752.0
2015-08-06 10:10:00,62.24,62.35,62.14,62.14,142095.0,49.9607,50.049,49.8805,49.8805,142095.0
2015-08-06 10:20:00,62.17,62.17,61.86,61.99,136295.0,49.9046,49.9046,49.6557,49.7601,136295.0
2015-08-06 10:30:00,61.96,62.14,61.91,62.13,75653.0,49.736,49.8805,49.6959,49.8725,75653.0
2015-08-06 10:40:00,62.13,62.2,62.08,62.2,82455.0,49.8725,49.9286,49.8323,49.9286,82455.0
2015-08-06 10:50:00,62.2,62.24,62.11,62.21,53453.0,49.9286,49.9607,49.8564,49.9367,53453.0
2015-08-06 11:00:00,62.21,62.25,62.18,62.22,47562.0,49.9367,49.9688,49.9126,49.9447,47562.0
2015-08-06 11:10:00,62.21,62.26,62.19,62.26,63654.0,49.9367,49.9768,49.9206,49.9768,63654.0
2015-08-06 11:20:00,62.26,62.3,62.24,62.26,79871.0,49.9768,50.0089,49.9607,49.9768,79871.0
2015-08-06 11:30:00,62.26,62.29,62.16,62.18,48046.0,49.9768,50.0009,49.8965,49.9126,48046.0
2015-08-06 11:40:00,62.18,62.18,62.09,62.11,54174.0,49.9126,49.9126,49.8403,49.8564,54174.0
2015-08-06 11:50:00,62.11,62.16,62.09,62.11,67214.0,49.8564,49.8965,49.8403,49.8564,67214.0
2015-08-06 12:00:00,62.11,62.15,62.07,62.09,63466.0,49.8564,49.8885,49.8243,49.8403,63466.0
2015-08-06 12:10:00,62.08,62.09,61.98,62.0,54818.0,49.8323,49.8403,49.752,49.7681,54818.0
2015-08-06 12:20:00,61.99,62.0,61.93,61.98,58413.0,49.7601,49.7681,49.7119,49.752,58413.0
2015-08-06 12:30:00,61.97,61.98,61.78,61.78,99203.0,49.744,49.752,49.5915,49.5915,99203.0
2015-08-06 12:40:00,61.79,61.82,61.75,61.76,53244.0,49.5995,49.6236,49.5674,49.5754,53244.0
2015-08-06 12:50:00,61.77,61.79,61.66,61.7,59182.0,49.5835,49.5995,49.4952,49.5273,59182.0
2015-08-06 13:00:00,61.7,61.77,61.64,61.76,62559.0,49.5273,49.5835,49.4791,49.5754,62559.0
2015-08-06 13:10:00,61.76,61.77,61.59,61.71,194010.0,49.5754,49.5835,49.439,49.5353,194010.0
2015-08-06 13:20:00,61.7,61.82,61.7,61.82,61528.0,49.5273,49.6236,49.5273,49.6236,61528.0
2015-08-06 13:30:00,61.82,61.82,61.76,61.78,44104.0,49.6236,49.6236,49.5754,49.5915,44104.0
2015-08-06 13:40:00,61.78,61.81,61.77,61.8,49587.0,49.5915,49.6156,49.5835,49.6076,49587.0
2015-08-06 13:50:00,61.81,61.84,61.8,61.8,50082.0,49.6156,49.6397,49.6076,49.6076,50082.0
2015-08-06 14:00:00,61.8,61.85,61.76,61.85,44893.0,49.6076,49.6477,49.5754,49.6477,44893.0
2015-08-06 14:10:00,61.86,61.89,61.84,61.86,37927.0,49.6557,49.6798,49.6397,49.6557,37927.0
2015-08-06 14:20:00,61.87,61.98,61.86,61.97,66778.0,49.6637,49.752,49.6557,49.744,66778.0
2015-08-06 14:30:00,61.98,61.99,61.88,61.88,52044.0,49.752,49.7601,49.6718,49.6718,52044.0
2015-08-06 14:40:00,61.87,61.93,61.87,61.92,48526.0,49.6637,49.7119,49.6637,49.7039,48526.0
2015-08-06 14:50:00,61.93,61.99,61.92,61.99,77576.0,49.7119,49.7601,49.7039,49.7601,77576.0
2015-08-06 15:00:00,61.99,62.06,61.98,62.04,45732.0,49.7601,49.8163,49.752,49.8002,45732.0
2015-08-06 15:10:00,62.05,62.05,61.98,61.99,94771.0,49.8082,49.8082,49.752,49.7601,94771.0
2015-08-06 15:20:00,61.98,62.0,61.92,61.93,65947.0,49.752,49.7681,49.7039,49.7119,65947.0
2015-08-06 15:30:00,61.94,62.0,61.9,61.99,141204.0,49.7199,49.7681,49.6878,49.7601,141204.0
2015-08-06 15:40:00,62.0,62.03,61.98,62.01,164927.0,49.7681,49.7922,49.752,49.7761,164927.0
2015-08-06 15:50:00,62.01,62.04,61.96,61.99,317994.0,49.7761,49.8002,49.736,49.7601,317994.0
2015-08-07 09:30:00,61.8,61.98,61.65,61.94,124808.0,49.6076,49.752,49.4872,49.7199,124808.0
2015-08-07 09:40:00,61.94,62.07,61.92,62.02,65017.0,49.7199,49.8243,49.7039,49.7842,65017.0
2015-08-07 09:50:00,62.02,62.03,61.82,61.96,74196.0,49.7842,49.7922,49.6236,49.736,74196.0
2015-08-07 10:00:00,61.96,61.98,61.84,61.92,61394.0,49.736,49.752,49.6397,49.7039,61394.0
2015-08-07 10:10:00,61.92,62.0,61.89,61.98,50015.0,49.7039,49.7681,49.6798,49.752,50015.0
2015-08-07 10:20:00,61.97,61.99,61.82,61.89,117754.0,49.744,49.7601,49.6236,49.6798,117754.0
2015-08-07 10:30:00,61.9,62.0,61.88,61.99,65147.0,49.6878,49.7681,49.6718,49.7601,65147.0
2015-08-07 10:40:00,61.99,62.01,61.93,61.98,72936.0,49.7601,49.7761,49.7119,49.752,72936.0
2015-08-07 10:50:00,61.99,62.07,61.94,62.05,87973.0,49.7601,49.8243,49.7199,49.8082,87973.0
2015-08-07 11:00:00,62.05,62.12,62.0,62.02,89240.0,49.8082,49.8644,49.7681,49.7842,89240.0
2015-08-07 11:10:00,62.02,62.09,62.0,62.05,73419.0,49.7842,49.8403,49.7681,49.8082,73419.0
2015-08-07 11:20:00,62.05,62.09,62.04,62.08,69512.0,49.8082,49.8403,49.8002,49.8323,69512.0
2015-08-07 11:30:00,62.08,62.08,62.01,62.04,92347.0,49.8323,49.8323,49.7761,49.8002,92347.0
2015-08-07 11:40:00,62.04,62.11,62.02,62.09,118340.0,49.8002,49.8564,49.7842,49.8403,118340.0
2015-08-07 11:50:00,62.1,62.11,62.09,62.11,71659.0,49.8484,49.8564,49.8403,49.8564,71659.0
2015-08-07 12:00:00,62.11,62.21,62.09,62.19,89942.0,49.8564,49.9367,49.8403,49.9206,89942.0
2015-08-07 12:10:00,62.19,62.2,62.17,62.19,62857.0,49.9206,49.9286,49.9046,49.9206,62857.0
2015-08-07 12:20:00,62.19,62.26,62.18,62.2,77659.0,49.9206,49.9768,49.9126,49.9286,77659.0
2015-08-07 12:30:00,62.21,62.22,62.15,62.22,71337.0,49.9367,49.9447,49.8885,49.9447,71337.0
2015-08-07 12:40:00,62.22,62.23,62.2,62.23,72855.0,49.9447,49.9527,49.9286,49.9527,72855.0
2015-08-07 12:50:00,62.23,62.25,62.22,62.25,43096.0,49.9527,49.9688,49.9447,49.9688,43096.0
2015-08-07 13:00:00,62.25,62.25,62.23,62.23,34082.0,49.9688,49.9688,49.9527,49.9527,34082.0
2015-08-07 13:10:00,62.23,62.23,62.2,62.2,33849.0,49.9527,49.9527,49.9286,49.9286,33849.0
2015-08-07 13:20:00,62.2,62.22,62.18,62.2,46597.0,49.9286,49.9447,49.9126,49.9286,46597.0
2015-08-07 13:30:00,62.21,62.22,62.16,62.18,101629.0,49.9367,49.9447,49.8965,49.9126,101629.0
2015-08-07 13:40:00,62.18,62.2,62.14,62.18,51747.0,49.9126,49.9286,49.8805,49.9126,51747.0
2015-08-07 13:50:00,62.18,62.22,62.17,62.21,48219.0,49.9126,49.9447,49.9046,49.9367,48219.0
2015-08-07 14:00:00,62.21,62.32,62.21,62.26,56851.0,49.9367,50.025,49.9367,49.9768,56851.0
2015-08-07 14:10:00,62.26,62.3,62.24,62.24,47763.0,49.9768,50.0089,49.9607,49.9607,47763.0
2015-08-07 14:20:00,62.25,62.3,62.18,62.23,81481.0,49.9688,50.0089,49.9126,49.9527,81481.0
2015-08-07 14:30:00,62.24,62.33,62.24,62.32,77873.0,49.9607,50.033,49.9607,50.025,77873.0
2015-08-07 14:40:00,62.31,62.41,62.29,62.41,53643.0,50.0169,50.0972,50.0009,50.0972,53643.0
2015-08-07 14:50:00,62.41,62.42,62.33,62.36,54489.0,50.0972,50.1052,50.033,50.0571,54489.0
2015-08-07 15:00:00,62.36,62.36,62.29,62.35,65587.0,50.0571,50.0571,50.0009,50.049,65587.0
2015-08-07 15:10:00,62.34,62.36,62.33,62.36,69779.0,50.041,50.0571,50.033,50.0571,69779.0
2015-08-07 15:20:00,62.36,62.44,62.35,62.41,129026.0,50.0571,50.1213,50.049,50.0972,129026.0
2015-08-07 15:30:00,62.41,62.57,62.4,62.47,140141.0,50.0972,50.2256,50.0892,50.1454,140141.0
2015-08-07 15:40:00,62.47,62.53,62.4,62.52,120696.0,50.1454,50.1935,50.0892,50.1855,120696.0
2015-08-07 15:50:00,62.51,62.59,62.5,62.55,226181.0,50.1775,50.2417,50.1695,50.2096,226181.0
2015-08-10 09:30:00,63.13,63.6,63.09,63.34,263897.0,50.6752,51.0524,50.6431,50.8437,263897.0
2015-08-10 09:40:00,63.33,63.37,63.04,63.08,152818.0,50.8357,50.8678,50.6029,50.635,152818.0
2015-08-10 09:50:00,63.11,63.24,63.1,63.18,77756.0,50.6591,50.7635,50.6511,50.7153,77756.0
2015-08-10 10:00:00,63.19,63.25,63.04,63.11,102671.0,50.7233,50.7715,50.6029,50.6591,102671.0
2015-08-10 10:10:00,63.11,63.11,62.85,63.05,118933.0,50.6591,50.6591,50.4504,50.6109,118933.0
2015-08-10 10:20:00,63.06,63.07,62.94,62.99,133685.0,50.619,50.627,50.5226,50.5628,133685.0
2015-08-10 10:30:00,62.99,63.03,62.93,63.03,128759.0,50.5628,50.5949,50.5146,50.5949,128759.0
2015-08-10 10:40:00,63.03,63.16,63.02,63.08,74243.0,50.5949,50.6992,50.5869,50.635,74243.0
2015-08-10 10:50:00,63.07,63.08,63.05,63.05,60079.0,50.627,50.635,50.6109,50.6109,60079.0
2015-08-10 11:00:00,63.05,63.09,63.03,63.06,77081.0,50.6109,50.6431,50.5949,50.619,77081.0
2015-08-10 11:10:00,63.05,63.12,63.0,63.11,91577.0,50.6109,50.6671,50.5708,50.6591,91577.0
2015-08-10 11:20:00,63.1,63.12,63.03,63.04,72678.0,50.6511,50.6671,50.5949,50.6029,72678.0
2015-08-10 11:30:00,63.04,63.11,63.02,63.07,72982.0,50.6029,50.6591,50.5869,50.627,72982.0
2015-08-10 11:40:00,63.07,63.08,63.02,63.03,89581.0,50.627,50.635,50.5869,50.5949,89581.0
2015-08-10 11:50:00,63.03,63.05,63.0,63.05,66496.0,50.5949,50.6109,50.5708,50.6109,66496.0
2015-08-10 12:00:00,63.05,63.1,63.05,63.08,44559.0,50.6109,50.6511,50.6109,50.635,44559.0
2015-08-10 12:10:00,63.09,63.2,63.08,63.17,42030.0,50.6431,50.7314,50.635,50.7073,42030.0
2015-08-10 12:20:00,63.16,63.19,63.13,63.18,30367.0,50.6992,50.7233,50.6752,50.7153,30367.0
2015-08-10 12:30:00,63.19,63.19,63.12,63.14,361165.0,50.7233,50.7233,50.6671,50.6832,361165.0
2015-08-10 12:40:00,63.13,63.19,63.13,63.18,124804.0,50.6752,50.7233,50.6752,50.7153,124804.0
2015-08-10 12:50:00,63.18,63.36,63.15,63.34,63462.0,50.7153,50.8598,50.6912,50.8437,63462.0
2015-08-10 13:00:00,63.35,63.45,63.33,63.39,80207.0,50.8518,50.932,50.8357,50.8839,80207.0
2015-08-10 13:10:00,63.39,63.4,63.28,63.3,61027.0,50.8839,50.8919,50.7956,50.8116,61027.0
2015-08-10 13:20:00,63.3,63.32,63.28,63.31,29559.0,50.8116,50.8277,50.7956,50.8197,29559.0
2015-08-10 13:30:00,63.32,63.32,63.22,63.25,51605.0,50.8277,50.8277,50.7474,50.7715,51605.0
2015-08-10 13:40:00,63.26,63.26,63.18,63.2,55053.0,50.7795,50.7795,50.7153,50.7314,55053.0
2015-08-10 13:50:00,63.21,63.24,63.19,63.21,51316.0,50.7394,50.7635,50.7233,50.7394,51316.0
2015-08-10 14:00:00,63.22,63.24,63.18,63.23,43368.0,50.7474,50.7635,50.7153,50.7554,43368.0
2015-08-10 14:10:00,63.24,63.28,63.19,63.2,64196.0,50.7635,50.7956,50.7233,50.7314,64196.0
2015-08-10 14:20:00,63.21,63.24,63.2,63.22,53845.0,50.7394,50.7635,50.7314,50.7474,53845.0
2015-08-10 14:30:00,63.22,63.22,63.16,63.18,34601.0,50.7474,50.7474,50.6992,50.7153,34601.0
2015-08-10 14:40:00,63.17,63.18,63.12,63.14,35388.0,50.7073,50.7153,50.6671,50.6832,35388.0
2015-08-10 14:50:00,63.15,63.17,63.09,63.17,70364.0,50.6912,50.7073,50.6431,50.7073,70364.0
2015-08-10 15:00:00,63.17,63.18,63.14,63.15,35372.0,50.7073,50.7153,50.6832,50.6912,35372.0
2015-08-10 15:10:00,63.16,63.19,63.15,63.19,47675.0,50.6992,50.7233,50.6912,50.7233,47675.0
2015-08-10 15:20:00,63.18,63.19,63.07,63.08,67389.0,50.7153,50.7233,50.627,50.635,67389.0
2015-08-10 15:30:00,63.09,63.12,63.05,63.08,102244.0,50.6431,50.6671,50.6109,50.635,102244.0
2015-08-10 15:40:00,63.08,63.1,63.03,63.03,84215.0,50.635,50.6511,50.5949,50.5949,84215.0
2015-08-10 15:50:00,63.03,63.12,63.0,63.1,213241.0,50.5949,50.6671,50.5708,50.6511,213241.0
2015-08-11 09:30:00,62.76,63.0,62.76,62.91,101987.0,50.3782,50.5708,50.3782,50.4986,101987.0
2015-08-11 09:40:00,62.93,63.08,62.9,63.05,85514.0,50.5146,50.635,50.4905,50.6109,85514.0
2015-08-11 09:50:00,63.04,63.24,63.04,63.24,59398.0,50.6029,50.7635,50.6029,50.7635,59398.0
2015-08-11 10:00:00,63.23,63.42,63.22,63.41,57971.0,50.7554,50.9079,50.7474,50.8999,57971.0
2015-08-11 10:10:00,63.41,63.42,63.27,63.32,68292.0,50.8999,50.9079,50.7875,50.8277,68292.0
2015-08-11 10:20:00,63.33,63.49,63.33,63.47,45515.0,50.8357,50.9641,50.8357,50.9481,45515.0
2015-08-11 10:30:00,63.46,63.46,63.35,63.36,58174.0,50.9401,50.9401,50.8518,50.8598,58174.0
2015-08-11 10:40:00,63.36,63.51,63.35,63.5,66110.0,50.8598,50.9802,50.8518,50.9722,66110.0
2015-08-11 10:50:00,63.51,63.53,63.45,63.46,59445.0,50.9802,50.9962,50.932,50.9401,59445.0
2015-08-11 11:00:00,63.46,63.48,63.33,63.34,36665.0,50.9401,50.9561,50.8357,50.8437,36665.0
2015-08-11 11:10:00,63.33,63.34,63.25,63.31,68202.0,50.8357,50.8437,50.7715,50.8197,68202.0
2015-08-11 11:20:00,63.3,63.33,63.16,63.16,43254.0,50.8116,50.8357,50.6992,50.6992,43254.0
2015-08-11 11:30:00,63.17,63.3,63.17,63.23,52110.0,50.7073,50.8116,50.7073,50.7554,52110.0
2015-08-11 11:40:00,63.23,63.23,63.12,63.17,68061.0,50.7554,50.7554,50.6671,50.7073,68061.0
2015-08-11 11:50:00,63.17,63.2,63.16,63.2,37365.0,50.7073,50.7314,50.6992,50.7314,37365.0
2015-08-11 12:00:00,63.2,63.29,63.2,63.28,39301.0,50.7314,50.8036,50.7314,50.7956,39301.0
2015-08-11 12:10:00,63.28,63.32,63.28,63.31,35993.0,50.7956,50.8277,50.7956,50.8197,35993.0
2015-08-11 12:20:00,63.3,63.31,63.21,63.21,33991.0,50.8116,50.8197,50.7394,50.7394,33991.0
2015-08-11 12:30:00,63.22,63.25,63.2,63.23,32800.0,50.7474,50.7715,50.7314,50.7554,32800.0
2015-08-11 12:40:00,63.23,63.26,63.22,63.26,23226.0,50.7554,50.7795,50.7474,50.7795,23226.0
2015-08-11 12:50:00,63.26,63.27,63.24,63.25,24780.0,50.7795,50.7875,50.7635,50.7715,24780.0
2015-08-11 13:00:00,63.25,63.26,63.2,63.21,34071.0,50.7715,50.7795,50.7314,50.7394,34071.0
2015-08-11 13:10:00,63.22,63.23,63.16,63.23,40249.0,50.7474,50.7554,50.6992,50.7554,40249.0
2015-08-11 13:20:00,63.22,63.33,63.2,63.31,45643.0,50.7474,50.8357,50.7314,50.8197,45643.0
2015-08-11 13:30:00,63.31,63.39,63.27,63.37,43192.0,50.8197,50.8839,50.7875,50.8678,43192.0
2015-08-11 13:40:00,63.38,63.38,63.35,63.37,23772.0,50.8758,50.8758,50.8518,50.8678,23772.0
2015-08-11 13:50:00,63.37,63.38,63.35,63.38,30444.0,50.8678,50.8758,50.8518,50.8758,30444.0
2015-08-11 14:00:00,63.38,63.44,63.36,63.42,66959.0,50.8758,50.924,50.8598,50.9079,66959.0
2015-08-11 14:10:00,63.43,63.43,63.37,63.41,91744.0,50.916,50.916,50.8678,50.8999,91744.0
2015-08-11 14:20:00,63.41,63.51,63.4,63.48,46557.0,50.8999,50.9802,50.8919,50.9561,46557.0
2015-08-11 14:30:00,63.49,63.49,63.39,63.4,38372.0,50.9641,50.9641,50.8839,50.8919,38372.0
2015-08-11 14:40:00,63.4,63.46,63.4,63.44,67706.0,50.8919,50.9401,50.8919,50.924,67706.0
2015-08-11 14:50:00,63.44,63.48,63.42,63.44,49106.0,50.924,50.9561,50.9079,50.924,49106.0
2015-08-11 15:00:00,63.44,63.47,63.43,63.45,49555.0,50.924,50.9481,50.916,50.932,49555.0
2015-08-11 15:10:00,63.45,63.49,63.44,63.46,63269.0,50.932,50.9641,50.924,50.9401,63269.0
2015-08-11 15:20:00,63.46,63.46,63.44,63.45,69256.0,50.9401,50.9401,50.924,50.932,69256.0
2015-08-11 15:30:00,63.45,63.46,63.38,63.46,76456.0,50.932,50.9401,50.8758,50.9401,76456.0
2015-08-11 15:40:00,63.45,63.52,63.43,63.48,123380.0,50.932,50.9882,50.916,50.9561,123380.0
2015-08-11 15:50:00,63.49,63.54,63.46,63.5,211586.0,50.9641,51.0043,50.9401,50.9722,211586.0
2015-08-12 09:30:00,62.93,63.19,62.88,63.06,104355.0,50.5146,50.7233,50.4745,50.619,104355.0
2015-08-12 09:40:00,63.07,63.11,63.0,63.05,91271.0,50.627,50.6591,50.5708,50.6109,91271.0
2015-08-12 09:50:00,63.06,63.1,62.94,62.94,56912.0,50.619,50.6511,50.5226,50.5226,56912.0
2015-08-12 10:00:00,62.94,63.05,62.92,62.92,101289.0,50.5226,50.6109,50.5066,50.5066,101289.0
2015-08-12 10:10:00,62.91,62.96,62.89,62.93,39119.0,50.4986,50.5387,50.4825,50.5146,39119.0
2015-08-12 10:20:00,62.92,62.92,62.74,62.85,67124.0,50.5066,50.5066,50.3621,50.4504,67124.0
2015-08-12 10:30:00,62.85,62.91,62.79,62.91,26082.0,50.4504,50.4986,50.4022,50.4986,26082.0
2015-08-12 10:40:00,62.9,62.92,62.86,62.92,43898.0,50.4905,50.5066,50.4584,50.5066,43898.0
2015-08-12 10:50:00,62.92,62.93,62.81,62.88,53629.0,50.5066,50.5146,50.4183,50.4745,53629.0
2015-08-12 11:00:00,62.88,62.92,62.87,62.91,80360.0,50.4745,50.5066,50.4665,50.4986,80360.0
2015-08-12 11:10:00,62.92,63.0,62.9,62.98,37839.0,50.5066,50.5708,50.4905,50.5548,37839.0
2015-08-12 11:20:00,62.98,63.04,62.97,63.01,40406.0,50.5548,50.6029,50.5467,50.5788,40406.0
2015-08-12 11:30:00,63.0,63.0,62.9,62.91,42443.0,50.5708,50.5708,50.4905,50.4986,42443.0
2015-08-12 11:40:00,62.91,62.91,62.85,62.88,37789.0,50.4986,50.4986,50.4504,50.4745,37789.0
2015-08-12 11:50:00,62.87,62.89,62.79,62.8,53464.0,50.4665,50.4825,50.4022,50.4103,53464.0
2015-08-12 12:00:00,62.8,62.86,62.77,62.86,30193.0,50.4103,50.4584,50.3862,50.4584,30193.0
2015-08-12 12:10:00,62.86,62.95,62.86,62.94,27076.0,50.4584,50.5307,50.4584,50.5226,27076.0
2015-08-12 12:20:00,62.93,63.0,62.91,63.0,38408.0,50.5146,50.5708,50.4986,50.5708,38408.0
2015-08-12 12:30:00,63.0,63.06,62.99,63.06,68801.0,50.5708,50.619,50.5628,50.619,68801.0
2015-08-12 12:40:00,63.05,63.09,63.03,63.04,32429.0,50.6109,50.6431,50.5949,50.6029,32429.0
2015-08-12 12:50:00,63.05,63.05,62.95,62.95,36130.0,50.6109,50.6109,50.5307,50.5307,36130.0
2015-08-12 13:00:00,62.96,63.09,62.96,63.06,56719.0,50.5387,50.6431,50.5387,50.619,56719.0
2015-08-12 13:10:00,63.07,63.15,63.05,63.15,46897.0,50.627,50.6912,50.6109,50.6912,46897.0
2015-08-12 13:20:00,63.15,63.18,63.14,63.14,37970.0,50.6912,50.7153,50.6832,50.6832,37970.0
2015-08-12 13:30:00,63.15,63.17,63.14,63.17,50179.0,50.6912,50.7073,50.6832,50.7073,50179.0
2015-08-12 13:40:00,63.17,63.25,63.17,63.25,31618.0,50.7073,50.7715,50.7073,50.7715,31618.0
2015-08-12 13:50:00,63.24,63.34,63.24,63.31,40232.0,50.7635,50.8437,50.7635,50.8197,40232.0
2015-08-12 14:00:00,63.3,63.31,63.24,63.27,32066.0,50.8116,50.8197,50.7635,50.7875,32066.0
2015-08-12 14:10:00,63.28,63.33,63.24,63.33,35174.0,50.7956,50.8357,50.7635,50.8357,35174.0
2015-08-12 14:20:00,63.33,63.33,63.24,63.26,56419.0,50.8357,50.8357,50.7635,50.7795,56419.0
2015-08-12 14:30:00,63.26,63.41,63.25,63.41,125169.0,50.7795,50.8999,50.7715,50.8999,125169.0
2015-08-12 14:40:00,63.41,63.51,63.38,63.51,48163.0,50.8999,50.9802,50.8758,50.9802,48163.0
2015-08-12 14:50:00,63.51,63.56,63.47,63.56,48605.0,50.9802,51.0203,50.9481,51.0203,48605.0
2015-08-12 15:00:00,63.55,63.58,63.51,63.58,47370.0,51.0123,51.0364,50.9802,51.0364,47370.0
2015-08-12 15:10:00,63.57,63.58,63.52,63.55,52664.0,51.0284,51.0364,50.9882,51.0123,52664.0
2015-08-12 15:20:00,63.55,63.75,63.55,63.75,78048.0,51.0123,51.1728,51.0123,51.1728,78048.0
2015-08-12 15:30:00,63.74,63.78,63.68,63.68,78388.0,51.1648,51.1969,51.1167,51.1167,78388.0
2015-08-12 15:40:00,63.69,63.69,63.59,63.65,84799.0,51.1247,51.1247,51.0444,51.0926,84799.0
2015-08-12 15:50:00,63.65,63.69,63.58,63.63,350604.0,51.0926,51.1247,51.0364,51.0765,350604.0
2015-08-13 09:30:00,63.62,63.93,63.62,63.65,73027.0,51.0685,51.3173,51.0685,51.0926,73027.0
2015-08-13 09:40:00,63.66,63.74,63.59,63.6,66615.0,51.1006,51.1648,51.0444,51.0524,66615.0
2015-08-13 09:50:00,63.59,63.69,63.57,63.64,43791.0,51.0444,51.1247,51.0284,51.0845,43791.0
2015-08-13 10:00:00,63.64,63.66,63.56,63.66,27949.0,51.0845,51.1006,51.0203,51.1006,27949.0
2015-08-13 10:10:00,63.66,63.66,63.5,63.55,26813.0,51.1006,51.1006,50.9722,51.0123,26813.0
2015-08-13 10:20:00,63.56,63.63,63.54,63.62,37838.0,51.0203,51.0765,51.0043,51.0685,37838.0
2015-08-13 10:30:00,63.61,63.65,63.57,63.64,47643.0,51.0605,51.0926,51.0284,51.0845,47643.0
2015-08-13 10:40:00,63.64,63.65,63.59,63.61,25594.0,51.0845,51.0926,51.0444,51.0605,25594.0
2015-08-13 10:50:00,63.61,63.73,63.6,63.65,44254.0,51.0605,51.1568,51.0524,51.0926,44254.0
2015-08-13 11:00:00,63.66,63.69,63.62,63.67,44167.0,51.1006,51.1247,51.0685,51.1086,44167.0
2015-08-13 11:10:00,63.66,63.83,63.64,63.82,58384.0,51.1006,51.2371,51.0845,51.229,58384.0
2015-08-13 11:20:00,63.82,63.84,63.73,63.75,43314.0,51.229,51.2451,51.1568,51.1728,43314.0
2015-08-13 11:30:00,63.74,63.76,63.68,63.71,27488.0,51.1648,51.1809,51.1167,51.1407,27488.0
2015-08-13 11:40:00,63.72,63.79,63.7,63.78,26614.0,51.1488,51.205,51.1327,51.1969,26614.0
2015-08-13 11:50:00,63.78,63.78,63.7,63.73,37460.0,51.1969,51.1969,51.1327,51.1568,37460.0
2015-08-13 12:00:00,63.73,63.78,63.72,63.72,23382.0,51.1568,51.1969,51.1488,51.1488,23382.0
2015-08-13 12:10:00,63.72,63.78,63.72,63.76,14446.0,51.1488,51.1969,51.1488,51.1809,14446.0
2015-08-13 12:20:00,63.77,63.87,63.76,63.86,23341.0,51.1889,51.2692,51.1809,51.2611,23341.0
2015-08-13 12:30:00,63.86,63.93,63.86,63.92,34241.0,51.2611,51.3173,51.2611,51.3093,34241.0
2015-08-13 12:40:00,63.92,63.95,63.9,63.94,27528.0,51.3093,51.3334,51.2933,51.3254,27528.0
2015-08-13 12:50:00,63.95,63.97,63.94,63.97,21507.0,51.3334,51.3494,51.3254,51.3494,21507.0
2015-08-13 13:00:00,63.96,63.96,63.92,63.94,14704.0,51.3414,51.3414,51.3093,51.3254,14704.0
2015-08-13 13:10:00,63.95,63.98,63.95,63.97,21455.0,51.3334,51.3575,51.3334,51.3494,21455.0
2015-08-13 13:20:00,63.98,64.03,63.98,64.03,35299.0,51.3575,51.3976,51.3575,51.3976,35299.0
2015-08-13 13:30:00,64.03,64.04,63.96,63.97,25884.0,51.3976,51.4056,51.3414,51.3494,25884.0
2015-08-13 13:40:00,63.97,63.97,63.87,63.87,25032.0,51.3494,51.3494,51.2692,51.2692,25032.0
2015-08-13 13:50:00,63.87,63.87,63.74,63.74,43484.0,51.2692,51.2692,51.1648,51.1648,43484.0
2015-08-13 14:00:00,63.75,63.79,63.73,63.78,46100.0,51.1728,51.205,51.1568,51.1969,46100.0
2015-08-13 14:10:00,63.79,63.79,63.72,63.73,70505.0,51.205,51.205,51.1488,51.1568,70505.0
2015-08-13 14:20:00,63.74,63.75,63.71,63.71,98534.0,51.1648,51.1728,51.1407,51.1407,98534.0
2015-08-13 14:30:00,63.72,63.75,63.71,63.74,42224.0,51.1488,51.1728,51.1407,51.1648,42224.0
2015-08-13 14:40:00,63.74,63.74,63.72,63.72,47622.0,51.1648,51.1648,51.1488,51.1488,47622.0
2015-08-13 14:50:00,63.73,63.73,63.72,63.72,44282.0,51.1568,51.1568,51.1488,51.1488,44282.0
2015-08-13 15:00:00,63.73,63.78,63.69,63.7,75362.0,51.1568,51.1969,51.1247,51.1327,75362.0
2015-08-13 15:10:00,63.69,63.7,63.61,63.63,68812.0,51.1247,51.1327,51.0605,51.0765,68812.0
2015-08-13 15:20:00,63.63,63.64,63.57,63.61,69503.0,51.0765,51.0845,51.0284,51.0605,69503.0
2015-08-13 15:30:00,63.6,63.61,63.45,63.51,140207.0,51.0524,51.0605,50.932,50.9802,140207.0
2015-08-13 15:40:00,63.51,63.53,63.44,63.5,145658.0,50.9802,50.9962,50.924,50.9722,145658.0
2015-08-13 15:50:00,63.49,63.52,63.48,63.51,199566.0,50.9641,50.9882,50.9561,50.9802,199566.0
2015-08-14 09:30:00,63.32,63.66,63.21,63.37,116941.0,50.8277,51.1006,50.7394,50.8678,116941.0
2015-08-14 09:40:00,63.35,63.64,63.33,63.5,83899.0,50.8518,51.0845,50.8357,50.9722,83899.0
2015-08-14 09:50:00,63.51,63.58,63.5,63.53,63773.0,50.9802,51.0364,50.9722,50.9962,63773.0
2015-08-14 10:00:00,63.54,63.56,63.47,63.5,147114.0,51.0043,51.0203,50.9481,50.9722,147114.0
2015-08-14 10:10:00,63.51,63.6,63.49,63.59,111447.0,50.9802,51.0524,50.9641,51.0444,111447.0
2015-08-14 10:20:00,63.62,63.62,63.55,63.56,60832.0,51.0685,51.0685,51.0123,51.0203,60832.0
2015-08-14 10:30:00,63.56,63.6,63.52,63.52,88136.0,51.0203,51.0524,50.9882,50.9882,88136.0
2015-08-14 10:40:00,63.53,63.55,63.41,63.47,182760.0,50.9962,51.0123,50.8999,50.9481,182760.0
2015-08-14 10:50:00,63.47,63.53,63.45,63.47,36876.0,50.9481,50.9962,50.932,50.9481,36876.0
2015-08-14 11:00:00,63.47,63.54,63.46,63.46,36170.0,50.9481,51.0043,50.9401,50.9401,36170.0
2015-08-14 11:10:00,63.46,63.48,63.33,63.38,25453.0,50.9401,50.9561,50.8357,50.8758,25453.0
2015-08-14 11:20:00,63.37,63.42,63.36,63.42,22969.0,50.8678,50.9079,50.8598,50.9079,22969.0
2015-08-14 11:30:00,63.42,63.47,63.39,63.46,24585.0,50.9079,50.9481,50.8839,50.9401,24585.0
2015-08-14 11:40:00,63.47,63.55,63.47,63.5,22659.0,50.9481,51.0123,50.9481,50.9722,22659.0
2015-08-14 11:50:00,63.5,63.52,63.47,63.48,22218.0,50.9722,50.9882,50.9481,50.9561,22218.0
2015-08-14 12:00:00,63.49,63.49,63.47,63.49,21357.0,50.9641,50.9641,50.9481,50.9641,21357.0
2015-08-14 12:10:00,63.49,63.49,63.47,63.48,12706.0,50.9641,50.9641,50.9481,50.9561,12706.0
2015-08-14 12:20:00,63.47,63.47,63.39,63.39,16524.0,50.9481,50.9481,50.8839,50.8839,16524.0
2015-08-14 12:30:00,63.4,63.46,63.39,63.43,37502.0,50.8919,50.9401,50.8839,50.916,37502.0
2015-08-14 12:40:00,63.43,63.44,63.35,63.35,21989.0,50.916,50.924,50.8518,50.8518,21989.0
2015-08-14 12:50:00,63.35,63.4,63.34,63.39,17095.0,50.8518,50.8919,50.8437,50.8839,17095.0
2015-08-14 13:00:00,63.4,63.47,63.37,63.46,30812.0,50.8919,50.9481,50.8678,50.9401,30812.0
2015-08-14 13:10:00,63.46,63.56,63.45,63.56,22034.0,50.9401,51.0203,50.932,51.0203,22034.0
2015-08-14 13:20:00,63.56,63.6,63.56,63.57,43585.0,51.0203,51.0524,51.0203,51.0284,43585.0
2015-08-14 13:30:00,63.58,63.58,63.49,63.51,45072.0,51.0364,51.0364,50.9641,50.9802,45072.0
2015-08-14 13:40:00,63.51,63.57,63.43,63.43,27060.0,50.9802,51.0284,50.916,50.916,27060.0
2015-08-14 13:50:00,63.42,63.55,63.42,63.55,26718.0,50.9079,51.0123,50.9079,51.0123,26718.0
2015-08-14 14:00:00,63.55,63.57,63.54,63.57,23560.0,51.0123,51.0284,51.0043,51.0284,23560.0
2015-08-14 14:10:00,63.58,63.62,63.57,63.6,28224.0,51.0364,51.0685,51.0284,51.0524,28224.0
2015-08-14 14:20:00,63.61,63.67,63.59,63.59,31375.0,51.0605,51.1086,51.0444,51.0444,31375.0
2015-08-14 14:30:00,63.59,63.64,63.58,63.63,24801.0,51.0444,51.0845,51.0364,51.0765,24801.0
2015-08-14 14:40:00,63.64,63.67,63.63,63.67,22431.0,51.0845,51.1086,51.0765,51.1086,22431.0
2015-08-14 14:50:00,63.67,63.75,63.66,63.73,49275.0,51.1086,51.1728,51.1006,51.1568,49275.0
2015-08-14 15:00:00,63.73,63.75,63.68,63.72,56381.0,51.1568,51.1728,51.1167,51.1488,56381.0
2015-08-14 15:10:00,63.71,63.74,63.71,63.73,29066.0,51.1407,51.1648,51.1407,51.1568,29066.0
2015-08-14 15:20:00,63.73,63.86,63.72,63.84,80318.0,51.1568,51.2611,51.1488,51.2451,80318.0
2015-08-14 15:30:00,63.84,63.85,63.8,63.82,43558.0,51.2451,51.2531,51.213,51.229,43558.0
2015-08-14 15:40:00,63.82,63.84,63.8,63.81,58930.0,51.229,51.2451,51.213,51.221,58930.0
2015-08-14 15:50:00,63.82,63.87,63.79,63.87,140452.0,51.229,51.2692,51.205,51.2692,140452.0
2015-08-17 09:30:00,63.75,63.78,63.44,63.72,75255.0,51.1728,51.1969,50.924,51.1488,75255.0
2015-08-17 09:40:00,63.71,63.71,63.43,63.67,80185.0,51.1407,51.1407,50.916,51.1086,80185.0
2015-08-17 09:50:00,63.67,63.73,63.6,63.6,30842.0,51.1086,51.1568,51.0524,51.0524,30842.0
2015-08-17 10:00:00,63.57,63.78,63.5,63.78,71839.0,51.0284,51.1969,50.9722,51.1969,71839.0
2015-08-17 10:10:00,63.79,63.95,63.74,63.93,82743.0,51.205,51.3334,51.1648,51.3173,82743.0
2015-08-17 10:20:00,63.94,63.94,63.8,63.81,49208.0,51.3254,51.3254,51.213,51.221,49208.0
2015-08-17 10:30:00,63.81,63.83,63.74,63.76,37769.0,51.221,51.2371,51.1648,51.1809,37769.0
2015-08-17 10:40:00,63.75,63.87,63.74,63.85,35956.0,51.1728,51.2692,51.1648,51.2531,35956.0
2015-08-17 10:50:00,63.85,63.93,63.85,63.92,32998.0,51.2531,51.3173,51.2531,51.3093,32998.0
2015-08-17 11:00:00,63.92,64.08,63.92,64.08,30725.0,51.3093,51.4377,51.3093,51.4377,30725.0
2015-08-17 11:10:00,64.08,64.09,64.03,64.09,38486.0,51.4377,51.4458,51.3976,51.4458,38486.0
2015-08-17 11:20:00,64.09,64.12,63.99,63.99,35378.0,51.4458,51.4698,51.3655,51.3655,35378.0
2015-08-17 11:30:00,64.0,64.0,63.9,63.91,41559.0,51.3735,51.3735,51.2933,51.3013,41559.0
2015-08-17 11:40:00,63.91,63.96,63.89,63.95,44568.0,51.3013,51.3414,51.2852,51.3334,44568.0
2015-08-17 11:50:00,63.95,63.95,63.85,63.86,53874.0,51.3334,51.3334,51.2531,51.2611,53874.0
2015-08-17 12:00:00,63.87,63.92,63.85,63.87,38749.0,51.2692,51.3093,51.2531,51.2692,38749.0
2015-08-17 12:10:00,63.87,63.92,63.86,63.88,49476.0,51.2692,51.3093,51.2611,51.2772,49476.0
2015-08-17 12:20:00,63.88,63.96,63.87,63.91,32793.0,51.2772,51.3414,51.2692,51.3013,32793.0
2015-08-17 12:30:00,63.91,63.92,63.85,63.87,25520.0,51.3013,51.3093,51.2531,51.2692,25520.0
2015-08-17 12:40:00,63.87,63.88,63.86,63.88,21808.0,51.2692,51.2772,51.2611,51.2772,21808.0
2015-08-17 12:50:00,63.88,63.92,63.85,63.91,29417.0,51.2772,51.3093,51.2531,51.3013,29417.0
2015-08-17 13:00:00,63.91,63.97,63.9,63.96,24133.0,51.3013,51.3494,51.2933,51.3414,24133.0
2015-08-17 13:10:00,63.96,64.0,63.95,64.0,25115.0,51.3414,51.3735,51.3334,51.3735,25115.0
2015-08-17 13:20:00,63.99,64.01,63.91,63.91,46995.0,51.3655,51.3815,51.3013,51.3013,46995.0
2015-08-17 13:30:00,63.91,63.97,63.91,63.97,28551.0,51.3013,51.3494,51.3013,51.3494,28551.0
2015-08-17 13:40:00,63.96,63.99,63.96,63.98,44180.0,51.3414,51.3655,51.3414,51.3575,44180.0
2015-08-17 13:50:00,63.99,64.01,63.95,63.96,29876.0,51.3655,51.3815,51.3334,51.3414,29876.0
2015-08-17 14:00:00,63.96,63.96,63.92,63.93,28906.0,51.3414,51.3414,51.3093,51.3173,28906.0
2015-08-17 14:10:00,63.92,63.93,63.91,63.92,23181.0,51.3093,51.3173,51.3013,51.3093,23181.0
2015-08-17 14:20:00,63.92,63.92,63.9,63.91,26171.0,51.3093,51.3093,51.2933,51.3013,26171.0
2015-08-17 14:30:00,63.91,63.92,63.9,63.9,23720.0,51.3013,51.3093,51.2933,51.2933,23720.0
2015-08-17 14:40:00,63.9,63.98,63.9,63.94,44958.0,51.2933,51.3575,51.2933,51.3254,44958.0
2015-08-17 14:50:00,63.94,63.98,63.93,63.97,28198.0,51.3254,51.3575,51.3173,51.3494,28198.0
2015-08-17 15:00:00,63.98,64.0,63.97,63.99,29018.0,51.3575,51.3735,51.3494,51.3655,29018.0
2015-08-17 15:10:00,64.0,64.0,63.91,63.91,70900.0,51.3735,51.3735,51.3013,51.3013,70900.0
2015-08-17 15:20:00,63.91,63.93,63.91,63.91,39637.0,51.3013,51.3173,51.3013,51.3013,39637.0
2015-08-17 15:30:00,63.91,63.95,63.86,63.87,72772.0,51.3013,51.3334,51.2611,51.2692,72772.0
2015-08-17 15:40:00,63.87,63.89,63.85,63.85,56047.0,51.2692,51.2852,51.2531,51.2531,56047.0
2015-08-17 15:50:00,63.85,63.89,63.83,63.85,246865.0,51.2531,51.2852,51.2371,51.2531,246865.0
2015-08-18 09:30:00,63.74,63.93,63.72,63.82,62335.0,51.1648,51.3173,51.1488,51.229,62335.0
2015-08-18 09:40:00,63.84,63.84,63.72,63.76,46156.0,51.2451,51.2451,51.1488,51.1809,46156.0
2015-08-18 09:50:00,63.76,63.76,63.61,63.74,43558.0,51.1809,51.1809,51.0605,51.1648,43558.0
2015-08-18 10:00:00,63.74,63.83,63.73,63.78,62901.0,51.1648,51.2371,51.1568,51.1969,62901.0
2015-08-18 10:10:00,63.78,63.84,63.77,63.84,43853.0,51.1969,51.2451,51.1889,51.2451,43853.0
2015-08-18 10:20:00,63.83,63.84,63.8,63.82,39184.0,51.2371,51.2451,51.213,51.229,39184.0
2015-08-18 10:30:00,63.83,63.84,63.75,63.81,36973.0,51.2371,51.2451,51.1728,51.221,36973.0
2015-08-18 10:40:00,63.82,63.84,63.78,63.82,32160.0,51.229,51.2451,51.1969,51.229,32160.0
2015-08-18 10:50:00,63.83,63.88,63.81,63.83,41939.0,51.2371,51.2772,51.221,51.2371,41939.0
2015-08-18 11:00:00,63.83,63.85,63.78,63.85,39569.0,51.2371,51.2531,51.1969,51.2531,39569.0
2015-08-18 11:10:00,63.84,63.92,63.84,63.88,58080.0,51.2451,51.3093,51.2451,51.2772,58080.0
2015-08-18 11:20:00,63.87,63.92,63.86,63.88,54261.0,51.2692,51.3093,51.2611,51.2772,54261.0
2015-08-18 11:30:00,63.88,63.89,63.85,63.86,28611.0,51.2772,51.2852,51.2531,51.2611,28611.0
2015-08-18 11:40:00,63.86,63.86,63.79,63.79,25465.0,51.2611,51.2611,51.205,51.205,25465.0
2015-08-18 11:50:00,63.79,63.79,63.71,63.72,31732.0,51.205,51.205,51.1407,51.1488,31732.0
2015-08-18 12:00:00,63.73,63.75,63.69,63.71,56352.0,51.1568,51.1728,51.1247,51.1407,56352.0
2015-08-18 12:10:00,63.7,63.71,63.69,63.7,21261.0,51.1327,51.1407,51.1247,51.1327,21261.0
2015-08-18 12:20:00,63.71,63.8,63.7,63.8,26622.0,51.1407,51.213,51.1327,51.213,26622.0
2015-08-18 12:30:00,63.8,63.81,63.76,63.76,21009.0,51.213,51.221,51.1809,51.1809,21009.0
2015-08-18 12:40:00,63.77,63.77,63.63,63.64,43999.0,51.1889,51.1889,51.0765,51.0845,43999.0
2015-08-18 12:50:00,63.65,63.67,63.64,63.65,43544.0,51.0926,51.1086,51.0845,51.0926,43544.0
2015-08-18 13:00:00,63.65,63.67,63.63,63.64,43154.0,51.0926,51.1086,51.0765,51.0845,43154.0
2015-08-18 13:10:00,63.65,63.68,63.64,63.67,21595.0,51.0926,51.1167,51.0845,51.1086,21595.0
2015-08-18 13:20:00,63.67,63.7,63.66,63.7,19865.0,51.1086,51.1327,51.1006,51.1327,19865.0
2015-08-18 13:30:00,63.69,63.7,63.69,63.69,60893.0,51.1247,51.1327,51.1247,51.1247,60893.0
2015-08-18 13:40:00,63.69,63.7,63.66,63.66,44647.0,51.1247,51.1327,51.1006,51.1006,44647.0
2015-08-18 13:50:00,63.66,63.68,63.65,63.68,39685.0,51.1006,51.1167,51.0926,51.1167,39685.0
2015-08-18 14:00:00,63.68,63.68,63.65,63.67,46952.0,51.1167,51.1167,51.0926,51.1086,46952.0
2015-08-18 14:10:00,63.67,63.67,63.63,63.64,69827.0,51.1086,51.1086,51.0765,51.0845,69827.0
2015-08-18 14:20:00,63.64,63.67,63.63,63.65,55690.0,51.0845,51.1086,51.0765,51.0926,55690.0
2015-08-18 14:30:00,63.65,63.66,63.61,63.61,55751.0,51.0926,51.1006,51.0605,51.0605,55751.0
2015-08-18 14:40:00,63.61,63.62,63.52,63.54,93582.0,51.0605,51.0685,50.9882,51.0043,93582.0
2015-08-18 14:50:00,63.54,63.54,63.47,63.53,130102.0,51.0043,51.0043,50.9481,50.9962,130102.0
2015-08-18 15:00:00,63.53,63.54,63.51,63.51,74483.0,50.9962,51.0043,50.9802,50.9802,74483.0
2015-08-18 15:10:00,63.51,63.58,63.51,63.56,95266.0,50.9802,51.0364,50.9802,51.0203,95266.0
2015-08-18 15:20:00,63.56,63.58,63.54,63.54,97471.0,51.0203,51.0364,51.0043,51.0043,97471.0
2015-08-18 15:30:00,63.54,63.59,63.53,63.55,105029.0,51.0043,51.0444,50.9962,51.0123,105029.0
2015-08-18 15:40:00,63.54,63.57,63.51,63.55,131741.0,51.0043,51.0284,50.9802,51.0123,131741.0
2015-08-18 15:50:00,63.56,63.62,63.54,63.58,189867.0,51.0203,51.0685,51.0043,51.0364,189867.0
2015-08-19 09:30:00,63.41,63.6,63.29,63.37,77738.0,50.8999,51.0524,50.8036,50.8678,77738.0
2015-08-19 09:40:00,63.35,63.51,63.28,63.36,89939.0,50.8518,50.9802,50.7956,50.8598,89939.0
2015-08-19 09:50:00,63.35,63.35,63.25,63.25,63112.0,50.8518,50.8518,50.7715,50.7715,63112.0
2015-08-19 10:00:00,63.26,63.34,63.25,63.34,86891.0,50.7795,50.8437,50.7715,50.8437,86891.0
2015-08-19 10:10:00,63.34,63.4,63.33,63.37,52970.0,50.8437,50.8919,50.8357,50.8678,52970.0
2015-08-19 10:20:00,63.37,63.42,63.3,63.32,78226.0,50.8678,50.9079,50.8116,50.8277,78226.0
2015-08-19 10:30:00,63.32,63.32,63.17,63.2,120824.0,50.8277,50.8277,50.7073,50.7314,120824.0
2015-08-19 10:40:00,63.19,63.22,63.07,63.11,121505.0,50.7233,50.7474,50.627,50.6591,121505.0
2015-08-19 10:50:00,63.12,63.2,63.09,63.19,67868.0,50.6671,50.7314,50.6431,50.7233,67868.0
2015-08-19 11:00:00,63.19,63.26,63.18,63.26,42643.0,50.7233,50.7795,50.7153,50.7795,42643.0
2015-08-19 11:10:00,63.26,63.3,63.19,63.19,49184.0,50.7795,50.8116,50.7233,50.7233,49184.0
2015-08-19 11:20:00,63.19,63.23,63.17,63.19,54854.0,50.7233,50.7554,50.7073,50.7233,54854.0
2015-08-19 11:30:00,63.18,63.21,63.17,63.2,41708.0,50.7153,50.7394,50.7073,50.7314,41708.0
2015-08-19 11:40:00,63.21,63.21,63.15,63.16,66031.0,50.7394,50.7394,50.6912,50.6992,66031.0
2015-08-19 11:50:00,63.16,63.21,63.16,63.18,46422.0,50.6992,50.7394,50.6992,50.7153,46422.0
2015-08-19 12:00:00,63.18,63.23,63.17,63.23,39347.0,50.7153,50.7554,50.7073,50.7554,39347.0
2015-08-19 12:10:00,63.22,63.23,63.18,63.2,29345.0,50.7474,50.7554,50.7153,50.7314,29345.0
2015-08-19 12:20:00,63.19,63.2,63.14,63.17,43737.0,50.7233,50.7314,50.6832,50.7073,43737.0
2015-08-19 12:30:00,63.16,63.26,63.16,63.26,26177.0,50.6992,50.7795,50.6992,50.7795,26177.0
2015-08-19 12:40:00,63.27,63.3,63.21,63.25,42610.0,50.7875,50.8116,50.7394,50.7715,42610.0
2015-08-19 12:50:00,63.26,63.32,63.23,63.31,57227.0,50.7795,50.8277,50.7554,50.8197,57227.0
2015-08-19 13:00:00,63.31,63.4,63.31,63.39,39812.0,50.8197,50.8919,50.8197,50.8839,39812.0
2015-08-19 13:10:00,63.39,63.51,63.39,63.5,54973.0,50.8839,50.9802,50.8839,50.9722,54973.0
2015-08-19 13:20:00,63.51,63.55,63.48,63.51,53049.0,50.9802,51.0123,50.9561,50.9802,53049.0
2015-08-19 13:30:00,63.49,63.61,63.49,63.61,66495.0,50.9641,51.0605,50.9641,51.0605,66495.0
2015-08-19 13:40:00,63.6,63.68,63.53,63.62,95049.0,51.0524,51.1167,50.9962,51.0685,95049.0
2015-08-19 13:50:00,63.61,63.66,63.55,63.57,58500.0,51.0605,51.1006,51.0123,51.0284,58500.0
2015-08-19 14:00:00,63.58,63.89,63.58,63.79,78977.0,51.0364,51.2852,51.0364,51.205,78977.0
2015-08-19 14:10:00,63.8,64.02,63.8,63.96,115753.0,51.213,51.3896,51.213,51.3414,115753.0
2015-08-19 14:20:00,63.97,64.03,63.9,63.94,92187.0,51.3494,51.3976,51.2933,51.3254,92187.0
2015-08-19 14:30:00,63.94,63.99,63.92,63.98,66393.0,51.3254,51.3655,51.3093,51.3575,66393.0
2015-08-19 14:40:00,63.98,63.99,63.84,63.93,34696.0,51.3575,51.3655,51.2451,51.3173,34696.0
2015-08-19 14:50:00,63.94,63.94,63.7,63.81,37562.0,51.3254,51.3254,51.1327,51.221,37562.0
2015-08-19 15:00:00,63.79,63.79,63.68,63.73,65319.0,51.205,51.205,51.1167,51.1568,65319.0
2015-08-19 15:10:00,63.73,63.77,63.67,63.76,60144.0,51.1568,51.1889,51.1086,51.1809,60144.0
2015-08-19 15:20:00,63.77,63.82,63.71,63.79,95120.0,51.1889,51.229,51.1407,51.205,95120.0
2015-08-19 15:30:00,63.79,63.86,63.67,63.71,73083.0,51.205,51.2611,51.1086,51.1407,73083.0
2015-08-19 15:40:00,63.71,63.85,63.69,63.82,86254.0,51.1407,51.2531,51.1247,51.229,86254.0
2015-08-19 15:50:00,63.82,63.89,63.66,63.66,170900.0,51.229,51.2852,51.1006,51.1006,170900.0
2015-08-20 09:30:00,63.14,63.14,62.76,62.9,117248.0,50.6832,50.6832,50.3782,50.4905,117248.0
2015-08-20 09:40:00,62.9,63.01,62.87,62.96,55472.0,50.4905,50.5788,50.4665,50.5387,55472.0
2015-08-20 09:50:00,62.98,63.02,62.91,62.92,26046.0,50.5548,50.5869,50.4986,50.5066,26046.0
2015-08-20 10:00:00,62.92,62.93,62.74,62.77,49683.0,50.5066,50.5146,50.3621,50.3862,49683.0
2015-08-20 10:10:00,62.76,62.85,62.74,62.82,48593.0,50.3782,50.4504,50.3621,50.4263,48593.0
2015-08-20 10:20:00,62.81,62.81,62.7,62.74,72508.0,50.4183,50.4183,50.33,50.3621,72508.0
2015-08-20 10:30:00,62.74,62.87,62.71,62.85,34916.0,50.3621,50.4665,50.338,50.4504,34916.0
2015-08-20 10:40:00,62.85,62.89,62.8,62.89,29480.0,50.4504,50.4825,50.4103,50.4825,29480.0
2015-08-20 10:50:00,62.88,62.9,62.82,62.83,31699.0,50.4745,50.4905,50.4263,50.4343,31699.0
2015-08-20 11:00:00,62.83,62.91,62.8,62.87,38552.0,50.4343,50.4986,50.4103,50.4665,38552.0
2015-08-20 11:10:00,62.87,62.96,62.87,62.9,29763.0,50.4665,50.5387,50.4665,50.4905,29763.0
2015-08-20 11:20:00,62.88,63.0,62.88,62.94,35965.0,50.4745,50.5708,50.4745,50.5226,35965.0
2015-08-20 11:30:00,62.94,62.96,62.9,62.94,28148.0,50.5226,50.5387,50.4905,50.5226,28148.0
2015-08-20 11:40:00,62.95,63.0,62.92,63.0,19602.0,50.5307,50.5708,50.5066,50.5708,19602.0
2015-08-20 11:50:00,63.01,63.03,62.98,63.03,17585.0,50.5788,50.5949,50.5548,50.5949,17585.0
2015-08-20 12:00:00,63.03,63.04,62.87,62.93,13099.0,50.5949,50.6029,50.4665,50.5146,13099.0
2015-08-20 12:10:00,62.93,62.95,62.8,62.84,12081.0,50.5146,50.5307,50.4103,50.4424,12081.0
2015-08-20 12:20:00,62.85,62.85,62.71,62.75,19721.0,50.4504,50.4504,50.338,50.3701,19721.0
2015-08-20 12:30:00,62.75,62.84,62.74,62.81,27644.0,50.3701,50.4424,50.3621,50.4183,27644.0
2015-08-20 12:40:00,62.81,62.85,62.79,62.8,52001.0,50.4183,50.4504,50.4022,50.4103,52001.0
2015-08-20 12:50:00,62.8,62.82,62.71,62.76,28993.0,50.4103,50.4263,50.338,50.3782,28993.0
2015-08-20 13:00:00,62.76,62.78,62.71,62.71,30329.0,50.3782,50.3942,50.338,50.338,30329.0
2015-08-20 13:10:00,62.72,62.8,62.69,62.78,37948.0,50.3461,50.4103,50.322,50.3942,37948.0
2015-08-20 13:20:00,62.78,62.86,62.77,62.82,37788.0,50.3942,50.4584,50.3862,50.4263,37788.0
2015-08-20 13:30:00,62.81,62.84,62.78,62.8,43340.0,50.4183,50.4424,50.3942,50.4103,43340.0
2015-08-20 13:40:00,62.8,62.87,62.76,62.86,56400.0,50.4103,50.4665,50.3782,50.4584,56400.0
2015-08-20 13:50:00,62.87,62.91,62.83,62.84,68420.0,50.4665,50.4986,50.4343,50.4424,68420.0
2015-08-20 14:00:00,62.84,62.85,62.79,62.79,46294.0,50.4424,50.4504,50.4022,50.4022,46294.0
2015-08-20 14:10:00,62.78,62.82,62.75,62.79,37761.0,50.3942,50.4263,50.3701,50.4022,37761.0
2015-08-20 14:20:00,62.78,62.84,62.76,62.77,34809.0,50.3942,50.4424,50.3782,50.3862,34809.0
2015-08-20 14:30:00,62.77,62.78,62.73,62.75,39770.0,50.3862,50.3942,50.3541,50.3701,39770.0
2015-08-20 14:40:00,62.76,62.76,62.67,62.68,41678.0,50.3782,50.3782,50.3059,50.3139,41678.0
2015-08-20 14:50:00,62.66,62.75,62.66,62.71,49200.0,50.2979,50.3701,50.2979,50.338,49200.0
2015-08-20 15:00:00,62.71,62.78,62.69,62.76,38672.0,50.338,50.3942,50.322,50.3782,38672.0
2015-08-20 15:10:00,62.75,62.78,62.72,62.75,69824.0,50.3701,50.3942,50.3461,50.3701,69824.0
2015-08-20 15:20:00,62.74,62.83,62.72,62.83,72958.0,50.3621,50.4343,50.3461,50.4343,72958.0
2015-08-20 15:30:00,62.82,62.88,62.78,62.78,85953.0,50.4263,50.4745,50.3942,50.3942,85953.0
2015-08-20 15:40:00,62.78,62.82,62.72,62.77,173375.0,50.3942,50.4263,50.3461,50.3862,173375.0
2015-08-20 15:50:00,62.77,62.78,62.66,62.68,359460.0,50.3862,50.3942,50.2979,50.3139,359460.0
2015-08-21 09:30:00,62.31,62.46,62.05,62.38,207842.0,50.0169,50.1373,49.8082,50.0731,207842.0
2015-08-21 09:40:00,62.38,62.38,62.12,62.3,79925.0,50.0731,50.0731,49.8644,50.0089,79925.0
2015-08-21 09:50:00,62.3,62.45,62.28,62.43,85795.0,50.0089,50.1293,49.9929,50.1133,85795.0
2015-08-21 10:00:00,62.44,62.48,62.32,62.37,72999.0,50.1213,50.1534,50.025,50.0651,72999.0
2015-08-21 10:10:00,62.36,62.37,62.22,62.24,33924.0,50.0571,50.0651,49.9447,49.9607,33924.0
2015-08-21 10:20:00,62.22,62.33,62.18,62.22,53028.0,49.9447,50.033,49.9126,49.9447,53028.0
2015-08-21 10:30:00,62.22,62.24,61.99,62.03,92610.0,49.9447,49.9607,49.7601,49.7922,92610.0
2015-08-21 10:40:00,62.04,62.13,62.02,62.07,61432.0,49.8002,49.8725,49.7842,49.8243,61432.0
2015-08-21 10:50:00,62.07,62.16,61.98,62.05,73088.0,49.8243,49.8965,49.752,49.8082,73088.0
2015-08-21 11:00:00,62.05,62.08,61.93,61.96,36038.0,49.8082,49.8323,49.7119,49.736,36038.0
2015-08-21 11:10:00,61.96,61.96,61.79,61.9,58949.0,49.736,49.736,49.5995,49.6878,58949.0
2015-08-21 11:20:00,61.9,61.92,61.79,61.86,40596.0,49.6878,49.7039,49.5995,49.6557,40596.0
2015-08-21 11:30:00,61.86,61.88,61.63,61.64,51070.0,49.6557,49.6718,49.4711,49.4791,51070.0
2015-08-21 11:40:00,61.63,61.82,61.62,61.82,107743.0,49.4711,49.6236,49.4631,49.6236,107743.0
2015-08-21 11:50:00,61.82,62.0,61.79,62.0,140361.0,49.6236,49.7681,49.5995,49.7681,140361.0
2015-08-21 12:00:00,62.0,62.02,61.93,61.99,115866.0,49.7681,49.7842,49.7119,49.7601,115866.0
2015-08-21 12:10:00,61.98,62.09,61.96,62.0,88992.0,49.752,49.8403,49.736,49.7681,88992.0
2015-08-21 12:20:00,62.01,62.01,61.86,61.93,46641.0,49.7761,49.7761,49.6557,49.7119,46641.0
2015-08-21 12:30:00,61.92,62.01,61.89,61.89,33260.0,49.7039,49.7761,49.6798,49.6798,33260.0
2015-08-21 12:40:00,61.86,61.87,61.76,61.8,43268.0,49.6557,49.6637,49.5754,49.6076,43268.0
2015-08-21 12:50:00,61.8,61.82,61.65,61.66,55232.0,49.6076,49.6236,49.4872,49.4952,55232.0
2015-08-21 13:00:00,61.66,61.74,61.62,61.71,52332.0,49.4952,49.5594,49.4631,49.5353,52332.0
2015-08-21 13:10:00,61.72,61.78,61.69,61.73,68660.0,49.5433,49.5915,49.5193,49.5514,68660.0
2015-08-21 13:20:00,61.73,61.9,61.72,61.89,26163.0,49.5514,49.6878,49.5433,49.6798,26163.0
2015-08-21 13:30:00,61.89,61.95,61.8,61.94,36391.0,49.6798,49.728,49.6076,49.7199,36391.0
2015-08-21 13:40:00,61.94,61.99,61.84,61.89,63664.0,49.7199,49.7601,49.6397,49.6798,63664.0
2015-08-21 13:50:00,61.9,62.09,61.86,62.06,108546.0,49.6878,49.8403,49.6557,49.8163,108546.0
2015-08-21 14:00:00,62.06,62.13,62.0,62.02,40845.0,49.8163,49.8725,49.7681,49.7842,40845.0
2015-08-21 14:10:00,62.02,62.02,61.87,61.92,66531.0,49.7842,49.7842,49.6637,49.7039,66531.0
2015-08-21 14:20:00,61.93,61.95,61.86,61.94,40910.0,49.7119,49.728,49.6557,49.7199,40910.0
2015-08-21 14:30:00,61.93,61.99,61.84,61.84,43168.0,49.7119,49.7601,49.6397,49.6397,43168.0
2015-08-21 14:40:00,61.86,61.88,61.67,61.67,41864.0,49.6557,49.6718,49.5032,49.5032,41864.0
2015-08-21 14:50:00,61.67,61.75,61.61,61.7,73685.0,49.5032,49.5674,49.455,49.5273,73685.0
2015-08-21 15:00:00,61.7,61.76,61.62,61.64,55235.0,49.5273,49.5754,49.4631,49.4791,55235.0
2015-08-21 15:10:00,61.63,61.65,61.42,61.58,130880.0,49.4711,49.4872,49.3025,49.431,130880.0
2015-08-21 15:20:00,61.57,61.6,61.51,61.54,90254.0,49.4229,49.447,49.3748,49.3989,90254.0
2015-08-21 15:30:00,61.54,61.54,61.35,61.49,132731.0,49.3989,49.3989,49.2463,49.3587,132731.0
2015-08-21 15:40:00,61.48,61.6,61.47,61.6,124769.0,49.3507,49.447,49.3427,49.447,124769.0
2015-08-21 15:50:00,61.59,61.62,61.25,61.25,355066.0,49.439,49.4631,49.1661,49.1661,355066.0
2015-08-24 09:30:00,60.11,60.11,54.12,58.73,286246.0,48.251,48.251,43.4427,47.1432,286246.0
2015-08-24 09:40:00,58.74,60.0,58.73,59.25,121699.0,47.1513,48.1627,47.1432,47.5606,121699.0
2015-08-24 09:50:00,59.2,59.43,58.89,59.28,98179.0,47.5205,47.7051,47.2717,47.5847,98179.0
2015-08-24 10:00:00,59.23,59.67,58.9,59.66,114461.0,47.5446,47.8978,47.2797,47.8898,114461.0
2015-08-24 10:10:00,59.67,59.89,59.53,59.85,117898.0,47.8978,48.0744,47.7854,48.0423,117898.0
2015-08-24 10:20:00,59.85,60.07,59.74,59.81,140000.0,48.0423,48.2189,47.954,48.0102,140000.0
2015-08-24 10:30:00,59.8,59.82,59.3,59.72,95274.0,48.0021,48.0182,47.6008,47.9379,95274.0
2015-08-24 10:40:00,59.7,59.93,59.52,59.84,74880.0,47.9219,48.1065,47.7774,48.0342,74880.0
2015-08-24 10:50:00,59.84,59.97,59.82,59.92,95801.0,48.0342,48.1386,48.0182,48.0985,95801.0
2015-08-24 11:00:00,59.92,59.94,59.59,59.63,150384.0,48.0985,48.1145,47.8336,47.8657,150384.0
2015-08-24 11:10:00,59.63,59.65,59.48,59.55,95101.0,47.8657,47.8817,47.7453,47.8015,95101.0
2015-08-24 11:20:00,59.54,59.58,59.4,59.51,73021.0,47.7934,47.8255,47.681,47.7693,73021.0
2015-08-24 11:30:00,59.51,59.83,59.49,59.8,56604.0,47.7693,48.0262,47.7533,48.0021,56604.0
2015-08-24 11:40:00,59.8,59.92,59.71,59.91,45885.0,48.0021,48.0985,47.9299,48.0904,45885.0
2015-08-24 11:50:00,59.91,60.24,59.9,60.23,52929.0,48.0904,48.3553,48.0824,48.3473,52929.0
2015-08-24 12:00:00,60.23,60.3,60.05,60.28,89252.0,48.3473,48.4035,48.2028,48.3874,89252.0
2015-08-24 12:10:00,60.28,60.31,60.09,60.16,53848.0,48.3874,48.4115,48.2349,48.2911,53848.0
2015-08-24 12:20:00,60.15,60.24,60.09,60.2,55898.0,48.2831,48.3553,48.2349,48.3232,55898.0
2015-08-24 12:30:00,60.19,60.22,60.06,60.18,49221.0,48.3152,48.3393,48.2108,48.3072,49221.0
2015-08-24 12:40:00,60.17,60.19,59.92,59.93,42338.0,48.2991,48.3152,48.0985,48.1065,42338.0
2015-08-24 12:50:00,59.94,60.04,59.9,59.96,57666.0,48.1145,48.1948,48.0824,48.1306,57666.0
2015-08-24 13:00:00,59.99,60.1,59.95,60.07,51603.0,48.1546,48.2429,48.1225,48.2189,51603.0
2015-08-24 13:10:00,60.07,60.09,59.99,60.08,35032.0,48.2189,48.2349,48.1546,48.2269,35032.0
2015-08-24 13:20:00,60.07,60.07,59.83,59.89,35280.0,48.2189,48.2189,48.0262,48.0744,35280.0
2015-08-24 13:30:00,59.89,59.89,59.6,59.62,31065.0,48.0744,48.0744,47.8416,47.8576,31065.0
2015-08-24 13:40:00,59.62,59.7,59.59,59.68,80220.0,47.8576,47.9219,47.8336,47.9058,80220.0
2015-08-24 13:50:00,59.67,59.68,59.36,59.36,54028.0,47.8978,47.9058,47.6489,47.6489,54028.0
2015-08-24 14:00:00,59.37,59.41,59.23,59.24,41475.0,47.657,47.6891,47.5446,47.5526,41475.0
2015-08-24 14:10:00,59.23,59.35,59.04,59.31,111915.0,47.5446,47.6409,47.3921,47.6088,111915.0
2015-08-24 14:20:00,59.33,59.37,59.23,59.26,46239.0,47.6249,47.657,47.5446,47.5687,46239.0
2015-08-24 14:30:00,59.27,59.47,59.24,59.44,77234.0,47.5767,47.7372,47.5526,47.7132,77234.0
2015-08-24 14:40:00,59.44,59.44,59.19,59.23,82914.0,47.7132,47.7132,47.5125,47.5446,82914.0
2015-08-24 14:50:00,59.23,59.25,58.85,58.85,89645.0,47.5446,47.5606,47.2396,47.2396,89645.0
2015-08-24 15:00:00,58.85,59.03,58.58,59.01,70224.0,47.2396,47.384,47.0228,47.368,70224.0
2015-08-24 15:10:00,59.0,59.0,58.63,58.66,126024.0,47.36,47.36,47.063,47.087,126024.0
2015-08-24 15:20:00,58.67,58.7,58.44,58.46,129893.0,47.0951,47.1192,46.9104,46.9265,129893.0
2015-08-24 15:30:00,58.47,58.91,58.38,58.89,209017.0,46.9345,47.2877,46.8623,47.2717,209017.0
2015-08-24 15:40:00,58.89,59.17,58.71,58.73,229922.0,47.2717,47.4964,47.1272,47.1432,229922.0
2015-08-24 15:50:00,58.73,58.95,58.37,58.39,326645.0,47.1432,47.3198,46.8543,46.8703,326645.0
2015-08-25 09:30:00,59.92,59.92,58.89,59.18,324169.0,48.0985,48.0985,47.2717,47.5045,324169.0
2015-08-25 09:40:00,59.17,59.22,58.72,58.79,135713.0,47.4964,47.5366,47.1352,47.1914,135713.0
2015-08-25 09:50:00,58.78,58.86,58.62,58.67,127002.0,47.1834,47.2476,47.0549,47.0951,127002.0
2015-08-25 10:00:00,58.67,58.75,58.56,58.7,76029.0,47.0951,47.1593,47.0068,47.1192,76029.0
2015-08-25 10:10:00,58.7,58.9,58.61,58.81,63410.0,47.1192,47.2797,47.0469,47.2075,63410.0
2015-08-25 10:20:00,58.82,58.84,58.69,58.73,46857.0,47.2155,47.2315,47.1111,47.1432,46857.0
2015-08-25 10:30:00,58.72,58.72,58.62,58.68,79886.0,47.1352,47.1352,47.0549,47.1031,79886.0
2015-08-25 10:40:00,58.69,58.77,58.68,58.75,72376.0,47.1111,47.1753,47.1031,47.1593,72376.0
2015-08-25 10:50:00,58.75,58.82,58.74,58.78,61585.0,47.1593,47.2155,47.1513,47.1834,61585.0
2015-08-25 11:00:00,58.78,59.0,58.78,58.99,121768.0,47.1834,47.36,47.1834,47.3519,121768.0
2015-08-25 11:10:00,59.0,59.05,58.99,59.05,119103.0,47.36,47.4001,47.3519,47.4001,119103.0
2015-08-25 11:20:00,59.05,59.16,59.02,59.05,74500.0,47.4001,47.4884,47.376,47.4001,74500.0
2015-08-25 11:30:00,59.03,59.13,58.98,59.02,107363.0,47.384,47.4643,47.3439,47.376,107363.0
2015-08-25 11:40:00,59.02,59.09,58.94,59.07,55130.0,47.376,47.4322,47.3118,47.4162,55130.0
2015-08-25 11:50:00,59.07,59.08,58.98,59.01,98294.0,47.4162,47.4242,47.3439,47.368,98294.0
2015-08-25 12:00:00,59.0,59.07,58.97,59.04,68843.0,47.36,47.4162,47.3359,47.3921,68843.0
2015-08-25 12:10:00,59.04,59.06,58.95,58.97,47832.0,47.3921,47.4081,47.3198,47.3359,47832.0
2015-08-25 12:20:00,58.97,59.03,58.93,58.93,32958.0,47.3359,47.384,47.3038,47.3038,32958.0
2015-08-25 12:30:00,58.93,58.99,58.87,58.87,42072.0,47.3038,47.3519,47.2556,47.2556,42072.0
2015-08-25 12:40:00,58.88,58.97,58.86,58.89,43044.0,47.2636,47.3359,47.2476,47.2717,43044.0
2015-08-25 12:50:00,58.9,58.93,58.85,58.87,50363.0,47.2797,47.3038,47.2396,47.2556,50363.0
2015-08-25 13:00:00,58.87,58.91,58.8,58.86,85741.0,47.2556,47.2877,47.1994,47.2476,85741.0
2015-08-25 13:10:00,58.86,58.88,58.77,58.78,47046.0,47.2476,47.2636,47.1753,47.1834,47046.0
2015-08-25 13:20:00,58.77,58.83,58.41,58.43,72347.0,47.1753,47.2235,46.8864,46.9024,72347.0
2015-08-25 13:30:00,58.42,58.51,58.4,58.48,46634.0,46.8944,46.9666,46.8783,46.9426,46634.0
2015-08-25 13:40:00,58.48,58.53,58.39,58.51,49387.0,46.9426,46.9827,46.8703,46.9666,49387.0
2015-08-25 13:50:00,58.51,58.58,58.48,58.51,55694.0,46.9666,47.0228,46.9426,46.9666,55694.0
2015-08-25 14:00:00,58.5,58.53,58.41,58.44,49625.0,46.9586,46.9827,46.8864,46.9104,49625.0
2015-08-25 14:10:00,58.44,58.5,58.42,58.49,71130.0,46.9104,46.9586,46.8944,46.9506,71130.0
2015-08-25 14:20:00,58.49,58.57,58.41,58.45,73997.0,46.9506,47.0148,46.8864,46.9185,73997.0
2015-08-25 14:30:00,58.45,58.5,58.37,58.41,44247.0,46.9185,46.9586,46.8543,46.8864,44247.0
2015-08-25 14:40:00,58.42,58.54,58.39,58.54,52095.0,46.8944,46.9907,46.8703,46.9907,52095.0
2015-08-25 14:50:00,58.54,58.62,58.51,58.55,60674.0,46.9907,47.0549,46.9666,46.9987,60674.0
2015-08-25 15:00:00,58.55,58.61,58.44,58.49,66053.0,46.9987,47.0469,46.9104,46.9506,66053.0
2015-08-25 15:10:00,58.48,58.51,58.29,58.3,131130.0,46.9426,46.9666,46.79,46.7981,131130.0
2015-08-25 15:20:00,58.31,58.31,58.04,58.08,179176.0,46.8061,46.8061,46.5894,46.6215,179176.0
2015-08-25 15:30:00,58.07,58.08,57.67,57.68,205753.0,46.6134,46.6215,46.2924,46.3004,205753.0
2015-08-25 15:40:00,57.65,57.78,57.2,57.35,253423.0,46.2763,46.3807,45.9151,46.0355,253423.0
2015-08-25 15:50:00,57.34,57.59,57.0,57.02,439274.0,46.0275,46.2281,45.7545,45.7706,439274.0
2015-08-26 09:30:00,58.16,58.59,57.84,57.84,116776.0,46.6857,47.0309,46.4288,46.4288,116776.0
2015-08-26 09:40:00,57.87,57.9,57.58,57.81,74660.0,46.4529,46.477,46.2201,46.4047,74660.0
2015-08-26 09:50:00,57.81,57.81,57.44,57.58,151525.0,46.4047,46.4047,46.1077,46.2201,151525.0
2015-08-26 10:00:00,57.58,57.76,57.45,57.57,91329.0,46.2201,46.3646,46.1158,46.2121,91329.0
2015-08-26 10:10:00,57.57,57.57,57.0,57.08,117116.0,46.2121,46.2121,45.7545,45.8188,117116.0
2015-08-26 10:20:00,57.07,57.31,57.02,57.28,93568.0,45.8107,46.0034,45.7706,45.9793,93568.0
2015-08-26 10:30:00,57.3,57.35,57.1,57.17,290977.0,45.9954,46.0355,45.8348,45.891,290977.0
2015-08-26 10:40:00,57.21,57.21,56.91,57.05,149078.0,45.9231,45.9231,45.6823,45.7947,149078.0
2015-08-26 10:50:00,57.08,57.29,57.02,57.05,82584.0,45.8188,45.9873,45.7706,45.7947,82584.0
2015-08-26 11:00:00,57.04,57.08,56.9,56.95,72905.0,45.7867,45.8188,45.6743,45.7144,72905.0
2015-08-26 11:10:00,56.97,57.1,56.92,57.0,111820.0,45.7305,45.8348,45.6903,45.7545,111820.0
2015-08-26 11:20:00,57.01,57.12,56.96,56.99,76116.0,45.7626,45.8509,45.7224,45.7465,76116.0
2015-08-26 11:30:00,57.0,57.11,56.76,56.8,56400.0,45.7545,45.8428,45.5619,45.594,56400.0
2015-08-26 11:40:00,56.79,56.99,56.79,56.98,95846.0,45.586,45.7465,45.586,45.7385,95846.0
2015-08-26 11:50:00,56.97,57.05,56.89,56.99,159346.0,45.7305,45.7947,45.6662,45.7465,159346.0
2015-08-26 12:00:00,56.98,57.0,56.82,56.93,63511.0,45.7385,45.7545,45.6101,45.6984,63511.0
2015-08-26 12:10:00,56.93,57.02,56.87,56.98,75124.0,45.6984,45.7706,45.6502,45.7385,75124.0
2015-08-26 12:20:00,56.99,57.01,56.79,56.83,58894.0,45.7465,45.7626,45.586,45.6181,58894.0
2015-08-26 12:30:00,56.83,56.86,56.68,56.74,79431.0,45.6181,45.6422,45.4977,45.5458,79431.0
2015-08-26 12:40:00,56.74,56.82,56.69,56.81,210214.0,45.5458,45.6101,45.5057,45.602,210214.0
2015-08-26 12:50:00,56.8,57.09,56.76,57.08,98354.0,45.594,45.8268,45.5619,45.8188,98354.0
2015-08-26 13:00:00,57.1,57.19,57.0,57.05,102488.0,45.8348,45.9071,45.7545,45.7947,102488.0
2015-08-26 13:10:00,57.05,57.15,57.03,57.08,93903.0,45.7947,45.8749,45.7786,45.8188,93903.0
2015-08-26 13:20:00,57.1,57.21,57.09,57.2,118855.0,45.8348,45.9231,45.8268,45.9151,118855.0
2015-08-26 13:30:00,57.2,57.3,57.11,57.28,147982.0,45.9151,45.9954,45.8428,45.9793,147982.0
2015-08-26 13:40:00,57.27,57.32,57.19,57.25,110038.0,45.9713,46.0114,45.9071,45.9552,110038.0
2015-08-26 13:50:00,57.25,57.39,57.24,57.38,102566.0,45.9552,46.0676,45.9472,46.0596,102566.0
2015-08-26 14:00:00,57.38,57.44,57.32,57.4,136622.0,46.0596,46.1077,46.0114,46.0756,136622.0
2015-08-26 14:10:00,57.41,57.45,57.16,57.2,125361.0,46.0837,46.1158,45.883,45.9151,125361.0
2015-08-26 14:20:00,57.21,57.32,57.18,57.29,47384.0,45.9231,46.0114,45.899,45.9873,47384.0
2015-08-26 14:30:00,57.29,57.36,57.23,57.26,134266.0,45.9873,46.0435,45.9392,45.9632,134266.0
2015-08-26 14:40:00,57.27,57.49,57.26,57.35,220330.0,45.9713,46.1479,45.9632,46.0355,220330.0
2015-08-26 14:50:00,57.35,57.4,57.23,57.38,208642.0,46.0355,46.0756,45.9392,46.0596,208642.0
2015-08-26 15:00:00,57.39,57.44,57.26,57.42,323033.0,46.0676,46.1077,45.9632,46.0917,323033.0
2015-08-26 15:10:00,57.43,57.71,57.41,57.61,262564.0,46.0997,46.3245,46.0837,46.2442,262564.0
2015-08-26 15:20:00,57.62,57.7,57.5,57.51,227989.0,46.2522,46.3164,46.1559,46.1639,227989.0
2015-08-26 15:30:00,57.51,57.62,57.46,57.48,315590.0,46.1639,46.2522,46.1238,46.1398,315590.0
2015-08-26 15:40:00,57.47,57.75,57.45,57.54,394747.0,46.1318,46.3566,46.1158,46.188,394747.0
2015-08-26 15:50:00,57.53,57.65,57.34,57.41,848715.0,46.18,46.2763,46.0275,46.0837,848715.0
2015-08-27 09:30:00,57.64,57.99,57.51,57.74,172630.0,46.5046,46.787,46.3997,46.5853,172630.0
2015-08-27 09:40:00,57.74,57.8,57.55,57.64,224401.0,46.5853,46.6337,46.432,46.5046,224401.0
2015-08-27 09:50:00,57.66,57.83,57.66,57.83,117337.0,46.5207,46.6579,46.5207,46.6579,117337.0
2015-08-27 10:00:00,57.84,58.07,57.73,58.07,266478.0,46.6659,46.8515,46.5772,46.8515,266478.0
2015-08-27 10:10:00,58.07,58.1,57.88,57.95,204990.0,46.8515,46.8757,46.6982,46.7547,204990.0
2015-08-27 10:20:00,57.96,58.0,57.83,57.85,108072.0,46.7628,46.795,46.6579,46.674,108072.0
2015-08-27 10:30:00,57.85,57.99,57.81,57.98,82553.0,46.674,46.787,46.6417,46.7789,82553.0
2015-08-27 10:40:00,57.99,58.09,57.94,58.03,106746.0,46.787,46.8676,46.7466,46.8192,106746.0
2015-08-27 10:50:00,58.04,58.15,58.02,58.11,77866.0,46.8273,46.9161,46.8112,46.8838,77866.0
2015-08-27 11:00:00,58.11,58.22,58.08,58.16,88866.0,46.8838,46.9725,46.8596,46.9241,88866.0
2015-08-27 11:10:00,58.17,58.36,58.15,58.34,86652.0,46.9322,47.0855,46.9161,47.0693,86652.0
2015-08-27 11:20:00,58.34,58.45,58.34,58.4,80082.0,47.0693,47.1581,47.0693,47.1178,80082.0
2015-08-27 11:30:00,58.41,58.44,58.37,58.39,67490.0,47.1258,47.15,47.0936,47.1097,67490.0
2015-08-27 11:40:00,58.39,58.47,58.39,58.45,87541.0,47.1097,47.1742,47.1097,47.1581,87541.0
2015-08-27 11:50:00,58.46,58.5,58.43,58.47,82071.0,47.1662,47.1984,47.142,47.1742,82071.0
2015-08-27 12:00:00,58.47,58.63,58.43,58.57,92986.0,47.1742,47.3033,47.142,47.2549,92986.0
2015-08-27 12:10:00,58.57,58.68,58.57,58.65,83678.0,47.2549,47.3437,47.2549,47.3195,83678.0
2015-08-27 12:20:00,58.65,58.81,58.64,58.8,72598.0,47.3195,47.4486,47.3114,47.4405,72598.0
2015-08-27 12:30:00,58.81,58.89,58.77,58.85,78159.0,47.4486,47.5131,47.4163,47.4808,78159.0
2015-08-27 12:40:00,58.85,58.92,58.83,58.9,87059.0,47.4808,47.5373,47.4647,47.5212,87059.0
2015-08-27 12:50:00,58.89,59.02,58.87,59.0,76847.0,47.5131,47.618,47.497,47.6018,76847.0
2015-08-27 13:00:00,59.0,59.01,58.94,58.97,75166.0,47.6018,47.6099,47.5534,47.5776,75166.0
2015-08-27 13:10:00,58.98,59.01,58.95,58.97,55331.0,47.5857,47.6099,47.5615,47.5776,55331.0
2015-08-27 13:20:00,58.98,59.01,58.93,58.93,56159.0,47.5857,47.6099,47.5454,47.5454,56159.0
2015-08-27 13:30:00,58.93,58.99,58.89,58.9,52530.0,47.5454,47.5938,47.5131,47.5212,52530.0
2015-08-27 13:40:00,58.9,58.95,58.87,58.92,61544.0,47.5212,47.5615,47.497,47.5373,61544.0
2015-08-27 13:50:00,58.92,59.01,58.88,59.01,61002.0,47.5373,47.6099,47.505,47.6099,61002.0
2015-08-27 14:00:00,59.01,59.02,58.92,58.93,68591.0,47.6099,47.618,47.5373,47.5454,68591.0
2015-08-27 14:10:00,58.94,58.96,58.74,58.77,87434.0,47.5534,47.5696,47.3921,47.4163,87434.0
2015-08-27 14:20:00,58.77,58.83,58.54,58.56,89589.0,47.4163,47.4647,47.2307,47.2468,89589.0
2015-08-27 14:30:00,58.57,58.61,58.46,58.55,95536.0,47.2549,47.2872,47.1662,47.2388,95536.0
2015-08-27 14:40:00,58.54,58.56,58.28,58.29,109930.0,47.2307,47.2468,47.0209,47.029,109930.0
2015-08-27 14:50:00,58.29,58.31,57.91,57.95,94922.0,47.029,47.0451,46.7224,46.7547,94922.0
2015-08-27 15:00:00,57.95,58.03,57.7,57.92,148955.0,46.7547,46.8192,46.553,46.7305,148955.0
2015-08-27 15:10:00,57.91,58.1,57.84,58.02,125279.0,46.7224,46.8757,46.6659,46.8112,125279.0
2015-08-27 15:20:00,58.01,58.19,57.87,58.16,143260.0,46.8031,46.9483,46.6901,46.9241,143260.0
2015-08-27 15:30:00,58.17,58.36,58.09,58.26,131137.0,46.9322,47.0855,46.8676,47.0048,131137.0
2015-08-27 15:40:00,58.24,58.63,58.21,58.61,169071.0,46.9887,47.3033,46.9645,47.2872,169071.0
2015-08-27 15:50:00,58.61,58.75,58.52,58.73,292618.0,47.2872,47.4001,47.2146,47.384,292618.0
2015-08-28 09:30:00,58.55,58.79,58.4,58.7,74815.0,47.2388,47.4324,47.1178,47.3598,74815.0
2015-08-28 09:40:00,58.69,58.72,58.5,58.53,40881.0,47.3517,47.3759,47.1984,47.2226,40881.0
2015-08-28 09:50:00,58.53,58.65,58.51,58.6,71968.0,47.2226,47.3195,47.2065,47.2791,71968.0
2015-08-28 10:00:00,58.6,58.69,58.45,58.49,53830.0,47.2791,47.3517,47.1581,47.1904,53830.0
2015-08-28 10:10:00,58.5,58.58,58.45,58.48,50445.0,47.1984,47.263,47.1581,47.1823,50445.0
2015-08-28 10:20:00,58.48,58.53,58.38,58.45,74951.0,47.1823,47.2226,47.1016,47.1581,74951.0
2015-08-28 10:30:00,58.45,58.6,58.45,58.58,51809.0,47.1581,47.2791,47.1581,47.263,51809.0
2015-08-28 10:40:00,58.58,58.61,58.49,58.53,59781.0,47.263,47.2872,47.1904,47.2226,59781.0
2015-08-28 10:50:00,58.53,58.65,58.52,58.61,41668.0,47.2226,47.3195,47.2146,47.2872,41668.0
2015-08-28 11:00:00,58.62,58.77,58.58,58.75,66033.0,47.2953,47.4163,47.263,47.4001,66033.0
2015-08-28 11:10:00,58.76,58.8,58.74,58.78,58047.0,47.4082,47.4405,47.3921,47.4243,58047.0
2015-08-28 11:20:00,58.79,58.95,58.79,58.93,71048.0,47.4324,47.5615,47.4324,47.5454,71048.0
2015-08-28 11:30:00,58.94,58.95,58.74,58.75,153720.0,47.5534,47.5615,47.3921,47.4001,153720.0
2015-08-28 11:40:00,58.74,58.75,58.49,58.5,50272.0,47.3921,47.4001,47.1904,47.1984,50272.0
2015-08-28 11:50:00,58.49,58.51,58.32,58.34,94585.0,47.1904,47.2065,47.0532,47.0693,94585.0
2015-08-28 12:00:00,58.34,58.41,58.28,58.35,90746.0,47.0693,47.1258,47.0209,47.0774,90746.0
2015-08-28 12:10:00,58.35,58.44,58.32,58.41,29633.0,47.0774,47.15,47.0532,47.1258,29633.0
2015-08-28 12:20:00,58.39,58.47,58.36,58.43,32654.0,47.1097,47.1742,47.0855,47.142,32654.0
2015-08-28 12:30:00,58.42,58.45,58.33,58.35,70104.0,47.1339,47.1581,47.0613,47.0774,70104.0
2015-08-28 12:40:00,58.34,58.42,58.32,58.39,104240.0,47.0693,47.1339,47.0532,47.1097,104240.0
2015-08-28 12:50:00,58.39,58.41,58.35,58.37,60636.0,47.1097,47.1258,47.0774,47.0936,60636.0
2015-08-28 13:00:00,58.37,58.42,58.28,58.4,39776.0,47.0936,47.1339,47.0209,47.1178,39776.0
2015-08-28 13:10:00,58.4,58.48,58.4,58.46,29554.0,47.1178,47.1823,47.1178,47.1662,29554.0
2015-08-28 13:20:00,58.46,58.49,58.34,58.34,37712.0,47.1662,47.1904,47.0693,47.0693,37712.0
2015-08-28 13:30:00,58.34,58.41,58.3,58.34,56039.0,47.0693,47.1258,47.0371,47.0693,56039.0
2015-08-28 13:40:00,58.34,58.39,58.31,58.36,41068.0,47.0693,47.1097,47.0451,47.0855,41068.0
2015-08-28 13:50:00,58.36,58.45,58.35,58.4,51042.0,47.0855,47.1581,47.0774,47.1178,51042.0
2015-08-28 14:00:00,58.41,58.56,58.39,58.55,63440.0,47.1258,47.2468,47.1097,47.2388,63440.0
2015-08-28 14:10:00,58.54,58.55,58.45,58.47,41619.0,47.2307,47.2388,47.1581,47.1742,41619.0
2015-08-28 14:20:00,58.49,58.54,58.49,58.54,44177.0,47.1904,47.2307,47.1904,47.2307,44177.0
2015-08-28 14:30:00,58.54,58.54,58.42,58.51,36774.0,47.2307,47.2307,47.1339,47.2065,36774.0
2015-08-28 14:40:00,58.51,58.62,58.47,58.59,56244.0,47.2065,47.2953,47.1742,47.2711,56244.0
2015-08-28 14:50:00,58.59,58.63,58.55,58.62,42477.0,47.2711,47.3033,47.2388,47.2953,42477.0
2015-08-28 15:00:00,58.63,58.63,58.53,58.57,63840.0,47.3033,47.3033,47.2226,47.2549,63840.0
2015-08-28 15:10:00,58.56,58.59,58.49,58.54,66614.0,47.2468,47.2711,47.1904,47.2307,66614.0
2015-08-28 15:20:00,58.54,58.54,58.39,58.45,78424.0,47.2307,47.2307,47.1097,47.1581,78424.0
2015-08-28 15:30:00,58.45,58.49,58.3,58.35,134316.0,47.1581,47.1904,47.0371,47.0774,134316.0
2015-08-28 15:40:00,58.34,58.41,58.26,58.38,113391.0,47.0693,47.1258,47.0048,47.1016,113391.0
2015-08-28 15:50:00,58.38,58.66,58.36,58.61,203852.0,47.1016,47.3275,47.0855,47.2872,203852.0
2015-08-31 09:30:00,58.33,58.5,58.18,58.18,50066.0,47.0613,47.1984,46.9403,46.9403,50066.0
2015-08-31 09:40:00,58.21,58.44,58.21,58.41,26925.0,46.9645,47.15,46.9645,47.1258,26925.0
2015-08-31 09:50:00,58.39,58.49,58.37,58.4,40400.0,47.1097,47.1904,47.0936,47.1178,40400.0
2015-08-31 10:00:00,58.39,58.39,58.25,58.36,30203.0,47.1097,47.1097,46.9967,47.0855,30203.0
2015-08-31 10:10:00,58.36,58.4,58.31,58.37,46198.0,47.0855,47.1178,47.0451,47.0936,46198.0
2015-08-31 10:20:00,58.38,58.49,58.35,58.45,34497.0,47.1016,47.1904,47.0774,47.1581,34497.0
2015-08-31 10:30:00,58.46,58.49,58.35,58.39,63820.0,47.1662,47.1904,47.0774,47.1097,63820.0
2015-08-31 10:40:00,58.38,58.39,58.16,58.16,57048.0,47.1016,47.1097,46.9241,46.9241,57048.0
2015-08-31 10:50:00,58.16,58.24,58.1,58.2,115847.0,46.9241,46.9887,46.8757,46.9564,115847.0
2015-08-31 11:00:00,58.2,58.21,58.08,58.13,199049.0,46.9564,46.9645,46.8596,46.8999,199049.0
2015-08-31 11:10:00,58.12,58.15,58.09,58.15,138490.0,46.8919,46.9161,46.8676,46.9161,138490.0
2015-08-31 11:20:00,58.15,58.23,58.14,58.2,158181.0,46.9161,46.9806,46.908,46.9564,158181.0
2015-08-31 11:30:00,58.2,58.23,58.12,58.18,139353.0,46.9564,46.9806,46.8919,46.9403,139353.0
2015-08-31 11:40:00,58.19,58.37,58.19,58.33,49734.0,46.9483,47.0936,46.9483,47.0613,49734.0
2015-08-31 11:50:00,58.32,58.33,58.18,58.25,38196.0,47.0532,47.0613,46.9403,46.9967,38196.0
2015-08-31 12:00:00,58.26,58.29,58.2,58.2,46976.0,47.0048,47.029,46.9564,46.9564,46976.0
2015-08-31 12:10:00,58.19,58.25,58.18,58.24,29987.0,46.9483,46.9967,46.9403,46.9887,29987.0
2015-08-31 12:20:00,58.24,58.28,58.23,58.27,26861.0,46.9887,47.0209,46.9806,47.0129,26861.0
2015-08-31 12:30:00,58.27,58.32,58.26,58.32,22477.0,47.0129,47.0532,47.0048,47.0532,22477.0
2015-08-31 12:40:00,58.32,58.32,58.29,58.3,23120.0,47.0532,47.0532,47.029,47.0371,23120.0
2015-08-31 12:50:00,58.31,58.31,58.26,58.27,27661.0,47.0451,47.0451,47.0048,47.0129,27661.0
2015-08-31 13:00:00,58.27,58.29,58.26,58.26,16096.0,47.0129,47.029,47.0048,47.0048,16096.0
2015-08-31 13:10:00,58.27,58.28,58.26,58.28,15449.0,47.0129,47.0209,47.0048,47.0209,15449.0
2015-08-31 13:20:00,58.28,58.28,58.23,58.24,27465.0,47.0209,47.0209,46.9806,46.9887,27465.0
2015-08-31 13:30:00,58.25,58.25,58.2,58.21,34378.0,46.9967,46.9967,46.9564,46.9645,34378.0
2015-08-31 13:40:00,58.2,58.2,58.17,58.18,16736.0,46.9564,46.9564,46.9322,46.9403,16736.0
2015-08-31 13:50:00,58.18,58.23,58.17,58.22,36285.0,46.9403,46.9806,46.9322,46.9725,36285.0
2015-08-31 14:00:00,58.22,58.25,58.18,58.2,24829.0,46.9725,46.9967,46.9403,46.9564,24829.0
2015-08-31 14:10:00,58.2,58.2,58.13,58.15,31113.0,46.9564,46.9564,46.8999,46.9161,31113.0
2015-08-31 14:20:00,58.16,58.27,58.15,58.25,34905.0,46.9241,47.0129,46.9161,46.9967,34905.0
2015-08-31 14:30:00,58.25,58.31,58.23,58.29,44996.0,46.9967,47.0451,46.9806,47.029,44996.0
2015-08-31 14:40:00,58.28,58.31,58.2,58.22,48585.0,47.0209,47.0451,46.9564,46.9725,48585.0
2015-08-31 14:50:00,58.21,58.23,58.17,58.2,54805.0,46.9645,46.9806,46.9322,46.9564,54805.0
2015-08-31 15:00:00,58.2,58.37,58.19,58.36,58213.0,46.9564,47.0936,46.9483,47.0855,58213.0
2015-08-31 15:10:00,58.37,58.37,58.31,58.31,61281.0,47.0936,47.0936,47.0451,47.0451,61281.0
2015-08-31 15:20:00,58.31,58.35,58.25,58.29,61788.0,47.0451,47.0774,46.9967,47.029,61788.0
2015-08-31 15:30:00,58.29,58.44,58.28,58.35,85868.0,47.029,47.15,47.0209,47.0774,85868.0
2015-08-31 15:40:00,58.35,58.5,58.35,58.39,107694.0,47.0774,47.1984,47.0774,47.1097,107694.0
2015-08-31 15:50:00,58.38,58.45,58.28,58.28,196480.0,47.1016,47.1581,47.0209,47.0209,196480.0
2015-09-01 09:30:00,57.01,57.3,56.91,57.26,101200.0,45.9963,46.2303,45.9156,46.198,101200.0
2015-09-01 09:40:00,57.26,57.42,57.05,57.1,85144.0,46.198,46.3271,46.0286,46.0689,85144.0
2015-09-01 09:50:00,57.1,57.19,56.97,57.06,49235.0,46.0689,46.1415,45.964,46.0366,49235.0
2015-09-01 10:00:00,57.06,57.06,56.84,57.02,81171.0,46.0366,46.0366,45.8591,46.0044,81171.0
2015-09-01 10:10:00,57.02,57.25,56.99,57.11,63716.0,46.0044,46.1899,45.9802,46.077,63716.0
2015-09-01 10:20:00,57.11,57.3,57.05,57.28,40975.0,46.077,46.2303,46.0286,46.2141,40975.0
2015-09-01 10:30:00,57.28,57.35,57.17,57.22,44585.0,46.2141,46.2706,46.1254,46.1657,44585.0
2015-09-01 10:40:00,57.23,57.23,57.05,57.1,48200.0,46.1738,46.1738,46.0286,46.0689,48200.0
2015-09-01 10:50:00,57.1,57.1,57.0,57.06,41869.0,46.0689,46.0689,45.9882,46.0366,41869.0
2015-09-01 11:00:00,57.07,57.19,56.99,57.17,36908.0,46.0447,46.1415,45.9802,46.1254,36908.0
2015-09-01 11:10:00,57.16,57.25,57.16,57.2,32200.0,46.1173,46.1899,46.1173,46.1496,32200.0
2015-09-01 11:20:00,57.18,57.23,57.11,57.11,33510.0,46.1334,46.1738,46.077,46.077,33510.0
2015-09-01 11:30:00,57.12,57.2,57.08,57.17,43975.0,46.085,46.1496,46.0528,46.1254,43975.0
2015-09-01 11:40:00,57.15,57.24,57.1,57.24,58592.0,46.1092,46.1819,46.0689,46.1819,58592.0
2015-09-01 11:50:00,57.24,57.26,57.15,57.16,62006.0,46.1819,46.198,46.1092,46.1173,62006.0
2015-09-01 12:00:00,57.17,57.21,57.1,57.13,89516.0,46.1254,46.1577,46.0689,46.0931,89516.0
2015-09-01 12:10:00,57.13,57.25,57.12,57.25,41249.0,46.0931,46.1899,46.085,46.1899,41249.0
2015-09-01 12:20:00,57.24,57.24,57.12,57.16,51378.0,46.1819,46.1819,46.085,46.1173,51378.0
2015-09-01 12:30:00,57.16,57.17,57.12,57.14,56359.0,46.1173,46.1254,46.085,46.1012,56359.0
2015-09-01 12:40:00,57.14,57.17,57.0,57.06,77671.0,46.1012,46.1254,45.9882,46.0366,77671.0
2015-09-01 12:50:00,57.06,57.14,57.04,57.07,81248.0,46.0366,46.1012,46.0205,46.0447,81248.0
2015-09-01 13:00:00,57.07,57.21,57.06,57.11,81934.0,46.0447,46.1577,46.0366,46.077,81934.0
2015-09-01 13:10:00,57.1,57.17,57.03,57.06,78200.0,46.0689,46.1254,46.0124,46.0366,78200.0
2015-09-01 13:20:00,57.07,57.18,57.01,57.15,52822.0,46.0447,46.1334,45.9963,46.1092,52822.0
2015-09-01 13:30:00,57.14,57.19,57.1,57.17,54842.0,46.1012,46.1415,46.0689,46.1254,54842.0
2015-09-01 13:40:00,57.17,57.26,57.16,57.24,58117.0,46.1254,46.198,46.1173,46.1819,58117.0
2015-09-01 13:50:00,57.24,57.32,57.23,57.32,44969.0,46.1819,46.2464,46.1738,46.2464,44969.0
2015-09-01 14:00:00,57.32,57.33,57.22,57.23,45199.0,46.2464,46.2545,46.1657,46.1738,45199.0
2015-09-01 14:10:00,57.22,57.22,57.16,57.17,44910.0,46.1657,46.1657,46.1173,46.1254,44910.0
2015-09-01 14:20:00,57.16,57.32,57.15,57.3,71480.0,46.1173,46.2464,46.1092,46.2303,71480.0
2015-09-01 14:30:00,57.28,57.45,57.27,57.43,60842.0,46.2141,46.3513,46.2061,46.3352,60842.0
2015-09-01 14:40:00,57.44,57.46,57.35,57.4,105530.0,46.3432,46.3594,46.2706,46.3109,105530.0
2015-09-01 14:50:00,57.4,57.45,57.32,57.39,155966.0,46.3109,46.3513,46.2464,46.3029,155966.0
2015-09-01 15:00:00,57.39,57.42,57.26,57.3,106033.0,46.3029,46.3271,46.198,46.2303,106033.0
2015-09-01 15:10:00,57.29,57.41,57.25,57.32,95912.0,46.2222,46.319,46.1899,46.2464,95912.0
2015-09-01 15:20:00,57.31,57.34,57.15,57.18,118234.0,46.2383,46.2625,46.1092,46.1334,118234.0
2015-09-01 15:30:00,57.18,57.2,57.01,57.04,87883.0,46.1334,46.1496,45.9963,46.0205,87883.0
2015-09-01 15:40:00,57.04,57.05,56.8,57.0,178072.0,46.0205,46.0286,45.8269,45.9882,178072.0
2015-09-01 15:50:00,57.01,57.22,56.94,57.12,339764.0,45.9963,46.1657,45.9398,46.085,339764.0
2015-09-02 09:30:00,57.72,57.94,57.6,57.87,88540.0,46.5691,46.7466,46.4723,46.6901,88540.0
2015-09-02 09:40:00,57.86,57.94,57.75,57.84,129590.0,46.6821,46.7466,46.5933,46.6659,129590.0
2015-09-02 09:50:00,57.84,57.92,57.75,57.77,103996.0,46.6659,46.7305,46.5933,46.6095,103996.0
2015-09-02 10:00:00,57.78,57.83,57.7,57.77,71415.0,46.6175,46.6579,46.553,46.6095,71415.0
2015-09-02 10:10:00,57.75,57.8,57.66,57.66,79105.0,46.5933,46.6337,46.5207,46.5207,79105.0
2015-09-02 10:20:00,57.65,57.81,57.65,57.74,119207.0,46.5126,46.6417,46.5126,46.5853,119207.0
2015-09-02 10:30:00,57.73,57.81,57.62,57.73,88257.0,46.5772,46.6417,46.4884,46.5772,88257.0
2015-09-02 10:40:00,57.73,57.76,57.56,57.56,62995.0,46.5772,46.6014,46.44,46.44,62995.0
2015-09-02 10:50:00,57.58,57.7,57.58,57.65,74962.0,46.4562,46.553,46.4562,46.5126,74962.0
2015-09-02 11:00:00,57.65,57.74,57.63,57.66,44067.0,46.5126,46.5853,46.4965,46.5207,44067.0
2015-09-02 11:10:00,57.65,57.65,57.52,57.6,41485.0,46.5126,46.5126,46.4078,46.4723,41485.0
2015-09-02 11:20:00,57.59,57.66,57.54,57.57,33938.0,46.4642,46.5207,46.4239,46.4481,33938.0
2015-09-02 11:30:00,57.58,57.61,57.43,57.45,53430.0,46.4562,46.4804,46.3352,46.3513,53430.0
2015-09-02 11:40:00,57.45,57.49,57.4,57.43,43590.0,46.3513,46.3836,46.3109,46.3352,43590.0
2015-09-02 11:50:00,57.42,57.43,57.33,57.4,43039.0,46.3271,46.3352,46.2545,46.3109,43039.0
2015-09-02 12:00:00,57.39,57.41,57.3,57.34,33580.0,46.3029,46.319,46.2303,46.2625,33580.0
2015-09-02 12:10:00,57.35,57.38,57.31,57.38,30408.0,46.2706,46.2948,46.2383,46.2948,30408.0
2015-09-02 12:20:00,57.37,57.5,57.35,57.48,26098.0,46.2867,46.3916,46.2706,46.3755,26098.0
2015-09-02 12:30:00,57.47,57.55,57.46,57.54,26874.0,46.3674,46.432,46.3594,46.4239,26874.0
2015-09-02 12:40:00,57.54,57.65,57.49,57.63,33947.0,46.4239,46.5126,46.3836,46.4965,33947.0
2015-09-02 12:50:00,57.61,57.65,57.53,57.63,26214.0,46.4804,46.5126,46.4158,46.4965,26214.0
2015-09-02 13:00:00,57.63,57.65,57.55,57.58,27602.0,46.4965,46.5126,46.432,46.4562,27602.0
2015-09-02 13:10:00,57.61,57.63,57.57,57.6,39539.0,46.4804,46.4965,46.4481,46.4723,39539.0
2015-09-02 13:20:00,57.6,57.7,57.59,57.7,43414.0,46.4723,46.553,46.4642,46.553,43414.0
2015-09-02 13:30:00,57.69,57.69,57.63,57.65,48279.0,46.5449,46.5449,46.4965,46.5126,48279.0
2015-09-02 13:40:00,57.66,57.75,57.66,57.73,36856.0,46.5207,46.5933,46.5207,46.5772,36856.0
2015-09-02 13:50:00,57.72,57.77,57.66,57.73,45158.0,46.5691,46.6095,46.5207,46.5772,45158.0
2015-09-02 14:00:00,57.73,57.8,57.7,57.75,61523.0,46.5772,46.6337,46.553,46.5933,61523.0
2015-09-02 14:10:00,57.75,57.88,57.75,57.84,72400.0,46.5933,46.6982,46.5933,46.6659,72400.0
2015-09-02 14:20:00,57.83,57.88,57.8,57.83,50930.0,46.6579,46.6982,46.6337,46.6579,50930.0
2015-09-02 14:30:00,57.83,57.83,57.72,57.73,61325.0,46.6579,46.6579,46.5691,46.5772,61325.0
2015-09-02 14:40:00,57.75,57.76,57.58,57.63,67814.0,46.5933,46.6014,46.4562,46.4965,67814.0
2015-09-02 14:50:00,57.63,57.7,57.58,57.64,41058.0,46.4965,46.553,46.4562,46.5046,41058.0
2015-09-02 15:00:00,57.64,57.74,57.59,57.6,59275.0,46.5046,46.5853,46.4642,46.4723,59275.0
2015-09-02 15:10:00,57.61,57.66,57.51,57.57,75690.0,46.4804,46.5207,46.3997,46.4481,75690.0
2015-09-02 15:20:00,57.57,57.65,57.51,57.61,60214.0,46.4481,46.5126,46.3997,46.4804,60214.0
2015-09-02 15:30:00,57.62,57.72,57.6,57.68,66501.0,46.4884,46.5691,46.4723,46.5369,66501.0
2015-09-02 15:40:00,57.67,57.75,57.63,57.66,75506.0,46.5288,46.5933,46.4965,46.5207,75506.0
2015-09-02 15:50:00,57.66,57.92,57.65,57.91,190338.0,46.5207,46.7305,46.5126,46.7224,190338.0
2015-09-03 09:30:00,58.01,58.35,57.86,58.33,75450.0,46.8031,47.0774,46.6821,47.0613,75450.0
2015-09-03 09:40:00,58.35,58.44,58.34,58.42,35381.0,47.0774,47.15,47.0693,47.1339,35381.0
2015-09-03 09:50:00,58.42,58.45,58.28,58.32,27668.0,47.1339,47.1581,47.0209,47.0532,27668.0
2015-09-03 10:00:00,58.32,58.33,58.26,58.28,76627.0,47.0532,47.0613,47.0048,47.0209,76627.0
2015-09-03 10:10:00,58.27,58.32,58.19,58.32,73323.0,47.0129,47.0532,46.9483,47.0532,73323.0
2015-09-03 10:20:00,58.33,58.36,58.27,58.27,42873.0,47.0613,47.0855,47.0129,47.0129,42873.0
2015-09-03 10:30:00,58.27,58.3,58.19,58.23,35475.0,47.0129,47.0371,46.9483,46.9806,35475.0
2015-09-03 10:40:00,58.24,58.35,58.24,58.34,39997.0,46.9887,47.0774,46.9887,47.0693,39997.0
2015-09-03 10:50:00,58.34,58.51,58.34,58.5,47664.0,47.0693,47.2065,47.0693,47.1984,47664.0
2015-09-03 11:00:00,58.52,58.55,58.43,58.47,38979.0,47.2146,47.2388,47.142,47.1742,38979.0
2015-09-03 11:10:00,58.48,58.49,58.39,58.41,34034.0,47.1823,47.1904,47.1097,47.1258,34034.0
2015-09-03 11:20:00,58.43,58.44,58.36,58.41,39181.0,47.142,47.15,47.0855,47.1258,39181.0
2015-09-03 11:30:00,58.4,58.4,58.31,58.31,41896.0,47.1178,47.1178,47.0451,47.0451,41896.0
2015-09-03 11:40:00,58.31,58.41,58.31,58.36,28687.0,47.0451,47.1258,47.0451,47.0855,28687.0
2015-09-03 11:50:00,58.37,58.44,58.31,58.44,41315.0,47.0936,47.15,47.0451,47.15,41315.0
2015-09-03 12:00:00,58.45,58.49,58.45,58.47,25698.0,47.1581,47.1904,47.1581,47.1742,25698.0
2015-09-03 12:10:00,58.48,58.5,58.39,58.49,23376.0,47.1823,47.1984,47.1097,47.1904,23376.0
2015-09-03 12:20:00,58.5,58.52,58.47,58.51,16244.0,47.1984,47.2146,47.1742,47.2065,16244.0
2015-09-03 12:30:00,58.52,58.53,58.37,58.39,34499.0,47.2146,47.2226,47.0936,47.1097,34499.0
2015-09-03 12:40:00,58.38,58.39,58.31,58.38,23568.0,47.1016,47.1097,47.0451,47.1016,23568.0
2015-09-03 12:50:00,58.39,58.39,58.32,58.35,21176.0,47.1097,47.1097,47.0532,47.0774,21176.0
2015-09-03 13:00:00,58.34,58.34,58.13,58.17,26578.0,47.0693,47.0693,46.8999,46.9322,26578.0
2015-09-03 13:10:00,58.16,58.26,58.12,58.26,24221.0,46.9241,47.0048,46.8919,47.0048,24221.0
2015-09-03 13:20:00,58.27,58.34,58.25,58.3,23277.0,47.0129,47.0693,46.9967,47.0371,23277.0
2015-09-03 13:30:00,58.3,58.3,58.22,58.22,26896.0,47.0371,47.0371,46.9725,46.9725,26896.0
2015-09-03 13:40:00,58.22,58.24,58.16,58.24,25734.0,46.9725,46.9887,46.9241,46.9887,25734.0
2015-09-03 13:50:00,58.24,58.24,58.01,58.02,43946.0,46.9887,46.9887,46.8031,46.8112,43946.0
2015-09-03 14:00:00,58.02,58.1,57.95,57.95,60363.0,46.8112,46.8757,46.7547,46.7547,60363.0
2015-09-03 14:10:00,57.95,58.06,57.92,58.04,73137.0,46.7547,46.8434,46.7305,46.8273,73137.0
2015-09-03 14:20:00,58.05,58.1,58.0,58.1,53496.0,46.8354,46.8757,46.795,46.8757,53496.0
2015-09-03 14:30:00,58.11,58.18,58.06,58.18,39831.0,46.8838,46.9403,46.8434,46.9403,39831.0
2015-09-03 14:40:00,58.18,58.19,58.13,58.17,35738.0,46.9403,46.9483,46.8999,46.9322,35738.0
2015-09-03 14:50:00,58.16,58.17,58.05,58.09,37118.0,46.9241,46.9322,46.8354,46.8676,37118.0
2015-09-03 15:00:00,58.09,58.16,58.01,58.02,50308.0,46.8676,46.9241,46.8031,46.8112,50308.0
2015-09-03 15:10:00,58.02,58.12,58.02,58.05,54158.0,46.8112,46.8919,46.8112,46.8354,54158.0
2015-09-03 15:20:00,58.05,58.11,57.96,57.99,73441.0,46.8354,46.8838,46.7628,46.787,73441.0
2015-09-03 15:30:00,57.98,57.98,57.82,57.86,109092.0,46.7789,46.7789,46.6498,46.6821,109092.0
2015-09-03 15:40:00,57.85,58.1,57.83,58.03,114149.0,46.674,46.8757,46.6579,46.8192,114149.0
2015-09-03 15:50:00,58.03,58.11,57.96,57.96,194920.0,46.8192,46.8838,46.7628,46.7628,194920.0
2015-09-04 09:30:00,57.45,57.69,57.32,57.58,148404.0,46.3513,46.5449,46.2464,46.4562,148404.0
2015-09-04 09:40:00,57.57,57.62,57.44,57.47,43928.0,46.4481,46.4884,46.3432,46.3674,43928.0
2015-09-04 09:50:00,57.47,57.47,57.23,57.29,43154.0,46.3674,46.3674,46.1738,46.2222,43154.0
2015-09-04 10:00:00,57.29,57.42,57.27,57.37,31151.0,46.2222,46.3271,46.2061,46.2867,31151.0
2015-09-04 10:10:00,57.38,57.41,57.3,57.31,38482.0,46.2948,46.319,46.2303,46.2383,38482.0
2015-09-04 10:20:00,57.31,57.39,57.28,57.38,32162.0,46.2383,46.3029,46.2141,46.2948,32162.0
2015-09-04 10:30:00,57.39,57.45,57.34,57.38,25500.0,46.3029,46.3513,46.2625,46.2948,25500.0
2015-09-04 10:40:00,57.38,57.4,57.24,57.26,24507.0,46.2948,46.3109,46.1819,46.198,24507.0
2015-09-04 10:50:00,57.25,57.3,57.2,57.25,30589.0,46.1899,46.2303,46.1496,46.1899,30589.0
2015-09-04 11:00:00,57.25,57.3,57.21,57.21,27887.0,46.1899,46.2303,46.1577,46.1577,27887.0
2015-09-04 11:10:00,57.2,57.27,57.19,57.25,27253.0,46.1496,46.2061,46.1415,46.1899,27253.0
2015-09-04 11:20:00,57.24,57.26,57.19,57.24,35759.0,46.1819,46.198,46.1415,46.1819,35759.0
2015-09-04 11:30:00,57.24,57.24,57.14,57.17,74450.0,46.1819,46.1819,46.1012,46.1254,74450.0
2015-09-04 11:40:00,57.17,57.26,57.15,57.26,26552.0,46.1254,46.198,46.1092,46.198,26552.0
2015-09-04 11:50:00,57.26,57.28,57.15,57.16,22377.0,46.198,46.2141,46.1092,46.1173,22377.0
2015-09-04 12:00:00,57.16,57.17,57.12,57.14,27402.0,46.1173,46.1254,46.085,46.1012,27402.0
2015-09-04 12:10:00,57.14,57.17,57.1,57.12,22266.0,46.1012,46.1254,46.0689,46.085,22266.0
2015-09-04 12:20:00,57.12,57.13,57.02,57.03,24400.0,46.085,46.0931,46.0044,46.0124,24400.0
2015-09-04 12:30:00,57.03,57.16,57.0,57.1,33996.0,46.0124,46.1173,45.9882,46.0689,33996.0
2015-09-04 12:40:00,57.09,57.09,56.98,57.01,29088.0,46.0608,46.0608,45.9721,45.9963,29088.0
2015-09-04 12:50:00,57.0,57.06,56.98,56.98,23684.0,45.9882,46.0366,45.9721,45.9721,23684.0
2015-09-04 13:00:00,56.98,56.99,56.91,56.95,28733.0,45.9721,45.9802,45.9156,45.9479,28733.0
2015-09-04 13:10:00,56.95,56.98,56.88,56.88,25681.0,45.9479,45.9721,45.8914,45.8914,25681.0
2015-09-04 13:20:00,56.87,56.88,56.77,56.84,30372.0,45.8833,45.8914,45.8027,45.8591,30372.0
2015-09-04 13:30:00,56.83,56.91,56.8,56.89,28139.0,45.8511,45.9156,45.8269,45.8995,28139.0
2015-09-04 13:40:00,56.89,56.92,56.88,56.89,27887.0,45.8995,45.9237,45.8914,45.8995,27887.0
2015-09-04 13:50:00,56.89,56.94,56.87,56.92,31735.0,45.8995,45.9398,45.8833,45.9237,31735.0
2015-09-04 14:00:00,56.92,56.92,56.81,56.83,31992.0,45.9237,45.9237,45.8349,45.8511,31992.0
2015-09-04 14:10:00,56.83,56.88,56.8,56.82,53635.0,45.8511,45.8914,45.8269,45.843,53635.0
2015-09-04 14:20:00,56.83,56.9,56.8,56.88,46065.0,45.8511,45.9075,45.8269,45.8914,46065.0
2015-09-04 14:30:00,56.89,56.91,56.79,56.82,40765.0,45.8995,45.9156,45.8188,45.843,40765.0
2015-09-04 14:40:00,56.82,56.91,56.8,56.9,110415.0,45.843,45.9156,45.8269,45.9075,110415.0
2015-09-04 14:50:00,56.9,56.91,56.84,56.89,79029.0,45.9075,45.9156,45.8591,45.8995,79029.0
2015-09-04 15:00:00,56.89,57.04,56.88,56.99,57782.0,45.8995,46.0205,45.8914,45.9802,57782.0
2015-09-04 15:10:00,57.0,57.0,56.91,56.96,60775.0,45.9882,45.9882,45.9156,45.956,60775.0
2015-09-04 15:20:00,56.96,57.05,56.94,57.05,53760.0,45.956,46.0286,45.9398,46.0286,53760.0
2015-09-04 15:30:00,57.06,57.23,57.02,57.15,68516.0,46.0366,46.1738,46.0044,46.1092,68516.0
2015-09-04 15:40:00,57.15,57.31,57.14,57.28,149448.0,46.1092,46.2383,46.1012,46.2141,149448.0
2015-09-04 15:50:00,57.28,57.28,57.02,57.02,196904.0,46.2141,46.2141,46.0044,46.0044,196904.0
2015-09-08 09:30:00,57.84,58.2,57.79,57.99,66648.0,46.6659,46.9564,46.6256,46.787,66648.0
2015-09-08 09:40:00,57.98,58.08,57.94,58.07,49255.0,46.7789,46.8596,46.7466,46.8515,49255.0
2015-09-08 09:50:00,58.08,58.11,57.85,57.88,37326.0,46.8596,46.8838,46.674,46.6982,37326.0
2015-09-08 10:00:00,57.89,57.91,57.81,57.81,35315.0,46.7063,46.7224,46.6417,46.6417,35315.0
2015-09-08 10:10:00,57.81,57.83,57.78,57.8,34777.0,46.6417,46.6579,46.6175,46.6337,34777.0
2015-09-08 10:20:00,57.8,57.92,57.79,57.91,31694.0,46.6337,46.7305,46.6256,46.7224,31694.0
2015-09-08 10:30:00,57.92,57.97,57.87,57.88,35767.0,46.7305,46.7708,46.6901,46.6982,35767.0
2015-09-08 10:40:00,57.87,57.88,57.76,57.81,36438.0,46.6901,46.6982,46.6014,46.6417,36438.0
2015-09-08 10:50:00,57.8,57.83,57.74,57.83,35547.0,46.6337,46.6579,46.5853,46.6579,35547.0
2015-09-08 11:00:00,57.82,57.84,57.76,57.79,33570.0,46.6498,46.6659,46.6014,46.6256,33570.0
2015-09-08 11:10:00,57.8,57.88,57.8,57.88,21651.0,46.6337,46.6982,46.6337,46.6982,21651.0
2015-09-08 11:20:00,57.88,57.9,57.81,57.82,34991.0,46.6982,46.7144,46.6417,46.6498,34991.0
2015-09-08 11:30:00,57.83,57.84,57.75,57.75,25976.0,46.6579,46.6659,46.5933,46.5933,25976.0
2015-09-08 11:40:00,57.75,57.78,57.73,57.77,30688.0,46.5933,46.6175,46.5772,46.6095,30688.0
2015-09-08 11:50:00,57.78,57.8,57.67,57.7,32527.0,46.6175,46.6337,46.5288,46.553,32527.0
2015-09-08 12:00:00,57.69,57.79,57.67,57.79,23043.0,46.5449,46.6256,46.5288,46.6256,23043.0
2015-09-08 12:10:00,57.78,57.92,57.78,57.88,31090.0,46.6175,46.7305,46.6175,46.6982,31090.0
2015-09-08 12:20:00,57.89,57.98,57.89,57.96,23815.0,46.7063,46.7789,46.7063,46.7628,23815.0
2015-09-08 12:30:00,57.96,57.98,57.92,57.92,27631.0,46.7628,46.7789,46.7305,46.7305,27631.0
2015-09-08 12:40:00,57.92,57.98,57.92,57.98,25914.0,46.7305,46.7789,46.7305,46.7789,25914.0
2015-09-08 12:50:00,57.98,57.98,57.85,57.85,27597.0,46.7789,46.7789,46.674,46.674,27597.0
2015-09-08 13:00:00,57.85,57.88,57.78,57.79,18869.0,46.674,46.6982,46.6175,46.6256,18869.0
2015-09-08 13:10:00,57.78,57.81,57.75,57.75,34566.0,46.6175,46.6417,46.5933,46.5933,34566.0
2015-09-08 13:20:00,57.75,57.8,57.73,57.8,20901.0,46.5933,46.6337,46.5772,46.6337,20901.0
2015-09-08 13:30:00,57.8,57.85,57.73,57.82,52182.0,46.6337,46.674,46.5772,46.6498,52182.0
2015-09-08 13:40:00,57.82,57.89,57.82,57.89,29075.0,46.6498,46.7063,46.6498,46.7063,29075.0
2015-09-08 13:50:00,57.9,57.99,57.86,57.98,73065.0,46.7144,46.787,46.6821,46.7789,73065.0
2015-09-08 14:00:00,57.99,58.03,57.95,58.02,55097.0,46.787,46.8192,46.7547,46.8112,55097.0
2015-09-08 14:10:00,58.02,58.02,57.92,57.94,83468.0,46.8112,46.8112,46.7305,46.7466,83468.0
2015-09-08 14:20:00,57.95,58.02,57.93,58.01,44684.0,46.7547,46.8112,46.7386,46.8031,44684.0
2015-09-08 14:30:00,58.0,58.09,57.99,58.07,75637.0,46.795,46.8676,46.787,46.8515,75637.0
2015-09-08 14:40:00,58.07,58.14,58.07,58.11,52477.0,46.8515,46.908,46.8515,46.8838,52477.0
2015-09-08 14:50:00,58.12,58.19,58.11,58.19,75949.0,46.8919,46.9483,46.8838,46.9483,75949.0
2015-09-08 15:00:00,58.18,58.2,58.14,58.17,42270.0,46.9403,46.9564,46.908,46.9322,42270.0
2015-09-08 15:10:00,58.17,58.22,58.14,58.15,45465.0,46.9322,46.9725,46.908,46.9161,45465.0
2015-09-08 15:20:00,58.15,58.2,58.1,58.2,71448.0,46.9161,46.9564,46.8757,46.9564,71448.0
2015-09-08 15:30:00,58.2,58.24,58.12,58.22,137440.0,46.9564,46.9887,46.8919,46.9725,137440.0
2015-09-08 15:40:00,58.23,58.23,58.12,58.2,100508.0,46.9806,46.9806,46.8919,46.9564,100508.0
2015-09-08 15:50:00,58.2,58.22,58.15,58.19,177900.0,46.9564,46.9725,46.9161,46.9483,177900.0
2015-09-09 09:30:00,58.66,58.84,58.51,58.52,99970.0,47.3275,47.4728,47.2065,47.2146,99970.0
2015-09-09 09:40:00,58.52,58.53,58.4,58.42,56037.0,47.2146,47.2226,47.1178,47.1339,56037.0
2015-09-09 09:50:00,58.42,58.48,58.4,58.47,56814.0,47.1339,47.1823,47.1178,47.1742,56814.0
2015-09-09 10:00:00,58.47,58.52,58.39,58.47,42409.0,47.1742,47.2146,47.1097,47.1742,42409.0
2015-09-09 10:10:00,58.46,58.49,58.38,58.41,59435.0,47.1662,47.1904,47.1016,47.1258,59435.0
2015-09-09 10:20:00,58.41,58.54,58.38,58.51,40128.0,47.1258,47.2307,47.1016,47.2065,40128.0
2015-09-09 10:30:00,58.51,58.52,58.31,58.37,41125.0,47.2065,47.2146,47.0451,47.0936,41125.0
2015-09-09 10:40:00,58.36,58.41,58.32,58.4,29507.0,47.0855,47.1258,47.0532,47.1178,29507.0
2015-09-09 10:50:00,58.41,58.41,58.26,58.29,61470.0,47.1258,47.1258,47.0048,47.029,61470.0
2015-09-09 11:00:00,58.29,58.33,58.25,58.27,56496.0,47.029,47.0613,46.9967,47.0129,56496.0
2015-09-09 11:10:00,58.28,58.34,58.27,58.3,30788.0,47.0209,47.0693,47.0129,47.0371,30788.0
2015-09-09 11:20:00,58.29,58.29,58.15,58.2,29110.0,47.029,47.029,46.9161,46.9564,29110.0
2015-09-09 11:30:00,58.2,58.27,58.19,58.21,26401.0,46.9564,47.0129,46.9483,46.9645,26401.0
2015-09-09 11:40:00,58.2,58.21,58.13,58.21,31188.0,46.9564,46.9645,46.8999,46.9645,31188.0
2015-09-09 11:50:00,58.21,58.26,58.14,58.25,26596.0,46.9645,47.0048,46.908,46.9967,26596.0
2015-09-09 12:00:00,58.25,58.28,58.19,58.26,37133.0,46.9967,47.0209,46.9483,47.0048,37133.0
2015-09-09 12:10:00,58.26,58.31,58.24,58.3,33540.0,47.0048,47.0451,46.9887,47.0371,33540.0
2015-09-09 12:20:00,58.3,58.31,58.21,58.26,31666.0,47.0371,47.0451,46.9645,47.0048,31666.0
2015-09-09 12:30:00,58.27,58.3,58.18,58.21,34412.0,47.0129,47.0371,46.9403,46.9645,34412.0
2015-09-09 12:40:00,58.22,58.26,58.18,58.22,21639.0,46.9725,47.0048,46.9403,46.9725,21639.0
2015-09-09 12:50:00,58.21,58.22,58.11,58.15,32437.0,46.9645,46.9725,46.8838,46.9161,32437.0
2015-09-09 13:00:00,58.15,58.21,58.14,58.14,32354.0,46.9161,46.9645,46.908,46.908,32354.0
2015-09-09 13:10:00,58.15,58.21,58.1,58.2,37161.0,46.9161,46.9645,46.8757,46.9564,37161.0
2015-09-09 13:20:00,58.21,58.22,58.02,58.02,64497.0,46.9645,46.9725,46.8112,46.8112,64497.0
2015-09-09 13:30:00,58.01,58.04,57.94,57.95,48657.0,46.8031,46.8273,46.7466,46.7547,48657.0
2015-09-09 13:40:00,57.94,57.97,57.92,57.96,27971.0,46.7466,46.7708,46.7305,46.7628,27971.0
2015-09-09 13:50:00,57.96,57.96,57.79,57.82,75012.0,46.7628,46.7628,46.6256,46.6498,75012.0
2015-09-09 14:00:00,57.82,57.84,57.72,57.78,54788.0,46.6498,46.6659,46.5691,46.6175,54788.0
2015-09-09 14:10:00,57.78,57.84,57.77,57.81,40658.0,46.6175,46.6659,46.6095,46.6417,40658.0
2015-09-09 14:20:00,57.82,57.82,57.69,57.73,89308.0,46.6498,46.6498,46.5449,46.5772,89308.0
2015-09-09 14:30:00,57.74,57.76,57.68,57.73,40163.0,46.5853,46.6014,46.5369,46.5772,40163.0
2015-09-09 14:40:00,57.72,57.73,57.65,57.71,87776.0,46.5691,46.5772,46.5126,46.5611,87776.0
2015-09-09 14:50:00,57.7,57.83,57.69,57.79,48838.0,46.553,46.6579,46.5449,46.6256,48838.0
2015-09-09 15:00:00,57.79,57.84,57.69,57.8,75271.0,46.6256,46.6659,46.5449,46.6337,75271.0
2015-09-09 15:10:00,57.8,57.88,57.72,57.83,64621.0,46.6337,46.6982,46.5691,46.6579,64621.0
2015-09-09 15:20:00,57.82,57.85,57.64,57.65,75015.0,46.6498,46.674,46.5046,46.5126,75015.0
2015-09-09 15:30:00,57.65,57.65,57.48,57.49,86558.0,46.5126,46.5126,46.3755,46.3836,86558.0
2015-09-09 15:40:00,57.48,57.49,57.3,57.33,157998.0,46.3755,46.3836,46.2303,46.2545,157998.0
2015-09-09 15:50:00,57.34,57.39,57.24,57.35,217931.0,46.2625,46.3029,46.1819,46.2706,217931.0
2015-09-10 09:30:00,57.24,57.4,57.01,57.35,70246.0,46.1819,46.3109,45.9963,46.2706,70246.0
2015-09-10 09:40:00,57.39,57.5,57.36,57.41,40803.0,46.3029,46.3916,46.2787,46.319,40803.0
2015-09-10 09:50:00,57.43,57.48,57.29,57.29,36683.0,46.3352,46.3755,46.2222,46.2222,36683.0
2015-09-10 10:00:00,57.28,57.39,57.24,57.28,53037.0,46.2141,46.3029,46.1819,46.2141,53037.0
2015-09-10 10:10:00,57.28,57.34,57.19,57.34,45944.0,46.2141,46.2625,46.1415,46.2625,45944.0
2015-09-10 10:20:00,57.34,57.37,57.21,57.28,35446.0,46.2625,46.2867,46.1577,46.2141,35446.0
2015-09-10 10:30:00,57.29,57.51,57.29,57.48,34408.0,46.2222,46.3997,46.2222,46.3755,34408.0
2015-09-10 10:40:00,57.47,57.58,57.46,57.58,68336.0,46.3674,46.4562,46.3594,46.4562,68336.0
2015-09-10 10:50:00,57.58,57.65,57.58,57.61,56941.0,46.4562,46.5126,46.4562,46.4804,56941.0
2015-09-10 11:00:00,57.61,57.64,57.49,57.5,37537.0,46.4804,46.5046,46.3836,46.3916,37537.0
2015-09-10 11:10:00,57.5,57.56,57.4,57.41,33024.0,46.3916,46.44,46.3109,46.319,33024.0
2015-09-10 11:20:00,57.4,57.44,57.35,57.43,71196.0,46.3109,46.3432,46.2706,46.3352,71196.0
2015-09-10 11:30:00,57.44,57.62,57.44,57.62,22620.0,46.3432,46.4884,46.3432,46.4884,22620.0
2015-09-10 11:40:00,57.61,57.68,57.59,57.59,24762.0,46.4804,46.5369,46.4642,46.4642,24762.0
2015-09-10 11:50:00,57.59,57.71,57.56,57.7,32039.0,46.4642,46.5611,46.44,46.553,32039.0
2015-09-10 12:00:00,57.7,57.81,57.67,57.79,34359.0,46.553,46.6417,46.5288,46.6256,34359.0
2015-09-10 12:10:00,57.8,57.81,57.66,57.66,26932.0,46.6337,46.6417,46.5207,46.5207,26932.0
2015-09-10 12:20:00,57.66,57.71,57.58,57.6,35885.0,46.5207,46.5611,46.4562,46.4723,35885.0
2015-09-10 12:30:00,57.6,57.68,57.58,57.68,37532.0,46.4723,46.5369,46.4562,46.5369,37532.0
2015-09-10 12:40:00,57.67,57.67,57.57,57.66,39682.0,46.5288,46.5288,46.4481,46.5207,39682.0
2015-09-10 12:50:00,57.66,57.68,57.58,57.64,34485.0,46.5207,46.5369,46.4562,46.5046,34485.0
2015-09-10 13:00:00,57.64,57.67,57.59,57.61,35753.0,46.5046,46.5288,46.4642,46.4804,35753.0
2015-09-10 13:10:00,57.6,57.66,57.59,57.63,28468.0,46.4723,46.5207,46.4642,46.4965,28468.0
2015-09-10 13:20:00,57.64,57.84,57.6,57.83,41880.0,46.5046,46.6659,46.4723,46.6579,41880.0
2015-09-10 13:30:00,57.83,57.97,57.83,57.95,67748.0,46.6579,46.7708,46.6579,46.7547,67748.0
2015-09-10 13:40:00,57.96,57.98,57.88,57.95,40056.0,46.7628,46.7789,46.6982,46.7547,40056.0
2015-09-10 13:50:00,57.95,58.0,57.94,58.0,57170.0,46.7547,46.795,46.7466,46.795,57170.0
2015-09-10 14:00:00,58.0,58.04,57.95,57.97,45473.0,46.795,46.8273,46.7547,46.7708,45473.0
2015-09-10 14:10:00,57.98,58.04,57.94,57.96,74715.0,46.7789,46.8273,46.7466,46.7628,74715.0
2015-09-10 14:20:00,57.95,58.01,57.92,58.0,46733.0,46.7547,46.8031,46.7305,46.795,46733.0
2015-09-10 14:30:00,58.0,58.04,57.92,57.94,62685.0,46.795,46.8273,46.7305,46.7466,62685.0
2015-09-10 14:40:00,57.94,57.99,57.87,57.9,58421.0,46.7466,46.787,46.6901,46.7144,58421.0
2015-09-10 14:50:00,57.9,57.94,57.81,57.81,49284.0,46.7144,46.7466,46.6417,46.6417,49284.0
2015-09-10 15:00:00,57.8,57.84,57.73,57.81,65020.0,46.6337,46.6659,46.5772,46.6417,65020.0
2015-09-10 15:10:00,57.8,57.91,57.77,57.8,65645.0,46.6337,46.7224,46.6095,46.6337,65645.0
2015-09-10 15:20:00,57.81,57.85,57.71,57.74,78563.0,46.6417,46.674,46.5611,46.5853,78563.0
2015-09-10 15:30:00,57.74,57.74,57.61,57.67,92473.0,46.5853,46.5853,46.4804,46.5288,92473.0
2015-09-10 15:40:00,57.67,57.67,57.48,57.56,114454.0,46.5288,46.5288,46.3755,46.44,114454.0
2015-09-10 15:50:00,57.57,57.7,57.53,57.68,291639.0,46.4481,46.553,46.4158,46.5369,291639.0
2015-09-11 09:30:00,57.41,57.59,57.31,57.55,53579.0,46.319,46.4642,46.2383,46.432,53579.0
2015-09-11 09:40:00,57.55,57.64,57.52,57.57,31786.0,46.432,46.5046,46.4078,46.4481,31786.0
2015-09-11 09:50:00,57.58,57.73,57.56,57.6,46584.0,46.4562,46.5772,46.44,46.4723,46584.0
2015-09-11 10:00:00,57.6,57.66,57.58,57.66,38768.0,46.4723,46.5207,46.4562,46.5207,38768.0
2015-09-11 10:10:00,57.65,57.77,57.64,57.77,87761.0,46.5126,46.6095,46.5046,46.6095,87761.0
2015-09-11 10:20:00,57.79,57.85,57.78,57.78,28178.0,46.6256,46.674,46.6175,46.6175,28178.0
2015-09-11 10:30:00,57.78,57.81,57.74,57.79,25750.0,46.6175,46.6417,46.5853,46.6256,25750.0
2015-09-11 10:40:00,57.79,57.86,57.76,57.85,27719.0,46.6256,46.6821,46.6014,46.674,27719.0
2015-09-11 10:50:00,57.85,57.85,57.72,57.79,30300.0,46.674,46.674,46.5691,46.6256,30300.0
2015-09-11 11:00:00,57.79,57.95,57.76,57.9,67941.0,46.6256,46.7547,46.6014,46.7144,67941.0
2015-09-11 11:10:00,57.91,57.92,57.82,57.89,55594.0,46.7224,46.7305,46.6498,46.7063,55594.0
2015-09-11 11:20:00,57.9,57.9,57.82,57.86,35764.0,46.7144,46.7144,46.6498,46.6821,35764.0
2015-09-11 11:30:00,57.87,57.88,57.77,57.88,31048.0,46.6901,46.6982,46.6095,46.6982,31048.0
2015-09-11 11:40:00,57.88,57.9,57.81,57.88,24940.0,46.6982,46.7144,46.6417,46.6982,24940.0
2015-09-11 11:50:00,57.87,57.95,57.87,57.91,60508.0,46.6901,46.7547,46.6901,46.7224,60508.0
2015-09-11 12:00:00,57.91,58.0,57.91,57.97,85662.0,46.7224,46.795,46.7224,46.7708,85662.0
2015-09-11 12:10:00,57.97,58.03,57.97,57.98,78968.0,46.7708,46.8192,46.7708,46.7789,78968.0
2015-09-11 12:20:00,57.97,58.09,57.97,58.08,84456.0,46.7708,46.8676,46.7708,46.8596,84456.0
2015-09-11 12:30:00,58.08,58.11,58.02,58.02,35395.0,46.8596,46.8838,46.8112,46.8112,35395.0
2015-09-11 12:40:00,58.02,58.12,58.0,58.11,34710.0,46.8112,46.8919,46.795,46.8838,34710.0
2015-09-11 12:50:00,58.12,58.16,58.09,58.12,31604.0,46.8919,46.9241,46.8676,46.8919,31604.0
2015-09-11 13:00:00,58.12,58.12,58.04,58.06,37078.0,46.8919,46.8919,46.8273,46.8434,37078.0
2015-09-11 13:10:00,58.06,58.1,58.03,58.04,32016.0,46.8434,46.8757,46.8192,46.8273,32016.0
2015-09-11 13:20:00,58.04,58.05,57.99,58.0,141860.0,46.8273,46.8354,46.787,46.795,141860.0
2015-09-11 13:30:00,58.0,58.0,57.92,58.0,70634.0,46.795,46.795,46.7305,46.795,70634.0
2015-09-11 13:40:00,58.0,58.03,57.98,57.99,43356.0,46.795,46.8192,46.7789,46.787,43356.0
2015-09-11 13:50:00,57.99,58.04,57.97,58.01,37746.0,46.787,46.8273,46.7708,46.8031,37746.0
2015-09-11 14:00:00,58.01,58.02,57.96,58.02,47192.0,46.8031,46.8112,46.7628,46.8112,47192.0
2015-09-11 14:10:00,58.02,58.05,58.01,58.05,48748.0,46.8112,46.8354,46.8031,46.8354,48748.0
2015-09-11 14:20:00,58.06,58.12,58.05,58.06,36368.0,46.8434,46.8919,46.8354,46.8434,36368.0
2015-09-11 14:30:00,58.07,58.18,58.06,58.16,29018.0,46.8515,46.9403,46.8434,46.9241,29018.0
2015-09-11 14:40:00,58.16,58.17,58.13,58.16,45822.0,46.9241,46.9322,46.8999,46.9241,45822.0
2015-09-11 14:50:00,58.17,58.17,58.09,58.13,57705.0,46.9322,46.9322,46.8676,46.8999,57705.0
2015-09-11 15:00:00,58.12,58.17,58.08,58.12,62643.0,46.8919,46.9322,46.8596,46.8919,62643.0
2015-09-11 15:10:00,58.12,58.21,58.11,58.19,59240.0,46.8919,46.9645,46.8838,46.9483,59240.0
2015-09-11 15:20:00,58.19,58.2,58.13,58.14,53948.0,46.9483,46.9564,46.8999,46.908,53948.0
2015-09-11 15:30:00,58.15,58.15,58.05,58.11,73149.0,46.9161,46.9161,46.8354,46.8838,73149.0
2015-09-11 15:40:00,58.11,58.11,58.0,58.01,102428.0,46.8838,46.8838,46.795,46.8031,102428.0
2015-09-11 15:50:00,58.01,58.16,58.0,58.15,225627.0,46.8031,46.9241,46.795,46.9161,225627.0
2015-09-14 09:30:00,58.29,58.31,58.03,58.06,47402.0,47.029,47.0451,46.8192,46.8434,47402.0
2015-09-14 09:40:00,58.08,58.11,58.0,58.05,67341.0,46.8596,46.8838,46.795,46.8354,67341.0
2015-09-14 09:50:00,58.05,58.16,58.04,58.15,26638.0,46.8354,46.9241,46.8273,46.9161,26638.0
2015-09-14 10:00:00,58.14,58.18,58.12,58.14,36772.0,46.908,46.9403,46.8919,46.908,36772.0
2015-09-14 10:10:00,58.14,58.14,58.03,58.03,38269.0,46.908,46.908,46.8192,46.8192,38269.0
2015-09-14 10:20:00,58.04,58.05,58.0,58.0,98420.0,46.8273,46.8354,46.795,46.795,98420.0
2015-09-14 10:30:00,58.0,58.16,58.0,58.15,54437.0,46.795,46.9241,46.795,46.9161,54437.0
2015-09-14 10:40:00,58.15,58.18,58.1,58.17,27589.0,46.9161,46.9403,46.8757,46.9322,27589.0
2015-09-14 10:50:00,58.16,58.16,58.08,58.14,22944.0,46.9241,46.9241,46.8596,46.908,22944.0
2015-09-14 11:00:00,58.14,58.19,58.13,58.16,22807.0,46.908,46.9483,46.8999,46.9241,22807.0
2015-09-14 11:10:00,58.17,58.17,58.09,58.11,34062.0,46.9322,46.9322,46.8676,46.8838,34062.0
2015-09-14 11:20:00,58.12,58.13,58.05,58.11,24111.0,46.8919,46.8999,46.8354,46.8838,24111.0
2015-09-14 11:30:00,58.11,58.17,58.1,58.14,34290.0,46.8838,46.9322,46.8757,46.908,34290.0
2015-09-14 11:40:00,58.15,58.2,58.13,58.18,38295.0,46.9161,46.9564,46.8999,46.9403,38295.0
2015-09-14 11:50:00,58.18,58.25,58.17,58.24,44490.0,46.9403,46.9967,46.9322,46.9887,44490.0
2015-09-14 12:00:00,58.23,58.24,58.11,58.14,48486.0,46.9806,46.9887,46.8838,46.908,48486.0
2015-09-14 12:10:00,58.13,58.13,58.05,58.09,15624.0,46.8999,46.8999,46.8354,46.8676,15624.0
2015-09-14 12:20:00,58.1,58.17,58.07,58.13,20700.0,46.8757,46.9322,46.8515,46.8999,20700.0
2015-09-14 12:30:00,58.12,58.21,58.09,58.17,19781.0,46.8919,46.9645,46.8676,46.9322,19781.0
2015-09-14 12:40:00,58.17,58.2,58.11,58.13,14190.0,46.9322,46.9564,46.8838,46.8999,14190.0
2015-09-14 12:50:00,58.12,58.15,58.09,58.09,15925.0,46.8919,46.9161,46.8676,46.8676,15925.0
2015-09-14 13:00:00,58.09,58.1,58.04,58.08,15919.0,46.8676,46.8757,46.8273,46.8596,15919.0
2015-09-14 13:10:00,58.08,58.11,58.06,58.09,14680.0,46.8596,46.8838,46.8434,46.8676,14680.0
2015-09-14 13:20:00,58.1,58.1,58.05,58.06,15815.0,46.8757,46.8757,46.8354,46.8434,15815.0
2015-09-14 13:30:00,58.07,58.16,58.05,58.16,30111.0,46.8515,46.9241,46.8354,46.9241,30111.0
2015-09-14 13:40:00,58.16,58.24,58.16,58.23,29967.0,46.9241,46.9887,46.9241,46.9806,29967.0
2015-09-14 13:50:00,58.23,58.25,58.18,58.25,23853.0,46.9806,46.9967,46.9403,46.9967,23853.0
2015-09-14 14:00:00,58.25,58.25,58.12,58.13,30589.0,46.9967,46.9967,46.8919,46.8999,30589.0
2015-09-14 14:10:00,58.14,58.16,58.11,58.13,22161.0,46.908,46.9241,46.8838,46.8999,22161.0
2015-09-14 14:20:00,58.13,58.15,58.09,58.1,32166.0,46.8999,46.9161,46.8676,46.8757,32166.0
2015-09-14 14:30:00,58.09,58.11,58.06,58.08,14479.0,46.8676,46.8838,46.8434,46.8596,14479.0
2015-09-14 14:40:00,58.08,58.1,58.05,58.05,26863.0,46.8596,46.8757,46.8354,46.8354,26863.0
2015-09-14 14:50:00,58.05,58.15,58.04,58.14,39910.0,46.8354,46.9161,46.8273,46.908,39910.0
2015-09-14 15:00:00,58.13,58.15,58.12,58.13,80419.0,46.8999,46.9161,46.8919,46.8999,80419.0
2015-09-14 15:10:00,58.13,58.21,58.12,58.21,95596.0,46.8999,46.9645,46.8919,46.9645,95596.0
2015-09-14 15:20:00,58.2,58.24,58.18,58.21,101448.0,46.9564,46.9887,46.9403,46.9645,101448.0
2015-09-14 15:30:00,58.2,58.25,58.19,58.2,89814.0,46.9564,46.9967,46.9483,46.9564,89814.0
2015-09-14 15:40:00,58.19,58.23,58.17,58.2,153963.0,46.9483,46.9806,46.9322,46.9564,153963.0
2015-09-14 15:50:00,58.2,58.29,58.19,58.24,216088.0,46.9564,47.029,46.9483,46.9887,216088.0
2015-09-15 09:30:00,58.39,58.57,58.26,58.54,83611.0,47.1097,47.2549,47.0048,47.2307,83611.0
2015-09-15 09:40:00,58.54,58.56,58.23,58.29,180918.0,47.2307,47.2468,46.9806,47.029,180918.0
2015-09-15 09:50:00,58.3,58.45,58.3,58.44,49263.0,47.0371,47.1581,47.0371,47.15,49263.0
2015-09-15 10:00:00,58.45,58.5,58.3,58.31,94692.0,47.1581,47.1984,47.0371,47.0451,94692.0
2015-09-15 10:10:00,58.31,58.43,58.31,58.42,75499.0,47.0451,47.142,47.0451,47.1339,75499.0
2015-09-15 10:20:00,58.43,58.55,58.43,58.5,53762.0,47.142,47.2388,47.142,47.1984,53762.0
2015-09-15 10:30:00,58.5,58.67,58.49,58.58,82836.0,47.1984,47.3356,47.1904,47.263,82836.0
2015-09-15 10:40:00,58.58,58.73,58.57,58.68,67623.0,47.263,47.384,47.2549,47.3437,67623.0
2015-09-15 10:50:00,58.68,58.88,58.68,58.88,133835.0,47.3437,47.505,47.3437,47.505,133835.0
2015-09-15 11:00:00,58.88,58.89,58.8,58.83,62200.0,47.505,47.5131,47.4405,47.4647,62200.0
2015-09-15 11:10:00,58.83,58.9,58.81,58.83,50917.0,47.4647,47.5212,47.4486,47.4647,50917.0
2015-09-15 11:20:00,58.84,58.91,58.78,58.89,60048.0,47.4728,47.5292,47.4243,47.5131,60048.0
2015-09-15 11:30:00,58.89,58.89,58.74,58.74,56747.0,47.5131,47.5131,47.3921,47.3921,56747.0
2015-09-15 11:40:00,58.73,58.84,58.73,58.82,41240.0,47.384,47.4728,47.384,47.4566,41240.0
2015-09-15 11:50:00,58.82,58.84,58.76,58.79,29164.0,47.4566,47.4728,47.4082,47.4324,29164.0
2015-09-15 12:00:00,58.79,58.85,58.78,58.8,108450.0,47.4324,47.4808,47.4243,47.4405,108450.0
2015-09-15 12:10:00,58.8,58.88,58.76,58.86,35050.0,47.4405,47.505,47.4082,47.4889,35050.0
2015-09-15 12:20:00,58.85,58.89,58.83,58.86,27447.0,47.4808,47.5131,47.4647,47.4889,27447.0
2015-09-15 12:30:00,58.85,58.92,58.85,58.91,30977.0,47.4808,47.5373,47.4808,47.5292,30977.0
2015-09-15 12:40:00,58.92,58.93,58.85,58.87,32346.0,47.5373,47.5454,47.4808,47.497,32346.0
2015-09-15 12:50:00,58.86,58.87,58.76,58.77,38406.0,47.4889,47.497,47.4082,47.4163,38406.0
2015-09-15 13:00:00,58.76,58.78,58.73,58.76,24977.0,47.4082,47.4243,47.384,47.4082,24977.0
2015-09-15 13:10:00,58.76,58.86,58.72,58.83,57532.0,47.4082,47.4889,47.3759,47.4647,57532.0
2015-09-15 13:20:00,58.82,58.86,58.78,58.82,73131.0,47.4566,47.4889,47.4243,47.4566,73131.0
2015-09-15 13:30:00,58.82,58.94,58.82,58.92,48318.0,47.4566,47.5534,47.4566,47.5373,48318.0
2015-09-15 13:40:00,58.92,59.05,58.92,59.01,43367.0,47.5373,47.6422,47.5373,47.6099,43367.0
2015-09-15 13:50:00,59.01,59.01,58.89,58.93,60361.0,47.6099,47.6099,47.5131,47.5454,60361.0
2015-09-15 14:00:00,58.93,58.98,58.89,58.98,52077.0,47.5454,47.5857,47.5131,47.5857,52077.0
2015-09-15 14:10:00,58.98,59.09,58.98,58.99,52656.0,47.5857,47.6745,47.5857,47.5938,52656.0
2015-09-15 14:20:00,58.98,59.02,58.94,59.01,41613.0,47.5857,47.618,47.5534,47.6099,41613.0
2015-09-15 14:30:00,59.01,59.03,58.98,59.02,40030.0,47.6099,47.626,47.5857,47.618,40030.0
2015-09-15 14:40:00,59.02,59.1,59.01,59.08,420337.0,47.618,47.6825,47.6099,47.6664,420337.0
2015-09-15 14:50:00,59.09,59.23,59.07,59.23,69704.0,47.6745,47.7874,47.6583,47.7874,69704.0
2015-09-15 15:00:00,59.23,59.26,59.19,59.22,78780.0,47.7874,47.8116,47.7551,47.7793,78780.0
2015-09-15 15:10:00,59.23,59.25,59.17,59.17,44891.0,47.7874,47.8035,47.739,47.739,44891.0
2015-09-15 15:20:00,59.17,59.21,59.14,59.19,61793.0,47.739,47.7713,47.7148,47.7551,61793.0
2015-09-15 15:30:00,59.2,59.22,59.06,59.06,94030.0,47.7632,47.7793,47.6503,47.6503,94030.0
2015-09-15 15:40:00,59.06,59.1,58.94,58.98,208154.0,47.6503,47.6825,47.5534,47.5857,208154.0
2015-09-15 15:50:00,58.98,59.02,58.94,59.0,308814.0,47.5857,47.618,47.5534,47.6018,308814.0
2015-09-16 09:30:00,59.04,59.13,58.81,59.13,101858.0,47.6341,47.7067,47.4486,47.7067,101858.0
2015-09-16 09:40:00,59.13,59.29,59.1,59.25,310247.0,47.7067,47.8358,47.6825,47.8035,310247.0
2015-09-16 09:50:00,59.25,59.28,59.19,59.22,60702.0,47.8035,47.8278,47.7551,47.7793,60702.0
2015-09-16 10:00:00,59.21,59.3,59.16,59.28,61684.0,47.7713,47.8439,47.7309,47.8278,61684.0
2015-09-16 10:10:00,59.26,59.32,59.19,59.19,77685.0,47.8116,47.86,47.7551,47.7551,77685.0
2015-09-16 10:20:00,59.19,59.21,59.11,59.13,79157.0,47.7551,47.7713,47.6906,47.7067,79157.0
2015-09-16 10:30:00,59.13,59.13,59.06,59.08,45569.0,47.7067,47.7067,47.6503,47.6664,45569.0
2015-09-16 10:40:00,59.08,59.11,59.07,59.11,48016.0,47.6664,47.6906,47.6583,47.6906,48016.0
2015-09-16 10:50:00,59.1,59.15,59.1,59.14,163805.0,47.6825,47.7229,47.6825,47.7148,163805.0
2015-09-16 11:00:00,59.13,59.2,59.13,59.18,84794.0,47.7067,47.7632,47.7067,47.7471,84794.0
2015-09-16 11:10:00,59.17,59.23,59.17,59.19,112444.0,47.739,47.7874,47.739,47.7551,112444.0
2015-09-16 11:20:00,59.19,59.25,59.19,59.2,82841.0,47.7551,47.8035,47.7551,47.7632,82841.0
2015-09-16 11:30:00,59.19,59.2,59.16,59.17,45600.0,47.7551,47.7632,47.7309,47.739,45600.0
2015-09-16 11:40:00,59.17,59.19,59.15,59.17,46972.0,47.739,47.7551,47.7229,47.739,46972.0
2015-09-16 11:50:00,59.17,59.2,59.14,59.17,51056.0,47.739,47.7632,47.7148,47.739,51056.0
2015-09-16 12:00:00,59.17,59.21,59.12,59.13,69614.0,47.739,47.7713,47.6987,47.7067,69614.0
2015-09-16 12:10:00,59.13,59.2,59.12,59.19,56950.0,47.7067,47.7632,47.6987,47.7551,56950.0
2015-09-16 12:20:00,59.19,59.2,59.16,59.18,43032.0,47.7551,47.7632,47.7309,47.7471,43032.0
2015-09-16 12:30:00,59.18,59.23,59.15,59.2,60284.0,47.7471,47.7874,47.7229,47.7632,60284.0
2015-09-16 12:40:00,59.2,59.23,59.17,59.22,40019.0,47.7632,47.7874,47.739,47.7793,40019.0
2015-09-16 12:50:00,59.22,59.34,59.22,59.34,31927.0,47.7793,47.8762,47.7793,47.8762,31927.0
2015-09-16 13:00:00,59.33,59.34,59.25,59.29,32014.0,47.8681,47.8762,47.8035,47.8358,32014.0
2015-09-16 13:10:00,59.29,59.31,59.27,59.31,18037.0,47.8358,47.852,47.8197,47.852,18037.0
2015-09-16 13:20:00,59.31,59.32,59.23,59.25,41710.0,47.852,47.86,47.7874,47.8035,41710.0
2015-09-16 13:30:00,59.25,59.25,59.21,59.22,37428.0,47.8035,47.8035,47.7713,47.7793,37428.0
2015-09-16 13:40:00,59.23,59.26,59.22,59.25,39416.0,47.7874,47.8116,47.7793,47.8035,39416.0
2015-09-16 13:50:00,59.25,59.28,59.24,59.27,66347.0,47.8035,47.8278,47.7955,47.8197,66347.0
2015-09-16 14:00:00,59.27,59.27,59.22,59.23,40829.0,47.8197,47.8197,47.7793,47.7874,40829.0
2015-09-16 14:10:00,59.23,59.23,59.15,59.19,28582.0,47.7874,47.7874,47.7229,47.7551,28582.0
2015-09-16 14:20:00,59.18,59.2,59.14,59.19,29625.0,47.7471,47.7632,47.7148,47.7551,29625.0
2015-09-16 14:30:00,59.19,59.2,59.13,59.14,73698.0,47.7551,47.7632,47.7067,47.7148,73698.0
2015-09-16 14:40:00,59.13,59.25,59.11,59.22,69866.0,47.7067,47.8035,47.6906,47.7793,69866.0
2015-09-16 14:50:00,59.23,59.3,59.21,59.28,87614.0,47.7874,47.8439,47.7713,47.8278,87614.0
2015-09-16 15:00:00,59.29,59.3,59.19,59.2,72204.0,47.8358,47.8439,47.7551,47.7632,72204.0
2015-09-16 15:10:00,59.19,59.25,59.19,59.22,71060.0,47.7551,47.8035,47.7551,47.7793,71060.0
2015-09-16 15:20:00,59.22,59.25,59.19,59.24,99315.0,47.7793,47.8035,47.7551,47.7955,99315.0
2015-09-16 15:30:00,59.23,59.27,59.22,59.25,147243.0,47.7874,47.8197,47.7793,47.8035,147243.0
2015-09-16 15:40:00,59.26,59.26,59.13,59.14,229216.0,47.8116,47.8116,47.7067,47.7148,229216.0
2015-09-16 15:50:00,59.13,59.22,59.13,59.19,326921.0,47.7067,47.7793,47.7067,47.7551,326921.0
2015-09-17 09:30:00,59.25,59.25,58.95,59.01,74881.0,47.8035,47.8035,47.5615,47.6099,74881.0
2015-09-17 09:40:00,59.01,59.24,58.99,59.2,38382.0,47.6099,47.7955,47.5938,47.7632,38382.0
2015-09-17 09:50:00,59.22,59.48,59.22,59.39,109895.0,47.7793,47.9891,47.7793,47.9165,109895.0
2015-09-17 10:00:00,59.38,59.51,59.38,59.5,43456.0,47.9084,48.0133,47.9084,48.0053,43456.0
2015-09-17 10:10:00,59.5,59.64,59.49,59.59,62952.0,48.0053,48.1182,47.9972,48.0779,62952.0
2015-09-17 10:20:00,59.58,59.59,59.53,59.58,25414.0,48.0698,48.0779,48.0295,48.0698,25414.0
2015-09-17 10:30:00,59.58,59.69,59.56,59.67,69393.0,48.0698,48.1585,48.0537,48.1424,69393.0
2015-09-17 10:40:00,59.67,59.77,59.65,59.75,32920.0,48.1424,48.2231,48.1263,48.207,32920.0
2015-09-17 10:50:00,59.75,59.76,59.69,59.74,41158.0,48.207,48.215,48.1585,48.1989,41158.0
2015-09-17 11:00:00,59.74,59.75,59.71,59.74,28524.0,48.1989,48.207,48.1747,48.1989,28524.0
2015-09-17 11:10:00,59.75,59.77,59.73,59.75,39720.0,48.207,48.2231,48.1908,48.207,39720.0
2015-09-17 11:20:00,59.75,59.81,59.72,59.79,73793.0,48.207,48.2554,48.1827,48.2392,73793.0
2015-09-17 11:30:00,59.78,59.8,59.67,59.68,61918.0,48.2312,48.2473,48.1424,48.1505,61918.0
2015-09-17 11:40:00,59.68,59.74,59.67,59.67,37316.0,48.1505,48.1989,48.1424,48.1424,37316.0
2015-09-17 11:50:00,59.67,59.72,59.64,59.64,39707.0,48.1424,48.1827,48.1182,48.1182,39707.0
2015-09-17 12:00:00,59.64,59.69,59.55,59.55,45178.0,48.1182,48.1585,48.0456,48.0456,45178.0
2015-09-17 12:10:00,59.54,59.57,59.51,59.52,89296.0,48.0375,48.0617,48.0133,48.0214,89296.0
2015-09-17 12:20:00,59.51,59.57,59.5,59.57,36395.0,48.0133,48.0617,48.0053,48.0617,36395.0
2015-09-17 12:30:00,59.57,59.58,59.55,59.56,60973.0,48.0617,48.0698,48.0456,48.0537,60973.0
2015-09-17 12:40:00,59.56,59.6,59.54,59.6,86928.0,48.0537,48.0859,48.0375,48.0859,86928.0
2015-09-17 12:50:00,59.6,59.66,59.57,59.6,152300.0,48.0859,48.1343,48.0617,48.0859,152300.0
2015-09-17 13:00:00,59.59,59.61,59.57,59.57,56905.0,48.0779,48.094,48.0617,48.0617,56905.0
2015-09-17 13:10:00,59.57,59.61,59.56,59.6,73819.0,48.0617,48.094,48.0537,48.0859,73819.0
2015-09-17 13:20:00,59.61,59.66,59.6,59.64,126821.0,48.094,48.1343,48.0859,48.1182,126821.0
2015-09-17 13:30:00,59.64,59.65,59.59,59.64,106104.0,48.1182,48.1263,48.0779,48.1182,106104.0
2015-09-17 13:40:00,59.65,59.65,59.52,59.54,78736.0,48.1263,48.1263,48.0214,48.0375,78736.0
2015-09-17 13:50:00,59.54,59.58,59.49,59.51,93214.0,48.0375,48.0698,47.9972,48.0133,93214.0
2015-09-17 14:00:00,59.54,59.7,59.1,59.35,243452.0,48.0375,48.1666,47.6825,47.8842,243452.0
2015-09-17 14:10:00,59.37,59.57,59.33,59.47,89395.0,47.9004,48.0617,47.8681,47.981,89395.0
2015-09-17 14:20:00,59.48,59.5,59.27,59.28,195268.0,47.9891,48.0053,47.8197,47.8278,195268.0
2015-09-17 14:30:00,59.3,59.49,59.29,59.34,98111.0,47.8439,47.9972,47.8358,47.8762,98111.0
2015-09-17 14:40:00,59.34,59.74,59.34,59.67,130109.0,47.8762,48.1989,47.8762,48.1424,130109.0
2015-09-17 14:50:00,59.67,59.7,59.5,59.56,80903.0,48.1424,48.1666,48.0053,48.0537,80903.0
2015-09-17 15:00:00,59.57,59.62,59.41,59.45,163386.0,48.0617,48.1021,47.9326,47.9649,163386.0
2015-09-17 15:10:00,59.45,59.52,59.17,59.24,206258.0,47.9649,48.0214,47.739,47.7955,206258.0
2015-09-17 15:20:00,59.23,59.23,58.87,59.05,181670.0,47.7874,47.7874,47.497,47.6422,181670.0
2015-09-17 15:30:00,59.05,59.23,59.0,59.06,274274.0,47.6422,47.7874,47.6018,47.6503,274274.0
2015-09-17 15:40:00,59.07,59.1,58.97,58.99,299495.0,47.6583,47.6825,47.5776,47.5938,299495.0
2015-09-17 15:50:00,58.99,59.03,58.82,58.98,565217.0,47.5938,47.626,47.4566,47.5857,565217.0
2015-09-18 09:30:00,58.04,58.48,58.0,58.39,503108.0,46.8273,47.1823,46.795,47.1097,503108.0
2015-09-18 09:40:00,58.4,58.53,58.3,58.36,89296.0,47.1178,47.2226,47.0371,47.0855,89296.0
2015-09-18 09:50:00,58.35,58.37,58.2,58.2,90137.0,47.0774,47.0936,46.9564,46.9564,90137.0
2015-09-18 10:00:00,58.19,58.29,58.14,58.21,126703.0,46.9483,47.029,46.908,46.9645,126703.0
2015-09-18 10:10:00,58.24,58.34,58.21,58.22,79616.0,46.9887,47.0693,46.9645,46.9725,79616.0
2015-09-18 10:20:00,58.22,58.34,58.2,58.26,111061.0,46.9725,47.0693,46.9564,47.0048,111061.0
2015-09-18 10:30:00,58.26,58.33,58.24,58.24,66933.0,47.0048,47.0613,46.9887,46.9887,66933.0
2015-09-18 10:40:00,58.24,58.29,58.18,58.24,107818.0,46.9887,47.029,46.9403,46.9887,107818.0
2015-09-18 10:50:00,58.24,58.26,58.2,58.23,113287.0,46.9887,47.0048,46.9564,46.9806,113287.0
2015-09-18 11:00:00,58.22,58.25,58.19,58.21,110693.0,46.9725,46.9967,46.9483,46.9645,110693.0
2015-09-18 11:10:00,58.21,58.24,58.16,58.19,73427.0,46.9645,46.9887,46.9241,46.9483,73427.0
2015-09-18 11:20:00,58.19,58.24,58.16,58.17,92085.0,46.9483,46.9887,46.9241,46.9322,92085.0
2015-09-18 11:30:00,58.16,58.16,58.03,58.12,95433.0,46.9241,46.9241,46.8192,46.8919,95433.0
2015-09-18 11:40:00,58.13,58.33,58.09,58.31,120424.0,46.8999,47.0613,46.8676,47.0451,120424.0
2015-09-18 11:50:00,58.32,58.33,58.21,58.28,51251.0,47.0532,47.0613,46.9645,47.0209,51251.0
2015-09-18 12:00:00,58.28,58.29,58.16,58.19,50378.0,47.0209,47.029,46.9241,46.9483,50378.0
2015-09-18 12:10:00,58.18,58.18,58.03,58.03,46451.0,46.9403,46.9403,46.8192,46.8192,46451.0
2015-09-18 12:20:00,58.03,58.04,57.96,58.03,31962.0,46.8192,46.8273,46.7628,46.8192,31962.0
2015-09-18 12:30:00,58.03,58.03,57.93,57.96,54661.0,46.8192,46.8192,46.7386,46.7628,54661.0
2015-09-18 12:40:00,57.96,57.96,57.86,57.87,35976.0,46.7628,46.7628,46.6821,46.6901,35976.0
2015-09-18 12:50:00,57.87,57.92,57.86,57.89,45705.0,46.6901,46.7305,46.6821,46.7063,45705.0
2015-09-18 13:00:00,57.88,57.98,57.86,57.91,51553.0,46.6982,46.7789,46.6821,46.7224,51553.0
2015-09-18 13:10:00,57.92,57.96,57.84,57.91,37661.0,46.7305,46.7628,46.6659,46.7224,37661.0
2015-09-18 13:20:00,57.9,57.9,57.77,57.85,63523.0,46.7144,46.7144,46.6095,46.674,63523.0
2015-09-18 13:30:00,57.86,57.91,57.84,57.84,48377.0,46.6821,46.7224,46.6659,46.6659,48377.0
2015-09-18 13:40:00,57.84,57.89,57.84,57.85,68608.0,46.6659,46.7063,46.6659,46.674,68608.0
2015-09-18 13:50:00,57.84,57.84,57.71,57.76,56632.0,46.6659,46.6659,46.5611,46.6014,56632.0
2015-09-18 14:00:00,57.75,57.84,57.74,57.78,72673.0,46.5933,46.6659,46.5853,46.6175,72673.0
2015-09-18 14:10:00,57.78,57.84,57.74,57.79,55362.0,46.6175,46.6659,46.5853,46.6256,55362.0
2015-09-18 14:20:00,57.79,57.86,57.78,57.83,57591.0,46.6256,46.6821,46.6175,46.6579,57591.0
2015-09-18 14:30:00,57.84,57.84,57.75,57.8,65195.0,46.6659,46.6659,46.5933,46.6337,65195.0
2015-09-18 14:40:00,57.81,57.83,57.73,57.73,57022.0,46.6417,46.6579,46.5772,46.5772,57022.0
2015-09-18 14:50:00,57.72,57.82,57.68,57.81,52051.0,46.5691,46.6498,46.5369,46.6417,52051.0
2015-09-18 15:00:00,57.8,57.84,57.66,57.67,75118.0,46.6337,46.6659,46.5207,46.5288,75118.0
2015-09-18 15:10:00,57.68,57.76,57.62,57.63,79238.0,46.5369,46.6014,46.4884,46.4965,79238.0
2015-09-18 15:20:00,57.63,57.66,57.58,57.63,81911.0,46.4965,46.5207,46.4562,46.4965,81911.0
2015-09-18 15:30:00,57.62,57.66,57.59,57.62,102241.0,46.4884,46.5207,46.4642,46.4884,102241.0
2015-09-18 15:40:00,57.61,57.61,57.46,57.49,132990.0,46.4804,46.4804,46.3594,46.3836,132990.0
2015-09-18 15:50:00,57.48,57.61,57.44,57.59,351918.0,46.3755,46.4804,46.3432,46.4642,351918.0
2015-09-21 09:30:00,58.15,58.55,57.95,58.54,143148.0,46.9161,47.2388,46.7547,47.2307,143148.0
2015-09-21 09:40:00,58.54,58.75,58.51,58.63,93971.0,47.2307,47.4001,47.2065,47.3033,93971.0
2015-09-21 09:50:00,58.62,58.64,58.38,58.39,66721.0,47.2953,47.3114,47.1016,47.1097,66721.0
2015-09-21 10:00:00,58.38,58.56,58.38,58.48,60938.0,47.1016,47.2468,47.1016,47.1823,60938.0
2015-09-21 10:10:00,58.48,58.62,58.46,58.6,100801.0,47.1823,47.2953,47.1662,47.2791,100801.0
2015-09-21 10:20:00,58.6,58.61,58.5,58.5,75368.0,47.2791,47.2872,47.1984,47.1984,75368.0
2015-09-21 10:30:00,58.51,58.81,58.5,58.76,73632.0,47.2065,47.4486,47.1984,47.4082,73632.0
2015-09-21 10:40:00,58.77,58.79,58.73,58.77,41061.0,47.4163,47.4324,47.384,47.4163,41061.0
2015-09-21 10:50:00,58.77,58.84,58.61,58.64,71117.0,47.4163,47.4728,47.2872,47.3114,71117.0
2015-09-21 11:00:00,58.64,58.71,58.62,58.69,52385.0,47.3114,47.3679,47.2953,47.3517,52385.0
2015-09-21 11:10:00,58.7,58.87,58.7,58.87,43097.0,47.3598,47.497,47.3598,47.497,43097.0
2015-09-21 11:20:00,58.86,58.88,58.74,58.76,54931.0,47.4889,47.505,47.3921,47.4082,54931.0
2015-09-21 11:30:00,58.76,58.79,58.63,58.63,62132.0,47.4082,47.4324,47.3033,47.3033,62132.0
2015-09-21 11:40:00,58.62,58.63,58.5,58.55,51163.0,47.2953,47.3033,47.1984,47.2388,51163.0
2015-09-21 11:50:00,58.55,58.58,58.49,58.55,36984.0,47.2388,47.263,47.1904,47.2388,36984.0
2015-09-21 12:00:00,58.55,58.55,58.38,58.44,50838.0,47.2388,47.2388,47.1016,47.15,50838.0
2015-09-21 12:10:00,58.44,58.57,58.42,58.54,25584.0,47.15,47.2549,47.1339,47.2307,25584.0
2015-09-21 12:20:00,58.55,58.59,58.54,58.57,26765.0,47.2388,47.2711,47.2307,47.2549,26765.0
2015-09-21 12:30:00,58.57,58.57,58.45,58.54,28098.0,47.2549,47.2549,47.1581,47.2307,28098.0
2015-09-21 12:40:00,58.54,58.59,58.49,58.49,29198.0,47.2307,47.2711,47.1904,47.1904,29198.0
2015-09-21 12:50:00,58.49,58.49,58.33,58.42,37803.0,47.1904,47.1904,47.0613,47.1339,37803.0
2015-09-21 13:00:00,58.41,58.54,58.4,58.53,45169.0,47.1258,47.2307,47.1178,47.2226,45169.0
2015-09-21 13:10:00,58.53,58.61,58.5,58.58,31070.0,47.2226,47.2872,47.1984,47.263,31070.0
2015-09-21 13:20:00,58.58,58.63,58.56,58.58,24988.0,47.263,47.3033,47.2468,47.263,24988.0
2015-09-21 13:30:00,58.58,58.64,58.53,58.63,27594.0,47.263,47.3114,47.2226,47.3033,27594.0
2015-09-21 13:40:00,58.62,58.67,58.57,58.57,31565.0,47.2953,47.3356,47.2549,47.2549,31565.0
2015-09-21 13:50:00,58.57,58.57,58.48,58.5,26945.0,47.2549,47.2549,47.1823,47.1984,26945.0
2015-09-21 14:00:00,58.49,58.53,58.48,58.48,27669.0,47.1904,47.2226,47.1823,47.1823,27669.0
2015-09-21 14:10:00,58.49,58.55,58.46,58.51,30547.0,47.1904,47.2388,47.1662,47.2065,30547.0
2015-09-21 14:20:00,58.51,58.6,58.51,58.55,35110.0,47.2065,47.2791,47.2065,47.2388,35110.0
2015-09-21 14:30:00,58.55,58.63,58.52,58.63,78464.0,47.2388,47.3033,47.2146,47.3033,78464.0
2015-09-21 14:40:00,58.63,58.64,58.59,58.63,35567.0,47.3033,47.3114,47.2711,47.3033,35567.0
2015-09-21 14:50:00,58.63,58.74,58.62,58.68,37534.0,47.3033,47.3921,47.2953,47.3437,37534.0
2015-09-21 15:00:00,58.68,58.7,58.63,58.69,53303.0,47.3437,47.3598,47.3033,47.3517,53303.0
2015-09-21 15:10:00,58.69,58.71,58.66,58.68,51859.0,47.3517,47.3679,47.3275,47.3437,51859.0
2015-09-21 15:20:00,58.67,58.67,58.55,58.57,76389.0,47.3356,47.3356,47.2388,47.2549,76389.0
2015-09-21 15:30:00,58.57,58.6,58.39,58.44,134042.0,47.2549,47.2791,47.1097,47.15,134042.0
2015-09-21 15:40:00,58.44,58.51,58.42,58.48,74440.0,47.15,47.2065,47.1339,47.1823,74440.0
2015-09-21 15:50:00,58.48,58.58,58.44,58.57,149695.0,47.1823,47.263,47.15,47.2549,149695.0
2015-09-22 09:30:00,58.16,58.19,57.8,58.0,110146.0,46.9241,46.9483,46.6337,46.795,110146.0
2015-09-22 09:40:00,58.0,58.15,57.94,58.08,34550.0,46.795,46.9161,46.7466,46.8596,34550.0
2015-09-22 09:50:00,58.06,58.14,58.02,58.08,36826.0,46.8434,46.908,46.8112,46.8596,36826.0
2015-09-22 10:00:00,58.08,58.12,58.03,58.05,44390.0,46.8596,46.8919,46.8192,46.8354,44390.0
2015-09-22 10:10:00,58.04,58.04,57.91,57.97,46797.0,46.8273,46.8273,46.7224,46.7708,46797.0
2015-09-22 10:20:00,57.97,58.04,57.91,58.03,59030.0,46.7708,46.8273,46.7224,46.8192,59030.0
2015-09-22 10:30:00,58.02,58.02,57.79,57.8,69096.0,46.8112,46.8112,46.6256,46.6337,69096.0
2015-09-22 10:40:00,57.8,57.81,57.69,57.75,87062.0,46.6337,46.6417,46.5449,46.5933,87062.0
2015-09-22 10:50:00,57.76,57.82,57.75,57.79,68715.0,46.6014,46.6498,46.5933,46.6256,68715.0
2015-09-22 11:00:00,57.78,57.87,57.77,57.82,93632.0,46.6175,46.6901,46.6095,46.6498,93632.0
2015-09-22 11:10:00,57.81,57.95,57.81,57.92,59962.0,46.6417,46.7547,46.6417,46.7305,59962.0
2015-09-22 11:20:00,57.92,57.92,57.87,57.91,26209.0,46.7305,46.7305,46.6901,46.7224,26209.0
2015-09-22 11:30:00,57.91,57.99,57.9,57.95,51067.0,46.7224,46.787,46.7144,46.7547,51067.0
2015-09-22 11:40:00,57.94,58.01,57.94,58.01,34553.0,46.7466,46.8031,46.7466,46.8031,34553.0
2015-09-22 11:50:00,58.0,58.06,57.99,58.0,24335.0,46.795,46.8434,46.787,46.795,24335.0
2015-09-22 12:00:00,58.0,58.17,57.98,58.16,47652.0,46.795,46.9322,46.7789,46.9241,47652.0
2015-09-22 12:10:00,58.16,58.2,58.07,58.13,23579.0,46.9241,46.9564,46.8515,46.8999,23579.0
2015-09-22 12:20:00,58.12,58.15,57.99,57.99,26907.0,46.8919,46.9161,46.787,46.787,26907.0
2015-09-22 12:30:00,58.0,58.02,57.96,58.02,25603.0,46.795,46.8112,46.7628,46.8112,25603.0
2015-09-22 12:40:00,58.02,58.04,57.95,57.96,27692.0,46.8112,46.8273,46.7547,46.7628,27692.0
2015-09-22 12:50:00,57.95,57.96,57.88,57.9,29750.0,46.7547,46.7628,46.6982,46.7144,29750.0
2015-09-22 13:00:00,57.89,58.01,57.87,57.92,40613.0,46.7063,46.8031,46.6901,46.7305,40613.0
2015-09-22 13:10:00,57.92,57.94,57.89,57.92,27955.0,46.7305,46.7466,46.7063,46.7305,27955.0
2015-09-22 13:20:00,57.92,57.92,57.85,57.86,30065.0,46.7305,46.7305,46.674,46.6821,30065.0
2015-09-22 13:30:00,57.85,57.93,57.85,57.92,31890.0,46.674,46.7386,46.674,46.7305,31890.0
2015-09-22 13:40:00,57.92,58.01,57.92,57.96,36454.0,46.7305,46.8031,46.7305,46.7628,36454.0
2015-09-22 13:50:00,57.95,57.95,57.9,57.92,31937.0,46.7547,46.7547,46.7144,46.7305,31937.0
2015-09-22 14:00:00,57.92,57.92,57.84,57.84,36549.0,46.7305,46.7305,46.6659,46.6659,36549.0
2015-09-22 14:10:00,57.84,57.9,57.8,57.9,27612.0,46.6659,46.7144,46.6337,46.7144,27612.0
2015-09-22 14:20:00,57.9,57.93,57.89,57.92,85644.0,46.7144,46.7386,46.7063,46.7305,85644.0
2015-09-22 14:30:00,57.92,57.96,57.89,57.96,59659.0,46.7305,46.7628,46.7063,46.7628,59659.0
2015-09-22 14:40:00,57.96,57.99,57.92,57.93,71164.0,46.7628,46.787,46.7305,46.7386,71164.0
2015-09-22 14:50:00,57.94,58.02,57.92,58.01,53021.0,46.7466,46.8112,46.7305,46.8031,53021.0
2015-09-22 15:00:00,58.0,58.05,57.98,58.0,43813.0,46.795,46.8354,46.7789,46.795,43813.0
2015-09-22 15:10:00,58.0,58.0,57.94,57.97,46939.0,46.795,46.795,46.7466,46.7708,46939.0
2015-09-22 15:20:00,57.96,58.02,57.92,58.01,60720.0,46.7628,46.8112,46.7305,46.8031,60720.0
2015-09-22 15:30:00,58.02,58.16,58.02,58.16,99339.0,46.8112,46.9241,46.8112,46.9241,99339.0
2015-09-22 15:40:00,58.16,58.21,58.08,58.1,120197.0,46.9241,46.9645,46.8596,46.8757,120197.0
2015-09-22 15:50:00,58.09,58.19,58.04,58.11,155515.0,46.8676,46.9483,46.8273,46.8838,155515.0
2015-09-23 09:30:00,58.04,58.27,58.03,58.16,86475.0,46.8273,47.0129,46.8192,46.9241,86475.0
2015-09-23 09:40:00,58.17,58.31,58.17,58.21,46095.0,46.9322,47.0451,46.9322,46.9645,46095.0
2015-09-23 09:50:00,58.21,58.37,58.19,58.35,35946.0,46.9645,47.0936,46.9483,47.0774,35946.0
2015-09-23 10:00:00,58.35,58.35,58.21,58.21,45306.0,47.0774,47.0774,46.9645,46.9645,45306.0
2015-09-23 10:10:00,58.22,58.31,58.2,58.29,33095.0,46.9725,47.0451,46.9564,47.029,33095.0
2015-09-23 10:20:00,58.28,58.34,58.22,58.3,30258.0,47.0209,47.0693,46.9725,47.0371,30258.0
2015-09-23 10:30:00,58.31,58.37,58.26,58.26,32471.0,47.0451,47.0936,47.0048,47.0048,32471.0
2015-09-23 10:40:00,58.28,58.3,58.25,58.28,27202.0,47.0209,47.0371,46.9967,47.0209,27202.0
2015-09-23 10:50:00,58.28,58.4,58.28,58.32,33060.0,47.0209,47.1178,47.0209,47.0532,33060.0
2015-09-23 11:00:00,58.32,58.33,58.15,58.18,64665.0,47.0532,47.0613,46.9161,46.9403,64665.0
2015-09-23 11:10:00,58.17,58.17,58.07,58.12,66674.0,46.9322,46.9322,46.8515,46.8919,66674.0
2015-09-23 11:20:00,58.12,58.15,58.1,58.14,76048.0,46.8919,46.9161,46.8757,46.908,76048.0
2015-09-23 11:30:00,58.14,58.18,58.13,58.18,45503.0,46.908,46.9403,46.8999,46.9403,45503.0
2015-09-23 11:40:00,58.19,58.19,58.09,58.14,30307.0,46.9483,46.9483,46.8676,46.908,30307.0
2015-09-23 11:50:00,58.14,58.16,58.08,58.16,24207.0,46.908,46.9241,46.8596,46.9241,24207.0
2015-09-23 12:00:00,58.17,58.18,58.04,58.07,27220.0,46.9322,46.9403,46.8273,46.8515,27220.0
2015-09-23 12:10:00,58.08,58.11,58.06,58.11,19555.0,46.8596,46.8838,46.8434,46.8838,19555.0
2015-09-23 12:20:00,58.1,58.14,58.05,58.13,23996.0,46.8757,46.908,46.8354,46.8999,23996.0
2015-09-23 12:30:00,58.13,58.19,58.13,58.19,25426.0,46.8999,46.9483,46.8999,46.9483,25426.0
2015-09-23 12:40:00,58.19,58.2,58.17,58.19,23061.0,46.9483,46.9564,46.9322,46.9483,23061.0
2015-09-23 12:50:00,58.19,58.27,58.19,58.2,28413.0,46.9483,47.0129,46.9483,46.9564,28413.0
2015-09-23 13:00:00,58.19,58.3,58.19,58.25,18628.0,46.9483,47.0371,46.9483,46.9967,18628.0
2015-09-23 13:10:00,58.24,58.29,58.24,58.29,14743.0,46.9887,47.029,46.9887,47.029,14743.0
2015-09-23 13:20:00,58.29,58.31,58.23,58.25,48933.0,47.029,47.0451,46.9806,46.9967,48933.0
2015-09-23 13:30:00,58.26,58.35,58.25,58.34,33333.0,47.0048,47.0774,46.9967,47.0693,33333.0
2015-09-23 13:40:00,58.34,58.49,58.34,58.45,38730.0,47.0693,47.1904,47.0693,47.1581,38730.0
2015-09-23 13:50:00,58.45,58.51,58.43,58.51,51407.0,47.1581,47.2065,47.142,47.2065,51407.0
2015-09-23 14:00:00,58.5,58.63,58.49,58.6,38268.0,47.1984,47.3033,47.1904,47.2791,38268.0
2015-09-23 14:10:00,58.61,58.67,58.6,58.63,34765.0,47.2872,47.3356,47.2791,47.3033,34765.0
2015-09-23 14:20:00,58.63,58.66,58.57,58.58,39834.0,47.3033,47.3275,47.2549,47.263,39834.0
2015-09-23 14:30:00,58.58,58.64,58.53,58.54,50196.0,47.263,47.3114,47.2226,47.2307,50196.0
2015-09-23 14:40:00,58.54,58.55,58.5,58.55,46330.0,47.2307,47.2388,47.1984,47.2388,46330.0
2015-09-23 14:50:00,58.55,58.56,58.49,58.52,73992.0,47.2388,47.2468,47.1904,47.2146,73992.0
2015-09-23 15:00:00,58.52,58.58,58.49,58.54,60628.0,47.2146,47.263,47.1904,47.2307,60628.0
2015-09-23 15:10:00,58.54,58.54,58.43,58.49,74899.0,47.2307,47.2307,47.142,47.1904,74899.0
2015-09-23 15:20:00,58.49,58.54,58.45,58.52,76940.0,47.1904,47.2307,47.1581,47.2146,76940.0
2015-09-23 15:30:00,58.53,58.54,58.45,58.5,75140.0,47.2226,47.2307,47.1581,47.1984,75140.0
2015-09-23 15:40:00,58.49,58.53,58.49,58.53,94602.0,47.1904,47.2226,47.1904,47.2226,94602.0
2015-09-23 15:50:00,58.53,58.57,58.49,58.5,207300.0,47.2226,47.2549,47.1904,47.1984,207300.0
2015-09-24 09:30:00,58.12,58.44,57.95,58.29,59659.0,46.8919,47.15,46.7547,47.029,59659.0
2015-09-24 09:40:00,58.28,58.28,57.98,58.03,60527.0,47.0209,47.0209,46.7789,46.8192,60527.0
2015-09-24 09:50:00,58.04,58.04,57.92,58.0,75366.0,46.8273,46.8273,46.7305,46.795,75366.0
2015-09-24 10:00:00,57.99,58.07,57.96,58.05,129974.0,46.787,46.8515,46.7628,46.8354,129974.0
2015-09-24 10:10:00,58.05,58.07,57.9,57.96,48173.0,46.8354,46.8515,46.7144,46.7628,48173.0
2015-09-24 10:20:00,57.97,57.99,57.81,57.95,53952.0,46.7708,46.787,46.6417,46.7547,53952.0
2015-09-24 10:30:00,57.95,58.02,57.91,57.99,54507.0,46.7547,46.8112,46.7224,46.787,54507.0
2015-09-24 10:40:00,57.99,57.99,57.9,57.95,32299.0,46.787,46.787,46.7144,46.7547,32299.0
2015-09-24 10:50:00,57.95,57.97,57.84,57.85,37152.0,46.7547,46.7708,46.6659,46.674,37152.0
2015-09-24 11:00:00,57.85,57.88,57.77,57.88,46586.0,46.674,46.6982,46.6095,46.6982,46586.0
2015-09-24 11:10:00,57.88,57.99,57.82,57.98,33524.0,46.6982,46.787,46.6498,46.7789,33524.0
2015-09-24 11:20:00,57.98,58.03,57.96,57.96,35498.0,46.7789,46.8192,46.7628,46.7628,35498.0
2015-09-24 11:30:00,57.95,58.06,57.93,58.01,43805.0,46.7547,46.8434,46.7386,46.8031,43805.0
2015-09-24 11:40:00,58.01,58.03,57.97,57.97,39771.0,46.8031,46.8192,46.7708,46.7708,39771.0
2015-09-24 11:50:00,57.97,58.1,57.94,58.09,34255.0,46.7708,46.8757,46.7466,46.8676,34255.0
2015-09-24 12:00:00,58.08,58.16,58.06,58.11,29486.0,46.8596,46.9241,46.8434,46.8838,29486.0
2015-09-24 12:10:00,58.11,58.18,58.09,58.17,28621.0,46.8838,46.9403,46.8676,46.9322,28621.0
2015-09-24 12:20:00,58.16,58.24,58.16,58.22,33315.0,46.9241,46.9887,46.9241,46.9725,33315.0
2015-09-24 12:30:00,58.22,58.36,58.22,58.26,27518.0,46.9725,47.0855,46.9725,47.0048,27518.0
2015-09-24 12:40:00,58.26,58.3,58.17,58.2,29051.0,47.0048,47.0371,46.9322,46.9564,29051.0
2015-09-24 12:50:00,58.19,58.2,58.12,58.13,30762.0,46.9483,46.9564,46.8919,46.8999,30762.0
2015-09-24 13:00:00,58.13,58.19,58.11,58.16,42934.0,46.8999,46.9483,46.8838,46.9241,42934.0
2015-09-24 13:10:00,58.15,58.25,58.15,58.17,25484.0,46.9161,46.9967,46.9161,46.9322,25484.0
2015-09-24 13:20:00,58.17,58.2,58.13,58.2,22396.0,46.9322,46.9564,46.8999,46.9564,22396.0
2015-09-24 13:30:00,58.2,58.25,58.15,58.23,30475.0,46.9564,46.9967,46.9161,46.9806,30475.0
2015-09-24 13:40:00,58.22,58.35,58.21,58.34,32977.0,46.9725,47.0774,46.9645,47.0693,32977.0
2015-09-24 13:50:00,58.35,58.37,58.28,58.31,29247.0,47.0774,47.0936,47.0209,47.0451,29247.0
2015-09-24 14:00:00,58.31,58.35,58.26,58.32,42410.0,47.0451,47.0774,47.0048,47.0532,42410.0
2015-09-24 14:10:00,58.32,58.5,58.31,58.5,57265.0,47.0532,47.1984,47.0451,47.1984,57265.0
2015-09-24 14:20:00,58.49,58.63,58.49,58.55,84608.0,47.1904,47.3033,47.1904,47.2388,84608.0
2015-09-24 14:30:00,58.56,58.62,58.5,58.62,59390.0,47.2468,47.2953,47.1984,47.2953,59390.0
2015-09-24 14:40:00,58.61,58.75,58.47,58.75,67299.0,47.2872,47.4001,47.1742,47.4001,67299.0
2015-09-24 14:50:00,58.74,58.81,58.66,58.72,56375.0,47.3921,47.4486,47.3275,47.3759,56375.0
2015-09-24 15:00:00,58.73,58.76,58.5,58.54,51792.0,47.384,47.4082,47.1984,47.2307,51792.0
2015-09-24 15:10:00,58.54,58.63,58.48,58.61,72982.0,47.2307,47.3033,47.1823,47.2872,72982.0
2015-09-24 15:20:00,58.62,58.73,58.58,58.68,71480.0,47.2953,47.384,47.263,47.3437,71480.0
2015-09-24 15:30:00,58.7,58.73,58.59,58.61,80880.0,47.3598,47.384,47.2711,47.2872,80880.0
2015-09-24 15:40:00,58.61,58.72,58.59,58.63,90438.0,47.2872,47.3759,47.2711,47.3033,90438.0
2015-09-24 15:50:00,58.62,58.68,58.5,58.61,254593.0,47.2953,47.3437,47.1984,47.2872,254593.0
2015-09-25 09:30:00,59.12,59.29,58.87,59.26,93618.0,47.6987,47.8358,47.497,47.8116,93618.0
2015-09-25 09:40:00,59.24,59.34,59.14,59.34,48049.0,47.7955,47.8762,47.7148,47.8762,48049.0
2015-09-25 09:50:00,59.34,59.44,59.22,59.26,55697.0,47.8762,47.9568,47.7793,47.8116,55697.0
2015-09-25 10:00:00,59.27,59.42,59.25,59.42,74349.0,47.8197,47.9407,47.8035,47.9407,74349.0
2015-09-25 10:10:00,59.42,59.53,59.34,59.52,121970.0,47.9407,48.0295,47.8762,48.0214,121970.0
2015-09-25 10:20:00,59.53,59.54,59.45,59.52,42390.0,48.0295,48.0375,47.9649,48.0214,42390.0
2015-09-25 10:30:00,59.51,59.77,59.5,59.75,83896.0,48.0133,48.2231,48.0053,48.207,83896.0
2015-09-25 10:40:00,59.73,59.82,59.63,59.8,68928.0,48.1908,48.2634,48.1101,48.2473,68928.0
2015-09-25 10:50:00,59.81,59.9,59.77,59.89,87440.0,48.2554,48.328,48.2231,48.3199,87440.0
2015-09-25 11:00:00,59.89,59.92,59.83,59.84,107931.0,48.3199,48.3441,48.2715,48.2796,107931.0
2015-09-25 11:10:00,59.83,59.87,59.75,59.76,52159.0,48.2715,48.3038,48.207,48.215,52159.0
2015-09-25 11:20:00,59.76,59.78,59.7,59.7,74474.0,48.215,48.2312,48.1666,48.1666,74474.0
2015-09-25 11:30:00,59.7,59.73,59.65,59.67,28216.0,48.1666,48.1908,48.1263,48.1424,28216.0
2015-09-25 11:40:00,59.67,59.7,59.64,59.66,42970.0,48.1424,48.1666,48.1182,48.1343,42970.0
2015-09-25 11:50:00,59.65,59.68,59.58,59.59,63803.0,48.1263,48.1505,48.0698,48.0779,63803.0
2015-09-25 12:00:00,59.59,59.67,59.56,59.65,88830.0,48.0779,48.1424,48.0537,48.1263,88830.0
2015-09-25 12:10:00,59.65,59.67,59.56,59.56,42199.0,48.1263,48.1424,48.0537,48.0537,42199.0
2015-09-25 12:20:00,59.56,59.63,59.54,59.62,39817.0,48.0537,48.1101,48.0375,48.1021,39817.0
2015-09-25 12:30:00,59.63,59.71,59.63,59.71,33733.0,48.1101,48.1747,48.1101,48.1747,33733.0
2015-09-25 12:40:00,59.7,59.75,59.69,59.7,47211.0,48.1666,48.207,48.1585,48.1666,47211.0
2015-09-25 12:50:00,59.7,59.74,59.68,59.71,22637.0,48.1666,48.1989,48.1505,48.1747,22637.0
2015-09-25 13:00:00,59.71,59.78,59.71,59.76,45909.0,48.1747,48.2312,48.1747,48.215,45909.0
2015-09-25 13:10:00,59.76,59.81,59.74,59.76,46829.0,48.215,48.2554,48.1989,48.215,46829.0
2015-09-25 13:20:00,59.76,59.77,59.67,59.7,41896.0,48.215,48.2231,48.1424,48.1666,41896.0
2015-09-25 13:30:00,59.71,59.74,59.69,59.72,41883.0,48.1747,48.1989,48.1585,48.1827,41883.0
2015-09-25 13:40:00,59.72,59.73,59.68,59.72,56115.0,48.1827,48.1908,48.1505,48.1827,56115.0
2015-09-25 13:50:00,59.73,59.79,59.72,59.74,54994.0,48.1908,48.2392,48.1827,48.1989,54994.0
2015-09-25 14:00:00,59.74,59.83,59.73,59.82,39833.0,48.1989,48.2715,48.1908,48.2634,39833.0
2015-09-25 14:10:00,59.82,59.83,59.58,59.59,68019.0,48.2634,48.2715,48.0698,48.0779,68019.0
2015-09-25 14:20:00,59.57,59.58,59.42,59.44,69791.0,48.0617,48.0698,47.9407,47.9568,69791.0
2015-09-25 14:30:00,59.43,59.46,59.32,59.39,73274.0,47.9488,47.973,47.86,47.9165,73274.0
2015-09-25 14:40:00,59.39,59.39,59.21,59.21,69989.0,47.9165,47.9165,47.7713,47.7713,69989.0
2015-09-25 14:50:00,59.22,59.29,59.17,59.26,98185.0,47.7793,47.8358,47.739,47.8116,98185.0
2015-09-25 15:00:00,59.26,59.27,58.96,58.97,145776.0,47.8116,47.8197,47.5696,47.5776,145776.0
2015-09-25 15:10:00,58.96,59.01,58.92,58.98,108191.0,47.5696,47.6099,47.5373,47.5857,108191.0
2015-09-25 15:20:00,58.97,59.04,58.96,58.97,254584.0,47.5776,47.6341,47.5696,47.5776,254584.0
2015-09-25 15:30:00,58.97,59.05,58.94,58.99,223766.0,47.5776,47.6422,47.5534,47.5938,223766.0
2015-09-25 15:40:00,59.0,59.02,58.96,58.97,315071.0,47.6018,47.618,47.5696,47.5776,315071.0
2015-09-25 15:50:00,58.98,59.01,58.91,58.99,379520.0,47.5857,47.6099,47.5292,47.5938,379520.0
2015-09-28 09:30:00,58.53,58.77,58.33,58.69,66946.0,47.2226,47.4163,47.0613,47.3517,66946.0
2015-09-28 09:40:00,58.71,58.72,58.49,58.53,103135.0,47.3679,47.3759,47.1904,47.2226,103135.0
2015-09-28 09:50:00,58.53,58.58,58.43,58.5,69925.0,47.2226,47.263,47.142,47.1984,69925.0
2015-09-28 10:00:00,58.5,58.54,58.29,58.37,68443.0,47.1984,47.2307,47.029,47.0936,68443.0
2015-09-28 10:10:00,58.37,58.41,58.26,58.28,75992.0,47.0936,47.1258,47.0048,47.0209,75992.0
2015-09-28 10:20:00,58.28,58.51,58.24,58.46,113448.0,47.0209,47.2065,46.9887,47.1662,113448.0
2015-09-28 10:30:00,58.46,58.59,58.45,58.52,109690.0,47.1662,47.2711,47.1581,47.2146,109690.0
2015-09-28 10:40:00,58.51,58.51,58.36,58.4,82251.0,47.2065,47.2065,47.0855,47.1178,82251.0
2015-09-28 10:50:00,58.41,58.54,58.36,58.47,55857.0,47.1258,47.2307,47.0855,47.1742,55857.0
2015-09-28 11:00:00,58.48,58.61,58.46,58.5,54036.0,47.1823,47.2872,47.1662,47.1984,54036.0
2015-09-28 11:10:00,58.5,58.52,58.34,58.34,57999.0,47.1984,47.2146,47.0693,47.0693,57999.0
2015-09-28 11:20:00,58.34,58.37,58.18,58.21,72375.0,47.0693,47.0936,46.9403,46.9645,72375.0
2015-09-28 11:30:00,58.22,58.24,58.11,58.2,52449.0,46.9725,46.9887,46.8838,46.9564,52449.0
2015-09-28 11:40:00,58.19,58.29,58.16,58.19,72675.0,46.9483,47.029,46.9241,46.9483,72675.0
2015-09-28 11:50:00,58.18,58.24,58.11,58.16,52942.0,46.9403,46.9887,46.8838,46.9241,52942.0
2015-09-28 12:00:00,58.15,58.17,58.01,58.03,60612.0,46.9161,46.9322,46.8031,46.8192,60612.0
2015-09-28 12:10:00,58.04,58.06,57.98,57.99,64174.0,46.8273,46.8434,46.7789,46.787,64174.0
2015-09-28 12:20:00,57.99,58.02,57.95,57.95,51762.0,46.787,46.8112,46.7547,46.7547,51762.0
2015-09-28 12:30:00,57.96,57.97,57.83,57.85,87836.0,46.7628,46.7708,46.6579,46.674,87836.0
2015-09-28 12:40:00,57.84,57.89,57.78,57.81,35273.0,46.6659,46.7063,46.6175,46.6417,35273.0
2015-09-28 12:50:00,57.81,57.84,57.75,57.78,77488.0,46.6417,46.6659,46.5933,46.6175,77488.0
2015-09-28 13:00:00,57.77,57.93,57.76,57.9,51732.0,46.6095,46.7386,46.6014,46.7144,51732.0
2015-09-28 13:10:00,57.89,57.89,57.75,57.77,47521.0,46.7063,46.7063,46.5933,46.6095,47521.0
2015-09-28 13:20:00,57.77,57.85,57.76,57.79,43702.0,46.6095,46.674,46.6014,46.6256,43702.0
2015-09-28 13:30:00,57.8,57.9,57.77,57.9,48136.0,46.6337,46.7144,46.6095,46.7144,48136.0
2015-09-28 13:40:00,57.9,57.93,57.82,57.85,82594.0,46.7144,46.7386,46.6498,46.674,82594.0
2015-09-28 13:50:00,57.84,57.85,57.67,57.67,58343.0,46.6659,46.674,46.5288,46.5288,58343.0
2015-09-28 14:00:00,57.67,57.73,57.61,57.7,88009.0,46.5288,46.5772,46.4804,46.553,88009.0
2015-09-28 14:10:00,57.69,57.69,57.53,57.58,71312.0,46.5449,46.5449,46.4158,46.4562,71312.0
2015-09-28 14:20:00,57.59,57.6,57.46,57.56,85773.0,46.4642,46.4723,46.3594,46.44,85773.0
2015-09-28 14:30:00,57.56,57.59,57.49,57.59,87653.0,46.44,46.4642,46.3836,46.4642,87653.0
2015-09-28 14:40:00,57.58,57.67,57.55,57.57,52337.0,46.4562,46.5288,46.432,46.4481,52337.0
2015-09-28 14:50:00,57.57,57.61,57.51,57.61,73196.0,46.4481,46.4804,46.3997,46.4804,73196.0
2015-09-28 15:00:00,57.6,57.68,57.56,57.61,109086.0,46.4723,46.5369,46.44,46.4804,109086.0
2015-09-28 15:10:00,57.61,57.78,57.57,57.78,98871.0,46.4804,46.6175,46.4481,46.6175,98871.0
2015-09-28 15:20:00,57.78,57.8,57.71,57.75,121906.0,46.6175,46.6337,46.5611,46.5933,121906.0
2015-09-28 15:30:00,57.74,57.97,57.73,57.9,156554.0,46.5853,46.7708,46.5772,46.7144,156554.0
2015-09-28 15:40:00,57.89,57.98,57.85,57.96,119396.0,46.7063,46.7789,46.674,46.7628,119396.0
2015-09-28 15:50:00,57.95,57.98,57.74,57.76,221614.0,46.7547,46.7789,46.5853,46.6014,221614.0
2015-09-29 09:30:00,57.73,57.94,57.57,57.8,86018.0,46.5772,46.7466,46.4481,46.6337,86018.0
2015-09-29 09:40:00,57.79,57.81,57.47,57.55,81532.0,46.6256,46.6417,46.3674,46.432,81532.0
2015-09-29 09:50:00,57.54,57.73,57.51,57.65,132592.0,46.4239,46.5772,46.3997,46.5126,132592.0
2015-09-29 10:00:00,57.68,57.79,57.5,57.52,126438.0,46.5369,46.6256,46.3916,46.4078,126438.0
2015-09-29 10:10:00,57.52,57.66,57.5,57.57,111087.0,46.4078,46.5207,46.3916,46.4481,111087.0
2015-09-29 10:20:00,57.56,57.76,57.53,57.76,81900.0,46.44,46.6014,46.4158,46.6014,81900.0
2015-09-29 10:30:00,57.77,57.82,57.7,57.79,69624.0,46.6095,46.6498,46.553,46.6256,69624.0
2015-09-29 10:40:00,57.79,57.82,57.67,57.67,83221.0,46.6256,46.6498,46.5288,46.5288,83221.0
2015-09-29 10:50:00,57.67,57.83,57.65,57.82,63871.0,46.5288,46.6579,46.5126,46.6498,63871.0
2015-09-29 11:00:00,57.82,57.96,57.74,57.93,151068.0,46.6498,46.7628,46.5853,46.7386,151068.0
2015-09-29 11:10:00,57.93,57.98,57.9,57.9,221326.0,46.7386,46.7789,46.7144,46.7144,221326.0
2015-09-29 11:20:00,57.9,57.94,57.81,57.89,95099.0,46.7144,46.7466,46.6417,46.7063,95099.0
2015-09-29 11:30:00,57.89,57.9,57.77,57.85,100900.0,46.7063,46.7144,46.6095,46.674,100900.0
2015-09-29 11:40:00,57.85,57.91,57.74,57.85,64852.0,46.674,46.7224,46.5853,46.674,64852.0
2015-09-29 11:50:00,57.85,57.94,57.81,57.89,124317.0,46.674,46.7466,46.6417,46.7063,124317.0
2015-09-29 12:00:00,57.88,57.9,57.76,57.79,90380.0,46.6982,46.7144,46.6014,46.6256,90380.0
2015-09-29 12:10:00,57.79,57.8,57.66,57.74,42081.0,46.6256,46.6337,46.5207,46.5853,42081.0
2015-09-29 12:20:00,57.73,57.84,57.71,57.77,33456.0,46.5772,46.6659,46.5611,46.6095,33456.0
2015-09-29 12:30:00,57.77,57.8,57.71,57.75,35830.0,46.6095,46.6337,46.5611,46.5933,35830.0
2015-09-29 12:40:00,57.75,57.75,57.65,57.73,36022.0,46.5933,46.5933,46.5126,46.5772,36022.0
2015-09-29 12:50:00,57.73,57.76,57.67,57.74,49476.0,46.5772,46.6014,46.5288,46.5853,49476.0
2015-09-29 13:00:00,57.74,57.9,57.72,57.86,65612.0,46.5853,46.7144,46.5691,46.6821,65612.0
2015-09-29 13:10:00,57.86,57.98,57.83,57.97,59242.0,46.6821,46.7789,46.6579,46.7708,59242.0
2015-09-29 13:20:00,57.96,57.97,57.89,57.91,66421.0,46.7628,46.7708,46.7063,46.7224,66421.0
2015-09-29 13:30:00,57.92,57.99,57.9,57.97,61490.0,46.7305,46.787,46.7144,46.7708,61490.0
2015-09-29 13:40:00,57.97,58.06,57.93,57.94,39482.0,46.7708,46.8434,46.7386,46.7466,39482.0
2015-09-29 13:50:00,57.94,58.03,57.89,58.02,59796.0,46.7466,46.8192,46.7063,46.8112,59796.0
2015-09-29 14:00:00,58.02,58.07,58.01,58.07,58066.0,46.8112,46.8515,46.8031,46.8515,58066.0
2015-09-29 14:10:00,58.07,58.16,58.05,58.16,59107.0,46.8515,46.9241,46.8354,46.9241,59107.0
2015-09-29 14:20:00,58.16,58.27,58.13,58.24,64547.0,46.9241,47.0129,46.8999,46.9887,64547.0
2015-09-29 14:30:00,58.24,58.26,58.19,58.26,78465.0,46.9887,47.0048,46.9483,47.0048,78465.0
2015-09-29 14:40:00,58.25,58.29,58.17,58.2,83965.0,46.9967,47.029,46.9322,46.9564,83965.0
2015-09-29 14:50:00,58.2,58.23,58.11,58.13,91581.0,46.9564,46.9806,46.8838,46.8999,91581.0
2015-09-29 15:00:00,58.13,58.21,58.07,58.16,110267.0,46.8999,46.9645,46.8515,46.9241,110267.0
2015-09-29 15:10:00,58.16,58.31,58.15,58.26,96813.0,46.9241,47.0451,46.9161,47.0048,96813.0
2015-09-29 15:20:00,58.26,58.27,58.16,58.19,113886.0,47.0048,47.0129,46.9241,46.9483,113886.0
2015-09-29 15:30:00,58.19,58.37,58.18,58.26,148762.0,46.9483,47.0936,46.9403,47.0048,148762.0
2015-09-29 15:40:00,58.26,58.34,58.15,58.34,157286.0,47.0048,47.0693,46.9161,47.0693,157286.0
2015-09-29 15:50:00,58.33,58.44,58.31,58.36,271704.0,47.0613,47.15,47.0451,47.0855,271704.0
2015-09-30 09:30:00,58.87,58.97,58.67,58.72,86540.0,47.497,47.5776,47.3356,47.3759,86540.0
2015-09-30 09:40:00,58.75,58.77,58.52,58.66,72356.0,47.4001,47.4163,47.2146,47.3275,72356.0
2015-09-30 09:50:00,58.65,58.7,58.45,58.46,71985.0,47.3195,47.3598,47.1581,47.1662,71985.0
2015-09-30 10:00:00,58.48,58.55,58.37,58.53,57043.0,47.1823,47.2388,47.0936,47.2226,57043.0
2015-09-30 10:10:00,58.52,58.53,58.42,58.42,90876.0,47.2146,47.2226,47.1339,47.1339,90876.0
2015-09-30 10:20:00,58.42,58.49,58.4,58.44,79712.0,47.1339,47.1904,47.1178,47.15,79712.0
2015-09-30 10:30:00,58.44,58.47,58.37,58.44,114754.0,47.15,47.1742,47.0936,47.15,114754.0
2015-09-30 10:40:00,58.45,58.46,58.37,58.43,66421.0,47.1581,47.1662,47.0936,47.142,66421.0
2015-09-30 10:50:00,58.43,58.46,58.31,58.31,80732.0,47.142,47.1662,47.0451,47.0451,80732.0
2015-09-30 11:00:00,58.32,58.32,58.22,58.23,60300.0,47.0532,47.0532,46.9725,46.9806,60300.0
2015-09-30 11:10:00,58.23,58.34,58.23,58.27,109359.0,46.9806,47.0693,46.9806,47.0129,109359.0
2015-09-30 11:20:00,58.26,58.35,58.2,58.27,107433.0,47.0048,47.0774,46.9564,47.0129,107433.0
2015-09-30 11:30:00,58.29,58.38,58.23,58.25,85198.0,47.029,47.1016,46.9806,46.9967,85198.0
2015-09-30 11:40:00,58.25,58.25,58.03,58.04,70664.0,46.9967,46.9967,46.8192,46.8273,70664.0
2015-09-30 11:50:00,58.04,58.09,58.01,58.08,49050.0,46.8273,46.8676,46.8031,46.8596,49050.0
2015-09-30 12:00:00,58.09,58.09,57.82,57.82,80366.0,46.8676,46.8676,46.6498,46.6498,80366.0
2015-09-30 12:10:00,57.82,57.86,57.79,57.86,38472.0,46.6498,46.6821,46.6256,46.6821,38472.0
2015-09-30 12:20:00,57.86,57.89,57.82,57.84,36246.0,46.6821,46.7063,46.6498,46.6659,36246.0
2015-09-30 12:30:00,57.84,57.91,57.81,57.91,53405.0,46.6659,46.7224,46.6417,46.7224,53405.0
2015-09-30 12:40:00,57.91,57.92,57.83,57.9,121044.0,46.7224,46.7305,46.6579,46.7144,121044.0
2015-09-30 12:50:00,57.91,57.94,57.86,57.89,44231.0,46.7224,46.7466,46.6821,46.7063,44231.0
2015-09-30 13:00:00,57.9,57.95,57.84,57.85,40703.0,46.7144,46.7547,46.6659,46.674,40703.0
2015-09-30 13:10:00,57.85,57.99,57.82,57.99,38561.0,46.674,46.787,46.6498,46.787,38561.0
2015-09-30 13:20:00,57.98,58.0,57.85,57.97,78488.0,46.7789,46.795,46.674,46.7708,78488.0
2015-09-30 13:30:00,57.98,57.99,57.91,57.92,52345.0,46.7789,46.787,46.7224,46.7305,52345.0
2015-09-30 13:40:00,57.92,58.05,57.92,58.01,81525.0,46.7305,46.8354,46.7305,46.8031,81525.0
2015-09-30 13:50:00,58.03,58.08,57.97,57.99,56744.0,46.8192,46.8596,46.7708,46.787,56744.0
2015-09-30 14:00:00,58.0,58.06,57.99,58.01,38457.0,46.795,46.8434,46.787,46.8031,38457.0
2015-09-30 14:10:00,58.01,58.08,58.0,58.06,66208.0,46.8031,46.8596,46.795,46.8434,66208.0
2015-09-30 14:20:00,58.06,58.11,57.99,58.05,61441.0,46.8434,46.8838,46.787,46.8354,61441.0
2015-09-30 14:30:00,58.05,58.08,57.98,58.04,41978.0,46.8354,46.8596,46.7789,46.8273,41978.0
2015-09-30 14:40:00,58.03,58.14,58.02,58.11,96838.0,46.8192,46.908,46.8112,46.8838,96838.0
2015-09-30 14:50:00,58.11,58.22,58.08,58.19,75638.0,46.8838,46.9725,46.8596,46.9483,75638.0
2015-09-30 15:00:00,58.19,58.24,58.15,58.18,134724.0,46.9483,46.9887,46.9161,46.9403,134724.0
2015-09-30 15:10:00,58.18,58.26,58.15,58.25,115586.0,46.9403,47.0048,46.9161,46.9967,115586.0
2015-09-30 15:20:00,58.24,58.29,58.2,58.25,93144.0,46.9887,47.029,46.9564,46.9967,93144.0
2015-09-30 15:30:00,58.26,58.34,58.2,58.3,173521.0,47.0048,47.0693,46.9564,47.0371,173521.0
2015-09-30 15:40:00,58.29,58.3,58.21,58.28,162706.0,47.029,47.0371,46.9645,47.0209,162706.0
2015-09-30 15:50:00,58.28,58.31,58.22,58.24,286448.0,47.0209,47.0451,46.9725,46.9887,286448.0
2015-10-01 09:30:00,58.25,58.44,57.88,57.88,88896.0,46.9967,47.15,46.6982,46.6982,88896.0
2015-10-01 09:40:00,57.89,57.91,57.71,57.82,102773.0,46.7063,46.7224,46.5611,46.6498,102773.0
2015-10-01 09:50:00,57.81,57.92,57.61,57.73,218640.0,46.6417,46.7305,46.4804,46.5772,218640.0
2015-10-01 10:00:00,57.73,57.77,57.51,57.76,127669.0,46.5772,46.6095,46.3997,46.6014,127669.0
2015-10-01 10:10:00,57.75,57.87,57.7,57.77,105313.0,46.5933,46.6901,46.553,46.6095,105313.0
2015-10-01 10:20:00,57.77,57.9,57.76,57.83,119534.0,46.6095,46.7144,46.6014,46.6579,119534.0
2015-10-01 10:30:00,57.83,57.9,57.83,57.89,80310.0,46.6579,46.7144,46.6579,46.7063,80310.0
2015-10-01 10:40:00,57.88,57.94,57.81,57.86,74140.0,46.6982,46.7466,46.6417,46.6821,74140.0
2015-10-01 10:50:00,57.86,57.9,57.69,57.75,46398.0,46.6821,46.7144,46.5449,46.5933,46398.0
2015-10-01 11:00:00,57.75,57.81,57.67,57.78,66459.0,46.5933,46.6417,46.5288,46.6175,66459.0
2015-10-01 11:10:00,57.78,57.81,57.75,57.79,56108.0,46.6175,46.6417,46.5933,46.6256,56108.0
2015-10-01 11:20:00,57.78,57.8,57.69,57.7,86128.0,46.6175,46.6337,46.5449,46.553,86128.0
2015-10-01 11:30:00,57.7,57.8,57.7,57.8,71465.0,46.553,46.6337,46.553,46.6337,71465.0
2015-10-01 11:40:00,57.79,57.8,57.7,57.73,84554.0,46.6256,46.6337,46.553,46.5772,84554.0
2015-10-01 11:50:00,57.73,57.74,57.56,57.63,105066.0,46.5772,46.5853,46.44,46.4965,105066.0
2015-10-01 12:00:00,57.63,57.64,57.57,57.58,95489.0,46.4965,46.5046,46.4481,46.4562,95489.0
2015-10-01 12:10:00,57.58,57.59,57.33,57.44,204797.0,46.4562,46.4642,46.2545,46.3432,204797.0
2015-10-01 12:20:00,57.43,57.5,57.38,57.48,32107.0,46.3352,46.3916,46.2948,46.3755,32107.0
2015-10-01 12:30:00,57.48,57.6,57.44,57.57,42442.0,46.3755,46.4723,46.3432,46.4481,42442.0
2015-10-01 12:40:00,57.57,57.59,57.55,57.57,74179.0,46.4481,46.4642,46.432,46.4481,74179.0
2015-10-01 12:50:00,57.58,57.74,57.56,57.72,47977.0,46.4562,46.5853,46.44,46.5691,47977.0
2015-10-01 13:00:00,57.73,57.73,57.54,57.59,60622.0,46.5772,46.5772,46.4239,46.4642,60622.0
2015-10-01 13:10:00,57.59,57.67,57.57,57.63,40777.0,46.4642,46.5288,46.4481,46.4965,40777.0
2015-10-01 13:20:00,57.63,57.65,57.57,57.6,29601.0,46.4965,46.5126,46.4481,46.4723,29601.0
2015-10-01 13:30:00,57.6,57.69,57.59,57.66,44635.0,46.4723,46.5449,46.4642,46.5207,44635.0
2015-10-01 13:40:00,57.65,57.8,57.63,57.8,59794.0,46.5126,46.6337,46.4965,46.6337,59794.0
2015-10-01 13:50:00,57.8,57.96,57.8,57.93,108893.0,46.6337,46.7628,46.6337,46.7386,108893.0
2015-10-01 14:00:00,57.92,57.98,57.81,57.97,58762.0,46.7305,46.7789,46.6417,46.7708,58762.0
2015-10-01 14:10:00,57.97,58.07,57.96,58.02,66721.0,46.7708,46.8515,46.7628,46.8112,66721.0
2015-10-01 14:20:00,58.02,58.02,57.85,57.87,56478.0,46.8112,46.8112,46.674,46.6901,56478.0
2015-10-01 14:30:00,57.88,57.9,57.81,57.88,68792.0,46.6982,46.7144,46.6417,46.6982,68792.0
2015-10-01 14:40:00,57.88,57.89,57.76,57.78,68547.0,46.6982,46.7063,46.6014,46.6175,68547.0
2015-10-01 14:50:00,57.79,57.94,57.78,57.93,74866.0,46.6256,46.7466,46.6175,46.7386,74866.0
2015-10-01 15:00:00,57.93,57.98,57.88,57.88,90715.0,46.7386,46.7789,46.6982,46.6982,90715.0
2015-10-01 15:10:00,57.89,57.97,57.88,57.91,69365.0,46.7063,46.7708,46.6982,46.7224,69365.0
2015-10-01 15:20:00,57.91,57.91,57.81,57.83,85445.0,46.7224,46.7224,46.6417,46.6579,85445.0
2015-10-01 15:30:00,57.82,57.84,57.69,57.7,109323.0,46.6498,46.6659,46.5449,46.553,109323.0
2015-10-01 15:40:00,57.7,57.89,57.69,57.85,143991.0,46.553,46.7063,46.5449,46.674,143991.0
2015-10-01 15:50:00,57.85,57.98,57.83,57.96,208720.0,46.674,46.7789,46.6579,46.7628,208720.0
2015-10-02 09:30:00,57.14,57.48,56.97,57.35,155562.0,46.1012,46.3755,45.964,46.2706,155562.0
2015-10-02 09:40:00,57.35,57.63,57.31,57.48,103660.0,46.2706,46.4965,46.2383,46.3755,103660.0
2015-10-02 09:50:00,57.48,57.6,57.34,57.55,47351.0,46.3755,46.4723,46.2625,46.432,47351.0
2015-10-02 10:00:00,57.54,57.54,57.15,57.18,104592.0,46.4239,46.4239,46.1092,46.1334,104592.0
2015-10-02 10:10:00,57.18,57.43,57.16,57.31,63394.0,46.1334,46.3352,46.1173,46.2383,63394.0
2015-10-02 10:20:00,57.31,57.41,57.28,57.3,59771.0,46.2383,46.319,46.2141,46.2303,59771.0
2015-10-02 10:30:00,57.31,57.46,57.28,57.45,63161.0,46.2383,46.3594,46.2141,46.3513,63161.0
2015-10-02 10:40:00,57.45,57.64,57.44,57.64,66196.0,46.3513,46.5046,46.3432,46.5046,66196.0
2015-10-02 10:50:00,57.64,57.78,57.59,57.75,64570.0,46.5046,46.6175,46.4642,46.5933,64570.0
2015-10-02 11:00:00,57.76,57.86,57.71,57.85,68330.0,46.6014,46.6821,46.5611,46.674,68330.0
2015-10-02 11:10:00,57.85,57.89,57.82,57.85,81782.0,46.674,46.7063,46.6498,46.674,81782.0
2015-10-02 11:20:00,57.86,57.93,57.78,57.93,43754.0,46.6821,46.7386,46.6175,46.7386,43754.0
2015-10-02 11:30:00,57.93,58.07,57.92,58.03,106212.0,46.7386,46.8515,46.7305,46.8192,106212.0
2015-10-02 11:40:00,58.03,58.12,58.03,58.07,57573.0,46.8192,46.8919,46.8192,46.8515,57573.0
2015-10-02 11:50:00,58.06,58.16,58.03,58.15,49791.0,46.8434,46.9241,46.8192,46.9161,49791.0
2015-10-02 12:00:00,58.15,58.18,58.09,58.16,48393.0,46.9161,46.9403,46.8676,46.9241,48393.0
2015-10-02 12:10:00,58.16,58.26,58.16,58.26,39292.0,46.9241,47.0048,46.9241,47.0048,39292.0
2015-10-02 12:20:00,58.25,58.29,58.21,58.25,29822.0,46.9967,47.029,46.9645,46.9967,29822.0
2015-10-02 12:30:00,58.26,58.4,58.26,58.27,50108.0,47.0048,47.1178,47.0048,47.0129,50108.0
2015-10-02 12:40:00,58.28,58.44,58.27,58.41,29912.0,47.0209,47.15,47.0129,47.1258,29912.0
2015-10-02 12:50:00,58.42,58.61,58.39,58.58,74813.0,47.1339,47.2872,47.1097,47.263,74813.0
2015-10-02 13:00:00,58.58,58.67,58.57,58.65,56456.0,47.263,47.3356,47.2549,47.3195,56456.0
2015-10-02 13:10:00,58.65,58.86,58.65,58.85,125329.0,47.3195,47.4889,47.3195,47.4808,125329.0
2015-10-02 13:20:00,58.85,59.0,58.85,58.89,152170.0,47.4808,47.6018,47.4808,47.5131,152170.0
2015-10-02 13:30:00,58.88,58.93,58.74,58.74,60342.0,47.505,47.5454,47.3921,47.3921,60342.0
2015-10-02 13:40:00,58.75,58.82,58.69,58.82,38844.0,47.4001,47.4566,47.3517,47.4566,38844.0
2015-10-02 13:50:00,58.82,58.83,58.71,58.72,53268.0,47.4566,47.4647,47.3679,47.3759,53268.0
2015-10-02 14:00:00,58.73,58.87,58.72,58.87,31396.0,47.384,47.497,47.3759,47.497,31396.0
2015-10-02 14:10:00,58.87,58.88,58.74,58.75,47097.0,47.497,47.505,47.3921,47.4001,47097.0
2015-10-02 14:20:00,58.74,58.89,58.7,58.84,41247.0,47.3921,47.5131,47.3598,47.4728,41247.0
2015-10-02 14:30:00,58.85,58.89,58.82,58.84,39275.0,47.4808,47.5131,47.4566,47.4728,39275.0
2015-10-02 14:40:00,58.84,58.85,58.74,58.77,43816.0,47.4728,47.4808,47.3921,47.4163,43816.0
2015-10-02 14:50:00,58.78,58.81,58.68,58.68,47778.0,47.4243,47.4486,47.3437,47.3437,47778.0
2015-10-02 15:00:00,58.69,58.81,58.67,58.81,51459.0,47.3517,47.4486,47.3356,47.4486,51459.0
2015-10-02 15:10:00,58.81,58.94,58.79,58.93,74909.0,47.4486,47.5534,47.4324,47.5454,74909.0
2015-10-02 15:20:00,58.93,59.02,58.92,59.01,82417.0,47.5454,47.618,47.5373,47.6099,82417.0
2015-10-02 15:30:00,59.01,59.07,59.01,59.03,90097.0,47.6099,47.6583,47.6099,47.626,90097.0
2015-10-02 15:40:00,59.03,59.04,58.98,59.01,127102.0,47.626,47.6341,47.5857,47.6099,127102.0
2015-10-02 15:50:00,59.0,59.15,58.96,59.15,234881.0,47.6018,47.7229,47.5696,47.7229,234881.0
2015-10-05 09:30:00,59.46,59.82,59.42,59.79,53860.0,47.973,48.2634,47.9407,48.2392,53860.0
2015-10-05 09:40:00,59.81,59.89,59.72,59.88,44548.0,48.2554,48.3199,48.1827,48.3118,44548.0
2015-10-05 09:50:00,59.89,59.96,59.88,59.88,43759.0,48.3199,48.3764,48.3118,48.3118,43759.0
2015-10-05 10:00:00,59.89,59.94,59.74,59.9,45678.0,48.3199,48.3602,48.1989,48.328,45678.0
2015-10-05 10:10:00,59.9,59.95,59.81,59.87,49748.0,48.328,48.3683,48.2554,48.3038,49748.0
2015-10-05 10:20:00,59.87,59.89,59.8,59.85,52378.0,48.3038,48.3199,48.2473,48.2876,52378.0
2015-10-05 10:30:00,59.86,59.94,59.83,59.93,76683.0,48.2957,48.3602,48.2715,48.3522,76683.0
2015-10-05 10:40:00,59.94,59.94,59.84,59.87,55555.0,48.3602,48.3602,48.2796,48.3038,55555.0
2015-10-05 10:50:00,59.89,59.93,59.85,59.89,42319.0,48.3199,48.3522,48.2876,48.3199,42319.0
2015-10-05 11:00:00,59.89,59.95,59.89,59.94,33205.0,48.3199,48.3683,48.3199,48.3602,33205.0
2015-10-05 11:10:00,59.95,59.99,59.92,59.95,29316.0,48.3683,48.4006,48.3441,48.3683,29316.0
2015-10-05 11:20:00,59.95,60.06,59.93,60.01,37171.0,48.3683,48.4571,48.3522,48.4167,37171.0
2015-10-05 11:30:00,60.01,60.04,59.9,59.92,32321.0,48.4167,48.4409,48.328,48.3441,32321.0
2015-10-05 11:40:00,59.91,59.97,59.89,59.97,21553.0,48.336,48.3845,48.3199,48.3845,21553.0
2015-10-05 11:50:00,59.98,60.07,59.97,60.07,30259.0,48.3925,48.4651,48.3845,48.4651,30259.0
2015-10-05 12:00:00,60.07,60.14,60.06,60.09,54304.0,48.4651,48.5216,48.4571,48.4813,54304.0
2015-10-05 12:10:00,60.08,60.13,60.03,60.08,34632.0,48.4732,48.5135,48.4329,48.4732,34632.0
2015-10-05 12:20:00,60.09,60.09,59.9,59.91,42835.0,48.4813,48.4813,48.328,48.336,42835.0
2015-10-05 12:30:00,59.9,59.91,59.8,59.84,44930.0,48.328,48.336,48.2473,48.2796,44930.0
2015-10-05 12:40:00,59.83,59.9,59.81,59.9,42333.0,48.2715,48.328,48.2554,48.328,42333.0
2015-10-05 12:50:00,59.9,59.9,59.84,59.88,26741.0,48.328,48.328,48.2796,48.3118,26741.0
2015-10-05 13:00:00,59.88,59.99,59.87,59.97,28535.0,48.3118,48.4006,48.3038,48.3845,28535.0
2015-10-05 13:10:00,59.97,60.07,59.96,60.06,28559.0,48.3845,48.4651,48.3764,48.4571,28559.0
2015-10-05 13:20:00,60.07,60.08,60.04,60.04,18941.0,48.4651,48.4732,48.4409,48.4409,18941.0
2015-10-05 13:30:00,60.04,60.04,59.94,59.98,32946.0,48.4409,48.4409,48.3602,48.3925,32946.0
2015-10-05 13:40:00,59.98,60.04,59.96,60.04,43554.0,48.3925,48.4409,48.3764,48.4409,43554.0
2015-10-05 13:50:00,60.03,60.04,59.93,59.93,31278.0,48.4329,48.4409,48.3522,48.3522,31278.0
2015-10-05 14:00:00,59.94,59.94,59.83,59.86,38640.0,48.3602,48.3602,48.2715,48.2957,38640.0
2015-10-05 14:10:00,59.86,59.87,59.8,59.85,39814.0,48.2957,48.3038,48.2473,48.2876,39814.0
2015-10-05 14:20:00,59.84,59.91,59.84,59.9,28422.0,48.2796,48.336,48.2796,48.328,28422.0
2015-10-05 14:30:00,59.91,60.01,59.9,59.93,53785.0,48.336,48.4167,48.328,48.3522,53785.0
2015-10-05 14:40:00,59.93,59.98,59.86,59.86,36835.0,48.3522,48.3925,48.2957,48.2957,36835.0
2015-10-05 14:50:00,59.86,59.89,59.8,59.84,74316.0,48.2957,48.3199,48.2473,48.2796,74316.0
2015-10-05 15:00:00,59.83,59.93,59.8,59.93,51904.0,48.2715,48.3522,48.2473,48.3522,51904.0
2015-10-05 15:10:00,59.92,59.93,59.8,59.84,56397.0,48.3441,48.3522,48.2473,48.2796,56397.0
2015-10-05 15:20:00,59.83,59.9,59.81,59.89,56755.0,48.2715,48.328,48.2554,48.3199,56755.0
2015-10-05 15:30:00,59.89,59.97,59.86,59.86,74980.0,48.3199,48.3845,48.2957,48.2957,74980.0
2015-10-05 15:40:00,59.86,59.94,59.82,59.88,94397.0,48.2957,48.3602,48.2634,48.3118,94397.0
2015-10-05 15:50:00,59.89,59.92,59.85,59.88,156365.0,48.3199,48.3441,48.2876,48.3118,156365.0
2015-10-06 09:30:00,59.74,59.89,59.59,59.74,75877.0,48.1989,48.3199,48.0779,48.1989,75877.0
2015-10-06 09:40:00,59.76,59.97,59.76,59.93,73213.0,48.215,48.3845,48.215,48.3522,73213.0
2015-10-06 09:50:00,59.94,60.11,59.89,60.06,59387.0,48.3602,48.4974,48.3199,48.4571,59387.0
2015-10-06 10:00:00,60.05,60.09,59.94,60.05,44053.0,48.449,48.4813,48.3602,48.449,44053.0
2015-10-06 10:10:00,60.05,60.14,60.05,60.05,34840.0,48.449,48.5216,48.449,48.449,34840.0
2015-10-06 10:20:00,60.07,60.14,60.03,60.12,27719.0,48.4651,48.5216,48.4329,48.5055,27719.0
2015-10-06 10:30:00,60.12,60.15,60.07,60.13,37447.0,48.5055,48.5297,48.4651,48.5135,37447.0
2015-10-06 10:40:00,60.13,60.2,60.12,60.12,52579.0,48.5135,48.57,48.5055,48.5055,52579.0
2015-10-06 10:50:00,60.11,60.12,60.01,60.1,35553.0,48.4974,48.5055,48.4167,48.4893,35553.0
2015-10-06 11:00:00,60.1,60.18,60.08,60.16,34241.0,48.4893,48.5539,48.4732,48.5377,34241.0
2015-10-06 11:10:00,60.16,60.27,60.15,60.23,32494.0,48.5377,48.6265,48.5297,48.5942,32494.0
2015-10-06 11:20:00,60.23,60.26,60.2,60.22,28225.0,48.5942,48.6184,48.57,48.5862,28225.0
2015-10-06 11:30:00,60.23,60.24,60.05,60.07,50780.0,48.5942,48.6023,48.449,48.4651,50780.0
2015-10-06 11:40:00,60.07,60.12,60.05,60.1,32738.0,48.4651,48.5055,48.449,48.4893,32738.0
2015-10-06 11:50:00,60.11,60.12,59.97,60.01,38328.0,48.4974,48.5055,48.3845,48.4167,38328.0
2015-10-06 12:00:00,60.02,60.06,60.0,60.01,18226.0,48.4248,48.4571,48.4087,48.4167,18226.0
2015-10-06 12:10:00,60.0,60.02,59.92,60.0,35370.0,48.4087,48.4248,48.3441,48.4087,35370.0
2015-10-06 12:20:00,60.0,60.09,59.97,59.99,38379.0,48.4087,48.4813,48.3845,48.4006,38379.0
2015-10-06 12:30:00,59.99,60.01,59.94,59.98,73064.0,48.4006,48.4167,48.3602,48.3925,73064.0
2015-10-06 12:40:00,59.98,60.02,59.97,59.98,46431.0,48.3925,48.4248,48.3845,48.3925,46431.0
2015-10-06 12:50:00,59.98,60.0,59.93,59.97,32426.0,48.3925,48.4087,48.3522,48.3845,32426.0
2015-10-06 13:00:00,59.98,60.01,59.89,59.89,30395.0,48.3925,48.4167,48.3199,48.3199,30395.0
2015-10-06 13:10:00,59.89,59.93,59.87,59.91,36335.0,48.3199,48.3522,48.3038,48.336,36335.0
2015-10-06 13:20:00,59.91,59.93,59.83,59.84,34891.0,48.336,48.3522,48.2715,48.2796,34891.0
2015-10-06 13:30:00,59.84,59.93,59.8,59.92,47213.0,48.2796,48.3522,48.2473,48.3441,47213.0
2015-10-06 13:40:00,59.91,59.91,59.84,59.91,26745.0,48.336,48.336,48.2796,48.336,26745.0
2015-10-06 13:50:00,59.9,59.91,59.83,59.84,36372.0,48.328,48.336,48.2715,48.2796,36372.0
2015-10-06 14:00:00,59.83,59.86,59.8,59.82,39970.0,48.2715,48.2957,48.2473,48.2634,39970.0
2015-10-06 14:10:00,59.82,59.95,59.81,59.93,51909.0,48.2634,48.3683,48.2554,48.3522,51909.0
2015-10-06 14:20:00,59.92,60.0,59.91,60.0,42585.0,48.3441,48.4087,48.336,48.4087,42585.0
2015-10-06 14:30:00,60.0,60.05,59.97,60.05,48965.0,48.4087,48.449,48.3845,48.449,48965.0
2015-10-06 14:40:00,60.04,60.04,59.95,59.99,35419.0,48.4409,48.4409,48.3683,48.4006,35419.0
2015-10-06 14:50:00,59.99,60.0,59.87,59.91,55250.0,48.4006,48.4087,48.3038,48.336,55250.0
2015-10-06 15:00:00,59.9,59.99,59.89,59.97,50051.0,48.328,48.4006,48.3199,48.3845,50051.0
2015-10-06 15:10:00,59.97,59.98,59.91,59.96,44305.0,48.3845,48.3925,48.336,48.3764,44305.0
2015-10-06 15:20:00,59.96,59.99,59.93,59.98,48953.0,48.3764,48.4006,48.3522,48.3925,48953.0
2015-10-06 15:30:00,59.98,60.05,59.95,59.96,69355.0,48.3925,48.449,48.3683,48.3764,69355.0
2015-10-06 15:40:00,59.96,59.96,59.9,59.93,69075.0,48.3764,48.3764,48.328,48.3522,69075.0
2015-10-06 15:50:00,59.92,59.97,59.85,59.9,159419.0,48.3441,48.3845,48.2876,48.328,159419.0
2015-10-07 09:30:00,60.2,60.67,60.2,60.63,49199.0,48.57,48.9492,48.57,48.9169,49199.0
2015-10-07 09:40:00,60.62,60.7,60.56,60.59,42275.0,48.9089,48.9734,48.8605,48.8847,42275.0
2015-10-07 09:50:00,60.59,60.6,60.43,60.49,46896.0,48.8847,48.8927,48.7556,48.804,46896.0
2015-10-07 10:00:00,60.5,60.59,60.49,60.54,75538.0,48.8121,48.8847,48.804,48.8443,75538.0
2015-10-07 10:10:00,60.54,60.56,60.51,60.53,60998.0,48.8443,48.8605,48.8201,48.8363,60998.0
2015-10-07 10:20:00,60.53,60.55,60.36,60.37,57569.0,48.8363,48.8524,48.6991,48.7072,57569.0
2015-10-07 10:30:00,60.36,60.37,60.2,60.23,107361.0,48.6991,48.7072,48.57,48.5942,107361.0
2015-10-07 10:40:00,60.23,60.28,60.17,60.22,67544.0,48.5942,48.6346,48.5458,48.5862,67544.0
2015-10-07 10:50:00,60.22,60.26,60.11,60.26,38062.0,48.5862,48.6184,48.4974,48.6184,38062.0
2015-10-07 11:00:00,60.25,60.28,60.11,60.16,41782.0,48.6104,48.6346,48.4974,48.5377,41782.0
2015-10-07 11:10:00,60.16,60.18,60.06,60.18,62511.0,48.5377,48.5539,48.4571,48.5539,62511.0
2015-10-07 11:20:00,60.17,60.18,59.96,60.01,40920.0,48.5458,48.5539,48.3764,48.4167,40920.0
2015-10-07 11:30:00,60.01,60.15,59.98,60.07,44519.0,48.4167,48.5297,48.3925,48.4651,44519.0
2015-10-07 11:40:00,60.06,60.07,59.93,59.95,36366.0,48.4571,48.4651,48.3522,48.3683,36366.0
2015-10-07 11:50:00,59.94,60.06,59.93,60.03,45335.0,48.3602,48.4571,48.3522,48.4329,45335.0
2015-10-07 12:00:00,60.03,60.06,59.98,60.01,35133.0,48.4329,48.4571,48.3925,48.4167,35133.0
2015-10-07 12:10:00,60.01,60.04,59.96,60.02,33671.0,48.4167,48.4409,48.3764,48.4248,33671.0
2015-10-07 12:20:00,60.01,60.01,59.82,59.85,32329.0,48.4167,48.4167,48.2634,48.2876,32329.0
2015-10-07 12:30:00,59.86,59.92,59.84,59.92,31254.0,48.2957,48.3441,48.2796,48.3441,31254.0
2015-10-07 12:40:00,59.91,60.05,59.86,60.05,53810.0,48.336,48.449,48.2957,48.449,53810.0
2015-10-07 12:50:00,60.05,60.1,60.02,60.07,27660.0,48.449,48.4893,48.4248,48.4651,27660.0
2015-10-07 13:00:00,60.07,60.12,60.03,60.12,28765.0,48.4651,48.5055,48.4329,48.5055,28765.0
2015-10-07 13:10:00,60.12,60.18,60.12,60.14,26225.0,48.5055,48.5539,48.5055,48.5216,26225.0
2015-10-07 13:20:00,60.15,60.18,60.09,60.1,34282.0,48.5297,48.5539,48.4813,48.4893,34282.0
2015-10-07 13:30:00,60.1,60.21,60.09,60.13,33960.0,48.4893,48.5781,48.4813,48.5135,33960.0
2015-10-07 13:40:00,60.14,60.28,60.13,60.23,41758.0,48.5216,48.6346,48.5135,48.5942,41758.0
2015-10-07 13:50:00,60.23,60.23,60.12,60.16,39482.0,48.5942,48.5942,48.5055,48.5377,39482.0
2015-10-07 14:00:00,60.16,60.29,60.16,60.22,38818.0,48.5377,48.6426,48.5377,48.5862,38818.0
2015-10-07 14:10:00,60.22,60.22,60.11,60.11,40094.0,48.5862,48.5862,48.4974,48.4974,40094.0
2015-10-07 14:20:00,60.11,60.12,60.01,60.06,49269.0,48.4974,48.5055,48.4167,48.4571,49269.0
2015-10-07 14:30:00,60.06,60.12,59.97,60.02,42473.0,48.4571,48.5055,48.3845,48.4248,42473.0
2015-10-07 14:40:00,60.02,60.07,59.98,59.98,36114.0,48.4248,48.4651,48.3925,48.3925,36114.0
2015-10-07 14:50:00,59.99,60.04,59.94,59.99,42026.0,48.4006,48.4409,48.3602,48.4006,42026.0
2015-10-07 15:00:00,59.98,60.04,59.98,59.98,45919.0,48.3925,48.4409,48.3925,48.3925,45919.0
2015-10-07 15:10:00,59.98,60.08,59.97,60.02,102590.0,48.3925,48.4732,48.3845,48.4248,102590.0
2015-10-07 15:20:00,60.01,60.02,59.94,59.94,72214.0,48.4167,48.4248,48.3602,48.3602,72214.0
2015-10-07 15:30:00,59.95,60.02,59.94,60.01,79100.0,48.3683,48.4248,48.3602,48.4167,79100.0
2015-10-07 15:40:00,60.0,60.07,59.94,59.98,95133.0,48.4087,48.4651,48.3602,48.3925,95133.0
2015-10-07 15:50:00,59.97,60.05,59.97,60.04,165032.0,48.3845,48.449,48.3845,48.4409,165032.0
2015-10-08 09:30:00,59.88,60.09,59.74,60.05,44287.0,48.3118,48.4813,48.1989,48.449,44287.0
2015-10-08 09:40:00,60.05,60.23,60.03,60.23,41367.0,48.449,48.5942,48.4329,48.5942,41367.0
2015-10-08 09:50:00,60.25,60.57,60.24,60.57,76767.0,48.6104,48.8685,48.6023,48.8685,76767.0
2015-10-08 10:00:00,60.57,60.75,60.55,60.67,81342.0,48.8685,49.0138,48.8524,48.9492,81342.0
2015-10-08 10:10:00,60.67,60.77,60.63,60.77,76431.0,48.9492,49.0299,48.9169,49.0299,76431.0
2015-10-08 10:20:00,60.76,60.8,60.71,60.73,62858.0,49.0218,49.0541,48.9815,48.9976,62858.0
2015-10-08 10:30:00,60.73,60.93,60.73,60.91,56621.0,48.9976,49.159,48.9976,49.1429,56621.0
2015-10-08 10:40:00,60.91,60.97,60.89,60.94,53915.0,49.1429,49.1913,49.1267,49.1671,53915.0
2015-10-08 10:50:00,60.95,60.95,60.87,60.88,55015.0,49.1751,49.1751,49.1106,49.1186,55015.0
2015-10-08 11:00:00,60.87,60.89,60.72,60.74,52418.0,49.1106,49.1267,48.9896,49.0057,52418.0
2015-10-08 11:10:00,60.73,60.8,60.71,60.79,49096.0,48.9976,49.0541,48.9815,49.046,49096.0
2015-10-08 11:20:00,60.78,60.89,60.76,60.87,46622.0,49.038,49.1267,49.0218,49.1106,46622.0
2015-10-08 11:30:00,60.87,60.98,60.87,60.98,28341.0,49.1106,49.1993,49.1106,49.1993,28341.0
2015-10-08 11:40:00,60.98,61.06,60.97,61.02,58810.0,49.1993,49.2639,49.1913,49.2316,58810.0
2015-10-08 11:50:00,61.02,61.04,60.95,60.98,36351.0,49.2316,49.2477,49.1751,49.1993,36351.0
2015-10-08 12:00:00,60.99,60.99,60.85,60.85,43067.0,49.2074,49.2074,49.0944,49.0944,43067.0
2015-10-08 12:10:00,60.85,60.88,60.81,60.83,41938.0,49.0944,49.1186,49.0622,49.0783,41938.0
2015-10-08 12:20:00,60.83,60.85,60.78,60.8,49853.0,49.0783,49.0944,49.038,49.0541,49853.0
2015-10-08 12:30:00,60.79,60.89,60.78,60.89,27110.0,49.046,49.1267,49.038,49.1267,27110.0
2015-10-08 12:40:00,60.89,60.94,60.83,60.84,44478.0,49.1267,49.1671,49.0783,49.0864,44478.0
2015-10-08 12:50:00,60.83,60.91,60.8,60.89,21318.0,49.0783,49.1429,49.0541,49.1267,21318.0
2015-10-08 13:00:00,60.89,60.92,60.8,60.8,21387.0,49.1267,49.1509,49.0541,49.0541,21387.0
2015-10-08 13:10:00,60.81,60.83,60.76,60.8,31202.0,49.0622,49.0783,49.0218,49.0541,31202.0
2015-10-08 13:20:00,60.8,60.8,60.72,60.78,58313.0,49.0541,49.0541,48.9896,49.038,58313.0
2015-10-08 13:30:00,60.79,60.83,60.75,60.76,38206.0,49.046,49.0783,49.0138,49.0218,38206.0
2015-10-08 13:40:00,60.76,60.77,60.74,60.77,27871.0,49.0218,49.0299,49.0057,49.0299,27871.0
2015-10-08 13:50:00,60.77,60.81,60.74,60.8,26258.0,49.0299,49.0622,49.0057,49.0541,26258.0
2015-10-08 14:00:00,60.82,60.97,60.73,60.8,80406.0,49.0702,49.1913,48.9976,49.0541,80406.0
2015-10-08 14:10:00,60.82,60.91,60.76,60.78,82293.0,49.0702,49.1429,49.0218,49.038,82293.0
2015-10-08 14:20:00,60.78,60.83,60.73,60.83,52269.0,49.038,49.0783,48.9976,49.0783,52269.0
2015-10-08 14:30:00,60.82,60.96,60.82,60.94,53826.0,49.0702,49.1832,49.0702,49.1671,53826.0
2015-10-08 14:40:00,60.94,60.97,60.87,60.95,48817.0,49.1671,49.1913,49.1106,49.1751,48817.0
2015-10-08 14:50:00,60.95,61.12,60.95,61.08,42552.0,49.1751,49.3123,49.1751,49.28,42552.0
2015-10-08 15:00:00,61.09,61.18,61.07,61.17,53407.0,49.2881,49.3607,49.2719,49.3526,53407.0
2015-10-08 15:10:00,61.17,61.22,61.16,61.19,47268.0,49.3526,49.393,49.3446,49.3688,47268.0
2015-10-08 15:20:00,61.19,61.23,61.12,61.16,85102.0,49.3688,49.401,49.3123,49.3446,85102.0
2015-10-08 15:30:00,61.16,61.22,61.12,61.13,73625.0,49.3446,49.393,49.3123,49.3204,73625.0
2015-10-08 15:40:00,61.13,61.16,61.05,61.11,120665.0,49.3204,49.3446,49.2558,49.3042,120665.0
2015-10-08 15:50:00,61.12,61.14,61.04,61.1,206585.0,49.3123,49.3284,49.2477,49.2961,206585.0
2015-10-09 09:30:00,61.17,61.33,60.94,61.15,79560.0,49.3526,49.4817,49.1671,49.3365,79560.0
2015-10-09 09:40:00,61.15,61.25,61.08,61.13,40520.0,49.3365,49.4172,49.28,49.3204,40520.0
2015-10-09 09:50:00,61.14,61.21,61.11,61.14,35810.0,49.3284,49.3849,49.3042,49.3284,35810.0
2015-10-09 10:00:00,61.14,61.18,61.08,61.13,32202.0,49.3284,49.3607,49.28,49.3204,32202.0
2015-10-09 10:10:00,61.13,61.13,60.85,60.85,71554.0,49.3204,49.3204,49.0944,49.0944,71554.0
2015-10-09 10:20:00,60.85,60.86,60.7,60.85,58021.0,49.0944,49.1025,48.9734,49.0944,58021.0
2015-10-09 10:30:00,60.85,60.96,60.85,60.93,42060.0,49.0944,49.1832,49.0944,49.159,42060.0
2015-10-09 10:40:00,60.94,61.03,60.94,60.95,29594.0,49.1671,49.2397,49.1671,49.1751,29594.0
2015-10-09 10:50:00,60.94,60.94,60.79,60.84,60794.0,49.1671,49.1671,49.046,49.0864,60794.0
2015-10-09 11:00:00,60.84,60.9,60.82,60.84,70066.0,49.0864,49.1348,49.0702,49.0864,70066.0
2015-10-09 11:10:00,60.84,60.85,60.74,60.74,37840.0,49.0864,49.0944,49.0057,49.0057,37840.0
2015-10-09 11:20:00,60.74,60.76,60.69,60.76,53153.0,49.0057,49.0218,48.9654,49.0218,53153.0
2015-10-09 11:30:00,60.76,60.78,60.65,60.66,42851.0,49.0218,49.038,48.9331,48.9412,42851.0
2015-10-09 11:40:00,60.65,60.69,60.61,60.61,33370.0,48.9331,48.9654,48.9008,48.9008,33370.0
2015-10-09 11:50:00,60.61,60.62,60.54,60.57,34687.0,48.9008,48.9089,48.8443,48.8685,34687.0
2015-10-09 12:00:00,60.57,60.64,60.56,60.58,43371.0,48.8685,48.925,48.8605,48.8766,43371.0
2015-10-09 12:10:00,60.57,60.58,60.49,60.49,19947.0,48.8685,48.8766,48.804,48.804,19947.0
2015-10-09 12:20:00,60.49,60.49,60.41,60.42,37465.0,48.804,48.804,48.7394,48.7475,37465.0
2015-10-09 12:30:00,60.42,60.45,60.34,60.45,75165.0,48.7475,48.7717,48.683,48.7717,75165.0
2015-10-09 12:40:00,60.44,60.47,60.38,60.47,42844.0,48.7637,48.7879,48.7152,48.7879,42844.0
2015-10-09 12:50:00,60.46,60.52,60.43,60.49,35645.0,48.7798,48.8282,48.7556,48.804,35645.0
2015-10-09 13:00:00,60.48,60.52,60.42,60.43,39422.0,48.7959,48.8282,48.7475,48.7556,39422.0
2015-10-09 13:10:00,60.43,60.46,60.35,60.43,63706.0,48.7556,48.7798,48.691,48.7556,63706.0
2015-10-09 13:20:00,60.44,60.48,60.44,60.45,19627.0,48.7637,48.7959,48.7637,48.7717,19627.0
2015-10-09 13:30:00,60.44,60.45,60.39,60.44,57067.0,48.7637,48.7717,48.7233,48.7637,57067.0
2015-10-09 13:40:00,60.44,60.51,60.39,60.46,38264.0,48.7637,48.8201,48.7233,48.7798,38264.0
2015-10-09 13:50:00,60.46,60.46,60.38,60.39,17614.0,48.7798,48.7798,48.7152,48.7233,17614.0
2015-10-09 14:00:00,60.39,60.43,60.35,60.43,51828.0,48.7233,48.7556,48.691,48.7556,51828.0
2015-10-09 14:10:00,60.43,60.43,60.34,60.34,65429.0,48.7556,48.7556,48.683,48.683,65429.0
2015-10-09 14:20:00,60.35,60.43,60.31,60.43,46219.0,48.691,48.7556,48.6588,48.7556,46219.0
2015-10-09 14:30:00,60.42,60.42,60.36,60.41,52948.0,48.7475,48.7475,48.6991,48.7394,52948.0
2015-10-09 14:40:00,60.41,60.41,60.31,60.35,50371.0,48.7394,48.7394,48.6588,48.691,50371.0
2015-10-09 14:50:00,60.36,60.41,60.34,60.39,51854.0,48.6991,48.7394,48.683,48.7233,51854.0
2015-10-09 15:00:00,60.39,60.45,60.37,60.45,58947.0,48.7233,48.7717,48.7072,48.7717,58947.0
2015-10-09 15:10:00,60.45,60.45,60.34,60.35,60050.0,48.7717,48.7717,48.683,48.691,60050.0
2015-10-09 15:20:00,60.35,60.35,60.31,60.32,45124.0,48.691,48.691,48.6588,48.6668,45124.0
2015-10-09 15:30:00,60.32,60.53,60.32,60.49,106341.0,48.6668,48.8363,48.6668,48.804,106341.0
2015-10-09 15:40:00,60.5,60.57,60.46,60.47,96547.0,48.8121,48.8685,48.7798,48.7879,96547.0
2015-10-09 15:50:00,60.47,60.48,60.39,60.41,196890.0,48.7879,48.7959,48.7233,48.7394,196890.0
2015-10-12 09:30:00,60.54,60.62,60.44,60.56,40403.0,48.8443,48.9089,48.7637,48.8605,40403.0
2015-10-12 09:40:00,60.54,60.65,60.54,60.64,24224.0,48.8443,48.9331,48.8443,48.925,24224.0
2015-10-12 09:50:00,60.65,60.75,60.64,60.66,43036.0,48.9331,49.0138,48.925,48.9412,43036.0
2015-10-12 10:00:00,60.65,60.86,60.62,60.86,42490.0,48.9331,49.1025,48.9089,49.1025,42490.0
2015-10-12 10:10:00,60.86,60.88,60.82,60.83,27548.0,49.1025,49.1186,49.0702,49.0783,27548.0
2015-10-12 10:20:00,60.83,60.87,60.8,60.86,29558.0,49.0783,49.1106,49.0541,49.1025,29558.0
2015-10-12 10:30:00,60.86,61.02,60.85,61.01,32034.0,49.1025,49.2316,49.0944,49.2235,32034.0
2015-10-12 10:40:00,61.01,61.01,60.88,60.94,27571.0,49.2235,49.2235,49.1186,49.1671,27571.0
2015-10-12 10:50:00,60.94,60.97,60.83,60.84,28461.0,49.1671,49.1913,49.0783,49.0864,28461.0
2015-10-12 11:00:00,60.84,60.99,60.84,60.99,21089.0,49.0864,49.2074,49.0864,49.2074,21089.0
2015-10-12 11:10:00,61.01,61.05,61.0,61.03,36527.0,49.2235,49.2558,49.2155,49.2397,36527.0
2015-10-12 11:20:00,61.04,61.14,61.03,61.1,26903.0,49.2477,49.3284,49.2397,49.2961,26903.0
2015-10-12 11:30:00,61.11,61.11,60.92,60.93,62697.0,49.3042,49.3042,49.1509,49.159,62697.0
2015-10-12 11:40:00,60.94,60.95,60.88,60.95,41248.0,49.1671,49.1751,49.1186,49.1751,41248.0
2015-10-12 11:50:00,60.95,60.99,60.93,60.98,17521.0,49.1751,49.2074,49.159,49.1993,17521.0
2015-10-12 12:00:00,60.98,61.03,60.98,61.01,22935.0,49.1993,49.2397,49.1993,49.2235,22935.0
2015-10-12 12:10:00,61.01,61.04,60.98,60.99,14397.0,49.2235,49.2477,49.1993,49.2074,14397.0
2015-10-12 12:20:00,60.99,60.99,60.91,60.97,21030.0,49.2074,49.2074,49.1429,49.1913,21030.0
2015-10-12 12:30:00,60.97,60.98,60.92,60.94,14515.0,49.1913,49.1993,49.1509,49.1671,14515.0
2015-10-12 12:40:00,60.93,60.95,60.87,60.87,19436.0,49.159,49.1751,49.1106,49.1106,19436.0
2015-10-12 12:50:00,60.87,60.96,60.86,60.94,20647.0,49.1106,49.1832,49.1025,49.1671,20647.0
2015-10-12 13:00:00,60.94,60.94,60.83,60.84,23692.0,49.1671,49.1671,49.0783,49.0864,23692.0
2015-10-12 13:10:00,60.84,60.88,60.84,60.85,18864.0,49.0864,49.1186,49.0864,49.0944,18864.0
2015-10-12 13:20:00,60.84,60.88,60.79,60.88,25559.0,49.0864,49.1186,49.046,49.1186,25559.0
2015-10-12 13:30:00,60.88,60.91,60.87,60.9,25618.0,49.1186,49.1429,49.1106,49.1348,25618.0
2015-10-12 13:40:00,60.9,60.92,60.85,60.89,18554.0,49.1348,49.1509,49.0944,49.1267,18554.0
2015-10-12 13:50:00,60.88,60.88,60.83,60.83,18747.0,49.1186,49.1186,49.0783,49.0783,18747.0
2015-10-12 14:00:00,60.83,60.91,60.83,60.88,28284.0,49.0783,49.1429,49.0783,49.1186,28284.0
2015-10-12 14:10:00,60.89,60.9,60.85,60.89,18552.0,49.1267,49.1348,49.0944,49.1267,18552.0
2015-10-12 14:20:00,60.9,60.92,60.87,60.87,21795.0,49.1348,49.1509,49.1106,49.1106,21795.0
2015-10-12 14:30:00,60.86,60.9,60.86,60.89,22976.0,49.1025,49.1348,49.1025,49.1267,22976.0
2015-10-12 14:40:00,60.9,60.95,60.89,60.94,19133.0,49.1348,49.1751,49.1267,49.1671,19133.0
2015-10-12 14:50:00,60.95,60.95,60.89,60.91,31796.0,49.1751,49.1751,49.1267,49.1429,31796.0
2015-10-12 15:00:00,60.91,60.93,60.89,60.92,33586.0,49.1429,49.159,49.1267,49.1509,33586.0
2015-10-12 15:10:00,60.92,60.93,60.88,60.9,35967.0,49.1509,49.159,49.1186,49.1348,35967.0
2015-10-12 15:20:00,60.9,60.92,60.88,60.91,34547.0,49.1348,49.1509,49.1186,49.1429,34547.0
2015-10-12 15:30:00,60.91,61.01,60.91,61.01,42496.0,49.1429,49.2235,49.1429,49.2235,42496.0
2015-10-12 15:40:00,61.0,61.0,60.87,60.88,82044.0,49.2155,49.2155,49.1106,49.1186,82044.0
2015-10-12 15:50:00,60.88,60.91,60.85,60.9,114719.0,49.1186,49.1429,49.0944,49.1348,114719.0
2015-10-13 09:30:00,60.73,61.08,60.68,61.07,39506.0,48.9976,49.28,48.9573,49.2719,39506.0
2015-10-13 09:40:00,61.06,61.09,61.0,61.05,42232.0,49.2639,49.2881,49.2155,49.2558,42232.0
2015-10-13 09:50:00,61.04,61.04,60.9,61.02,29242.0,49.2477,49.2477,49.1348,49.2316,29242.0
2015-10-13 10:00:00,61.02,61.02,60.95,60.98,39527.0,49.2316,49.2316,49.1751,49.1993,39527.0
2015-10-13 10:10:00,60.99,61.0,60.92,60.97,21778.0,49.2074,49.2155,49.1509,49.1913,21778.0
2015-10-13 10:20:00,60.98,60.99,60.88,60.99,31517.0,49.1993,49.2074,49.1186,49.2074,31517.0
2015-10-13 10:30:00,61.0,61.02,60.87,60.87,32777.0,49.2155,49.2316,49.1106,49.1106,32777.0
2015-10-13 10:40:00,60.88,60.9,60.85,60.86,19568.0,49.1186,49.1348,49.0944,49.1025,19568.0
2015-10-13 10:50:00,60.85,60.96,60.85,60.95,21826.0,49.0944,49.1832,49.0944,49.1751,21826.0
2015-10-13 11:00:00,60.95,60.96,60.87,60.9,29934.0,49.1751,49.1832,49.1106,49.1348,29934.0
2015-10-13 11:10:00,60.89,60.93,60.85,60.9,20664.0,49.1267,49.159,49.0944,49.1348,20664.0
2015-10-13 11:20:00,60.91,60.99,60.9,60.99,26404.0,49.1429,49.2074,49.1348,49.2074,26404.0
2015-10-13 11:30:00,60.98,61.11,60.98,61.11,19792.0,49.1993,49.3042,49.1993,49.3042,19792.0
2015-10-13 11:40:00,61.11,61.14,61.05,61.07,23402.0,49.3042,49.3284,49.2558,49.2719,23402.0
2015-10-13 11:50:00,61.07,61.08,60.97,60.97,13093.0,49.2719,49.28,49.1913,49.1913,13093.0
2015-10-13 12:00:00,60.97,61.05,60.96,60.98,19238.0,49.1913,49.2558,49.1832,49.1993,19238.0
2015-10-13 12:10:00,60.97,60.97,60.87,60.88,32810.0,49.1913,49.1913,49.1106,49.1186,32810.0
2015-10-13 12:20:00,60.88,61.02,60.87,61.01,22312.0,49.1186,49.2316,49.1106,49.2235,22312.0
2015-10-13 12:30:00,61.01,61.04,60.92,60.98,55035.0,49.2235,49.2477,49.1509,49.1993,55035.0
2015-10-13 12:40:00,60.98,60.98,60.81,60.82,42219.0,49.1993,49.1993,49.0622,49.0702,42219.0
2015-10-13 12:50:00,60.82,60.86,60.79,60.8,20730.0,49.0702,49.1025,49.046,49.0541,20730.0
2015-10-13 13:00:00,60.8,60.84,60.79,60.81,23074.0,49.0541,49.0864,49.046,49.0622,23074.0
2015-10-13 13:10:00,60.8,60.81,60.73,60.76,32608.0,49.0541,49.0622,48.9976,49.0218,32608.0
2015-10-13 13:20:00,60.76,60.77,60.72,60.75,23173.0,49.0218,49.0299,48.9896,49.0138,23173.0
2015-10-13 13:30:00,60.76,60.76,60.67,60.69,31013.0,49.0218,49.0218,48.9492,48.9654,31013.0
2015-10-13 13:40:00,60.69,60.75,60.67,60.73,28434.0,48.9654,49.0138,48.9492,48.9976,28434.0
2015-10-13 13:50:00,60.73,60.76,60.68,60.7,32542.0,48.9976,49.0218,48.9573,48.9734,32542.0
2015-10-13 14:00:00,60.69,60.75,60.68,60.74,19537.0,48.9654,49.0138,48.9573,49.0057,19537.0
2015-10-13 14:10:00,60.75,60.83,60.74,60.8,33279.0,49.0138,49.0783,49.0057,49.0541,33279.0
2015-10-13 14:20:00,60.81,60.81,60.75,60.77,29942.0,49.0622,49.0622,49.0138,49.0299,29942.0
2015-10-13 14:30:00,60.76,60.79,60.69,60.79,40031.0,49.0218,49.046,48.9654,49.046,40031.0
2015-10-13 14:40:00,60.79,60.8,60.74,60.79,27133.0,49.046,49.0541,49.0057,49.046,27133.0
2015-10-13 14:50:00,60.79,60.86,60.78,60.86,35528.0,49.046,49.1025,49.038,49.1025,35528.0
2015-10-13 15:00:00,60.86,60.86,60.81,60.83,32397.0,49.1025,49.1025,49.0622,49.0783,32397.0
2015-10-13 15:10:00,60.83,60.85,60.75,60.76,35569.0,49.0783,49.0944,49.0138,49.0218,35569.0
2015-10-13 15:20:00,60.76,60.77,60.71,60.72,64206.0,49.0218,49.0299,48.9815,48.9896,64206.0
2015-10-13 15:30:00,60.72,60.76,60.66,60.67,56426.0,48.9896,49.0218,48.9412,48.9492,56426.0
2015-10-13 15:40:00,60.67,60.68,60.62,60.67,71927.0,48.9492,48.9573,48.9089,48.9492,71927.0
2015-10-13 15:50:00,60.66,60.7,60.63,60.65,180857.0,48.9412,48.9734,48.9169,48.9331,180857.0
2015-10-14 09:30:00,60.5,60.6,60.31,60.43,50804.0,48.8121,48.8927,48.6588,48.7556,50804.0
2015-10-14 09:40:00,60.47,60.57,60.37,60.38,64049.0,48.7879,48.8685,48.7072,48.7152,64049.0
2015-10-14 09:50:00,60.38,60.51,60.27,60.49,110582.0,48.7152,48.8201,48.6265,48.804,110582.0
2015-10-14 10:00:00,60.5,60.6,60.44,60.46,56284.0,48.8121,48.8927,48.7637,48.7798,56284.0
2015-10-14 10:10:00,60.45,60.49,60.39,60.45,56063.0,48.7717,48.804,48.7233,48.7717,56063.0
2015-10-14 10:20:00,60.45,60.47,60.37,60.41,32873.0,48.7717,48.7879,48.7072,48.7394,32873.0
2015-10-14 10:30:00,60.41,60.41,60.31,60.33,27299.0,48.7394,48.7394,48.6588,48.6749,27299.0
2015-10-14 10:40:00,60.36,60.4,60.29,60.31,32829.0,48.6991,48.7314,48.6426,48.6588,32829.0
2015-10-14 10:50:00,60.3,60.37,60.29,60.32,43936.0,48.6507,48.7072,48.6426,48.6668,43936.0
2015-10-14 11:00:00,60.33,60.36,60.29,60.32,25640.0,48.6749,48.6991,48.6426,48.6668,25640.0
2015-10-14 11:10:00,60.32,60.32,60.2,60.21,31158.0,48.6668,48.6668,48.57,48.5781,31158.0
2015-10-14 11:20:00,60.21,60.26,60.16,60.24,30565.0,48.5781,48.6184,48.5377,48.6023,30565.0
2015-10-14 11:30:00,60.24,60.31,60.17,60.3,35043.0,48.6023,48.6588,48.5458,48.6507,35043.0
2015-10-14 11:40:00,60.3,60.33,60.24,60.26,30277.0,48.6507,48.6749,48.6023,48.6184,30277.0
2015-10-14 11:50:00,60.25,60.33,60.24,60.31,26983.0,48.6104,48.6749,48.6023,48.6588,26983.0
2015-10-14 12:00:00,60.32,60.35,60.15,60.16,34394.0,48.6668,48.691,48.5297,48.5377,34394.0
2015-10-14 12:10:00,60.16,60.21,60.12,60.14,22490.0,48.5377,48.5781,48.5055,48.5216,22490.0
2015-10-14 12:20:00,60.14,60.18,60.07,60.09,44515.0,48.5216,48.5539,48.4651,48.4813,44515.0
2015-10-14 12:30:00,60.1,60.24,60.09,60.2,30885.0,48.4893,48.6023,48.4813,48.57,30885.0
2015-10-14 12:40:00,60.19,60.24,60.17,60.2,50023.0,48.5619,48.6023,48.5458,48.57,50023.0
2015-10-14 12:50:00,60.21,60.3,60.18,60.19,37215.0,48.5781,48.6507,48.5539,48.5619,37215.0
2015-10-14 13:00:00,60.19,60.21,60.09,60.16,41304.0,48.5619,48.5781,48.4813,48.5377,41304.0
2015-10-14 13:10:00,60.16,60.21,60.1,60.18,32003.0,48.5377,48.5781,48.4893,48.5539,32003.0
2015-10-14 13:20:00,60.19,60.2,60.11,60.12,29508.0,48.5619,48.57,48.4974,48.5055,29508.0
2015-10-14 13:30:00,60.11,60.13,60.06,60.11,44890.0,48.4974,48.5135,48.4571,48.4974,44890.0
2015-10-14 13:40:00,60.1,60.23,60.07,60.23,96426.0,48.4893,48.5942,48.4651,48.5942,96426.0
2015-10-14 13:50:00,60.23,60.24,60.14,60.2,82893.0,48.5942,48.6023,48.5216,48.57,82893.0
2015-10-14 14:00:00,60.2,60.25,60.07,60.12,42238.0,48.57,48.6104,48.4651,48.5055,42238.0
2015-10-14 14:10:00,60.12,60.13,60.07,60.07,38742.0,48.5055,48.5135,48.4651,48.4651,38742.0
2015-10-14 14:20:00,60.08,60.1,59.96,59.97,45587.0,48.4732,48.4893,48.3764,48.3845,45587.0
2015-10-14 14:30:00,59.96,60.01,59.95,59.99,54940.0,48.3764,48.4167,48.3683,48.4006,54940.0
2015-10-14 14:40:00,59.99,60.0,59.89,59.9,57324.0,48.4006,48.4087,48.3199,48.328,57324.0
2015-10-14 14:50:00,59.89,59.97,59.88,59.89,103894.0,48.3199,48.3845,48.3118,48.3199,103894.0
2015-10-14 15:00:00,59.9,59.99,59.88,59.99,110230.0,48.328,48.4006,48.3118,48.4006,110230.0
2015-10-14 15:10:00,59.99,60.03,59.85,59.85,58182.0,48.4006,48.4329,48.2876,48.2876,58182.0
2015-10-14 15:20:00,59.84,59.88,59.79,59.87,96241.0,48.2796,48.3118,48.2392,48.3038,96241.0
2015-10-14 15:30:00,59.88,59.98,59.87,59.89,68778.0,48.3118,48.3925,48.3038,48.3199,68778.0
2015-10-14 15:40:00,59.88,59.92,59.82,59.84,95716.0,48.3118,48.3441,48.2634,48.2796,95716.0
2015-10-14 15:50:00,59.84,59.86,59.78,59.85,185898.0,48.2796,48.2957,48.2312,48.2876,185898.0
2015-10-15 09:30:00,60.43,60.9,60.36,60.76,186147.0,48.7556,49.1348,48.6991,49.0218,186147.0
2015-10-15 09:40:00,60.76,60.79,60.64,60.69,105226.0,49.0218,49.046,48.925,48.9654,105226.0
2015-10-15 09:50:00,60.7,60.7,60.38,60.46,50786.0,48.9734,48.9734,48.7152,48.7798,50786.0
2015-10-15 10:00:00,60.46,60.47,60.26,60.44,78546.0,48.7798,48.7879,48.6184,48.7637,78546.0
2015-10-15 10:10:00,60.43,60.77,60.42,60.77,68149.0,48.7556,49.0299,48.7475,49.0299,68149.0
2015-10-15 10:20:00,60.77,60.82,60.71,60.76,99191.0,49.0299,49.0702,48.9815,49.0218,99191.0
2015-10-15 10:30:00,60.76,60.8,60.69,60.78,37998.0,49.0218,49.0541,48.9654,49.038,37998.0
2015-10-15 10:40:00,60.78,60.86,60.73,60.86,57427.0,49.038,49.1025,48.9976,49.1025,57427.0
2015-10-15 10:50:00,60.87,60.94,60.86,60.88,32560.0,49.1106,49.1671,49.1025,49.1186,32560.0
2015-10-15 11:00:00,60.88,60.98,60.85,60.92,35931.0,49.1186,49.1993,49.0944,49.1509,35931.0
2015-10-15 11:10:00,60.91,60.97,60.85,60.95,128045.0,49.1429,49.1913,49.0944,49.1751,128045.0
2015-10-15 11:20:00,60.95,60.98,60.91,60.97,33389.0,49.1751,49.1993,49.1429,49.1913,33389.0
2015-10-15 11:30:00,60.97,60.98,60.9,60.9,33350.0,49.1913,49.1993,49.1348,49.1348,33350.0
2015-10-15 11:40:00,60.89,60.91,60.83,60.9,37337.0,49.1267,49.1429,49.0783,49.1348,37337.0
2015-10-15 11:50:00,60.9,60.9,60.77,60.84,60546.0,49.1348,49.1348,49.0299,49.0864,60546.0
2015-10-15 12:00:00,60.82,60.9,60.81,60.83,41283.0,49.0702,49.1348,49.0622,49.0783,41283.0
2015-10-15 12:10:00,60.83,60.94,60.81,60.9,52338.0,49.0783,49.1671,49.0622,49.1348,52338.0
2015-10-15 12:20:00,60.9,60.96,60.88,60.94,38804.0,49.1348,49.1832,49.1186,49.1671,38804.0
2015-10-15 12:30:00,60.95,60.96,60.88,60.88,34659.0,49.1751,49.1832,49.1186,49.1186,34659.0
2015-10-15 12:40:00,60.88,61.0,60.84,60.99,45711.0,49.1186,49.2155,49.0864,49.2074,45711.0
2015-10-15 12:50:00,60.99,61.03,60.97,61.03,42778.0,49.2074,49.2397,49.1913,49.2397,42778.0
2015-10-15 13:00:00,61.02,61.18,61.0,61.15,50686.0,49.2316,49.3607,49.2155,49.3365,50686.0
2015-10-15 13:10:00,61.14,61.16,61.08,61.11,28305.0,49.3284,49.3446,49.28,49.3042,28305.0
2015-10-15 13:20:00,61.12,61.3,61.11,61.26,36339.0,49.3123,49.4575,49.3042,49.4252,36339.0
2015-10-15 13:30:00,61.26,61.26,61.14,61.19,30213.0,49.4252,49.4252,49.3284,49.3688,30213.0
2015-10-15 13:40:00,61.19,61.19,61.12,61.18,32411.0,49.3688,49.3688,49.3123,49.3607,32411.0
2015-10-15 13:50:00,61.19,61.35,61.18,61.28,44249.0,49.3688,49.4979,49.3607,49.4414,44249.0
2015-10-15 14:00:00,61.27,61.29,61.22,61.26,36553.0,49.4333,49.4494,49.393,49.4252,36553.0
2015-10-15 14:10:00,61.26,61.31,61.24,61.3,39251.0,49.4252,49.4656,49.4091,49.4575,39251.0
2015-10-15 14:20:00,61.3,61.36,61.29,61.35,33978.0,49.4575,49.5059,49.4494,49.4979,33978.0
2015-10-15 14:30:00,61.35,61.46,61.31,61.45,37829.0,49.4979,49.5866,49.4656,49.5785,37829.0
2015-10-15 14:40:00,61.46,61.51,61.43,61.5,36569.0,49.5866,49.6269,49.5624,49.6189,36569.0
2015-10-15 14:50:00,61.5,61.56,61.47,61.53,45878.0,49.6189,49.6673,49.5947,49.6431,45878.0
2015-10-15 15:00:00,61.53,61.61,61.53,61.55,63126.0,49.6431,49.7076,49.6431,49.6592,63126.0
2015-10-15 15:10:00,61.55,61.63,61.53,61.56,109630.0,49.6592,49.7238,49.6431,49.6673,109630.0
2015-10-15 15:20:00,61.56,61.68,61.56,61.64,96124.0,49.6673,49.7641,49.6673,49.7318,96124.0
2015-10-15 15:30:00,61.63,61.7,61.58,61.6,101290.0,49.7238,49.7802,49.6834,49.6996,101290.0
2015-10-15 15:40:00,61.61,61.63,61.53,61.62,101147.0,49.7076,49.7238,49.6431,49.7157,101147.0
2015-10-15 15:50:00,61.62,61.68,61.57,61.58,285829.0,49.7157,49.7641,49.6753,49.6834,285829.0
2015-10-16 09:30:00,61.44,61.51,60.82,60.93,316900.0,49.5705,49.6269,49.0702,49.159,316900.0
2015-10-16 09:40:00,60.93,60.94,60.66,60.86,133712.0,49.159,49.1671,48.9412,49.1025,133712.0
2015-10-16 09:50:00,60.87,61.08,60.86,60.98,115724.0,49.1106,49.28,49.1025,49.1993,115724.0
2015-10-16 10:00:00,61.0,61.24,60.97,61.09,113919.0,49.2155,49.4091,49.1913,49.2881,113919.0
2015-10-16 10:10:00,61.09,61.32,61.06,61.22,68853.0,49.2881,49.4736,49.2639,49.393,68853.0
2015-10-16 10:20:00,61.23,61.28,61.09,61.2,73187.0,49.401,49.4414,49.2881,49.3768,73187.0
2015-10-16 10:30:00,61.2,61.26,61.12,61.25,71807.0,49.3768,49.4252,49.3123,49.4172,71807.0
2015-10-16 10:40:00,61.25,61.27,61.13,61.17,49985.0,49.4172,49.4333,49.3204,49.3526,49985.0
2015-10-16 10:50:00,61.17,61.18,61.11,61.12,38383.0,49.3526,49.3607,49.3042,49.3123,38383.0
2015-10-16 11:00:00,61.12,61.13,61.05,61.11,63286.0,49.3123,49.3204,49.2558,49.3042,63286.0
2015-10-16 11:10:00,61.11,61.18,61.09,61.14,77673.0,49.3042,49.3607,49.2881,49.3284,77673.0
2015-10-16 11:20:00,61.14,61.25,61.12,61.21,59150.0,49.3284,49.4172,49.3123,49.3849,59150.0
2015-10-16 11:30:00,61.22,61.23,61.09,61.17,51285.0,49.393,49.401,49.2881,49.3526,51285.0
2015-10-16 11:40:00,61.17,61.34,61.16,61.3,31568.0,49.3526,49.4898,49.3446,49.4575,31568.0
2015-10-16 11:50:00,61.3,61.38,61.3,61.34,105158.0,49.4575,49.5221,49.4575,49.4898,105158.0
2015-10-16 12:00:00,61.34,61.34,61.24,61.27,65516.0,49.4898,49.4898,49.4091,49.4333,65516.0
2015-10-16 12:10:00,61.27,61.29,61.2,61.28,42526.0,49.4333,49.4494,49.3768,49.4414,42526.0
2015-10-16 12:20:00,61.28,61.35,61.26,61.26,48662.0,49.4414,49.4979,49.4252,49.4252,48662.0
2015-10-16 12:30:00,61.27,61.32,61.26,61.31,49004.0,49.4333,49.4736,49.4252,49.4656,49004.0
2015-10-16 12:40:00,61.31,61.32,61.24,61.32,34339.0,49.4656,49.4736,49.4091,49.4736,34339.0
2015-10-16 12:50:00,61.31,61.34,61.27,61.29,19171.0,49.4656,49.4898,49.4333,49.4494,19171.0
2015-10-16 13:00:00,61.28,61.31,61.23,61.26,21594.0,49.4414,49.4656,49.401,49.4252,21594.0
2015-10-16 13:10:00,61.26,61.28,61.2,61.24,30294.0,49.4252,49.4414,49.3768,49.4091,30294.0
2015-10-16 13:20:00,61.23,61.26,61.13,61.14,32095.0,49.401,49.4252,49.3204,49.3284,32095.0
2015-10-16 13:30:00,61.14,61.18,61.11,61.16,106711.0,49.3284,49.3607,49.3042,49.3446,106711.0
2015-10-16 13:40:00,61.15,61.15,61.05,61.07,38996.0,49.3365,49.3365,49.2558,49.2719,38996.0
2015-10-16 13:50:00,61.07,61.08,60.96,60.97,23970.0,49.2719,49.28,49.1832,49.1913,23970.0
2015-10-16 14:00:00,60.97,61.02,60.92,60.97,45173.0,49.1913,49.2316,49.1509,49.1913,45173.0
2015-10-16 14:10:00,60.97,60.97,60.88,60.91,100245.0,49.1913,49.1913,49.1186,49.1429,100245.0
2015-10-16 14:20:00,60.92,61.05,60.91,61.03,42564.0,49.1509,49.2558,49.1429,49.2397,42564.0
2015-10-16 14:30:00,61.02,61.1,61.0,61.09,46953.0,49.2316,49.2961,49.2155,49.2881,46953.0
2015-10-16 14:40:00,61.09,61.14,61.04,61.08,76532.0,49.2881,49.3284,49.2477,49.28,76532.0
2015-10-16 14:50:00,61.08,61.12,61.05,61.09,57983.0,49.28,49.3123,49.2558,49.2881,57983.0
2015-10-16 15:00:00,61.1,61.13,61.07,61.08,40301.0,49.2961,49.3204,49.2719,49.28,40301.0
2015-10-16 15:10:00,61.08,61.17,61.08,61.16,47765.0,49.28,49.3526,49.28,49.3446,47765.0
2015-10-16 15:20:00,61.16,61.19,61.14,61.16,50135.0,49.3446,49.3688,49.3284,49.3446,50135.0
2015-10-16 15:30:00,61.16,61.2,61.14,61.2,106619.0,49.3446,49.3768,49.3284,49.3768,106619.0
2015-10-16 15:40:00,61.2,61.2,61.12,61.13,91812.0,49.3768,49.3768,49.3123,49.3204,91812.0
2015-10-16 15:50:00,61.12,61.22,61.11,61.2,316037.0,49.3123,49.393,49.3042,49.3768,316037.0
2015-10-19 09:30:00,61.03,61.27,60.8,61.25,72885.0,49.2397,49.4333,49.0541,49.4172,72885.0
2015-10-19 09:40:00,61.27,61.46,61.26,61.28,46730.0,49.4333,49.5866,49.4252,49.4414,46730.0
2015-10-19 09:50:00,61.3,61.36,61.23,61.28,59428.0,49.4575,49.5059,49.401,49.4414,59428.0
2015-10-19 10:00:00,61.28,61.36,61.28,61.28,39903.0,49.4414,49.5059,49.4414,49.4414,39903.0
2015-10-19 10:10:00,61.28,61.33,61.25,61.28,44834.0,49.4414,49.4817,49.4172,49.4414,44834.0
2015-10-19 10:20:00,61.28,61.3,61.16,61.17,99669.0,49.4414,49.4575,49.3446,49.3526,99669.0
2015-10-19 10:30:00,61.16,61.28,61.14,61.24,39252.0,49.3446,49.4414,49.3284,49.4091,39252.0
2015-10-19 10:40:00,61.25,61.31,61.23,61.26,65809.0,49.4172,49.4656,49.401,49.4252,65809.0
2015-10-19 10:50:00,61.27,61.36,61.26,61.36,46723.0,49.4333,49.5059,49.4252,49.5059,46723.0
2015-10-19 11:00:00,61.35,61.35,61.23,61.35,59596.0,49.4979,49.4979,49.401,49.4979,59596.0
2015-10-19 11:10:00,61.35,61.42,61.28,61.28,63353.0,49.4979,49.5543,49.4414,49.4414,63353.0
2015-10-19 11:20:00,61.28,61.35,61.27,61.3,51748.0,49.4414,49.4979,49.4333,49.4575,51748.0
2015-10-19 11:30:00,61.3,61.43,61.3,61.43,27785.0,49.4575,49.5624,49.4575,49.5624,27785.0
2015-10-19 11:40:00,61.42,61.43,61.31,61.31,62848.0,49.5543,49.5624,49.4656,49.4656,62848.0
2015-10-19 11:50:00,61.31,61.41,61.31,61.33,77080.0,49.4656,49.5463,49.4656,49.4817,77080.0
2015-10-19 12:00:00,61.33,61.39,61.32,61.36,81779.0,49.4817,49.5301,49.4736,49.5059,81779.0
2015-10-19 12:10:00,61.37,61.44,61.35,61.43,102890.0,49.514,49.5705,49.4979,49.5624,102890.0
2015-10-19 12:20:00,61.43,61.47,61.39,61.47,36397.0,49.5624,49.5947,49.5301,49.5947,36397.0
2015-10-19 12:30:00,61.46,61.49,61.4,61.48,35870.0,49.5866,49.6108,49.5382,49.6027,35870.0
2015-10-19 12:40:00,61.49,61.51,61.45,61.46,27079.0,49.6108,49.6269,49.5785,49.5866,27079.0
2015-10-19 12:50:00,61.45,61.61,61.45,61.61,68436.0,49.5785,49.7076,49.5785,49.7076,68436.0
2015-10-19 13:00:00,61.6,61.62,61.56,61.62,33504.0,49.6996,49.7157,49.6673,49.7157,33504.0
2015-10-19 13:10:00,61.61,61.62,61.56,61.59,34497.0,49.7076,49.7157,49.6673,49.6915,34497.0
2015-10-19 13:20:00,61.59,61.61,61.57,61.6,24709.0,49.6915,49.7076,49.6753,49.6996,24709.0
2015-10-19 13:30:00,61.6,61.65,61.57,61.63,52554.0,49.6996,49.7399,49.6753,49.7238,52554.0
2015-10-19 13:40:00,61.63,61.63,61.55,61.56,25035.0,49.7238,49.7238,49.6592,49.6673,25035.0
2015-10-19 13:50:00,61.56,61.63,61.55,61.57,65982.0,49.6673,49.7238,49.6592,49.6753,65982.0
2015-10-19 14:00:00,61.57,61.57,61.5,61.53,60149.0,49.6753,49.6753,49.6189,49.6431,60149.0
2015-10-19 14:10:00,61.54,61.55,61.47,61.55,64713.0,49.6511,49.6592,49.5947,49.6592,64713.0
2015-10-19 14:20:00,61.55,61.57,61.46,61.47,30265.0,49.6592,49.6753,49.5866,49.5947,30265.0
2015-10-19 14:30:00,61.48,61.56,61.47,61.55,30538.0,49.6027,49.6673,49.5947,49.6592,30538.0
2015-10-19 14:40:00,61.54,61.57,61.47,61.47,31635.0,49.6511,49.6753,49.5947,49.5947,31635.0
2015-10-19 14:50:00,61.47,61.52,61.47,61.52,39277.0,49.5947,49.635,49.5947,49.635,39277.0
2015-10-19 15:00:00,61.53,61.56,61.5,61.51,71805.0,49.6431,49.6673,49.6189,49.6269,71805.0
2015-10-19 15:10:00,61.51,61.56,61.47,61.5,66669.0,49.6269,49.6673,49.5947,49.6189,66669.0
2015-10-19 15:20:00,61.5,61.6,61.48,61.57,85893.0,49.6189,49.6996,49.6027,49.6753,85893.0
2015-10-19 15:30:00,61.57,61.58,61.49,61.51,70711.0,49.6753,49.6834,49.6108,49.6269,70711.0
2015-10-19 15:40:00,61.51,61.54,61.46,61.5,60949.0,49.6269,49.6511,49.5866,49.6189,60949.0
2015-10-19 15:50:00,61.5,61.61,61.49,61.6,141744.0,49.6189,49.7076,49.6108,49.6996,141744.0
2015-10-20 09:30:00,61.64,62.07,61.38,62.05,85098.0,49.7318,50.0788,49.5221,50.0626,85098.0
2015-10-20 09:40:00,62.06,62.09,61.86,61.89,94410.0,50.0707,50.0949,49.9093,49.9335,94410.0
2015-10-20 09:50:00,61.88,62.07,61.83,61.87,71814.0,49.9255,50.0788,49.8851,49.9174,71814.0
2015-10-20 10:00:00,61.88,61.96,61.83,61.86,41760.0,49.9255,49.99,49.8851,49.9093,41760.0
2015-10-20 10:10:00,61.86,61.92,61.79,61.92,44166.0,49.9093,49.9577,49.8528,49.9577,44166.0
2015-10-20 10:20:00,61.92,61.99,61.87,61.95,42117.0,49.9577,50.0142,49.9174,49.9819,42117.0
2015-10-20 10:30:00,61.96,62.02,61.85,61.99,43107.0,49.99,50.0384,49.9013,50.0142,43107.0
2015-10-20 10:40:00,62.01,62.12,62.0,62.11,26902.0,50.0303,50.1191,50.0223,50.111,26902.0
2015-10-20 10:50:00,62.12,62.2,62.11,62.2,33413.0,50.1191,50.1836,50.111,50.1836,33413.0
2015-10-20 11:00:00,62.2,62.22,62.01,62.06,147415.0,50.1836,50.1998,50.0303,50.0707,147415.0
2015-10-20 11:10:00,62.05,62.05,61.91,61.91,94025.0,50.0626,50.0626,49.9497,49.9497,94025.0
2015-10-20 11:20:00,61.91,62.01,61.9,61.94,60487.0,49.9497,50.0303,49.9416,49.9739,60487.0
2015-10-20 11:30:00,61.94,62.0,61.89,61.92,64075.0,49.9739,50.0223,49.9335,49.9577,64075.0
2015-10-20 11:40:00,61.91,61.92,61.84,61.86,40257.0,49.9497,49.9577,49.8932,49.9093,40257.0
2015-10-20 11:50:00,61.87,61.89,61.78,61.78,55503.0,49.9174,49.9335,49.8448,49.8448,55503.0
2015-10-20 12:00:00,61.79,61.88,61.76,61.84,37200.0,49.8528,49.9255,49.8286,49.8932,37200.0
2015-10-20 12:10:00,61.85,61.9,61.83,61.87,25231.0,49.9013,49.9416,49.8851,49.9174,25231.0
2015-10-20 12:20:00,61.87,62.0,61.86,61.98,33240.0,49.9174,50.0223,49.9093,50.0061,33240.0
2015-10-20 12:30:00,61.98,61.98,61.8,61.81,68965.0,50.0061,50.0061,49.8609,49.869,68965.0
2015-10-20 12:40:00,61.82,61.83,61.74,61.75,54976.0,49.8771,49.8851,49.8125,49.8206,54976.0
2015-10-20 12:50:00,61.75,61.75,61.6,61.61,146531.0,49.8206,49.8206,49.6996,49.7076,146531.0
2015-10-20 13:00:00,61.61,61.75,61.57,61.73,105065.0,49.7076,49.8206,49.6753,49.8044,105065.0
2015-10-20 13:10:00,61.73,61.85,61.73,61.79,26819.0,49.8044,49.9013,49.8044,49.8528,26819.0
2015-10-20 13:20:00,61.79,61.8,61.69,61.71,33284.0,49.8528,49.8609,49.7722,49.7883,33284.0
2015-10-20 13:30:00,61.72,61.72,61.62,61.66,80776.0,49.7964,49.7964,49.7157,49.748,80776.0
2015-10-20 13:40:00,61.66,61.7,61.65,61.7,31991.0,49.748,49.7802,49.7399,49.7802,31991.0
2015-10-20 13:50:00,61.7,61.71,61.64,61.65,51399.0,49.7802,49.7883,49.7318,49.7399,51399.0
2015-10-20 14:00:00,61.66,61.66,61.59,61.61,79483.0,49.748,49.748,49.6915,49.7076,79483.0
2015-10-20 14:10:00,61.61,61.62,61.57,61.58,71881.0,49.7076,49.7157,49.6753,49.6834,71881.0
2015-10-20 14:20:00,61.58,61.61,61.56,61.58,52667.0,49.6834,49.7076,49.6673,49.6834,52667.0
2015-10-20 14:30:00,61.58,61.61,61.56,61.57,79398.0,49.6834,49.7076,49.6673,49.6753,79398.0
2015-10-20 14:40:00,61.57,61.62,61.56,61.62,44776.0,49.6753,49.7157,49.6673,49.7157,44776.0
2015-10-20 14:50:00,61.62,61.63,61.56,61.63,52247.0,49.7157,49.7238,49.6673,49.7238,52247.0
2015-10-20 15:00:00,61.63,61.68,61.61,61.62,55948.0,49.7238,49.7641,49.7076,49.7157,55948.0
2015-10-20 15:10:00,61.62,61.64,61.49,61.49,73627.0,49.7157,49.7318,49.6108,49.6108,73627.0
2015-10-20 15:20:00,61.49,61.59,61.48,61.54,71213.0,49.6108,49.6915,49.6027,49.6511,71213.0
2015-10-20 15:30:00,61.55,61.57,61.5,61.57,121095.0,49.6592,49.6753,49.6189,49.6753,121095.0
2015-10-20 15:40:00,61.57,61.57,61.49,61.52,150113.0,49.6753,49.6753,49.6108,49.635,150113.0
2015-10-20 15:50:00,61.52,61.53,61.44,61.45,346905.0,49.635,49.6431,49.5705,49.5785,346905.0
2015-10-21 09:30:00,61.64,61.97,61.35,61.84,44605.0,49.7318,49.9981,49.4979,49.8932,44605.0
2015-10-21 09:40:00,61.81,61.9,61.69,61.7,62811.0,49.869,49.9416,49.7722,49.7802,62811.0
2015-10-21 09:50:00,61.72,61.75,61.64,61.68,65737.0,49.7964,49.8206,49.7318,49.7641,65737.0
2015-10-21 10:00:00,61.68,61.76,61.63,61.74,103134.0,49.7641,49.8286,49.7238,49.8125,103134.0
2015-10-21 10:10:00,61.75,61.8,61.7,61.76,103328.0,49.8206,49.8609,49.7802,49.8286,103328.0
2015-10-21 10:20:00,61.77,61.87,61.75,61.82,93612.0,49.8367,49.9174,49.8206,49.8771,93612.0
2015-10-21 10:30:00,61.81,61.85,61.69,61.76,94864.0,49.869,49.9013,49.7722,49.8286,94864.0
2015-10-21 10:40:00,61.76,61.77,61.67,61.7,58220.0,49.8286,49.8367,49.756,49.7802,58220.0
2015-10-21 10:50:00,61.71,61.71,61.58,61.65,49614.0,49.7883,49.7883,49.6834,49.7399,49614.0
2015-10-21 11:00:00,61.65,61.71,61.61,61.63,50614.0,49.7399,49.7883,49.7076,49.7238,50614.0
2015-10-21 11:10:00,61.63,61.64,61.54,61.59,42694.0,49.7238,49.7318,49.6511,49.6915,42694.0
2015-10-21 11:20:00,61.59,61.62,61.47,61.48,148755.0,49.6915,49.7157,49.5947,49.6027,148755.0
2015-10-21 11:30:00,61.48,61.56,61.46,61.53,142461.0,49.6027,49.6673,49.5866,49.6431,142461.0
2015-10-21 11:40:00,61.54,61.54,61.42,61.47,159521.0,49.6511,49.6511,49.5543,49.5947,159521.0
2015-10-21 11:50:00,61.47,61.49,61.42,61.45,113995.0,49.5947,49.6108,49.5543,49.5785,113995.0
2015-10-21 12:00:00,61.46,61.46,61.36,61.43,132112.0,49.5866,49.5866,49.5059,49.5624,132112.0
2015-10-21 12:10:00,61.44,61.45,61.32,61.34,78427.0,49.5705,49.5785,49.4736,49.4898,78427.0
2015-10-21 12:20:00,61.34,61.37,61.24,61.25,165331.0,49.4898,49.514,49.4091,49.4172,165331.0
2015-10-21 12:30:00,61.25,61.32,61.17,61.28,160215.0,49.4172,49.4736,49.3526,49.4414,160215.0
2015-10-21 12:40:00,61.29,61.32,61.29,61.31,42518.0,49.4494,49.4736,49.4494,49.4656,42518.0
2015-10-21 12:50:00,61.31,61.34,61.27,61.29,37484.0,49.4656,49.4898,49.4333,49.4494,37484.0
2015-10-21 13:00:00,61.28,61.33,61.27,61.29,53588.0,49.4414,49.4817,49.4333,49.4494,53588.0
2015-10-21 13:10:00,61.29,61.31,61.08,61.11,71577.0,49.4494,49.4656,49.28,49.3042,71577.0
2015-10-21 13:20:00,61.11,61.17,61.07,61.07,44730.0,49.3042,49.3526,49.2719,49.2719,44730.0
2015-10-21 13:30:00,61.07,61.09,60.95,60.96,59968.0,49.2719,49.2881,49.1751,49.1832,59968.0
2015-10-21 13:40:00,60.96,61.03,60.94,60.95,37462.0,49.1832,49.2397,49.1671,49.1751,37462.0
2015-10-21 13:50:00,60.95,61.02,60.92,60.94,47167.0,49.1751,49.2316,49.1509,49.1671,47167.0
2015-10-21 14:00:00,60.94,60.95,60.86,60.95,62418.0,49.1671,49.1751,49.1025,49.1751,62418.0
2015-10-21 14:10:00,60.95,61.0,60.92,60.99,41688.0,49.1751,49.2155,49.1509,49.2074,41688.0
2015-10-21 14:20:00,61.0,61.02,60.93,60.98,41817.0,49.2155,49.2316,49.159,49.1993,41817.0
2015-10-21 14:30:00,60.99,61.16,60.98,61.13,58800.0,49.2074,49.3446,49.1993,49.3204,58800.0
2015-10-21 14:40:00,61.12,61.22,61.11,61.19,72555.0,49.3123,49.393,49.3042,49.3688,72555.0
2015-10-21 14:50:00,61.19,61.23,61.13,61.2,92116.0,49.3688,49.401,49.3204,49.3768,92116.0
2015-10-21 15:00:00,61.2,61.21,61.11,61.15,115289.0,49.3768,49.3849,49.3042,49.3365,115289.0
2015-10-21 15:10:00,61.15,61.15,60.92,60.96,88287.0,49.3365,49.3365,49.1509,49.1832,88287.0
2015-10-21 15:20:00,60.95,60.99,60.86,60.87,104495.0,49.1751,49.2074,49.1025,49.1106,104495.0
2015-10-21 15:30:00,60.87,60.89,60.76,60.8,207352.0,49.1106,49.1267,49.0218,49.0541,207352.0
2015-10-21 15:40:00,60.8,60.81,60.65,60.7,228225.0,49.0541,49.0622,48.9331,48.9734,228225.0
2015-10-21 15:50:00,60.7,60.71,60.58,60.66,452510.0,48.9734,48.9815,48.8766,48.9412,452510.0
2015-10-22 09:30:00,60.98,61.09,60.62,60.66,138954.0,49.1993,49.2881,48.9089,48.9412,138954.0
2015-10-22 09:40:00,60.64,61.02,60.62,60.87,97966.0,48.925,49.2316,48.9089,49.1106,97966.0
2015-10-22 09:50:00,60.9,60.99,60.72,60.96,94630.0,49.1348,49.2074,48.9896,49.1832,94630.0
2015-10-22 10:00:00,60.96,61.07,60.87,60.9,110269.0,49.1832,49.2719,49.1106,49.1348,110269.0
2015-10-22 10:10:00,60.91,61.18,60.9,61.15,60107.0,49.1429,49.3607,49.1348,49.3365,60107.0
2015-10-22 10:20:00,61.17,61.18,61.09,61.13,95944.0,49.3526,49.3607,49.2881,49.3204,95944.0
2015-10-22 10:30:00,61.13,61.19,61.1,61.15,61267.0,49.3204,49.3688,49.2961,49.3365,61267.0
2015-10-22 10:40:00,61.16,61.37,61.16,61.35,46204.0,49.3446,49.514,49.3446,49.4979,46204.0
2015-10-22 10:50:00,61.36,61.41,61.35,61.41,33503.0,49.5059,49.5463,49.4979,49.5463,33503.0
2015-10-22 11:00:00,61.4,61.46,61.36,61.36,34480.0,49.5382,49.5866,49.5059,49.5059,34480.0
2015-10-22 11:10:00,61.36,61.39,61.28,61.29,26975.0,49.5059,49.5301,49.4414,49.4494,26975.0
2015-10-22 11:20:00,61.3,61.32,61.24,61.32,27223.0,49.4575,49.4736,49.4091,49.4736,27223.0
2015-10-22 11:30:00,61.31,61.34,61.29,61.32,82201.0,49.4656,49.4898,49.4494,49.4736,82201.0
2015-10-22 11:40:00,61.32,61.32,61.28,61.32,59075.0,49.4736,49.4736,49.4414,49.4736,59075.0
2015-10-22 11:50:00,61.32,61.43,61.3,61.37,67454.0,49.4736,49.5624,49.4575,49.514,67454.0
2015-10-22 12:00:00,61.37,61.43,61.36,61.42,30086.0,49.514,49.5624,49.5059,49.5543,30086.0
2015-10-22 12:10:00,61.42,61.47,61.42,61.46,26526.0,49.5543,49.5947,49.5543,49.5866,26526.0
2015-10-22 12:20:00,61.47,61.64,61.46,61.59,55840.0,49.5947,49.7318,49.5866,49.6915,55840.0
2015-10-22 12:30:00,61.59,61.61,61.52,61.55,26069.0,49.6915,49.7076,49.635,49.6592,26069.0
2015-10-22 12:40:00,61.55,61.56,61.52,61.54,36048.0,49.6592,49.6673,49.635,49.6511,36048.0
2015-10-22 12:50:00,61.53,61.55,61.5,61.55,34642.0,49.6431,49.6592,49.6189,49.6592,34642.0
2015-10-22 13:00:00,61.54,61.56,61.52,61.53,30921.0,49.6511,49.6673,49.635,49.6431,30921.0
2015-10-22 13:10:00,61.53,61.58,61.52,61.57,40706.0,49.6431,49.6834,49.635,49.6753,40706.0
2015-10-22 13:20:00,61.58,61.62,61.54,61.57,31543.0,49.6834,49.7157,49.6511,49.6753,31543.0
2015-10-22 13:30:00,61.57,61.62,61.57,61.59,29299.0,49.6753,49.7157,49.6753,49.6915,29299.0
2015-10-22 13:40:00,61.59,61.59,61.54,61.58,43762.0,49.6915,49.6915,49.6511,49.6834,43762.0
2015-10-22 13:50:00,61.57,61.6,61.56,61.59,37325.0,49.6753,49.6996,49.6673,49.6915,37325.0
2015-10-22 14:00:00,61.58,61.59,61.44,61.44,55011.0,49.6834,49.6915,49.5705,49.5705,55011.0
2015-10-22 14:10:00,61.43,61.49,61.41,61.43,45082.0,49.5624,49.6108,49.5463,49.5624,45082.0
2015-10-22 14:20:00,61.43,61.49,61.42,61.47,36639.0,49.5624,49.6108,49.5543,49.5947,36639.0
2015-10-22 14:30:00,61.47,61.49,61.38,61.49,41546.0,49.5947,49.6108,49.5221,49.6108,41546.0
2015-10-22 14:40:00,61.5,61.51,61.45,61.48,35811.0,49.6189,49.6269,49.5785,49.6027,35811.0
2015-10-22 14:50:00,61.48,61.53,61.47,61.51,54897.0,49.6027,49.6431,49.5947,49.6269,54897.0
2015-10-22 15:00:00,61.5,61.52,61.47,61.47,66962.0,49.6189,49.635,49.5947,49.5947,66962.0
2015-10-22 15:10:00,61.47,61.6,61.47,61.55,113378.0,49.5947,49.6996,49.5947,49.6592,113378.0
2015-10-22 15:20:00,61.54,61.61,61.53,61.6,77683.0,49.6511,49.7076,49.6431,49.6996,77683.0
2015-10-22 15:30:00,61.6,61.64,61.53,61.53,61277.0,49.6996,49.7318,49.6431,49.6431,61277.0
2015-10-22 15:40:00,61.53,61.58,61.42,61.43,110119.0,49.6431,49.6834,49.5543,49.5624,110119.0
2015-10-22 15:50:00,61.43,61.55,61.4,61.55,220793.0,49.5624,49.6592,49.5382,49.6592,220793.0
2015-10-23 09:30:00,61.92,61.92,61.5,61.5,64317.0,49.9577,49.9577,49.6189,49.6189,64317.0
2015-10-23 09:40:00,61.49,61.78,61.49,61.67,54824.0,49.6108,49.8448,49.6108,49.756,54824.0
2015-10-23 09:50:00,61.68,61.95,61.67,61.93,48679.0,49.7641,49.9819,49.756,49.9658,48679.0
2015-10-23 10:00:00,61.93,61.98,61.81,61.88,61947.0,49.9658,50.0061,49.869,49.9255,61947.0
2015-10-23 10:10:00,61.88,61.9,61.82,61.88,49909.0,49.9255,49.9416,49.8771,49.9255,49909.0
2015-10-23 10:20:00,61.88,62.0,61.87,61.93,67652.0,49.9255,50.0223,49.9174,49.9658,67652.0
2015-10-23 10:30:00,61.93,61.93,61.77,61.8,43535.0,49.9658,49.9658,49.8367,49.8609,43535.0
2015-10-23 10:40:00,61.8,61.89,61.79,61.8,53940.0,49.8609,49.9335,49.8528,49.8609,53940.0
2015-10-23 10:50:00,61.8,61.88,61.79,61.83,36001.0,49.8609,49.9255,49.8528,49.8851,36001.0
2015-10-23 11:00:00,61.83,61.95,61.82,61.9,43179.0,49.8851,49.9819,49.8771,49.9416,43179.0
2015-10-23 11:10:00,61.89,61.91,61.73,61.75,44494.0,49.9335,49.9497,49.8044,49.8206,44494.0
2015-10-23 11:20:00,61.75,61.76,61.68,61.68,67530.0,49.8206,49.8286,49.7641,49.7641,67530.0
2015-10-23 11:30:00,61.69,61.72,61.66,61.68,34565.0,49.7722,49.7964,49.748,49.7641,34565.0
2015-10-23 11:40:00,61.69,61.72,61.67,61.69,55960.0,49.7722,49.7964,49.756,49.7722,55960.0
2015-10-23 11:50:00,61.69,61.71,61.6,61.6,51068.0,49.7722,49.7883,49.6996,49.6996,51068.0
2015-10-23 12:00:00,61.6,61.71,61.58,61.68,29236.0,49.6996,49.7883,49.6834,49.7641,29236.0
2015-10-23 12:10:00,61.68,61.71,61.67,61.67,40982.0,49.7641,49.7883,49.756,49.756,40982.0
2015-10-23 12:20:00,61.68,61.71,61.64,61.67,56895.0,49.7641,49.7883,49.7318,49.756,56895.0
2015-10-23 12:30:00,61.68,61.68,61.59,61.63,41373.0,49.7641,49.7641,49.6915,49.7238,41373.0
2015-10-23 12:40:00,61.64,61.72,61.62,61.72,49417.0,49.7318,49.7964,49.7157,49.7964,49417.0
2015-10-23 12:50:00,61.72,61.75,61.72,61.75,46464.0,49.7964,49.8206,49.7964,49.8206,46464.0
2015-10-23 13:00:00,61.74,61.77,61.68,61.7,46533.0,49.8125,49.8367,49.7641,49.7802,46533.0
2015-10-23 13:10:00,61.7,61.73,61.66,61.7,35836.0,49.7802,49.8044,49.748,49.7802,35836.0
2015-10-23 13:20:00,61.7,61.78,61.69,61.73,69610.0,49.7802,49.8448,49.7722,49.8044,69610.0
2015-10-23 13:30:00,61.73,61.76,61.68,61.68,70527.0,49.8044,49.8286,49.7641,49.7641,70527.0
2015-10-23 13:40:00,61.68,61.71,61.67,61.71,57257.0,49.7641,49.7883,49.756,49.7883,57257.0
2015-10-23 13:50:00,61.71,61.73,61.69,61.73,55343.0,49.7883,49.8044,49.7722,49.8044,55343.0
2015-10-23 14:00:00,61.72,61.78,61.71,61.74,66423.0,49.7964,49.8448,49.7883,49.8125,66423.0
2015-10-23 14:10:00,61.74,61.75,61.61,61.71,62605.0,49.8125,49.8206,49.7076,49.7883,62605.0
2015-10-23 14:20:00,61.71,61.74,61.69,61.73,74870.0,49.7883,49.8125,49.7722,49.8044,74870.0
2015-10-23 14:30:00,61.74,61.74,61.65,61.69,95701.0,49.8125,49.8125,49.7399,49.7722,95701.0
2015-10-23 14:40:00,61.7,61.78,61.69,61.78,109056.0,49.7802,49.8448,49.7722,49.8448,109056.0
2015-10-23 14:50:00,61.78,61.83,61.75,61.76,70322.0,49.8448,49.8851,49.8206,49.8286,70322.0
2015-10-23 15:00:00,61.76,61.77,61.65,61.67,86275.0,49.8286,49.8367,49.7399,49.756,86275.0
2015-10-23 15:10:00,61.66,61.72,61.62,61.68,94221.0,49.748,49.7964,49.7157,49.7641,94221.0
2015-10-23 15:20:00,61.68,61.74,61.67,61.7,74456.0,49.7641,49.8125,49.756,49.7802,74456.0
2015-10-23 15:30:00,61.69,61.72,61.64,61.66,104719.0,49.7722,49.7964,49.7318,49.748,104719.0
2015-10-23 15:40:00,61.67,61.69,61.63,61.67,147347.0,49.756,49.7722,49.7238,49.756,147347.0
2015-10-23 15:50:00,61.67,61.7,61.61,61.7,266740.0,49.756,49.7802,49.7076,49.7802,266740.0
2015-10-26 09:30:00,61.83,61.93,61.59,61.77,67516.0,49.8851,49.9658,49.6915,49.8367,67516.0
2015-10-26 09:40:00,61.75,61.98,61.7,61.98,26680.0,49.8206,50.0061,49.7802,50.0061,26680.0
2015-10-26 09:50:00,61.98,62.0,61.93,61.97,25348.0,50.0061,50.0223,49.9658,49.9981,25348.0
2015-10-26 10:00:00,61.95,61.98,61.84,61.91,38443.0,49.9819,50.0061,49.8932,49.9497,38443.0
2015-10-26 10:10:00,61.92,62.0,61.86,61.93,39907.0,49.9577,50.0223,49.9093,49.9658,39907.0
2015-10-26 10:20:00,61.94,61.98,61.84,61.89,49655.0,49.9739,50.0061,49.8932,49.9335,49655.0
2015-10-26 10:30:00,61.88,61.88,61.77,61.83,24518.0,49.9255,49.9255,49.8367,49.8851,24518.0
2015-10-26 10:40:00,61.84,61.85,61.67,61.68,24217.0,49.8932,49.9013,49.756,49.7641,24217.0
2015-10-26 10:50:00,61.68,61.76,61.66,61.75,34899.0,49.7641,49.8286,49.748,49.8206,34899.0
2015-10-26 11:00:00,61.75,61.77,61.71,61.73,32244.0,49.8206,49.8367,49.7883,49.8044,32244.0
2015-10-26 11:10:00,61.73,61.76,61.72,61.74,20303.0,49.8044,49.8286,49.7964,49.8125,20303.0
2015-10-26 11:20:00,61.75,61.87,61.74,61.85,30378.0,49.8206,49.9174,49.8125,49.9013,30378.0
2015-10-26 11:30:00,61.85,61.94,61.85,61.88,27546.0,49.9013,49.9739,49.9013,49.9255,27546.0
2015-10-26 11:40:00,61.89,61.96,61.89,61.91,29207.0,49.9335,49.99,49.9335,49.9497,29207.0
2015-10-26 11:50:00,61.92,61.94,61.91,61.93,15498.0,49.9577,49.9739,49.9497,49.9658,15498.0
2015-10-26 12:00:00,61.92,61.94,61.82,61.84,41207.0,49.9577,49.9739,49.8771,49.8932,41207.0
2015-10-26 12:10:00,61.84,61.92,61.84,61.91,16758.0,49.8932,49.9577,49.8932,49.9497,16758.0
2015-10-26 12:20:00,61.91,61.99,61.91,61.94,18347.0,49.9497,50.0142,49.9497,49.9739,18347.0
2015-10-26 12:30:00,61.94,61.96,61.93,61.93,17379.0,49.9739,49.99,49.9658,49.9658,17379.0
2015-10-26 12:40:00,61.94,61.99,61.93,61.98,18924.0,49.9739,50.0142,49.9658,50.0061,18924.0
2015-10-26 12:50:00,61.99,62.0,61.95,61.99,43140.0,50.0142,50.0223,49.9819,50.0142,43140.0
2015-10-26 13:00:00,61.98,61.98,61.89,61.91,48831.0,50.0061,50.0061,49.9335,49.9497,48831.0
2015-10-26 13:10:00,61.91,61.92,61.87,61.92,14609.0,49.9497,49.9577,49.9174,49.9577,14609.0
2015-10-26 13:20:00,61.91,61.96,61.87,61.96,18156.0,49.9497,49.99,49.9174,49.99,18156.0
2015-10-26 13:30:00,61.96,62.05,61.96,62.01,27505.0,49.99,50.0626,49.99,50.0303,27505.0
2015-10-26 13:40:00,62.0,62.09,62.0,62.03,23332.0,50.0223,50.0949,50.0223,50.0465,23332.0
2015-10-26 13:50:00,62.04,62.07,61.99,62.0,31966.0,50.0545,50.0788,50.0142,50.0223,31966.0
2015-10-26 14:00:00,62.0,62.03,61.96,62.0,34591.0,50.0223,50.0465,49.99,50.0223,34591.0
2015-10-26 14:10:00,62.01,62.01,61.88,61.88,26329.0,50.0303,50.0303,49.9255,49.9255,26329.0
2015-10-26 14:20:00,61.88,61.89,61.78,61.81,57517.0,49.9255,49.9335,49.8448,49.869,57517.0
2015-10-26 14:30:00,61.81,61.87,61.8,61.8,24628.0,49.869,49.9174,49.8609,49.8609,24628.0
2015-10-26 14:40:00,61.8,61.86,61.79,61.82,29434.0,49.8609,49.9093,49.8528,49.8771,29434.0
2015-10-26 14:50:00,61.83,61.87,61.8,61.83,48737.0,49.8851,49.9174,49.8609,49.8851,48737.0
2015-10-26 15:00:00,61.83,61.85,61.77,61.81,41989.0,49.8851,49.9013,49.8367,49.869,41989.0
2015-10-26 15:10:00,61.81,61.84,61.74,61.74,57682.0,49.869,49.8932,49.8125,49.8125,57682.0
2015-10-26 15:20:00,61.74,61.79,61.74,61.79,40281.0,49.8125,49.8528,49.8125,49.8528,40281.0
2015-10-26 15:30:00,61.78,61.83,61.71,61.71,59891.0,49.8448,49.8851,49.7883,49.7883,59891.0
2015-10-26 15:40:00,61.71,61.82,61.71,61.76,96118.0,49.7883,49.8771,49.7883,49.8286,96118.0
2015-10-26 15:50:00,61.76,61.85,61.75,61.8,221687.0,49.8286,49.9013,49.8206,49.8609,221687.0
2015-10-27 09:30:00,61.39,61.59,61.06,61.11,99291.0,49.5301,49.6915,49.2639,49.3042,99291.0
2015-10-27 09:40:00,61.12,61.35,61.09,61.12,85640.0,49.3123,49.4979,49.2881,49.3123,85640.0
2015-10-27 09:50:00,61.12,61.19,61.03,61.09,81508.0,49.3123,49.3688,49.2397,49.2881,81508.0
2015-10-27 10:00:00,61.08,61.08,60.97,60.99,68872.0,49.28,49.28,49.1913,49.2074,68872.0
2015-10-27 10:10:00,61.0,61.01,60.77,60.8,70361.0,49.2155,49.2235,49.0299,49.0541,70361.0
2015-10-27 10:20:00,60.8,60.81,60.54,60.55,161400.0,49.0541,49.0622,48.8443,48.8524,161400.0
2015-10-27 10:30:00,60.54,60.55,60.35,60.42,188363.0,48.8443,48.8524,48.691,48.7475,188363.0
2015-10-27 10:40:00,60.41,60.57,60.37,60.52,142888.0,48.7394,48.8685,48.7072,48.8282,142888.0
2015-10-27 10:50:00,60.52,60.6,60.41,60.48,126861.0,48.8282,48.8927,48.7394,48.7959,126861.0
2015-10-27 11:00:00,60.47,60.67,60.45,60.59,74831.0,48.7879,48.9492,48.7717,48.8847,74831.0
2015-10-27 11:10:00,60.59,60.6,60.41,60.5,95248.0,48.8847,48.8927,48.7394,48.8121,95248.0
2015-10-27 11:20:00,60.5,60.54,60.39,60.42,58620.0,48.8121,48.8443,48.7233,48.7475,58620.0
2015-10-27 11:30:00,60.42,60.57,60.41,60.55,116245.0,48.7475,48.8685,48.7394,48.8524,116245.0
2015-10-27 11:40:00,60.55,60.61,60.51,60.56,77512.0,48.8524,48.9008,48.8201,48.8605,77512.0
2015-10-27 11:50:00,60.56,60.6,60.46,60.49,69085.0,48.8605,48.8927,48.7798,48.804,69085.0
2015-10-27 12:00:00,60.5,60.51,60.37,60.44,61623.0,48.8121,48.8201,48.7072,48.7637,61623.0
2015-10-27 12:10:00,60.43,60.44,60.34,60.35,54561.0,48.7556,48.7637,48.683,48.691,54561.0
2015-10-27 12:20:00,60.34,60.41,60.33,60.4,51143.0,48.683,48.7394,48.6749,48.7314,51143.0
2015-10-27 12:30:00,60.41,60.41,60.32,60.41,60172.0,48.7394,48.7394,48.6668,48.7394,60172.0
2015-10-27 12:40:00,60.41,60.46,60.39,60.42,106770.0,48.7394,48.7798,48.7233,48.7475,106770.0
2015-10-27 12:50:00,60.42,60.42,60.31,60.32,56660.0,48.7475,48.7475,48.6588,48.6668,56660.0
2015-10-27 13:00:00,60.32,60.32,60.24,60.28,90360.0,48.6668,48.6668,48.6023,48.6346,90360.0
2015-10-27 13:10:00,60.29,60.3,60.22,60.23,53469.0,48.6426,48.6507,48.5862,48.5942,53469.0
2015-10-27 13:20:00,60.24,60.27,60.21,60.27,64270.0,48.6023,48.6265,48.5781,48.6265,64270.0
2015-10-27 13:30:00,60.27,60.41,60.26,60.41,73550.0,48.6265,48.7394,48.6184,48.7394,73550.0
2015-10-27 13:40:00,60.41,60.5,60.38,60.43,111760.0,48.7394,48.8121,48.7152,48.7556,111760.0
2015-10-27 13:50:00,60.43,60.44,60.37,60.43,89297.0,48.7556,48.7637,48.7072,48.7556,89297.0
2015-10-27 14:00:00,60.42,60.44,60.39,60.43,121664.0,48.7475,48.7637,48.7233,48.7556,121664.0
2015-10-27 14:10:00,60.43,60.43,60.29,60.3,110402.0,48.7556,48.7556,48.6426,48.6507,110402.0
2015-10-27 14:20:00,60.3,60.38,60.28,60.38,89214.0,48.6507,48.7152,48.6346,48.7152,89214.0
2015-10-27 14:30:00,60.38,60.41,60.3,60.39,74198.0,48.7152,48.7394,48.6507,48.7233,74198.0
2015-10-27 14:40:00,60.4,60.4,60.26,60.29,85796.0,48.7314,48.7314,48.6184,48.6426,85796.0
2015-10-27 14:50:00,60.29,60.41,60.28,60.29,88774.0,48.6426,48.7394,48.6346,48.6426,88774.0
2015-10-27 15:00:00,60.28,60.36,60.25,60.26,87490.0,48.6346,48.6991,48.6104,48.6184,87490.0
2015-10-27 15:10:00,60.26,60.41,60.24,60.38,119516.0,48.6184,48.7394,48.6023,48.7152,119516.0
2015-10-27 15:20:00,60.37,60.43,60.34,60.38,177906.0,48.7072,48.7556,48.683,48.7152,177906.0
2015-10-27 15:30:00,60.38,60.39,60.31,60.33,164690.0,48.7152,48.7233,48.6588,48.6749,164690.0
2015-10-27 15:40:00,60.33,60.37,60.29,60.29,190348.0,48.6749,48.7072,48.6426,48.6426,190348.0
2015-10-27 15:50:00,60.3,60.3,60.25,60.3,448011.0,48.6507,48.6507,48.6104,48.6507,448011.0
2015-10-28 09:30:00,60.61,61.0,60.57,60.58,92591.0,48.9008,49.2155,48.8685,48.8766,92591.0
2015-10-28 09:40:00,60.58,60.64,60.47,60.54,93860.0,48.8766,48.925,48.7879,48.8443,93860.0
2015-10-28 09:50:00,60.54,60.8,60.53,60.75,71581.0,48.8443,49.0541,48.8363,49.0138,71581.0
2015-10-28 10:00:00,60.75,60.82,60.72,60.81,64513.0,49.0138,49.0702,48.9896,49.0622,64513.0
2015-10-28 10:10:00,60.8,60.93,60.79,60.9,36213.0,49.0541,49.159,49.046,49.1348,36213.0
2015-10-28 10:20:00,60.89,61.0,60.88,60.93,57525.0,49.1267,49.2155,49.1186,49.159,57525.0
2015-10-28 10:30:00,60.93,61.13,60.92,61.13,36931.0,49.159,49.3204,49.1509,49.3204,36931.0
2015-10-28 10:40:00,61.14,61.28,61.11,61.27,38004.0,49.3284,49.4414,49.3042,49.4333,38004.0
2015-10-28 10:50:00,61.27,61.35,61.18,61.33,40911.0,49.4333,49.4979,49.3607,49.4817,40911.0
2015-10-28 11:00:00,61.34,61.47,61.33,61.46,60016.0,49.4898,49.5947,49.4817,49.5866,60016.0
2015-10-28 11:10:00,61.46,61.56,61.39,61.49,66863.0,49.5866,49.6673,49.5301,49.6108,66863.0
2015-10-28 11:20:00,61.5,61.58,61.48,61.51,44248.0,49.6189,49.6834,49.6027,49.6269,44248.0
2015-10-28 11:30:00,61.5,61.54,61.4,61.52,51834.0,49.6189,49.6511,49.5382,49.635,51834.0
2015-10-28 11:40:00,61.53,61.62,61.51,61.57,58354.0,49.6431,49.7157,49.6269,49.6753,58354.0
2015-10-28 11:50:00,61.58,61.65,61.5,61.6,76340.0,49.6834,49.7399,49.6189,49.6996,76340.0
2015-10-28 12:00:00,61.6,61.6,61.48,61.5,97739.0,49.6996,49.6996,49.6027,49.6189,97739.0
2015-10-28 12:10:00,61.49,61.61,61.46,61.6,75161.0,49.6108,49.7076,49.5866,49.6996,75161.0
2015-10-28 12:20:00,61.59,61.68,61.53,61.58,154406.0,49.6915,49.7641,49.6431,49.6834,154406.0
2015-10-28 12:30:00,61.58,61.61,61.46,61.47,47384.0,49.6834,49.7076,49.5866,49.5947,47384.0
2015-10-28 12:40:00,61.48,61.53,61.48,61.52,41573.0,49.6027,49.6431,49.6027,49.635,41573.0
2015-10-28 12:50:00,61.53,61.64,61.53,61.62,47494.0,49.6431,49.7318,49.6431,49.7157,47494.0
2015-10-28 13:00:00,61.62,61.63,61.55,61.59,54249.0,49.7157,49.7238,49.6592,49.6915,54249.0
2015-10-28 13:10:00,61.58,61.59,61.49,61.59,60712.0,49.6834,49.6915,49.6108,49.6915,60712.0
2015-10-28 13:20:00,61.58,61.61,61.48,61.48,43507.0,49.6834,49.7076,49.6027,49.6027,43507.0
2015-10-28 13:30:00,61.48,61.62,61.46,61.62,45638.0,49.6027,49.7157,49.5866,49.7157,45638.0
2015-10-28 13:40:00,61.61,61.69,61.59,61.59,70618.0,49.7076,49.7722,49.6915,49.6915,70618.0
2015-10-28 13:50:00,61.58,61.76,61.58,61.76,65910.0,49.6834,49.8286,49.6834,49.8286,65910.0
2015-10-28 14:00:00,61.77,61.77,61.33,61.52,107702.0,49.8367,49.8367,49.4817,49.635,107702.0
2015-10-28 14:10:00,61.51,61.56,61.33,61.47,116232.0,49.6269,49.6673,49.4817,49.5947,116232.0
2015-10-28 14:20:00,61.47,61.63,61.45,61.59,71043.0,49.5947,49.7238,49.5785,49.6915,71043.0
2015-10-28 14:30:00,61.6,61.62,61.44,61.58,74797.0,49.6996,49.7157,49.5705,49.6834,74797.0
2015-10-28 14:40:00,61.59,61.8,61.59,61.75,89626.0,49.6915,49.8609,49.6915,49.8206,89626.0
2015-10-28 14:50:00,61.75,61.86,61.74,61.81,88476.0,49.8206,49.9093,49.8125,49.869,88476.0
2015-10-28 15:00:00,61.81,62.03,61.81,62.01,114094.0,49.869,50.0465,49.869,50.0303,114094.0
2015-10-28 15:10:00,61.99,62.03,61.92,61.98,94363.0,50.0142,50.0465,49.9577,50.0061,94363.0
2015-10-28 15:20:00,61.98,62.09,61.92,62.08,111709.0,50.0061,50.0949,49.9577,50.0868,111709.0
2015-10-28 15:30:00,62.08,62.23,62.05,62.23,137258.0,50.0868,50.2078,50.0626,50.2078,137258.0
2015-10-28 15:40:00,62.22,62.3,62.14,62.28,200322.0,50.1998,50.2643,50.1352,50.2482,200322.0
2015-10-28 15:50:00,62.27,62.31,62.18,62.29,383717.0,50.2401,50.2724,50.1675,50.2563,383717.0
2015-10-29 09:30:00,62.16,62.45,62.07,62.45,70218.0,50.1514,50.3853,50.0788,50.3853,70218.0
2015-10-29 09:40:00,62.48,62.61,62.41,62.56,54896.0,50.4095,50.5144,50.3531,50.4741,54896.0
2015-10-29 09:50:00,62.56,62.62,62.46,62.47,52352.0,50.4741,50.5225,50.3934,50.4015,52352.0
2015-10-29 10:00:00,62.47,62.62,62.33,62.57,68654.0,50.4015,50.5225,50.2885,50.4822,68654.0
2015-10-29 10:10:00,62.56,62.65,62.4,62.4,55068.0,50.4741,50.5467,50.345,50.345,55068.0
2015-10-29 10:20:00,62.4,62.45,62.32,62.38,64760.0,50.345,50.3853,50.2805,50.3289,64760.0
2015-10-29 10:30:00,62.37,62.47,62.34,62.41,47094.0,50.3208,50.4015,50.2966,50.3531,47094.0
2015-10-29 10:40:00,62.42,62.55,62.36,62.38,57262.0,50.3611,50.466,50.3127,50.3289,57262.0
2015-10-29 10:50:00,62.37,62.54,62.37,62.53,46308.0,50.3208,50.458,50.3208,50.4499,46308.0
2015-10-29 11:00:00,62.54,62.61,62.47,62.61,39049.0,50.458,50.5144,50.4015,50.5144,39049.0
2015-10-29 11:10:00,62.61,62.63,62.55,62.6,43806.0,50.5144,50.5306,50.466,50.5064,43806.0
2015-10-29 11:20:00,62.61,62.63,62.48,62.55,45490.0,50.5144,50.5306,50.4095,50.466,45490.0
2015-10-29 11:30:00,62.55,62.67,62.54,62.62,30408.0,50.466,50.5628,50.458,50.5225,30408.0
2015-10-29 11:40:00,62.61,62.66,62.57,62.63,49886.0,50.5144,50.5548,50.4822,50.5306,49886.0
2015-10-29 11:50:00,62.62,62.7,62.59,62.7,62630.0,50.5225,50.587,50.4983,50.587,62630.0
2015-10-29 12:00:00,62.69,62.74,62.67,62.68,65199.0,50.579,50.6193,50.5628,50.5709,65199.0
2015-10-29 12:10:00,62.7,62.82,62.69,62.82,38054.0,50.587,50.6839,50.579,50.6839,38054.0
2015-10-29 12:20:00,62.81,62.82,62.71,62.82,28390.0,50.6758,50.6839,50.5951,50.6839,28390.0
2015-10-29 12:30:00,62.83,62.91,62.8,62.88,65424.0,50.6919,50.7565,50.6677,50.7323,65424.0
2015-10-29 12:40:00,62.86,62.9,62.82,62.89,47530.0,50.7161,50.7484,50.6839,50.7403,47530.0
2015-10-29 12:50:00,62.89,62.89,62.78,62.84,37647.0,50.7403,50.7403,50.6516,50.7,37647.0
2015-10-29 13:00:00,62.83,62.91,62.82,62.89,36689.0,50.6919,50.7565,50.6839,50.7403,36689.0
2015-10-29 13:10:00,62.89,62.91,62.87,62.91,46171.0,50.7403,50.7565,50.7242,50.7565,46171.0
2015-10-29 13:20:00,62.92,62.93,62.87,62.89,47209.0,50.7645,50.7726,50.7242,50.7403,47209.0
2015-10-29 13:30:00,62.89,62.93,62.82,62.83,45042.0,50.7403,50.7726,50.6839,50.6919,45042.0
2015-10-29 13:40:00,62.83,62.88,62.79,62.81,37878.0,50.6919,50.7323,50.6597,50.6758,37878.0
2015-10-29 13:50:00,62.81,62.84,62.76,62.77,36189.0,50.6758,50.7,50.6355,50.6435,36189.0
2015-10-29 14:00:00,62.76,62.91,62.76,62.86,75176.0,50.6355,50.7565,50.6355,50.7161,75176.0
2015-10-29 14:10:00,62.85,62.88,62.8,62.87,84589.0,50.7081,50.7323,50.6677,50.7242,84589.0
2015-10-29 14:20:00,62.88,62.94,62.88,62.91,55591.0,50.7323,50.7807,50.7323,50.7565,55591.0
2015-10-29 14:30:00,62.91,62.93,62.86,62.91,90958.0,50.7565,50.7726,50.7161,50.7565,90958.0
2015-10-29 14:40:00,62.91,62.91,62.86,62.87,55373.0,50.7565,50.7565,50.7161,50.7242,55373.0
2015-10-29 14:50:00,62.88,62.91,62.84,62.85,69193.0,50.7323,50.7565,50.7,50.7081,69193.0
2015-10-29 15:00:00,62.85,62.89,62.76,62.8,74312.0,50.7081,50.7403,50.6355,50.6677,74312.0
2015-10-29 15:10:00,62.79,62.84,62.75,62.84,84532.0,50.6597,50.7,50.6274,50.7,84532.0
2015-10-29 15:20:00,62.84,62.84,62.79,62.8,76645.0,50.7,50.7,50.6597,50.6677,76645.0
2015-10-29 15:30:00,62.8,62.85,62.78,62.83,73018.0,50.6677,50.7081,50.6516,50.6919,73018.0
2015-10-29 15:40:00,62.83,62.92,62.82,62.82,101514.0,50.6919,50.7645,50.6839,50.6839,101514.0
2015-10-29 15:50:00,62.82,62.86,62.75,62.8,189253.0,50.6839,50.7161,50.6274,50.6677,189253.0
2015-10-30 09:30:00,62.84,62.94,62.57,62.73,59393.0,50.7,50.7807,50.4822,50.6112,59393.0
2015-10-30 09:40:00,62.75,62.91,62.73,62.74,45933.0,50.6274,50.7565,50.6112,50.6193,45933.0
2015-10-30 09:50:00,62.72,62.75,62.61,62.66,82459.0,50.6032,50.6274,50.5144,50.5548,82459.0
2015-10-30 10:00:00,62.66,62.66,62.53,62.61,70580.0,50.5548,50.5548,50.4499,50.5144,70580.0
2015-10-30 10:10:00,62.62,62.65,62.54,62.65,68039.0,50.5225,50.5467,50.458,50.5467,68039.0
2015-10-30 10:20:00,62.65,62.67,62.54,62.55,83740.0,50.5467,50.5628,50.458,50.466,83740.0
2015-10-30 10:30:00,62.56,62.65,62.52,62.54,58227.0,50.4741,50.5467,50.4418,50.458,58227.0
2015-10-30 10:40:00,62.54,62.7,62.52,62.69,73075.0,50.458,50.587,50.4418,50.579,73075.0
2015-10-30 10:50:00,62.7,62.81,62.7,62.8,41215.0,50.587,50.6758,50.587,50.6677,41215.0
2015-10-30 11:00:00,62.8,62.88,62.79,62.87,54709.0,50.6677,50.7323,50.6597,50.7242,54709.0
2015-10-30 11:10:00,62.87,62.88,62.76,62.82,41063.0,50.7242,50.7323,50.6355,50.6839,41063.0
2015-10-30 11:20:00,62.81,62.87,62.79,62.87,40079.0,50.6758,50.7242,50.6597,50.7242,40079.0
2015-10-30 11:30:00,62.85,62.86,62.79,62.83,38661.0,50.7081,50.7161,50.6597,50.6919,38661.0
2015-10-30 11:40:00,62.82,62.83,62.77,62.81,56864.0,50.6839,50.6919,50.6435,50.6758,56864.0
2015-10-30 11:50:00,62.82,62.86,62.76,62.8,62984.0,50.6839,50.7161,50.6355,50.6677,62984.0
2015-10-30 12:00:00,62.8,62.82,62.68,62.72,28147.0,50.6677,50.6839,50.5709,50.6032,28147.0
2015-10-30 12:10:00,62.72,62.75,62.66,62.69,52864.0,50.6032,50.6274,50.5548,50.579,52864.0
2015-10-30 12:20:00,62.7,62.78,62.68,62.68,46827.0,50.587,50.6516,50.5709,50.5709,46827.0
2015-10-30 12:30:00,62.68,62.79,62.68,62.76,58363.0,50.5709,50.6597,50.5709,50.6355,58363.0
2015-10-30 12:40:00,62.78,62.82,62.76,62.77,37877.0,50.6516,50.6839,50.6355,50.6435,37877.0
2015-10-30 12:50:00,62.78,62.9,62.78,62.85,42009.0,50.6516,50.7484,50.6516,50.7081,42009.0
2015-10-30 13:00:00,62.87,62.87,62.78,62.8,110284.0,50.7242,50.7242,50.6516,50.6677,110284.0
2015-10-30 13:10:00,62.8,62.82,62.76,62.76,61895.0,50.6677,50.6839,50.6355,50.6355,61895.0
2015-10-30 13:20:00,62.77,62.79,62.74,62.76,36578.0,50.6435,50.6597,50.6193,50.6355,36578.0
2015-10-30 13:30:00,62.76,62.77,62.68,62.75,49029.0,50.6355,50.6435,50.5709,50.6274,49029.0
2015-10-30 13:40:00,62.75,62.81,62.74,62.79,68454.0,50.6274,50.6758,50.6193,50.6597,68454.0
2015-10-30 13:50:00,62.79,62.79,62.64,62.64,44104.0,50.6597,50.6597,50.5386,50.5386,44104.0
2015-10-30 14:00:00,62.64,62.69,62.61,62.63,34080.0,50.5386,50.579,50.5144,50.5306,34080.0
2015-10-30 14:10:00,62.63,62.65,62.56,62.56,42051.0,50.5306,50.5467,50.4741,50.4741,42051.0
2015-10-30 14:20:00,62.56,62.56,62.44,62.45,46519.0,50.4741,50.4741,50.3773,50.3853,46519.0
2015-10-30 14:30:00,62.45,62.45,62.35,62.35,51020.0,50.3853,50.3853,50.3047,50.3047,51020.0
2015-10-30 14:40:00,62.36,62.36,62.23,62.24,62634.0,50.3127,50.3127,50.2078,50.2159,62634.0
2015-10-30 14:50:00,62.23,62.3,62.21,62.23,63982.0,50.2078,50.2643,50.1917,50.2078,63982.0
2015-10-30 15:00:00,62.22,62.3,62.18,62.28,67378.0,50.1998,50.2643,50.1675,50.2482,67378.0
2015-10-30 15:10:00,62.28,62.34,62.21,62.33,75195.0,50.2482,50.2966,50.1917,50.2885,75195.0
2015-10-30 15:20:00,62.34,62.35,62.2,62.21,64509.0,50.2966,50.3047,50.1836,50.1917,64509.0
2015-10-30 15:30:00,62.21,62.33,62.18,62.32,81126.0,50.1917,50.2885,50.1675,50.2805,81126.0
2015-10-30 15:40:00,62.31,62.33,62.22,62.29,114194.0,50.2724,50.2885,50.1998,50.2563,114194.0
2015-10-30 15:50:00,62.3,62.31,61.85,61.88,908470.0,50.2643,50.2724,49.9013,49.9255,908470.0
2015-11-02 09:30:00,62.1,62.33,61.99,62.16,71622.0,50.103,50.2885,50.0142,50.1514,71622.0
2015-11-02 09:40:00,62.17,62.32,62.08,62.3,53565.0,50.1594,50.2805,50.0868,50.2643,53565.0
2015-11-02 09:50:00,62.3,62.32,61.97,62.01,97087.0,50.2643,50.2805,49.9981,50.0303,97087.0
2015-11-02 10:00:00,62.02,62.1,61.86,61.88,82207.0,50.0384,50.103,49.9093,49.9255,82207.0
2015-11-02 10:10:00,61.88,61.88,61.71,61.74,80593.0,49.9255,49.9255,49.7883,49.8125,80593.0
2015-11-02 10:20:00,61.74,61.87,61.68,61.8,117247.0,49.8125,49.9174,49.7641,49.8609,117247.0
2015-11-02 10:30:00,61.81,61.83,61.74,61.77,83168.0,49.869,49.8851,49.8125,49.8367,83168.0
2015-11-02 10:40:00,61.77,61.79,61.71,61.74,161897.0,49.8367,49.8528,49.7883,49.8125,161897.0
2015-11-02 10:50:00,61.74,61.76,61.68,61.74,88953.0,49.8125,49.8286,49.7641,49.8125,88953.0
2015-11-02 11:00:00,61.74,61.92,61.71,61.91,135030.0,49.8125,49.9577,49.7883,49.9497,135030.0
2015-11-02 11:10:00,61.91,61.95,61.68,61.75,64944.0,49.9497,49.9819,49.7641,49.8206,64944.0
2015-11-02 11:20:00,61.76,61.77,61.67,61.7,63638.0,49.8286,49.8367,49.756,49.7802,63638.0
2015-11-02 11:30:00,61.71,61.75,61.68,61.75,55338.0,49.7883,49.8206,49.7641,49.8206,55338.0
2015-11-02 11:40:00,61.75,61.77,61.6,61.61,71845.0,49.8206,49.8367,49.6996,49.7076,71845.0
2015-11-02 11:50:00,61.61,61.69,61.57,61.58,50735.0,49.7076,49.7722,49.6753,49.6834,50735.0
2015-11-02 12:00:00,61.58,61.69,61.52,61.63,68644.0,49.6834,49.7722,49.635,49.7238,68644.0
2015-11-02 12:10:00,61.64,61.66,61.46,61.49,96900.0,49.7318,49.748,49.5866,49.6108,96900.0
2015-11-02 12:20:00,61.49,61.6,61.45,61.53,107659.0,49.6108,49.6996,49.5785,49.6431,107659.0
2015-11-02 12:30:00,61.53,61.75,61.49,61.71,199284.0,49.6431,49.8206,49.6108,49.7883,199284.0
2015-11-02 12:40:00,61.71,61.74,61.68,61.71,54933.0,49.7883,49.8125,49.7641,49.7883,54933.0
2015-11-02 12:50:00,61.71,61.74,61.7,61.73,78845.0,49.7883,49.8125,49.7802,49.8044,78845.0
2015-11-02 13:00:00,61.74,61.74,61.62,61.71,58068.0,49.8125,49.8125,49.7157,49.7883,58068.0
2015-11-02 13:10:00,61.72,61.79,61.7,61.79,66754.0,49.7964,49.8528,49.7802,49.8528,66754.0
2015-11-02 13:20:00,61.79,61.92,61.79,61.87,57444.0,49.8528,49.9577,49.8528,49.9174,57444.0
2015-11-02 13:30:00,61.87,61.91,61.82,61.86,55226.0,49.9174,49.9497,49.8771,49.9093,55226.0
2015-11-02 13:40:00,61.85,61.89,61.81,61.83,99075.0,49.9013,49.9335,49.869,49.8851,99075.0
2015-11-02 13:50:00,61.83,61.87,61.8,61.85,60427.0,49.8851,49.9174,49.8609,49.9013,60427.0
2015-11-02 14:00:00,61.85,61.85,61.68,61.73,97927.0,49.9013,49.9013,49.7641,49.8044,97927.0
2015-11-02 14:10:00,61.73,61.77,61.7,61.73,67971.0,49.8044,49.8367,49.7802,49.8044,67971.0
2015-11-02 14:20:00,61.73,61.78,61.71,61.78,122112.0,49.8044,49.8448,49.7883,49.8448,122112.0
2015-11-02 14:30:00,61.78,61.79,61.71,61.76,151739.0,49.8448,49.8528,49.7883,49.8286,151739.0
2015-11-02 14:40:00,61.76,61.77,61.7,61.72,86231.0,49.8286,49.8367,49.7802,49.7964,86231.0
2015-11-02 14:50:00,61.72,62.09,61.72,62.07,246869.0,49.7964,50.0949,49.7964,50.0788,246869.0
2015-11-02 15:00:00,62.09,62.09,61.84,61.92,217508.0,50.0949,50.0949,49.8932,49.9577,217508.0
2015-11-02 15:10:00,61.92,62.02,61.91,62.0,126943.0,49.9577,50.0384,49.9497,50.0223,126943.0
2015-11-02 15:20:00,62.0,62.04,61.94,62.0,276218.0,50.0223,50.0545,49.9739,50.0223,276218.0
2015-11-02 15:30:00,62.0,62.01,61.9,61.95,221995.0,50.0223,50.0303,49.9416,49.9819,221995.0
2015-11-02 15:40:00,61.95,61.99,61.87,61.93,294761.0,49.9819,50.0142,49.9174,49.9658,294761.0
2015-11-02 15:50:00,61.93,61.94,61.79,61.8,556284.0,49.9658,49.9739,49.8528,49.8609,556284.0
2015-11-03 09:30:00,62.92,62.92,61.64,62.12,258837.0,50.7645,50.7645,49.7318,50.1191,258837.0
2015-11-03 09:40:00,62.13,62.17,61.78,62.06,315795.0,50.1272,50.1594,49.8448,50.0707,315795.0
2015-11-03 09:50:00,62.06,62.5,62.03,62.18,300701.0,50.0707,50.4257,50.0465,50.1675,300701.0
2015-11-03 10:00:00,62.19,62.43,62.1,62.43,141331.0,50.1756,50.3692,50.103,50.3692,141331.0
2015-11-03 10:10:00,62.44,62.78,62.43,62.66,277070.0,50.3773,50.6516,50.3692,50.5548,277070.0
2015-11-03 10:20:00,62.65,62.98,62.65,62.77,598130.0,50.5467,50.813,50.5467,50.6435,598130.0
2015-11-03 10:30:00,62.77,62.82,62.68,62.75,249971.0,50.6435,50.6839,50.5709,50.6274,249971.0
2015-11-03 10:40:00,62.75,62.85,62.72,62.8,172373.0,50.6274,50.7081,50.6032,50.6677,172373.0
2015-11-03 10:50:00,62.8,62.89,62.75,62.82,101629.0,50.6677,50.7403,50.6274,50.6839,101629.0
2015-11-03 11:00:00,62.82,62.91,62.78,62.84,91313.0,50.6839,50.7565,50.6516,50.7,91313.0
2015-11-03 11:10:00,62.83,62.86,62.76,62.78,74872.0,50.6919,50.7161,50.6355,50.6516,74872.0
2015-11-03 11:20:00,62.78,62.8,62.66,62.77,59077.0,50.6516,50.6677,50.5548,50.6435,59077.0
2015-11-03 11:30:00,62.77,62.84,62.74,62.78,88414.0,50.6435,50.7,50.6193,50.6516,88414.0
2015-11-03 11:40:00,62.78,62.9,62.78,62.88,110465.0,50.6516,50.7484,50.6516,50.7323,110465.0
2015-11-03 11:50:00,62.88,62.94,62.86,62.92,123390.0,50.7323,50.7807,50.7161,50.7645,123390.0
2015-11-03 12:00:00,62.92,62.94,62.89,62.92,80995.0,50.7645,50.7807,50.7403,50.7645,80995.0
2015-11-03 12:10:00,62.91,62.98,62.89,62.94,98192.0,50.7565,50.813,50.7403,50.7807,98192.0
2015-11-03 12:20:00,62.94,63.02,62.91,63.0,84897.0,50.7807,50.8452,50.7565,50.8291,84897.0
2015-11-03 12:30:00,63.0,63.05,62.98,62.99,117323.0,50.8291,50.8694,50.813,50.821,117323.0
2015-11-03 12:40:00,62.98,63.05,62.98,63.0,97010.0,50.813,50.8694,50.813,50.8291,97010.0
2015-11-03 12:50:00,63.0,63.18,62.99,63.15,174962.0,50.8291,50.9743,50.821,50.9501,174962.0
2015-11-03 13:00:00,63.16,63.2,63.04,63.04,253985.0,50.9582,50.9905,50.8614,50.8614,253985.0
2015-11-03 13:10:00,63.05,63.06,63.0,63.05,103310.0,50.8694,50.8775,50.8291,50.8694,103310.0
2015-11-03 13:20:00,63.05,63.06,62.99,63.01,74651.0,50.8694,50.8775,50.821,50.8372,74651.0
2015-11-03 13:30:00,63.0,63.02,62.97,63.0,110305.0,50.8291,50.8452,50.8049,50.8291,110305.0
2015-11-03 13:40:00,63.0,63.17,63.0,63.13,107525.0,50.8291,50.9662,50.8291,50.934,107525.0
2015-11-03 13:50:00,63.13,63.13,62.99,62.99,99896.0,50.934,50.934,50.821,50.821,99896.0
2015-11-03 14:00:00,62.99,63.18,62.99,63.15,84664.0,50.821,50.9743,50.821,50.9501,84664.0
2015-11-03 14:10:00,63.14,63.23,63.12,63.18,52947.0,50.942,51.0147,50.9259,50.9743,52947.0
2015-11-03 14:20:00,63.18,63.32,63.17,63.32,78009.0,50.9743,51.0873,50.9662,51.0873,78009.0
2015-11-03 14:30:00,63.32,63.36,63.1,63.1,99278.0,51.0873,51.1195,50.9098,50.9098,99278.0
2015-11-03 14:40:00,63.11,63.19,63.09,63.19,74862.0,50.9178,50.9824,50.9017,50.9824,74862.0
2015-11-03 14:50:00,63.18,63.22,63.14,63.21,75765.0,50.9743,51.0066,50.942,50.9985,75765.0
2015-11-03 15:00:00,63.2,63.25,63.15,63.25,97604.0,50.9905,51.0308,50.9501,51.0308,97604.0
2015-11-03 15:10:00,63.25,63.25,63.19,63.21,92443.0,51.0308,51.0308,50.9824,50.9985,92443.0
2015-11-03 15:20:00,63.21,63.26,63.16,63.23,119219.0,50.9985,51.0389,50.9582,51.0147,119219.0
2015-11-03 15:30:00,63.23,63.24,63.18,63.21,162043.0,51.0147,51.0227,50.9743,50.9985,162043.0
2015-11-03 15:40:00,63.21,63.22,63.15,63.18,141710.0,50.9985,51.0066,50.9501,50.9743,141710.0
2015-11-03 15:50:00,63.17,63.19,63.1,63.15,287625.0,50.9662,50.9824,50.9098,50.9501,287625.0
2015-11-04 09:30:00,63.1,63.31,62.93,62.98,77659.0,50.9098,51.0792,50.7726,50.813,77659.0
2015-11-04 09:40:00,62.95,62.97,62.71,62.73,72241.0,50.7887,50.8049,50.5951,50.6112,72241.0
2015-11-04 09:50:00,62.72,62.9,62.64,62.8,95649.0,50.6032,50.7484,50.5386,50.6677,95649.0
2015-11-04 10:00:00,62.81,62.9,62.64,62.82,169917.0,50.6758,50.7484,50.5386,50.6839,169917.0
2015-11-04 10:10:00,62.82,62.82,62.72,62.73,144027.0,50.6839,50.6839,50.6032,50.6112,144027.0
2015-11-04 10:20:00,62.73,62.73,62.44,62.45,125774.0,50.6112,50.6112,50.3773,50.3853,125774.0
2015-11-04 10:30:00,62.45,62.6,62.42,62.53,107516.0,50.3853,50.5064,50.3611,50.4499,107516.0
2015-11-04 10:40:00,62.54,62.57,62.5,62.53,66936.0,50.458,50.4822,50.4257,50.4499,66936.0
2015-11-04 10:50:00,62.53,62.53,62.35,62.4,50770.0,50.4499,50.4499,50.3047,50.345,50770.0
2015-11-04 11:00:00,62.4,62.51,62.33,62.46,53255.0,50.345,50.4338,50.2885,50.3934,53255.0
2015-11-04 11:10:00,62.46,62.55,62.42,62.51,40721.0,50.3934,50.466,50.3611,50.4338,40721.0
2015-11-04 11:20:00,62.51,62.62,62.42,62.44,38728.0,50.4338,50.5225,50.3611,50.3773,38728.0
2015-11-04 11:30:00,62.44,62.48,62.42,62.48,42166.0,50.3773,50.4095,50.3611,50.4095,42166.0
2015-11-04 11:40:00,62.47,62.54,62.43,62.51,49645.0,50.4015,50.458,50.3692,50.4338,49645.0
2015-11-04 11:50:00,62.5,62.51,62.44,62.49,34061.0,50.4257,50.4338,50.3773,50.4176,34061.0
2015-11-04 12:00:00,62.49,62.54,62.43,62.51,40954.0,50.4176,50.458,50.3692,50.4338,40954.0
2015-11-04 12:10:00,62.52,62.58,62.49,62.52,34577.0,50.4418,50.4902,50.4176,50.4418,34577.0
2015-11-04 12:20:00,62.52,62.53,62.45,62.45,40871.0,50.4418,50.4499,50.3853,50.3853,40871.0
2015-11-04 12:30:00,62.45,62.47,62.34,62.36,30281.0,50.3853,50.4015,50.2966,50.3127,30281.0
2015-11-04 12:40:00,62.36,62.4,62.3,62.31,49197.0,50.3127,50.345,50.2643,50.2724,49197.0
2015-11-04 12:50:00,62.3,62.35,62.3,62.34,92487.0,50.2643,50.3047,50.2643,50.2966,92487.0
2015-11-04 13:00:00,62.34,62.34,62.23,62.24,95043.0,50.2966,50.2966,50.2078,50.2159,95043.0
2015-11-04 13:10:00,62.25,62.35,62.24,62.3,42902.0,50.224,50.3047,50.2159,50.2643,42902.0
2015-11-04 13:20:00,62.3,62.45,62.29,62.43,81785.0,50.2643,50.3853,50.2563,50.3692,81785.0
2015-11-04 13:30:00,62.43,62.49,62.37,62.48,60773.0,50.3692,50.4176,50.3208,50.4095,60773.0
2015-11-04 13:40:00,62.46,62.52,62.39,62.48,85333.0,50.3934,50.4418,50.3369,50.4095,85333.0
2015-11-04 13:50:00,62.48,62.58,62.45,62.55,80197.0,50.4095,50.4902,50.3853,50.466,80197.0
2015-11-04 14:00:00,62.55,62.72,62.54,62.72,96462.0,50.466,50.6032,50.458,50.6032,96462.0
2015-11-04 14:10:00,62.71,62.85,62.71,62.82,87211.0,50.5951,50.7081,50.5951,50.6839,87211.0
2015-11-04 14:20:00,62.82,62.84,62.72,62.75,61767.0,50.6839,50.7,50.6032,50.6274,61767.0
2015-11-04 14:30:00,62.74,62.95,62.74,62.84,59605.0,50.6193,50.7887,50.6193,50.7,59605.0
2015-11-04 14:40:00,62.85,62.89,62.81,62.89,47825.0,50.7081,50.7403,50.6758,50.7403,47825.0
2015-11-04 14:50:00,62.89,62.94,62.84,62.91,75371.0,50.7403,50.7807,50.7,50.7565,75371.0
2015-11-04 15:00:00,62.92,62.93,62.77,62.8,98763.0,50.7645,50.7726,50.6435,50.6677,98763.0
2015-11-04 15:10:00,62.8,62.9,62.75,62.9,102948.0,50.6677,50.7484,50.6274,50.7484,102948.0
2015-11-04 15:20:00,62.9,62.98,62.89,62.93,116386.0,50.7484,50.813,50.7403,50.7726,116386.0
2015-11-04 15:30:00,62.93,62.96,62.8,62.88,116438.0,50.7726,50.7968,50.6677,50.7323,116438.0
2015-11-04 15:40:00,62.87,62.88,62.75,62.87,133386.0,50.7242,50.7323,50.6274,50.7242,133386.0
2015-11-04 15:50:00,62.87,62.93,62.8,62.91,255316.0,50.7242,50.7726,50.6677,50.7565,255316.0
2015-11-05 09:30:00,62.96,63.35,62.96,63.19,69032.0,50.7968,51.1115,50.7968,50.9824,69032.0
2015-11-05 09:40:00,63.16,63.2,63.04,63.17,38972.0,50.9582,50.9905,50.8614,50.9662,38972.0
2015-11-05 09:50:00,63.18,63.41,63.16,63.41,121104.0,50.9743,51.1599,50.9582,51.1599,121104.0
2015-11-05 10:00:00,63.4,63.43,63.21,63.21,54759.0,51.1518,51.176,50.9985,50.9985,54759.0
2015-11-05 10:10:00,63.21,63.26,63.1,63.14,57126.0,50.9985,51.0389,50.9098,50.942,57126.0
2015-11-05 10:20:00,63.15,63.31,63.15,63.31,112226.0,50.9501,51.0792,50.9501,51.0792,112226.0
2015-11-05 10:30:00,63.3,63.37,63.2,63.34,59670.0,51.0711,51.1276,50.9905,51.1034,59670.0
2015-11-05 10:40:00,63.34,63.34,63.2,63.22,44428.0,51.1034,51.1034,50.9905,51.0066,44428.0
2015-11-05 10:50:00,63.22,63.42,63.21,63.31,101614.0,51.0066,51.1679,50.9985,51.0792,101614.0
2015-11-05 11:00:00,63.31,63.4,63.28,63.37,54916.0,51.0792,51.1518,51.055,51.1276,54916.0
2015-11-05 11:10:00,63.37,63.46,63.3,63.38,38306.0,51.1276,51.2002,51.0711,51.1357,38306.0
2015-11-05 11:20:00,63.38,63.46,63.34,63.4,74153.0,51.1357,51.2002,51.1034,51.1518,74153.0
2015-11-05 11:30:00,63.38,63.39,63.13,63.17,51961.0,51.1357,51.1437,50.934,50.9662,51961.0
2015-11-05 11:40:00,63.17,63.18,63.05,63.08,141958.0,50.9662,50.9743,50.8694,50.8936,141958.0
2015-11-05 11:50:00,63.08,63.11,62.97,63.0,96406.0,50.8936,50.9178,50.8049,50.8291,96406.0
2015-11-05 12:00:00,63.0,63.04,62.98,63.01,100960.0,50.8291,50.8614,50.813,50.8372,100960.0
2015-11-05 12:10:00,63.02,63.06,62.9,63.05,48842.0,50.8452,50.8775,50.7484,50.8694,48842.0
2015-11-05 12:20:00,63.05,63.23,63.04,63.21,36173.0,50.8694,51.0147,50.8614,50.9985,36173.0
2015-11-05 12:30:00,63.21,63.23,63.16,63.2,52868.0,50.9985,51.0147,50.9582,50.9905,52868.0
2015-11-05 12:40:00,63.2,63.3,63.2,63.24,48157.0,50.9905,51.0711,50.9905,51.0227,48157.0
2015-11-05 12:50:00,63.24,63.27,63.2,63.24,42782.0,51.0227,51.0469,50.9905,51.0227,42782.0
2015-11-05 13:00:00,63.25,63.28,63.21,63.27,29097.0,51.0308,51.055,50.9985,51.0469,29097.0
2015-11-05 13:10:00,63.28,63.32,63.24,63.24,41482.0,51.055,51.0873,51.0227,51.0227,41482.0
2015-11-05 13:20:00,63.23,63.25,63.19,63.21,71012.0,51.0147,51.0308,50.9824,50.9985,71012.0
2015-11-05 13:30:00,63.2,63.31,63.2,63.3,37653.0,50.9905,51.0792,50.9905,51.0711,37653.0
2015-11-05 13:40:00,63.29,63.41,63.28,63.4,42614.0,51.0631,51.1599,51.055,51.1518,42614.0
2015-11-05 13:50:00,63.4,63.47,63.38,63.42,38161.0,51.1518,51.2083,51.1357,51.1679,38161.0
2015-11-05 14:00:00,63.42,63.46,63.4,63.44,45988.0,51.1679,51.2002,51.1518,51.1841,45988.0
2015-11-05 14:10:00,63.42,63.43,63.33,63.36,55966.0,51.1679,51.176,51.0953,51.1195,55966.0
2015-11-05 14:20:00,63.35,63.41,63.31,63.39,44564.0,51.1115,51.1599,51.0792,51.1437,44564.0
2015-11-05 14:30:00,63.38,63.42,63.34,63.42,40729.0,51.1357,51.1679,51.1034,51.1679,40729.0
2015-11-05 14:40:00,63.42,63.56,63.4,63.5,95733.0,51.1679,51.2809,51.1518,51.2325,95733.0
2015-11-05 14:50:00,63.51,63.52,63.45,63.46,56205.0,51.2406,51.2486,51.1922,51.2002,56205.0
2015-11-05 15:00:00,63.47,63.52,63.42,63.52,65482.0,51.2083,51.2486,51.1679,51.2486,65482.0
2015-11-05 15:10:00,63.52,63.56,63.47,63.52,75285.0,51.2486,51.2809,51.2083,51.2486,75285.0
2015-11-05 15:20:00,63.53,63.65,63.5,63.64,93889.0,51.2567,51.3535,51.2325,51.3454,93889.0
2015-11-05 15:30:00,63.64,63.66,63.58,63.66,107317.0,51.3454,51.3616,51.297,51.3616,107317.0
2015-11-05 15:40:00,63.66,63.72,63.59,63.64,138180.0,51.3616,51.41,51.3051,51.3454,138180.0
2015-11-05 15:50:00,63.64,63.65,63.56,63.57,250309.0,51.3454,51.3535,51.2809,51.289,250309.0
2015-11-06 09:30:00,63.99,64.09,63.73,64.03,160767.0,51.6278,51.7085,51.4181,51.6601,160767.0
2015-11-06 09:40:00,64.06,64.16,64.02,64.11,145358.0,51.6843,51.765,51.652,51.7246,145358.0
2015-11-06 09:50:00,64.1,64.24,64.06,64.06,196396.0,51.7166,51.8295,51.6843,51.6843,196396.0
2015-11-06 10:00:00,64.07,64.1,63.65,63.7,66789.0,51.6924,51.7166,51.3535,51.3939,66789.0
2015-11-06 10:10:00,63.69,63.78,63.67,63.72,31929.0,51.3858,51.4584,51.3697,51.41,31929.0
2015-11-06 10:20:00,63.7,63.7,63.49,63.54,41695.0,51.3939,51.3939,51.2244,51.2648,41695.0
2015-11-06 10:30:00,63.52,63.56,63.42,63.55,57583.0,51.2486,51.2809,51.1679,51.2728,57583.0
2015-11-06 10:40:00,63.55,63.74,63.54,63.65,84148.0,51.2728,51.4261,51.2648,51.3535,84148.0
2015-11-06 10:50:00,63.66,63.66,63.53,63.57,27080.0,51.3616,51.3616,51.2567,51.289,27080.0
2015-11-06 11:00:00,63.58,63.59,63.45,63.53,27447.0,51.297,51.3051,51.1922,51.2567,27447.0
2015-11-06 11:10:00,63.52,63.55,63.44,63.46,25152.0,51.2486,51.2728,51.1841,51.2002,25152.0
2015-11-06 11:20:00,63.44,63.55,63.44,63.55,32260.0,51.1841,51.2728,51.1841,51.2728,32260.0
2015-11-06 11:30:00,63.56,63.76,63.56,63.68,44444.0,51.2809,51.4423,51.2809,51.3777,44444.0
2015-11-06 11:40:00,63.67,63.77,63.63,63.72,24558.0,51.3697,51.4503,51.3374,51.41,24558.0
2015-11-06 11:50:00,63.71,63.72,63.6,63.64,29717.0,51.4019,51.41,51.3132,51.3454,29717.0
2015-11-06 12:00:00,63.65,63.74,63.64,63.73,29342.0,51.3535,51.4261,51.3454,51.4181,29342.0
2015-11-06 12:10:00,63.74,63.83,63.71,63.72,36995.0,51.4261,51.4987,51.4019,51.41,36995.0
2015-11-06 12:20:00,63.73,63.76,63.65,63.74,33136.0,51.4181,51.4423,51.3535,51.4261,33136.0
2015-11-06 12:30:00,63.75,63.8,63.69,63.76,34034.0,51.4342,51.4745,51.3858,51.4423,34034.0
2015-11-06 12:40:00,63.75,63.84,63.72,63.79,39906.0,51.4342,51.5068,51.41,51.4665,39906.0
2015-11-06 12:50:00,63.8,63.87,63.78,63.84,37989.0,51.4745,51.531,51.4584,51.5068,37989.0
2015-11-06 13:00:00,63.83,63.91,63.8,63.9,38502.0,51.4987,51.5633,51.4745,51.5552,38502.0
2015-11-06 13:10:00,63.9,63.92,63.86,63.88,44955.0,51.5552,51.5714,51.5229,51.5391,44955.0
2015-11-06 13:20:00,63.88,63.96,63.81,63.91,72640.0,51.5391,51.6036,51.4826,51.5633,72640.0
2015-11-06 13:30:00,63.92,64.01,63.92,63.99,43216.0,51.5714,51.644,51.5714,51.6278,43216.0
2015-11-06 13:40:00,63.99,64.05,63.94,64.03,37005.0,51.6278,51.6762,51.5875,51.6601,37005.0
2015-11-06 13:50:00,64.05,64.11,64.01,64.05,45327.0,51.6762,51.7246,51.644,51.6762,45327.0
2015-11-06 14:00:00,64.06,64.19,63.98,64.16,52002.0,51.6843,51.7892,51.6198,51.765,52002.0
2015-11-06 14:10:00,64.17,64.18,64.05,64.07,48045.0,51.7731,51.7811,51.6762,51.6924,48045.0
2015-11-06 14:20:00,64.08,64.45,64.07,64.39,242730.0,51.7004,51.999,51.6924,51.9506,242730.0
2015-11-06 14:30:00,64.42,64.5,64.17,64.17,129241.0,51.9748,52.0393,51.7731,51.7731,129241.0
2015-11-06 14:40:00,64.18,64.23,64.14,64.21,46415.0,51.7811,51.8215,51.7489,51.8053,46415.0
2015-11-06 14:50:00,64.21,64.24,64.13,64.22,43694.0,51.8053,51.8295,51.7408,51.8134,43694.0
2015-11-06 15:00:00,64.22,64.22,64.08,64.09,48941.0,51.8134,51.8134,51.7004,51.7085,48941.0
2015-11-06 15:10:00,64.09,64.1,64.0,64.03,53013.0,51.7085,51.7166,51.6359,51.6601,53013.0
2015-11-06 15:20:00,64.03,64.05,63.92,64.0,63911.0,51.6601,51.6762,51.5714,51.6359,63911.0
2015-11-06 15:30:00,64.0,64.07,63.97,64.0,64514.0,51.6359,51.6924,51.6117,51.6359,64514.0
2015-11-06 15:40:00,63.99,64.02,63.93,64.01,85035.0,51.6278,51.652,51.5794,51.644,85035.0
2015-11-06 15:50:00,64.01,64.09,64.01,64.09,167097.0,51.644,51.7085,51.644,51.7085,167097.0
2015-11-09 09:30:00,64.03,64.05,63.72,63.86,35277.0,51.6601,51.6762,51.41,51.5229,35277.0
2015-11-09 09:40:00,63.87,63.91,63.56,63.58,24205.0,51.531,51.5633,51.2809,51.297,24205.0
2015-11-09 09:50:00,63.58,63.62,63.53,63.58,23549.0,51.297,51.3293,51.2567,51.297,23549.0
2015-11-09 10:00:00,63.58,63.74,63.58,63.72,26610.0,51.297,51.4261,51.297,51.41,26610.0
2015-11-09 10:10:00,63.72,63.73,63.64,63.71,24979.0,51.41,51.4181,51.3454,51.4019,24979.0
2015-11-09 10:20:00,63.7,63.7,63.55,63.57,31783.0,51.3939,51.3939,51.2728,51.289,31783.0
2015-11-09 10:30:00,63.57,63.64,63.52,63.64,41257.0,51.289,51.3454,51.2486,51.3454,41257.0
2015-11-09 10:40:00,63.64,63.64,63.59,63.64,58836.0,51.3454,51.3454,51.3051,51.3454,58836.0
2015-11-09 10:50:00,63.64,63.79,63.6,63.74,70534.0,51.3454,51.4665,51.3132,51.4261,70534.0
2015-11-09 11:00:00,63.73,63.74,63.57,63.59,42572.0,51.4181,51.4261,51.289,51.3051,42572.0
2015-11-09 11:10:00,63.58,63.64,63.56,63.62,25179.0,51.297,51.3454,51.2809,51.3293,25179.0
2015-11-09 11:20:00,63.62,63.64,63.56,63.59,21542.0,51.3293,51.3454,51.2809,51.3051,21542.0
2015-11-09 11:30:00,63.6,63.63,63.52,63.55,22635.0,51.3132,51.3374,51.2486,51.2728,22635.0
2015-11-09 11:40:00,63.55,63.56,63.44,63.45,36377.0,51.2728,51.2809,51.1841,51.1922,36377.0
2015-11-09 11:50:00,63.47,63.47,63.37,63.4,33616.0,51.2083,51.2083,51.1276,51.1518,33616.0
2015-11-09 12:00:00,63.4,63.45,63.3,63.45,42206.0,51.1518,51.1922,51.0711,51.1922,42206.0
2015-11-09 12:10:00,63.44,63.52,63.43,63.44,40271.0,51.1841,51.2486,51.176,51.1841,40271.0
2015-11-09 12:20:00,63.43,63.47,63.39,63.45,19831.0,51.176,51.2083,51.1437,51.1922,19831.0
2015-11-09 12:30:00,63.43,63.44,63.39,63.4,42148.0,51.176,51.1841,51.1437,51.1518,42148.0
2015-11-09 12:40:00,63.41,63.54,63.41,63.54,32795.0,51.1599,51.2648,51.1599,51.2648,32795.0
2015-11-09 12:50:00,63.54,63.57,63.49,63.53,46165.0,51.2648,51.289,51.2244,51.2567,46165.0
2015-11-09 13:00:00,63.52,63.57,63.43,63.44,41356.0,51.2486,51.289,51.176,51.1841,41356.0
2015-11-09 13:10:00,63.44,63.45,63.3,63.33,24229.0,51.1841,51.1922,51.0711,51.0953,24229.0
2015-11-09 13:20:00,63.32,63.45,63.31,63.44,26263.0,51.0873,51.1922,51.0792,51.1841,26263.0
2015-11-09 13:30:00,63.45,63.48,63.36,63.44,47331.0,51.1922,51.2164,51.1195,51.1841,47331.0
2015-11-09 13:40:00,63.46,63.52,63.44,63.52,89257.0,51.2002,51.2486,51.1841,51.2486,89257.0
2015-11-09 13:50:00,63.52,63.6,63.47,63.56,54931.0,51.2486,51.3132,51.2083,51.2809,54931.0
2015-11-09 14:00:00,63.57,63.58,63.52,63.57,36515.0,51.289,51.297,51.2486,51.289,36515.0
2015-11-09 14:10:00,63.56,63.58,63.46,63.5,27971.0,51.2809,51.297,51.2002,51.2325,27971.0
2015-11-09 14:20:00,63.48,63.52,63.47,63.48,31233.0,51.2164,51.2486,51.2083,51.2164,31233.0
2015-11-09 14:30:00,63.49,63.55,63.42,63.42,41999.0,51.2244,51.2728,51.1679,51.1679,41999.0
2015-11-09 14:40:00,63.41,63.45,63.33,63.36,51485.0,51.1599,51.1922,51.0953,51.1195,51485.0
2015-11-09 14:50:00,63.36,63.38,63.31,63.34,52980.0,51.1195,51.1357,51.0792,51.1034,52980.0
2015-11-09 15:00:00,63.35,63.42,63.21,63.35,153810.0,51.1115,51.1679,50.9985,51.1115,153810.0
2015-11-09 15:10:00,63.35,63.43,63.3,63.38,49929.0,51.1115,51.176,51.0711,51.1357,49929.0
2015-11-09 15:20:00,63.36,63.46,63.33,63.45,72806.0,51.1195,51.2002,51.0953,51.1922,72806.0
2015-11-09 15:30:00,63.44,63.57,63.44,63.55,83467.0,51.1841,51.289,51.1841,51.2728,83467.0
2015-11-09 15:40:00,63.55,63.69,63.55,63.68,134420.0,51.2728,51.3858,51.2728,51.3777,134420.0
2015-11-09 15:50:00,63.69,63.69,63.52,63.54,257338.0,51.3858,51.3858,51.2486,51.2648,257338.0
2015-11-10 09:30:00,63.49,63.64,63.35,63.37,79071.0,51.2244,51.3454,51.1115,51.1276,79071.0
2015-11-10 09:40:00,63.38,63.43,63.27,63.37,79126.0,51.1357,51.176,51.0469,51.1276,79126.0
2015-11-10 09:50:00,63.37,63.45,63.34,63.43,32922.0,51.1276,51.1922,51.1034,51.176,32922.0
2015-11-10 10:00:00,63.44,63.64,63.4,63.45,125909.0,51.1841,51.3454,51.1518,51.1922,125909.0
2015-11-10 10:10:00,63.44,63.46,63.36,63.36,42475.0,51.1841,51.2002,51.1195,51.1195,42475.0
2015-11-10 10:20:00,63.36,63.37,63.3,63.31,30283.0,51.1195,51.1276,51.0711,51.0792,30283.0
2015-11-10 10:30:00,63.3,63.34,63.26,63.32,42369.0,51.0711,51.1034,51.0389,51.0873,42369.0
2015-11-10 10:40:00,63.32,63.33,63.26,63.29,64664.0,51.0873,51.0953,51.0389,51.0631,64664.0
2015-11-10 10:50:00,63.29,63.4,63.28,63.4,59257.0,51.0631,51.1518,51.055,51.1518,59257.0
2015-11-10 11:00:00,63.4,63.47,63.39,63.39,63451.0,51.1518,51.2083,51.1437,51.1437,63451.0
2015-11-10 11:10:00,63.38,63.4,63.31,63.39,23605.0,51.1357,51.1518,51.0792,51.1437,23605.0
2015-11-10 11:20:00,63.38,63.42,63.27,63.29,22242.0,51.1357,51.1679,51.0469,51.0631,22242.0
2015-11-10 11:30:00,63.29,63.36,63.29,63.31,32089.0,51.0631,51.1195,51.0631,51.0792,32089.0
2015-11-10 11:40:00,63.3,63.41,63.27,63.39,18372.0,51.0711,51.1599,51.0469,51.1437,18372.0
2015-11-10 11:50:00,63.38,63.4,63.33,63.36,20923.0,51.1357,51.1518,51.0953,51.1195,20923.0
2015-11-10 12:00:00,63.36,63.38,63.33,63.37,14884.0,51.1195,51.1357,51.0953,51.1276,14884.0
2015-11-10 12:10:00,63.37,63.44,63.35,63.44,15438.0,51.1276,51.1841,51.1115,51.1841,15438.0
2015-11-10 12:20:00,63.43,63.44,63.32,63.32,13199.0,51.176,51.1841,51.0873,51.0873,13199.0
2015-11-10 12:30:00,63.32,63.32,63.2,63.24,18917.0,51.0873,51.0873,50.9905,51.0227,18917.0
2015-11-10 12:40:00,63.24,63.26,63.18,63.21,59120.0,51.0227,51.0389,50.9743,50.9985,59120.0
2015-11-10 12:50:00,63.22,63.22,63.17,63.17,16253.0,51.0066,51.0066,50.9662,50.9662,16253.0
2015-11-10 13:00:00,63.17,63.21,63.14,63.16,21597.0,50.9662,50.9985,50.942,50.9582,21597.0
2015-11-10 13:10:00,63.16,63.22,63.15,63.15,18497.0,50.9582,51.0066,50.9501,50.9501,18497.0
2015-11-10 13:20:00,63.15,63.21,63.12,63.2,17168.0,50.9501,50.9985,50.9259,50.9905,17168.0
2015-11-10 13:30:00,63.2,63.22,63.13,63.15,21849.0,50.9905,51.0066,50.934,50.9501,21849.0
2015-11-10 13:40:00,63.15,63.2,63.14,63.18,12370.0,50.9501,50.9905,50.942,50.9743,12370.0
2015-11-10 13:50:00,63.18,63.27,63.17,63.27,29122.0,50.9743,51.0469,50.9662,51.0469,29122.0
2015-11-10 14:00:00,63.26,63.29,63.22,63.22,20638.0,51.0389,51.0631,51.0066,51.0066,20638.0
2015-11-10 14:10:00,63.22,63.25,63.21,63.21,19817.0,51.0066,51.0308,50.9985,50.9985,19817.0
2015-11-10 14:20:00,63.21,63.21,63.15,63.16,17008.0,50.9985,50.9985,50.9501,50.9582,17008.0
2015-11-10 14:30:00,63.16,63.21,63.15,63.21,16280.0,50.9582,50.9985,50.9501,50.9985,16280.0
2015-11-10 14:40:00,63.21,63.31,63.2,63.29,20584.0,50.9985,51.0792,50.9905,51.0631,20584.0
2015-11-10 14:50:00,63.29,63.35,63.21,63.21,45287.0,51.0631,51.1115,50.9985,50.9985,45287.0
2015-11-10 15:00:00,63.22,63.27,63.19,63.24,36568.0,51.0066,51.0469,50.9824,51.0227,36568.0
2015-11-10 15:10:00,63.24,63.29,63.23,63.25,43793.0,51.0227,51.0631,51.0147,51.0308,43793.0
2015-11-10 15:20:00,63.25,63.29,63.23,63.28,37759.0,51.0308,51.0631,51.0147,51.055,37759.0
2015-11-10 15:30:00,63.29,63.35,63.29,63.3,45359.0,51.0631,51.1115,51.0631,51.0711,45359.0
2015-11-10 15:40:00,63.3,63.36,63.29,63.3,68418.0,51.0711,51.1195,51.0631,51.0711,68418.0
2015-11-10 15:50:00,63.31,63.34,63.26,63.34,113747.0,51.0792,51.1034,51.0389,51.1034,113747.0
2015-11-11 09:30:00,63.52,63.54,63.34,63.49,25792.0,51.2486,51.2648,51.1034,51.2244,25792.0
2015-11-11 09:40:00,63.49,63.52,63.42,63.44,19040.0,51.2244,51.2486,51.1679,51.1841,19040.0
2015-11-11 09:50:00,63.45,63.51,63.29,63.29,18553.0,51.1922,51.2406,51.0631,51.0631,18553.0
2015-11-11 10:00:00,63.32,63.33,63.2,63.2,18017.0,51.0873,51.0953,50.9905,50.9905,18017.0
2015-11-11 10:10:00,63.2,63.22,63.11,63.12,29538.0,50.9905,51.0066,50.9178,50.9259,29538.0
2015-11-11 10:20:00,63.13,63.13,63.01,63.08,33052.0,50.934,50.934,50.8372,50.8936,33052.0
2015-11-11 10:30:00,63.07,63.18,63.07,63.13,18748.0,50.8856,50.9743,50.8856,50.934,18748.0
2015-11-11 10:40:00,63.14,63.21,63.1,63.17,31135.0,50.942,50.9985,50.9098,50.9662,31135.0
2015-11-11 10:50:00,63.17,63.24,63.12,63.18,18122.0,50.9662,51.0227,50.9259,50.9743,18122.0
2015-11-11 11:00:00,63.18,63.22,63.14,63.18,24556.0,50.9743,51.0066,50.942,50.9743,24556.0
2015-11-11 11:10:00,63.18,63.22,63.18,63.22,18155.0,50.9743,51.0066,50.9743,51.0066,18155.0
2015-11-11 11:20:00,63.21,63.23,63.16,63.18,46124.0,50.9985,51.0147,50.9582,50.9743,46124.0
2015-11-11 11:30:00,63.18,63.19,63.11,63.12,29043.0,50.9743,50.9824,50.9178,50.9259,29043.0
2015-11-11 11:40:00,63.12,63.24,63.11,63.23,23877.0,50.9259,51.0227,50.9178,51.0147,23877.0
2015-11-11 11:50:00,63.24,63.27,63.19,63.2,16458.0,51.0227,51.0469,50.9824,50.9905,16458.0
2015-11-11 12:00:00,63.19,63.2,63.14,63.19,17147.0,50.9824,50.9905,50.942,50.9824,17147.0
2015-11-11 12:10:00,63.2,63.24,63.2,63.23,15759.0,50.9905,51.0227,50.9905,51.0147,15759.0
2015-11-11 12:20:00,63.23,63.31,63.22,63.3,17963.0,51.0147,51.0792,51.0066,51.0711,17963.0
2015-11-11 12:30:00,63.31,63.32,63.24,63.3,14507.0,51.0792,51.0873,51.0227,51.0711,14507.0
2015-11-11 12:40:00,63.28,63.31,63.28,63.31,9411.0,51.055,51.0792,51.055,51.0792,9411.0
2015-11-11 12:50:00,63.31,63.31,63.2,63.2,15372.0,51.0792,51.0792,50.9905,50.9905,15372.0
2015-11-11 13:00:00,63.2,63.21,63.11,63.16,43109.0,50.9905,50.9985,50.9178,50.9582,43109.0
2015-11-11 13:10:00,63.16,63.18,63.14,63.15,38266.0,50.9582,50.9743,50.942,50.9501,38266.0
2015-11-11 13:20:00,63.16,63.18,63.08,63.08,31155.0,50.9582,50.9743,50.8936,50.8936,31155.0
2015-11-11 13:30:00,63.09,63.12,63.03,63.12,34765.0,50.9017,50.9259,50.8533,50.9259,34765.0
2015-11-11 13:40:00,63.13,63.22,63.12,63.22,58336.0,50.934,51.0066,50.9259,51.0066,58336.0
2015-11-11 13:50:00,63.21,63.23,63.16,63.17,23522.0,50.9985,51.0147,50.9582,50.9662,23522.0
2015-11-11 14:00:00,63.16,63.21,63.14,63.18,23825.0,50.9582,50.9985,50.942,50.9743,23825.0
2015-11-11 14:10:00,63.18,63.3,63.18,63.3,25840.0,50.9743,51.0711,50.9743,51.0711,25840.0
2015-11-11 14:20:00,63.3,63.31,63.23,63.3,28718.0,51.0711,51.0792,51.0147,51.0711,28718.0
2015-11-11 14:30:00,63.3,63.31,63.19,63.19,35021.0,51.0711,51.0792,50.9824,50.9824,35021.0
2015-11-11 14:40:00,63.19,63.2,63.13,63.14,28679.0,50.9824,50.9905,50.934,50.942,28679.0
2015-11-11 14:50:00,63.14,63.15,63.08,63.08,22634.0,50.942,50.9501,50.8936,50.8936,22634.0
2015-11-11 15:00:00,63.08,63.1,63.04,63.04,48029.0,50.8936,50.9098,50.8614,50.8614,48029.0
2015-11-11 15:10:00,63.02,63.1,63.02,63.03,39574.0,50.8452,50.9098,50.8452,50.8533,39574.0
2015-11-11 15:20:00,63.04,63.15,63.01,63.14,46975.0,50.8614,50.9501,50.8372,50.942,46975.0
2015-11-11 15:30:00,63.15,63.18,63.09,63.13,43644.0,50.9501,50.9743,50.9017,50.934,43644.0
2015-11-11 15:40:00,63.13,63.18,63.11,63.14,79225.0,50.934,50.9743,50.9178,50.942,79225.0
2015-11-11 15:50:00,63.15,63.15,63.11,63.12,111580.0,50.9501,50.9501,50.9178,50.9259,111580.0
2015-11-12 09:30:00,62.43,62.88,62.43,62.61,61439.0,50.3692,50.7323,50.3692,50.5144,61439.0
2015-11-12 09:40:00,62.6,62.68,62.29,62.43,59973.0,50.5064,50.5709,50.2563,50.3692,59973.0
2015-11-12 09:50:00,62.43,62.47,62.31,62.38,53810.0,50.3692,50.4015,50.2724,50.3289,53810.0
2015-11-12 10:00:00,62.38,62.43,62.28,62.37,123385.0,50.3289,50.3692,50.2482,50.3208,123385.0
2015-11-12 10:10:00,62.38,62.43,62.35,62.43,55270.0,50.3289,50.3692,50.3047,50.3692,55270.0
2015-11-12 10:20:00,62.42,62.44,62.35,62.36,47228.0,50.3611,50.3773,50.3047,50.3127,47228.0
2015-11-12 10:30:00,62.36,62.47,62.31,62.47,57517.0,50.3127,50.4015,50.2724,50.4015,57517.0
2015-11-12 10:40:00,62.47,62.51,62.42,62.48,36068.0,50.4015,50.4338,50.3611,50.4095,36068.0
2015-11-12 10:50:00,62.49,62.75,62.49,62.74,44606.0,50.4176,50.6274,50.4176,50.6193,44606.0
2015-11-12 11:00:00,62.74,62.75,62.68,62.72,29952.0,50.6193,50.6274,50.5709,50.6032,29952.0
2015-11-12 11:10:00,62.72,62.72,62.53,62.59,33889.0,50.6032,50.6032,50.4499,50.4983,33889.0
2015-11-12 11:20:00,62.58,62.63,62.53,62.62,40990.0,50.4902,50.5306,50.4499,50.5225,40990.0
2015-11-12 11:30:00,62.61,62.61,62.51,62.53,62875.0,50.5144,50.5144,50.4338,50.4499,62875.0
2015-11-12 11:40:00,62.52,62.59,62.51,62.55,27045.0,50.4418,50.4983,50.4338,50.466,27045.0
2015-11-12 11:50:00,62.55,62.61,62.49,62.6,24033.0,50.466,50.5144,50.4176,50.5064,24033.0
2015-11-12 12:00:00,62.6,62.63,62.55,62.55,21626.0,50.5064,50.5306,50.466,50.466,21626.0
2015-11-12 12:10:00,62.55,62.56,62.45,62.5,16295.0,50.466,50.4741,50.3853,50.4257,16295.0
2015-11-12 12:20:00,62.5,62.54,62.48,62.51,46374.0,50.4257,50.458,50.4095,50.4338,46374.0
2015-11-12 12:30:00,62.5,62.56,62.49,62.53,41527.0,50.4257,50.4741,50.4176,50.4499,41527.0
2015-11-12 12:40:00,62.54,62.76,62.54,62.76,81403.0,50.458,50.6355,50.458,50.6355,81403.0
2015-11-12 12:50:00,62.76,62.87,62.67,62.71,49243.0,50.6355,50.7242,50.5628,50.5951,49243.0
2015-11-12 13:00:00,62.72,62.79,62.71,62.75,75057.0,50.6032,50.6597,50.5951,50.6274,75057.0
2015-11-12 13:10:00,62.75,62.82,62.75,62.81,34153.0,50.6274,50.6839,50.6274,50.6758,34153.0
2015-11-12 13:20:00,62.81,62.82,62.74,62.79,33557.0,50.6758,50.6839,50.6193,50.6597,33557.0
2015-11-12 13:30:00,62.8,62.81,62.75,62.79,20660.0,50.6677,50.6758,50.6274,50.6597,20660.0
2015-11-12 13:40:00,62.8,62.82,62.74,62.78,56607.0,50.6677,50.6839,50.6193,50.6516,56607.0
2015-11-12 13:50:00,62.78,62.8,62.75,62.77,37505.0,50.6516,50.6677,50.6274,50.6435,37505.0
2015-11-12 14:00:00,62.77,62.79,62.74,62.79,37052.0,50.6435,50.6597,50.6193,50.6597,37052.0
2015-11-12 14:10:00,62.78,62.81,62.75,62.8,42487.0,50.6516,50.6758,50.6274,50.6677,42487.0
2015-11-12 14:20:00,62.8,62.88,62.78,62.85,53703.0,50.6677,50.7323,50.6516,50.7081,53703.0
2015-11-12 14:30:00,62.86,62.87,62.83,62.85,82820.0,50.7161,50.7242,50.6919,50.7081,82820.0
2015-11-12 14:40:00,62.85,62.85,62.71,62.75,64571.0,50.7081,50.7081,50.5951,50.6274,64571.0
2015-11-12 14:50:00,62.75,62.76,62.6,62.7,58922.0,50.6274,50.6355,50.5064,50.587,58922.0
2015-11-12 15:00:00,62.7,62.73,62.67,62.72,61260.0,50.587,50.6112,50.5628,50.6032,61260.0
2015-11-12 15:10:00,62.72,62.76,62.67,62.74,79488.0,50.6032,50.6355,50.5628,50.6193,79488.0
2015-11-12 15:20:00,62.73,62.74,62.64,62.67,108790.0,50.6112,50.6193,50.5386,50.5628,108790.0
2015-11-12 15:30:00,62.66,62.67,62.57,62.6,74524.0,50.5548,50.5628,50.4822,50.5064,74524.0
2015-11-12 15:40:00,62.59,62.6,62.5,62.51,127467.0,50.4983,50.5064,50.4257,50.4338,127467.0
2015-11-12 15:50:00,62.51,62.56,62.5,62.55,492629.0,50.4338,50.4741,50.4257,50.466,492629.0
2015-11-13 09:30:00,62.54,62.71,62.43,62.69,48868.0,50.458,50.5951,50.3692,50.579,48868.0
2015-11-13 09:40:00,62.66,62.77,62.6,62.63,26215.0,50.5548,50.6435,50.5064,50.5306,26215.0
2015-11-13 09:50:00,62.64,62.7,62.61,62.63,22016.0,50.5386,50.587,50.5144,50.5306,22016.0
2015-11-13 10:00:00,62.6,62.65,62.51,62.55,33810.0,50.5064,50.5467,50.4338,50.466,33810.0
2015-11-13 10:10:00,62.54,62.57,62.39,62.42,63463.0,50.458,50.4822,50.3369,50.3611,63463.0
2015-11-13 10:20:00,62.43,62.53,62.41,62.42,36662.0,50.3692,50.4499,50.3531,50.3611,36662.0
2015-11-13 10:30:00,62.42,62.51,62.4,62.5,51672.0,50.3611,50.4338,50.345,50.4257,51672.0
2015-11-13 10:40:00,62.49,62.52,62.42,62.48,27468.0,50.4176,50.4418,50.3611,50.4095,27468.0
2015-11-13 10:50:00,62.47,62.49,62.38,62.42,22322.0,50.4015,50.4176,50.3289,50.3611,22322.0
2015-11-13 11:00:00,62.41,62.48,62.32,62.47,39105.0,50.3531,50.4095,50.2805,50.4015,39105.0
2015-11-13 11:10:00,62.48,62.49,62.3,62.38,24717.0,50.4095,50.4176,50.2643,50.3289,24717.0
2015-11-13 11:20:00,62.37,62.54,62.35,62.51,31745.0,50.3208,50.458,50.3047,50.4338,31745.0
2015-11-13 11:30:00,62.51,62.55,62.47,62.47,37975.0,50.4338,50.466,50.4015,50.4015,37975.0
2015-11-13 11:40:00,62.47,62.5,62.44,62.49,19651.0,50.4015,50.4257,50.3773,50.4176,19651.0
2015-11-13 11:50:00,62.49,62.66,62.47,62.64,35783.0,50.4176,50.5548,50.4015,50.5386,35783.0
2015-11-13 12:00:00,62.65,62.69,62.6,62.66,37169.0,50.5467,50.579,50.5064,50.5548,37169.0
2015-11-13 12:10:00,62.66,62.82,62.66,62.79,23007.0,50.5548,50.6839,50.5548,50.6597,23007.0
2015-11-13 12:20:00,62.78,62.84,62.68,62.68,24418.0,50.6516,50.7,50.5709,50.5709,24418.0
2015-11-13 12:30:00,62.69,62.71,62.56,62.59,22983.0,50.579,50.5951,50.4741,50.4983,22983.0
2015-11-13 12:40:00,62.6,62.6,62.51,62.53,21511.0,50.5064,50.5064,50.4338,50.4499,21511.0
2015-11-13 12:50:00,62.52,62.55,62.49,62.51,16838.0,50.4418,50.466,50.4176,50.4338,16838.0
2015-11-13 13:00:00,62.51,62.54,62.47,62.51,39274.0,50.4338,50.458,50.4015,50.4338,39274.0
2015-11-13 13:10:00,62.51,62.59,62.5,62.56,31585.0,50.4338,50.4983,50.4257,50.4741,31585.0
2015-11-13 13:20:00,62.56,62.58,62.51,62.54,42153.0,50.4741,50.4902,50.4338,50.458,42153.0
2015-11-13 13:30:00,62.54,62.55,62.43,62.46,40056.0,50.458,50.466,50.3692,50.3934,40056.0
2015-11-13 13:40:00,62.47,62.53,62.46,62.48,39051.0,50.4015,50.4499,50.3934,50.4095,39051.0
2015-11-13 13:50:00,62.47,62.55,62.44,62.44,48118.0,50.4015,50.466,50.3773,50.3773,48118.0
2015-11-13 14:00:00,62.44,62.49,62.38,62.39,30916.0,50.3773,50.4176,50.3289,50.3369,30916.0
2015-11-13 14:10:00,62.38,62.43,62.34,62.42,38818.0,50.3289,50.3692,50.2966,50.3611,38818.0
2015-11-13 14:20:00,62.42,62.45,62.34,62.38,43123.0,50.3611,50.3853,50.2966,50.3289,43123.0
2015-11-13 14:30:00,62.38,62.44,62.35,62.4,79019.0,50.3289,50.3773,50.3047,50.345,79019.0
2015-11-13 14:40:00,62.41,62.42,62.32,62.35,92280.0,50.3531,50.3611,50.2805,50.3047,92280.0
2015-11-13 14:50:00,62.36,62.39,62.31,62.35,94115.0,50.3127,50.3369,50.2724,50.3047,94115.0
2015-11-13 15:00:00,62.35,62.42,62.34,62.41,47997.0,50.3047,50.3611,50.2966,50.3531,47997.0
2015-11-13 15:10:00,62.4,62.42,62.3,62.3,65230.0,50.345,50.3611,50.2643,50.2643,65230.0
2015-11-13 15:20:00,62.29,62.31,62.24,62.27,57556.0,50.2563,50.2724,50.2159,50.2401,57556.0
2015-11-13 15:30:00,62.27,62.38,62.25,62.37,98659.0,50.2401,50.3289,50.224,50.3208,98659.0
2015-11-13 15:40:00,62.37,62.45,62.3,62.39,128329.0,50.3208,50.3853,50.2643,50.3369,128329.0
2015-11-13 15:50:00,62.39,62.47,62.38,62.42,275747.0,50.3369,50.4015,50.3289,50.3611,275747.0
2015-11-16 09:30:00,62.23,62.45,62.08,62.42,59851.0,50.2078,50.3853,50.0868,50.3611,59851.0
2015-11-16 09:40:00,62.42,62.51,62.37,62.45,47594.0,50.3611,50.4338,50.3208,50.3853,47594.0
2015-11-16 09:50:00,62.45,62.45,62.33,62.35,79337.0,50.3853,50.3853,50.2885,50.3047,79337.0
2015-11-16 10:00:00,62.34,62.36,62.11,62.12,43020.0,50.2966,50.3127,50.111,50.1191,43020.0
2015-11-16 10:10:00,62.12,62.22,62.08,62.14,53124.0,50.1191,50.1998,50.0868,50.1352,53124.0
2015-11-16 10:20:00,62.13,62.26,62.11,62.18,38533.0,50.1272,50.232,50.111,50.1675,38533.0
2015-11-16 10:30:00,62.18,62.19,62.07,62.15,64832.0,50.1675,50.1756,50.0788,50.1433,64832.0
2015-11-16 10:40:00,62.15,62.32,62.13,62.3,39461.0,50.1433,50.2805,50.1272,50.2643,39461.0
2015-11-16 10:50:00,62.3,62.33,62.24,62.28,53125.0,50.2643,50.2885,50.2159,50.2482,53125.0
2015-11-16 11:00:00,62.29,62.36,62.27,62.28,27306.0,50.2563,50.3127,50.2401,50.2482,27306.0
2015-11-16 11:10:00,62.27,62.33,62.21,62.26,48851.0,50.2401,50.2885,50.1917,50.232,48851.0
2015-11-16 11:20:00,62.26,62.31,62.13,62.14,35227.0,50.232,50.2724,50.1272,50.1352,35227.0
2015-11-16 11:30:00,62.15,62.25,62.14,62.25,30073.0,50.1433,50.224,50.1352,50.224,30073.0
2015-11-16 11:40:00,62.23,62.34,62.22,62.32,26891.0,50.2078,50.2966,50.1998,50.2805,26891.0
2015-11-16 11:50:00,62.33,62.33,62.24,62.31,44818.0,50.2885,50.2885,50.2159,50.2724,44818.0
2015-11-16 12:00:00,62.32,62.34,62.29,62.33,43968.0,50.2805,50.2966,50.2563,50.2885,43968.0
2015-11-16 12:10:00,62.34,62.36,62.26,62.3,26091.0,50.2966,50.3127,50.232,50.2643,26091.0
2015-11-16 12:20:00,62.3,62.41,62.29,62.4,25939.0,50.2643,50.3531,50.2563,50.345,25939.0
2015-11-16 12:30:00,62.4,62.47,62.37,62.43,31260.0,50.345,50.4015,50.3208,50.3692,31260.0
2015-11-16 12:40:00,62.43,62.48,62.39,62.39,23103.0,50.3692,50.4095,50.3369,50.3369,23103.0
2015-11-16 12:50:00,62.4,62.41,62.31,62.34,26263.0,50.345,50.3531,50.2724,50.2966,26263.0
2015-11-16 13:00:00,62.35,62.38,62.33,62.37,21333.0,50.3047,50.3289,50.2885,50.3208,21333.0
2015-11-16 13:10:00,62.38,62.43,62.36,62.41,53271.0,50.3289,50.3692,50.3127,50.3531,53271.0
2015-11-16 13:20:00,62.42,62.47,62.39,62.39,45490.0,50.3611,50.4015,50.3369,50.3369,45490.0
2015-11-16 13:30:00,62.39,62.41,62.34,62.37,56885.0,50.3369,50.3531,50.2966,50.3208,56885.0
2015-11-16 13:40:00,62.37,62.45,62.36,62.4,92144.0,50.3208,50.3853,50.3127,50.345,92144.0
2015-11-16 13:50:00,62.41,62.45,62.4,62.43,94403.0,50.3531,50.3853,50.345,50.3692,94403.0
2015-11-16 14:00:00,62.44,62.49,62.41,62.43,53320.0,50.3773,50.4176,50.3531,50.3692,53320.0
2015-11-16 14:10:00,62.43,62.52,62.41,62.52,24282.0,50.3692,50.4418,50.3531,50.4418,24282.0
2015-11-16 14:20:00,62.53,62.54,62.51,62.53,17974.0,50.4499,50.458,50.4338,50.4499,17974.0
2015-11-16 14:30:00,62.54,62.67,62.53,62.62,30614.0,50.458,50.5628,50.4499,50.5225,30614.0
2015-11-16 14:40:00,62.63,62.7,62.63,62.65,25583.0,50.5306,50.587,50.5306,50.5467,25583.0
2015-11-16 14:50:00,62.64,62.69,62.64,62.68,48453.0,50.5386,50.579,50.5386,50.5709,48453.0
2015-11-16 15:00:00,62.69,62.76,62.68,62.73,36595.0,50.579,50.6355,50.5709,50.6112,36595.0
2015-11-16 15:10:00,62.73,62.78,62.72,62.73,49002.0,50.6112,50.6516,50.6032,50.6112,49002.0
2015-11-16 15:20:00,62.73,62.84,62.67,62.8,72322.0,50.6112,50.7,50.5628,50.6677,72322.0
2015-11-16 15:30:00,62.81,62.88,62.79,62.88,68699.0,50.6758,50.7323,50.6597,50.7323,68699.0
2015-11-16 15:40:00,62.88,62.97,62.87,62.95,147375.0,50.7323,50.8049,50.7242,50.7887,147375.0
2015-11-16 15:50:00,62.96,63.12,62.88,63.11,375310.0,50.7968,50.9259,50.7323,50.9178,375310.0
2015-11-17 09:30:00,63.13,63.24,62.85,63.21,57609.0,50.934,51.0227,50.7081,50.9985,57609.0
2015-11-17 09:40:00,63.21,63.28,63.0,63.06,38540.0,50.9985,51.055,50.8291,50.8775,38540.0
2015-11-17 09:50:00,63.07,63.07,62.91,62.91,31299.0,50.8856,50.8856,50.7565,50.7565,31299.0
2015-11-17 10:00:00,62.9,63.14,62.9,63.13,27290.0,50.7484,50.942,50.7484,50.934,27290.0
2015-11-17 10:10:00,63.13,63.21,63.08,63.08,24128.0,50.934,50.9985,50.8936,50.8936,24128.0
2015-11-17 10:20:00,63.08,63.15,63.05,63.14,23414.0,50.8936,50.9501,50.8694,50.942,23414.0
2015-11-17 10:30:00,63.13,63.33,63.1,63.32,25301.0,50.934,51.0953,50.9098,51.0873,25301.0
2015-11-17 10:40:00,63.31,63.31,63.24,63.29,34526.0,51.0792,51.0792,51.0227,51.0631,34526.0
2015-11-17 10:50:00,63.28,63.29,63.23,63.27,20637.0,51.055,51.0631,51.0147,51.0469,20637.0
2015-11-17 11:00:00,63.28,63.33,63.26,63.3,18356.0,51.055,51.0953,51.0389,51.0711,18356.0
2015-11-17 11:10:00,63.3,63.49,63.3,63.42,51038.0,51.0711,51.2244,51.0711,51.1679,51038.0
2015-11-17 11:20:00,63.42,63.44,63.3,63.31,21711.0,51.1679,51.1841,51.0711,51.0792,21711.0
2015-11-17 11:30:00,63.32,63.42,63.29,63.32,32370.0,51.0873,51.1679,51.0631,51.0873,32370.0
2015-11-17 11:40:00,63.33,63.34,63.29,63.3,32432.0,51.0953,51.1034,51.0631,51.0711,32432.0
2015-11-17 11:50:00,63.3,63.41,63.3,63.37,22639.0,51.0711,51.1599,51.0711,51.1276,22639.0
2015-11-17 12:00:00,63.37,63.39,63.29,63.3,32904.0,51.1276,51.1437,51.0631,51.0711,32904.0
2015-11-17 12:10:00,63.31,63.39,63.3,63.32,19934.0,51.0792,51.1437,51.0711,51.0873,19934.0
2015-11-17 12:20:00,63.32,63.32,63.19,63.19,56975.0,51.0873,51.0873,50.9824,50.9824,56975.0
2015-11-17 12:30:00,63.19,63.28,63.14,63.16,29339.0,50.9824,51.055,50.942,50.9582,29339.0
2015-11-17 12:40:00,63.16,63.16,63.06,63.1,24888.0,50.9582,50.9582,50.8775,50.9098,24888.0
2015-11-17 12:50:00,63.11,63.22,63.11,63.18,20986.0,50.9178,51.0066,50.9178,50.9743,20986.0
2015-11-17 13:00:00,63.18,63.2,63.11,63.12,28486.0,50.9743,50.9905,50.9178,50.9259,28486.0
2015-11-17 13:10:00,63.12,63.17,63.04,63.04,50407.0,50.9259,50.9662,50.8614,50.8614,50407.0
2015-11-17 13:20:00,63.04,63.07,62.95,62.98,47115.0,50.8614,50.8856,50.7887,50.813,47115.0
2015-11-17 13:30:00,62.99,63.12,62.98,63.06,29807.0,50.821,50.9259,50.813,50.8775,29807.0
2015-11-17 13:40:00,63.06,63.16,63.06,63.14,25588.0,50.8775,50.9582,50.8775,50.942,25588.0
2015-11-17 13:50:00,63.13,63.14,63.07,63.13,41962.0,50.934,50.942,50.8856,50.934,41962.0
2015-11-17 14:00:00,63.12,63.15,63.03,63.15,44520.0,50.9259,50.9501,50.8533,50.9501,44520.0
2015-11-17 14:10:00,63.16,63.16,63.09,63.13,27751.0,50.9582,50.9582,50.9017,50.934,27751.0
2015-11-17 14:20:00,63.13,63.13,62.92,62.94,34622.0,50.934,50.934,50.7645,50.7807,34622.0
2015-11-17 14:30:00,62.94,62.94,62.84,62.9,39183.0,50.7807,50.7807,50.7,50.7484,39183.0
2015-11-17 14:40:00,62.9,62.95,62.79,62.88,42077.0,50.7484,50.7887,50.6597,50.7323,42077.0
2015-11-17 14:50:00,62.89,62.95,62.82,62.94,41347.0,50.7403,50.7887,50.6839,50.7807,41347.0
2015-11-17 15:00:00,62.94,62.97,62.77,62.78,41205.0,50.7807,50.8049,50.6435,50.6516,41205.0
2015-11-17 15:10:00,62.78,62.78,62.67,62.67,66957.0,50.6516,50.6516,50.5628,50.5628,66957.0
2015-11-17 15:20:00,62.67,62.8,62.64,62.79,70505.0,50.5628,50.6677,50.5386,50.6597,70505.0
2015-11-17 15:30:00,62.8,62.84,62.75,62.79,76516.0,50.6677,50.7,50.6274,50.6597,76516.0
2015-11-17 15:40:00,62.79,62.91,62.75,62.8,116368.0,50.6597,50.7565,50.6274,50.6677,116368.0
2015-11-17 15:50:00,62.8,62.83,62.69,62.71,236655.0,50.6677,50.6919,50.579,50.5951,236655.0
2015-11-18 09:30:00,62.75,63.06,62.75,63.01,28912.0,50.6274,50.8775,50.6274,50.8372,28912.0
2015-11-18 09:40:00,62.98,63.15,62.93,63.13,16147.0,50.813,50.9501,50.7726,50.934,16147.0
2015-11-18 09:50:00,63.14,63.18,63.06,63.1,19060.0,50.942,50.9743,50.8775,50.9098,19060.0
2015-11-18 10:00:00,63.11,63.28,63.1,63.26,19455.0,50.9178,51.055,50.9098,51.0389,19455.0
2015-11-18 10:10:00,63.24,63.24,63.04,63.05,14641.0,51.0227,51.0227,50.8614,50.8694,14641.0
2015-11-18 10:20:00,63.05,63.17,63.01,63.07,20138.0,50.8694,50.9662,50.8372,50.8856,20138.0
2015-11-18 10:30:00,63.07,63.16,63.04,63.16,29611.0,50.8856,50.9582,50.8614,50.9582,29611.0
2015-11-18 10:40:00,63.15,63.25,63.13,63.21,20000.0,50.9501,51.0308,50.934,50.9985,20000.0
2015-11-18 10:50:00,63.21,63.31,63.19,63.25,111646.0,50.9985,51.0792,50.9824,51.0308,111646.0
2015-11-18 11:00:00,63.24,63.25,63.11,63.21,65761.0,51.0227,51.0308,50.9178,50.9985,65761.0
2015-11-18 11:10:00,63.22,63.36,63.19,63.33,37013.0,51.0066,51.1195,50.9824,51.0953,37013.0
2015-11-18 11:20:00,63.33,63.39,63.3,63.39,35690.0,51.0953,51.1437,51.0711,51.1437,35690.0
2015-11-18 11:30:00,63.4,63.42,63.34,63.36,42755.0,51.1518,51.1679,51.1034,51.1195,42755.0
2015-11-18 11:40:00,63.37,63.47,63.34,63.45,53917.0,51.1276,51.2083,51.1034,51.1922,53917.0
2015-11-18 11:50:00,63.45,63.48,63.39,63.4,14023.0,51.1922,51.2164,51.1437,51.1518,14023.0
2015-11-18 12:00:00,63.4,63.44,63.38,63.43,18007.0,51.1518,51.1841,51.1357,51.176,18007.0
2015-11-18 12:10:00,63.44,63.53,63.43,63.51,25303.0,51.1841,51.2567,51.176,51.2406,25303.0
2015-11-18 12:20:00,63.51,63.55,63.4,63.55,32218.0,51.2406,51.2728,51.1518,51.2728,32218.0
2015-11-18 12:30:00,63.55,63.59,63.5,63.59,26900.0,51.2728,51.3051,51.2325,51.3051,26900.0
2015-11-18 12:40:00,63.59,63.59,63.5,63.55,15962.0,51.3051,51.3051,51.2325,51.2728,15962.0
2015-11-18 12:50:00,63.55,63.6,63.54,63.57,22286.0,51.2728,51.3132,51.2648,51.289,22286.0
2015-11-18 13:00:00,63.56,63.58,63.54,63.57,18480.0,51.2809,51.297,51.2648,51.289,18480.0
2015-11-18 13:10:00,63.56,63.59,63.5,63.52,25982.0,51.2809,51.3051,51.2325,51.2486,25982.0
2015-11-18 13:20:00,63.52,63.56,63.48,63.49,15274.0,51.2486,51.2809,51.2164,51.2244,15274.0
2015-11-18 13:30:00,63.49,63.5,63.42,63.46,31103.0,51.2244,51.2325,51.1679,51.2002,31103.0
2015-11-18 13:40:00,63.46,63.47,63.38,63.38,19558.0,51.2002,51.2083,51.1357,51.1357,19558.0
2015-11-18 13:50:00,63.38,63.39,63.34,63.34,21465.0,51.1357,51.1437,51.1034,51.1034,21465.0
2015-11-18 14:00:00,63.33,63.57,63.33,63.49,50876.0,51.0953,51.289,51.0953,51.2244,50876.0
2015-11-18 14:10:00,63.5,63.61,63.46,63.46,54927.0,51.2325,51.3212,51.2002,51.2002,54927.0
2015-11-18 14:20:00,63.45,63.47,63.38,63.43,60630.0,51.1922,51.2083,51.1357,51.176,60630.0
2015-11-18 14:30:00,63.44,63.44,63.26,63.31,38923.0,51.1841,51.1841,51.0389,51.0792,38923.0
2015-11-18 14:40:00,63.31,63.41,63.31,63.36,29149.0,51.0792,51.1599,51.0792,51.1195,29149.0
2015-11-18 14:50:00,63.36,63.44,63.33,63.43,55907.0,51.1195,51.1841,51.0953,51.176,55907.0
2015-11-18 15:00:00,63.43,63.48,63.37,63.37,57591.0,51.176,51.2164,51.1276,51.1276,57591.0
2015-11-18 15:10:00,63.37,63.47,63.37,63.46,59315.0,51.1276,51.2083,51.1276,51.2002,59315.0
2015-11-18 15:20:00,63.45,63.46,63.4,63.43,41490.0,51.1922,51.2002,51.1518,51.176,41490.0
2015-11-18 15:30:00,63.43,63.52,63.41,63.44,89886.0,51.176,51.2486,51.1599,51.1841,89886.0
2015-11-18 15:40:00,63.44,63.56,63.44,63.55,84918.0,51.1841,51.2809,51.1841,51.2728,84918.0
2015-11-18 15:50:00,63.56,63.62,63.49,63.5,252820.0,51.2809,51.3293,51.2244,51.2325,252820.0
2015-11-19 09:30:00,63.49,63.62,63.41,63.51,31902.0,51.2244,51.3293,51.1599,51.2406,31902.0
2015-11-19 09:40:00,63.53,63.62,63.47,63.51,31661.0,51.2567,51.3293,51.2083,51.2406,31661.0
2015-11-19 09:50:00,63.52,63.52,63.38,63.39,29366.0,51.2486,51.2486,51.1357,51.1437,29366.0
2015-11-19 10:00:00,63.42,63.56,63.4,63.55,41477.0,51.1679,51.2809,51.1518,51.2728,41477.0
2015-11-19 10:10:00,63.54,63.58,63.48,63.52,22695.0,51.2648,51.297,51.2164,51.2486,22695.0
2015-11-19 10:20:00,63.51,63.53,63.39,63.47,22212.0,51.2406,51.2567,51.1437,51.2083,22212.0
2015-11-19 10:30:00,63.47,63.55,63.4,63.46,27587.0,51.2083,51.2728,51.1518,51.2002,27587.0
2015-11-19 10:40:00,63.46,63.53,63.35,63.42,81394.0,51.2002,51.2567,51.1115,51.1679,81394.0
2015-11-19 10:50:00,63.41,63.41,63.28,63.37,40888.0,51.1599,51.1599,51.055,51.1276,40888.0
2015-11-19 11:00:00,63.39,63.43,63.35,63.41,23170.0,51.1437,51.176,51.1115,51.1599,23170.0
2015-11-19 11:10:00,63.4,63.43,63.33,63.39,39017.0,51.1518,51.176,51.0953,51.1437,39017.0
2015-11-19 11:20:00,63.4,63.43,63.35,63.37,32071.0,51.1518,51.176,51.1115,51.1276,32071.0
2015-11-19 11:30:00,63.36,63.37,63.28,63.29,21357.0,51.1195,51.1276,51.055,51.0631,21357.0
2015-11-19 11:40:00,63.3,63.32,63.24,63.25,40368.0,51.0711,51.0873,51.0227,51.0308,40368.0
2015-11-19 11:50:00,63.26,63.3,63.24,63.24,18690.0,51.0389,51.0711,51.0227,51.0227,18690.0
2015-11-19 12:00:00,63.24,63.33,63.23,63.29,16080.0,51.0227,51.0953,51.0147,51.0631,16080.0
2015-11-19 12:10:00,63.29,63.33,63.23,63.26,24567.0,51.0631,51.0953,51.0147,51.0389,24567.0
2015-11-19 12:20:00,63.26,63.3,63.23,63.3,20980.0,51.0389,51.0711,51.0147,51.0711,20980.0
2015-11-19 12:30:00,63.29,63.32,63.27,63.32,23485.0,51.0631,51.0873,51.0469,51.0873,23485.0
2015-11-19 12:40:00,63.32,63.34,63.27,63.33,25546.0,51.0873,51.1034,51.0469,51.0953,25546.0
2015-11-19 12:50:00,63.34,63.41,63.29,63.41,27213.0,51.1034,51.1599,51.0631,51.1599,27213.0
2015-11-19 13:00:00,63.4,63.44,63.35,63.41,37086.0,51.1518,51.1841,51.1115,51.1599,37086.0
2015-11-19 13:10:00,63.41,63.42,63.33,63.34,30235.0,51.1599,51.1679,51.0953,51.1034,30235.0
2015-11-19 13:20:00,63.33,63.33,63.27,63.29,20713.0,51.0953,51.0953,51.0469,51.0631,20713.0
2015-11-19 13:30:00,63.28,63.33,63.26,63.3,45079.0,51.055,51.0953,51.0389,51.0711,45079.0
2015-11-19 13:40:00,63.29,63.35,63.28,63.32,25930.0,51.0631,51.1115,51.055,51.0873,25930.0
2015-11-19 13:50:00,63.31,63.32,63.27,63.29,75595.0,51.0792,51.0873,51.0469,51.0631,75595.0
2015-11-19 14:00:00,63.3,63.33,63.28,63.28,22657.0,51.0711,51.0953,51.055,51.055,22657.0
2015-11-19 14:10:00,63.29,63.32,63.22,63.25,17938.0,51.0631,51.0873,51.0066,51.0308,17938.0
2015-11-19 14:20:00,63.25,63.3,63.23,63.27,14732.0,51.0308,51.0711,51.0147,51.0469,14732.0
2015-11-19 14:30:00,63.27,63.3,63.21,63.22,25542.0,51.0469,51.0711,50.9985,51.0066,25542.0
2015-11-19 14:40:00,63.21,63.28,63.21,63.27,21687.0,50.9985,51.055,50.9985,51.0469,21687.0
2015-11-19 14:50:00,63.27,63.33,63.25,63.26,60113.0,51.0469,51.0953,51.0308,51.0389,60113.0
2015-11-19 15:00:00,63.26,63.3,63.23,63.28,38265.0,51.0389,51.0711,51.0147,51.055,38265.0
2015-11-19 15:10:00,63.27,63.33,63.24,63.3,47635.0,51.0469,51.0953,51.0227,51.0711,47635.0
2015-11-19 15:20:00,63.29,63.41,63.26,63.38,39286.0,51.0631,51.1599,51.0389,51.1357,39286.0
2015-11-19 15:30:00,63.38,63.4,63.29,63.33,37795.0,51.1357,51.1518,51.0631,51.0953,37795.0
2015-11-19 15:40:00,63.32,63.35,63.29,63.3,44086.0,51.0873,51.1115,51.0631,51.0711,44086.0
2015-11-19 15:50:00,63.31,63.39,63.3,63.37,75680.0,51.0792,51.1437,51.0711,51.1276,75680.0
2015-11-20 09:30:00,63.3,63.57,63.28,63.56,173283.0,51.0711,51.289,51.055,51.2809,173283.0
2015-11-20 09:40:00,63.57,63.77,63.56,63.7,41881.0,51.289,51.4503,51.2809,51.3939,41881.0
2015-11-20 09:50:00,63.71,63.81,63.69,63.79,34312.0,51.4019,51.4826,51.3858,51.4665,34312.0
2015-11-20 10:00:00,63.81,63.85,63.76,63.84,27163.0,51.4826,51.5149,51.4423,51.5068,27163.0
2015-11-20 10:10:00,63.84,63.92,63.8,63.81,42007.0,51.5068,51.5714,51.4745,51.4826,42007.0
2015-11-20 10:20:00,63.82,63.83,63.72,63.77,21242.0,51.4907,51.4987,51.41,51.4503,21242.0
2015-11-20 10:30:00,63.77,63.79,63.69,63.7,29000.0,51.4503,51.4665,51.3858,51.3939,29000.0
2015-11-20 10:40:00,63.69,63.7,63.47,63.51,70482.0,51.3858,51.3939,51.2083,51.2406,70482.0
2015-11-20 10:50:00,63.51,63.62,63.5,63.58,36169.0,51.2406,51.3293,51.2325,51.297,36169.0
2015-11-20 11:00:00,63.59,63.64,63.58,63.61,19024.0,51.3051,51.3454,51.297,51.3212,19024.0
2015-11-20 11:10:00,63.61,63.68,63.59,63.68,22057.0,51.3212,51.3777,51.3051,51.3777,22057.0
2015-11-20 11:20:00,63.68,63.69,63.64,63.64,23239.0,51.3777,51.3858,51.3454,51.3454,23239.0
2015-11-20 11:30:00,63.63,63.68,63.6,63.65,27117.0,51.3374,51.3777,51.3132,51.3535,27117.0
2015-11-20 11:40:00,63.64,63.68,63.61,63.61,14546.0,51.3454,51.3777,51.3212,51.3212,14546.0
2015-11-20 11:50:00,63.62,63.63,63.53,63.56,17906.0,51.3293,51.3374,51.2567,51.2809,17906.0
2015-11-20 12:00:00,63.56,63.56,63.51,63.54,33012.0,51.2809,51.2809,51.2406,51.2648,33012.0
2015-11-20 12:10:00,63.54,63.54,63.48,63.48,19826.0,51.2648,51.2648,51.2164,51.2164,19826.0
2015-11-20 12:20:00,63.49,63.5,63.45,63.47,23089.0,51.2244,51.2325,51.1922,51.2083,23089.0
2015-11-20 12:30:00,63.47,63.5,63.45,63.45,13618.0,51.2083,51.2325,51.1922,51.1922,13618.0
2015-11-20 12:40:00,63.46,63.51,63.45,63.48,22099.0,51.2002,51.2406,51.1922,51.2164,22099.0
2015-11-20 12:50:00,63.48,63.5,63.44,63.47,24231.0,51.2164,51.2325,51.1841,51.2083,24231.0
2015-11-20 13:00:00,63.48,63.51,63.48,63.5,32093.0,51.2164,51.2406,51.2164,51.2325,32093.0
2015-11-20 13:10:00,63.5,63.5,63.41,63.43,25260.0,51.2325,51.2325,51.1599,51.176,25260.0
2015-11-20 13:20:00,63.45,63.45,63.35,63.35,24423.0,51.1922,51.1922,51.1115,51.1115,24423.0
2015-11-20 13:30:00,63.35,63.35,63.28,63.34,26332.0,51.1115,51.1115,51.055,51.1034,26332.0
2015-11-20 13:40:00,63.35,63.41,63.31,63.41,45348.0,51.1115,51.1599,51.0792,51.1599,45348.0
2015-11-20 13:50:00,63.42,63.42,63.38,63.41,15619.0,51.1679,51.1679,51.1357,51.1599,15619.0
2015-11-20 14:00:00,63.41,63.45,63.4,63.43,30231.0,51.1599,51.1922,51.1518,51.176,30231.0
2015-11-20 14:10:00,63.44,63.44,63.35,63.37,22651.0,51.1841,51.1841,51.1115,51.1276,22651.0
2015-11-20 14:20:00,63.39,63.4,63.32,63.33,36185.0,51.1437,51.1518,51.0873,51.0953,36185.0
2015-11-20 14:30:00,63.32,63.38,63.31,63.37,33143.0,51.0873,51.1357,51.0792,51.1276,33143.0
2015-11-20 14:40:00,63.37,63.37,63.29,63.29,37354.0,51.1276,51.1276,51.0631,51.0631,37354.0
2015-11-20 14:50:00,63.3,63.3,63.18,63.19,50034.0,51.0711,51.0711,50.9743,50.9824,50034.0
2015-11-20 15:00:00,63.2,63.26,63.16,63.24,44312.0,50.9905,51.0389,50.9582,51.0227,44312.0
2015-11-20 15:10:00,63.24,63.3,63.23,63.28,35792.0,51.0227,51.0711,51.0147,51.055,35792.0
2015-11-20 15:20:00,63.28,63.35,63.26,63.33,41913.0,51.055,51.1115,51.0389,51.0953,41913.0
2015-11-20 15:30:00,63.32,63.36,63.26,63.27,80407.0,51.0873,51.1195,51.0389,51.0469,80407.0
2015-11-20 15:40:00,63.26,63.33,63.23,63.33,195899.0,51.0389,51.0953,51.0147,51.0953,195899.0
2015-11-20 15:50:00,63.33,63.34,63.26,63.34,285386.0,51.0953,51.1034,51.0389,51.1034,285386.0
2015-11-23 09:30:00,63.35,63.4,63.18,63.26,47687.0,51.1115,51.1518,50.9743,51.0389,47687.0
2015-11-23 09:40:00,63.25,63.29,63.16,63.22,41138.0,51.0308,51.0631,50.9582,51.0066,41138.0
2015-11-23 09:50:00,63.22,63.27,63.16,63.17,32896.0,51.0066,51.0469,50.9582,50.9662,32896.0
2015-11-23 10:00:00,63.18,63.2,63.14,63.2,25151.0,50.9743,50.9905,50.942,50.9905,25151.0
2015-11-23 10:10:00,63.19,63.29,63.17,63.24,46278.0,50.9824,51.0631,50.9662,51.0227,46278.0
2015-11-23 10:20:00,63.24,63.26,63.17,63.17,70936.0,51.0227,51.0389,50.9662,50.9662,70936.0
2015-11-23 10:30:00,63.17,63.2,63.11,63.12,75852.0,50.9662,50.9905,50.9178,50.9259,75852.0
2015-11-23 10:40:00,63.12,63.26,63.11,63.21,56310.0,50.9259,51.0389,50.9178,50.9985,56310.0
2015-11-23 10:50:00,63.21,63.24,63.19,63.23,41552.0,50.9985,51.0227,50.9824,51.0147,41552.0
2015-11-23 11:00:00,63.24,63.27,63.14,63.17,94040.0,51.0227,51.0469,50.942,50.9662,94040.0
2015-11-23 11:10:00,63.17,63.23,63.11,63.21,62296.0,50.9662,51.0147,50.9178,50.9985,62296.0
2015-11-23 11:20:00,63.2,63.21,63.09,63.19,53737.0,50.9905,50.9985,50.9017,50.9824,53737.0
2015-11-23 11:30:00,63.19,63.23,63.14,63.17,44613.0,50.9824,51.0147,50.942,50.9662,44613.0
2015-11-23 11:40:00,63.17,63.24,63.16,63.22,57687.0,50.9662,51.0227,50.9582,51.0066,57687.0
2015-11-23 11:50:00,63.23,63.32,63.23,63.26,36828.0,51.0147,51.0873,51.0147,51.0389,36828.0
2015-11-23 12:00:00,63.27,63.29,63.24,63.28,30824.0,51.0469,51.0631,51.0227,51.055,30824.0
2015-11-23 12:10:00,63.28,63.31,63.21,63.24,27840.0,51.055,51.0792,50.9985,51.0227,27840.0
2015-11-23 12:20:00,63.25,63.28,63.2,63.27,47614.0,51.0308,51.055,50.9905,51.0469,47614.0
2015-11-23 12:30:00,63.27,63.27,63.21,63.22,19642.0,51.0469,51.0469,50.9985,51.0066,19642.0
2015-11-23 12:40:00,63.23,63.25,63.19,63.23,25270.0,51.0147,51.0308,50.9824,51.0147,25270.0
2015-11-23 12:50:00,63.23,63.25,63.2,63.22,26523.0,51.0147,51.0308,50.9905,51.0066,26523.0
2015-11-23 13:00:00,63.22,63.25,63.19,63.21,19777.0,51.0066,51.0308,50.9824,50.9985,19777.0
2015-11-23 13:10:00,63.21,63.22,63.16,63.16,19247.0,50.9985,51.0066,50.9582,50.9582,19247.0
2015-11-23 13:20:00,63.16,63.24,63.16,63.22,19951.0,50.9582,51.0227,50.9582,51.0066,19951.0
2015-11-23 13:30:00,63.22,63.26,63.16,63.24,25225.0,51.0066,51.0389,50.9582,51.0227,25225.0
2015-11-23 13:40:00,63.24,63.24,63.17,63.19,17894.0,51.0227,51.0227,50.9662,50.9824,17894.0
2015-11-23 13:50:00,63.19,63.24,63.17,63.17,38594.0,50.9824,51.0227,50.9662,50.9662,38594.0
2015-11-23 14:00:00,63.17,63.2,63.11,63.14,39784.0,50.9662,50.9905,50.9178,50.942,39784.0
2015-11-23 14:10:00,63.14,63.15,63.05,63.07,34538.0,50.942,50.9501,50.8694,50.8856,34538.0
2015-11-23 14:20:00,63.06,63.12,63.05,63.1,38957.0,50.8775,50.9259,50.8694,50.9098,38957.0
2015-11-23 14:30:00,63.1,63.1,62.96,62.98,31786.0,50.9098,50.9098,50.7968,50.813,31786.0
2015-11-23 14:40:00,62.98,63.08,62.98,63.02,36472.0,50.813,50.8936,50.813,50.8452,36472.0
2015-11-23 14:50:00,63.03,63.12,63.03,63.11,22167.0,50.8533,50.9259,50.8533,50.9178,22167.0
2015-11-23 15:00:00,63.12,63.18,63.11,63.14,39183.0,50.9259,50.9743,50.9178,50.942,39183.0
2015-11-23 15:10:00,63.15,63.2,63.12,63.13,40117.0,50.9501,50.9905,50.9259,50.934,40117.0
2015-11-23 15:20:00,63.12,63.14,63.07,63.11,50827.0,50.9259,50.942,50.8856,50.9178,50827.0
2015-11-23 15:30:00,63.11,63.14,63.1,63.12,51425.0,50.9178,50.942,50.9098,50.9259,51425.0
2015-11-23 15:40:00,63.11,63.12,63.06,63.1,65279.0,50.9178,50.9259,50.8775,50.9098,65279.0
2015-11-23 15:50:00,63.09,63.13,63.05,63.09,190510.0,50.9017,50.934,50.8694,50.9017,190510.0
2015-11-24 09:30:00,62.79,62.92,62.73,62.82,43778.0,50.6597,50.7645,50.6112,50.6839,43778.0
2015-11-24 09:40:00,62.85,62.96,62.85,62.89,22829.0,50.7081,50.7968,50.7081,50.7403,22829.0
2015-11-24 09:50:00,62.89,62.97,62.88,62.95,39670.0,50.7403,50.8049,50.7323,50.7887,39670.0
2015-11-24 10:00:00,62.94,62.94,62.73,62.74,29207.0,50.7807,50.7807,50.6112,50.6193,29207.0
2015-11-24 10:10:00,62.74,62.87,62.73,62.84,33803.0,50.6193,50.7242,50.6112,50.7,33803.0
2015-11-24 10:20:00,62.84,62.93,62.83,62.83,28929.0,50.7,50.7726,50.6919,50.6919,28929.0
2015-11-24 10:30:00,62.83,62.84,62.76,62.8,28503.0,50.6919,50.7,50.6355,50.6677,28503.0
2015-11-24 10:40:00,62.81,62.82,62.7,62.7,26148.0,50.6758,50.6839,50.587,50.587,26148.0
2015-11-24 10:50:00,62.7,62.73,62.64,62.64,22925.0,50.587,50.6112,50.5386,50.5386,22925.0
2015-11-24 11:00:00,62.65,62.66,62.61,62.66,39339.0,50.5467,50.5548,50.5144,50.5548,39339.0
2015-11-24 11:10:00,62.65,62.66,62.58,62.59,31466.0,50.5467,50.5548,50.4902,50.4983,31466.0
2015-11-24 11:20:00,62.58,62.74,62.55,62.71,29425.0,50.4902,50.6193,50.466,50.5951,29425.0
2015-11-24 11:30:00,62.71,62.85,62.71,62.8,21404.0,50.5951,50.7081,50.5951,50.6677,21404.0
2015-11-24 11:40:00,62.79,62.8,62.72,62.74,18124.0,50.6597,50.6677,50.6032,50.6193,18124.0
2015-11-24 11:50:00,62.75,62.81,62.74,62.76,33010.0,50.6274,50.6758,50.6193,50.6355,33010.0
2015-11-24 12:00:00,62.77,62.84,62.73,62.76,52978.0,50.6435,50.7,50.6112,50.6355,52978.0
2015-11-24 12:10:00,62.76,62.81,62.74,62.74,12214.0,50.6355,50.6758,50.6193,50.6193,12214.0
2015-11-24 12:20:00,62.74,62.78,62.7,62.76,21456.0,50.6193,50.6516,50.587,50.6355,21456.0
2015-11-24 12:30:00,62.77,62.77,62.67,62.67,25919.0,50.6435,50.6435,50.5628,50.5628,25919.0
2015-11-24 12:40:00,62.67,62.71,62.66,62.71,17577.0,50.5628,50.5951,50.5548,50.5951,17577.0
2015-11-24 12:50:00,62.7,62.81,62.7,62.8,48366.0,50.587,50.6758,50.587,50.6677,48366.0
2015-11-24 13:00:00,62.81,62.92,62.8,62.91,25874.0,50.6758,50.7645,50.6677,50.7565,25874.0
2015-11-24 13:10:00,62.91,62.93,62.84,62.84,27821.0,50.7565,50.7726,50.7,50.7,27821.0
2015-11-24 13:20:00,62.84,63.0,62.84,62.99,25425.0,50.7,50.8291,50.7,50.821,25425.0
2015-11-24 13:30:00,62.99,63.01,62.95,62.97,24714.0,50.821,50.8372,50.7887,50.8049,24714.0
2015-11-24 13:40:00,62.97,63.0,62.92,62.93,19914.0,50.8049,50.8291,50.7645,50.7726,19914.0
2015-11-24 13:50:00,62.94,63.02,62.92,63.02,23288.0,50.7807,50.8452,50.7645,50.8452,23288.0
2015-11-24 14:00:00,63.01,63.06,62.98,63.0,56668.0,50.8372,50.8775,50.813,50.8291,56668.0
2015-11-24 14:10:00,63.0,63.0,62.92,62.99,26905.0,50.8291,50.8291,50.7645,50.821,26905.0
2015-11-24 14:20:00,63.0,63.07,62.99,63.02,38885.0,50.8291,50.8856,50.821,50.8452,38885.0
2015-11-24 14:30:00,63.01,63.07,63.0,63.02,38775.0,50.8372,50.8856,50.8291,50.8452,38775.0
2015-11-24 14:40:00,63.02,63.06,63.0,63.05,34204.0,50.8452,50.8775,50.8291,50.8694,34204.0
2015-11-24 14:50:00,63.04,63.11,63.03,63.09,34565.0,50.8614,50.9178,50.8533,50.9017,34565.0
2015-11-24 15:00:00,63.09,63.14,63.04,63.14,28619.0,50.9017,50.942,50.8614,50.942,28619.0
2015-11-24 15:10:00,63.13,63.16,63.07,63.08,49829.0,50.934,50.9582,50.8856,50.8936,49829.0
2015-11-24 15:20:00,63.07,63.11,63.04,63.04,31553.0,50.8856,50.9178,50.8614,50.8614,31553.0
2015-11-24 15:30:00,63.04,63.08,62.97,63.0,41686.0,50.8614,50.8936,50.8049,50.8291,41686.0
2015-11-24 15:40:00,62.99,63.05,62.95,62.95,49889.0,50.821,50.8694,50.7887,50.7887,49889.0
2015-11-24 15:50:00,62.95,62.97,62.91,62.95,107337.0,50.7887,50.8049,50.7565,50.7887,107337.0
2015-11-25 09:30:00,62.82,62.94,62.69,62.74,42833.0,50.9274,51.0247,50.822,50.8626,42833.0
2015-11-25 09:40:00,62.74,62.74,62.56,62.62,26313.0,50.8626,50.8626,50.7166,50.7653,26313.0
2015-11-25 09:50:00,62.63,62.7,62.62,62.69,19411.0,50.7734,50.8301,50.7653,50.822,19411.0
2015-11-25 10:00:00,62.69,62.78,62.55,62.57,28368.0,50.822,50.895,50.7085,50.7247,28368.0
2015-11-25 10:10:00,62.57,62.66,62.55,62.62,24506.0,50.7247,50.7977,50.7085,50.7653,24506.0
2015-11-25 10:20:00,62.62,62.64,62.58,62.58,19520.0,50.7653,50.7815,50.7329,50.7329,19520.0
2015-11-25 10:30:00,62.58,62.72,62.57,62.69,24524.0,50.7329,50.8463,50.7247,50.822,24524.0
2015-11-25 10:40:00,62.69,62.74,62.68,62.7,19625.0,50.822,50.8626,50.8139,50.8301,19625.0
2015-11-25 10:50:00,62.7,62.71,62.6,62.6,25166.0,50.8301,50.8382,50.7491,50.7491,25166.0
2015-11-25 11:00:00,62.6,62.61,62.5,62.52,40691.0,50.7491,50.7572,50.668,50.6842,40691.0
2015-11-25 11:10:00,62.52,62.53,62.45,62.5,17564.0,50.6842,50.6923,50.6275,50.668,17564.0
2015-11-25 11:20:00,62.5,62.57,62.47,62.5,38649.0,50.668,50.7247,50.6437,50.668,38649.0
2015-11-25 11:30:00,62.51,62.56,62.48,62.5,28579.0,50.6761,50.7166,50.6518,50.668,28579.0
2015-11-25 11:40:00,62.5,62.53,62.46,62.48,32431.0,50.668,50.6923,50.6356,50.6518,32431.0
2015-11-25 11:50:00,62.48,62.49,62.44,62.47,17994.0,50.6518,50.6599,50.6194,50.6437,17994.0
2015-11-25 12:00:00,62.48,62.54,62.45,62.53,16073.0,50.6518,50.7004,50.6275,50.6923,16073.0
2015-11-25 12:10:00,62.53,62.59,62.51,62.57,24042.0,50.6923,50.741,50.6761,50.7247,24042.0
2015-11-25 12:20:00,62.57,62.6,62.55,62.56,17653.0,50.7247,50.7491,50.7085,50.7166,17653.0
2015-11-25 12:30:00,62.56,62.56,62.48,62.49,16896.0,50.7166,50.7166,50.6518,50.6599,16896.0
2015-11-25 12:40:00,62.49,62.5,62.46,62.47,17047.0,50.6599,50.668,50.6356,50.6437,17047.0
2015-11-25 12:50:00,62.48,62.52,62.45,62.45,15313.0,50.6518,50.6842,50.6275,50.6275,15313.0
2015-11-25 13:00:00,62.45,62.5,62.43,62.5,32919.0,50.6275,50.668,50.6112,50.668,32919.0
2015-11-25 13:10:00,62.5,62.5,62.4,62.42,20955.0,50.668,50.668,50.5869,50.6031,20955.0
2015-11-25 13:20:00,62.42,62.44,62.4,62.44,16506.0,50.6031,50.6194,50.5869,50.6194,16506.0
2015-11-25 13:30:00,62.45,62.54,62.44,62.49,14027.0,50.6275,50.7004,50.6194,50.6599,14027.0
2015-11-25 13:40:00,62.49,62.51,62.45,62.49,20638.0,50.6599,50.6761,50.6275,50.6599,20638.0
2015-11-25 13:50:00,62.49,62.53,62.47,62.53,23568.0,50.6599,50.6923,50.6437,50.6923,23568.0
2015-11-25 14:00:00,62.53,62.57,62.52,62.54,31543.0,50.6923,50.7247,50.6842,50.7004,31543.0
2015-11-25 14:10:00,62.54,62.58,62.52,62.56,38907.0,50.7004,50.7329,50.6842,50.7166,38907.0
2015-11-25 14:20:00,62.57,62.58,62.49,62.5,56680.0,50.7247,50.7329,50.6599,50.668,56680.0
2015-11-25 14:30:00,62.49,62.52,62.45,62.52,27610.0,50.6599,50.6842,50.6275,50.6842,27610.0
2015-11-25 14:40:00,62.53,62.58,62.5,62.57,29381.0,50.6923,50.7329,50.668,50.7247,29381.0
2015-11-25 14:50:00,62.57,62.58,62.54,62.57,24624.0,50.7247,50.7329,50.7004,50.7247,24624.0
2015-11-25 15:00:00,62.57,62.61,62.54,62.55,45317.0,50.7247,50.7572,50.7004,50.7085,45317.0
2015-11-25 15:10:00,62.55,62.55,62.46,62.46,58948.0,50.7085,50.7085,50.6356,50.6356,58948.0
2015-11-25 15:20:00,62.46,62.47,62.41,62.45,77255.0,50.6356,50.6437,50.595,50.6275,77255.0
2015-11-25 15:30:00,62.45,62.48,62.43,62.43,47484.0,50.6275,50.6518,50.6112,50.6112,47484.0
2015-11-25 15:40:00,62.43,62.45,62.38,62.4,71759.0,50.6112,50.6275,50.5707,50.5869,71759.0
2015-11-25 15:50:00,62.4,62.44,62.34,62.43,236551.0,50.5869,50.6194,50.5383,50.6112,236551.0
2015-11-27 09:30:00,62.54,62.61,62.46,62.61,40067.0,50.7004,50.7572,50.6356,50.7572,40067.0
2015-11-27 09:40:00,62.6,62.67,62.53,62.54,59544.0,50.7491,50.8058,50.6923,50.7004,59544.0
2015-11-27 09:50:00,62.53,62.62,62.51,62.57,28723.0,50.6923,50.7653,50.6761,50.7247,28723.0
2015-11-27 10:00:00,62.58,62.66,62.44,62.66,23679.0,50.7329,50.7977,50.6194,50.7977,23679.0
2015-11-27 10:10:00,62.65,62.69,62.59,62.69,25226.0,50.7896,50.822,50.741,50.822,25226.0
2015-11-27 10:20:00,62.71,62.73,62.61,62.64,32138.0,50.8382,50.8545,50.7572,50.7815,32138.0
2015-11-27 10:30:00,62.64,62.73,62.64,62.69,25899.0,50.7815,50.8545,50.7815,50.822,25899.0
2015-11-27 10:40:00,62.69,62.77,62.66,62.75,25110.0,50.822,50.8869,50.7977,50.8707,25110.0
2015-11-27 10:50:00,62.75,62.79,62.74,62.78,21316.0,50.8707,50.9031,50.8626,50.895,21316.0
2015-11-27 11:00:00,62.78,62.91,62.78,62.9,26635.0,50.895,51.0004,50.895,50.9923,26635.0
2015-11-27 11:10:00,62.9,62.91,62.83,62.86,23041.0,50.9923,51.0004,50.9355,50.9598,23041.0
2015-11-27 11:20:00,62.86,62.86,62.78,62.78,25184.0,50.9598,50.9598,50.895,50.895,25184.0
2015-11-27 11:30:00,62.78,62.85,62.78,62.84,32108.0,50.895,50.9517,50.895,50.9436,32108.0
2015-11-27 11:40:00,62.84,62.85,62.7,62.7,43264.0,50.9436,50.9517,50.8301,50.8301,43264.0
2015-11-27 11:50:00,62.69,62.74,62.67,62.71,25588.0,50.822,50.8626,50.8058,50.8382,25588.0
2015-11-27 12:00:00,62.71,62.79,62.71,62.77,28874.0,50.8382,50.9031,50.8382,50.8869,28874.0
2015-11-27 12:10:00,62.76,62.85,62.75,62.84,19054.0,50.8788,50.9517,50.8707,50.9436,19054.0
2015-11-27 12:20:00,62.84,62.89,62.84,62.88,26447.0,50.9436,50.9842,50.9436,50.9761,26447.0
2015-11-27 12:30:00,62.88,62.89,62.84,62.84,33425.0,50.9761,50.9842,50.9436,50.9436,33425.0
2015-11-27 12:40:00,62.84,62.88,62.84,62.87,32966.0,50.9436,50.9761,50.9436,50.968,32966.0
2015-11-27 12:50:00,62.86,62.9,62.85,62.86,70583.0,50.9598,50.9923,50.9517,50.9598,70583.0
2015-11-30 09:30:00,62.97,63.06,62.67,62.79,87758.0,51.049,51.122,50.8058,50.9031,87758.0
2015-11-30 09:40:00,62.75,62.9,62.66,62.68,54570.0,50.8707,50.9923,50.7977,50.8139,54570.0
2015-11-30 09:50:00,62.68,62.79,62.6,62.78,42336.0,50.8139,50.9031,50.7491,50.895,42336.0
2015-11-30 10:00:00,62.79,62.81,62.55,62.6,68699.0,50.9031,50.9193,50.7085,50.7491,68699.0
2015-11-30 10:10:00,62.62,62.8,62.62,62.78,42010.0,50.7653,50.9112,50.7653,50.895,42010.0
2015-11-30 10:20:00,62.78,62.97,62.76,62.94,113789.0,50.895,51.049,50.8788,51.0247,113789.0
2015-11-30 10:30:00,62.94,62.99,62.88,62.96,55600.0,51.0247,51.0652,50.9761,51.0409,55600.0
2015-11-30 10:40:00,62.97,63.03,62.93,62.96,39310.0,51.049,51.0977,51.0166,51.0409,39310.0
2015-11-30 10:50:00,62.96,62.99,62.92,62.93,40328.0,51.0409,51.0652,51.0085,51.0166,40328.0
2015-11-30 11:00:00,62.93,62.97,62.87,62.95,31488.0,51.0166,51.049,50.968,51.0328,31488.0
2015-11-30 11:10:00,62.96,63.05,62.93,63.0,56556.0,51.0409,51.1139,51.0166,51.0733,56556.0
2015-11-30 11:20:00,63.0,63.05,62.88,62.91,54805.0,51.0733,51.1139,50.9761,51.0004,54805.0
2015-11-30 11:30:00,62.91,62.97,62.88,62.96,60260.0,51.0004,51.049,50.9761,51.0409,60260.0
2015-11-30 11:40:00,62.96,62.97,62.83,62.83,32766.0,51.0409,51.049,50.9355,50.9355,32766.0
2015-11-30 11:50:00,62.83,62.91,62.79,62.91,26662.0,50.9355,51.0004,50.9031,51.0004,26662.0
2015-11-30 12:00:00,62.9,62.96,62.87,62.95,58183.0,50.9923,51.0409,50.968,51.0328,58183.0
2015-11-30 12:10:00,62.93,62.97,62.91,62.96,30601.0,51.0166,51.049,51.0004,51.0409,30601.0
2015-11-30 12:20:00,62.95,63.06,62.93,63.06,45550.0,51.0328,51.122,51.0166,51.122,45550.0
2015-11-30 12:30:00,63.06,63.06,62.97,62.97,14055.0,51.122,51.122,51.049,51.049,14055.0
2015-11-30 12:40:00,62.96,63.05,62.95,63.03,35687.0,51.0409,51.1139,51.0328,51.0977,35687.0
2015-11-30 12:50:00,63.01,63.08,63.0,63.08,49112.0,51.0814,51.1382,51.0733,51.1382,49112.0
2015-11-30 13:00:00,63.08,63.13,63.05,63.09,27431.0,51.1382,51.1787,51.1139,51.1463,27431.0
2015-11-30 13:10:00,63.08,63.11,63.05,63.06,27718.0,51.1382,51.1625,51.1139,51.122,27718.0
2015-11-30 13:20:00,63.05,63.13,63.02,63.12,77313.0,51.1139,51.1787,51.0896,51.1706,77313.0
2015-11-30 13:30:00,63.11,63.11,63.05,63.06,23082.0,51.1625,51.1625,51.1139,51.122,23082.0
2015-11-30 13:40:00,63.07,63.14,63.06,63.13,35325.0,51.1301,51.1868,51.122,51.1787,35325.0
2015-11-30 13:50:00,63.14,63.15,63.03,63.05,27001.0,51.1868,51.1949,51.0977,51.1139,27001.0
2015-11-30 14:00:00,63.05,63.05,62.93,63.0,26967.0,51.1139,51.1139,51.0166,51.0733,26967.0
2015-11-30 14:10:00,63.0,63.05,62.96,62.96,55882.0,51.0733,51.1139,51.0409,51.0409,55882.0
2015-11-30 14:20:00,62.96,62.97,62.9,62.9,26416.0,51.0409,51.049,50.9923,50.9923,26416.0
2015-11-30 14:30:00,62.89,62.9,62.84,62.85,30146.0,50.9842,50.9923,50.9436,50.9517,30146.0
2015-11-30 14:40:00,62.84,62.92,62.82,62.92,54102.0,50.9436,51.0085,50.9274,51.0085,54102.0
2015-11-30 14:50:00,62.92,62.95,62.84,62.85,53616.0,51.0085,51.0328,50.9436,50.9517,53616.0
2015-11-30 15:00:00,62.85,62.85,62.78,62.8,43702.0,50.9517,50.9517,50.895,50.9112,43702.0
2015-11-30 15:10:00,62.81,62.82,62.76,62.77,41175.0,50.9193,50.9274,50.8788,50.8869,41175.0
2015-11-30 15:20:00,62.77,62.79,62.72,62.79,67729.0,50.8869,50.9031,50.8463,50.9031,67729.0
2015-11-30 15:30:00,62.79,62.91,62.78,62.87,43314.0,50.9031,51.0004,50.895,50.968,43314.0
2015-11-30 15:40:00,62.87,62.88,62.75,62.8,190884.0,50.968,50.9761,50.8707,50.9112,190884.0
2015-11-30 15:50:00,62.8,62.84,62.76,62.77,255112.0,50.9112,50.9436,50.8788,50.8869,255112.0
2015-12-01 09:30:00,63.34,64.15,63.26,64.1,158959.0,51.349,52.0056,51.2841,51.9651,158959.0
2015-12-01 09:40:00,64.1,64.23,64.0,64.11,96448.0,51.9651,52.0705,51.884,51.9732,96448.0
2015-12-01 09:50:00,64.09,64.12,63.97,64.05,62296.0,51.957,51.9813,51.8597,51.9246,62296.0
2015-12-01 10:00:00,64.04,64.07,63.76,64.0,90620.0,51.9165,51.9408,51.6895,51.884,90620.0
2015-12-01 10:10:00,63.99,64.03,63.67,63.81,168451.0,51.8759,51.9084,51.6165,51.73,168451.0
2015-12-01 10:20:00,63.82,63.86,63.75,63.81,64138.0,51.7381,51.7705,51.6814,51.73,64138.0
2015-12-01 10:30:00,63.8,63.8,63.61,63.65,52652.0,51.7219,51.7219,51.5679,51.6003,52652.0
2015-12-01 10:40:00,63.65,63.74,63.62,63.72,50459.0,51.6003,51.6733,51.576,51.657,50459.0
2015-12-01 10:50:00,63.73,63.76,63.57,63.6,42807.0,51.6651,51.6895,51.5354,51.5598,42807.0
2015-12-01 11:00:00,63.6,63.62,63.47,63.5,29162.0,51.5598,51.576,51.4544,51.4787,29162.0
2015-12-01 11:10:00,63.5,63.53,63.48,63.5,26307.0,51.4787,51.503,51.4625,51.4787,26307.0
2015-12-01 11:20:00,63.51,63.56,63.47,63.54,25227.0,51.4868,51.5273,51.4544,51.5111,25227.0
2015-12-01 11:30:00,63.55,63.58,63.49,63.54,42634.0,51.5192,51.5435,51.4706,51.5111,42634.0
2015-12-01 11:40:00,63.54,63.61,63.52,63.59,66325.0,51.5111,51.5679,51.4949,51.5516,66325.0
2015-12-01 11:50:00,63.59,63.62,63.56,63.59,39076.0,51.5516,51.576,51.5273,51.5516,39076.0
2015-12-01 12:00:00,63.6,63.63,63.57,63.58,29209.0,51.5598,51.5841,51.5354,51.5435,29209.0
2015-12-01 12:10:00,63.58,63.6,63.46,63.47,26218.0,51.5435,51.5598,51.4463,51.4544,26218.0
2015-12-01 12:20:00,63.47,63.53,63.44,63.47,21672.0,51.4544,51.503,51.43,51.4544,21672.0
2015-12-01 12:30:00,63.47,63.49,63.43,63.49,20357.0,51.4544,51.4706,51.4219,51.4706,20357.0
2015-12-01 12:40:00,63.48,63.54,63.46,63.5,22629.0,51.4625,51.5111,51.4463,51.4787,22629.0
2015-12-01 12:50:00,63.51,63.57,63.51,63.54,19901.0,51.4868,51.5354,51.4868,51.5111,19901.0
2015-12-01 13:00:00,63.54,63.54,63.46,63.46,30554.0,51.5111,51.5111,51.4463,51.4463,30554.0
2015-12-01 13:10:00,63.47,63.47,63.39,63.42,34511.0,51.4544,51.4544,51.3895,51.4138,34511.0
2015-12-01 13:20:00,63.43,63.48,63.43,63.44,13005.0,51.4219,51.4625,51.4219,51.43,13005.0
2015-12-01 13:30:00,63.44,63.46,63.33,63.39,41885.0,51.43,51.4463,51.3409,51.3895,41885.0
2015-12-01 13:40:00,63.4,63.4,63.36,63.39,17538.0,51.3976,51.3976,51.3652,51.3895,17538.0
2015-12-01 13:50:00,63.39,63.42,63.35,63.38,20062.0,51.3895,51.4138,51.3571,51.3814,20062.0
2015-12-01 14:00:00,63.37,63.48,63.37,63.48,30036.0,51.3733,51.4625,51.3733,51.4625,30036.0
2015-12-01 14:10:00,63.48,63.48,63.4,63.46,27211.0,51.4625,51.4625,51.3976,51.4463,27211.0
2015-12-01 14:20:00,63.47,63.51,63.43,63.49,39612.0,51.4544,51.4868,51.4219,51.4706,39612.0
2015-12-01 14:30:00,63.49,63.51,63.44,63.49,51665.0,51.4706,51.4868,51.43,51.4706,51665.0
2015-12-01 14:40:00,63.5,63.51,63.47,63.5,80018.0,51.4787,51.4868,51.4544,51.4787,80018.0
2015-12-01 14:50:00,63.5,63.5,63.41,63.41,41240.0,51.4787,51.4787,51.4057,51.4057,41240.0
2015-12-01 15:00:00,63.42,63.43,63.35,63.37,71013.0,51.4138,51.4219,51.3571,51.3733,71013.0
2015-12-01 15:10:00,63.37,63.38,63.29,63.3,64818.0,51.3733,51.3814,51.3084,51.3165,64818.0
2015-12-01 15:20:00,63.31,63.35,63.27,63.35,86730.0,51.3247,51.3571,51.2922,51.3571,86730.0
2015-12-01 15:30:00,63.35,63.38,63.33,63.34,161426.0,51.3571,51.3814,51.3409,51.349,161426.0
2015-12-01 15:40:00,63.34,63.46,63.31,63.45,407130.0,51.349,51.4463,51.3247,51.4382,407130.0
2015-12-01 15:50:00,63.44,63.52,63.44,63.5,513747.0,51.43,51.4949,51.43,51.4787,513747.0
2015-12-02 09:30:00,63.55,63.58,63.3,63.58,63689.0,51.5192,51.5435,51.3165,51.5435,63689.0
2015-12-02 09:40:00,63.58,63.67,63.47,63.48,122565.0,51.5435,51.6165,51.4544,51.4625,122565.0
2015-12-02 09:50:00,63.49,63.53,63.42,63.49,46208.0,51.4706,51.503,51.4138,51.4706,46208.0
2015-12-02 10:00:00,63.49,63.53,63.33,63.44,53732.0,51.4706,51.503,51.3409,51.43,53732.0
2015-12-02 10:10:00,63.44,63.51,63.37,63.46,60482.0,51.43,51.4868,51.3733,51.4463,60482.0
2015-12-02 10:20:00,63.48,63.52,63.43,63.47,30812.0,51.4625,51.4949,51.4219,51.4544,30812.0
2015-12-02 10:30:00,63.46,63.46,63.41,63.42,33852.0,51.4463,51.4463,51.4057,51.4138,33852.0
2015-12-02 10:40:00,63.41,63.42,63.31,63.33,44441.0,51.4057,51.4138,51.3247,51.3409,44441.0
2015-12-02 10:50:00,63.32,63.36,63.25,63.29,49669.0,51.3328,51.3652,51.276,51.3084,49669.0
2015-12-02 11:00:00,63.28,63.29,63.16,63.2,50969.0,51.3003,51.3084,51.2031,51.2355,50969.0
2015-12-02 11:10:00,63.19,63.19,63.11,63.13,32560.0,51.2274,51.2274,51.1625,51.1787,32560.0
2015-12-02 11:20:00,63.12,63.22,63.11,63.21,42830.0,51.1706,51.2517,51.1625,51.2436,42830.0
2015-12-02 11:30:00,63.22,63.28,63.2,63.26,55587.0,51.2517,51.3003,51.2355,51.2841,55587.0
2015-12-02 11:40:00,63.27,63.28,63.21,63.27,41992.0,51.2922,51.3003,51.2436,51.2922,41992.0
2015-12-02 11:50:00,63.26,63.36,63.24,63.33,28163.0,51.2841,51.3652,51.2679,51.3409,28163.0
2015-12-02 12:00:00,63.33,63.36,63.27,63.27,27158.0,51.3409,51.3652,51.2922,51.2922,27158.0
2015-12-02 12:10:00,63.27,63.27,63.17,63.17,39093.0,51.2922,51.2922,51.2112,51.2112,39093.0
2015-12-02 12:20:00,63.17,63.25,63.1,63.24,26910.0,51.2112,51.276,51.1544,51.2679,26910.0
2015-12-02 12:30:00,63.23,63.26,63.17,63.24,27595.0,51.2598,51.2841,51.2112,51.2679,27595.0
2015-12-02 12:40:00,63.24,63.24,63.16,63.18,23894.0,51.2679,51.2679,51.2031,51.2193,23894.0
2015-12-02 12:50:00,63.19,63.19,63.09,63.12,24798.0,51.2274,51.2274,51.1463,51.1706,24798.0
2015-12-02 13:00:00,63.12,63.19,63.11,63.19,39281.0,51.1706,51.2274,51.1625,51.2274,39281.0
2015-12-02 13:10:00,63.18,63.22,63.15,63.18,29214.0,51.2193,51.2517,51.1949,51.2193,29214.0
2015-12-02 13:20:00,63.18,63.23,63.16,63.17,76865.0,51.2193,51.2598,51.2031,51.2112,76865.0
2015-12-02 13:30:00,63.18,63.19,63.1,63.14,47582.0,51.2193,51.2274,51.1544,51.1868,47582.0
2015-12-02 13:40:00,63.15,63.16,63.06,63.13,47174.0,51.1949,51.2031,51.122,51.1787,47174.0
2015-12-02 13:50:00,63.12,63.15,63.06,63.11,39342.0,51.1706,51.1949,51.122,51.1625,39342.0
2015-12-02 14:00:00,63.1,63.12,62.99,63.01,74805.0,51.1544,51.1706,51.0652,51.0814,74805.0
2015-12-02 14:10:00,63.02,63.03,62.91,62.98,55100.0,51.0896,51.0977,51.0004,51.0571,55100.0
2015-12-02 14:20:00,62.99,63.03,62.96,63.01,75414.0,51.0652,51.0977,51.0409,51.0814,75414.0
2015-12-02 14:30:00,63.01,63.01,62.92,62.95,58679.0,51.0814,51.0814,51.0085,51.0328,58679.0
2015-12-02 14:40:00,62.95,62.97,62.86,62.91,84935.0,51.0328,51.049,50.9598,51.0004,84935.0
2015-12-02 14:50:00,62.91,62.98,62.88,62.97,61859.0,51.0004,51.0571,50.9761,51.049,61859.0
2015-12-02 15:00:00,62.97,63.01,62.93,62.96,77452.0,51.049,51.0814,51.0166,51.0409,77452.0
2015-12-02 15:10:00,62.96,62.98,62.92,62.97,100668.0,51.0409,51.0571,51.0085,51.049,100668.0
2015-12-02 15:20:00,62.96,63.0,62.91,62.96,47646.0,51.0409,51.0733,51.0004,51.0409,47646.0
2015-12-02 15:30:00,62.96,62.97,62.89,62.9,93905.0,51.0409,51.049,50.9842,50.9923,93905.0
2015-12-02 15:40:00,62.91,62.94,62.81,62.83,136066.0,51.0004,51.0247,50.9193,50.9355,136066.0
2015-12-02 15:50:00,62.83,62.9,62.81,62.88,192347.0,50.9355,50.9923,50.9193,50.9761,192347.0
2015-12-03 09:30:00,62.95,63.14,62.93,63.02,59691.0,51.0328,51.1868,51.0166,51.0896,59691.0
2015-12-03 09:40:00,63.04,63.17,62.98,63.08,55306.0,51.1058,51.2112,51.0571,51.1382,55306.0
2015-12-03 09:50:00,63.07,63.27,63.0,63.25,76299.0,51.1301,51.2922,51.0733,51.276,76299.0
2015-12-03 10:00:00,63.26,63.26,62.97,63.0,75145.0,51.2841,51.2841,51.049,51.0733,75145.0
2015-12-03 10:10:00,63.0,63.1,63.0,63.02,59467.0,51.0733,51.1544,51.0733,51.0896,59467.0
2015-12-03 10:20:00,63.0,63.09,62.94,63.01,46283.0,51.0733,51.1463,51.0247,51.0814,46283.0
2015-12-03 10:30:00,63.0,63.07,62.97,62.99,52437.0,51.0733,51.1301,51.049,51.0652,52437.0
2015-12-03 10:40:00,62.99,63.14,62.98,63.13,39757.0,51.0652,51.1868,51.0571,51.1787,39757.0
2015-12-03 10:50:00,63.13,63.17,63.02,63.03,45718.0,51.1787,51.2112,51.0896,51.0977,45718.0
2015-12-03 11:00:00,63.03,63.08,62.99,63.05,43742.0,51.0977,51.1382,51.0652,51.1139,43742.0
2015-12-03 11:10:00,63.05,63.07,63.01,63.02,34108.0,51.1139,51.1301,51.0814,51.0896,34108.0
2015-12-03 11:20:00,63.02,63.06,62.98,63.05,35302.0,51.0896,51.122,51.0571,51.1139,35302.0
2015-12-03 11:30:00,63.05,63.07,62.97,63.02,63699.0,51.1139,51.1301,51.049,51.0896,63699.0
2015-12-03 11:40:00,63.02,63.04,63.0,63.02,59959.0,51.0896,51.1058,51.0733,51.0896,59959.0
2015-12-03 11:50:00,63.02,63.11,63.02,63.09,45430.0,51.0896,51.1625,51.0896,51.1463,45430.0
2015-12-03 12:00:00,63.09,63.15,63.08,63.08,49102.0,51.1463,51.1949,51.1382,51.1382,49102.0
2015-12-03 12:10:00,63.07,63.07,63.01,63.03,44811.0,51.1301,51.1301,51.0814,51.0977,44811.0
2015-12-03 12:20:00,63.03,63.03,62.95,63.01,58293.0,51.0977,51.0977,51.0328,51.0814,58293.0
2015-12-03 12:30:00,63.0,63.05,62.94,63.04,46463.0,51.0733,51.1139,51.0247,51.1058,46463.0
2015-12-03 12:40:00,63.04,63.07,63.02,63.03,38266.0,51.1058,51.1301,51.0896,51.0977,38266.0
2015-12-03 12:50:00,63.03,63.04,62.98,63.01,40479.0,51.0977,51.1058,51.0571,51.0814,40479.0
2015-12-03 13:00:00,63.01,63.08,63.0,63.04,46318.0,51.0814,51.1382,51.0733,51.1058,46318.0
2015-12-03 13:10:00,63.04,63.05,62.99,63.05,34788.0,51.1058,51.1139,51.0652,51.1139,34788.0
2015-12-03 13:20:00,63.05,63.16,63.03,63.11,30958.0,51.1139,51.2031,51.0977,51.1625,30958.0
2015-12-03 13:30:00,63.13,63.13,63.04,63.05,36118.0,51.1787,51.1787,51.1058,51.1139,36118.0
2015-12-03 13:40:00,63.06,63.1,63.0,63.02,51631.0,51.122,51.1544,51.0733,51.0896,51631.0
2015-12-03 13:50:00,63.02,63.03,62.97,63.01,91753.0,51.0896,51.0977,51.049,51.0814,91753.0
2015-12-03 14:00:00,63.01,63.02,62.84,62.92,66295.0,51.0814,51.0896,50.9436,51.0085,66295.0
2015-12-03 14:10:00,62.9,62.99,62.9,62.96,49138.0,50.9923,51.0652,50.9923,51.0409,49138.0
2015-12-03 14:20:00,62.95,62.96,62.87,62.88,99224.0,51.0328,51.0409,50.968,50.9761,99224.0
2015-12-03 14:30:00,62.88,62.89,62.65,62.68,80865.0,50.9761,50.9842,50.7896,50.8139,80865.0
2015-12-03 14:40:00,62.67,62.67,62.54,62.61,70655.0,50.8058,50.8058,50.7004,50.7572,70655.0
2015-12-03 14:50:00,62.62,62.71,62.57,62.71,77472.0,50.7653,50.8382,50.7247,50.8382,77472.0
2015-12-03 15:00:00,62.71,62.76,62.67,62.67,97721.0,50.8382,50.8788,50.8058,50.8058,97721.0
2015-12-03 15:10:00,62.67,62.71,62.57,62.6,68726.0,50.8058,50.8382,50.7247,50.7491,68726.0
2015-12-03 15:20:00,62.58,62.64,62.55,62.56,87881.0,50.7329,50.7815,50.7085,50.7166,87881.0
2015-12-03 15:30:00,62.56,62.69,62.49,62.67,108273.0,50.7166,50.822,50.6599,50.8058,108273.0
2015-12-03 15:40:00,62.68,62.77,62.6,62.77,170947.0,50.8139,50.8869,50.7491,50.8869,170947.0
2015-12-03 15:50:00,62.76,62.85,62.72,62.8,341084.0,50.8788,50.9517,50.8463,50.9112,341084.0
2015-12-04 09:30:00,62.97,63.33,62.96,63.05,55833.0,51.049,51.3409,51.0409,51.1139,55833.0
2015-12-04 09:40:00,63.06,63.47,63.06,63.44,42979.0,51.122,51.4544,51.122,51.43,42979.0
2015-12-04 09:50:00,63.44,63.52,63.38,63.41,38270.0,51.43,51.4949,51.3814,51.4057,38270.0
2015-12-04 10:00:00,63.42,63.49,63.35,63.48,41337.0,51.4138,51.4706,51.3571,51.4625,41337.0
2015-12-04 10:10:00,63.5,63.7,63.5,63.67,43851.0,51.4787,51.6408,51.4787,51.6165,43851.0
2015-12-04 10:20:00,63.68,63.81,63.66,63.78,33720.0,51.6246,51.73,51.6084,51.7057,33720.0
2015-12-04 10:30:00,63.76,63.87,63.71,63.86,45904.0,51.6895,51.7786,51.6489,51.7705,45904.0
2015-12-04 10:40:00,63.86,63.88,63.8,63.87,40840.0,51.7705,51.7867,51.7219,51.7786,40840.0
2015-12-04 10:50:00,63.87,63.92,63.83,63.91,26652.0,51.7786,51.8192,51.7462,51.8111,26652.0
2015-12-04 11:00:00,63.92,63.93,63.83,63.86,27737.0,51.8192,51.8273,51.7462,51.7705,27737.0
2015-12-04 11:10:00,63.86,63.94,63.81,63.89,30197.0,51.7705,51.8354,51.73,51.7949,30197.0
2015-12-04 11:20:00,63.88,63.9,63.81,63.83,22786.0,51.7867,51.803,51.73,51.7462,22786.0
2015-12-04 11:30:00,63.83,63.88,63.81,63.88,25395.0,51.7462,51.7867,51.73,51.7867,25395.0
2015-12-04 11:40:00,63.87,63.87,63.74,63.74,37603.0,51.7786,51.7786,51.6733,51.6733,37603.0
2015-12-04 11:50:00,63.74,63.78,63.68,63.73,24585.0,51.6733,51.7057,51.6246,51.6651,24585.0
2015-12-04 12:00:00,63.7,63.76,63.65,63.72,20903.0,51.6408,51.6895,51.6003,51.657,20903.0
2015-12-04 12:10:00,63.73,63.8,63.73,63.73,36175.0,51.6651,51.7219,51.6651,51.6651,36175.0
2015-12-04 12:20:00,63.73,63.78,63.68,63.71,31363.0,51.6651,51.7057,51.6246,51.6489,31363.0
2015-12-04 12:30:00,63.71,63.95,63.7,63.91,45296.0,51.6489,51.8435,51.6408,51.8111,45296.0
2015-12-04 12:40:00,63.93,64.06,63.91,64.06,37853.0,51.8273,51.9327,51.8111,51.9327,37853.0
2015-12-04 12:50:00,64.06,64.16,64.02,64.14,41571.0,51.9327,52.0137,51.9002,51.9975,41571.0
2015-12-04 13:00:00,64.16,64.36,64.15,64.36,65530.0,52.0137,52.1759,52.0056,52.1759,65530.0
2015-12-04 13:10:00,64.35,64.4,64.27,64.28,67040.0,52.1678,52.2083,52.1029,52.111,67040.0
2015-12-04 13:20:00,64.29,64.34,64.21,64.3,37812.0,52.1191,52.1597,52.0543,52.1272,37812.0
2015-12-04 13:30:00,64.32,64.36,64.28,64.36,34581.0,52.1434,52.1759,52.111,52.1759,34581.0
2015-12-04 13:40:00,64.35,64.36,64.29,64.31,45791.0,52.1678,52.1759,52.1191,52.1353,45791.0
2015-12-04 13:50:00,64.31,64.41,64.29,64.4,39379.0,52.1353,52.2164,52.1191,52.2083,39379.0
2015-12-04 14:00:00,64.4,64.4,64.33,64.35,46067.0,52.2083,52.2083,52.1516,52.1678,46067.0
2015-12-04 14:10:00,64.35,64.35,64.22,64.23,52460.0,52.1678,52.1678,52.0624,52.0705,52460.0
2015-12-04 14:20:00,64.23,64.35,64.2,64.33,72154.0,52.0705,52.1678,52.0462,52.1516,72154.0
2015-12-04 14:30:00,64.33,64.4,64.3,64.36,49020.0,52.1516,52.2083,52.1272,52.1759,49020.0
2015-12-04 14:40:00,64.36,64.51,64.34,64.5,69186.0,52.1759,52.2975,52.1597,52.2894,69186.0
2015-12-04 14:50:00,64.5,64.56,64.44,64.52,117781.0,52.2894,52.338,52.2407,52.3056,117781.0
2015-12-04 15:00:00,64.52,64.58,64.48,64.56,77493.0,52.3056,52.3542,52.2732,52.338,77493.0
2015-12-04 15:10:00,64.56,64.57,64.48,64.51,77973.0,52.338,52.3461,52.2732,52.2975,77973.0
2015-12-04 15:20:00,64.51,64.52,64.44,64.5,66749.0,52.2975,52.3056,52.2407,52.2894,66749.0
2015-12-04 15:30:00,64.49,64.5,64.41,64.42,133916.0,52.2813,52.2894,52.2164,52.2245,133916.0
2015-12-04 15:40:00,64.42,64.45,64.37,64.4,160137.0,52.2245,52.2488,52.184,52.2083,160137.0
2015-12-04 15:50:00,64.39,64.51,64.39,64.48,261226.0,52.2002,52.2975,52.2002,52.2732,261226.0
2015-12-07 09:30:00,64.35,64.49,64.19,64.43,43125.0,52.1678,52.2813,52.0381,52.2326,43125.0
2015-12-07 09:40:00,64.42,64.49,64.28,64.28,32485.0,52.2245,52.2813,52.111,52.111,32485.0
2015-12-07 09:50:00,64.26,64.51,64.2,64.42,44370.0,52.0948,52.2975,52.0462,52.2245,44370.0
2015-12-07 10:00:00,64.42,64.52,64.35,64.52,55685.0,52.2245,52.3056,52.1678,52.3056,55685.0
2015-12-07 10:10:00,64.52,64.53,64.45,64.5,38541.0,52.3056,52.3137,52.2488,52.2894,38541.0
2015-12-07 10:20:00,64.5,64.54,64.44,64.49,36522.0,52.2894,52.3218,52.2407,52.2813,36522.0
2015-12-07 10:30:00,64.49,64.51,64.36,64.45,46843.0,52.2813,52.2975,52.1759,52.2488,46843.0
2015-12-07 10:40:00,64.45,64.48,64.3,64.34,62891.0,52.2488,52.2732,52.1272,52.1597,62891.0
2015-12-07 10:50:00,64.35,64.38,64.28,64.34,72348.0,52.1678,52.1921,52.111,52.1597,72348.0
2015-12-07 11:00:00,64.33,64.37,64.28,64.34,42439.0,52.1516,52.184,52.111,52.1597,42439.0
2015-12-07 11:10:00,64.35,64.36,64.28,64.3,63265.0,52.1678,52.1759,52.111,52.1272,63265.0
2015-12-07 11:20:00,64.3,64.3,64.19,64.24,45936.0,52.1272,52.1272,52.0381,52.0786,45936.0
2015-12-07 11:30:00,64.25,64.44,64.24,64.42,44274.0,52.0867,52.2407,52.0786,52.2245,44274.0
2015-12-07 11:40:00,64.42,64.46,64.4,64.45,28972.0,52.2245,52.2569,52.2083,52.2488,28972.0
2015-12-07 11:50:00,64.45,64.63,64.44,64.61,26523.0,52.2488,52.3948,52.2407,52.3785,26523.0
2015-12-07 12:00:00,64.61,64.66,64.53,64.53,44123.0,52.3785,52.4191,52.3137,52.3137,44123.0
2015-12-07 12:10:00,64.53,64.69,64.52,64.65,28764.0,52.3137,52.4434,52.3056,52.411,28764.0
2015-12-07 12:20:00,64.64,64.65,64.57,64.61,27734.0,52.4029,52.411,52.3461,52.3785,27734.0
2015-12-07 12:30:00,64.61,64.62,64.46,64.47,22552.0,52.3785,52.3867,52.2569,52.2651,22552.0
2015-12-07 12:40:00,64.48,64.49,64.37,64.4,51704.0,52.2732,52.2813,52.184,52.2083,51704.0
2015-12-07 12:50:00,64.4,64.43,64.33,64.41,38677.0,52.2083,52.2326,52.1516,52.2164,38677.0
2015-12-07 13:00:00,64.4,64.55,64.37,64.52,46520.0,52.2083,52.3299,52.184,52.3056,46520.0
2015-12-07 13:10:00,64.51,64.53,64.37,64.45,38798.0,52.2975,52.3137,52.184,52.2488,38798.0
2015-12-07 13:20:00,64.46,64.63,64.4,64.57,76616.0,52.2569,52.3948,52.2083,52.3461,76616.0
2015-12-07 13:30:00,64.56,64.59,64.5,64.52,35647.0,52.338,52.3623,52.2894,52.3056,35647.0
2015-12-07 13:40:00,64.52,64.52,64.41,64.44,41817.0,52.3056,52.3056,52.2164,52.2407,41817.0
2015-12-07 13:50:00,64.43,64.64,64.43,64.63,238656.0,52.2326,52.4029,52.2326,52.3948,238656.0
2015-12-07 14:00:00,64.63,64.64,64.52,64.58,73489.0,52.3948,52.4029,52.3056,52.3542,73489.0
2015-12-07 14:10:00,64.58,64.58,64.48,64.5,48033.0,52.3542,52.3542,52.2732,52.2894,48033.0
2015-12-07 14:20:00,64.5,64.57,64.47,64.55,75622.0,52.2894,52.3461,52.2651,52.3299,75622.0
2015-12-07 14:30:00,64.55,64.58,64.41,64.45,27267.0,52.3299,52.3542,52.2164,52.2488,27267.0
2015-12-07 14:40:00,64.45,64.5,64.4,64.5,46606.0,52.2488,52.2894,52.2083,52.2894,46606.0
2015-12-07 14:50:00,64.5,64.54,64.45,64.46,52920.0,52.2894,52.3218,52.2488,52.2569,52920.0
2015-12-07 15:00:00,64.46,64.46,64.33,64.38,58937.0,52.2569,52.2569,52.1516,52.1921,58937.0
2015-12-07 15:10:00,64.38,64.39,64.3,64.35,52432.0,52.1921,52.2002,52.1272,52.1678,52432.0
2015-12-07 15:20:00,64.36,64.39,64.33,64.39,55441.0,52.1759,52.2002,52.1516,52.2002,55441.0
2015-12-07 15:30:00,64.38,64.4,64.35,64.39,81614.0,52.1921,52.2083,52.1678,52.2002,81614.0
2015-12-07 15:40:00,64.39,64.46,64.35,64.45,123785.0,52.2002,52.2569,52.1678,52.2488,123785.0
2015-12-07 15:50:00,64.45,64.46,64.36,64.39,255365.0,52.2488,52.2569,52.1759,52.2002,255365.0
2015-12-08 09:30:00,64.37,64.38,64.04,64.14,194268.0,52.184,52.1921,51.9165,51.9975,194268.0
2015-12-08 09:40:00,64.13,64.33,63.9,64.13,89673.0,51.9894,52.1516,51.803,51.9894,89673.0
2015-12-08 09:50:00,64.11,64.13,63.88,63.89,58296.0,51.9732,51.9894,51.7867,51.7949,58296.0
2015-12-08 10:00:00,63.88,64.03,63.88,64.0,74533.0,51.7867,51.9084,51.7867,51.884,74533.0
2015-12-08 10:10:00,64.0,64.11,63.99,64.09,70666.0,51.884,51.9732,51.8759,51.957,70666.0
2015-12-08 10:20:00,64.09,64.09,63.89,63.93,69656.0,51.957,51.957,51.7949,51.8273,69656.0
2015-12-08 10:30:00,63.92,64.01,63.86,63.97,45691.0,51.8192,51.8921,51.7705,51.8597,45691.0
2015-12-08 10:40:00,63.97,64.04,63.95,63.96,61885.0,51.8597,51.9165,51.8435,51.8516,61885.0
2015-12-08 10:50:00,63.97,64.03,63.95,64.01,43031.0,51.8597,51.9084,51.8435,51.8921,43031.0
2015-12-08 11:00:00,64.02,64.28,64.01,64.2,58661.0,51.9002,52.111,51.8921,52.0462,58661.0
2015-12-08 11:10:00,64.2,64.28,64.15,64.28,34251.0,52.0462,52.111,52.0056,52.111,34251.0
2015-12-08 11:20:00,64.29,64.31,64.11,64.12,55193.0,52.1191,52.1353,51.9732,51.9813,55193.0
2015-12-08 11:30:00,64.11,64.13,63.97,63.99,45295.0,51.9732,51.9894,51.8597,51.8759,45295.0
2015-12-08 11:40:00,63.99,64.05,63.98,64.0,28840.0,51.8759,51.9246,51.8678,51.884,28840.0
2015-12-08 11:50:00,64.01,64.03,63.9,64.0,27768.0,51.8921,51.9084,51.803,51.884,27768.0
2015-12-08 12:00:00,64.0,64.03,63.93,63.98,17520.0,51.884,51.9084,51.8273,51.8678,17520.0
2015-12-08 12:10:00,63.98,63.99,63.78,63.78,29645.0,51.8678,51.8759,51.7057,51.7057,29645.0
2015-12-08 12:20:00,63.81,63.81,63.74,63.76,43857.0,51.73,51.73,51.6733,51.6895,43857.0
2015-12-08 12:30:00,63.76,63.76,63.7,63.75,22930.0,51.6895,51.6895,51.6408,51.6814,22930.0
2015-12-08 12:40:00,63.74,63.76,63.68,63.69,35477.0,51.6733,51.6895,51.6246,51.6327,35477.0
2015-12-08 12:50:00,63.7,63.76,63.67,63.73,37630.0,51.6408,51.6895,51.6165,51.6651,37630.0
2015-12-08 13:00:00,63.73,63.77,63.7,63.75,26329.0,51.6651,51.6976,51.6408,51.6814,26329.0
2015-12-08 13:10:00,63.74,63.81,63.72,63.72,20805.0,51.6733,51.73,51.657,51.657,20805.0
2015-12-08 13:20:00,63.71,63.76,63.68,63.73,25217.0,51.6489,51.6895,51.6246,51.6651,25217.0
2015-12-08 13:30:00,63.74,63.86,63.74,63.79,26634.0,51.6733,51.7705,51.6733,51.7138,26634.0
2015-12-08 13:40:00,63.79,63.84,63.77,63.78,22721.0,51.7138,51.7543,51.6976,51.7057,22721.0
2015-12-08 13:50:00,63.78,63.89,63.77,63.88,37245.0,51.7057,51.7949,51.6976,51.7867,37245.0
2015-12-08 14:00:00,63.87,64.03,63.87,64.03,37681.0,51.7786,51.9084,51.7786,51.9084,37681.0
2015-12-08 14:10:00,64.03,64.07,63.97,63.99,38774.0,51.9084,51.9408,51.8597,51.8759,38774.0
2015-12-08 14:20:00,63.99,63.99,63.84,63.91,28160.0,51.8759,51.8759,51.7543,51.8111,28160.0
2015-12-08 14:30:00,63.91,63.94,63.84,63.92,29337.0,51.8111,51.8354,51.7543,51.8192,29337.0
2015-12-08 14:40:00,63.91,63.97,63.85,63.89,44673.0,51.8111,51.8597,51.7624,51.7949,44673.0
2015-12-08 14:50:00,63.89,63.91,63.8,63.82,51706.0,51.7949,51.8111,51.7219,51.7381,51706.0
2015-12-08 15:00:00,63.82,63.87,63.73,63.83,47654.0,51.7381,51.7786,51.6651,51.7462,47654.0
2015-12-08 15:10:00,63.83,63.86,63.74,63.75,46489.0,51.7462,51.7705,51.6733,51.6814,46489.0
2015-12-08 15:20:00,63.74,63.81,63.71,63.73,57015.0,51.6733,51.73,51.6489,51.6651,57015.0
2015-12-08 15:30:00,63.73,63.84,63.67,63.78,75647.0,51.6651,51.7543,51.6165,51.7057,75647.0
2015-12-08 15:40:00,63.78,63.94,63.73,63.92,102386.0,51.7057,51.8354,51.6651,51.8192,102386.0
2015-12-08 15:50:00,63.92,63.99,63.84,63.85,132591.0,51.8192,51.8759,51.7543,51.7624,132591.0
2015-12-09 09:30:00,63.5,63.8,63.24,63.8,65320.0,51.4787,51.7219,51.2679,51.7219,65320.0
2015-12-09 09:40:00,63.78,63.87,63.73,63.81,36035.0,51.7057,51.7786,51.6651,51.73,36035.0
2015-12-09 09:50:00,63.81,63.93,63.78,63.84,58969.0,51.73,51.8273,51.7057,51.7543,58969.0
2015-12-09 10:00:00,63.83,63.84,63.71,63.84,52536.0,51.7462,51.7543,51.6489,51.7543,52536.0
2015-12-09 10:10:00,63.84,63.96,63.84,63.88,66856.0,51.7543,51.8516,51.7543,51.7867,66856.0
2015-12-09 10:20:00,63.88,63.9,63.82,63.84,69172.0,51.7867,51.803,51.7381,51.7543,69172.0
2015-12-09 10:30:00,63.86,64.05,63.85,63.96,45246.0,51.7705,51.9246,51.7624,51.8516,45246.0
2015-12-09 10:40:00,63.97,64.08,63.97,63.98,26837.0,51.8597,51.9489,51.8597,51.8678,26837.0
2015-12-09 10:50:00,63.98,64.07,63.96,64.05,32581.0,51.8678,51.9408,51.8516,51.9246,32581.0
2015-12-09 11:00:00,64.06,64.08,63.94,63.96,34852.0,51.9327,51.9489,51.8354,51.8516,34852.0
2015-12-09 11:10:00,63.95,63.96,63.78,63.78,30166.0,51.8435,51.8516,51.7057,51.7057,30166.0
2015-12-09 11:20:00,63.78,63.84,63.7,63.71,26516.0,51.7057,51.7543,51.6408,51.6489,26516.0
2015-12-09 11:30:00,63.71,63.77,63.62,63.67,35214.0,51.6489,51.6976,51.576,51.6165,35214.0
2015-12-09 11:40:00,63.67,63.7,63.52,63.56,88419.0,51.6165,51.6408,51.4949,51.5273,88419.0
2015-12-09 11:50:00,63.57,63.71,63.48,63.52,98772.0,51.5354,51.6489,51.4625,51.4949,98772.0
2015-12-09 12:00:00,63.52,63.58,63.49,63.56,33147.0,51.4949,51.5435,51.4706,51.5273,33147.0
2015-12-09 12:10:00,63.56,63.59,63.39,63.41,36389.0,51.5273,51.5516,51.3895,51.4057,36389.0
2015-12-09 12:20:00,63.4,63.41,63.23,63.26,37932.0,51.3976,51.4057,51.2598,51.2841,37932.0
2015-12-09 12:30:00,63.26,63.26,63.05,63.06,27354.0,51.2841,51.2841,51.1139,51.122,27354.0
2015-12-09 12:40:00,63.06,63.12,62.99,63.1,45525.0,51.122,51.1706,51.0652,51.1544,45525.0
2015-12-09 12:50:00,63.1,63.12,62.93,62.96,41534.0,51.1544,51.1706,51.0166,51.0409,41534.0
2015-12-09 13:00:00,62.95,63.03,62.79,62.95,36882.0,51.0328,51.0977,50.9031,51.0328,36882.0
2015-12-09 13:10:00,62.96,63.1,62.93,63.02,31154.0,51.0409,51.1544,51.0166,51.0896,31154.0
2015-12-09 13:20:00,63.03,63.04,62.92,62.94,66810.0,51.0977,51.1058,51.0085,51.0247,66810.0
2015-12-09 13:30:00,62.97,63.03,62.9,62.97,40158.0,51.049,51.0977,50.9923,51.049,40158.0
2015-12-09 13:40:00,62.97,63.02,62.9,62.94,23250.0,51.049,51.0896,50.9923,51.0247,23250.0
2015-12-09 13:50:00,62.95,63.03,62.95,62.98,34568.0,51.0328,51.0977,51.0328,51.0571,34568.0
2015-12-09 14:00:00,62.98,63.0,62.94,62.97,29812.0,51.0571,51.0733,51.0247,51.049,29812.0
2015-12-09 14:10:00,62.98,63.06,62.97,63.0,38473.0,51.0571,51.122,51.049,51.0733,38473.0
2015-12-09 14:20:00,63.0,63.01,62.93,62.95,28013.0,51.0733,51.0814,51.0166,51.0328,28013.0
2015-12-09 14:30:00,62.94,62.99,62.89,62.95,40374.0,51.0247,51.0652,50.9842,51.0328,40374.0
2015-12-09 14:40:00,62.94,62.94,62.77,62.78,36232.0,51.0247,51.0247,50.8869,50.895,36232.0
2015-12-09 14:50:00,62.79,62.81,62.74,62.75,50121.0,50.9031,50.9193,50.8626,50.8707,50121.0
2015-12-09 15:00:00,62.75,62.87,62.73,62.82,78342.0,50.8707,50.968,50.8545,50.9274,78342.0
2015-12-09 15:10:00,62.83,62.88,62.77,62.79,58221.0,50.9355,50.9761,50.8869,50.9031,58221.0
2015-12-09 15:20:00,62.8,62.99,62.79,62.91,66427.0,50.9112,51.0652,50.9031,51.0004,66427.0
2015-12-09 15:30:00,62.92,63.12,62.92,63.03,73059.0,51.0085,51.1706,51.0085,51.0977,73059.0
2015-12-09 15:40:00,63.03,63.08,62.88,62.88,110230.0,51.0977,51.1382,50.9761,50.9761,110230.0
2015-12-09 15:50:00,62.88,62.94,62.86,62.9,135858.0,50.9761,51.0247,50.9598,50.9923,135858.0
2015-12-10 09:30:00,62.91,63.03,62.68,62.76,46267.0,51.0004,51.0977,50.8139,50.8788,46267.0
2015-12-10 09:40:00,62.76,62.78,62.47,62.56,77352.0,50.8788,50.895,50.6437,50.7166,77352.0
2015-12-10 09:50:00,62.59,62.62,62.3,62.39,79166.0,50.741,50.7653,50.5059,50.5788,79166.0
2015-12-10 10:00:00,62.39,62.49,62.37,62.39,40235.0,50.5788,50.6599,50.5626,50.5788,40235.0
2015-12-10 10:10:00,62.38,62.43,62.31,62.38,46507.0,50.5707,50.6112,50.514,50.5707,46507.0
2015-12-10 10:20:00,62.38,62.65,62.38,62.63,83220.0,50.5707,50.7896,50.5707,50.7734,83220.0
2015-12-10 10:30:00,62.62,62.76,62.55,62.76,65066.0,50.7653,50.8788,50.7085,50.8788,65066.0
2015-12-10 10:40:00,62.76,62.88,62.71,62.79,32454.0,50.8788,50.9761,50.8382,50.9031,32454.0
2015-12-10 10:50:00,62.8,62.86,62.71,62.75,29425.0,50.9112,50.9598,50.8382,50.8707,29425.0
2015-12-10 11:00:00,62.73,62.85,62.69,62.79,37134.0,50.8545,50.9517,50.822,50.9031,37134.0
2015-12-10 11:10:00,62.79,62.85,62.76,62.8,30167.0,50.9031,50.9517,50.8788,50.9112,30167.0
2015-12-10 11:20:00,62.8,62.8,62.66,62.71,69631.0,50.9112,50.9112,50.7977,50.8382,69631.0
2015-12-10 11:30:00,62.71,62.81,62.69,62.74,59367.0,50.8382,50.9193,50.822,50.8626,59367.0
2015-12-10 11:40:00,62.74,62.79,62.64,62.75,25928.0,50.8626,50.9031,50.7815,50.8707,25928.0
2015-12-10 11:50:00,62.75,62.75,62.64,62.73,23391.0,50.8707,50.8707,50.7815,50.8545,23391.0
2015-12-10 12:00:00,62.74,62.76,62.63,62.66,53047.0,50.8626,50.8788,50.7734,50.7977,53047.0
2015-12-10 12:10:00,62.66,62.66,62.56,62.58,39581.0,50.7977,50.7977,50.7166,50.7329,39581.0
2015-12-10 12:20:00,62.59,62.67,62.53,62.64,36255.0,50.741,50.8058,50.6923,50.7815,36255.0
2015-12-10 12:30:00,62.65,62.67,62.53,62.56,36566.0,50.7896,50.8058,50.6923,50.7166,36566.0
2015-12-10 12:40:00,62.57,62.73,62.55,62.72,28471.0,50.7247,50.8545,50.7085,50.8463,28471.0
2015-12-10 12:50:00,62.71,62.79,62.63,62.77,29126.0,50.8382,50.9031,50.7734,50.8869,29126.0
2015-12-10 13:00:00,62.79,62.79,62.66,62.73,28222.0,50.9031,50.9031,50.7977,50.8545,28222.0
2015-12-10 13:10:00,62.74,62.81,62.7,62.77,34191.0,50.8626,50.9193,50.8301,50.8869,34191.0
2015-12-10 13:20:00,62.77,62.86,62.75,62.8,39544.0,50.8869,50.9598,50.8707,50.9112,39544.0
2015-12-10 13:30:00,62.8,62.9,62.76,62.89,43259.0,50.9112,50.9923,50.8788,50.9842,43259.0
2015-12-10 13:40:00,62.89,62.91,62.81,62.91,34327.0,50.9842,51.0004,50.9193,51.0004,34327.0
2015-12-10 13:50:00,62.92,62.97,62.87,62.9,59733.0,51.0085,51.049,50.968,50.9923,59733.0
2015-12-10 14:00:00,62.9,62.92,62.84,62.87,38548.0,50.9923,51.0085,50.9436,50.968,38548.0
2015-12-10 14:10:00,62.86,62.87,62.79,62.86,31566.0,50.9598,50.968,50.9031,50.9598,31566.0
2015-12-10 14:20:00,62.87,63.05,62.86,63.05,33208.0,50.968,51.1139,50.9598,51.1139,33208.0
2015-12-10 14:30:00,63.06,63.08,62.93,62.98,38577.0,51.122,51.1382,51.0166,51.0571,38577.0
2015-12-10 14:40:00,62.99,63.05,62.94,62.95,42894.0,51.0652,51.1139,51.0247,51.0328,42894.0
2015-12-10 14:50:00,62.96,62.96,62.84,62.85,44231.0,51.0409,51.0409,50.9436,50.9517,44231.0
2015-12-10 15:00:00,62.85,62.87,62.7,62.72,55159.0,50.9517,50.968,50.8301,50.8463,55159.0
2015-12-10 15:10:00,62.72,62.72,62.55,62.59,68416.0,50.8463,50.8463,50.7085,50.741,68416.0
2015-12-10 15:20:00,62.58,62.61,62.5,62.6,72990.0,50.7329,50.7572,50.668,50.7491,72990.0
2015-12-10 15:30:00,62.61,62.64,62.55,62.59,86016.0,50.7572,50.7815,50.7085,50.741,86016.0
2015-12-10 15:40:00,62.59,62.67,62.54,62.57,118277.0,50.741,50.8058,50.7004,50.7247,118277.0
2015-12-10 15:50:00,62.56,62.56,62.43,62.5,157652.0,50.7166,50.7166,50.6112,50.668,157652.0
2015-12-11 09:30:00,61.69,61.78,61.51,61.72,101850.0,50.0113,50.0843,49.8654,50.0357,101850.0
2015-12-11 09:40:00,61.72,62.04,61.72,61.9,57246.0,50.0357,50.2951,50.0357,50.1816,57246.0
2015-12-11 09:50:00,61.91,61.92,61.82,61.86,31071.0,50.1897,50.1978,50.1167,50.1492,31071.0
2015-12-11 10:00:00,61.88,62.12,61.81,61.98,52394.0,50.1654,50.3599,50.1086,50.2464,52394.0
2015-12-11 10:10:00,61.97,62.1,61.89,61.9,54340.0,50.2383,50.3437,50.1735,50.1816,54340.0
2015-12-11 10:20:00,61.92,61.98,61.79,61.94,40300.0,50.1978,50.2464,50.0924,50.214,40300.0
2015-12-11 10:30:00,61.94,62.04,61.77,61.78,39161.0,50.214,50.2951,50.0762,50.0843,39161.0
2015-12-11 10:40:00,61.79,61.84,61.74,61.78,30852.0,50.0924,50.1329,50.0519,50.0843,30852.0
2015-12-11 10:50:00,61.77,61.79,61.64,61.65,29458.0,50.0762,50.0924,49.9708,49.9789,29458.0
2015-12-11 11:00:00,61.65,61.73,61.56,61.71,35883.0,49.9789,50.0438,49.906,50.0276,35883.0
2015-12-11 11:10:00,61.69,61.82,61.67,61.82,39845.0,50.0113,50.1167,49.9951,50.1167,39845.0
2015-12-11 11:20:00,61.83,61.91,61.78,61.81,28573.0,50.1248,50.1897,50.0843,50.1086,28573.0
2015-12-11 11:30:00,61.82,61.84,61.73,61.76,41884.0,50.1167,50.1329,50.0438,50.0681,41884.0
2015-12-11 11:40:00,61.78,61.97,61.78,61.93,49647.0,50.0843,50.2383,50.0843,50.2059,49647.0
2015-12-11 11:50:00,61.91,61.96,61.89,61.89,36670.0,50.1897,50.2302,50.1735,50.1735,36670.0
2015-12-11 12:00:00,61.9,61.91,61.71,61.72,31794.0,50.1816,50.1897,50.0276,50.0357,31794.0
2015-12-11 12:10:00,61.68,61.77,61.62,61.67,24508.0,50.0032,50.0762,49.9546,49.9951,24508.0
2015-12-11 12:20:00,61.67,61.7,61.56,61.63,28036.0,49.9951,50.0194,49.906,49.9627,28036.0
2015-12-11 12:30:00,61.63,61.71,61.58,61.68,22251.0,49.9627,50.0276,49.9222,50.0032,22251.0
2015-12-11 12:40:00,61.67,61.7,61.63,61.64,22149.0,49.9951,50.0194,49.9627,49.9708,22149.0
2015-12-11 12:50:00,61.64,61.73,61.61,61.69,22328.0,49.9708,50.0438,49.9465,50.0113,22328.0
2015-12-11 13:00:00,61.7,61.78,61.65,61.77,21367.0,50.0194,50.0843,49.9789,50.0762,21367.0
2015-12-11 13:10:00,61.77,61.9,61.77,61.88,20609.0,50.0762,50.1816,50.0762,50.1654,20609.0
2015-12-11 13:20:00,61.9,61.9,61.74,61.76,22775.0,50.1816,50.1816,50.0519,50.0681,22775.0
2015-12-11 13:30:00,61.74,61.78,61.68,61.76,29414.0,50.0519,50.0843,50.0032,50.0681,29414.0
2015-12-11 13:40:00,61.75,61.79,61.69,61.73,26786.0,50.06,50.0924,50.0113,50.0438,26786.0
2015-12-11 13:50:00,61.73,61.8,61.65,61.67,33247.0,50.0438,50.1005,49.9789,49.9951,33247.0
2015-12-11 14:00:00,61.67,61.72,61.66,61.72,27862.0,49.9951,50.0357,49.987,50.0357,27862.0
2015-12-11 14:10:00,61.72,61.87,61.71,61.79,33813.0,50.0357,50.1573,50.0276,50.0924,33813.0
2015-12-11 14:20:00,61.79,61.79,61.6,61.65,30043.0,50.0924,50.0924,49.9384,49.9789,30043.0
2015-12-11 14:30:00,61.65,61.71,61.61,61.69,30456.0,49.9789,50.0276,49.9465,50.0113,30456.0
2015-12-11 14:40:00,61.69,61.72,61.6,61.63,32697.0,50.0113,50.0357,49.9384,49.9627,32697.0
2015-12-11 14:50:00,61.63,61.66,61.56,61.59,33489.0,49.9627,49.987,49.906,49.9303,33489.0
2015-12-11 15:00:00,61.59,61.67,61.48,61.49,39757.0,49.9303,49.9951,49.8411,49.8492,39757.0
2015-12-11 15:10:00,61.48,61.55,61.36,61.38,45196.0,49.8411,49.8978,49.7438,49.76,45196.0
2015-12-11 15:20:00,61.38,61.4,61.18,61.36,68748.0,49.76,49.7762,49.5979,49.7438,68748.0
2015-12-11 15:30:00,61.35,61.5,61.32,61.39,88137.0,49.7357,49.8573,49.7114,49.7681,88137.0
2015-12-11 15:40:00,61.38,61.48,61.35,61.48,82883.0,49.76,49.8411,49.7357,49.8411,82883.0
2015-12-11 15:50:00,61.48,61.51,61.38,61.47,163425.0,49.8411,49.8654,49.76,49.833,163425.0
2015-12-14 09:30:00,61.58,61.9,61.42,61.81,56131.0,49.9222,50.1816,49.7925,50.1086,56131.0
2015-12-14 09:40:00,61.8,61.8,61.58,61.75,37546.0,50.1005,50.1005,49.9222,50.06,37546.0
2015-12-14 09:50:00,61.76,61.83,61.57,61.61,33284.0,50.0681,50.1248,49.9141,49.9465,33284.0
2015-12-14 10:00:00,61.61,61.94,61.61,61.91,44745.0,49.9465,50.214,49.9465,50.1897,44745.0
2015-12-14 10:10:00,61.89,62.12,61.53,61.68,73409.0,50.1735,50.3599,49.8816,50.0032,73409.0
2015-12-14 10:20:00,61.67,61.73,61.56,61.56,45420.0,49.9951,50.0438,49.906,49.906,45420.0
2015-12-14 10:30:00,61.57,61.59,61.43,61.54,51344.0,49.9141,49.9303,49.8006,49.8897,51344.0
2015-12-14 10:40:00,61.54,61.59,61.36,61.36,41910.0,49.8897,49.9303,49.7438,49.7438,41910.0
2015-12-14 10:50:00,61.37,61.4,61.25,61.37,46291.0,49.7519,49.7762,49.6546,49.7519,46291.0
2015-12-14 11:00:00,61.36,61.4,61.26,61.27,25466.0,49.7438,49.7762,49.6627,49.6709,25466.0
2015-12-14 11:10:00,61.25,61.29,61.08,61.12,57986.0,49.6546,49.6871,49.5168,49.5492,57986.0
2015-12-14 11:20:00,61.14,61.27,61.14,61.25,34635.0,49.5655,49.6709,49.5655,49.6546,34635.0
2015-12-14 11:30:00,61.22,61.22,61.1,61.19,29594.0,49.6303,49.6303,49.533,49.606,29594.0
2015-12-14 11:40:00,61.2,61.23,61.1,61.1,46837.0,49.6141,49.6384,49.533,49.533,46837.0
2015-12-14 11:50:00,61.11,61.26,61.07,61.24,50058.0,49.5411,49.6627,49.5087,49.6465,50058.0
2015-12-14 12:00:00,61.23,61.33,61.15,61.33,25962.0,49.6384,49.7195,49.5736,49.7195,25962.0
2015-12-14 12:10:00,61.33,61.39,61.29,61.37,23710.0,49.7195,49.7681,49.6871,49.7519,23710.0
2015-12-14 12:20:00,61.38,61.44,61.29,61.42,30374.0,49.76,49.8087,49.6871,49.7925,30374.0
2015-12-14 12:30:00,61.44,61.51,61.35,61.39,33974.0,49.8087,49.8654,49.7357,49.7681,33974.0
2015-12-14 12:40:00,61.39,61.39,61.2,61.2,42879.0,49.7681,49.7681,49.6141,49.6141,42879.0
2015-12-14 12:50:00,61.2,61.49,61.2,61.47,30971.0,49.6141,49.8492,49.6141,49.833,30971.0
2015-12-14 13:00:00,61.48,61.52,61.38,61.38,23033.0,49.8411,49.8735,49.76,49.76,23033.0
2015-12-14 13:10:00,61.38,61.41,61.24,61.27,27277.0,49.76,49.7843,49.6465,49.6709,27277.0
2015-12-14 13:20:00,61.27,61.28,61.17,61.19,43979.0,49.6709,49.679,49.5898,49.606,43979.0
2015-12-14 13:30:00,61.19,61.22,61.04,61.05,28792.0,49.606,49.6303,49.4844,49.4925,28792.0
2015-12-14 13:40:00,61.06,61.1,61.01,61.08,25679.0,49.5006,49.533,49.4601,49.5168,25679.0
2015-12-14 13:50:00,61.07,61.12,61.04,61.05,43106.0,49.5087,49.5492,49.4844,49.4925,43106.0
2015-12-14 14:00:00,61.06,61.06,60.92,60.98,30618.0,49.5006,49.5006,49.3871,49.4358,30618.0
2015-12-14 14:10:00,60.97,61.07,60.92,60.97,26639.0,49.4276,49.5087,49.3871,49.4276,26639.0
2015-12-14 14:20:00,60.99,61.02,60.94,60.99,39290.0,49.4439,49.4682,49.4033,49.4439,39290.0
2015-12-14 14:30:00,60.99,61.01,60.94,61.01,41876.0,49.4439,49.4601,49.4033,49.4601,41876.0
2015-12-14 14:40:00,61.02,61.1,61.0,61.1,53154.0,49.4682,49.533,49.452,49.533,53154.0
2015-12-14 14:50:00,61.09,61.23,61.08,61.21,50973.0,49.5249,49.6384,49.5168,49.6222,50973.0
2015-12-14 15:00:00,61.21,61.22,61.05,61.09,70745.0,49.6222,49.6303,49.4925,49.5249,70745.0
2015-12-14 15:10:00,61.07,61.2,61.05,61.19,67040.0,49.5087,49.6141,49.4925,49.606,67040.0
2015-12-14 15:20:00,61.2,61.24,61.14,61.19,49844.0,49.6141,49.6465,49.5655,49.606,49844.0
2015-12-14 15:30:00,61.18,61.38,61.17,61.31,93161.0,49.5979,49.76,49.5898,49.7033,93161.0
2015-12-14 15:40:00,61.31,61.42,61.17,61.4,101438.0,49.7033,49.7925,49.5898,49.7762,101438.0
2015-12-14 15:50:00,61.4,61.42,61.32,61.39,201484.0,49.7762,49.7925,49.7114,49.7681,201484.0
2015-12-15 09:30:00,61.79,62.25,61.72,62.17,77816.0,50.0924,50.4653,50.0357,50.4005,77816.0
2015-12-15 09:40:00,62.17,62.36,62.15,62.31,55995.0,50.4005,50.5545,50.3843,50.514,55995.0
2015-12-15 09:50:00,62.3,62.39,62.25,62.28,36186.0,50.5059,50.5788,50.4653,50.4896,36186.0
2015-12-15 10:00:00,62.32,62.35,62.17,62.21,66951.0,50.5221,50.5464,50.4005,50.4329,66951.0
2015-12-15 10:10:00,62.2,62.27,62.1,62.15,49987.0,50.4248,50.4815,50.3437,50.3843,49987.0
2015-12-15 10:20:00,62.14,62.23,62.1,62.2,49091.0,50.3761,50.4491,50.3437,50.4248,49091.0
2015-12-15 10:30:00,62.19,62.2,62.08,62.18,55973.0,50.4167,50.4248,50.3275,50.4086,55973.0
2015-12-15 10:40:00,62.18,62.38,62.16,62.38,60981.0,50.4086,50.5707,50.3924,50.5707,60981.0
2015-12-15 10:50:00,62.39,62.41,62.29,62.32,72288.0,50.5788,50.595,50.4978,50.5221,72288.0
2015-12-15 11:00:00,62.31,62.5,62.3,62.44,92627.0,50.514,50.668,50.5059,50.6194,92627.0
2015-12-15 11:10:00,62.43,62.45,62.27,62.27,51741.0,50.6112,50.6275,50.4815,50.4815,51741.0
2015-12-15 11:20:00,62.25,62.33,62.21,62.27,41862.0,50.4653,50.5302,50.4329,50.4815,41862.0
2015-12-15 11:30:00,62.28,62.34,62.21,62.23,43994.0,50.4896,50.5383,50.4329,50.4491,43994.0
2015-12-15 11:40:00,62.21,62.21,62.02,62.03,40104.0,50.4329,50.4329,50.2789,50.287,40104.0
2015-12-15 11:50:00,62.02,62.18,62.0,62.18,39692.0,50.2789,50.4086,50.2627,50.4086,39692.0
2015-12-15 12:00:00,62.17,62.27,62.15,62.22,37072.0,50.4005,50.4815,50.3843,50.441,37072.0
2015-12-15 12:10:00,62.21,62.26,62.14,62.22,31928.0,50.4329,50.4734,50.3761,50.441,31928.0
2015-12-15 12:20:00,62.22,62.34,62.2,62.34,94010.0,50.441,50.5383,50.4248,50.5383,94010.0
2015-12-15 12:30:00,62.33,62.55,62.32,62.52,43663.0,50.5302,50.7085,50.5221,50.6842,43663.0
2015-12-15 12:40:00,62.52,62.59,62.47,62.57,59050.0,50.6842,50.741,50.6437,50.7247,59050.0
2015-12-15 12:50:00,62.58,62.74,62.54,62.74,74669.0,50.7329,50.8626,50.7004,50.8626,74669.0
2015-12-15 13:00:00,62.73,62.79,62.65,62.76,57583.0,50.8545,50.9031,50.7896,50.8788,57583.0
2015-12-15 13:10:00,62.76,62.78,62.7,62.73,69305.0,50.8788,50.895,50.8301,50.8545,69305.0
2015-12-15 13:20:00,62.73,62.77,62.66,62.74,60122.0,50.8545,50.8869,50.7977,50.8626,60122.0
2015-12-15 13:30:00,62.74,62.79,62.69,62.74,53698.0,50.8626,50.9031,50.822,50.8626,53698.0
2015-12-15 13:40:00,62.74,62.77,62.68,62.73,44781.0,50.8626,50.8869,50.8139,50.8545,44781.0
2015-12-15 13:50:00,62.74,62.92,62.74,62.9,53210.0,50.8626,51.0085,50.8626,50.9923,53210.0
2015-12-15 14:00:00,62.88,62.92,62.78,62.84,43998.0,50.9761,51.0085,50.895,50.9436,43998.0
2015-12-15 14:10:00,62.84,62.98,62.84,62.98,49225.0,50.9436,51.0571,50.9436,51.0571,49225.0
2015-12-15 14:20:00,62.98,63.0,62.86,62.94,47857.0,51.0571,51.0733,50.9598,51.0247,47857.0
2015-12-15 14:30:00,62.95,63.0,62.9,62.93,47642.0,51.0328,51.0733,50.9923,51.0166,47642.0
2015-12-15 14:40:00,62.92,62.99,62.9,62.94,51543.0,51.0085,51.0652,50.9923,51.0247,51543.0
2015-12-15 14:50:00,62.94,62.98,62.92,62.98,41928.0,51.0247,51.0571,51.0085,51.0571,41928.0
2015-12-15 15:00:00,62.97,62.99,62.85,62.9,64184.0,51.049,51.0652,50.9517,50.9923,64184.0
2015-12-15 15:10:00,62.9,62.92,62.84,62.92,56682.0,50.9923,51.0085,50.9436,51.0085,56682.0
2015-12-15 15:20:00,62.92,62.92,62.83,62.84,62457.0,51.0085,51.0085,50.9355,50.9436,62457.0
2015-12-15 15:30:00,62.83,62.83,62.72,62.77,73591.0,50.9355,50.9355,50.8463,50.8869,73591.0
2015-12-15 15:40:00,62.77,62.87,62.75,62.83,127251.0,50.8869,50.968,50.8707,50.9355,127251.0
2015-12-15 15:50:00,62.84,62.84,62.66,62.7,233991.0,50.9436,50.9436,50.7977,50.8301,233991.0
2015-12-16 09:30:00,63.28,63.32,63.03,63.19,73344.0,51.3003,51.3328,51.0977,51.2274,73344.0
2015-12-16 09:40:00,63.19,63.23,62.96,63.05,32915.0,51.2274,51.2598,51.0409,51.1139,32915.0
2015-12-16 09:50:00,63.05,63.06,62.93,62.95,31663.0,51.1139,51.122,51.0166,51.0328,31663.0
2015-12-16 10:00:00,62.95,63.04,62.9,62.95,41594.0,51.0328,51.1058,50.9923,51.0328,41594.0
2015-12-16 10:10:00,62.93,62.99,62.79,62.99,35948.0,51.0166,51.0652,50.9031,51.0652,35948.0
2015-12-16 10:20:00,62.98,62.98,62.82,62.86,37168.0,51.0571,51.0571,50.9274,50.9598,37168.0
2015-12-16 10:30:00,62.85,62.98,62.79,62.88,33788.0,50.9517,51.0571,50.9031,50.9761,33788.0
2015-12-16 10:40:00,62.88,62.99,62.82,62.95,31785.0,50.9761,51.0652,50.9274,51.0328,31785.0
2015-12-16 10:50:00,62.96,63.04,62.93,62.97,22069.0,51.0409,51.1058,51.0166,51.049,22069.0
2015-12-16 11:00:00,62.97,62.99,62.9,62.96,39092.0,51.049,51.0652,50.9923,51.0409,39092.0
2015-12-16 11:10:00,62.95,63.0,62.92,62.97,68827.0,51.0328,51.0733,51.0085,51.049,68827.0
2015-12-16 11:20:00,62.97,63.02,62.92,62.94,44930.0,51.049,51.0896,51.0085,51.0247,44930.0
2015-12-16 11:30:00,62.94,63.1,62.94,63.05,31988.0,51.0247,51.1544,51.0247,51.1139,31988.0
2015-12-16 11:40:00,63.04,63.04,62.94,63.02,35214.0,51.1058,51.1058,51.0247,51.0896,35214.0
2015-12-16 11:50:00,63.01,63.12,63.01,63.08,55929.0,51.0814,51.1706,51.0814,51.1382,55929.0
2015-12-16 12:00:00,63.09,63.14,63.05,63.06,22913.0,51.1463,51.1868,51.1139,51.122,22913.0
2015-12-16 12:10:00,63.07,63.08,62.95,62.95,17383.0,51.1301,51.1382,51.0328,51.0328,17383.0
2015-12-16 12:20:00,62.95,63.03,62.95,62.98,24973.0,51.0328,51.0977,51.0328,51.0571,24973.0
2015-12-16 12:30:00,62.99,63.0,62.9,62.91,22857.0,51.0652,51.0733,50.9923,51.0004,22857.0
2015-12-16 12:40:00,62.91,62.95,62.87,62.9,26069.0,51.0004,51.0328,50.968,50.9923,26069.0
2015-12-16 12:50:00,62.89,62.9,62.68,62.75,48642.0,50.9842,50.9923,50.8139,50.8707,48642.0
2015-12-16 13:00:00,62.76,62.79,62.72,62.77,24965.0,50.8788,50.9031,50.8463,50.8869,24965.0
2015-12-16 13:10:00,62.76,62.79,62.74,62.76,20869.0,50.8788,50.9031,50.8626,50.8788,20869.0
2015-12-16 13:20:00,62.76,62.85,62.76,62.82,23174.0,50.8788,50.9517,50.8788,50.9274,23174.0
2015-12-16 13:30:00,62.83,62.83,62.7,62.7,42616.0,50.9355,50.9355,50.8301,50.8301,42616.0
2015-12-16 13:40:00,62.71,62.83,62.69,62.83,31544.0,50.8382,50.9355,50.822,50.9355,31544.0
2015-12-16 13:50:00,62.84,63.02,62.77,63.01,43749.0,50.9436,51.0896,50.8869,51.0814,43749.0
2015-12-16 14:00:00,62.98,63.32,62.53,63.17,49447.0,51.0571,51.3328,50.6923,51.2112,49447.0
2015-12-16 14:10:00,63.15,63.22,62.98,63.06,52941.0,51.1949,51.2517,51.0571,51.122,52941.0
2015-12-16 14:20:00,63.04,63.14,62.9,62.94,35468.0,51.1058,51.1868,50.9923,51.0247,35468.0
2015-12-16 14:30:00,62.93,63.05,62.78,62.93,41642.0,51.0166,51.1139,50.895,51.0166,41642.0
2015-12-16 14:40:00,62.93,63.08,62.87,63.04,48496.0,51.0166,51.1382,50.968,51.1058,48496.0
2015-12-16 14:50:00,63.04,63.3,63.04,63.29,37752.0,51.1058,51.3165,51.1058,51.3084,37752.0
2015-12-16 15:00:00,63.3,63.35,63.13,63.15,57537.0,51.3165,51.3571,51.1787,51.1949,57537.0
2015-12-16 15:10:00,63.15,63.25,63.14,63.22,51928.0,51.1949,51.276,51.1868,51.2517,51928.0
2015-12-16 15:20:00,63.23,63.32,63.21,63.32,70765.0,51.2598,51.3328,51.2436,51.3328,70765.0
2015-12-16 15:30:00,63.31,63.46,63.23,63.41,93850.0,51.3247,51.4463,51.2598,51.4057,93850.0
2015-12-16 15:40:00,63.42,63.48,63.37,63.45,88669.0,51.4138,51.4625,51.3733,51.4382,88669.0
2015-12-16 15:50:00,63.44,63.5,63.38,63.39,122997.0,51.43,51.4787,51.3814,51.3895,122997.0
2015-12-17 09:30:00,63.41,63.41,63.12,63.13,52913.0,51.4057,51.4057,51.1706,51.1787,52913.0
2015-12-17 09:40:00,63.17,63.22,63.01,63.17,68200.0,51.2112,51.2517,51.0814,51.2112,68200.0
2015-12-17 09:50:00,63.18,63.35,63.12,63.28,39957.0,51.2193,51.3571,51.1706,51.3003,39957.0
2015-12-17 10:00:00,63.29,63.3,63.11,63.16,30087.0,51.3084,51.3165,51.1625,51.2031,30087.0
2015-12-17 10:10:00,63.16,63.25,63.0,63.0,42054.0,51.2031,51.276,51.0733,51.0733,42054.0
2015-12-17 10:20:00,63.01,63.11,62.94,63.04,33008.0,51.0814,51.1625,51.0247,51.1058,33008.0
2015-12-17 10:30:00,63.03,63.1,62.91,62.91,32149.0,51.0977,51.1544,51.0004,51.0004,32149.0
2015-12-17 10:40:00,62.92,63.0,62.78,62.78,78987.0,51.0085,51.0733,50.895,50.895,78987.0
2015-12-17 10:50:00,62.78,62.79,62.64,62.75,60472.0,50.895,50.9031,50.7815,50.8707,60472.0
2015-12-17 11:00:00,62.75,62.78,62.69,62.72,35609.0,50.8707,50.895,50.822,50.8463,35609.0
2015-12-17 11:10:00,62.72,62.77,62.58,62.58,38960.0,50.8463,50.8869,50.7329,50.7329,38960.0
2015-12-17 11:20:00,62.58,62.61,62.51,62.56,29798.0,50.7329,50.7572,50.6761,50.7166,29798.0
2015-12-17 11:30:00,62.56,62.77,62.53,62.74,31834.0,50.7166,50.8869,50.6923,50.8626,31834.0
2015-12-17 11:40:00,62.72,62.74,62.61,62.66,28684.0,50.8463,50.8626,50.7572,50.7977,28684.0
2015-12-17 11:50:00,62.65,62.68,62.58,62.6,23763.0,50.7896,50.8139,50.7329,50.7491,23763.0
2015-12-17 12:00:00,62.61,62.65,62.53,62.64,29737.0,50.7572,50.7896,50.6923,50.7815,29737.0
2015-12-17 12:10:00,62.65,62.79,62.62,62.79,21880.0,50.7896,50.9031,50.7653,50.9031,21880.0
2015-12-17 12:20:00,62.78,62.78,62.66,62.67,24380.0,50.895,50.895,50.7977,50.8058,24380.0
2015-12-17 12:30:00,62.68,62.71,62.58,62.61,50041.0,50.8139,50.8382,50.7329,50.7572,50041.0
2015-12-17 12:40:00,62.61,62.61,62.49,62.52,28185.0,50.7572,50.7572,50.6599,50.6842,28185.0
2015-12-17 12:50:00,62.52,62.6,62.48,62.6,29179.0,50.6842,50.7491,50.6518,50.7491,29179.0
2015-12-17 13:00:00,62.6,62.71,62.53,62.7,25763.0,50.7491,50.8382,50.6923,50.8301,25763.0
2015-12-17 13:10:00,62.68,62.75,62.66,62.67,25656.0,50.8139,50.8707,50.7977,50.8058,25656.0
2015-12-17 13:20:00,62.67,62.75,62.6,62.65,22189.0,50.8058,50.8707,50.7491,50.7896,22189.0
2015-12-17 13:30:00,62.65,62.67,62.57,62.63,26549.0,50.7896,50.8058,50.7247,50.7734,26549.0
2015-12-17 13:40:00,62.63,62.74,62.61,62.71,24745.0,50.7734,50.8626,50.7572,50.8382,24745.0
2015-12-17 13:50:00,62.71,62.78,62.68,62.73,39311.0,50.8382,50.895,50.8139,50.8545,39311.0
2015-12-17 14:00:00,62.74,62.77,62.69,62.73,34894.0,50.8626,50.8869,50.822,50.8545,34894.0
2015-12-17 14:10:00,62.72,62.83,62.67,62.81,47618.0,50.8463,50.9355,50.8058,50.9193,47618.0
2015-12-17 14:20:00,62.81,62.82,62.68,62.68,30731.0,50.9193,50.9274,50.8139,50.8139,30731.0
2015-12-17 14:30:00,62.68,62.69,62.63,62.67,27887.0,50.8139,50.822,50.7734,50.8058,27887.0
2015-12-17 14:40:00,62.66,62.66,62.54,62.55,59496.0,50.7977,50.7977,50.7004,50.7085,59496.0
2015-12-17 14:50:00,62.55,62.66,62.51,62.66,45241.0,50.7085,50.7977,50.6761,50.7977,45241.0
2015-12-17 15:00:00,62.65,62.72,62.6,62.69,51996.0,50.7896,50.8463,50.7491,50.822,51996.0
2015-12-17 15:10:00,62.69,62.72,62.64,62.64,77819.0,50.822,50.8463,50.7815,50.7815,77819.0
2015-12-17 15:20:00,62.65,62.69,62.55,62.65,110525.0,50.7896,50.822,50.7085,50.7896,110525.0
2015-12-17 15:30:00,62.65,62.81,62.59,62.7,70890.0,50.7896,50.9193,50.741,50.8301,70890.0
2015-12-17 15:40:00,62.7,62.73,62.63,62.64,95321.0,50.8301,50.8545,50.7734,50.7815,95321.0
2015-12-17 15:50:00,62.63,62.66,62.37,62.38,153367.0,50.7734,50.7977,50.5626,50.5707,153367.0
2015-12-18 09:30:00,62.11,62.11,61.88,62.01,290017.0,50.3518,50.3518,50.1654,50.2708,290017.0
2015-12-18 09:40:00,62.0,62.09,61.89,62.03,50773.0,50.2627,50.3356,50.1735,50.287,50773.0
2015-12-18 09:50:00,62.05,62.11,61.92,62.09,43176.0,50.3032,50.3518,50.1978,50.3356,43176.0
2015-12-18 10:00:00,62.08,62.11,61.92,61.92,38054.0,50.3275,50.3518,50.1978,50.1978,38054.0
2015-12-18 10:10:00,61.92,61.94,61.78,61.8,47206.0,50.1978,50.214,50.0843,50.1005,47206.0
2015-12-18 10:20:00,61.8,61.85,61.64,61.66,47239.0,50.1005,50.1411,49.9708,49.987,47239.0
2015-12-18 10:30:00,61.67,61.69,61.46,61.47,53071.0,49.9951,50.0113,49.8249,49.833,53071.0
2015-12-18 10:40:00,61.47,61.67,61.45,61.59,25814.0,49.833,49.9951,49.8168,49.9303,25814.0
2015-12-18 10:50:00,61.6,61.72,61.6,61.62,48245.0,49.9384,50.0357,49.9384,49.9546,48245.0
2015-12-18 11:00:00,61.63,61.63,61.52,61.52,87014.0,49.9627,49.9627,49.8735,49.8735,87014.0
2015-12-18 11:10:00,61.51,61.6,61.45,61.45,47218.0,49.8654,49.9384,49.8168,49.8168,47218.0
2015-12-18 11:20:00,61.46,61.47,61.34,61.35,55805.0,49.8249,49.833,49.7276,49.7357,55805.0
2015-12-18 11:30:00,61.35,61.36,61.2,61.27,45073.0,49.7357,49.7438,49.6141,49.6709,45073.0
2015-12-18 11:40:00,61.28,61.29,61.1,61.1,59460.0,49.679,49.6871,49.533,49.533,59460.0
2015-12-18 11:50:00,61.09,61.15,60.95,60.95,45531.0,49.5249,49.5736,49.4114,49.4114,45531.0
2015-12-18 12:00:00,60.96,61.02,60.92,60.95,49586.0,49.4195,49.4682,49.3871,49.4114,49586.0
2015-12-18 12:10:00,60.96,60.98,60.78,60.79,50017.0,49.4195,49.4358,49.2736,49.2817,50017.0
2015-12-18 12:20:00,60.79,60.92,60.78,60.92,34435.0,49.2817,49.3871,49.2736,49.3871,34435.0
2015-12-18 12:30:00,60.92,60.94,60.76,60.78,56366.0,49.3871,49.4033,49.2574,49.2736,56366.0
2015-12-18 12:40:00,60.78,60.94,60.78,60.93,25451.0,49.2736,49.4033,49.2736,49.3952,25451.0
2015-12-18 12:50:00,60.95,60.98,60.88,60.92,29466.0,49.4114,49.4358,49.3547,49.3871,29466.0
2015-12-18 13:00:00,60.93,61.06,60.88,61.02,52769.0,49.3952,49.5006,49.3547,49.4682,52769.0
2015-12-18 13:10:00,61.02,61.13,61.01,61.1,46011.0,49.4682,49.5574,49.4601,49.533,46011.0
2015-12-18 13:20:00,61.11,61.11,60.97,60.98,28110.0,49.5411,49.5411,49.4276,49.4358,28110.0
2015-12-18 13:30:00,60.99,61.09,60.99,61.05,86036.0,49.4439,49.5249,49.4439,49.4925,86036.0
2015-12-18 13:40:00,61.06,61.16,61.02,61.03,36465.0,49.5006,49.5817,49.4682,49.4763,36465.0
2015-12-18 13:50:00,61.04,61.22,61.04,61.18,30434.0,49.4844,49.6303,49.4844,49.5979,30434.0
2015-12-18 14:00:00,61.19,61.28,61.19,61.24,63524.0,49.606,49.679,49.606,49.6465,63524.0
2015-12-18 14:10:00,61.23,61.28,61.14,61.21,49768.0,49.6384,49.679,49.5655,49.6222,49768.0
2015-12-18 14:20:00,61.22,61.38,61.21,61.35,85838.0,49.6303,49.76,49.6222,49.7357,85838.0
2015-12-18 14:30:00,61.36,61.36,61.25,61.27,35454.0,49.7438,49.7438,49.6546,49.6709,35454.0
2015-12-18 14:40:00,61.28,61.28,61.12,61.17,44536.0,49.679,49.679,49.5492,49.5898,44536.0
2015-12-18 14:50:00,61.17,61.24,61.14,61.2,61839.0,49.5898,49.6465,49.5655,49.6141,61839.0
2015-12-18 15:00:00,61.21,61.28,61.18,61.27,49312.0,49.6222,49.679,49.5979,49.6709,49312.0
2015-12-18 15:10:00,61.26,61.27,61.07,61.12,48244.0,49.6627,49.6709,49.5087,49.5492,48244.0
2015-12-18 15:20:00,61.13,61.23,61.02,61.18,59730.0,49.5574,49.6384,49.4682,49.5979,59730.0
2015-12-18 15:30:00,61.17,61.31,61.15,61.21,157121.0,49.5898,49.7033,49.5736,49.6222,157121.0
2015-12-18 15:40:00,61.2,61.51,61.17,61.31,269660.0,49.6141,49.8654,49.5898,49.7033,269660.0
2015-12-18 15:50:00,61.3,61.4,61.17,61.27,672411.0,49.6952,49.7762,49.5898,49.6709,672411.0
2015-12-21 09:30:00,61.56,61.9,61.46,61.5,73848.0,49.906,50.1816,49.8249,49.8573,73848.0
2015-12-21 09:40:00,61.5,61.65,61.46,61.64,102694.0,49.8573,49.9789,49.8249,49.9708,102694.0
2015-12-21 09:50:00,61.63,61.65,61.49,61.54,49030.0,49.9627,49.9789,49.8492,49.8897,49030.0
2015-12-21 10:00:00,61.54,61.59,61.47,61.55,56859.0,49.8897,49.9303,49.833,49.8978,56859.0
2015-12-21 10:10:00,61.54,61.57,61.48,61.51,54876.0,49.8897,49.9141,49.8411,49.8654,54876.0
2015-12-21 10:20:00,61.5,61.52,61.41,61.44,45356.0,49.8573,49.8735,49.7843,49.8087,45356.0
2015-12-21 10:30:00,61.45,61.56,61.45,61.52,68711.0,49.8168,49.906,49.8168,49.8735,68711.0
2015-12-21 10:40:00,61.53,61.55,61.39,61.4,72395.0,49.8816,49.8978,49.7681,49.7762,72395.0
2015-12-21 10:50:00,61.4,61.5,61.37,61.48,42107.0,49.7762,49.8573,49.7519,49.8411,42107.0
2015-12-21 11:00:00,61.49,61.53,61.42,61.44,41770.0,49.8492,49.8816,49.7925,49.8087,41770.0
2015-12-21 11:10:00,61.44,61.46,61.27,61.32,36649.0,49.8087,49.8249,49.6709,49.7114,36649.0
2015-12-21 11:20:00,61.32,61.38,61.22,61.31,41325.0,49.7114,49.76,49.6303,49.7033,41325.0
2015-12-21 11:30:00,61.29,61.3,61.12,61.14,40561.0,49.6871,49.6952,49.5492,49.5655,40561.0
2015-12-21 11:40:00,61.13,61.17,61.01,61.01,34067.0,49.5574,49.5898,49.4601,49.4601,34067.0
2015-12-21 11:50:00,61.02,61.1,60.99,61.08,36879.0,49.4682,49.533,49.4439,49.5168,36879.0
2015-12-21 12:00:00,61.09,61.1,61.01,61.03,40624.0,49.5249,49.533,49.4601,49.4763,40624.0
2015-12-21 12:10:00,61.04,61.07,60.96,61.0,27201.0,49.4844,49.5087,49.4195,49.452,27201.0
2015-12-21 12:20:00,60.99,61.09,60.94,61.01,31028.0,49.4439,49.5249,49.4033,49.4601,31028.0
2015-12-21 12:30:00,61.0,61.12,60.99,61.06,34806.0,49.452,49.5492,49.4439,49.5006,34806.0
2015-12-21 12:40:00,61.06,61.14,61.05,61.08,28720.0,49.5006,49.5655,49.4925,49.5168,28720.0
2015-12-21 12:50:00,61.09,61.2,61.08,61.13,28933.0,49.5249,49.6141,49.5168,49.5574,28933.0
2015-12-21 13:00:00,61.13,61.17,61.09,61.1,28922.0,49.5574,49.5898,49.5249,49.533,28922.0
2015-12-21 13:10:00,61.09,61.15,61.07,61.1,31900.0,49.5249,49.5736,49.5087,49.533,31900.0
2015-12-21 13:20:00,61.09,61.18,61.07,61.12,83899.0,49.5249,49.5979,49.5087,49.5492,83899.0
2015-12-21 13:30:00,61.13,61.25,61.11,61.24,53737.0,49.5574,49.6546,49.5411,49.6465,53737.0
2015-12-21 13:40:00,61.23,61.28,61.22,61.23,56657.0,49.6384,49.679,49.6303,49.6384,56657.0
2015-12-21 13:50:00,61.24,61.26,61.14,61.17,70036.0,49.6465,49.6627,49.5655,49.5898,70036.0
2015-12-21 14:00:00,61.17,61.23,61.13,61.21,91349.0,49.5898,49.6384,49.5574,49.6222,91349.0
2015-12-21 14:10:00,61.21,61.26,61.17,61.2,40500.0,49.6222,49.6627,49.5898,49.6141,40500.0
2015-12-21 14:20:00,61.19,61.22,61.13,61.17,38532.0,49.606,49.6303,49.5574,49.5898,38532.0
2015-12-21 14:30:00,61.17,61.18,61.09,61.15,49137.0,49.5898,49.5979,49.5249,49.5736,49137.0
2015-12-21 14:40:00,61.15,61.15,61.06,61.07,48668.0,49.5736,49.5736,49.5006,49.5087,48668.0
2015-12-21 14:50:00,61.06,61.12,61.03,61.1,64577.0,49.5006,49.5492,49.4763,49.533,64577.0
2015-12-21 15:00:00,61.09,61.19,61.06,61.08,57414.0,49.5249,49.606,49.5006,49.5168,57414.0
2015-12-21 15:10:00,61.08,61.08,60.96,60.99,92495.0,49.5168,49.5168,49.4195,49.4439,92495.0
2015-12-21 15:20:00,60.99,61.09,60.96,61.08,109077.0,49.4439,49.5249,49.4195,49.5168,109077.0
2015-12-21 15:30:00,61.07,61.24,61.07,61.19,59800.0,49.5087,49.6465,49.5087,49.606,59800.0
2015-12-21 15:40:00,61.19,61.29,61.18,61.27,128903.0,49.606,49.6871,49.5979,49.6709,128903.0
2015-12-21 15:50:00,61.28,61.33,61.19,61.31,459920.0,49.679,49.7195,49.606,49.7033,459920.0
2015-12-22 09:30:00,61.71,61.78,61.36,61.36,73890.0,50.0276,50.0843,49.7438,49.7438,73890.0
2015-12-22 09:40:00,61.41,61.45,61.25,61.35,42705.0,49.7843,49.8168,49.6546,49.7357,42705.0
2015-12-22 09:50:00,61.34,61.46,61.32,61.46,44961.0,49.7276,49.8249,49.7114,49.8249,44961.0
2015-12-22 10:00:00,61.46,61.47,61.38,61.46,40472.0,49.8249,49.833,49.76,49.8249,40472.0
2015-12-22 10:10:00,61.46,61.56,61.34,61.37,77828.0,49.8249,49.906,49.7276,49.7519,77828.0
2015-12-22 10:20:00,61.36,61.52,61.35,61.49,57688.0,49.7438,49.8735,49.7357,49.8492,57688.0
2015-12-22 10:30:00,61.5,61.62,61.42,61.58,37119.0,49.8573,49.9546,49.7925,49.9222,37119.0
2015-12-22 10:40:00,61.59,61.63,61.55,61.57,49767.0,49.9303,49.9627,49.8978,49.9141,49767.0
2015-12-22 10:50:00,61.57,61.62,61.49,61.53,58813.0,49.9141,49.9546,49.8492,49.8816,58813.0
2015-12-22 11:00:00,61.54,61.65,61.52,61.62,61714.0,49.8897,49.9789,49.8735,49.9546,61714.0
2015-12-22 11:10:00,61.62,61.72,61.6,61.69,72298.0,49.9546,50.0357,49.9384,50.0113,72298.0
2015-12-22 11:20:00,61.69,61.69,61.53,61.57,37304.0,50.0113,50.0113,49.8816,49.9141,37304.0
2015-12-22 11:30:00,61.56,61.8,61.56,61.75,122787.0,49.906,50.1005,49.906,50.06,122787.0
2015-12-22 11:40:00,61.76,61.89,61.75,61.81,64621.0,50.0681,50.1735,50.06,50.1086,64621.0
2015-12-22 11:50:00,61.81,61.9,61.75,61.88,32034.0,50.1086,50.1816,50.06,50.1654,32034.0
2015-12-22 12:00:00,61.88,61.93,61.81,61.93,60363.0,50.1654,50.2059,50.1086,50.2059,60363.0
2015-12-22 12:10:00,61.93,62.04,61.84,62.0,40753.0,50.2059,50.2951,50.1329,50.2627,40753.0
2015-12-22 12:20:00,62.0,62.04,61.93,62.01,27616.0,50.2627,50.2951,50.2059,50.2708,27616.0
2015-12-22 12:30:00,62.01,62.12,62.0,62.11,30340.0,50.2708,50.3599,50.2627,50.3518,30340.0
2015-12-22 12:40:00,62.1,62.12,62.03,62.05,27685.0,50.3437,50.3599,50.287,50.3032,27685.0
2015-12-22 12:50:00,62.04,62.23,62.03,62.22,25331.0,50.2951,50.4491,50.287,50.441,25331.0
2015-12-22 13:00:00,62.23,62.23,62.13,62.15,33087.0,50.4491,50.4491,50.368,50.3843,33087.0
2015-12-22 13:10:00,62.16,62.18,62.08,62.15,22951.0,50.3924,50.4086,50.3275,50.3843,22951.0
2015-12-22 13:20:00,62.16,62.25,62.16,62.25,21102.0,50.3924,50.4653,50.3924,50.4653,21102.0
2015-12-22 13:30:00,62.25,62.26,62.2,62.23,31334.0,50.4653,50.4734,50.4248,50.4491,31334.0
2015-12-22 13:40:00,62.23,62.37,62.2,62.36,28884.0,50.4491,50.5626,50.4248,50.5545,28884.0
2015-12-22 13:50:00,62.36,62.43,62.34,62.4,29198.0,50.5545,50.6112,50.5383,50.5869,29198.0
2015-12-22 14:00:00,62.41,62.41,62.36,62.36,25996.0,50.595,50.595,50.5545,50.5545,25996.0
2015-12-22 14:10:00,62.37,62.44,62.36,62.41,21327.0,50.5626,50.6194,50.5545,50.595,21327.0
2015-12-22 14:20:00,62.41,62.45,62.35,62.36,39897.0,50.595,50.6275,50.5464,50.5545,39897.0
2015-12-22 14:30:00,62.36,62.41,62.35,62.4,38314.0,50.5545,50.595,50.5464,50.5869,38314.0
2015-12-22 14:40:00,62.4,62.44,62.37,62.38,36564.0,50.5869,50.6194,50.5626,50.5707,36564.0
2015-12-22 14:50:00,62.37,62.45,62.35,62.45,37433.0,50.5626,50.6275,50.5464,50.6275,37433.0
2015-12-22 15:00:00,62.45,62.52,62.42,62.52,45137.0,50.6275,50.6842,50.6031,50.6842,45137.0
2015-12-22 15:10:00,62.51,62.6,62.48,62.6,34535.0,50.6761,50.7491,50.6518,50.7491,34535.0
2015-12-22 15:20:00,62.6,62.67,62.59,62.63,49720.0,50.7491,50.8058,50.741,50.7734,49720.0
2015-12-22 15:30:00,62.63,62.66,62.55,62.6,51663.0,50.7734,50.7977,50.7085,50.7491,51663.0
2015-12-22 15:40:00,62.6,62.6,62.4,62.43,79371.0,50.7491,50.7491,50.5869,50.6112,79371.0
2015-12-22 15:50:00,62.43,62.54,62.39,62.52,159970.0,50.6112,50.7004,50.5788,50.6842,159970.0
2015-12-23 09:30:00,62.68,62.96,62.68,62.88,75718.0,50.8139,51.0409,50.8139,50.9761,75718.0
2015-12-23 09:40:00,62.88,62.94,62.78,62.93,34077.0,50.9761,51.0247,50.895,51.0166,34077.0
2015-12-23 09:50:00,62.93,62.98,62.89,62.95,20305.0,51.0166,51.0571,50.9842,51.0328,20305.0
2015-12-23 10:00:00,62.97,63.0,62.9,62.95,39687.0,51.049,51.0733,50.9923,51.0328,39687.0
2015-12-23 10:10:00,62.96,63.02,62.95,63.0,26965.0,51.0409,51.0896,51.0328,51.0733,26965.0
2015-12-23 10:20:00,63.01,63.02,62.88,62.9,19063.0,51.0814,51.0896,50.9761,50.9923,19063.0
2015-12-23 10:30:00,62.92,62.95,62.85,62.94,37954.0,51.0085,51.0328,50.9517,51.0247,37954.0
2015-12-23 10:40:00,62.94,62.97,62.82,62.85,59733.0,51.0247,51.049,50.9274,50.9517,59733.0
2015-12-23 10:50:00,62.85,62.9,62.84,62.9,40171.0,50.9517,50.9923,50.9436,50.9923,40171.0
2015-12-23 11:00:00,62.9,62.92,62.87,62.87,38522.0,50.9923,51.0085,50.968,50.968,38522.0
2015-12-23 11:10:00,62.87,62.96,62.87,62.95,35928.0,50.968,51.0409,50.968,51.0328,35928.0
2015-12-23 11:20:00,62.95,62.95,62.88,62.92,25708.0,51.0328,51.0328,50.9761,51.0085,25708.0
2015-12-23 11:30:00,62.92,62.96,62.9,62.94,29697.0,51.0085,51.0409,50.9923,51.0247,29697.0
2015-12-23 11:40:00,62.94,62.97,62.93,62.94,31535.0,51.0247,51.049,51.0166,51.0247,31535.0
2015-12-23 11:50:00,62.94,62.98,62.93,62.94,21613.0,51.0247,51.0571,51.0166,51.0247,21613.0
2015-12-23 12:00:00,62.94,62.96,62.92,62.93,48749.0,51.0247,51.0409,51.0085,51.0166,48749.0
2015-12-23 12:10:00,62.94,62.98,62.93,62.96,22733.0,51.0247,51.0571,51.0166,51.0409,22733.0
2015-12-23 12:20:00,62.97,63.01,62.95,62.98,41521.0,51.049,51.0814,51.0328,51.0571,41521.0
2015-12-23 12:30:00,62.98,63.01,62.95,62.95,27838.0,51.0571,51.0814,51.0328,51.0328,27838.0
2015-12-23 12:40:00,62.96,62.98,62.94,62.96,15018.0,51.0409,51.0571,51.0247,51.0409,15018.0
2015-12-23 12:50:00,62.95,62.98,62.93,62.97,18229.0,51.0328,51.0571,51.0166,51.049,18229.0
2015-12-23 13:00:00,62.98,63.0,62.92,62.94,19058.0,51.0571,51.0733,51.0085,51.0247,19058.0
2015-12-23 13:10:00,62.94,62.97,62.91,62.94,14819.0,51.0247,51.049,51.0004,51.0247,14819.0
2015-12-23 13:20:00,62.95,62.99,62.94,62.98,17662.0,51.0328,51.0652,51.0247,51.0571,17662.0
2015-12-23 13:30:00,62.97,62.98,62.84,62.86,26215.0,51.049,51.0571,50.9436,50.9598,26215.0
2015-12-23 13:40:00,62.87,62.97,62.87,62.94,13772.0,50.968,51.049,50.968,51.0247,13772.0
2015-12-23 13:50:00,62.93,62.96,62.9,62.93,15886.0,51.0166,51.0409,50.9923,51.0166,15886.0
2015-12-23 14:00:00,62.92,62.93,62.84,62.9,39306.0,51.0085,51.0166,50.9436,50.9923,39306.0
2015-12-23 14:10:00,62.9,62.95,62.86,62.93,25757.0,50.9923,51.0328,50.9598,51.0166,25757.0
2015-12-23 14:20:00,62.94,62.97,62.89,62.94,26661.0,51.0247,51.049,50.9842,51.0247,26661.0
2015-12-23 14:30:00,62.94,63.01,62.93,62.98,39858.0,51.0247,51.0814,51.0166,51.0571,39858.0
2015-12-23 14:40:00,62.98,63.0,62.95,62.96,38411.0,51.0571,51.0733,51.0328,51.0409,38411.0
2015-12-23 14:50:00,62.96,62.97,62.88,62.92,41201.0,51.0409,51.049,50.9761,51.0085,41201.0
2015-12-23 15:00:00,62.93,62.95,62.85,62.85,51989.0,51.0166,51.0328,50.9517,50.9517,51989.0
2015-12-23 15:10:00,62.85,62.86,62.77,62.82,63826.0,50.9517,50.9598,50.8869,50.9274,63826.0
2015-12-23 15:20:00,62.81,62.9,62.81,62.87,30607.0,50.9193,50.9923,50.9193,50.968,30607.0
2015-12-23 15:30:00,62.87,62.9,62.81,62.87,55090.0,50.968,50.9923,50.9193,50.968,55090.0
2015-12-23 15:40:00,62.87,62.93,62.87,62.9,73943.0,50.968,51.0166,50.968,50.9923,73943.0
2015-12-23 15:50:00,62.91,62.92,62.86,62.89,147390.0,51.0004,51.0085,50.9598,50.9842,147390.0
2015-12-24 09:30:00,62.83,63.04,62.74,62.89,33614.0,50.9355,51.1058,50.8626,50.9842,33614.0
2015-12-24 09:40:00,62.88,63.0,62.83,62.88,32508.0,50.9761,51.0733,50.9355,50.9761,32508.0
2015-12-24 09:50:00,62.88,62.98,62.86,62.91,39978.0,50.9761,51.0571,50.9598,51.0004,39978.0
2015-12-24 10:00:00,62.91,62.96,62.84,62.84,30071.0,51.0004,51.0409,50.9436,50.9436,30071.0
2015-12-24 10:10:00,62.85,62.91,62.82,62.91,45673.0,50.9517,51.0004,50.9274,51.0004,45673.0
2015-12-24 10:20:00,62.9,62.91,62.77,62.79,42473.0,50.9923,51.0004,50.8869,50.9031,42473.0
2015-12-24 10:30:00,62.8,62.82,62.74,62.75,34625.0,50.9112,50.9274,50.8626,50.8707,34625.0
2015-12-24 10:40:00,62.74,62.79,62.72,62.79,43030.0,50.8626,50.9031,50.8463,50.9031,43030.0
2015-12-24 10:50:00,62.8,62.81,62.71,62.73,45883.0,50.9112,50.9193,50.8382,50.8545,45883.0
2015-12-24 11:00:00,62.74,62.85,62.73,62.79,44075.0,50.8626,50.9517,50.8545,50.9031,44075.0
2015-12-24 11:10:00,62.79,62.83,62.75,62.8,30084.0,50.9031,50.9355,50.8707,50.9112,30084.0
2015-12-24 11:20:00,62.82,62.87,62.74,62.76,55373.0,50.9274,50.968,50.8626,50.8788,55373.0
2015-12-24 11:30:00,62.76,62.77,62.68,62.72,55873.0,50.8788,50.8869,50.8139,50.8463,55873.0
2015-12-24 11:40:00,62.71,62.86,62.71,62.85,68018.0,50.8382,50.9598,50.8382,50.9517,68018.0
2015-12-24 11:50:00,62.85,63.03,62.85,63.01,77389.0,50.9517,51.0977,50.9517,51.0814,77389.0
2015-12-24 12:00:00,63.01,63.07,62.99,63.07,50246.0,51.0814,51.1301,51.0652,51.1301,50246.0
2015-12-24 12:10:00,63.07,63.24,63.06,63.23,48568.0,51.1301,51.2679,51.122,51.2598,48568.0
2015-12-24 12:20:00,63.25,63.33,63.23,63.32,40662.0,51.276,51.3409,51.2598,51.3328,40662.0
2015-12-24 12:30:00,63.33,63.45,63.32,63.43,49052.0,51.3409,51.4382,51.3328,51.4219,49052.0
2015-12-24 12:40:00,63.43,63.44,63.37,63.38,43697.0,51.4219,51.43,51.3733,51.3814,43697.0
2015-12-24 12:50:00,63.37,63.37,63.14,63.16,106667.0,51.3733,51.3733,51.1868,51.2031,106667.0
2015-12-28 09:30:00,63.01,63.06,62.79,62.87,26315.0,51.0814,51.122,50.9031,50.968,26315.0
2015-12-28 09:40:00,62.86,62.94,62.81,62.85,22563.0,50.9598,51.0247,50.9193,50.9517,22563.0
2015-12-28 09:50:00,62.85,62.9,62.8,62.81,19212.0,50.9517,50.9923,50.9112,50.9193,19212.0
2015-12-28 10:00:00,62.8,62.8,62.6,62.65,23678.0,50.9112,50.9112,50.7491,50.7896,23678.0
2015-12-28 10:10:00,62.66,62.67,62.53,62.58,31766.0,50.7977,50.8058,50.6923,50.7329,31766.0
2015-12-28 10:20:00,62.57,62.62,62.52,62.59,16025.0,50.7247,50.7653,50.6842,50.741,16025.0
2015-12-28 10:30:00,62.59,62.64,62.54,62.55,23595.0,50.741,50.7815,50.7004,50.7085,23595.0
2015-12-28 10:40:00,62.55,62.56,62.44,62.47,22516.0,50.7085,50.7166,50.6194,50.6437,22516.0
2015-12-28 10:50:00,62.47,62.47,62.36,62.39,36748.0,50.6437,50.6437,50.5545,50.5788,36748.0
2015-12-28 11:00:00,62.37,62.47,62.35,62.47,40228.0,50.5626,50.6437,50.5464,50.6437,40228.0
2015-12-28 11:10:00,62.48,62.54,62.43,62.44,56322.0,50.6518,50.7004,50.6112,50.6194,56322.0
2015-12-28 11:20:00,62.44,62.47,62.35,62.37,32059.0,50.6194,50.6437,50.5464,50.5626,32059.0
2015-12-28 11:30:00,62.37,62.41,62.32,62.38,25092.0,50.5626,50.595,50.5221,50.5707,25092.0
2015-12-28 11:40:00,62.39,62.47,62.36,62.47,33049.0,50.5788,50.6437,50.5545,50.6437,33049.0
2015-12-28 11:50:00,62.47,62.58,62.44,62.44,78760.0,50.6437,50.7329,50.6194,50.6194,78760.0
2015-12-28 12:00:00,62.44,62.56,62.41,62.51,21540.0,50.6194,50.7166,50.595,50.6761,21540.0
2015-12-28 12:10:00,62.51,62.52,62.46,62.5,14616.0,50.6761,50.6842,50.6356,50.668,14616.0
2015-12-28 12:20:00,62.5,62.5,62.38,62.47,19461.0,50.668,50.668,50.5707,50.6437,19461.0
2015-12-28 12:30:00,62.48,62.5,62.43,62.49,13953.0,50.6518,50.668,50.6112,50.6599,13953.0
2015-12-28 12:40:00,62.49,62.57,62.46,62.57,17446.0,50.6599,50.7247,50.6356,50.7247,17446.0
2015-12-28 12:50:00,62.56,62.59,62.47,62.47,15479.0,50.7166,50.741,50.6437,50.6437,15479.0
2015-12-28 13:00:00,62.48,62.53,62.47,62.51,19753.0,50.6518,50.6923,50.6437,50.6761,19753.0
2015-12-28 13:10:00,62.51,62.65,62.5,62.64,44620.0,50.6761,50.7896,50.668,50.7815,44620.0
2015-12-28 13:20:00,62.64,62.66,62.59,62.63,20764.0,50.7815,50.7977,50.741,50.7734,20764.0
2015-12-28 13:30:00,62.64,62.69,62.63,62.66,30986.0,50.7815,50.822,50.7734,50.7977,30986.0
2015-12-28 13:40:00,62.66,62.69,62.63,62.63,32541.0,50.7977,50.822,50.7734,50.7734,32541.0
2015-12-28 13:50:00,62.62,62.67,62.59,62.6,28384.0,50.7653,50.8058,50.741,50.7491,28384.0
2015-12-28 14:00:00,62.6,62.65,62.58,62.58,42042.0,50.7491,50.7896,50.7329,50.7329,42042.0
2015-12-28 14:10:00,62.58,62.6,62.56,62.58,42787.0,50.7329,50.7491,50.7166,50.7329,42787.0
2015-12-28 14:20:00,62.59,62.62,62.57,62.62,33502.0,50.741,50.7653,50.7247,50.7653,33502.0
2015-12-28 14:30:00,62.62,62.67,62.61,62.65,27040.0,50.7653,50.8058,50.7572,50.7896,27040.0
2015-12-28 14:40:00,62.65,62.67,62.62,62.65,40902.0,50.7896,50.8058,50.7653,50.7896,40902.0
2015-12-28 14:50:00,62.65,62.67,62.64,62.66,47815.0,50.7896,50.8058,50.7815,50.7977,47815.0
2015-12-28 15:00:00,62.67,62.67,62.62,62.66,44924.0,50.8058,50.8058,50.7653,50.7977,44924.0
2015-12-28 15:10:00,62.65,62.67,62.58,62.58,57390.0,50.7896,50.8058,50.7329,50.7329,57390.0
2015-12-28 15:20:00,62.58,62.67,62.58,62.66,39121.0,50.7329,50.8058,50.7329,50.7977,39121.0
2015-12-28 15:30:00,62.66,62.67,62.63,62.65,66802.0,50.7977,50.8058,50.7734,50.7896,66802.0
2015-12-28 15:40:00,62.65,62.67,62.62,62.65,60962.0,50.7896,50.8058,50.7653,50.7896,60962.0
2015-12-28 15:50:00,62.65,62.66,62.59,62.64,233477.0,50.7896,50.7977,50.741,50.7815,233477.0
2015-12-29 09:30:00,63.09,63.49,62.89,63.35,55583.0,51.1463,51.4706,50.9842,51.3571,55583.0
2015-12-29 09:40:00,63.41,63.48,63.32,63.35,39128.0,51.4057,51.4625,51.3328,51.3571,39128.0
2015-12-29 09:50:00,63.36,63.39,63.31,63.37,25496.0,51.3652,51.3895,51.3247,51.3733,25496.0
2015-12-29 10:00:00,63.37,63.42,63.32,63.34,31233.0,51.3733,51.4138,51.3328,51.349,31233.0
2015-12-29 10:10:00,63.36,63.38,63.23,63.29,38136.0,51.3652,51.3814,51.2598,51.3084,38136.0
2015-12-29 10:20:00,63.29,63.3,63.21,63.28,24415.0,51.3084,51.3165,51.2436,51.3003,24415.0
2015-12-29 10:30:00,63.29,63.29,63.12,63.13,32906.0,51.3084,51.3084,51.1706,51.1787,32906.0
2015-12-29 10:40:00,63.14,63.17,63.09,63.09,27268.0,51.1868,51.2112,51.1463,51.1463,27268.0
2015-12-29 10:50:00,63.08,63.16,63.05,63.11,19038.0,51.1382,51.2031,51.1139,51.1625,19038.0
2015-12-29 11:00:00,63.1,63.11,63.05,63.05,16300.0,51.1544,51.1625,51.1139,51.1139,16300.0
2015-12-29 11:10:00,63.05,63.06,62.98,63.02,21680.0,51.1139,51.122,51.0571,51.0896,21680.0
2015-12-29 11:20:00,63.02,63.04,62.96,63.03,14284.0,51.0896,51.1058,51.0409,51.0977,14284.0
2015-12-29 11:30:00,63.02,63.08,63.0,63.03,21731.0,51.0896,51.1382,51.0733,51.0977,21731.0
2015-12-29 11:40:00,63.02,63.03,62.9,62.91,14236.0,51.0896,51.0977,50.9923,51.0004,14236.0
2015-12-29 11:50:00,62.9,62.95,62.87,62.95,14976.0,50.9923,51.0328,50.968,51.0328,14976.0
2015-12-29 12:00:00,62.94,62.98,62.89,62.91,28112.0,51.0247,51.0571,50.9842,51.0004,28112.0
2015-12-29 12:10:00,62.92,62.94,62.91,62.92,17305.0,51.0085,51.0247,51.0004,51.0085,17305.0
2015-12-29 12:20:00,62.92,62.94,62.9,62.93,35166.0,51.0085,51.0247,50.9923,51.0166,35166.0
2015-12-29 12:30:00,62.92,62.95,62.9,62.95,23210.0,51.0085,51.0328,50.9923,51.0328,23210.0
2015-12-29 12:40:00,62.93,62.93,62.86,62.91,36964.0,51.0166,51.0166,50.9598,51.0004,36964.0
2015-12-29 12:50:00,62.91,63.06,62.9,63.06,35524.0,51.0004,51.122,50.9923,51.122,35524.0
2015-12-29 13:00:00,63.05,63.06,63.01,63.03,19559.0,51.1139,51.122,51.0814,51.0977,19559.0
2015-12-29 13:10:00,63.03,63.11,63.0,63.11,17789.0,51.0977,51.1625,51.0733,51.1625,17789.0
2015-12-29 13:20:00,63.11,63.11,63.05,63.06,21634.0,51.1625,51.1625,51.1139,51.122,21634.0
2015-12-29 13:30:00,63.06,63.06,62.97,62.99,26639.0,51.122,51.122,51.049,51.0652,26639.0
2015-12-29 13:40:00,62.97,63.03,62.97,63.0,37516.0,51.049,51.0977,51.049,51.0733,37516.0
2015-12-29 13:50:00,63.0,63.06,62.98,63.04,33758.0,51.0733,51.122,51.0571,51.1058,33758.0
2015-12-29 14:00:00,63.03,63.08,63.02,63.05,27956.0,51.0977,51.1382,51.0896,51.1139,27956.0
2015-12-29 14:10:00,63.05,63.08,63.03,63.06,31387.0,51.1139,51.1382,51.0977,51.122,31387.0
2015-12-29 14:20:00,63.07,63.12,63.03,63.12,43205.0,51.1301,51.1706,51.0977,51.1706,43205.0
2015-12-29 14:30:00,63.11,63.11,63.08,63.11,19470.0,51.1625,51.1625,51.1382,51.1625,19470.0
2015-12-29 14:40:00,63.11,63.14,63.07,63.14,31695.0,51.1625,51.1868,51.1301,51.1868,31695.0
2015-12-29 14:50:00,63.14,63.17,63.12,63.16,39338.0,51.1868,51.2112,51.1706,51.2031,39338.0
2015-12-29 15:00:00,63.15,63.2,63.14,63.2,34122.0,51.1949,51.2355,51.1868,51.2355,34122.0
2015-12-29 15:10:00,63.2,63.22,63.17,63.17,38562.0,51.2355,51.2517,51.2112,51.2112,38562.0
2015-12-29 15:20:00,63.17,63.21,63.14,63.21,38409.0,51.2112,51.2436,51.1868,51.2436,38409.0
2015-12-29 15:30:00,63.21,63.22,63.13,63.13,28336.0,51.2436,51.2517,51.1787,51.1787,28336.0
2015-12-29 15:40:00,63.13,63.2,63.09,63.18,59822.0,51.1787,51.2355,51.1463,51.2193,59822.0
2015-12-29 15:50:00,63.19,63.25,63.15,63.18,111012.0,51.2274,51.276,51.1949,51.2193,111012.0
2015-12-30 09:30:00,63.15,63.25,63.07,63.11,33061.0,51.1949,51.276,51.1301,51.1625,33061.0
2015-12-30 09:40:00,63.11,63.17,63.06,63.16,19535.0,51.1625,51.2112,51.122,51.2031,19535.0
2015-12-30 09:50:00,63.17,63.26,63.17,63.21,32589.0,51.2112,51.2841,51.2112,51.2436,32589.0
2015-12-30 10:00:00,63.22,63.34,63.22,63.31,31752.0,51.2517,51.349,51.2517,51.3247,31752.0
2015-12-30 10:10:00,63.31,63.32,63.2,63.22,21825.0,51.3247,51.3328,51.2355,51.2517,21825.0
2015-12-30 10:20:00,63.22,63.23,63.1,63.1,29985.0,51.2517,51.2598,51.1544,51.1544,29985.0
2015-12-30 10:30:00,63.1,63.18,63.1,63.18,19282.0,51.1544,51.2193,51.1544,51.2193,19282.0
2015-12-30 10:40:00,63.19,63.27,63.19,63.23,18582.0,51.2274,51.2922,51.2274,51.2598,18582.0
2015-12-30 10:50:00,63.23,63.29,63.21,63.27,15889.0,51.2598,51.3084,51.2436,51.2922,15889.0
2015-12-30 11:00:00,63.28,63.29,63.21,63.22,28340.0,51.3003,51.3084,51.2436,51.2517,28340.0
2015-12-30 11:10:00,63.22,63.22,63.14,63.15,25205.0,51.2517,51.2517,51.1868,51.1949,25205.0
2015-12-30 11:20:00,63.15,63.19,63.12,63.18,48527.0,51.1949,51.2274,51.1706,51.2193,48527.0
2015-12-30 11:30:00,63.18,63.19,63.12,63.18,22599.0,51.2193,51.2274,51.1706,51.2193,22599.0
2015-12-30 11:40:00,63.19,63.19,63.15,63.16,19187.0,51.2274,51.2274,51.1949,51.2031,19187.0
2015-12-30 11:50:00,63.16,63.18,63.1,63.14,27490.0,51.2031,51.2193,51.1544,51.1868,27490.0
2015-12-30 12:00:00,63.14,63.18,63.13,63.18,15753.0,51.1868,51.2193,51.1787,51.2193,15753.0
2015-12-30 12:10:00,63.19,63.19,63.07,63.09,27277.0,51.2274,51.2274,51.1301,51.1463,27277.0
2015-12-30 12:20:00,63.1,63.11,63.07,63.1,13400.0,51.1544,51.1625,51.1301,51.1544,13400.0
2015-12-30 12:30:00,63.1,63.1,63.03,63.04,18610.0,51.1544,51.1544,51.0977,51.1058,18610.0
2015-12-30 12:40:00,63.04,63.05,62.97,63.0,26398.0,51.1058,51.1139,51.049,51.0733,26398.0
2015-12-30 12:50:00,63.0,63.02,62.99,62.99,19535.0,51.0733,51.0896,51.0652,51.0652,19535.0
2015-12-30 13:00:00,63.0,63.02,62.97,62.98,21353.0,51.0733,51.0896,51.049,51.0571,21353.0
2015-12-30 13:10:00,62.98,63.01,62.96,62.98,25193.0,51.0571,51.0814,51.0409,51.0571,25193.0
2015-12-30 13:20:00,62.98,63.0,62.96,62.99,20242.0,51.0571,51.0733,51.0409,51.0652,20242.0
2015-12-30 13:30:00,62.99,63.05,62.93,63.03,68361.0,51.0652,51.1139,51.0166,51.0977,68361.0
2015-12-30 13:40:00,63.04,63.08,63.03,63.04,36044.0,51.1058,51.1382,51.0977,51.1058,36044.0
2015-12-30 13:50:00,63.05,63.05,62.99,63.0,29586.0,51.1139,51.1139,51.0652,51.0733,29586.0
2015-12-30 14:00:00,63.0,63.02,62.98,62.99,36858.0,51.0733,51.0896,51.0571,51.0652,36858.0
2015-12-30 14:10:00,62.99,63.03,62.98,63.03,27622.0,51.0652,51.0977,51.0571,51.0977,27622.0
2015-12-30 14:20:00,63.04,63.05,63.03,63.05,17676.0,51.1058,51.1139,51.0977,51.1139,17676.0
2015-12-30 14:30:00,63.05,63.07,63.02,63.04,26161.0,51.1139,51.1301,51.0896,51.1058,26161.0
2015-12-30 14:40:00,63.04,63.06,63.03,63.05,26364.0,51.1058,51.122,51.0977,51.1139,26364.0
2015-12-30 14:50:00,63.05,63.06,63.02,63.04,36243.0,51.1139,51.122,51.0896,51.1058,36243.0
2015-12-30 15:00:00,63.04,63.04,62.99,63.02,51294.0,51.1058,51.1058,51.0652,51.0896,51294.0
2015-12-30 15:10:00,63.03,63.04,62.98,63.04,34208.0,51.0977,51.1058,51.0571,51.1058,34208.0
2015-12-30 15:20:00,63.04,63.04,62.98,62.98,34965.0,51.1058,51.1058,51.0571,51.0571,34965.0
2015-12-30 15:30:00,62.98,62.98,62.76,62.88,87062.0,51.0571,51.0571,50.8788,50.9761,87062.0
2015-12-30 15:40:00,62.87,62.99,62.85,62.96,78461.0,50.968,51.0652,50.9517,51.0409,78461.0
2015-12-30 15:50:00,62.97,62.97,62.81,62.82,119662.0,51.049,51.049,50.9193,50.9274,119662.0
2015-12-31 09:30:00,62.62,62.64,62.33,62.59,38757.0,50.7653,50.7815,50.5302,50.741,38757.0
2015-12-31 09:40:00,62.59,62.64,62.44,62.53,22567.0,50.741,50.7815,50.6194,50.6923,22567.0
2015-12-31 09:50:00,62.51,62.62,62.49,62.56,22081.0,50.6761,50.7653,50.6599,50.7166,22081.0
2015-12-31 10:00:00,62.57,62.57,62.41,62.41,25325.0,50.7247,50.7247,50.595,50.595,25325.0
2015-12-31 10:10:00,62.42,62.43,62.3,62.31,17488.0,50.6031,50.6112,50.5059,50.514,17488.0
2015-12-31 10:20:00,62.31,62.32,62.18,62.2,21677.0,50.514,50.5221,50.4086,50.4248,21677.0
2015-12-31 10:30:00,62.2,62.21,62.08,62.13,29418.0,50.4248,50.4329,50.3275,50.368,29418.0
2015-12-31 10:40:00,62.12,62.19,62.12,62.19,25605.0,50.3599,50.4167,50.3599,50.4167,25605.0
2015-12-31 10:50:00,62.19,62.31,62.18,62.3,24632.0,50.4167,50.514,50.4086,50.5059,24632.0
2015-12-31 11:00:00,62.3,62.43,62.28,62.42,30978.0,50.5059,50.6112,50.4896,50.6031,30978.0
2015-12-31 11:10:00,62.41,62.48,62.36,62.46,22177.0,50.595,50.6518,50.5545,50.6356,22177.0
2015-12-31 11:20:00,62.46,62.46,62.39,62.4,25795.0,50.6356,50.6356,50.5788,50.5869,25795.0
2015-12-31 11:30:00,62.39,62.52,62.36,62.49,23346.0,50.5788,50.6842,50.5545,50.6599,23346.0
2015-12-31 11:40:00,62.5,62.64,62.48,62.6,34088.0,50.668,50.7815,50.6518,50.7491,34088.0
2015-12-31 11:50:00,62.61,62.68,62.56,62.68,20312.0,50.7572,50.8139,50.7166,50.8139,20312.0
2015-12-31 12:00:00,62.68,62.74,62.57,62.74,41114.0,50.8139,50.8626,50.7247,50.8626,41114.0
2015-12-31 12:10:00,62.74,62.74,62.61,62.7,17735.0,50.8626,50.8626,50.7572,50.8301,17735.0
2015-12-31 12:20:00,62.7,62.77,62.67,62.73,13277.0,50.8301,50.8869,50.8058,50.8545,13277.0
2015-12-31 12:30:00,62.73,62.74,62.65,62.67,9327.0,50.8545,50.8626,50.7896,50.8058,9327.0
2015-12-31 12:40:00,62.66,62.71,62.59,62.61,16392.0,50.7977,50.8382,50.741,50.7572,16392.0
2015-12-31 12:50:00,62.62,62.62,62.53,62.53,9900.0,50.7653,50.7653,50.6923,50.6923,9900.0
2015-12-31 13:00:00,62.51,62.55,62.4,62.4,16186.0,50.6761,50.7085,50.5869,50.5869,16186.0
2015-12-31 13:10:00,62.4,62.47,62.39,62.47,16852.0,50.5869,50.6437,50.5788,50.6437,16852.0
2015-12-31 13:20:00,62.46,62.56,62.46,62.52,16608.0,50.6356,50.7166,50.6356,50.6842,16608.0
2015-12-31 13:30:00,62.51,62.51,62.46,62.51,18929.0,50.6761,50.6761,50.6356,50.6761,18929.0
2015-12-31 13:40:00,62.51,62.61,62.5,62.6,13607.0,50.6761,50.7572,50.668,50.7491,13607.0
2015-12-31 13:50:00,62.6,62.62,62.58,62.61,11222.0,50.7491,50.7653,50.7329,50.7572,11222.0
2015-12-31 14:00:00,62.61,62.65,62.55,62.6,21374.0,50.7572,50.7896,50.7085,50.7491,21374.0
2015-12-31 14:10:00,62.6,62.61,62.56,62.59,15904.0,50.7491,50.7572,50.7166,50.741,15904.0
2015-12-31 14:20:00,62.59,62.59,62.43,62.48,21819.0,50.741,50.741,50.6112,50.6518,21819.0
2015-12-31 14:30:00,62.49,62.49,62.33,62.35,24591.0,50.6599,50.6599,50.5302,50.5464,24591.0
2015-12-31 14:40:00,62.36,62.46,62.35,62.43,26909.0,50.5545,50.6356,50.5464,50.6112,26909.0
2015-12-31 14:50:00,62.44,62.45,62.39,62.39,23257.0,50.6194,50.6275,50.5788,50.5788,23257.0
2015-12-31 15:00:00,62.39,62.43,62.37,62.38,31545.0,50.5788,50.6112,50.5626,50.5707,31545.0
2015-12-31 15:10:00,62.38,62.45,62.33,62.43,37731.0,50.5707,50.6275,50.5302,50.6112,37731.0
2015-12-31 15:20:00,62.42,62.42,62.31,62.33,32877.0,50.6031,50.6031,50.514,50.5302,32877.0
2015-12-31 15:30:00,62.34,62.48,62.34,62.46,52955.0,50.5383,50.6518,50.5383,50.6356,52955.0
2015-12-31 15:40:00,62.46,62.47,62.31,62.33,83847.0,50.6356,50.6437,50.514,50.5302,83847.0
2015-12-31 15:50:00,62.33,62.33,62.07,62.1,172016.0,50.5302,50.5302,50.3194,50.3437,172016.0
2016-01-04 09:30:00,60.88,60.98,60.47,60.55,94818.0,49.3547,49.4358,49.0223,49.0872,94818.0
2016-01-04 09:40:00,60.56,60.65,60.35,60.62,59094.0,49.0953,49.1682,48.925,49.1439,59094.0
2016-01-04 09:50:00,60.66,60.94,60.66,60.78,66008.0,49.1763,49.4033,49.1763,49.2736,66008.0
2016-01-04 10:00:00,60.77,60.8,60.48,60.56,56768.0,49.2655,49.2898,49.0304,49.0953,56768.0
2016-01-04 10:10:00,60.56,60.75,60.49,60.71,72813.0,49.0953,49.2493,49.0385,49.2169,72813.0
2016-01-04 10:20:00,60.72,60.76,60.64,60.65,49609.0,49.225,49.2574,49.1601,49.1682,49609.0
2016-01-04 10:30:00,60.63,60.66,60.47,60.53,36520.0,49.152,49.1763,49.0223,49.0709,36520.0
2016-01-04 10:40:00,60.51,60.51,60.38,60.49,64687.0,49.0547,49.0547,48.9493,49.0385,64687.0
2016-01-04 10:50:00,60.49,60.53,60.36,60.37,158519.0,49.0385,49.0709,48.9331,48.9412,158519.0
2016-01-04 11:00:00,60.37,60.37,60.19,60.22,68587.0,48.9412,48.9412,48.7953,48.8196,68587.0
2016-01-04 11:10:00,60.21,60.27,60.1,60.11,52148.0,48.8115,48.8602,48.7223,48.7305,52148.0
2016-01-04 11:20:00,60.12,60.24,60.04,60.22,51326.0,48.7386,48.8358,48.6737,48.8196,51326.0
2016-01-04 11:30:00,60.22,60.34,60.21,60.33,49479.0,48.8196,48.9169,48.8115,48.9088,49479.0
2016-01-04 11:40:00,60.33,60.42,60.29,60.37,51267.0,48.9088,48.9818,48.8764,48.9412,51267.0
2016-01-04 11:50:00,60.37,60.45,60.28,60.34,41998.0,48.9412,49.0061,48.8683,48.9169,41998.0
2016-01-04 12:00:00,60.34,60.38,60.26,60.29,37764.0,48.9169,48.9493,48.8521,48.8764,37764.0
2016-01-04 12:10:00,60.29,60.32,60.18,60.3,51532.0,48.8764,48.9007,48.7872,48.8845,51532.0
2016-01-04 12:20:00,60.3,60.42,60.25,60.34,45914.0,48.8845,48.9818,48.8439,48.9169,45914.0
2016-01-04 12:30:00,60.34,60.45,60.26,60.45,43410.0,48.9169,49.0061,48.8521,49.0061,43410.0
2016-01-04 12:40:00,60.45,60.54,60.37,60.48,54996.0,49.0061,49.079,48.9412,49.0304,54996.0
2016-01-04 12:50:00,60.49,60.59,60.48,60.55,57281.0,49.0385,49.1196,49.0304,49.0872,57281.0
2016-01-04 13:00:00,60.56,60.59,60.49,60.57,40711.0,49.0953,49.1196,49.0385,49.1034,40711.0
2016-01-04 13:10:00,60.58,60.6,60.38,60.38,42786.0,49.1115,49.1277,48.9493,48.9493,42786.0
2016-01-04 13:20:00,60.39,60.42,60.28,60.35,34243.0,48.9574,48.9818,48.8683,48.925,34243.0
2016-01-04 13:30:00,60.35,60.38,60.29,60.35,42853.0,48.925,48.9493,48.8764,48.925,42853.0
2016-01-04 13:40:00,60.35,60.39,60.3,60.32,54628.0,48.925,48.9574,48.8845,48.9007,54628.0
2016-01-04 13:50:00,60.31,60.36,60.3,60.31,45770.0,48.8926,48.9331,48.8845,48.8926,45770.0
2016-01-04 14:00:00,60.31,60.34,60.19,60.34,61526.0,48.8926,48.9169,48.7953,48.9169,61526.0
2016-01-04 14:10:00,60.34,60.39,60.27,60.39,68474.0,48.9169,48.9574,48.8602,48.9574,68474.0
2016-01-04 14:20:00,60.4,60.46,60.35,60.35,49774.0,48.9656,49.0142,48.925,48.925,49774.0
2016-01-04 14:30:00,60.35,60.38,60.14,60.24,50512.0,48.925,48.9493,48.7548,48.8358,50512.0
2016-01-04 14:40:00,60.24,60.25,60.13,60.18,91863.0,48.8358,48.8439,48.7467,48.7872,91863.0
2016-01-04 14:50:00,60.18,60.2,60.05,60.15,74471.0,48.7872,48.8034,48.6818,48.7629,74471.0
2016-01-04 15:00:00,60.16,60.17,60.06,60.11,63050.0,48.771,48.7791,48.6899,48.7305,63050.0
2016-01-04 15:10:00,60.11,60.14,60.0,60.01,90567.0,48.7305,48.7548,48.6413,48.6494,90567.0
2016-01-04 15:20:00,60.01,60.08,59.92,60.06,99442.0,48.6494,48.7061,48.5764,48.6899,99442.0
2016-01-04 15:30:00,60.07,60.2,60.07,60.16,104350.0,48.698,48.8034,48.698,48.771,104350.0
2016-01-04 15:40:00,60.16,60.52,60.16,60.49,149032.0,48.771,49.0628,48.771,49.0385,149032.0
2016-01-04 15:50:00,60.49,60.67,60.43,60.67,290517.0,49.0385,49.1844,48.9899,49.1844,290517.0
2016-01-05 09:30:00,60.71,60.85,60.59,60.73,82302.0,49.2169,49.3304,49.1196,49.2331,82302.0
2016-01-05 09:40:00,60.76,60.97,60.69,60.74,145136.0,49.2574,49.4276,49.2007,49.2412,145136.0
2016-01-05 09:50:00,60.76,60.87,60.71,60.75,78270.0,49.2574,49.3466,49.2169,49.2493,78270.0
2016-01-05 10:00:00,60.74,60.74,60.64,60.65,81964.0,49.2412,49.2412,49.1601,49.1682,81964.0
2016-01-05 10:10:00,60.65,60.76,60.64,60.65,47518.0,49.1682,49.2574,49.1601,49.1682,47518.0
2016-01-05 10:20:00,60.66,60.68,60.47,60.51,60847.0,49.1763,49.1925,49.0223,49.0547,60847.0
2016-01-05 10:30:00,60.49,60.74,60.49,60.72,37633.0,49.0385,49.2412,49.0385,49.225,37633.0
2016-01-05 10:40:00,60.73,60.77,60.65,60.7,102924.0,49.2331,49.2655,49.1682,49.2088,102924.0
2016-01-05 10:50:00,60.72,60.76,60.69,60.71,55637.0,49.225,49.2574,49.2007,49.2169,55637.0
2016-01-05 11:00:00,60.71,60.74,60.66,60.71,22238.0,49.2169,49.2412,49.1763,49.2169,22238.0
2016-01-05 11:10:00,60.7,60.71,60.52,60.53,28276.0,49.2088,49.2169,49.0628,49.0709,28276.0
2016-01-05 11:20:00,60.54,60.62,60.54,60.56,34229.0,49.079,49.1439,49.079,49.0953,34229.0
2016-01-05 11:30:00,60.57,60.73,60.52,60.64,35739.0,49.1034,49.2331,49.0628,49.1601,35739.0
2016-01-05 11:40:00,60.63,60.67,60.57,60.65,48005.0,49.152,49.1844,49.1034,49.1682,48005.0
2016-01-05 11:50:00,60.65,60.69,60.56,60.6,72995.0,49.1682,49.2007,49.0953,49.1277,72995.0
2016-01-05 12:00:00,60.61,60.61,60.49,60.53,37622.0,49.1358,49.1358,49.0385,49.0709,37622.0
2016-01-05 12:10:00,60.53,60.56,60.44,60.52,50623.0,49.0709,49.0953,48.998,49.0628,50623.0
2016-01-05 12:20:00,60.51,60.52,60.45,60.49,34290.0,49.0547,49.0628,49.0061,49.0385,34290.0
2016-01-05 12:30:00,60.49,60.53,60.46,60.53,32015.0,49.0385,49.0709,49.0142,49.0709,32015.0
2016-01-05 12:40:00,60.52,60.53,60.41,60.45,40536.0,49.0628,49.0709,48.9737,49.0061,40536.0
2016-01-05 12:50:00,60.46,60.55,60.43,60.53,41728.0,49.0142,49.0872,48.9899,49.0709,41728.0
2016-01-05 13:00:00,60.54,60.56,60.46,60.47,94544.0,49.079,49.0953,49.0142,49.0223,94544.0
2016-01-05 13:10:00,60.48,60.56,60.46,60.48,34235.0,49.0304,49.0953,49.0142,49.0304,34235.0
2016-01-05 13:20:00,60.46,60.51,60.39,60.49,29013.0,49.0142,49.0547,48.9574,49.0385,29013.0
2016-01-05 13:30:00,60.49,60.54,60.48,60.5,35092.0,49.0385,49.079,49.0304,49.0466,35092.0
2016-01-05 13:40:00,60.51,60.63,60.5,60.59,110570.0,49.0547,49.152,49.0466,49.1196,110570.0
2016-01-05 13:50:00,60.6,60.67,60.6,60.64,48732.0,49.1277,49.1844,49.1277,49.1601,48732.0
2016-01-05 14:00:00,60.64,60.64,60.55,60.56,38172.0,49.1601,49.1601,49.0872,49.0953,38172.0
2016-01-05 14:10:00,60.57,60.67,60.52,60.64,37808.0,49.1034,49.1844,49.0628,49.1601,37808.0
2016-01-05 14:20:00,60.64,60.7,60.63,60.64,60872.0,49.1601,49.2088,49.152,49.1601,60872.0
2016-01-05 14:30:00,60.64,60.67,60.6,60.62,44913.0,49.1601,49.1844,49.1277,49.1439,44913.0
2016-01-05 14:40:00,60.62,60.65,60.58,60.65,37150.0,49.1439,49.1682,49.1115,49.1682,37150.0
2016-01-05 14:50:00,60.64,60.65,60.55,60.59,47620.0,49.1601,49.1682,49.0872,49.1196,47620.0
2016-01-05 15:00:00,60.6,60.6,60.51,60.57,53537.0,49.1277,49.1277,49.0547,49.1034,53537.0
2016-01-05 15:10:00,60.58,60.59,60.47,60.5,74481.0,49.1115,49.1196,49.0223,49.0466,74481.0
2016-01-05 15:20:00,60.5,60.63,60.47,60.6,68940.0,49.0466,49.152,49.0223,49.1277,68940.0
2016-01-05 15:30:00,60.59,60.61,60.5,60.58,90093.0,49.1196,49.1358,49.0466,49.1115,90093.0
2016-01-05 15:40:00,60.58,60.6,60.52,60.55,193391.0,49.1115,49.1277,49.0628,49.0872,193391.0
2016-01-05 15:50:00,60.56,60.58,60.49,60.55,199196.0,49.0953,49.1115,49.0385,49.0872,199196.0
2016-01-06 09:30:00,59.79,59.95,59.6,59.74,59524.0,48.471,48.6007,48.317,48.4305,59524.0
2016-01-06 09:40:00,59.74,59.88,59.65,59.88,39524.0,48.4305,48.544,48.3575,48.544,39524.0
2016-01-06 09:50:00,59.88,60.07,59.88,59.9,146322.0,48.544,48.698,48.544,48.5602,146322.0
2016-01-06 10:00:00,59.9,60.07,59.86,60.07,62903.0,48.5602,48.698,48.5278,48.698,62903.0
2016-01-06 10:10:00,60.07,60.1,60.0,60.04,50329.0,48.698,48.7223,48.6413,48.6737,50329.0
2016-01-06 10:20:00,60.04,60.14,60.01,60.04,35339.0,48.6737,48.7548,48.6494,48.6737,35339.0
2016-01-06 10:30:00,60.04,60.06,59.95,59.97,61523.0,48.6737,48.6899,48.6007,48.617,61523.0
2016-01-06 10:40:00,59.97,60.0,59.93,59.98,39044.0,48.617,48.6413,48.5845,48.6251,39044.0
2016-01-06 10:50:00,59.98,60.01,59.93,59.94,39966.0,48.6251,48.6494,48.5845,48.5926,39966.0
2016-01-06 11:00:00,59.95,60.08,59.94,59.97,42572.0,48.6007,48.7061,48.5926,48.617,42572.0
2016-01-06 11:10:00,59.97,60.09,59.93,60.09,31102.0,48.617,48.7142,48.5845,48.7142,31102.0
2016-01-06 11:20:00,60.1,60.2,60.06,60.1,65449.0,48.7223,48.8034,48.6899,48.7223,65449.0
2016-01-06 11:30:00,60.11,60.16,60.09,60.14,31839.0,48.7305,48.771,48.7142,48.7548,31839.0
2016-01-06 11:40:00,60.13,60.17,60.07,60.11,44672.0,48.7467,48.7791,48.698,48.7305,44672.0
2016-01-06 11:50:00,60.11,60.12,59.94,59.98,37088.0,48.7305,48.7386,48.5926,48.6251,37088.0
2016-01-06 12:00:00,59.99,60.03,59.94,60.01,30877.0,48.6332,48.6656,48.5926,48.6494,30877.0
2016-01-06 12:10:00,60.01,60.01,59.97,59.97,16710.0,48.6494,48.6494,48.617,48.617,16710.0
2016-01-06 12:20:00,59.96,60.03,59.95,60.03,23019.0,48.6089,48.6656,48.6007,48.6656,23019.0
2016-01-06 12:30:00,60.02,60.12,59.97,60.03,41941.0,48.6575,48.7386,48.617,48.6656,41941.0
2016-01-06 12:40:00,60.03,60.03,59.97,59.97,46676.0,48.6656,48.6656,48.617,48.617,46676.0
2016-01-06 12:50:00,59.98,60.02,59.97,59.98,20848.0,48.6251,48.6575,48.617,48.6251,20848.0
2016-01-06 13:00:00,59.98,59.99,59.9,59.91,20210.0,48.6251,48.6332,48.5602,48.5683,20210.0
2016-01-06 13:10:00,59.91,59.94,59.88,59.91,35791.0,48.5683,48.5926,48.544,48.5683,35791.0
2016-01-06 13:20:00,59.91,59.93,59.88,59.9,39261.0,48.5683,48.5845,48.544,48.5602,39261.0
2016-01-06 13:30:00,59.9,59.96,59.89,59.93,39485.0,48.5602,48.6089,48.5521,48.5845,39485.0
2016-01-06 13:40:00,59.94,59.98,59.89,59.89,48861.0,48.5926,48.6251,48.5521,48.5521,48861.0
2016-01-06 13:50:00,59.88,59.99,59.87,59.94,39761.0,48.544,48.6332,48.5359,48.5926,39761.0
2016-01-06 14:00:00,59.94,60.03,59.91,59.98,56470.0,48.5926,48.6656,48.5683,48.6251,56470.0
2016-01-06 14:10:00,59.99,60.0,59.89,59.94,84280.0,48.6332,48.6413,48.5521,48.5926,84280.0
2016-01-06 14:20:00,59.95,59.96,59.9,59.94,45955.0,48.6007,48.6089,48.5602,48.5926,45955.0
2016-01-06 14:30:00,59.94,59.95,59.88,59.91,41331.0,48.5926,48.6007,48.544,48.5683,41331.0
2016-01-06 14:40:00,59.91,59.91,59.68,59.7,64008.0,48.5683,48.5683,48.3819,48.3981,64008.0
2016-01-06 14:50:00,59.69,59.74,59.64,59.66,72498.0,48.39,48.4305,48.3494,48.3656,72498.0
2016-01-06 15:00:00,59.66,59.72,59.65,59.69,51673.0,48.3656,48.4143,48.3575,48.39,51673.0
2016-01-06 15:10:00,59.69,59.76,59.65,59.76,70361.0,48.39,48.4467,48.3575,48.4467,70361.0
2016-01-06 15:20:00,59.77,59.88,59.73,59.84,48136.0,48.4548,48.544,48.4224,48.5116,48136.0
2016-01-06 15:30:00,59.84,59.88,59.77,59.84,129949.0,48.5116,48.544,48.4548,48.5116,129949.0
2016-01-06 15:40:00,59.85,59.85,59.79,59.83,187191.0,48.5197,48.5197,48.471,48.5035,187191.0
2016-01-06 15:50:00,59.81,59.87,59.73,59.87,303004.0,48.4872,48.5359,48.4224,48.5359,303004.0
2016-01-07 09:30:00,58.79,59.05,58.77,59.0,96116.0,47.6603,47.8711,47.6441,47.8306,96116.0
2016-01-07 09:40:00,58.98,59.62,58.97,59.58,126079.0,47.8144,48.3332,47.8063,48.3008,126079.0
2016-01-07 09:50:00,59.56,59.66,59.39,59.49,182451.0,48.2846,48.3656,48.1468,48.2278,182451.0
2016-01-07 10:00:00,59.48,59.5,59.33,59.36,91486.0,48.2197,48.2359,48.0981,48.1224,91486.0
2016-01-07 10:10:00,59.36,59.48,59.23,59.47,78075.0,48.1224,48.2197,48.017,48.2116,78075.0
2016-01-07 10:20:00,59.48,59.5,59.32,59.34,46540.0,48.2197,48.2359,48.09,48.1062,46540.0
2016-01-07 10:30:00,59.36,59.49,59.36,59.42,50134.0,48.1224,48.2278,48.1224,48.1711,50134.0
2016-01-07 10:40:00,59.41,59.5,59.35,59.47,103275.0,48.163,48.2359,48.1143,48.2116,103275.0
2016-01-07 10:50:00,59.47,59.53,59.43,59.44,62516.0,48.2116,48.2603,48.1792,48.1873,62516.0
2016-01-07 11:00:00,59.43,59.5,59.3,59.33,38238.0,48.1792,48.2359,48.0738,48.0981,38238.0
2016-01-07 11:10:00,59.31,59.32,59.1,59.11,73659.0,48.0819,48.09,47.9117,47.9198,73659.0
2016-01-07 11:20:00,59.11,59.2,58.97,59.19,109954.0,47.9198,47.9927,47.8063,47.9846,109954.0
2016-01-07 11:30:00,59.2,59.23,59.05,59.05,54697.0,47.9927,48.017,47.8711,47.8711,54697.0
2016-01-07 11:40:00,59.06,59.06,58.82,58.86,111775.0,47.8792,47.8792,47.6847,47.7171,111775.0
2016-01-07 11:50:00,58.86,58.95,58.83,58.83,54551.0,47.7171,47.7901,47.6928,47.6928,54551.0
2016-01-07 12:00:00,58.82,58.96,58.82,58.91,35100.0,47.6847,47.7982,47.6847,47.7576,35100.0
2016-01-07 12:10:00,58.91,58.97,58.89,58.95,42113.0,47.7576,47.8063,47.7414,47.7901,42113.0
2016-01-07 12:20:00,58.96,58.97,58.86,58.87,32672.0,47.7982,47.8063,47.7171,47.7252,32672.0
2016-01-07 12:30:00,58.87,58.95,58.81,58.82,32400.0,47.7252,47.7901,47.6766,47.6847,32400.0
2016-01-07 12:40:00,58.83,58.89,58.8,58.8,30631.0,47.6928,47.7414,47.6685,47.6685,30631.0
2016-01-07 12:50:00,58.8,58.81,58.66,58.68,50234.0,47.6685,47.6766,47.555,47.5712,50234.0
2016-01-07 13:00:00,58.69,58.71,58.61,58.62,40529.0,47.5793,47.5955,47.5144,47.5225,40529.0
2016-01-07 13:10:00,58.61,58.63,58.51,58.51,52193.0,47.5144,47.5306,47.4334,47.4334,52193.0
2016-01-07 13:20:00,58.51,58.56,58.44,58.5,46186.0,47.4334,47.4739,47.3766,47.4252,46186.0
2016-01-07 13:30:00,58.49,58.49,58.32,58.37,68345.0,47.4171,47.4171,47.2793,47.3199,68345.0
2016-01-07 13:40:00,58.37,58.43,58.34,58.41,57132.0,47.3199,47.3685,47.2955,47.3523,57132.0
2016-01-07 13:50:00,58.42,58.51,58.38,58.44,131394.0,47.3604,47.4334,47.328,47.3766,131394.0
2016-01-07 14:00:00,58.45,58.52,58.39,58.46,54115.0,47.3847,47.4415,47.3361,47.3928,54115.0
2016-01-07 14:10:00,58.45,58.56,58.43,58.54,96491.0,47.3847,47.4739,47.3685,47.4577,96491.0
2016-01-07 14:20:00,58.54,58.54,58.46,58.47,129077.0,47.4577,47.4577,47.3928,47.4009,129077.0
2016-01-07 14:30:00,58.45,58.54,58.37,58.48,85118.0,47.3847,47.4577,47.3199,47.409,85118.0
2016-01-07 14:40:00,58.48,58.61,58.42,58.61,71248.0,47.409,47.5144,47.3604,47.5144,71248.0
2016-01-07 14:50:00,58.6,58.62,58.45,58.46,66316.0,47.5063,47.5225,47.3847,47.3928,66316.0
2016-01-07 15:00:00,58.46,58.55,58.39,58.55,86678.0,47.3928,47.4658,47.3361,47.4658,86678.0
2016-01-07 15:10:00,58.54,58.61,58.48,58.52,126625.0,47.4577,47.5144,47.409,47.4415,126625.0
2016-01-07 15:20:00,58.52,58.53,58.32,58.33,141217.0,47.4415,47.4496,47.2793,47.2874,141217.0
2016-01-07 15:30:00,58.33,58.52,58.31,58.51,157010.0,47.2874,47.4415,47.2712,47.4334,157010.0
2016-01-07 15:40:00,58.5,58.69,58.43,58.64,188961.0,47.4252,47.5793,47.3685,47.5387,188961.0
2016-01-07 15:50:00,58.61,58.67,58.43,58.44,282913.0,47.5144,47.5631,47.3685,47.3766,282913.0
2016-01-08 09:30:00,58.8,58.91,58.46,58.47,84682.0,47.6685,47.7576,47.3928,47.4009,84682.0
2016-01-08 09:40:00,58.45,58.54,58.38,58.43,76860.0,47.3847,47.4577,47.328,47.3685,76860.0
2016-01-08 09:50:00,58.45,58.79,58.39,58.79,49173.0,47.3847,47.6603,47.3361,47.6603,49173.0
2016-01-08 10:00:00,58.78,58.78,58.42,58.44,46336.0,47.6522,47.6522,47.3604,47.3766,46336.0
2016-01-08 10:10:00,58.44,58.57,58.36,58.49,45153.0,47.3766,47.482,47.3117,47.4171,45153.0
2016-01-08 10:20:00,58.5,58.64,58.43,58.57,43600.0,47.4252,47.5387,47.3685,47.482,43600.0
2016-01-08 10:30:00,58.59,58.65,58.45,58.49,35674.0,47.4982,47.5468,47.3847,47.4171,35674.0
2016-01-08 10:40:00,58.5,58.71,58.48,58.69,47253.0,47.4252,47.5955,47.409,47.5793,47253.0
2016-01-08 10:50:00,58.69,58.69,58.54,58.66,94622.0,47.5793,47.5793,47.4577,47.555,94622.0
2016-01-08 11:00:00,58.66,58.76,58.58,58.62,59549.0,47.555,47.636,47.4901,47.5225,59549.0
2016-01-08 11:10:00,58.63,58.64,58.48,58.49,37725.0,47.5306,47.5387,47.409,47.4171,37725.0
2016-01-08 11:20:00,58.47,58.51,58.36,58.4,28123.0,47.4009,47.4334,47.3117,47.3442,28123.0
2016-01-08 11:30:00,58.41,58.42,58.22,58.37,37653.0,47.3523,47.3604,47.1983,47.3199,37653.0
2016-01-08 11:40:00,58.37,58.49,58.26,58.48,35639.0,47.3199,47.4171,47.2307,47.409,35639.0
2016-01-08 11:50:00,58.48,58.63,58.46,58.6,64806.0,47.409,47.5306,47.3928,47.5063,64806.0
2016-01-08 12:00:00,58.61,58.69,58.56,58.68,53325.0,47.5144,47.5793,47.4739,47.5712,53325.0
2016-01-08 12:10:00,58.68,58.74,58.57,58.74,39248.0,47.5712,47.6198,47.482,47.6198,39248.0
2016-01-08 12:20:00,58.73,58.78,58.67,58.74,33821.0,47.6117,47.6522,47.5631,47.6198,33821.0
2016-01-08 12:30:00,58.74,58.74,58.61,58.61,34131.0,47.6198,47.6198,47.5144,47.5144,34131.0
2016-01-08 12:40:00,58.63,58.76,58.62,58.75,26489.0,47.5306,47.636,47.5225,47.6279,26489.0
2016-01-08 12:50:00,58.75,58.78,58.66,58.73,32513.0,47.6279,47.6522,47.555,47.6117,32513.0
2016-01-08 13:00:00,58.73,58.79,58.58,58.63,35703.0,47.6117,47.6603,47.4901,47.5306,35703.0
2016-01-08 13:10:00,58.62,58.73,58.58,58.73,32175.0,47.5225,47.6117,47.4901,47.6117,32175.0
2016-01-08 13:20:00,58.72,58.73,58.6,58.66,33086.0,47.6036,47.6117,47.5063,47.555,33086.0
2016-01-08 13:30:00,58.66,58.85,58.65,58.83,34155.0,47.555,47.709,47.5468,47.6928,34155.0
2016-01-08 13:40:00,58.83,58.84,58.75,58.78,61647.0,47.6928,47.7009,47.6279,47.6522,61647.0
2016-01-08 13:50:00,58.79,58.88,58.78,58.85,64637.0,47.6603,47.7333,47.6522,47.709,64637.0
2016-01-08 14:00:00,58.86,58.95,58.85,58.9,73161.0,47.7171,47.7901,47.709,47.7495,73161.0
2016-01-08 14:10:00,58.89,58.9,58.8,58.85,47837.0,47.7414,47.7495,47.6685,47.709,47837.0
2016-01-08 14:20:00,58.84,58.87,58.7,58.72,50940.0,47.7009,47.7252,47.5874,47.6036,50940.0
2016-01-08 14:30:00,58.71,58.77,58.67,58.7,46860.0,47.5955,47.6441,47.5631,47.5874,46860.0
2016-01-08 14:40:00,58.7,58.84,58.67,58.82,46745.0,47.5874,47.7009,47.5631,47.6847,46745.0
2016-01-08 14:50:00,58.82,58.83,58.61,58.65,59911.0,47.6847,47.6928,47.5144,47.5468,59911.0
2016-01-08 15:00:00,58.62,58.64,58.55,58.6,77799.0,47.5225,47.5387,47.4658,47.5063,77799.0
2016-01-08 15:10:00,58.6,58.67,58.54,58.56,76776.0,47.5063,47.5631,47.4577,47.4739,76776.0
2016-01-08 15:20:00,58.57,58.64,58.51,58.52,64054.0,47.482,47.5387,47.4334,47.4415,64054.0
2016-01-08 15:30:00,58.52,58.53,58.35,58.35,101539.0,47.4415,47.4496,47.3036,47.3036,101539.0
2016-01-08 15:40:00,58.35,58.4,58.23,58.26,112260.0,47.3036,47.3442,47.2064,47.2307,112260.0
2016-01-08 15:50:00,58.26,58.32,58.14,58.22,365455.0,47.2307,47.2793,47.1334,47.1983,365455.0
2016-01-11 09:30:00,58.39,58.63,58.25,58.39,86958.0,47.3361,47.5306,47.2226,47.3361,86958.0
2016-01-11 09:40:00,58.39,58.43,58.22,58.25,45912.0,47.3361,47.3685,47.1983,47.2226,45912.0
2016-01-11 09:50:00,58.23,58.23,58.02,58.11,40835.0,47.2064,47.2064,47.0361,47.1091,40835.0
2016-01-11 10:00:00,58.1,58.13,57.98,58.05,55222.0,47.101,47.1253,47.0037,47.0604,55222.0
2016-01-11 10:10:00,58.06,58.13,57.94,58.07,44716.0,47.0685,47.1253,46.9713,47.0766,44716.0
2016-01-11 10:20:00,58.07,58.29,58.07,58.23,57167.0,47.0766,47.255,47.0766,47.2064,57167.0
2016-01-11 10:30:00,58.23,58.32,58.2,58.27,54021.0,47.2064,47.2793,47.182,47.2388,54021.0
2016-01-11 10:40:00,58.27,58.31,58.13,58.17,41408.0,47.2388,47.2712,47.1253,47.1577,41408.0
2016-01-11 10:50:00,58.18,58.2,57.91,57.92,36029.0,47.1658,47.182,46.9469,46.955,36029.0
2016-01-11 11:00:00,57.91,57.91,57.75,57.8,39279.0,46.9469,46.9469,46.8172,46.8578,39279.0
2016-01-11 11:10:00,57.81,58.0,57.81,57.96,41536.0,46.8659,47.0199,46.8659,46.9875,41536.0
2016-01-11 11:20:00,57.96,57.96,57.84,57.87,34414.0,46.9875,46.9875,46.8902,46.9145,34414.0
2016-01-11 11:30:00,57.87,57.95,57.78,57.92,52454.0,46.9145,46.9794,46.8416,46.955,52454.0
2016-01-11 11:40:00,57.92,58.05,57.9,58.01,43590.0,46.955,47.0604,46.9388,47.028,43590.0
2016-01-11 11:50:00,58.01,58.16,57.98,58.05,29207.0,47.028,47.1496,47.0037,47.0604,29207.0
2016-01-11 12:00:00,58.05,58.1,58.01,58.03,28531.0,47.0604,47.101,47.028,47.0442,28531.0
2016-01-11 12:10:00,58.03,58.04,57.86,57.89,27378.0,47.0442,47.0523,46.9064,46.9307,27378.0
2016-01-11 12:20:00,57.9,57.92,57.85,57.9,66267.0,46.9388,46.955,46.8983,46.9388,66267.0
2016-01-11 12:30:00,57.89,57.99,57.89,57.91,25733.0,46.9307,47.0118,46.9307,46.9469,25733.0
2016-01-11 12:40:00,57.9,58.02,57.86,57.98,34473.0,46.9388,47.0361,46.9064,47.0037,34473.0
2016-01-11 12:50:00,57.99,58.02,57.92,58.0,32338.0,47.0118,47.0361,46.955,47.0199,32338.0
2016-01-11 13:00:00,58.01,58.07,57.93,57.94,33083.0,47.028,47.0766,46.9632,46.9713,33083.0
2016-01-11 13:10:00,57.94,57.95,57.8,57.87,47615.0,46.9713,46.9794,46.8578,46.9145,47615.0
2016-01-11 13:20:00,57.88,57.9,57.78,57.79,28198.0,46.9226,46.9388,46.8416,46.8497,28198.0
2016-01-11 13:30:00,57.8,57.89,57.72,57.77,31460.0,46.8578,46.9307,46.7929,46.8334,31460.0
2016-01-11 13:40:00,57.76,57.79,57.64,57.64,37910.0,46.8253,46.8497,46.7281,46.7281,37910.0
2016-01-11 13:50:00,57.65,57.71,57.59,57.67,66470.0,46.7362,46.7848,46.6875,46.7524,66470.0
2016-01-11 14:00:00,57.67,57.81,57.6,57.8,48916.0,46.7524,46.8659,46.6956,46.8578,48916.0
2016-01-11 14:10:00,57.81,57.91,57.75,57.85,45397.0,46.8659,46.9469,46.8172,46.8983,45397.0
2016-01-11 14:20:00,57.86,57.96,57.8,57.89,39369.0,46.9064,46.9875,46.8578,46.9307,39369.0
2016-01-11 14:30:00,57.9,57.93,57.8,57.87,36597.0,46.9388,46.9632,46.8578,46.9145,36597.0
2016-01-11 14:40:00,57.87,57.89,57.8,57.87,70087.0,46.9145,46.9307,46.8578,46.9145,70087.0
2016-01-11 14:50:00,57.86,57.86,57.73,57.75,81123.0,46.9064,46.9064,46.801,46.8172,81123.0
2016-01-11 15:00:00,57.75,57.78,57.69,57.76,97952.0,46.8172,46.8416,46.7686,46.8253,97952.0
2016-01-11 15:10:00,57.75,57.75,57.65,57.69,104413.0,46.8172,46.8172,46.7362,46.7686,104413.0
2016-01-11 15:20:00,57.67,57.99,57.66,57.98,96293.0,46.7524,47.0118,46.7443,47.0037,96293.0
2016-01-11 15:30:00,58.0,58.22,57.92,58.16,161823.0,47.0199,47.1983,46.955,47.1496,161823.0
2016-01-11 15:40:00,58.16,58.24,58.07,58.1,221596.0,47.1496,47.2145,47.0766,47.101,221596.0
2016-01-11 15:50:00,58.1,58.14,57.98,58.0,355114.0,47.101,47.1334,47.0037,47.0199,355114.0
2016-01-12 09:30:00,58.43,58.59,58.28,58.46,122020.0,47.3685,47.4982,47.2469,47.3928,122020.0
2016-01-12 09:40:00,58.46,58.62,58.44,58.45,82420.0,47.3928,47.5225,47.3766,47.3847,82420.0
2016-01-12 09:50:00,58.46,58.54,58.28,58.3,43168.0,47.3928,47.4577,47.2469,47.2631,43168.0
2016-01-12 10:00:00,58.29,58.29,58.16,58.21,41175.0,47.255,47.255,47.1496,47.1901,41175.0
2016-01-12 10:10:00,58.21,58.26,58.02,58.07,46902.0,47.1901,47.2307,47.0361,47.0766,46902.0
2016-01-12 10:20:00,58.07,58.09,57.96,58.02,41842.0,47.0766,47.0929,46.9875,47.0361,41842.0
2016-01-12 10:30:00,58.0,58.14,57.99,58.09,76497.0,47.0199,47.1334,47.0118,47.0929,76497.0
2016-01-12 10:40:00,58.1,58.2,58.01,58.02,48605.0,47.101,47.182,47.028,47.0361,48605.0
2016-01-12 10:50:00,58.04,58.25,58.03,58.25,61775.0,47.0523,47.2226,47.0442,47.2226,61775.0
2016-01-12 11:00:00,58.26,58.29,58.12,58.18,28326.0,47.2307,47.255,47.1172,47.1658,28326.0
2016-01-12 11:10:00,58.17,58.18,58.06,58.11,37485.0,47.1577,47.1658,47.0685,47.1091,37485.0
2016-01-12 11:20:00,58.11,58.12,57.99,58.05,63447.0,47.1091,47.1172,47.0118,47.0604,63447.0
2016-01-12 11:30:00,58.05,58.05,57.81,57.86,45927.0,47.0604,47.0604,46.8659,46.9064,45927.0
2016-01-12 11:40:00,57.86,58.03,57.86,58.01,44205.0,46.9064,47.0442,46.9064,47.028,44205.0
2016-01-12 11:50:00,58.02,58.12,58.01,58.1,35556.0,47.0361,47.1172,47.028,47.101,35556.0
2016-01-12 12:00:00,58.11,58.23,58.07,58.21,40340.0,47.1091,47.2064,47.0766,47.1901,40340.0
2016-01-12 12:10:00,58.22,58.22,58.0,58.01,39905.0,47.1983,47.1983,47.0199,47.028,39905.0
2016-01-12 12:20:00,58.01,58.11,57.96,58.07,42708.0,47.028,47.1091,46.9875,47.0766,42708.0
2016-01-12 12:30:00,58.05,58.08,57.94,58.01,32686.0,47.0604,47.0848,46.9713,47.028,32686.0
2016-01-12 12:40:00,58.0,58.06,57.92,58.0,63311.0,47.0199,47.0685,46.955,47.0199,63311.0
2016-01-12 12:50:00,58.0,58.05,57.91,57.91,30622.0,47.0199,47.0604,46.9469,46.9469,30622.0
2016-01-12 13:00:00,57.92,58.06,57.92,58.03,25721.0,46.955,47.0685,46.955,47.0442,25721.0
2016-01-12 13:10:00,58.04,58.11,58.01,58.05,18059.0,47.0523,47.1091,47.028,47.0604,18059.0
2016-01-12 13:20:00,58.04,58.04,57.86,57.9,40877.0,47.0523,47.0523,46.9064,46.9388,40877.0
2016-01-12 13:30:00,57.9,58.02,57.85,58.0,31995.0,46.9388,47.0361,46.8983,47.0199,31995.0
2016-01-12 13:40:00,58.01,58.11,57.98,58.11,29255.0,47.028,47.1091,47.0037,47.1091,29255.0
2016-01-12 13:50:00,58.12,58.17,58.05,58.06,41435.0,47.1172,47.1577,47.0604,47.0685,41435.0
2016-01-12 14:00:00,58.05,58.07,57.92,57.97,51761.0,47.0604,47.0766,46.955,46.9956,51761.0
2016-01-12 14:10:00,57.97,58.06,57.94,57.95,52398.0,46.9956,47.0685,46.9713,46.9794,52398.0
2016-01-12 14:20:00,57.94,58.11,57.92,58.04,37970.0,46.9713,47.1091,46.955,47.0523,37970.0
2016-01-12 14:30:00,58.05,58.25,58.03,58.21,28320.0,47.0604,47.2226,47.0442,47.1901,28320.0
2016-01-12 14:40:00,58.21,58.21,58.09,58.14,32551.0,47.1901,47.1901,47.0929,47.1334,32551.0
2016-01-12 14:50:00,58.13,58.26,58.12,58.21,39966.0,47.1253,47.2307,47.1172,47.1901,39966.0
2016-01-12 15:00:00,58.22,58.24,58.1,58.11,64228.0,47.1983,47.2145,47.101,47.1091,64228.0
2016-01-12 15:10:00,58.12,58.38,58.11,58.38,115534.0,47.1172,47.328,47.1091,47.328,115534.0
2016-01-12 15:20:00,58.38,58.57,58.38,58.49,96864.0,47.328,47.482,47.328,47.4171,96864.0
2016-01-12 15:30:00,58.48,58.54,58.4,58.44,109155.0,47.409,47.4577,47.3442,47.3766,109155.0
2016-01-12 15:40:00,58.43,58.73,58.42,58.67,176443.0,47.3685,47.6117,47.3604,47.5631,176443.0
2016-01-12 15:50:00,58.65,58.74,58.6,58.66,311757.0,47.5468,47.6198,47.5063,47.555,311757.0
2016-01-13 09:30:00,58.82,59.11,58.73,59.02,170125.0,47.6847,47.9198,47.6117,47.8468,170125.0
2016-01-13 09:40:00,59.04,59.12,58.94,59.1,120327.0,47.863,47.9279,47.7819,47.9117,120327.0
2016-01-13 09:50:00,59.1,59.24,59.06,59.21,121952.0,47.9117,48.0252,47.8792,48.0008,121952.0
2016-01-13 10:00:00,59.22,59.25,59.11,59.23,137029.0,48.0089,48.0333,47.9198,48.017,137029.0
2016-01-13 10:10:00,59.23,59.24,59.04,59.08,140792.0,48.017,48.0252,47.863,47.8954,140792.0
2016-01-13 10:20:00,59.09,59.2,59.08,59.17,85599.0,47.9036,47.9927,47.8954,47.9684,85599.0
2016-01-13 10:30:00,59.16,59.16,59.02,59.03,139435.0,47.9603,47.9603,47.8468,47.8549,139435.0
2016-01-13 10:40:00,59.02,59.24,59.01,59.22,127037.0,47.8468,48.0252,47.8387,48.0089,127037.0
2016-01-13 10:50:00,59.23,59.35,59.16,59.35,101427.0,48.017,48.1143,47.9603,48.1143,101427.0
2016-01-13 11:00:00,59.34,59.34,59.16,59.19,78604.0,48.1062,48.1062,47.9603,47.9846,78604.0
2016-01-13 11:10:00,59.19,59.33,59.16,59.31,42530.0,47.9846,48.0981,47.9603,48.0819,42530.0
2016-01-13 11:20:00,59.31,59.34,59.16,59.19,45651.0,48.0819,48.1062,47.9603,47.9846,45651.0
2016-01-13 11:30:00,59.19,59.27,59.14,59.18,102732.0,47.9846,48.0495,47.9441,47.9765,102732.0
2016-01-13 11:40:00,59.17,59.23,59.0,59.01,103194.0,47.9684,48.017,47.8306,47.8387,103194.0
2016-01-13 11:50:00,59.02,59.07,58.88,58.91,57352.0,47.8468,47.8873,47.7333,47.7576,57352.0
2016-01-13 12:00:00,58.91,59.03,58.86,58.96,51583.0,47.7576,47.8549,47.7171,47.7982,51583.0
2016-01-13 12:10:00,58.97,59.02,58.9,58.95,33418.0,47.8063,47.8468,47.7495,47.7901,33418.0
2016-01-13 12:20:00,58.95,59.06,58.89,58.93,38096.0,47.7901,47.8792,47.7414,47.7738,38096.0
2016-01-13 12:30:00,58.93,58.93,58.73,58.74,44364.0,47.7738,47.7738,47.6117,47.6198,44364.0
2016-01-13 12:40:00,58.73,58.77,58.65,58.7,97795.0,47.6117,47.6441,47.5468,47.5874,97795.0
2016-01-13 12:50:00,58.71,58.71,58.58,58.62,48993.0,47.5955,47.5955,47.4901,47.5225,48993.0
2016-01-13 13:00:00,58.61,58.62,58.52,58.57,44998.0,47.5144,47.5225,47.4415,47.482,44998.0
2016-01-13 13:10:00,58.57,58.65,58.52,58.52,41774.0,47.482,47.5468,47.4415,47.4415,41774.0
2016-01-13 13:20:00,58.51,58.56,58.46,58.53,49952.0,47.4334,47.4739,47.3928,47.4496,49952.0
2016-01-13 13:30:00,58.54,58.6,58.48,58.49,56740.0,47.4577,47.5063,47.409,47.4171,56740.0
2016-01-13 13:40:00,58.49,58.52,58.31,58.32,48667.0,47.4171,47.4415,47.2712,47.2793,48667.0
2016-01-13 13:50:00,58.33,58.39,58.24,58.27,53634.0,47.2874,47.3361,47.2145,47.2388,53634.0
2016-01-13 14:00:00,58.27,58.39,58.22,58.31,104240.0,47.2388,47.3361,47.1983,47.2712,104240.0
2016-01-13 14:10:00,58.31,58.42,58.24,58.31,84269.0,47.2712,47.3604,47.2145,47.2712,84269.0
2016-01-13 14:20:00,58.3,58.35,58.19,58.28,72699.0,47.2631,47.3036,47.1739,47.2469,72699.0
2016-01-13 14:30:00,58.28,58.28,57.91,58.08,69505.0,47.2469,47.2469,46.9469,47.0848,69505.0
2016-01-13 14:40:00,58.07,58.07,57.82,57.96,60607.0,47.0766,47.0766,46.874,46.9875,60607.0
2016-01-13 14:50:00,57.97,58.07,57.94,58.04,81081.0,46.9956,47.0766,46.9713,47.0523,81081.0
2016-01-13 15:00:00,58.04,58.16,58.0,58.1,85284.0,47.0523,47.1496,47.0199,47.101,85284.0
2016-01-13 15:10:00,58.1,58.23,58.04,58.2,171249.0,47.101,47.2064,47.0523,47.182,171249.0
2016-01-13 15:20:00,58.2,58.28,58.11,58.21,105941.0,47.182,47.2469,47.1091,47.1901,105941.0
2016-01-13 15:30:00,58.2,58.23,57.97,58.06,138844.0,47.182,47.2064,46.9956,47.0685,138844.0
2016-01-13 15:40:00,58.06,58.16,57.88,57.9,196571.0,47.0685,47.1496,46.9226,46.9388,196571.0
2016-01-13 15:50:00,57.91,58.02,57.86,57.92,268726.0,46.9469,47.0361,46.9064,46.955,268726.0
2016-01-14 09:30:00,57.97,58.29,57.97,58.2,83792.0,46.9956,47.255,46.9956,47.182,83792.0
2016-01-14 09:40:00,58.2,58.28,58.11,58.27,52071.0,47.182,47.2469,47.1091,47.2388,52071.0
2016-01-14 09:50:00,58.29,58.32,58.0,58.05,78313.0,47.255,47.2793,47.0199,47.0604,78313.0
2016-01-14 10:00:00,58.07,58.26,58.02,58.2,65007.0,47.0766,47.2307,47.0361,47.182,65007.0
2016-01-14 10:10:00,58.18,58.37,58.02,58.35,55955.0,47.1658,47.3199,47.0361,47.3036,55955.0
2016-01-14 10:20:00,58.34,58.54,58.28,58.53,47168.0,47.2955,47.4577,47.2469,47.4496,47168.0
2016-01-14 10:30:00,58.52,58.88,58.46,58.72,57998.0,47.4415,47.7333,47.3928,47.6036,57998.0
2016-01-14 10:40:00,58.73,58.91,58.73,58.83,57384.0,47.6117,47.7576,47.6117,47.6928,57384.0
2016-01-14 10:50:00,58.84,58.85,58.64,58.64,54326.0,47.7009,47.709,47.5387,47.5387,54326.0
2016-01-14 11:00:00,58.64,58.69,58.52,58.66,51056.0,47.5387,47.5793,47.4415,47.555,51056.0
2016-01-14 11:10:00,58.67,58.78,58.63,58.63,62182.0,47.5631,47.6522,47.5306,47.5306,62182.0
2016-01-14 11:20:00,58.63,58.66,58.5,58.62,47044.0,47.5306,47.555,47.4252,47.5225,47044.0
2016-01-14 11:30:00,58.62,58.66,58.51,58.6,38170.0,47.5225,47.555,47.4334,47.5063,38170.0
2016-01-14 11:40:00,58.59,58.77,58.55,58.75,44656.0,47.4982,47.6441,47.4658,47.6279,44656.0
2016-01-14 11:50:00,58.75,58.82,58.67,58.76,33602.0,47.6279,47.6847,47.5631,47.636,33602.0
2016-01-14 12:00:00,58.78,58.85,58.63,58.64,30078.0,47.6522,47.709,47.5306,47.5387,30078.0
2016-01-14 12:10:00,58.62,58.7,58.55,58.7,21685.0,47.5225,47.5874,47.4658,47.5874,21685.0
2016-01-14 12:20:00,58.7,58.76,58.62,58.73,34130.0,47.5874,47.636,47.5225,47.6117,34130.0
2016-01-14 12:30:00,58.74,58.93,58.69,58.9,42251.0,47.6198,47.7738,47.5793,47.7495,42251.0
2016-01-14 12:40:00,58.9,59.0,58.86,58.95,62599.0,47.7495,47.8306,47.7171,47.7901,62599.0
2016-01-14 12:50:00,58.94,58.99,58.84,58.85,59976.0,47.7819,47.8225,47.7009,47.709,59976.0
2016-01-14 13:00:00,58.84,59.01,58.81,58.99,45064.0,47.7009,47.8387,47.6766,47.8225,45064.0
2016-01-14 13:10:00,59.0,59.06,58.93,59.0,65530.0,47.8306,47.8792,47.7738,47.8306,65530.0
2016-01-14 13:20:00,59.0,59.18,59.0,59.17,47532.0,47.8306,47.9765,47.8306,47.9684,47532.0
2016-01-14 13:30:00,59.18,59.18,59.08,59.11,50407.0,47.9765,47.9765,47.8954,47.9198,50407.0
2016-01-14 13:40:00,59.12,59.13,59.06,59.09,76820.0,47.9279,47.936,47.8792,47.9036,76820.0
2016-01-14 13:50:00,59.08,59.1,58.98,58.98,64710.0,47.8954,47.9117,47.8144,47.8144,64710.0
2016-01-14 14:00:00,58.99,59.03,58.86,58.9,58488.0,47.8225,47.8549,47.7171,47.7495,58488.0
2016-01-14 14:10:00,58.91,59.02,58.83,58.85,66646.0,47.7576,47.8468,47.6928,47.709,66646.0
2016-01-14 14:20:00,58.85,58.92,58.83,58.9,60079.0,47.709,47.7657,47.6928,47.7495,60079.0
2016-01-14 14:30:00,58.91,58.98,58.87,58.89,75350.0,47.7576,47.8144,47.7252,47.7414,75350.0
2016-01-14 14:40:00,58.89,58.96,58.87,58.94,71685.0,47.7414,47.7982,47.7252,47.7819,71685.0
2016-01-14 14:50:00,58.94,59.09,58.94,59.07,56718.0,47.7819,47.9036,47.7819,47.8873,56718.0
2016-01-14 15:00:00,59.07,59.08,58.99,59.04,82596.0,47.8873,47.8954,47.8225,47.863,82596.0
2016-01-14 15:10:00,59.04,59.07,58.96,58.96,74399.0,47.863,47.8873,47.7982,47.7982,74399.0
2016-01-14 15:20:00,58.95,58.96,58.83,58.84,81628.0,47.7901,47.7982,47.6928,47.7009,81628.0
2016-01-14 15:30:00,58.84,58.86,58.62,58.66,133436.0,47.7009,47.7171,47.5225,47.555,133436.0
2016-01-14 15:40:00,58.66,58.71,58.55,58.55,133771.0,47.555,47.5955,47.4658,47.4658,133771.0
2016-01-14 15:50:00,58.56,58.63,58.39,58.42,337155.0,47.4739,47.5306,47.3361,47.3604,337155.0
2016-01-15 09:30:00,56.91,57.43,56.03,57.32,170950.0,46.1363,46.5578,45.4228,46.4686,170950.0
2016-01-15 09:40:00,57.31,57.48,57.15,57.43,39737.0,46.4605,46.5983,46.3308,46.5578,39737.0
2016-01-15 09:50:00,57.44,57.44,57.26,57.33,37388.0,46.5659,46.5659,46.42,46.4767,37388.0
2016-01-15 10:00:00,57.3,57.4,57.11,57.36,78754.0,46.4524,46.5335,46.2984,46.5011,78754.0
2016-01-15 10:10:00,57.37,57.56,57.22,57.53,54275.0,46.5092,46.6632,46.3876,46.6389,54275.0
2016-01-15 10:20:00,57.53,57.73,57.5,57.65,63778.0,46.6389,46.801,46.6146,46.7362,63778.0
2016-01-15 10:30:00,57.65,57.83,57.63,57.72,62596.0,46.7362,46.8821,46.7199,46.7929,62596.0
2016-01-15 10:40:00,57.74,57.76,57.6,57.71,88903.0,46.8091,46.8253,46.6956,46.7848,88903.0
2016-01-15 10:50:00,57.72,57.72,57.46,57.49,38483.0,46.7929,46.7929,46.5821,46.6065,38483.0
2016-01-15 11:00:00,57.49,57.6,57.45,57.48,117304.0,46.6065,46.6956,46.574,46.5983,117304.0
2016-01-15 11:10:00,57.48,57.6,57.41,57.51,74310.0,46.5983,46.6956,46.5416,46.6227,74310.0
2016-01-15 11:20:00,57.52,57.62,57.48,57.54,43970.0,46.6308,46.7118,46.5983,46.647,43970.0
2016-01-15 11:30:00,57.54,57.59,57.44,57.45,39129.0,46.647,46.6875,46.5659,46.574,39129.0
2016-01-15 11:40:00,57.44,57.53,57.39,57.43,68128.0,46.5659,46.6389,46.5254,46.5578,68128.0
2016-01-15 11:50:00,57.42,57.44,57.3,57.38,80287.0,46.5497,46.5659,46.4524,46.5173,80287.0
2016-01-15 12:00:00,57.37,57.41,57.23,57.4,38639.0,46.5092,46.5416,46.3957,46.5335,38639.0
2016-01-15 12:10:00,57.39,57.44,57.26,57.28,43538.0,46.5254,46.5659,46.42,46.4362,43538.0
2016-01-15 12:20:00,57.26,57.33,57.16,57.21,60369.0,46.42,46.4767,46.3389,46.3795,60369.0
2016-01-15 12:30:00,57.21,57.21,57.03,57.04,64029.0,46.3795,46.3795,46.2335,46.2416,64029.0
2016-01-15 12:40:00,57.03,57.23,56.99,57.21,41230.0,46.2335,46.3957,46.2011,46.3795,41230.0
2016-01-15 12:50:00,57.21,57.37,57.18,57.36,52743.0,46.3795,46.5092,46.3551,46.5011,52743.0
2016-01-15 13:00:00,57.35,57.39,57.23,57.23,86886.0,46.493,46.5254,46.3957,46.3957,86886.0
2016-01-15 13:10:00,57.24,57.45,57.23,57.45,60656.0,46.4038,46.574,46.3957,46.574,60656.0
2016-01-15 13:20:00,57.45,57.46,57.37,57.41,52751.0,46.574,46.5821,46.5092,46.5416,52751.0
2016-01-15 13:30:00,57.4,57.5,57.37,57.47,90639.0,46.5335,46.6146,46.5092,46.5902,90639.0
2016-01-15 13:40:00,57.46,57.77,57.46,57.68,139195.0,46.5821,46.8334,46.5821,46.7605,139195.0
2016-01-15 13:50:00,57.68,57.95,57.63,57.95,376468.0,46.7605,46.9794,46.7199,46.9794,376468.0
2016-01-15 14:00:00,57.94,58.09,57.88,58.05,171777.0,46.9713,47.0929,46.9226,47.0604,171777.0
2016-01-15 14:10:00,58.05,58.21,58.05,58.13,115556.0,47.0604,47.1901,47.0604,47.1253,115556.0
2016-01-15 14:20:00,58.13,58.19,58.01,58.04,116575.0,47.1253,47.1739,47.028,47.0523,116575.0
2016-01-15 14:30:00,58.04,58.11,57.97,58.09,98607.0,47.0523,47.1091,46.9956,47.0929,98607.0
2016-01-15 14:40:00,58.1,58.29,58.07,58.26,77160.0,47.101,47.255,47.0766,47.2307,77160.0
2016-01-15 14:50:00,58.27,58.56,58.26,58.54,111934.0,47.2388,47.4739,47.2307,47.4577,111934.0
2016-01-15 15:00:00,58.54,58.54,58.38,58.4,185209.0,47.4577,47.4577,47.328,47.3442,185209.0
2016-01-15 15:10:00,58.39,58.41,58.11,58.15,130740.0,47.3361,47.3523,47.1091,47.1415,130740.0
2016-01-15 15:20:00,58.14,58.32,58.12,58.28,130285.0,47.1334,47.2793,47.1172,47.2469,130285.0
2016-01-15 15:30:00,58.28,58.3,58.13,58.13,207311.0,47.2469,47.2631,47.1253,47.1253,207311.0
2016-01-15 15:40:00,58.13,58.22,58.03,58.13,296187.0,47.1253,47.1983,47.0442,47.1253,296187.0
2016-01-15 15:50:00,58.12,58.15,58.06,58.13,431069.0,47.1172,47.1415,47.0685,47.1253,431069.0
2016-01-19 09:30:00,59.02,59.35,58.65,59.21,164023.0,47.8468,48.1143,47.5468,48.0008,164023.0
2016-01-19 09:40:00,59.21,59.29,59.0,59.12,114894.0,48.0008,48.0657,47.8306,47.9279,114894.0
2016-01-19 09:50:00,59.14,59.28,59.0,59.24,64186.0,47.9441,48.0576,47.8306,48.0252,64186.0
2016-01-19 10:00:00,59.23,59.23,58.95,59.0,92992.0,48.017,48.017,47.7901,47.8306,92992.0
2016-01-19 10:10:00,58.99,59.03,58.76,58.77,77919.0,47.8225,47.8549,47.636,47.6441,77919.0
2016-01-19 10:20:00,58.76,58.93,58.74,58.9,72095.0,47.636,47.7738,47.6198,47.7495,72095.0
2016-01-19 10:30:00,58.9,58.9,58.68,58.69,112623.0,47.7495,47.7495,47.5712,47.5793,112623.0
2016-01-19 10:40:00,58.68,58.74,58.62,58.68,56616.0,47.5712,47.6198,47.5225,47.5712,56616.0
2016-01-19 10:50:00,58.69,58.75,58.48,58.52,47631.0,47.5793,47.6279,47.409,47.4415,47631.0
2016-01-19 11:00:00,58.51,58.7,58.5,58.7,94082.0,47.4334,47.5874,47.4252,47.5874,94082.0
2016-01-19 11:10:00,58.71,58.74,58.56,58.69,144988.0,47.5955,47.6198,47.4739,47.5793,144988.0
2016-01-19 11:20:00,58.7,58.8,58.55,58.77,69151.0,47.5874,47.6685,47.4658,47.6441,69151.0
2016-01-19 11:30:00,58.79,58.92,58.78,58.9,55906.0,47.6603,47.7657,47.6522,47.7495,55906.0
2016-01-19 11:40:00,58.91,58.94,58.76,58.77,56659.0,47.7576,47.7819,47.636,47.6441,56659.0
2016-01-19 11:50:00,58.77,58.84,58.72,58.77,60002.0,47.6441,47.7009,47.6036,47.6441,60002.0
2016-01-19 12:00:00,58.77,58.79,58.54,58.55,31845.0,47.6441,47.6603,47.4577,47.4658,31845.0
2016-01-19 12:10:00,58.53,58.62,58.43,58.43,45288.0,47.4496,47.5225,47.3685,47.3685,45288.0
2016-01-19 12:20:00,58.43,58.46,58.3,58.45,53425.0,47.3685,47.3928,47.2631,47.3847,53425.0
2016-01-19 12:30:00,58.45,58.59,58.43,58.52,31203.0,47.3847,47.4982,47.3685,47.4415,31203.0
2016-01-19 12:40:00,58.52,58.55,58.31,58.34,45971.0,47.4415,47.4658,47.2712,47.2955,45971.0
2016-01-19 12:50:00,58.33,58.47,58.29,58.47,37735.0,47.2874,47.4009,47.255,47.4009,37735.0
2016-01-19 13:00:00,58.46,58.49,58.33,58.42,28271.0,47.3928,47.4171,47.2874,47.3604,28271.0
2016-01-19 13:10:00,58.42,58.5,58.39,58.5,36845.0,47.3604,47.4252,47.3361,47.4252,36845.0
2016-01-19 13:20:00,58.5,58.55,58.31,58.34,33736.0,47.4252,47.4658,47.2712,47.2955,33736.0
2016-01-19 13:30:00,58.34,58.56,58.34,58.55,41169.0,47.2955,47.4739,47.2955,47.4658,41169.0
2016-01-19 13:40:00,58.55,58.56,58.43,58.51,27737.0,47.4658,47.4739,47.3685,47.4334,27737.0
2016-01-19 13:50:00,58.52,58.54,58.38,58.43,35520.0,47.4415,47.4577,47.328,47.3685,35520.0
2016-01-19 14:00:00,58.43,58.45,58.26,58.27,57026.0,47.3685,47.3847,47.2307,47.2388,57026.0
2016-01-19 14:10:00,58.27,58.29,58.13,58.15,30546.0,47.2388,47.255,47.1253,47.1415,30546.0
2016-01-19 14:20:00,58.14,58.19,58.06,58.17,39160.0,47.1334,47.1739,47.0685,47.1577,39160.0
2016-01-19 14:30:00,58.17,58.23,58.15,58.22,37302.0,47.1577,47.2064,47.1415,47.1983,37302.0
2016-01-19 14:40:00,58.21,58.23,58.07,58.08,56981.0,47.1901,47.2064,47.0766,47.0848,56981.0
2016-01-19 14:50:00,58.08,58.22,58.06,58.13,49274.0,47.0848,47.1983,47.0685,47.1253,49274.0
2016-01-19 15:00:00,58.13,58.3,58.1,58.25,59289.0,47.1253,47.2631,47.101,47.2226,59289.0
2016-01-19 15:10:00,58.25,58.28,58.11,58.19,64352.0,47.2226,47.2469,47.1091,47.1739,64352.0
2016-01-19 15:20:00,58.18,58.45,58.15,58.43,59671.0,47.1658,47.3847,47.1415,47.3685,59671.0
2016-01-19 15:30:00,58.43,58.55,58.42,58.45,109371.0,47.3685,47.4658,47.3604,47.3847,109371.0
2016-01-19 15:40:00,58.46,58.71,58.42,58.7,152927.0,47.3928,47.5955,47.3604,47.5874,152927.0
2016-01-19 15:50:00,58.71,58.72,58.44,58.45,167375.0,47.5955,47.6036,47.3766,47.3847,167375.0
2016-01-20 09:30:00,57.5,57.81,57.39,57.55,111293.0,46.6146,46.8659,46.5254,46.6551,111293.0
2016-01-20 09:40:00,57.57,57.9,57.57,57.81,82682.0,46.6713,46.9388,46.6713,46.8659,82682.0
2016-01-20 09:50:00,57.79,57.81,57.51,57.57,63219.0,46.8497,46.8659,46.6227,46.6713,63219.0
2016-01-20 10:00:00,57.55,57.72,57.52,57.72,98009.0,46.6551,46.7929,46.6308,46.7929,98009.0
2016-01-20 10:10:00,57.72,57.73,57.6,57.67,102174.0,46.7929,46.801,46.6956,46.7524,102174.0
2016-01-20 10:20:00,57.67,57.89,57.63,57.8,110437.0,46.7524,46.9307,46.7199,46.8578,110437.0
2016-01-20 10:30:00,57.79,57.86,57.59,57.61,87150.0,46.8497,46.9064,46.6875,46.7037,87150.0
2016-01-20 10:40:00,57.62,57.71,57.55,57.67,85830.0,46.7118,46.7848,46.6551,46.7524,85830.0
2016-01-20 10:50:00,57.67,57.69,57.49,57.54,114023.0,46.7524,46.7686,46.6065,46.647,114023.0
2016-01-20 11:00:00,57.54,57.72,57.54,57.64,72622.0,46.647,46.7929,46.647,46.7281,72622.0
2016-01-20 11:10:00,57.63,57.8,57.63,57.78,52799.0,46.7199,46.8578,46.7199,46.8416,52799.0
2016-01-20 11:20:00,57.78,57.84,57.74,57.77,86524.0,46.8416,46.8902,46.8091,46.8334,86524.0
2016-01-20 11:30:00,57.76,57.82,57.73,57.73,54734.0,46.8253,46.874,46.801,46.801,54734.0
2016-01-20 11:40:00,57.73,57.75,57.54,57.54,53047.0,46.801,46.8172,46.647,46.647,53047.0
2016-01-20 11:50:00,57.55,57.56,57.43,57.44,54116.0,46.6551,46.6632,46.5578,46.5659,54116.0
2016-01-20 12:00:00,57.43,57.49,57.27,57.28,76368.0,46.5578,46.6065,46.4281,46.4362,76368.0
2016-01-20 12:10:00,57.26,57.46,57.26,57.44,197671.0,46.42,46.5821,46.42,46.5659,197671.0
2016-01-20 12:20:00,57.44,57.45,57.26,57.35,366037.0,46.5659,46.574,46.42,46.493,366037.0
2016-01-20 12:30:00,57.35,57.42,57.26,57.29,94490.0,46.493,46.5497,46.42,46.4443,94490.0
2016-01-20 12:40:00,57.28,57.33,57.14,57.18,39909.0,46.4362,46.4767,46.3227,46.3551,39909.0
2016-01-20 12:50:00,57.17,57.46,57.15,57.46,58409.0,46.347,46.5821,46.3308,46.5821,58409.0
2016-01-20 13:00:00,57.45,57.55,57.41,57.43,45073.0,46.574,46.6551,46.5416,46.5578,45073.0
2016-01-20 13:10:00,57.44,57.47,57.19,57.19,42482.0,46.5659,46.5902,46.3632,46.3632,42482.0
2016-01-20 13:20:00,57.2,57.39,57.19,57.32,38688.0,46.3714,46.5254,46.3632,46.4686,38688.0
2016-01-20 13:30:00,57.3,57.44,57.28,57.36,54778.0,46.4524,46.5659,46.4362,46.5011,54778.0
2016-01-20 13:40:00,57.37,57.59,57.35,57.54,64264.0,46.5092,46.6875,46.493,46.647,64264.0
2016-01-20 13:50:00,57.52,57.59,57.49,57.53,75419.0,46.6308,46.6875,46.6065,46.6389,75419.0
2016-01-20 14:00:00,57.53,57.55,57.4,57.52,72741.0,46.6389,46.6551,46.5335,46.6308,72741.0
2016-01-20 14:10:00,57.52,57.69,57.52,57.63,272378.0,46.6308,46.7686,46.6308,46.7199,272378.0
2016-01-20 14:20:00,57.64,57.71,57.58,57.65,104304.0,46.7281,46.7848,46.6794,46.7362,104304.0
2016-01-20 14:30:00,57.65,57.84,57.61,57.84,87605.0,46.7362,46.8902,46.7037,46.8902,87605.0
2016-01-20 14:40:00,57.84,57.87,57.72,57.78,60960.0,46.8902,46.9145,46.7929,46.8416,60960.0
2016-01-20 14:50:00,57.78,57.94,57.75,57.84,197733.0,46.8416,46.9713,46.8172,46.8902,197733.0
2016-01-20 15:00:00,57.85,58.05,57.76,57.96,71054.0,46.8983,47.0604,46.8253,46.9875,71054.0
2016-01-20 15:10:00,57.97,58.3,57.9,58.23,88181.0,46.9956,47.2631,46.9388,47.2064,88181.0
2016-01-20 15:20:00,58.24,58.48,58.21,58.44,106282.0,47.2145,47.409,47.1901,47.3766,106282.0
2016-01-20 15:30:00,58.43,58.47,58.26,58.37,133077.0,47.3685,47.4009,47.2307,47.3199,133077.0
2016-01-20 15:40:00,58.37,58.37,57.98,58.11,220060.0,47.3199,47.3199,47.0037,47.1091,220060.0
2016-01-20 15:50:00,58.11,58.16,57.95,58.0,245698.0,47.1091,47.1496,46.9794,47.0199,245698.0
2016-01-21 09:30:00,58.21,58.5,58.08,58.4,141019.0,47.1901,47.4252,47.0848,47.3442,141019.0
2016-01-21 09:40:00,58.42,58.45,57.83,57.86,84322.0,47.3604,47.3847,46.8821,46.9064,84322.0
2016-01-21 09:50:00,57.86,58.09,57.82,58.0,94417.0,46.9064,47.0929,46.874,47.0199,94417.0
2016-01-21 10:00:00,58.0,58.2,58.0,58.13,74075.0,47.0199,47.182,47.0199,47.1253,74075.0
2016-01-21 10:10:00,58.13,58.46,58.12,58.4,94175.0,47.1253,47.3928,47.1172,47.3442,94175.0
2016-01-21 10:20:00,58.43,58.5,58.27,58.38,91012.0,47.3685,47.4252,47.2388,47.328,91012.0
2016-01-21 10:30:00,58.38,58.51,58.27,58.44,87739.0,47.328,47.4334,47.2388,47.3766,87739.0
2016-01-21 10:40:00,58.46,58.56,58.4,58.43,57700.0,47.3928,47.4739,47.3442,47.3685,57700.0
2016-01-21 10:50:00,58.43,58.47,58.08,58.1,89903.0,47.3685,47.4009,47.0848,47.101,89903.0
2016-01-21 11:00:00,58.11,58.21,57.97,58.18,117528.0,47.1091,47.1901,46.9956,47.1658,117528.0
2016-01-21 11:10:00,58.19,58.27,58.04,58.06,56915.0,47.1739,47.2388,47.0523,47.0685,56915.0
2016-01-21 11:20:00,58.06,58.1,57.97,58.07,126610.0,47.0685,47.101,46.9956,47.0766,126610.0
2016-01-21 11:30:00,58.06,58.3,58.05,58.29,109176.0,47.0685,47.2631,47.0604,47.255,109176.0
2016-01-21 11:40:00,58.3,58.36,58.21,58.36,95707.0,47.2631,47.3117,47.1901,47.3117,95707.0
2016-01-21 11:50:00,58.36,58.59,58.35,58.56,87711.0,47.3117,47.4982,47.3036,47.4739,87711.0
2016-01-21 12:00:00,58.57,58.66,58.55,58.56,53136.0,47.482,47.555,47.4658,47.4739,53136.0
2016-01-21 12:10:00,58.55,58.58,58.41,58.44,57991.0,47.4658,47.4901,47.3523,47.3766,57991.0
2016-01-21 12:20:00,58.44,58.55,58.36,58.53,54462.0,47.3766,47.4658,47.3117,47.4496,54462.0
2016-01-21 12:30:00,58.55,58.61,58.48,58.58,53437.0,47.4658,47.5144,47.409,47.4901,53437.0
2016-01-21 12:40:00,58.58,58.62,58.52,58.53,43446.0,47.4901,47.5225,47.4415,47.4496,43446.0
2016-01-21 12:50:00,58.53,58.57,58.45,58.54,54437.0,47.4496,47.482,47.3847,47.4577,54437.0
2016-01-21 13:00:00,58.55,58.6,58.51,58.59,46846.0,47.4658,47.5063,47.4334,47.4982,46846.0
2016-01-21 13:10:00,58.59,58.6,58.39,58.42,45353.0,47.4982,47.5063,47.3361,47.3604,45353.0
2016-01-21 13:20:00,58.41,58.41,58.2,58.21,37294.0,47.3523,47.3523,47.182,47.1901,37294.0
2016-01-21 13:30:00,58.21,58.28,58.06,58.21,56839.0,47.1901,47.2469,47.0685,47.1901,56839.0
2016-01-21 13:40:00,58.21,58.32,58.19,58.29,54851.0,47.1901,47.2793,47.1739,47.255,54851.0
2016-01-21 13:50:00,58.3,58.31,58.16,58.26,68426.0,47.2631,47.2712,47.1496,47.2307,68426.0
2016-01-21 14:00:00,58.26,58.3,58.13,58.15,61315.0,47.2307,47.2631,47.1253,47.1415,61315.0
2016-01-21 14:10:00,58.15,58.15,57.87,57.87,70551.0,47.1415,47.1415,46.9145,46.9145,70551.0
2016-01-21 14:20:00,57.88,58.0,57.82,57.99,110448.0,46.9226,47.0199,46.874,47.0118,110448.0
2016-01-21 14:30:00,57.99,58.13,57.99,58.09,71349.0,47.0118,47.1253,47.0118,47.0929,71349.0
2016-01-21 14:40:00,58.09,58.15,58.02,58.04,101227.0,47.0929,47.1415,47.0361,47.0523,101227.0
2016-01-21 14:50:00,58.04,58.29,58.04,58.22,73588.0,47.0523,47.255,47.0523,47.1983,73588.0
2016-01-21 15:00:00,58.22,58.25,58.04,58.11,94405.0,47.1983,47.2226,47.0523,47.1091,94405.0
2016-01-21 15:10:00,58.11,58.22,58.08,58.18,77190.0,47.1091,47.1983,47.0848,47.1658,77190.0
2016-01-21 15:20:00,58.18,58.26,58.11,58.21,77558.0,47.1658,47.2307,47.1091,47.1901,77558.0
2016-01-21 15:30:00,58.22,58.35,58.21,58.33,91439.0,47.1983,47.3036,47.1901,47.2874,91439.0
2016-01-21 15:40:00,58.33,58.4,58.19,58.24,179624.0,47.2874,47.3442,47.1739,47.2145,179624.0
2016-01-21 15:50:00,58.23,58.26,58.13,58.13,212511.0,47.2064,47.2307,47.1253,47.1253,212511.0
2016-01-22 09:30:00,58.91,59.0,58.62,58.88,75411.0,47.7576,47.8306,47.5225,47.7333,75411.0
2016-01-22 09:40:00,58.87,58.9,58.67,58.7,60633.0,47.7252,47.7495,47.5631,47.5874,60633.0
2016-01-22 09:50:00,58.72,58.8,58.65,58.66,68292.0,47.6036,47.6685,47.5468,47.555,68292.0
2016-01-22 10:00:00,58.66,58.73,58.51,58.53,50728.0,47.555,47.6117,47.4334,47.4496,50728.0
2016-01-22 10:10:00,58.53,58.57,58.44,58.48,78747.0,47.4496,47.482,47.3766,47.409,78747.0
2016-01-22 10:20:00,58.48,58.49,58.38,58.46,127827.0,47.409,47.4171,47.328,47.3928,127827.0
2016-01-22 10:30:00,58.47,58.5,58.39,58.5,80255.0,47.4009,47.4252,47.3361,47.4252,80255.0
2016-01-22 10:40:00,58.51,58.51,58.28,58.32,47751.0,47.4334,47.4334,47.2469,47.2793,47751.0
2016-01-22 10:50:00,58.32,58.36,58.28,58.32,39037.0,47.2793,47.3117,47.2469,47.2793,39037.0
2016-01-22 11:00:00,58.32,58.45,58.31,58.37,53015.0,47.2793,47.3847,47.2712,47.3199,53015.0
2016-01-22 11:10:00,58.36,58.49,58.33,58.48,47470.0,47.3117,47.4171,47.2874,47.409,47470.0
2016-01-22 11:20:00,58.49,58.55,58.41,58.42,61559.0,47.4171,47.4658,47.3523,47.3604,61559.0
2016-01-22 11:30:00,58.42,58.43,58.27,58.29,39804.0,47.3604,47.3685,47.2388,47.255,39804.0
2016-01-22 11:40:00,58.29,58.32,58.2,58.23,38745.0,47.255,47.2793,47.182,47.2064,38745.0
2016-01-22 11:50:00,58.22,58.34,58.22,58.26,48802.0,47.1983,47.2955,47.1983,47.2307,48802.0
2016-01-22 12:00:00,58.26,58.48,58.25,58.43,50758.0,47.2307,47.409,47.2226,47.3685,50758.0
2016-01-22 12:10:00,58.44,58.53,58.35,58.37,114436.0,47.3766,47.4496,47.3036,47.3199,114436.0
2016-01-22 12:20:00,58.36,58.42,58.32,58.35,71258.0,47.3117,47.3604,47.2793,47.3036,71258.0
2016-01-22 12:30:00,58.34,58.45,58.29,58.45,60581.0,47.2955,47.3847,47.255,47.3847,60581.0
2016-01-22 12:40:00,58.45,58.45,58.37,58.4,28077.0,47.3847,47.3847,47.3199,47.3442,28077.0
2016-01-22 12:50:00,58.39,58.59,58.38,58.59,33673.0,47.3361,47.4982,47.328,47.4982,33673.0
2016-01-22 13:00:00,58.58,58.6,58.53,58.55,56354.0,47.4901,47.5063,47.4496,47.4658,56354.0
2016-01-22 13:10:00,58.55,58.58,58.51,58.53,28506.0,47.4658,47.4901,47.4334,47.4496,28506.0
2016-01-22 13:20:00,58.53,58.57,58.51,58.52,55331.0,47.4496,47.482,47.4334,47.4415,55331.0
2016-01-22 13:30:00,58.52,58.57,58.51,58.53,30840.0,47.4415,47.482,47.4334,47.4496,30840.0
2016-01-22 13:40:00,58.52,58.64,58.52,58.64,26007.0,47.4415,47.5387,47.4415,47.5387,26007.0
2016-01-22 13:50:00,58.65,58.65,58.55,58.62,32163.0,47.5468,47.5468,47.4658,47.5225,32163.0
2016-01-22 14:00:00,58.62,58.65,58.56,58.64,49617.0,47.5225,47.5468,47.4739,47.5387,49617.0
2016-01-22 14:10:00,58.65,58.7,58.64,58.64,59044.0,47.5468,47.5874,47.5387,47.5387,59044.0
2016-01-22 14:20:00,58.63,58.65,58.45,58.46,49256.0,47.5306,47.5468,47.3847,47.3928,49256.0
2016-01-22 14:30:00,58.46,58.48,58.4,58.42,63022.0,47.3928,47.409,47.3442,47.3604,63022.0
2016-01-22 14:40:00,58.43,58.5,58.4,58.48,32572.0,47.3685,47.4252,47.3442,47.409,32572.0
2016-01-22 14:50:00,58.49,58.6,58.45,58.58,34975.0,47.4171,47.5063,47.3847,47.4901,34975.0
2016-01-22 15:00:00,58.59,58.6,58.46,58.47,32677.0,47.4982,47.5063,47.3928,47.4009,32677.0
2016-01-22 15:10:00,58.46,58.5,58.4,58.45,48603.0,47.3928,47.4252,47.3442,47.3847,48603.0
2016-01-22 15:20:00,58.45,58.47,58.39,58.45,74503.0,47.3847,47.4009,47.3361,47.3847,74503.0
2016-01-22 15:30:00,58.44,58.46,58.39,58.43,120260.0,47.3766,47.3928,47.3361,47.3685,120260.0
2016-01-22 15:40:00,58.43,58.56,58.39,58.55,88599.0,47.3685,47.4739,47.3361,47.4658,88599.0
2016-01-22 15:50:00,58.56,58.56,58.47,58.53,139188.0,47.4739,47.4739,47.4009,47.4496,139188.0
2016-01-25 09:30:00,58.31,58.46,58.15,58.22,48407.0,47.2712,47.3928,47.1415,47.1983,48407.0
2016-01-25 09:40:00,58.2,58.24,57.96,57.96,57316.0,47.182,47.2145,46.9875,46.9875,57316.0
2016-01-25 09:50:00,57.98,58.1,57.92,57.94,80872.0,47.0037,47.101,46.955,46.9713,80872.0
2016-01-25 10:00:00,57.95,58.02,57.88,57.98,61840.0,46.9794,47.0361,46.9226,47.0037,61840.0
2016-01-25 10:10:00,57.97,57.98,57.73,57.81,67728.0,46.9956,47.0037,46.801,46.8659,67728.0
2016-01-25 10:20:00,57.82,58.04,57.78,57.97,74409.0,46.874,47.0523,46.8416,46.9956,74409.0
2016-01-25 10:30:00,57.96,57.97,57.8,57.91,73384.0,46.9875,46.9956,46.8578,46.9469,73384.0
2016-01-25 10:40:00,57.91,57.92,57.7,57.78,61006.0,46.9469,46.955,46.7767,46.8416,61006.0
2016-01-25 10:50:00,57.77,57.83,57.71,57.81,83674.0,46.8334,46.8821,46.7848,46.8659,83674.0
2016-01-25 11:00:00,57.8,57.86,57.77,57.78,141979.0,46.8578,46.9064,46.8334,46.8416,141979.0
2016-01-25 11:10:00,57.77,57.81,57.69,57.79,42159.0,46.8334,46.8659,46.7686,46.8497,42159.0
2016-01-25 11:20:00,57.79,57.9,57.78,57.87,41955.0,46.8497,46.9388,46.8416,46.9145,41955.0
2016-01-25 11:30:00,57.86,57.97,57.81,57.89,33799.0,46.9064,46.9956,46.8659,46.9307,33799.0
2016-01-25 11:40:00,57.89,57.99,57.87,57.94,101641.0,46.9307,47.0118,46.9145,46.9713,101641.0
2016-01-25 11:50:00,57.94,58.02,57.94,57.97,36488.0,46.9713,47.0361,46.9713,46.9956,36488.0
2016-01-25 12:00:00,57.97,58.04,57.96,57.99,39196.0,46.9956,47.0523,46.9875,47.0118,39196.0
2016-01-25 12:10:00,57.99,58.0,57.9,57.98,51528.0,47.0118,47.0199,46.9388,47.0037,51528.0
2016-01-25 12:20:00,57.97,58.03,57.96,57.98,37779.0,46.9956,47.0442,46.9875,47.0037,37779.0
2016-01-25 12:30:00,57.97,58.03,57.96,58.01,46093.0,46.9956,47.0442,46.9875,47.028,46093.0
2016-01-25 12:40:00,58.02,58.05,57.93,57.95,31166.0,47.0361,47.0604,46.9632,46.9794,31166.0
2016-01-25 12:50:00,57.95,58.01,57.94,58.0,70713.0,46.9794,47.028,46.9713,47.0199,70713.0
2016-01-25 13:00:00,58.0,58.16,57.99,58.12,53596.0,47.0199,47.1496,47.0118,47.1172,53596.0
2016-01-25 13:10:00,58.12,58.12,58.02,58.04,58463.0,47.1172,47.1172,47.0361,47.0523,58463.0
2016-01-25 13:20:00,58.04,58.12,58.02,58.03,67560.0,47.0523,47.1172,47.0361,47.0442,67560.0
2016-01-25 13:30:00,58.03,58.06,57.99,58.01,62741.0,47.0442,47.0685,47.0118,47.028,62741.0
2016-01-25 13:40:00,58.01,58.02,57.9,57.9,54326.0,47.028,47.0361,46.9388,46.9388,54326.0
2016-01-25 13:50:00,57.9,58.0,57.88,57.94,110660.0,46.9388,47.0199,46.9226,46.9713,110660.0
2016-01-25 14:00:00,57.94,58.1,57.92,58.1,56762.0,46.9713,47.101,46.955,47.101,56762.0
2016-01-25 14:10:00,58.09,58.15,58.04,58.12,39906.0,47.0929,47.1415,47.0523,47.1172,39906.0
2016-01-25 14:20:00,58.13,58.16,58.02,58.16,35361.0,47.1253,47.1496,47.0361,47.1496,35361.0
2016-01-25 14:30:00,58.15,58.16,58.06,58.11,65507.0,47.1415,47.1496,47.0685,47.1091,65507.0
2016-01-25 14:40:00,58.11,58.12,57.97,57.99,60442.0,47.1091,47.1172,46.9956,47.0118,60442.0
2016-01-25 14:50:00,57.99,58.0,57.87,57.89,78191.0,47.0118,47.0199,46.9145,46.9307,78191.0
2016-01-25 15:00:00,57.88,57.95,57.86,57.87,97462.0,46.9226,46.9794,46.9064,46.9145,97462.0
2016-01-25 15:10:00,57.87,57.91,57.83,57.83,125435.0,46.9145,46.9469,46.8821,46.8821,125435.0
2016-01-25 15:20:00,57.83,57.86,57.76,57.78,77166.0,46.8821,46.9064,46.8253,46.8416,77166.0
2016-01-25 15:30:00,57.79,57.81,57.69,57.73,185831.0,46.8497,46.8659,46.7686,46.801,185831.0
2016-01-25 15:40:00,57.72,57.76,57.64,57.72,147334.0,46.7929,46.8253,46.7281,46.7929,147334.0
2016-01-25 15:50:00,57.73,57.75,57.62,57.68,268791.0,46.801,46.8172,46.7118,46.7605,268791.0
2016-01-26 09:30:00,58.05,58.19,57.88,58.09,89378.0,47.0604,47.1739,46.9226,47.0929,89378.0
2016-01-26 09:40:00,58.11,58.31,58.06,58.06,62763.0,47.1091,47.2712,47.0685,47.0685,62763.0
2016-01-26 09:50:00,58.09,58.29,58.07,58.24,61500.0,47.0929,47.255,47.0766,47.2145,61500.0
2016-01-26 10:00:00,58.24,58.37,58.23,58.3,67511.0,47.2145,47.3199,47.2064,47.2631,67511.0
2016-01-26 10:10:00,58.31,58.46,58.28,58.46,51134.0,47.2712,47.3928,47.2469,47.3928,51134.0
2016-01-26 10:20:00,58.46,58.53,58.44,58.48,40401.0,47.3928,47.4496,47.3766,47.409,40401.0
2016-01-26 10:30:00,58.49,58.66,58.49,58.57,31290.0,47.4171,47.555,47.4171,47.482,31290.0
2016-01-26 10:40:00,58.58,58.68,58.58,58.6,27238.0,47.4901,47.5712,47.4901,47.5063,27238.0
2016-01-26 10:50:00,58.61,58.61,58.5,58.52,31877.0,47.5144,47.5144,47.4252,47.4415,31877.0
2016-01-26 11:00:00,58.53,58.64,58.45,58.47,28071.0,47.4496,47.5387,47.3847,47.4009,28071.0
2016-01-26 11:10:00,58.45,58.56,58.45,58.55,37190.0,47.3847,47.4739,47.3847,47.4658,37190.0
2016-01-26 11:20:00,58.55,58.56,58.4,58.46,30131.0,47.4658,47.4739,47.3442,47.3928,30131.0
2016-01-26 11:30:00,58.46,58.47,58.31,58.34,27182.0,47.3928,47.4009,47.2712,47.2955,27182.0
2016-01-26 11:40:00,58.33,58.35,58.28,58.29,60579.0,47.2874,47.3036,47.2469,47.255,60579.0
2016-01-26 11:50:00,58.29,58.4,58.28,58.36,52950.0,47.255,47.3442,47.2469,47.3117,52950.0
2016-01-26 12:00:00,58.37,58.45,58.3,58.42,44635.0,47.3199,47.3847,47.2631,47.3604,44635.0
2016-01-26 12:10:00,58.42,58.56,58.39,58.54,25976.0,47.3604,47.4739,47.3361,47.4577,25976.0
2016-01-26 12:20:00,58.54,58.61,58.53,58.59,26692.0,47.4577,47.5144,47.4496,47.4982,26692.0
2016-01-26 12:30:00,58.6,58.64,58.56,58.56,25141.0,47.5063,47.5387,47.4739,47.4739,25141.0
2016-01-26 12:40:00,58.57,58.59,58.45,58.46,22853.0,47.482,47.4982,47.3847,47.3928,22853.0
2016-01-26 12:50:00,58.47,58.49,58.42,58.44,15546.0,47.4009,47.4171,47.3604,47.3766,15546.0
2016-01-26 13:00:00,58.44,58.46,58.37,58.42,16526.0,47.3766,47.3928,47.3199,47.3604,16526.0
2016-01-26 13:10:00,58.42,58.49,58.41,58.47,21241.0,47.3604,47.4171,47.3523,47.4009,21241.0
2016-01-26 13:20:00,58.48,58.51,58.34,58.36,31104.0,47.409,47.4334,47.2955,47.3117,31104.0
2016-01-26 13:30:00,58.36,58.38,58.3,58.3,21055.0,47.3117,47.328,47.2631,47.2631,21055.0
2016-01-26 13:40:00,58.3,58.36,58.29,58.35,20947.0,47.2631,47.3117,47.255,47.3036,20947.0
2016-01-26 13:50:00,58.35,58.38,58.31,58.31,20909.0,47.3036,47.328,47.2712,47.2712,20909.0
2016-01-26 14:00:00,58.31,58.31,58.21,58.22,39355.0,47.2712,47.2712,47.1901,47.1983,39355.0
2016-01-26 14:10:00,58.22,58.24,58.18,58.19,33283.0,47.1983,47.2145,47.1658,47.1739,33283.0
2016-01-26 14:20:00,58.19,58.21,58.08,58.08,43630.0,47.1739,47.1901,47.0848,47.0848,43630.0
2016-01-26 14:30:00,58.09,58.11,58.03,58.1,36448.0,47.0929,47.1091,47.0442,47.101,36448.0
2016-01-26 14:40:00,58.1,58.2,58.09,58.16,24175.0,47.101,47.182,47.0929,47.1496,24175.0
2016-01-26 14:50:00,58.16,58.25,58.14,58.15,29508.0,47.1496,47.2226,47.1334,47.1415,29508.0
2016-01-26 15:00:00,58.15,58.18,58.02,58.03,39281.0,47.1415,47.1658,47.0361,47.0442,39281.0
2016-01-26 15:10:00,58.03,58.11,58.01,58.01,39433.0,47.0442,47.1091,47.028,47.028,39433.0
2016-01-26 15:20:00,58.01,58.04,57.97,58.01,54705.0,47.028,47.0523,46.9956,47.028,54705.0
2016-01-26 15:30:00,58.0,58.08,57.99,58.07,56499.0,47.0199,47.0848,47.0118,47.0766,56499.0
2016-01-26 15:40:00,58.07,58.17,58.07,58.11,78564.0,47.0766,47.1577,47.0766,47.1091,78564.0
2016-01-26 15:50:00,58.11,58.17,58.03,58.16,219943.0,47.1091,47.1577,47.0442,47.1496,219943.0
2016-01-27 09:30:00,58.18,58.25,58.03,58.22,51265.0,47.1658,47.2226,47.0442,47.1983,51265.0
2016-01-27 09:40:00,58.21,58.4,58.21,58.3,32396.0,47.1901,47.3442,47.1901,47.2631,32396.0
2016-01-27 09:50:00,58.29,58.3,58.15,58.23,31074.0,47.255,47.2631,47.1415,47.2064,31074.0
2016-01-27 10:00:00,58.24,58.32,58.2,58.32,61703.0,47.2145,47.2793,47.182,47.2793,61703.0
2016-01-27 10:10:00,58.32,58.32,58.19,58.25,53685.0,47.2793,47.2793,47.1739,47.2226,53685.0
2016-01-27 10:20:00,58.26,58.33,58.23,58.23,28596.0,47.2307,47.2874,47.2064,47.2064,28596.0
2016-01-27 10:30:00,58.23,58.48,58.23,58.46,50250.0,47.2064,47.409,47.2064,47.3928,50250.0
2016-01-27 10:40:00,58.46,58.53,58.44,58.45,40217.0,47.3928,47.4496,47.3766,47.3847,40217.0
2016-01-27 10:50:00,58.46,58.49,58.4,58.49,53912.0,47.3928,47.4171,47.3442,47.4171,53912.0
2016-01-27 11:00:00,58.49,58.53,58.44,58.47,67778.0,47.4171,47.4496,47.3766,47.4009,67778.0
2016-01-27 11:10:00,58.47,58.64,58.45,58.63,60544.0,47.4009,47.5387,47.3847,47.5306,60544.0
2016-01-27 11:20:00,58.62,58.77,58.6,58.76,46797.0,47.5225,47.6441,47.5063,47.636,46797.0
2016-01-27 11:30:00,58.76,59.03,58.76,58.99,57463.0,47.636,47.8549,47.636,47.8225,57463.0
2016-01-27 11:40:00,58.99,59.21,58.97,59.17,87138.0,47.8225,48.0008,47.8063,47.9684,87138.0
2016-01-27 11:50:00,59.17,59.22,59.14,59.22,88341.0,47.9684,48.0089,47.9441,48.0089,88341.0
2016-01-27 12:00:00,59.23,59.3,59.22,59.26,99913.0,48.017,48.0738,48.0089,48.0414,99913.0
2016-01-27 12:10:00,59.26,59.38,59.26,59.33,35064.0,48.0414,48.1387,48.0414,48.0981,35064.0
2016-01-27 12:20:00,59.33,59.33,59.26,59.28,50731.0,48.0981,48.0981,48.0414,48.0576,50731.0
2016-01-27 12:30:00,59.29,59.29,59.19,59.22,61744.0,48.0657,48.0657,47.9846,48.0089,61744.0
2016-01-27 12:40:00,59.22,59.25,59.18,59.23,39687.0,48.0089,48.0333,47.9765,48.017,39687.0
2016-01-27 12:50:00,59.21,59.23,59.15,59.15,30468.0,48.0008,48.017,47.9522,47.9522,30468.0
2016-01-27 13:00:00,59.15,59.21,59.1,59.2,25527.0,47.9522,48.0008,47.9117,47.9927,25527.0
2016-01-27 13:10:00,59.22,59.28,59.13,59.16,36634.0,48.0089,48.0576,47.936,47.9603,36634.0
2016-01-27 13:20:00,59.15,59.2,59.1,59.12,34835.0,47.9522,47.9927,47.9117,47.9279,34835.0
2016-01-27 13:30:00,59.12,59.2,59.12,59.18,39697.0,47.9279,47.9927,47.9279,47.9765,39697.0
2016-01-27 13:40:00,59.18,59.19,59.08,59.09,53381.0,47.9765,47.9846,47.8954,47.9036,53381.0
2016-01-27 13:50:00,59.08,59.15,59.04,59.12,35232.0,47.8954,47.9522,47.863,47.9279,35232.0
2016-01-27 14:00:00,59.11,59.25,58.84,58.86,76391.0,47.9198,48.0333,47.7009,47.7171,76391.0
2016-01-27 14:10:00,58.83,58.95,58.73,58.94,90261.0,47.6928,47.7901,47.6117,47.7819,90261.0
2016-01-27 14:20:00,58.93,59.04,58.9,58.95,63020.0,47.7738,47.863,47.7495,47.7901,63020.0
2016-01-27 14:30:00,58.94,59.02,58.76,58.77,89175.0,47.7819,47.8468,47.636,47.6441,89175.0
2016-01-27 14:40:00,58.78,58.79,58.66,58.73,46030.0,47.6522,47.6603,47.555,47.6117,46030.0
2016-01-27 14:50:00,58.73,58.79,58.59,58.65,101413.0,47.6117,47.6603,47.4982,47.5468,101413.0
2016-01-27 15:00:00,58.64,58.64,58.36,58.44,49607.0,47.5387,47.5387,47.3117,47.3766,49607.0
2016-01-27 15:10:00,58.43,58.45,58.26,58.29,110456.0,47.3685,47.3847,47.2307,47.255,110456.0
2016-01-27 15:20:00,58.28,58.41,58.21,58.35,95321.0,47.2469,47.3523,47.1901,47.3036,95321.0
2016-01-27 15:30:00,58.35,58.44,58.29,58.3,113333.0,47.3036,47.3766,47.255,47.2631,113333.0
2016-01-27 15:40:00,58.29,58.42,58.24,58.38,145824.0,47.255,47.3604,47.2145,47.328,145824.0
2016-01-27 15:50:00,58.36,58.45,58.32,58.42,161790.0,47.3117,47.3847,47.2793,47.3604,161790.0
2016-01-28 09:30:00,58.83,59.0,58.74,58.87,40600.0,47.6928,47.8306,47.6198,47.7252,40600.0
2016-01-28 09:40:00,58.87,58.9,58.64,58.75,68491.0,47.7252,47.7495,47.5387,47.6279,68491.0
2016-01-28 09:50:00,58.75,59.0,58.72,58.96,38734.0,47.6279,47.8306,47.6036,47.7982,38734.0
2016-01-28 10:00:00,58.97,58.97,58.74,58.76,30750.0,47.8063,47.8063,47.6198,47.636,30750.0
2016-01-28 10:10:00,58.75,58.85,58.71,58.73,35236.0,47.6279,47.709,47.5955,47.6117,35236.0
2016-01-28 10:20:00,58.72,58.82,58.62,58.62,45277.0,47.6036,47.6847,47.5225,47.5225,45277.0
2016-01-28 10:30:00,58.62,58.66,58.42,58.47,40898.0,47.5225,47.555,47.3604,47.4009,40898.0
2016-01-28 10:40:00,58.47,58.64,58.47,58.64,35945.0,47.4009,47.5387,47.4009,47.5387,35945.0
2016-01-28 10:50:00,58.65,58.73,58.57,58.68,61807.0,47.5468,47.6117,47.482,47.5712,61807.0
2016-01-28 11:00:00,58.69,58.92,58.68,58.92,81318.0,47.5793,47.7657,47.5712,47.7657,81318.0
2016-01-28 11:10:00,58.92,58.95,58.78,58.88,166036.0,47.7657,47.7901,47.6522,47.7333,166036.0
2016-01-28 11:20:00,58.88,59.0,58.88,58.93,135792.0,47.7333,47.8306,47.7333,47.7738,135792.0
2016-01-28 11:30:00,58.92,58.95,58.78,58.87,137786.0,47.7657,47.7901,47.6522,47.7252,137786.0
2016-01-28 11:40:00,58.87,58.89,58.71,58.73,171860.0,47.7252,47.7414,47.5955,47.6117,171860.0
2016-01-28 11:50:00,58.73,58.81,58.68,58.68,63819.0,47.6117,47.6766,47.5712,47.5712,63819.0
2016-01-28 12:00:00,58.68,58.94,58.68,58.92,40426.0,47.5712,47.7819,47.5712,47.7657,40426.0
2016-01-28 12:10:00,58.92,59.01,58.89,58.99,64364.0,47.7657,47.8387,47.7414,47.8225,64364.0
2016-01-28 12:20:00,58.98,59.25,58.98,59.25,27458.0,47.8144,48.0333,47.8144,48.0333,27458.0
2016-01-28 12:30:00,59.25,59.33,59.2,59.3,36880.0,48.0333,48.0981,47.9927,48.0738,36880.0
2016-01-28 12:40:00,59.3,59.38,59.27,59.28,47641.0,48.0738,48.1387,48.0495,48.0576,47641.0
2016-01-28 12:50:00,59.28,59.3,59.17,59.21,36444.0,48.0576,48.0738,47.9684,48.0008,36444.0
2016-01-28 13:00:00,59.21,59.23,59.1,59.23,34605.0,48.0008,48.017,47.9117,48.017,34605.0
2016-01-28 13:10:00,59.21,59.31,59.08,59.1,38340.0,48.0008,48.0819,47.8954,47.9117,38340.0
2016-01-28 13:20:00,59.09,59.23,59.0,59.23,33180.0,47.9036,48.017,47.8306,48.017,33180.0
2016-01-28 13:30:00,59.22,59.33,59.2,59.25,32970.0,48.0089,48.0981,47.9927,48.0333,32970.0
2016-01-28 13:40:00,59.24,59.33,59.23,59.31,43960.0,48.0252,48.0981,48.017,48.0819,43960.0
2016-01-28 13:50:00,59.31,59.38,59.22,59.22,52972.0,48.0819,48.1387,48.0089,48.0089,52972.0
2016-01-28 14:00:00,59.22,59.4,59.21,59.38,83005.0,48.0089,48.1549,48.0008,48.1387,83005.0
2016-01-28 14:10:00,59.39,59.4,59.3,59.32,61560.0,48.1468,48.1549,48.0738,48.09,61560.0
2016-01-28 14:20:00,59.33,59.42,59.32,59.41,87814.0,48.0981,48.1711,48.09,48.163,87814.0
2016-01-28 14:30:00,59.42,59.46,59.34,59.35,63527.0,48.1711,48.2035,48.1062,48.1143,63527.0
2016-01-28 14:40:00,59.34,59.36,59.22,59.3,38859.0,48.1062,48.1224,48.0089,48.0738,38859.0
2016-01-28 14:50:00,59.31,59.36,59.27,59.35,64876.0,48.0819,48.1224,48.0495,48.1143,64876.0
2016-01-28 15:00:00,59.35,59.38,59.28,59.36,89218.0,48.1143,48.1387,48.0576,48.1224,89218.0
2016-01-28 15:10:00,59.37,59.5,59.36,59.4,112125.0,48.1305,48.2359,48.1224,48.1549,112125.0
2016-01-28 15:20:00,59.39,59.46,59.33,59.34,89825.0,48.1468,48.2035,48.0981,48.1062,89825.0
2016-01-28 15:30:00,59.34,59.39,59.29,59.34,103080.0,48.1062,48.1468,48.0657,48.1062,103080.0
2016-01-28 15:40:00,59.34,59.37,59.19,59.29,115919.0,48.1062,48.1305,47.9846,48.0657,115919.0
2016-01-28 15:50:00,59.29,59.33,59.22,59.22,307076.0,48.0657,48.0981,48.0089,48.0089,307076.0
2016-01-29 09:30:00,59.68,59.76,59.53,59.6,76886.0,48.3819,48.4467,48.2603,48.317,76886.0
2016-01-29 09:40:00,59.58,59.65,59.43,59.5,53015.0,48.3008,48.3575,48.1792,48.2359,53015.0
2016-01-29 09:50:00,59.51,59.88,59.49,59.74,75294.0,48.244,48.544,48.2278,48.4305,75294.0
2016-01-29 10:00:00,59.77,59.86,59.69,59.77,79516.0,48.4548,48.5278,48.39,48.4548,79516.0
2016-01-29 10:10:00,59.78,59.84,59.73,59.76,50016.0,48.4629,48.5116,48.4224,48.4467,50016.0
2016-01-29 10:20:00,59.77,59.86,59.65,59.66,49365.0,48.4548,48.5278,48.3575,48.3656,49365.0
2016-01-29 10:30:00,59.66,59.67,59.57,59.64,43576.0,48.3656,48.3738,48.2927,48.3494,43576.0
2016-01-29 10:40:00,59.66,59.77,59.61,59.64,76558.0,48.3656,48.4548,48.3251,48.3494,76558.0
2016-01-29 10:50:00,59.64,59.69,59.57,59.62,44184.0,48.3494,48.39,48.2927,48.3332,44184.0
2016-01-29 11:00:00,59.62,59.92,59.62,59.89,26141.0,48.3332,48.5764,48.3332,48.5521,26141.0
2016-01-29 11:10:00,59.89,59.91,59.81,59.82,25246.0,48.5521,48.5683,48.4872,48.4954,25246.0
2016-01-29 11:20:00,59.82,60.0,59.82,59.97,33625.0,48.4954,48.6413,48.4954,48.617,33625.0
2016-01-29 11:30:00,59.97,60.0,59.9,59.93,30460.0,48.617,48.6413,48.5602,48.5845,30460.0
2016-01-29 11:40:00,59.94,60.0,59.84,59.95,37576.0,48.5926,48.6413,48.5116,48.6007,37576.0
2016-01-29 11:50:00,59.95,60.12,59.93,60.11,51641.0,48.6007,48.7386,48.5845,48.7305,51641.0
2016-01-29 12:00:00,60.11,60.12,60.01,60.1,26504.0,48.7305,48.7386,48.6494,48.7223,26504.0
2016-01-29 12:10:00,60.11,60.25,60.1,60.23,31404.0,48.7305,48.8439,48.7223,48.8277,31404.0
2016-01-29 12:20:00,60.23,60.28,60.16,60.27,33928.0,48.8277,48.8683,48.771,48.8602,33928.0
2016-01-29 12:30:00,60.27,60.35,60.26,60.35,62284.0,48.8602,48.925,48.8521,48.925,62284.0
2016-01-29 12:40:00,60.35,60.39,60.31,60.32,45551.0,48.925,48.9574,48.8926,48.9007,45551.0
2016-01-29 12:50:00,60.33,60.39,60.31,60.35,46018.0,48.9088,48.9574,48.8926,48.925,46018.0
2016-01-29 13:00:00,60.35,60.35,60.29,60.33,44336.0,48.925,48.925,48.8764,48.9088,44336.0
2016-01-29 13:10:00,60.33,60.43,60.33,60.4,53865.0,48.9088,48.9899,48.9088,48.9656,53865.0
2016-01-29 13:20:00,60.4,60.43,60.37,60.4,33279.0,48.9656,48.9899,48.9412,48.9656,33279.0
2016-01-29 13:30:00,60.4,60.48,60.4,60.48,56086.0,48.9656,49.0304,48.9656,49.0304,56086.0
2016-01-29 13:40:00,60.48,60.56,60.48,60.56,33908.0,49.0304,49.0953,49.0304,49.0953,33908.0
2016-01-29 13:50:00,60.56,60.56,60.43,60.47,34824.0,49.0953,49.0953,48.9899,49.0223,34824.0
2016-01-29 14:00:00,60.45,60.46,60.41,60.42,33065.0,49.0061,49.0142,48.9737,48.9818,33065.0
2016-01-29 14:10:00,60.42,60.53,60.4,60.49,37641.0,48.9818,49.0709,48.9656,49.0385,37641.0
2016-01-29 14:20:00,60.49,60.56,60.48,60.55,37059.0,49.0385,49.0953,49.0304,49.0872,37059.0
2016-01-29 14:30:00,60.55,60.56,60.49,60.52,34651.0,49.0872,49.0953,49.0385,49.0628,34651.0
2016-01-29 14:40:00,60.52,60.57,60.51,60.55,29232.0,49.0628,49.1034,49.0547,49.0872,29232.0
2016-01-29 14:50:00,60.55,60.57,60.42,60.48,39335.0,49.0872,49.1034,48.9818,49.0304,39335.0
2016-01-29 15:00:00,60.48,60.54,60.46,60.53,40957.0,49.0304,49.079,49.0142,49.0709,40957.0
2016-01-29 15:10:00,60.53,60.54,60.42,60.47,171017.0,49.0709,49.079,48.9818,49.0223,171017.0
2016-01-29 15:20:00,60.46,60.51,60.43,60.49,91333.0,49.0142,49.0547,48.9899,49.0385,91333.0
2016-01-29 15:30:00,60.5,60.5,60.38,60.38,148840.0,49.0466,49.0466,48.9493,48.9493,148840.0
2016-01-29 15:40:00,60.38,60.47,60.33,60.43,286394.0,48.9493,49.0223,48.9088,48.9899,286394.0
2016-01-29 15:50:00,60.43,60.61,60.42,60.59,513769.0,48.9899,49.1358,48.9818,49.1196,513769.0
2016-02-01 09:30:00,60.14,60.24,59.82,60.16,63607.0,48.7548,48.8358,48.4954,48.771,63607.0
2016-02-01 09:40:00,60.19,60.22,60.02,60.04,24597.0,48.7953,48.8196,48.6575,48.6737,24597.0
2016-02-01 09:50:00,60.05,60.19,60.01,60.13,25787.0,48.6818,48.7953,48.6494,48.7467,25787.0
2016-02-01 10:00:00,60.15,60.2,60.03,60.12,32031.0,48.7629,48.8034,48.6656,48.7386,32031.0
2016-02-01 10:10:00,60.11,60.26,60.07,60.16,45761.0,48.7305,48.8521,48.698,48.771,45761.0
2016-02-01 10:20:00,60.15,60.23,60.04,60.11,29826.0,48.7629,48.8277,48.6737,48.7305,29826.0
2016-02-01 10:30:00,60.11,60.26,60.1,60.25,38827.0,48.7305,48.8521,48.7223,48.8439,38827.0
2016-02-01 10:40:00,60.25,60.39,60.24,60.34,35060.0,48.8439,48.9574,48.8358,48.9169,35060.0
2016-02-01 10:50:00,60.33,60.42,60.28,60.38,47791.0,48.9088,48.9818,48.8683,48.9493,47791.0
2016-02-01 11:00:00,60.38,60.48,60.37,60.43,39974.0,48.9493,49.0304,48.9412,48.9899,39974.0
2016-02-01 11:10:00,60.42,60.57,60.4,60.53,42152.0,48.9818,49.1034,48.9656,49.0709,42152.0
2016-02-01 11:20:00,60.52,60.6,60.45,60.6,36090.0,49.0628,49.1277,49.0061,49.1277,36090.0
2016-02-01 11:30:00,60.6,60.73,60.58,60.71,34721.0,49.1277,49.2331,49.1115,49.2169,34721.0
2016-02-01 11:40:00,60.71,60.76,60.68,60.74,50511.0,49.2169,49.2574,49.1925,49.2412,50511.0
2016-02-01 11:50:00,60.73,60.79,60.7,60.78,86285.0,49.2331,49.2817,49.2088,49.2736,86285.0
2016-02-01 12:00:00,60.78,60.78,60.51,60.53,99175.0,49.2736,49.2736,49.0547,49.0709,99175.0
2016-02-01 12:10:00,60.53,60.68,60.51,60.59,38399.0,49.0709,49.1925,49.0547,49.1196,38399.0
2016-02-01 12:20:00,60.58,60.58,60.37,60.38,53116.0,49.1115,49.1115,48.9412,48.9493,53116.0
2016-02-01 12:30:00,60.38,60.4,60.21,60.29,60631.0,48.9493,48.9656,48.8115,48.8764,60631.0
2016-02-01 12:40:00,60.3,60.35,60.23,60.32,55568.0,48.8845,48.925,48.8277,48.9007,55568.0
2016-02-01 12:50:00,60.32,60.32,60.24,60.31,51255.0,48.9007,48.9007,48.8358,48.8926,51255.0
2016-02-01 13:00:00,60.31,60.43,60.28,60.32,46607.0,48.8926,48.9899,48.8683,48.9007,46607.0
2016-02-01 13:10:00,60.32,60.35,60.25,60.27,33329.0,48.9007,48.925,48.8439,48.8602,33329.0
2016-02-01 13:20:00,60.28,60.33,60.27,60.29,44777.0,48.8683,48.9088,48.8602,48.8764,44777.0
2016-02-01 13:30:00,60.29,60.29,60.18,60.2,30372.0,48.8764,48.8764,48.7872,48.8034,30372.0
2016-02-01 13:40:00,60.21,60.32,60.21,60.29,34350.0,48.8115,48.9007,48.8115,48.8764,34350.0
2016-02-01 13:50:00,60.29,60.29,60.21,60.27,37635.0,48.8764,48.8764,48.8115,48.8602,37635.0
2016-02-01 14:00:00,60.26,60.32,60.17,60.17,42264.0,48.8521,48.9007,48.7791,48.7791,42264.0
2016-02-01 14:10:00,60.17,60.25,60.15,60.25,47659.0,48.7791,48.8439,48.7629,48.8439,47659.0
2016-02-01 14:20:00,60.26,60.28,60.22,60.28,45350.0,48.8521,48.8683,48.8196,48.8683,45350.0
2016-02-01 14:30:00,60.29,60.36,60.27,60.33,66503.0,48.8764,48.9331,48.8602,48.9088,66503.0
2016-02-01 14:40:00,60.34,60.44,60.33,60.36,62813.0,48.9169,48.998,48.9088,48.9331,62813.0
2016-02-01 14:50:00,60.36,60.44,60.35,60.43,63942.0,48.9331,48.998,48.925,48.9899,63942.0
2016-02-01 15:00:00,60.43,60.48,60.38,60.44,85278.0,48.9899,49.0304,48.9493,48.998,85278.0
2016-02-01 15:10:00,60.45,60.67,60.44,60.66,73454.0,49.0061,49.1844,48.998,49.1763,73454.0
2016-02-01 15:20:00,60.65,60.8,60.63,60.79,62228.0,49.1682,49.2898,49.152,49.2817,62228.0
2016-02-01 15:30:00,60.79,60.83,60.72,60.73,86465.0,49.2817,49.3141,49.225,49.2331,86465.0
2016-02-01 15:40:00,60.73,60.77,60.64,60.65,113017.0,49.2331,49.2655,49.1601,49.1682,113017.0
2016-02-01 15:50:00,60.64,60.67,60.53,60.54,157384.0,49.1601,49.1844,49.0709,49.079,157384.0
2016-02-02 09:30:00,60.01,60.33,59.89,60.16,114627.0,48.6494,48.9088,48.5521,48.771,114627.0
2016-02-02 09:40:00,60.17,60.31,60.13,60.28,82274.0,48.7791,48.8926,48.7467,48.8683,82274.0
2016-02-02 09:50:00,60.26,60.37,60.13,60.35,42503.0,48.8521,48.9412,48.7467,48.925,42503.0
2016-02-02 10:00:00,60.35,60.5,60.25,60.25,98567.0,48.925,49.0466,48.8439,48.8439,98567.0
2016-02-02 10:10:00,60.23,60.23,59.96,59.98,43691.0,48.8277,48.8277,48.6089,48.6251,43691.0
2016-02-02 10:20:00,59.98,59.99,59.76,59.83,52591.0,48.6251,48.6332,48.4467,48.5035,52591.0
2016-02-02 10:30:00,59.82,60.05,59.8,60.03,83240.0,48.4954,48.6818,48.4791,48.6656,83240.0
2016-02-02 10:40:00,60.02,60.17,59.98,60.12,66920.0,48.6575,48.7791,48.6251,48.7386,66920.0
2016-02-02 10:50:00,60.12,60.23,60.08,60.13,68380.0,48.7386,48.8277,48.7061,48.7467,68380.0
2016-02-02 11:00:00,60.13,60.18,60.1,60.16,43068.0,48.7467,48.7872,48.7223,48.771,43068.0
2016-02-02 11:10:00,60.16,60.4,60.15,60.25,107143.0,48.771,48.9656,48.7629,48.8439,107143.0
2016-02-02 11:20:00,60.25,60.27,60.09,60.15,57618.0,48.8439,48.8602,48.7142,48.7629,57618.0
2016-02-02 11:30:00,60.13,60.22,60.1,60.21,92412.0,48.7467,48.8196,48.7223,48.8115,92412.0
2016-02-02 11:40:00,60.22,60.26,60.16,60.2,62799.0,48.8196,48.8521,48.771,48.8034,62799.0
2016-02-02 11:50:00,60.21,60.32,60.19,60.3,57909.0,48.8115,48.9007,48.7953,48.8845,57909.0
2016-02-02 12:00:00,60.3,60.31,60.07,60.13,89751.0,48.8845,48.8926,48.698,48.7467,89751.0
2016-02-02 12:10:00,60.13,60.21,59.98,60.0,33489.0,48.7467,48.8115,48.6251,48.6413,33489.0
2016-02-02 12:20:00,59.99,60.12,59.97,60.12,17225.0,48.6332,48.7386,48.617,48.7386,17225.0
2016-02-02 12:30:00,60.12,60.14,60.03,60.12,30128.0,48.7386,48.7548,48.6656,48.7386,30128.0
2016-02-02 12:40:00,60.11,60.2,60.1,60.14,16749.0,48.7305,48.8034,48.7223,48.7548,16749.0
2016-02-02 12:50:00,60.13,60.13,59.99,60.07,17179.0,48.7467,48.7467,48.6332,48.698,17179.0
2016-02-02 13:00:00,60.06,60.12,60.01,60.02,19656.0,48.6899,48.7386,48.6494,48.6575,19656.0
2016-02-02 13:10:00,60.03,60.19,60.02,60.17,20555.0,48.6656,48.7953,48.6575,48.7791,20555.0
2016-02-02 13:20:00,60.17,60.29,60.11,60.27,22617.0,48.7791,48.8764,48.7305,48.8602,22617.0
2016-02-02 13:30:00,60.27,60.27,60.14,60.15,34529.0,48.8602,48.8602,48.7548,48.7629,34529.0
2016-02-02 13:40:00,60.14,60.19,60.07,60.07,25144.0,48.7548,48.7953,48.698,48.698,25144.0
2016-02-02 13:50:00,60.08,60.09,59.97,59.99,26684.0,48.7061,48.7142,48.617,48.6332,26684.0
2016-02-02 14:00:00,60.0,60.06,59.98,59.99,37741.0,48.6413,48.6899,48.6251,48.6332,37741.0
2016-02-02 14:10:00,59.99,60.14,59.96,60.09,39356.0,48.6332,48.7548,48.6089,48.7142,39356.0
2016-02-02 14:20:00,60.09,60.11,60.0,60.03,63406.0,48.7142,48.7305,48.6413,48.6656,63406.0
2016-02-02 14:30:00,60.04,60.18,60.02,60.16,33586.0,48.6737,48.7872,48.6575,48.771,33586.0
2016-02-02 14:40:00,60.17,60.22,60.14,60.22,42693.0,48.7791,48.8196,48.7548,48.8196,42693.0
2016-02-02 14:50:00,60.23,60.33,60.18,60.19,74036.0,48.8277,48.9088,48.7872,48.7953,74036.0
2016-02-02 15:00:00,60.18,60.18,59.87,59.87,58572.0,48.7872,48.7872,48.5359,48.5359,58572.0
2016-02-02 15:10:00,59.86,59.99,59.8,59.98,66556.0,48.5278,48.6332,48.4791,48.6251,66556.0
2016-02-02 15:20:00,59.99,60.02,59.89,59.97,56078.0,48.6332,48.6575,48.5521,48.617,56078.0
2016-02-02 15:30:00,59.98,60.11,59.98,60.06,50831.0,48.6251,48.7305,48.6251,48.6899,50831.0
2016-02-02 15:40:00,60.06,60.14,59.98,60.05,57186.0,48.6899,48.7548,48.6251,48.6818,57186.0
2016-02-02 15:50:00,60.05,60.08,59.95,59.98,124411.0,48.6818,48.7061,48.6007,48.6251,124411.0
2016-02-03 09:30:00,60.29,60.29,59.68,59.75,66671.0,48.8764,48.8764,48.3819,48.4386,66671.0
2016-02-03 09:40:00,59.76,59.8,59.45,59.49,86468.0,48.4467,48.4791,48.1954,48.2278,86468.0
2016-02-03 09:50:00,59.48,59.55,59.36,59.43,89671.0,48.2197,48.2765,48.1224,48.1792,89671.0
2016-02-03 10:00:00,59.42,59.43,58.84,58.85,104483.0,48.1711,48.1792,47.7009,47.709,104483.0
2016-02-03 10:10:00,58.87,58.97,58.79,58.83,107556.0,47.7252,47.8063,47.6603,47.6928,107556.0
2016-02-03 10:20:00,58.82,58.9,58.61,58.61,124683.0,47.6847,47.7495,47.5144,47.5144,124683.0
2016-02-03 10:30:00,58.61,58.68,58.37,58.41,116008.0,47.5144,47.5712,47.3199,47.3523,116008.0
2016-02-03 10:40:00,58.42,58.57,58.33,58.49,148426.0,47.3604,47.482,47.2874,47.4171,148426.0
2016-02-03 10:50:00,58.5,58.67,58.41,58.57,229801.0,47.4252,47.5631,47.3523,47.482,229801.0
2016-02-03 11:00:00,58.57,58.57,58.29,58.41,136998.0,47.482,47.482,47.255,47.3523,136998.0
2016-02-03 11:10:00,58.41,58.54,58.31,58.54,119289.0,47.3523,47.4577,47.2712,47.4577,119289.0
2016-02-03 11:20:00,58.55,58.69,58.44,58.67,205449.0,47.4658,47.5793,47.3766,47.5631,205449.0
2016-02-03 11:30:00,58.67,58.92,58.65,58.92,105028.0,47.5631,47.7657,47.5468,47.7657,105028.0
2016-02-03 11:40:00,58.92,59.16,58.92,59.05,68038.0,47.7657,47.9603,47.7657,47.8711,68038.0
2016-02-03 11:50:00,59.07,59.1,59.0,59.07,85870.0,47.8873,47.9117,47.8306,47.8873,85870.0
2016-02-03 12:00:00,59.08,59.26,59.08,59.22,51280.0,47.8954,48.0414,47.8954,48.0089,51280.0
2016-02-03 12:10:00,59.21,59.27,59.07,59.15,55532.0,48.0008,48.0495,47.8873,47.9522,55532.0
2016-02-03 12:20:00,59.14,59.37,59.14,59.26,44024.0,47.9441,48.1305,47.9441,48.0414,44024.0
2016-02-03 12:30:00,59.26,59.27,59.07,59.13,49479.0,48.0414,48.0495,47.8873,47.936,49479.0
2016-02-03 12:40:00,59.13,59.15,59.0,59.15,42922.0,47.936,47.9522,47.8306,47.9522,42922.0
2016-02-03 12:50:00,59.15,59.26,59.07,59.25,38014.0,47.9522,48.0414,47.8873,48.0333,38014.0
2016-02-03 13:00:00,59.24,59.32,59.17,59.17,45725.0,48.0252,48.09,47.9684,47.9684,45725.0
2016-02-03 13:10:00,59.17,59.22,59.12,59.17,44696.0,47.9684,48.0089,47.9279,47.9684,44696.0
2016-02-03 13:20:00,59.15,59.15,59.02,59.12,48288.0,47.9522,47.9522,47.8468,47.9279,48288.0
2016-02-03 13:30:00,59.12,59.16,58.97,58.97,61841.0,47.9279,47.9603,47.8063,47.8063,61841.0
2016-02-03 13:40:00,58.97,59.18,58.95,59.16,76799.0,47.8063,47.9765,47.7901,47.9603,76799.0
2016-02-03 13:50:00,59.16,59.21,59.07,59.1,63803.0,47.9603,48.0008,47.8873,47.9117,63803.0
2016-02-03 14:00:00,59.09,59.23,59.09,59.18,114666.0,47.9036,48.017,47.9036,47.9765,114666.0
2016-02-03 14:10:00,59.17,59.24,59.07,59.07,72850.0,47.9684,48.0252,47.8873,47.8873,72850.0
2016-02-03 14:20:00,59.07,59.76,59.07,59.69,97868.0,47.8873,48.4467,47.8873,48.39,97868.0
2016-02-03 14:30:00,59.7,59.73,59.54,59.58,69937.0,48.3981,48.4224,48.2684,48.3008,69937.0
2016-02-03 14:40:00,59.58,59.8,59.55,59.75,129033.0,48.3008,48.4791,48.2765,48.4386,129033.0
2016-02-03 14:50:00,59.74,59.74,59.56,59.7,90187.0,48.4305,48.4305,48.2846,48.3981,90187.0
2016-02-03 15:00:00,59.71,59.76,59.57,59.74,141652.0,48.4062,48.4467,48.2927,48.4305,141652.0
2016-02-03 15:10:00,59.74,59.8,59.53,59.61,120986.0,48.4305,48.4791,48.2603,48.3251,120986.0
2016-02-03 15:20:00,59.6,59.63,59.38,59.39,105421.0,48.317,48.3413,48.1387,48.1468,105421.0
2016-02-03 15:30:00,59.39,59.52,59.34,59.39,148735.0,48.1468,48.2521,48.1062,48.1468,148735.0
2016-02-03 15:40:00,59.39,59.58,59.34,59.49,208103.0,48.1468,48.3008,48.1062,48.2278,208103.0
2016-02-03 15:50:00,59.49,59.71,59.47,59.65,366416.0,48.2278,48.4062,48.2116,48.3575,366416.0
2016-02-04 09:30:00,60.48,61.7,60.47,61.54,293414.0,49.0304,50.0194,49.0223,49.8897,293414.0
2016-02-04 09:40:00,61.53,62.07,61.44,62.0,463602.0,49.8816,50.3194,49.8087,50.2627,463602.0
2016-02-04 09:50:00,61.99,62.2,61.64,61.71,192229.0,50.2545,50.4248,49.9708,50.0276,192229.0
2016-02-04 10:00:00,61.74,61.77,60.86,61.39,246113.0,50.0519,50.0762,49.3385,49.7681,246113.0
2016-02-04 10:10:00,61.4,61.74,61.35,61.67,193169.0,49.7762,50.0519,49.7357,49.9951,193169.0
2016-02-04 10:20:00,61.65,61.81,61.38,61.46,137548.0,49.9789,50.1086,49.76,49.8249,137548.0
2016-02-04 10:30:00,61.47,62.0,61.33,61.44,170239.0,49.833,50.2627,49.7195,49.8087,170239.0
2016-02-04 10:40:00,61.46,61.46,61.32,61.34,123124.0,49.8249,49.8249,49.7114,49.7276,123124.0
2016-02-04 10:50:00,61.35,61.44,61.25,61.32,72221.0,49.7357,49.8087,49.6546,49.7114,72221.0
2016-02-04 11:00:00,61.31,61.39,61.18,61.28,71905.0,49.7033,49.7681,49.5979,49.679,71905.0
2016-02-04 11:10:00,61.28,61.4,61.25,61.3,74267.0,49.679,49.7762,49.6546,49.6952,74267.0
2016-02-04 11:20:00,61.29,61.36,61.21,61.23,63736.0,49.6871,49.7438,49.6222,49.6384,63736.0
2016-02-04 11:30:00,61.23,61.31,61.14,61.21,119993.0,49.6384,49.7033,49.5655,49.6222,119993.0
2016-02-04 11:40:00,61.21,61.3,60.82,60.94,87464.0,49.6222,49.6952,49.306,49.4033,87464.0
2016-02-04 11:50:00,60.94,61.27,60.84,61.11,134218.0,49.4033,49.6709,49.3223,49.5411,134218.0
2016-02-04 12:00:00,61.11,61.53,61.06,61.4,87689.0,49.5411,49.8816,49.5006,49.7762,87689.0
2016-02-04 12:10:00,61.4,61.62,61.4,61.58,71312.0,49.7762,49.9546,49.7762,49.9222,71312.0
2016-02-04 12:20:00,61.58,61.64,61.27,61.36,86673.0,49.9222,49.9708,49.6709,49.7438,86673.0
2016-02-04 12:30:00,61.36,61.56,61.33,61.45,82517.0,49.7438,49.906,49.7195,49.8168,82517.0
2016-02-04 12:40:00,61.45,61.5,61.23,61.37,90371.0,49.8168,49.8573,49.6384,49.7519,90371.0
2016-02-04 12:50:00,61.38,61.43,61.26,61.38,62368.0,49.76,49.8006,49.6627,49.76,62368.0
2016-02-04 13:00:00,61.39,61.59,61.38,61.57,131256.0,49.7681,49.9303,49.76,49.9141,131256.0
2016-02-04 13:10:00,61.57,61.69,61.5,61.52,58653.0,49.9141,50.0113,49.8573,49.8735,58653.0
2016-02-04 13:20:00,61.51,61.57,61.4,61.44,64350.0,49.8654,49.9141,49.7762,49.8087,64350.0
2016-02-04 13:30:00,61.43,61.53,61.31,61.36,69340.0,49.8006,49.8816,49.7033,49.7438,69340.0
2016-02-04 13:40:00,61.37,61.38,61.27,61.34,68259.0,49.7519,49.76,49.6709,49.7276,68259.0
2016-02-04 13:50:00,61.34,61.55,61.32,61.52,66732.0,49.7276,49.8978,49.7114,49.8735,66732.0
2016-02-04 14:00:00,61.51,61.51,61.35,61.42,104501.0,49.8654,49.8654,49.7357,49.7925,104501.0
2016-02-04 14:10:00,61.42,61.61,61.37,61.54,79301.0,49.7925,49.9465,49.7519,49.8897,79301.0
2016-02-04 14:20:00,61.54,61.6,61.45,61.48,112389.0,49.8897,49.9384,49.8168,49.8411,112389.0
2016-02-04 14:30:00,61.48,61.56,61.42,61.45,110325.0,49.8411,49.906,49.7925,49.8168,110325.0
2016-02-04 14:40:00,61.44,61.67,61.42,61.63,99810.0,49.8087,49.9951,49.7925,49.9627,99810.0
2016-02-04 14:50:00,61.63,61.88,61.56,61.87,121116.0,49.9627,50.1654,49.906,50.1573,121116.0
2016-02-04 15:00:00,61.87,61.87,61.68,61.7,87964.0,50.1573,50.1573,50.0032,50.0194,87964.0
2016-02-04 15:10:00,61.7,61.91,61.64,61.79,81014.0,50.0194,50.1897,49.9708,50.0924,81014.0
2016-02-04 15:20:00,61.78,61.85,61.71,61.73,74722.0,50.0843,50.1411,50.0276,50.0438,74722.0
2016-02-04 15:30:00,61.74,61.78,61.62,61.77,130460.0,50.0519,50.0843,49.9546,50.0762,130460.0
2016-02-04 15:40:00,61.77,62.0,61.73,61.99,190655.0,50.0762,50.2627,50.0438,50.2545,190655.0
2016-02-04 15:50:00,61.98,62.06,61.92,62.06,384717.0,50.2464,50.3113,50.1978,50.3113,384717.0
2016-02-05 09:30:00,62.09,62.88,62.09,62.87,145638.0,50.3356,50.9761,50.3356,50.968,145638.0
2016-02-05 09:40:00,62.88,62.9,62.36,62.48,161509.0,50.9761,50.9923,50.5545,50.6518,161509.0
2016-02-05 09:50:00,62.48,62.96,62.47,62.88,85186.0,50.6518,51.0409,50.6437,50.9761,85186.0
2016-02-05 10:00:00,62.88,63.27,62.88,63.17,156164.0,50.9761,51.2922,50.9761,51.2112,156164.0
2016-02-05 10:10:00,63.14,63.37,63.12,63.33,102967.0,51.1868,51.3733,51.1706,51.3409,102967.0
2016-02-05 10:20:00,63.32,63.45,62.85,62.93,160920.0,51.3328,51.4382,50.9517,51.0166,160920.0
2016-02-05 10:30:00,62.92,63.18,62.89,63.17,102927.0,51.0085,51.2193,50.9842,51.2112,102927.0
2016-02-05 10:40:00,63.18,63.19,62.93,62.98,99106.0,51.2193,51.2274,51.0166,51.0571,99106.0
2016-02-05 10:50:00,62.99,63.13,62.89,62.94,92158.0,51.0652,51.1787,50.9842,51.0247,92158.0
2016-02-05 11:00:00,62.95,63.08,62.87,63.02,77950.0,51.0328,51.1382,50.968,51.0896,77950.0
2016-02-05 11:10:00,63.03,63.11,62.82,62.83,128649.0,51.0977,51.1625,50.9274,50.9355,128649.0
2016-02-05 11:20:00,62.84,63.0,62.79,62.93,118214.0,50.9436,51.0733,50.9031,51.0166,118214.0
2016-02-05 11:30:00,62.94,63.03,62.86,62.89,96196.0,51.0247,51.0977,50.9598,50.9842,96196.0
2016-02-05 11:40:00,62.89,63.04,62.81,62.99,90954.0,50.9842,51.1058,50.9193,51.0652,90954.0
2016-02-05 11:50:00,62.99,63.08,62.85,63.01,86452.0,51.0652,51.1382,50.9517,51.0814,86452.0
2016-02-05 12:00:00,63.01,63.12,62.86,62.97,106705.0,51.0814,51.1706,50.9598,51.049,106705.0
2016-02-05 12:10:00,62.98,63.13,62.87,63.08,82883.0,51.0571,51.1787,50.968,51.1382,82883.0
2016-02-05 12:20:00,63.08,63.28,63.08,63.24,83442.0,51.1382,51.3003,51.1382,51.2679,83442.0
2016-02-05 12:30:00,63.24,63.4,63.24,63.38,103154.0,51.2679,51.3976,51.2679,51.3814,103154.0
2016-02-05 12:40:00,63.38,63.42,63.32,63.37,81873.0,51.3814,51.4138,51.3328,51.3733,81873.0
2016-02-05 12:50:00,63.37,63.39,63.2,63.3,69636.0,51.3733,51.3895,51.2355,51.3165,69636.0
2016-02-05 13:00:00,63.29,63.4,63.24,63.4,78131.0,51.3084,51.3976,51.2679,51.3976,78131.0
2016-02-05 13:10:00,63.39,63.42,63.34,63.39,72213.0,51.3895,51.4138,51.349,51.3895,72213.0
2016-02-05 13:20:00,63.38,63.52,63.31,63.45,71656.0,51.3814,51.4949,51.3247,51.4382,71656.0
2016-02-05 13:30:00,63.45,63.46,63.31,63.36,69851.0,51.4382,51.4463,51.3247,51.3652,69851.0
2016-02-05 13:40:00,63.36,63.36,63.14,63.2,62616.0,51.3652,51.3652,51.1868,51.2355,62616.0
2016-02-05 13:50:00,63.19,63.35,63.16,63.35,62316.0,51.2274,51.3571,51.2031,51.3571,62316.0
2016-02-05 14:00:00,63.35,63.37,63.2,63.28,79286.0,51.3571,51.3733,51.2355,51.3003,79286.0
2016-02-05 14:10:00,63.26,63.27,63.09,63.18,77890.0,51.2841,51.2922,51.1463,51.2193,77890.0
2016-02-05 14:20:00,63.18,63.21,63.08,63.15,67496.0,51.2193,51.2436,51.1382,51.1949,67496.0
2016-02-05 14:30:00,63.15,63.29,63.15,63.25,77959.0,51.1949,51.3084,51.1949,51.276,77959.0
2016-02-05 14:40:00,63.25,63.27,63.12,63.26,74536.0,51.276,51.2922,51.1706,51.2841,74536.0
2016-02-05 14:50:00,63.25,63.27,63.15,63.16,77847.0,51.276,51.2922,51.1949,51.2031,77847.0
2016-02-05 15:00:00,63.16,63.22,63.07,63.22,81459.0,51.2031,51.2517,51.1301,51.2517,81459.0
2016-02-05 15:10:00,63.21,63.44,63.21,63.41,91822.0,51.2436,51.43,51.2436,51.4057,91822.0
2016-02-05 15:20:00,63.41,63.43,63.27,63.28,92432.0,51.4057,51.4219,51.2922,51.3003,92432.0
2016-02-05 15:30:00,63.28,63.28,63.12,63.14,128733.0,51.3003,51.3003,51.1706,51.1868,128733.0
2016-02-05 15:40:00,63.14,63.24,63.08,63.21,170224.0,51.1868,51.2679,51.1382,51.2436,170224.0
2016-02-05 15:50:00,63.2,63.37,63.15,63.35,354484.0,51.2355,51.3733,51.1949,51.3571,354484.0
2016-02-08 09:30:00,62.87,62.99,62.66,62.9,123100.0,50.968,51.0652,50.7977,50.9923,123100.0
2016-02-08 09:40:00,62.9,63.25,62.84,62.93,74740.0,50.9923,51.276,50.9436,51.0166,74740.0
2016-02-08 09:50:00,62.91,62.94,62.59,62.62,76232.0,51.0004,51.0247,50.741,50.7653,76232.0
2016-02-08 10:00:00,62.61,63.01,62.6,62.72,63021.0,50.7572,51.0814,50.7491,50.8463,63021.0
2016-02-08 10:10:00,62.71,62.83,62.67,62.74,51269.0,50.8382,50.9355,50.8058,50.8626,51269.0
2016-02-08 10:20:00,62.73,62.91,62.69,62.83,42766.0,50.8545,51.0004,50.822,50.9355,42766.0
2016-02-08 10:30:00,62.82,63.02,62.78,62.84,69649.0,50.9274,51.0896,50.895,50.9436,69649.0
2016-02-08 10:40:00,62.84,62.97,62.69,62.91,46693.0,50.9436,51.049,50.822,51.0004,46693.0
2016-02-08 10:50:00,62.93,63.04,62.87,62.91,56547.0,51.0166,51.1058,50.968,51.0004,56547.0
2016-02-08 11:00:00,62.91,62.97,62.85,62.91,63611.0,51.0004,51.049,50.9517,51.0004,63611.0
2016-02-08 11:10:00,62.91,62.95,62.82,62.89,50544.0,51.0004,51.0328,50.9274,50.9842,50544.0
2016-02-08 11:20:00,62.87,62.9,62.75,62.8,60902.0,50.968,50.9923,50.8707,50.9112,60902.0
2016-02-08 11:30:00,62.8,62.84,62.72,62.84,39913.0,50.9112,50.9436,50.8463,50.9436,39913.0
2016-02-08 11:40:00,62.84,62.92,62.72,62.82,44877.0,50.9436,51.0085,50.8463,50.9274,44877.0
2016-02-08 11:50:00,62.82,63.01,62.76,63.0,49988.0,50.9274,51.0814,50.8788,51.0733,49988.0
2016-02-08 12:00:00,62.99,63.12,62.99,63.06,47394.0,51.0652,51.1706,51.0652,51.122,47394.0
2016-02-08 12:10:00,63.08,63.21,63.06,63.17,47090.0,51.1382,51.2436,51.122,51.2112,47090.0
2016-02-08 12:20:00,63.18,63.22,63.11,63.16,39852.0,51.2193,51.2517,51.1625,51.2031,39852.0
2016-02-08 12:30:00,63.17,63.25,63.17,63.17,57308.0,51.2112,51.276,51.2112,51.2112,57308.0
2016-02-08 12:40:00,63.18,63.21,63.13,63.16,41680.0,51.2193,51.2436,51.1787,51.2031,41680.0
2016-02-08 12:50:00,63.18,63.19,62.98,63.01,49142.0,51.2193,51.2274,51.0571,51.0814,49142.0
2016-02-08 13:00:00,63.01,63.04,62.92,63.04,42693.0,51.0814,51.1058,51.0085,51.1058,42693.0
2016-02-08 13:10:00,63.04,63.06,62.92,62.93,33256.0,51.1058,51.122,51.0085,51.0166,33256.0
2016-02-08 13:20:00,62.94,62.97,62.87,62.93,36495.0,51.0247,51.049,50.968,51.0166,36495.0
2016-02-08 13:30:00,62.93,62.95,62.78,62.79,58064.0,51.0166,51.0328,50.895,50.9031,58064.0
2016-02-08 13:40:00,62.78,62.78,62.57,62.59,60668.0,50.895,50.895,50.7247,50.741,60668.0
2016-02-08 13:50:00,62.6,62.61,62.43,62.44,51543.0,50.7491,50.7572,50.6112,50.6194,51543.0
2016-02-08 14:00:00,62.44,62.57,62.44,62.51,64645.0,50.6194,50.7247,50.6194,50.6761,64645.0
2016-02-08 14:10:00,62.51,62.51,62.35,62.4,66853.0,50.6761,50.6761,50.5464,50.5869,66853.0
2016-02-08 14:20:00,62.4,62.51,62.4,62.48,54017.0,50.5869,50.6761,50.5869,50.6518,54017.0
2016-02-08 14:30:00,62.48,62.51,62.39,62.47,54926.0,50.6518,50.6761,50.5788,50.6437,54926.0
2016-02-08 14:40:00,62.47,62.58,62.46,62.46,87376.0,50.6437,50.7329,50.6356,50.6356,87376.0
2016-02-08 14:50:00,62.47,62.61,62.42,62.61,46025.0,50.6437,50.7572,50.6031,50.7572,46025.0
2016-02-08 15:00:00,62.61,62.84,62.59,62.76,79285.0,50.7572,50.9436,50.741,50.8788,79285.0
2016-02-08 15:10:00,62.77,63.08,62.76,63.02,72177.0,50.8869,51.1382,50.8788,51.0896,72177.0
2016-02-08 15:20:00,63.02,63.13,62.98,63.12,85055.0,51.0896,51.1787,51.0571,51.1706,85055.0
2016-02-08 15:30:00,63.11,63.22,63.05,63.16,112105.0,51.1625,51.2517,51.1139,51.2031,112105.0
2016-02-08 15:40:00,63.16,63.54,63.16,63.4,123579.0,51.2031,51.5111,51.2031,51.3976,123579.0
2016-02-08 15:50:00,63.41,63.42,63.28,63.34,177273.0,51.4057,51.4138,51.3003,51.349,177273.0
2016-02-09 09:30:00,62.81,63.2,62.81,63.16,88728.0,50.9193,51.2355,50.9193,51.2031,88728.0
2016-02-09 09:40:00,63.15,63.26,62.99,63.25,85950.0,51.1949,51.2841,51.0652,51.276,85950.0
2016-02-09 09:50:00,63.24,63.26,63.08,63.15,74245.0,51.2679,51.2841,51.1382,51.1949,74245.0
2016-02-09 10:00:00,63.13,63.26,63.01,63.2,85314.0,51.1787,51.2841,51.0814,51.2355,85314.0
2016-02-09 10:10:00,63.21,63.25,63.03,63.13,47579.0,51.2436,51.276,51.0977,51.1787,47579.0
2016-02-09 10:20:00,63.14,63.14,62.97,63.0,45813.0,51.1868,51.1868,51.049,51.0733,45813.0
2016-02-09 10:30:00,62.99,63.02,62.83,62.91,43162.0,51.0652,51.0896,50.9355,51.0004,43162.0
2016-02-09 10:40:00,62.91,62.93,62.73,62.76,55289.0,51.0004,51.0166,50.8545,50.8788,55289.0
2016-02-09 10:50:00,62.76,62.76,62.51,62.54,54791.0,50.8788,50.8788,50.6761,50.7004,54791.0
2016-02-09 11:00:00,62.53,62.61,62.46,62.47,98181.0,50.6923,50.7572,50.6356,50.6437,98181.0
2016-02-09 11:10:00,62.48,62.64,62.45,62.5,108132.0,50.6518,50.7815,50.6275,50.668,108132.0
2016-02-09 11:20:00,62.49,62.78,62.49,62.72,39623.0,50.6599,50.895,50.6599,50.8463,39623.0
2016-02-09 11:30:00,62.73,62.76,62.54,62.61,62885.0,50.8545,50.8788,50.7004,50.7572,62885.0
2016-02-09 11:40:00,62.61,62.8,62.6,62.66,53321.0,50.7572,50.9112,50.7491,50.7977,53321.0
2016-02-09 11:50:00,62.66,62.69,62.51,62.53,28889.0,50.7977,50.822,50.6761,50.6923,28889.0
2016-02-09 12:00:00,62.53,62.77,62.5,62.75,38351.0,50.6923,50.8869,50.668,50.8707,38351.0
2016-02-09 12:10:00,62.74,62.77,62.66,62.68,28525.0,50.8626,50.8869,50.7977,50.8139,28525.0
2016-02-09 12:20:00,62.69,62.81,62.67,62.77,26855.0,50.822,50.9193,50.8058,50.8869,26855.0
2016-02-09 12:30:00,62.76,62.87,62.72,62.81,36747.0,50.8788,50.968,50.8463,50.9193,36747.0
2016-02-09 12:40:00,62.82,62.85,62.74,62.75,33551.0,50.9274,50.9517,50.8626,50.8707,33551.0
2016-02-09 12:50:00,62.75,62.94,62.74,62.91,52410.0,50.8707,51.0247,50.8626,51.0004,52410.0
2016-02-09 13:00:00,62.91,62.97,62.88,62.88,78963.0,51.0004,51.049,50.9761,50.9761,78963.0
2016-02-09 13:10:00,62.87,62.88,62.68,62.73,46725.0,50.968,50.9761,50.8139,50.8545,46725.0
2016-02-09 13:20:00,62.73,62.85,62.71,62.78,42758.0,50.8545,50.9517,50.8382,50.895,42758.0
2016-02-09 13:30:00,62.78,62.92,62.74,62.76,65753.0,50.895,51.0085,50.8626,50.8788,65753.0
2016-02-09 13:40:00,62.76,62.9,62.76,62.79,78324.0,50.8788,50.9923,50.8788,50.9031,78324.0
2016-02-09 13:50:00,62.79,62.9,62.77,62.87,73529.0,50.9031,50.9923,50.8869,50.968,73529.0
2016-02-09 14:00:00,62.88,63.06,62.8,63.0,75329.0,50.9761,51.122,50.9112,51.0733,75329.0
2016-02-09 14:10:00,63.0,63.01,62.8,62.84,77668.0,51.0733,51.0814,50.9112,50.9436,77668.0
2016-02-09 14:20:00,62.85,62.9,62.78,62.87,100766.0,50.9517,50.9923,50.895,50.968,100766.0
2016-02-09 14:30:00,62.87,62.94,62.81,62.92,145309.0,50.968,51.0247,50.9193,51.0085,145309.0
2016-02-09 14:40:00,62.92,63.0,62.83,62.86,93993.0,51.0085,51.0733,50.9355,50.9598,93993.0
2016-02-09 14:50:00,62.87,62.97,62.86,62.94,52454.0,50.968,51.049,50.9598,51.0247,52454.0
2016-02-09 15:00:00,62.93,63.22,62.91,63.12,215591.0,51.0166,51.2517,51.0004,51.1706,215591.0
2016-02-09 15:10:00,63.11,63.12,63.0,63.0,111561.0,51.1625,51.1706,51.0733,51.0733,111561.0
2016-02-09 15:20:00,63.0,63.06,62.94,62.94,117906.0,51.0733,51.122,51.0247,51.0247,117906.0
2016-02-09 15:30:00,62.94,63.07,62.85,63.01,132263.0,51.0247,51.1301,50.9517,51.0814,132263.0
2016-02-09 15:40:00,63.01,63.04,62.82,62.95,133050.0,51.0814,51.1058,50.9274,51.0328,133050.0
2016-02-09 15:50:00,62.94,63.09,62.94,63.02,249293.0,51.0247,51.1463,51.0247,51.0896,249293.0
2016-02-10 09:30:00,63.27,63.52,63.14,63.43,100161.0,51.2922,51.4949,51.1868,51.4219,100161.0
2016-02-10 09:40:00,63.44,63.6,63.38,63.51,59180.0,51.43,51.5598,51.3814,51.4868,59180.0
2016-02-10 09:50:00,63.52,63.56,63.44,63.52,118740.0,51.4949,51.5273,51.43,51.4949,118740.0
2016-02-10 10:00:00,63.52,63.7,63.52,63.7,110564.0,51.4949,51.6408,51.4949,51.6408,110564.0
2016-02-10 10:10:00,63.7,63.94,63.69,63.92,78658.0,51.6408,51.8354,51.6327,51.8192,78658.0
2016-02-10 10:20:00,63.92,63.93,63.76,63.8,133548.0,51.8192,51.8273,51.6895,51.7219,133548.0
2016-02-10 10:30:00,63.81,63.87,63.69,63.71,86483.0,51.73,51.7786,51.6327,51.6489,86483.0
2016-02-10 10:40:00,63.71,63.72,63.56,63.6,58334.0,51.6489,51.657,51.5273,51.5598,58334.0
2016-02-10 10:50:00,63.6,63.61,63.3,63.34,50985.0,51.5598,51.5679,51.3165,51.349,50985.0
2016-02-10 11:00:00,63.34,63.34,63.05,63.11,41626.0,51.349,51.349,51.1139,51.1625,41626.0
2016-02-10 11:10:00,63.12,63.13,62.99,63.07,40671.0,51.1706,51.1787,51.0652,51.1301,40671.0
2016-02-10 11:20:00,63.07,63.19,63.02,63.07,36086.0,51.1301,51.2274,51.0896,51.1301,36086.0
2016-02-10 11:30:00,63.07,63.2,62.97,62.99,39388.0,51.1301,51.2355,51.049,51.0652,39388.0
2016-02-10 11:40:00,62.97,63.26,62.96,63.26,39812.0,51.049,51.2841,51.0409,51.2841,39812.0
2016-02-10 11:50:00,63.25,63.37,63.23,63.35,53326.0,51.276,51.3733,51.2598,51.3571,53326.0
2016-02-10 12:00:00,63.36,63.38,63.14,63.2,24468.0,51.3652,51.3814,51.1868,51.2355,24468.0
2016-02-10 12:10:00,63.18,63.25,63.13,63.2,24966.0,51.2193,51.276,51.1787,51.2355,24966.0
2016-02-10 12:20:00,63.21,63.31,63.19,63.27,27660.0,51.2436,51.3247,51.2274,51.2922,27660.0
2016-02-10 12:30:00,63.27,63.44,63.24,63.41,64561.0,51.2922,51.43,51.2679,51.4057,64561.0
2016-02-10 12:40:00,63.42,63.46,63.32,63.34,28375.0,51.4138,51.4463,51.3328,51.349,28375.0
2016-02-10 12:50:00,63.34,63.43,63.3,63.42,37464.0,51.349,51.4219,51.3165,51.4138,37464.0
2016-02-10 13:00:00,63.42,63.44,63.25,63.25,45853.0,51.4138,51.43,51.276,51.276,45853.0
2016-02-10 13:10:00,63.26,63.32,63.21,63.27,39308.0,51.2841,51.3328,51.2436,51.2922,39308.0
2016-02-10 13:20:00,63.28,63.31,63.15,63.19,34588.0,51.3003,51.3247,51.1949,51.2274,34588.0
2016-02-10 13:30:00,63.19,63.22,63.1,63.19,35591.0,51.2274,51.2517,51.1544,51.2274,35591.0
2016-02-10 13:40:00,63.19,63.28,63.17,63.22,44224.0,51.2274,51.3003,51.2112,51.2517,44224.0
2016-02-10 13:50:00,63.23,63.26,63.16,63.23,39761.0,51.2598,51.2841,51.2031,51.2598,39761.0
2016-02-10 14:00:00,63.23,63.35,63.22,63.34,45287.0,51.2598,51.3571,51.2517,51.349,45287.0
2016-02-10 14:10:00,63.34,63.42,63.33,63.39,40940.0,51.349,51.4138,51.3409,51.3895,40940.0
2016-02-10 14:20:00,63.38,63.39,63.28,63.38,41308.0,51.3814,51.3895,51.3003,51.3814,41308.0
2016-02-10 14:30:00,63.36,63.45,63.29,63.3,48625.0,51.3652,51.4382,51.3084,51.3165,48625.0
2016-02-10 14:40:00,63.3,63.37,63.25,63.33,68407.0,51.3165,51.3733,51.276,51.3409,68407.0
2016-02-10 14:50:00,63.32,63.39,63.28,63.31,64598.0,51.3328,51.3895,51.3003,51.3247,64598.0
2016-02-10 15:00:00,63.32,63.41,63.31,63.32,79414.0,51.3328,51.4057,51.3247,51.3328,79414.0
2016-02-10 15:10:00,63.32,63.37,63.12,63.19,101054.0,51.3328,51.3733,51.1706,51.2274,101054.0
2016-02-10 15:20:00,63.18,63.26,63.1,63.12,68169.0,51.2193,51.2841,51.1544,51.1706,68169.0
2016-02-10 15:30:00,63.13,63.17,63.01,63.03,108690.0,51.1787,51.2112,51.0814,51.0977,108690.0
2016-02-10 15:40:00,63.02,63.06,62.95,62.96,163319.0,51.0896,51.122,51.0328,51.0409,163319.0
2016-02-10 15:50:00,62.96,63.02,62.89,62.99,294199.0,51.0409,51.0896,50.9842,51.0652,294199.0
2016-02-11 09:30:00,61.84,62.23,61.7,61.98,71634.0,50.1329,50.4491,50.0194,50.2464,71634.0
2016-02-11 09:40:00,61.97,62.41,61.94,62.16,76369.0,50.2383,50.595,50.214,50.3924,76369.0
2016-02-11 09:50:00,62.15,62.35,62.11,62.27,37903.0,50.3843,50.5464,50.3518,50.4815,37903.0
2016-02-11 10:00:00,62.24,62.42,62.09,62.31,69353.0,50.4572,50.6031,50.3356,50.514,69353.0
2016-02-11 10:10:00,62.32,62.44,62.29,62.34,115783.0,50.5221,50.6194,50.4978,50.5383,115783.0
2016-02-11 10:20:00,62.36,62.44,62.25,62.25,66751.0,50.5545,50.6194,50.4653,50.4653,66751.0
2016-02-11 10:30:00,62.26,62.34,62.13,62.15,44998.0,50.4734,50.5383,50.368,50.3843,44998.0
2016-02-11 10:40:00,62.16,62.34,62.08,62.26,52722.0,50.3924,50.5383,50.3275,50.4734,52722.0
2016-02-11 10:50:00,62.24,62.32,62.22,62.26,83959.0,50.4572,50.5221,50.441,50.4734,83959.0
2016-02-11 11:00:00,62.28,62.35,62.27,62.31,78187.0,50.4896,50.5464,50.4815,50.514,78187.0
2016-02-11 11:10:00,62.3,62.36,62.1,62.17,97187.0,50.5059,50.5545,50.3437,50.4005,97187.0
2016-02-11 11:20:00,62.17,62.24,62.12,62.16,57905.0,50.4005,50.4572,50.3599,50.3924,57905.0
2016-02-11 11:30:00,62.15,62.2,62.04,62.19,61880.0,50.3843,50.4248,50.2951,50.4167,61880.0
2016-02-11 11:40:00,62.18,62.23,62.0,62.0,44246.0,50.4086,50.4491,50.2627,50.2627,44246.0
2016-02-11 11:50:00,62.0,62.12,61.99,62.07,42824.0,50.2627,50.3599,50.2545,50.3194,42824.0
2016-02-11 12:00:00,62.08,62.21,62.04,62.08,29543.0,50.3275,50.4329,50.2951,50.3275,29543.0
2016-02-11 12:10:00,62.07,62.16,61.96,61.97,26062.0,50.3194,50.3924,50.2302,50.2383,26062.0
2016-02-11 12:20:00,61.96,62.17,61.96,62.08,24656.0,50.2302,50.4005,50.2302,50.3275,24656.0
2016-02-11 12:30:00,62.08,62.08,61.99,62.02,54533.0,50.3275,50.3275,50.2545,50.2789,54533.0
2016-02-11 12:40:00,62.03,62.07,61.96,62.07,49274.0,50.287,50.3194,50.2302,50.3194,49274.0
2016-02-11 12:50:00,62.06,62.16,62.04,62.12,32296.0,50.3113,50.3924,50.2951,50.3599,32296.0
2016-02-11 13:00:00,62.13,62.17,62.0,62.07,43468.0,50.368,50.4005,50.2627,50.3194,43468.0
2016-02-11 13:10:00,62.09,62.16,62.04,62.16,30860.0,50.3356,50.3924,50.2951,50.3924,30860.0
2016-02-11 13:20:00,62.16,62.24,62.14,62.19,31770.0,50.3924,50.4572,50.3761,50.4167,31770.0
2016-02-11 13:30:00,62.18,62.26,62.08,62.11,54103.0,50.4086,50.4734,50.3275,50.3518,54103.0
2016-02-11 13:40:00,62.09,62.15,62.06,62.09,43991.0,50.3356,50.3843,50.3113,50.3356,43991.0
2016-02-11 13:50:00,62.08,62.16,62.08,62.13,40258.0,50.3275,50.3924,50.3275,50.368,40258.0
2016-02-11 14:00:00,62.14,62.16,62.09,62.12,64534.0,50.3761,50.3924,50.3356,50.3599,64534.0
2016-02-11 14:10:00,62.11,62.11,61.97,61.97,79756.0,50.3518,50.3518,50.2383,50.2383,79756.0
2016-02-11 14:20:00,61.96,62.06,61.89,61.92,60563.0,50.2302,50.3113,50.1735,50.1978,60563.0
2016-02-11 14:30:00,61.92,62.1,61.84,62.1,81054.0,50.1978,50.3437,50.1329,50.3437,81054.0
2016-02-11 14:40:00,62.11,62.43,62.03,62.4,63078.0,50.3518,50.6112,50.287,50.5869,63078.0
2016-02-11 14:50:00,62.42,62.6,62.35,62.41,97169.0,50.6031,50.7491,50.5464,50.595,97169.0
2016-02-11 15:00:00,62.42,62.44,62.19,62.29,90774.0,50.6031,50.6194,50.4167,50.4978,90774.0
2016-02-11 15:10:00,62.3,62.47,62.26,62.34,76088.0,50.5059,50.6437,50.4734,50.5383,76088.0
2016-02-11 15:20:00,62.35,62.46,62.3,62.45,111971.0,50.5464,50.6356,50.5059,50.6275,111971.0
2016-02-11 15:30:00,62.45,62.63,62.35,62.61,85095.0,50.6275,50.7734,50.5464,50.7572,85095.0
2016-02-11 15:40:00,62.62,62.66,62.45,62.48,82507.0,50.7653,50.7977,50.6275,50.6518,82507.0
2016-02-11 15:50:00,62.49,62.53,62.29,62.31,214238.0,50.6599,50.6923,50.4978,50.514,214238.0
2016-02-12 09:30:00,63.02,63.45,62.86,63.38,86873.0,51.0896,51.4382,50.9598,51.3814,86873.0
2016-02-12 09:40:00,63.37,63.49,63.14,63.3,50361.0,51.3733,51.4706,51.1868,51.3165,50361.0
2016-02-12 09:50:00,63.3,63.41,63.23,63.34,44051.0,51.3165,51.4057,51.2598,51.349,44051.0
2016-02-12 10:00:00,63.32,63.37,63.2,63.25,45346.0,51.3328,51.3733,51.2355,51.276,45346.0
2016-02-12 10:10:00,63.24,63.59,63.24,63.59,44772.0,51.2679,51.5516,51.2679,51.5516,44772.0
2016-02-12 10:20:00,63.61,63.7,63.57,63.65,36365.0,51.5679,51.6408,51.5354,51.6003,36365.0
2016-02-12 10:30:00,63.65,63.78,63.62,63.67,45931.0,51.6003,51.7057,51.576,51.6165,45931.0
2016-02-12 10:40:00,63.66,63.66,63.56,63.62,38784.0,51.6084,51.6084,51.5273,51.576,38784.0
2016-02-12 10:50:00,63.62,63.74,63.58,63.72,89768.0,51.576,51.6733,51.5435,51.657,89768.0
2016-02-12 11:00:00,63.72,63.86,63.71,63.86,44199.0,51.657,51.7705,51.6489,51.7705,44199.0
2016-02-12 11:10:00,63.86,64.06,63.83,63.99,77252.0,51.7705,51.9327,51.7462,51.8759,77252.0
2016-02-12 11:20:00,63.99,64.08,63.96,64.01,85273.0,51.8759,51.9489,51.8516,51.8921,85273.0
2016-02-12 11:30:00,64.02,64.1,63.99,64.01,79962.0,51.9002,51.9651,51.8759,51.8921,79962.0
2016-02-12 11:40:00,64.01,64.12,64.01,64.08,103088.0,51.8921,51.9813,51.8921,51.9489,103088.0
2016-02-12 11:50:00,64.09,64.1,63.98,63.98,53591.0,51.957,51.9651,51.8678,51.8678,53591.0
2016-02-12 12:00:00,63.99,64.02,63.94,63.96,36198.0,51.8759,51.9002,51.8354,51.8516,36198.0
2016-02-12 12:10:00,63.96,64.05,63.93,64.01,40237.0,51.8516,51.9246,51.8273,51.8921,40237.0
2016-02-12 12:20:00,64.01,64.08,63.97,64.04,36466.0,51.8921,51.9489,51.8597,51.9165,36466.0
2016-02-12 12:30:00,64.04,64.06,63.95,63.98,42177.0,51.9165,51.9327,51.8435,51.8678,42177.0
2016-02-12 12:40:00,63.98,64.02,63.95,63.96,39894.0,51.8678,51.9002,51.8435,51.8516,39894.0
2016-02-12 12:50:00,63.96,63.99,63.88,63.89,43380.0,51.8516,51.8759,51.7867,51.7949,43380.0
2016-02-12 13:00:00,63.89,63.93,63.83,63.86,52812.0,51.7949,51.8273,51.7462,51.7705,52812.0
2016-02-12 13:10:00,63.87,63.94,63.81,63.81,42589.0,51.7786,51.8354,51.73,51.73,42589.0
2016-02-12 13:20:00,63.82,63.91,63.82,63.9,33277.0,51.7381,51.8111,51.7381,51.803,33277.0
2016-02-12 13:30:00,63.91,64.0,63.9,63.99,49411.0,51.8111,51.884,51.803,51.8759,49411.0
2016-02-12 13:40:00,63.98,64.12,63.95,64.11,33755.0,51.8678,51.9813,51.8435,51.9732,33755.0
2016-02-12 13:50:00,64.11,64.11,63.97,64.0,30797.0,51.9732,51.9732,51.8597,51.884,30797.0
2016-02-12 14:00:00,64.01,64.04,63.97,64.03,47447.0,51.8921,51.9165,51.8597,51.9084,47447.0
2016-02-12 14:10:00,64.04,64.1,63.96,63.97,144784.0,51.9165,51.9651,51.8516,51.8597,144784.0
2016-02-12 14:20:00,63.98,64.09,63.96,64.05,40601.0,51.8678,51.957,51.8516,51.9246,40601.0
2016-02-12 14:30:00,64.05,64.12,64.0,64.06,109101.0,51.9246,51.9813,51.884,51.9327,109101.0
2016-02-12 14:40:00,64.06,64.25,64.05,64.19,51624.0,51.9327,52.0867,51.9246,52.0381,51624.0
2016-02-12 14:50:00,64.18,64.29,64.18,64.21,46043.0,52.03,52.1191,52.03,52.0543,46043.0
2016-02-12 15:00:00,64.21,64.31,64.18,64.22,139555.0,52.0543,52.1353,52.03,52.0624,139555.0
2016-02-12 15:10:00,64.21,64.24,64.17,64.19,78141.0,52.0543,52.0786,52.0218,52.0381,78141.0
2016-02-12 15:20:00,64.19,64.22,64.09,64.1,121207.0,52.0381,52.0624,51.957,51.9651,121207.0
2016-02-12 15:30:00,64.11,64.11,63.97,63.98,123342.0,51.9732,51.9732,51.8597,51.8678,123342.0
2016-02-12 15:40:00,63.98,64.05,63.97,63.99,305197.0,51.8678,51.9246,51.8597,51.8759,305197.0
2016-02-12 15:50:00,64.0,64.03,63.9,63.91,459114.0,51.884,51.9084,51.803,51.8111,459114.0
2016-02-16 09:30:00,64.47,64.5,64.13,64.43,131359.0,52.2651,52.2894,51.9894,52.2326,131359.0
2016-02-16 09:40:00,64.41,64.45,63.97,64.02,128955.0,52.2164,52.2488,51.8597,51.9002,128955.0
2016-02-16 09:50:00,64.03,64.15,63.97,64.09,94697.0,51.9084,52.0056,51.8597,51.957,94697.0
2016-02-16 10:00:00,64.07,64.11,63.94,63.99,69470.0,51.9408,51.9732,51.8354,51.8759,69470.0
2016-02-16 10:10:00,63.98,64.02,63.89,63.97,96750.0,51.8678,51.9002,51.7949,51.8597,96750.0
2016-02-16 10:20:00,63.96,64.09,63.88,64.0,91184.0,51.8516,51.957,51.7867,51.884,91184.0
2016-02-16 10:30:00,64.0,64.09,63.92,64.0,149418.0,51.884,51.957,51.8192,51.884,149418.0
2016-02-16 10:40:00,63.99,64.03,63.93,63.99,85565.0,51.8759,51.9084,51.8273,51.8759,85565.0
2016-02-16 10:50:00,63.99,64.03,63.88,63.89,94526.0,51.8759,51.9084,51.7867,51.7949,94526.0
2016-02-16 11:00:00,63.88,63.98,63.84,63.9,98220.0,51.7867,51.8678,51.7543,51.803,98220.0
2016-02-16 11:10:00,63.9,64.16,63.89,64.16,51328.0,51.803,52.0137,51.7949,52.0137,51328.0
2016-02-16 11:20:00,64.16,64.23,64.11,64.13,66158.0,52.0137,52.0705,51.9732,51.9894,66158.0
2016-02-16 11:30:00,64.13,64.19,64.09,64.15,83806.0,51.9894,52.0381,51.957,52.0056,83806.0
2016-02-16 11:40:00,64.15,64.2,64.13,64.17,49172.0,52.0056,52.0462,51.9894,52.0218,49172.0
2016-02-16 11:50:00,64.17,64.35,64.14,64.33,48536.0,52.0218,52.1678,51.9975,52.1516,48536.0
2016-02-16 12:00:00,64.34,64.49,64.32,64.49,38145.0,52.1597,52.2813,52.1434,52.2813,38145.0
2016-02-16 12:10:00,64.48,64.51,64.42,64.45,50153.0,52.2732,52.2975,52.2245,52.2488,50153.0
2016-02-16 12:20:00,64.45,64.53,64.44,64.48,30028.0,52.2488,52.3137,52.2407,52.2732,30028.0
2016-02-16 12:30:00,64.47,64.51,64.41,64.41,22978.0,52.2651,52.2975,52.2164,52.2164,22978.0
2016-02-16 12:40:00,64.4,64.48,64.38,64.45,44936.0,52.2083,52.2732,52.1921,52.2488,44936.0
2016-02-16 12:50:00,64.44,64.45,64.36,64.42,65251.0,52.2407,52.2488,52.1759,52.2245,65251.0
2016-02-16 13:00:00,64.44,64.58,64.44,64.58,91569.0,52.2407,52.3542,52.2407,52.3542,91569.0
2016-02-16 13:10:00,64.58,64.69,64.58,64.69,39611.0,52.3542,52.4434,52.3542,52.4434,39611.0
2016-02-16 13:20:00,64.68,64.72,64.61,64.61,49586.0,52.4353,52.4677,52.3785,52.3785,49586.0
2016-02-16 13:30:00,64.62,64.65,64.5,64.51,44968.0,52.3867,52.411,52.2894,52.2975,44968.0
2016-02-16 13:40:00,64.52,64.59,64.48,64.49,44758.0,52.3056,52.3623,52.2732,52.2813,44758.0
2016-02-16 13:50:00,64.48,64.5,64.42,64.48,33723.0,52.2732,52.2894,52.2245,52.2732,33723.0
2016-02-16 14:00:00,64.5,64.57,64.49,64.53,32295.0,52.2894,52.3461,52.2813,52.3137,32295.0
2016-02-16 14:10:00,64.52,64.6,64.51,64.53,44668.0,52.3056,52.3704,52.2975,52.3137,44668.0
2016-02-16 14:20:00,64.53,64.54,64.47,64.53,54492.0,52.3137,52.3218,52.2651,52.3137,54492.0
2016-02-16 14:30:00,64.53,64.59,64.49,64.49,43744.0,52.3137,52.3623,52.2813,52.2813,43744.0
2016-02-16 14:40:00,64.49,64.53,64.47,64.47,39473.0,52.2813,52.3137,52.2651,52.2651,39473.0
2016-02-16 14:50:00,64.47,64.48,64.41,64.44,54452.0,52.2651,52.2732,52.2164,52.2407,54452.0
2016-02-16 15:00:00,64.44,64.48,64.39,64.4,63813.0,52.2407,52.2732,52.2002,52.2083,63813.0
2016-02-16 15:10:00,64.41,64.57,64.39,64.57,65210.0,52.2164,52.3461,52.2002,52.3461,65210.0
2016-02-16 15:20:00,64.57,64.59,64.49,64.55,53295.0,52.3461,52.3623,52.2813,52.3299,53295.0
2016-02-16 15:30:00,64.55,64.56,64.35,64.37,110424.0,52.3299,52.338,52.1678,52.184,110424.0
2016-02-16 15:40:00,64.38,64.48,64.38,64.45,135644.0,52.1921,52.2732,52.1921,52.2488,135644.0
2016-02-16 15:50:00,64.46,64.6,64.44,64.56,296757.0,52.2569,52.3704,52.2407,52.338,296757.0
2016-02-17 09:30:00,64.69,64.99,64.69,64.95,117353.0,52.4434,52.6866,52.4434,52.6542,117353.0
2016-02-17 09:40:00,64.96,65.08,64.92,65.02,193171.0,52.6623,52.7596,52.6299,52.7109,193171.0
2016-02-17 09:50:00,65.01,65.06,64.95,64.95,83015.0,52.7028,52.7434,52.6542,52.6542,83015.0
2016-02-17 10:00:00,64.96,65.07,64.94,65.06,72174.0,52.6623,52.7515,52.6461,52.7434,72174.0
2016-02-17 10:10:00,65.04,65.14,65.02,65.14,38193.0,52.7271,52.8082,52.7109,52.8082,38193.0
2016-02-17 10:20:00,65.14,65.18,65.01,65.02,111617.0,52.8082,52.8406,52.7028,52.7109,111617.0
2016-02-17 10:30:00,65.04,65.08,64.97,65.0,67288.0,52.7271,52.7596,52.6704,52.6947,67288.0
2016-02-17 10:40:00,64.99,65.11,64.99,65.08,57986.0,52.6866,52.7839,52.6866,52.7596,57986.0
2016-02-17 10:50:00,65.08,65.23,65.07,65.19,113809.0,52.7596,52.8812,52.7515,52.8487,113809.0
2016-02-17 11:00:00,65.18,65.29,65.16,65.2,58683.0,52.8406,52.9298,52.8244,52.8569,58683.0
2016-02-17 11:10:00,65.21,65.21,65.11,65.13,63709.0,52.865,52.865,52.7839,52.8001,63709.0
2016-02-17 11:20:00,65.13,65.15,65.08,65.14,76275.0,52.8001,52.8163,52.7596,52.8082,76275.0
2016-02-17 11:30:00,65.14,65.14,65.0,65.03,65445.0,52.8082,52.8082,52.6947,52.719,65445.0
2016-02-17 11:40:00,65.04,65.05,64.9,64.91,52012.0,52.7271,52.7353,52.6136,52.6218,52012.0
2016-02-17 11:50:00,64.91,64.92,64.82,64.9,65971.0,52.6218,52.6299,52.5488,52.6136,65971.0
2016-02-17 12:00:00,64.9,64.94,64.88,64.93,39118.0,52.6136,52.6461,52.5974,52.638,39118.0
2016-02-17 12:10:00,64.93,64.96,64.9,64.95,33868.0,52.638,52.6623,52.6136,52.6542,33868.0
2016-02-17 12:20:00,64.94,64.96,64.85,64.85,31105.0,52.6461,52.6623,52.5731,52.5731,31105.0
2016-02-17 12:30:00,64.85,64.96,64.85,64.96,47746.0,52.5731,52.6623,52.5731,52.6623,47746.0
2016-02-17 12:40:00,64.96,65.01,64.94,64.94,34928.0,52.6623,52.7028,52.6461,52.6461,34928.0
2016-02-17 12:50:00,64.95,65.02,64.92,65.02,36010.0,52.6542,52.7109,52.6299,52.7109,36010.0
2016-02-17 13:00:00,65.02,65.03,64.96,65.0,31973.0,52.7109,52.719,52.6623,52.6947,31973.0
2016-02-17 13:10:00,65.0,65.0,64.93,64.97,44206.0,52.6947,52.6947,52.638,52.6704,44206.0
2016-02-17 13:20:00,64.97,65.04,64.95,65.01,74200.0,52.6704,52.7271,52.6542,52.7028,74200.0
2016-02-17 13:30:00,65.02,65.02,64.94,64.94,56956.0,52.7109,52.7109,52.6461,52.6461,56956.0
2016-02-17 13:40:00,64.95,65.0,64.94,64.99,41732.0,52.6542,52.6947,52.6461,52.6866,41732.0
2016-02-17 13:50:00,64.99,65.01,64.91,64.93,47380.0,52.6866,52.7028,52.6218,52.638,47380.0
2016-02-17 14:00:00,64.94,65.02,64.86,65.01,117076.0,52.6461,52.7109,52.5812,52.7028,117076.0
2016-02-17 14:10:00,65.02,65.24,65.02,65.21,53817.0,52.7109,52.8893,52.7109,52.865,53817.0
2016-02-17 14:20:00,65.22,65.28,65.21,65.24,61729.0,52.8731,52.9217,52.865,52.8893,61729.0
2016-02-17 14:30:00,65.23,65.25,65.14,65.14,64135.0,52.8812,52.8974,52.8082,52.8082,64135.0
2016-02-17 14:40:00,65.14,65.21,65.12,65.16,86847.0,52.8082,52.865,52.792,52.8244,86847.0
2016-02-17 14:50:00,65.16,65.16,65.01,65.01,81995.0,52.8244,52.8244,52.7028,52.7028,81995.0
2016-02-17 15:00:00,65.02,65.12,64.99,65.08,80502.0,52.7109,52.792,52.6866,52.7596,80502.0
2016-02-17 15:10:00,65.08,65.08,65.03,65.06,63239.0,52.7596,52.7596,52.719,52.7434,63239.0
2016-02-17 15:20:00,65.06,65.07,64.99,65.02,76434.0,52.7434,52.7515,52.6866,52.7109,76434.0
2016-02-17 15:30:00,65.02,65.05,64.96,65.05,115844.0,52.7109,52.7353,52.6623,52.7353,115844.0
2016-02-17 15:40:00,65.05,65.06,64.99,65.01,122916.0,52.7353,52.7434,52.6866,52.7028,122916.0
2016-02-17 15:50:00,65.01,65.05,64.96,65.02,212803.0,52.7028,52.7353,52.6623,52.7109,212803.0
2016-02-18 09:30:00,64.91,65.0,64.52,64.59,118551.0,52.6218,52.6947,52.3056,52.3623,118551.0
2016-02-18 09:40:00,64.61,64.71,64.48,64.59,96565.0,52.3785,52.4596,52.2732,52.3623,96565.0
2016-02-18 09:50:00,64.57,64.78,64.56,64.68,88978.0,52.3461,52.5164,52.338,52.4353,88978.0
2016-02-18 10:00:00,64.69,64.89,64.61,64.74,56247.0,52.4434,52.6055,52.3785,52.4839,56247.0
2016-02-18 10:10:00,64.75,64.79,64.7,64.73,72649.0,52.492,52.5245,52.4515,52.4758,72649.0
2016-02-18 10:20:00,64.73,64.83,64.7,64.78,94482.0,52.4758,52.5569,52.4515,52.5164,94482.0
2016-02-18 10:30:00,64.79,64.82,64.66,64.75,129859.0,52.5245,52.5488,52.4191,52.492,129859.0
2016-02-18 10:40:00,64.76,64.78,64.63,64.64,95621.0,52.5002,52.5164,52.3948,52.4029,95621.0
2016-02-18 10:50:00,64.65,64.77,64.59,64.61,62110.0,52.411,52.5083,52.3623,52.3785,62110.0
2016-02-18 11:00:00,64.61,64.61,64.4,64.51,76156.0,52.3785,52.3785,52.2083,52.2975,76156.0
2016-02-18 11:10:00,64.5,64.55,64.35,64.35,44085.0,52.2894,52.3299,52.1678,52.1678,44085.0
2016-02-18 11:20:00,64.37,64.41,64.3,64.36,60398.0,52.184,52.2164,52.1272,52.1759,60398.0
2016-02-18 11:30:00,64.37,64.41,64.3,64.37,82058.0,52.184,52.2164,52.1272,52.184,82058.0
2016-02-18 11:40:00,64.38,64.4,64.29,64.36,50700.0,52.1921,52.2083,52.1191,52.1759,50700.0
2016-02-18 11:50:00,64.35,64.39,64.27,64.32,61784.0,52.1678,52.2002,52.1029,52.1434,61784.0
2016-02-18 12:00:00,64.33,64.45,64.31,64.38,36740.0,52.1516,52.2488,52.1353,52.1921,36740.0
2016-02-18 12:10:00,64.38,64.42,64.32,64.35,38319.0,52.1921,52.2245,52.1434,52.1678,38319.0
2016-02-18 12:20:00,64.35,64.44,64.31,64.35,49884.0,52.1678,52.2407,52.1353,52.1678,49884.0
2016-02-18 12:30:00,64.36,64.38,64.31,64.33,50834.0,52.1759,52.1921,52.1353,52.1516,50834.0
2016-02-18 12:40:00,64.33,64.36,64.24,64.25,83030.0,52.1516,52.1759,52.0786,52.0867,83030.0
2016-02-18 12:50:00,64.25,64.26,64.07,64.08,181734.0,52.0867,52.0948,51.9408,51.9489,181734.0
2016-02-18 13:00:00,64.09,64.25,64.07,64.21,127008.0,51.957,52.0867,51.9408,52.0543,127008.0
2016-02-18 13:10:00,64.21,64.26,64.14,64.18,36286.0,52.0543,52.0948,51.9975,52.03,36286.0
2016-02-18 13:20:00,64.19,64.2,64.13,64.19,35750.0,52.0381,52.0462,51.9894,52.0381,35750.0
2016-02-18 13:30:00,64.19,64.4,64.19,64.38,93901.0,52.0381,52.2083,52.0381,52.1921,93901.0
2016-02-18 13:40:00,64.38,64.43,64.35,64.4,60372.0,52.1921,52.2326,52.1678,52.2083,60372.0
2016-02-18 13:50:00,64.41,64.47,64.38,64.39,98320.0,52.2164,52.2651,52.1921,52.2002,98320.0
2016-02-18 14:00:00,64.39,64.47,64.35,64.47,80567.0,52.2002,52.2651,52.1678,52.2651,80567.0
2016-02-18 14:10:00,64.47,64.49,64.42,64.49,52888.0,52.2651,52.2813,52.2245,52.2813,52888.0
2016-02-18 14:20:00,64.49,64.58,64.49,64.53,51058.0,52.2813,52.3542,52.2813,52.3137,51058.0
2016-02-18 14:30:00,64.53,64.6,64.53,64.53,76842.0,52.3137,52.3704,52.3137,52.3137,76842.0
2016-02-18 14:40:00,64.53,64.58,64.47,64.47,72800.0,52.3137,52.3542,52.2651,52.2651,72800.0
2016-02-18 14:50:00,64.47,64.48,64.4,64.42,88802.0,52.2651,52.2732,52.2083,52.2245,88802.0
2016-02-18 15:00:00,64.43,64.48,64.42,64.43,82012.0,52.2326,52.2732,52.2245,52.2326,82012.0
2016-02-18 15:10:00,64.44,64.46,64.34,64.42,87904.0,52.2407,52.2569,52.1597,52.2245,87904.0
2016-02-18 15:20:00,64.42,64.43,64.27,64.31,108280.0,52.2245,52.2326,52.1029,52.1353,108280.0
2016-02-18 15:30:00,64.32,64.45,64.29,64.43,138306.0,52.1434,52.2488,52.1191,52.2326,138306.0
2016-02-18 15:40:00,64.44,64.44,64.3,64.33,175588.0,52.2407,52.2407,52.1272,52.1516,175588.0
2016-02-18 15:50:00,64.33,64.37,64.29,64.3,333614.0,52.1516,52.184,52.1191,52.1272,333614.0
2016-02-19 09:30:00,63.89,64.12,63.8,63.93,238693.0,51.7949,51.9813,51.7219,51.8273,238693.0
2016-02-19 09:40:00,63.93,64.11,63.93,64.06,101198.0,51.8273,51.9732,51.8273,51.9327,101198.0
2016-02-19 09:50:00,64.06,64.16,64.04,64.14,85627.0,51.9327,52.0137,51.9165,51.9975,85627.0
2016-02-19 10:00:00,64.13,64.13,63.97,64.01,88200.0,51.9894,51.9894,51.8597,51.8921,88200.0
2016-02-19 10:10:00,64.01,64.24,63.98,64.24,95090.0,51.8921,52.0786,51.8678,52.0786,95090.0
2016-02-19 10:20:00,64.25,64.35,64.22,64.25,64076.0,52.0867,52.1678,52.0624,52.0867,64076.0
2016-02-19 10:30:00,64.24,64.28,64.19,64.21,73391.0,52.0786,52.111,52.0381,52.0543,73391.0
2016-02-19 10:40:00,64.21,64.21,64.12,64.17,48834.0,52.0543,52.0543,51.9813,52.0218,48834.0
2016-02-19 10:50:00,64.17,64.23,64.12,64.15,55230.0,52.0218,52.0705,51.9813,52.0056,55230.0
2016-02-19 11:00:00,64.15,64.15,63.99,64.03,52444.0,52.0056,52.0056,51.8759,51.9084,52444.0
2016-02-19 11:10:00,64.04,64.32,64.04,64.29,52261.0,51.9165,52.1434,51.9165,52.1191,52261.0
2016-02-19 11:20:00,64.3,64.44,64.29,64.42,127129.0,52.1272,52.2407,52.1191,52.2245,127129.0
2016-02-19 11:30:00,64.42,64.42,64.28,64.3,58908.0,52.2245,52.2245,52.111,52.1272,58908.0
2016-02-19 11:40:00,64.29,64.35,64.28,64.31,49671.0,52.1191,52.1678,52.111,52.1353,49671.0
2016-02-19 11:50:00,64.31,64.35,64.24,64.26,50244.0,52.1353,52.1678,52.0786,52.0948,50244.0
2016-02-19 12:00:00,64.28,64.3,64.2,64.23,47868.0,52.111,52.1272,52.0462,52.0705,47868.0
2016-02-19 12:10:00,64.23,64.26,64.19,64.2,32517.0,52.0705,52.0948,52.0381,52.0462,32517.0
2016-02-19 12:20:00,64.19,64.23,64.15,64.16,33247.0,52.0381,52.0705,52.0056,52.0137,33247.0
2016-02-19 12:30:00,64.15,64.16,64.09,64.11,32852.0,52.0056,52.0137,51.957,51.9732,32852.0
2016-02-19 12:40:00,64.12,64.17,64.07,64.07,36931.0,51.9813,52.0218,51.9408,51.9408,36931.0
2016-02-19 12:50:00,64.07,64.13,64.05,64.09,31767.0,51.9408,51.9894,51.9246,51.957,31767.0
2016-02-19 13:00:00,64.09,64.16,64.05,64.05,33562.0,51.957,52.0137,51.9246,51.9246,33562.0
2016-02-19 13:10:00,64.06,64.17,64.06,64.12,25575.0,51.9327,52.0218,51.9327,51.9813,25575.0
2016-02-19 13:20:00,64.12,64.14,64.06,64.06,47100.0,51.9813,51.9975,51.9327,51.9327,47100.0
2016-02-19 13:30:00,64.07,64.11,64.06,64.1,50967.0,51.9408,51.9732,51.9327,51.9651,50967.0
2016-02-19 13:40:00,64.1,64.15,64.1,64.13,28217.0,51.9651,52.0056,51.9651,51.9894,28217.0
2016-02-19 13:50:00,64.14,64.14,64.05,64.06,38191.0,51.9975,51.9975,51.9246,51.9327,38191.0
2016-02-19 14:00:00,64.05,64.18,64.04,64.17,50399.0,51.9246,52.03,51.9165,52.0218,50399.0
2016-02-19 14:10:00,64.17,64.17,64.12,64.14,49964.0,52.0218,52.0218,51.9813,51.9975,49964.0
2016-02-19 14:20:00,64.14,64.17,64.1,64.13,62447.0,51.9975,52.0218,51.9651,51.9894,62447.0
2016-02-19 14:30:00,64.14,64.16,64.11,64.14,76583.0,51.9975,52.0137,51.9732,51.9975,76583.0
2016-02-19 14:40:00,64.14,64.16,64.1,64.14,45339.0,51.9975,52.0137,51.9651,51.9975,45339.0
2016-02-19 14:50:00,64.13,64.16,64.1,64.11,47643.0,51.9894,52.0137,51.9651,51.9732,47643.0
2016-02-19 15:00:00,64.12,64.12,64.01,64.01,60698.0,51.9813,51.9813,51.8921,51.8921,60698.0
2016-02-19 15:10:00,64.01,64.02,63.98,64.0,72012.0,51.8921,51.9002,51.8678,51.884,72012.0
2016-02-19 15:20:00,64.0,64.05,63.98,64.04,134835.0,51.884,51.9246,51.8678,51.9165,134835.0
2016-02-19 15:30:00,64.04,64.08,64.02,64.06,94138.0,51.9165,51.9489,51.9002,51.9327,94138.0
2016-02-19 15:40:00,64.06,64.07,63.98,63.99,139116.0,51.9327,51.9408,51.8678,51.8759,139116.0
2016-02-19 15:50:00,63.99,64.02,63.93,63.99,320938.0,51.8759,51.9002,51.8273,51.8759,320938.0
2016-02-22 09:30:00,64.5,64.6,64.47,64.52,82169.0,52.2894,52.3704,52.2651,52.3056,82169.0
2016-02-22 09:40:00,64.52,64.52,64.42,64.44,84704.0,52.3056,52.3056,52.2245,52.2407,84704.0
2016-02-22 09:50:00,64.44,64.48,64.4,64.44,56866.0,52.2407,52.2732,52.2083,52.2407,56866.0
2016-02-22 10:00:00,64.44,64.51,64.37,64.44,48790.0,52.2407,52.2975,52.184,52.2407,48790.0
2016-02-22 10:10:00,64.44,64.59,64.43,64.54,29751.0,52.2407,52.3623,52.2326,52.3218,29751.0
2016-02-22 10:20:00,64.53,64.59,64.48,64.5,44509.0,52.3137,52.3623,52.2732,52.2894,44509.0
2016-02-22 10:30:00,64.49,64.51,64.28,64.29,56667.0,52.2813,52.2975,52.111,52.1191,56667.0
2016-02-22 10:40:00,64.29,64.41,64.27,64.38,32063.0,52.1191,52.2164,52.1029,52.1921,32063.0
2016-02-22 10:50:00,64.38,64.41,64.31,64.41,23773.0,52.1921,52.2164,52.1353,52.2164,23773.0
2016-02-22 11:00:00,64.41,64.49,64.37,64.49,31098.0,52.2164,52.2813,52.184,52.2813,31098.0
2016-02-22 11:10:00,64.48,64.5,64.28,64.32,38937.0,52.2732,52.2894,52.111,52.1434,38937.0
2016-02-22 11:20:00,64.31,64.41,64.24,64.33,41711.0,52.1353,52.2164,52.0786,52.1516,41711.0
2016-02-22 11:30:00,64.34,64.39,64.3,64.32,25832.0,52.1597,52.2002,52.1272,52.1434,25832.0
2016-02-22 11:40:00,64.33,64.34,64.24,64.25,27866.0,52.1516,52.1597,52.0786,52.0867,27866.0
2016-02-22 11:50:00,64.25,64.27,64.2,64.26,104079.0,52.0867,52.1029,52.0462,52.0948,104079.0
2016-02-22 12:00:00,64.26,64.38,64.22,64.31,112717.0,52.0948,52.1921,52.0624,52.1353,112717.0
2016-02-22 12:10:00,64.32,64.39,64.31,64.39,32267.0,52.1434,52.2002,52.1353,52.2002,32267.0
2016-02-22 12:20:00,64.39,64.41,64.34,64.4,41320.0,52.2002,52.2164,52.1597,52.2083,41320.0
2016-02-22 12:30:00,64.4,64.42,64.36,64.37,41371.0,52.2083,52.2245,52.1759,52.184,41371.0
2016-02-22 12:40:00,64.37,64.38,64.29,64.29,22249.0,52.184,52.1921,52.1191,52.1191,22249.0
2016-02-22 12:50:00,64.29,64.29,64.22,64.22,20917.0,52.1191,52.1191,52.0624,52.0624,20917.0
2016-02-22 13:00:00,64.22,64.28,64.2,64.24,22631.0,52.0624,52.111,52.0462,52.0786,22631.0
2016-02-22 13:10:00,64.24,64.3,64.23,64.3,32725.0,52.0786,52.1272,52.0705,52.1272,32725.0
2016-02-22 13:20:00,64.3,64.32,64.28,64.29,18693.0,52.1272,52.1434,52.111,52.1191,18693.0
2016-02-22 13:30:00,64.29,64.4,64.29,64.4,46148.0,52.1191,52.2083,52.1191,52.2083,46148.0
2016-02-22 13:40:00,64.39,64.41,64.34,64.4,50534.0,52.2002,52.2164,52.1597,52.2083,50534.0
2016-02-22 13:50:00,64.39,64.41,64.37,64.39,38016.0,52.2002,52.2164,52.184,52.2002,38016.0
2016-02-22 14:00:00,64.39,64.43,64.34,64.35,37418.0,52.2002,52.2326,52.1597,52.1678,37418.0
2016-02-22 14:10:00,64.35,64.38,64.32,64.32,30912.0,52.1678,52.1921,52.1434,52.1434,30912.0
2016-02-22 14:20:00,64.31,64.36,64.3,64.31,45735.0,52.1353,52.1759,52.1272,52.1353,45735.0
2016-02-22 14:30:00,64.31,64.32,64.22,64.22,51138.0,52.1353,52.1434,52.0624,52.0624,51138.0
2016-02-22 14:40:00,64.22,64.28,64.22,64.26,50535.0,52.0624,52.111,52.0624,52.0948,50535.0
2016-02-22 14:50:00,64.26,64.37,64.25,64.37,34424.0,52.0948,52.184,52.0867,52.184,34424.0
2016-02-22 15:00:00,64.37,64.4,64.29,64.33,52421.0,52.184,52.2083,52.1191,52.1516,52421.0
2016-02-22 15:10:00,64.33,64.37,64.3,64.32,66293.0,52.1516,52.184,52.1272,52.1434,66293.0
2016-02-22 15:20:00,64.33,64.37,64.3,64.36,68902.0,52.1516,52.184,52.1272,52.1759,68902.0
2016-02-22 15:30:00,64.36,64.38,64.31,64.34,88457.0,52.1759,52.1921,52.1353,52.1597,88457.0
2016-02-22 15:40:00,64.34,64.39,64.32,64.33,120440.0,52.1597,52.2002,52.1434,52.1516,120440.0
2016-02-22 15:50:00,64.33,64.44,64.33,64.44,181552.0,52.1516,52.2407,52.1516,52.2407,181552.0
2016-02-23 09:30:00,64.31,64.31,63.9,63.98,66815.0,52.1353,52.1353,51.803,51.8678,66815.0
2016-02-23 09:40:00,64.01,64.19,63.99,64.03,61293.0,51.8921,52.0381,51.8759,51.9084,61293.0
2016-02-23 09:50:00,64.04,64.06,63.86,63.92,34811.0,51.9165,51.9327,51.7705,51.8192,34811.0
2016-02-23 10:00:00,63.91,64.03,63.9,63.98,55881.0,51.8111,51.9084,51.803,51.8678,55881.0
2016-02-23 10:10:00,63.99,64.02,63.73,63.78,35345.0,51.8759,51.9002,51.6651,51.7057,35345.0
2016-02-23 10:20:00,63.79,63.85,63.72,63.85,26140.0,51.7138,51.7624,51.657,51.7624,26140.0
2016-02-23 10:30:00,63.85,63.95,63.85,63.93,38107.0,51.7624,51.8435,51.7624,51.8273,38107.0
2016-02-23 10:40:00,63.93,63.93,63.83,63.84,44980.0,51.8273,51.8273,51.7462,51.7543,44980.0
2016-02-23 10:50:00,63.84,63.86,63.77,63.83,49750.0,51.7543,51.7705,51.6976,51.7462,49750.0
2016-02-23 11:00:00,63.82,63.83,63.7,63.7,30010.0,51.7381,51.7462,51.6408,51.6408,30010.0
2016-02-23 11:10:00,63.71,63.78,63.66,63.74,31472.0,51.6489,51.7057,51.6084,51.6733,31472.0
2016-02-23 11:20:00,63.74,63.76,63.67,63.7,22351.0,51.6733,51.6895,51.6165,51.6408,22351.0
2016-02-23 11:30:00,63.71,63.84,63.67,63.84,42731.0,51.6489,51.7543,51.6165,51.7543,42731.0
2016-02-23 11:40:00,63.85,63.99,63.82,63.96,24592.0,51.7624,51.8759,51.7381,51.8516,24592.0
2016-02-23 11:50:00,63.97,63.98,63.88,63.89,39830.0,51.8597,51.8678,51.7867,51.7949,39830.0
2016-02-23 12:00:00,63.9,63.96,63.86,63.86,34730.0,51.803,51.8516,51.7705,51.7705,34730.0
2016-02-23 12:10:00,63.87,63.87,63.61,63.61,48158.0,51.7786,51.7786,51.5679,51.5679,48158.0
2016-02-23 12:20:00,63.62,63.64,63.56,63.59,63388.0,51.576,51.5922,51.5273,51.5516,63388.0
2016-02-23 12:30:00,63.6,63.66,63.6,63.65,29026.0,51.5598,51.6084,51.5598,51.6003,29026.0
2016-02-23 12:40:00,63.65,63.73,63.64,63.71,30893.0,51.6003,51.6651,51.5922,51.6489,30893.0
2016-02-23 12:50:00,63.71,63.73,63.65,63.73,37019.0,51.6489,51.6651,51.6003,51.6651,37019.0
2016-02-23 13:00:00,63.73,63.8,63.7,63.79,20286.0,51.6651,51.7219,51.6408,51.7138,20286.0
2016-02-23 13:10:00,63.8,63.81,63.69,63.7,23976.0,51.7219,51.73,51.6327,51.6408,23976.0
2016-02-23 13:20:00,63.7,63.74,63.64,63.73,43006.0,51.6408,51.6733,51.5922,51.6651,43006.0
2016-02-23 13:30:00,63.74,63.74,63.62,63.66,48195.0,51.6733,51.6733,51.576,51.6084,48195.0
2016-02-23 13:40:00,63.67,63.72,63.65,63.68,27845.0,51.6165,51.657,51.6003,51.6246,27845.0
2016-02-23 13:50:00,63.69,63.72,63.65,63.72,26048.0,51.6327,51.657,51.6003,51.657,26048.0
2016-02-23 14:00:00,63.72,63.77,63.72,63.73,33441.0,51.657,51.6976,51.657,51.6651,33441.0
2016-02-23 14:10:00,63.73,63.81,63.73,63.81,30142.0,51.6651,51.73,51.6651,51.73,30142.0
2016-02-23 14:20:00,63.81,63.87,63.81,63.82,25374.0,51.73,51.7786,51.73,51.7381,25374.0
2016-02-23 14:30:00,63.83,63.86,63.81,63.84,23099.0,51.7462,51.7705,51.73,51.7543,23099.0
2016-02-23 14:40:00,63.83,63.88,63.82,63.87,43438.0,51.7462,51.7867,51.7381,51.7786,43438.0
2016-02-23 14:50:00,63.87,63.89,63.84,63.86,41491.0,51.7786,51.7949,51.7543,51.7705,41491.0
2016-02-23 15:00:00,63.86,63.88,63.75,63.79,35698.0,51.7705,51.7867,51.6814,51.7138,35698.0
2016-02-23 15:10:00,63.79,63.84,63.77,63.84,32240.0,51.7138,51.7543,51.6976,51.7543,32240.0
2016-02-23 15:20:00,63.84,63.86,63.8,63.81,37626.0,51.7543,51.7705,51.7219,51.73,37626.0
2016-02-23 15:30:00,63.82,63.91,63.81,63.9,60639.0,51.7381,51.8111,51.73,51.803,60639.0
2016-02-23 15:40:00,63.91,63.92,63.78,63.83,84017.0,51.8111,51.8192,51.7057,51.7462,84017.0
2016-02-23 15:50:00,63.83,63.86,63.72,63.74,123451.0,51.7462,51.7705,51.657,51.6733,123451.0
2016-02-24 09:30:00,63.35,63.35,63.0,63.23,78648.0,51.3571,51.3571,51.0733,51.2598,78648.0
2016-02-24 09:40:00,63.23,63.35,63.16,63.29,60041.0,51.2598,51.3571,51.2031,51.3084,60041.0
2016-02-24 09:50:00,63.28,63.34,63.1,63.15,50455.0,51.3003,51.349,51.1544,51.1949,50455.0
2016-02-24 10:00:00,63.14,63.14,62.98,63.06,40633.0,51.1868,51.1868,51.0571,51.122,40633.0
2016-02-24 10:10:00,63.06,63.13,63.0,63.04,41188.0,51.122,51.1787,51.0733,51.1058,41188.0
2016-02-24 10:20:00,63.04,63.04,62.83,62.84,68735.0,51.1058,51.1058,50.9355,50.9436,68735.0
2016-02-24 10:30:00,62.85,63.03,62.78,63.02,93867.0,50.9517,51.0977,50.895,51.0896,93867.0
2016-02-24 10:40:00,63.04,63.13,63.04,63.13,27162.0,51.1058,51.1787,51.1058,51.1787,27162.0
2016-02-24 10:50:00,63.16,63.17,63.09,63.14,21668.0,51.2031,51.2112,51.1463,51.1868,21668.0
2016-02-24 11:00:00,63.15,63.15,62.9,62.92,38197.0,51.1949,51.1949,50.9923,51.0085,38197.0
2016-02-24 11:10:00,62.91,63.01,62.9,62.95,31065.0,51.0004,51.0814,50.9923,51.0328,31065.0
2016-02-24 11:20:00,62.96,63.08,62.95,63.07,36407.0,51.0409,51.1382,51.0328,51.1301,36407.0
2016-02-24 11:30:00,63.07,63.21,63.07,63.2,30155.0,51.1301,51.2436,51.1301,51.2355,30155.0
2016-02-24 11:40:00,63.21,63.32,63.21,63.25,31014.0,51.2436,51.3328,51.2436,51.276,31014.0
2016-02-24 11:50:00,63.25,63.31,63.25,63.29,27825.0,51.276,51.3247,51.276,51.3084,27825.0
2016-02-24 12:00:00,63.29,63.35,63.27,63.33,30738.0,51.3084,51.3571,51.2922,51.3409,30738.0
2016-02-24 12:10:00,63.33,63.34,63.21,63.22,21892.0,51.3409,51.349,51.2436,51.2517,21892.0
2016-02-24 12:20:00,63.22,63.25,63.15,63.15,19238.0,51.2517,51.276,51.1949,51.1949,19238.0
2016-02-24 12:30:00,63.16,63.19,63.07,63.11,23053.0,51.2031,51.2274,51.1301,51.1625,23053.0
2016-02-24 12:40:00,63.11,63.22,63.1,63.2,23585.0,51.1625,51.2517,51.1544,51.2355,23585.0
2016-02-24 12:50:00,63.2,63.25,63.18,63.18,24603.0,51.2355,51.276,51.2193,51.2193,24603.0
2016-02-24 13:00:00,63.19,63.35,63.19,63.33,26226.0,51.2274,51.3571,51.2274,51.3409,26226.0
2016-02-24 13:10:00,63.32,63.32,63.22,63.26,18661.0,51.3328,51.3328,51.2517,51.2841,18661.0
2016-02-24 13:20:00,63.26,63.29,63.18,63.22,17396.0,51.2841,51.3084,51.2193,51.2517,17396.0
2016-02-24 13:30:00,63.21,63.26,63.2,63.26,28998.0,51.2436,51.2841,51.2355,51.2841,28998.0
2016-02-24 13:40:00,63.26,63.34,63.26,63.3,22556.0,51.2841,51.349,51.2841,51.3165,22556.0
2016-02-24 13:50:00,63.3,63.41,63.3,63.33,26055.0,51.3165,51.4057,51.3165,51.3409,26055.0
2016-02-24 14:00:00,63.34,63.49,63.31,63.49,28230.0,51.349,51.4706,51.3247,51.4706,28230.0
2016-02-24 14:10:00,63.49,63.56,63.49,63.49,21694.0,51.4706,51.5273,51.4706,51.4706,21694.0
2016-02-24 14:20:00,63.48,63.66,63.48,63.57,37267.0,51.4625,51.6084,51.4625,51.5354,37267.0
2016-02-24 14:30:00,63.57,63.64,63.57,63.63,45499.0,51.5354,51.5922,51.5354,51.5841,45499.0
2016-02-24 14:40:00,63.63,63.69,63.61,63.68,34754.0,51.5841,51.6327,51.5679,51.6246,34754.0
2016-02-24 14:50:00,63.69,63.73,63.64,63.69,47286.0,51.6327,51.6651,51.5922,51.6327,47286.0
2016-02-24 15:00:00,63.69,63.93,63.68,63.93,69215.0,51.6327,51.8273,51.6246,51.8273,69215.0
2016-02-24 15:10:00,63.94,64.05,63.93,64.02,81187.0,51.8354,51.9246,51.8273,51.9002,81187.0
2016-02-24 15:20:00,64.03,64.13,63.96,64.07,65084.0,51.9084,51.9894,51.8516,51.9408,65084.0
2016-02-24 15:30:00,64.06,64.08,63.93,63.97,136212.0,51.9327,51.9489,51.8273,51.8597,136212.0
2016-02-24 15:40:00,63.97,63.98,63.78,63.78,93265.0,51.8597,51.8678,51.7057,51.7057,93265.0
2016-02-24 15:50:00,63.78,64.0,63.78,63.93,268494.0,51.7057,51.884,51.7057,51.8273,268494.0
2016-02-25 09:30:00,63.92,64.12,63.67,63.9,67518.0,52.0847,52.2476,51.881,52.0684,67518.0
2016-02-25 09:40:00,63.92,64.0,63.72,63.81,68990.0,52.0847,52.1499,51.9217,51.995,68990.0
2016-02-25 09:50:00,63.8,64.08,63.8,63.98,40066.0,51.9869,52.215,51.9869,52.1336,40066.0
2016-02-25 10:00:00,63.97,64.01,63.84,63.96,38206.0,52.1254,52.158,52.0195,52.1173,38206.0
2016-02-25 10:10:00,63.95,64.13,63.89,64.12,31607.0,52.1091,52.2558,52.0602,52.2476,31607.0
2016-02-25 10:20:00,64.12,64.22,64.08,64.19,28197.0,52.2476,52.3291,52.215,52.3047,28197.0
2016-02-25 10:30:00,64.2,64.22,64.14,64.21,31456.0,52.3128,52.3291,52.2639,52.321,31456.0
2016-02-25 10:40:00,64.2,64.39,64.2,64.38,46611.0,52.3128,52.4676,52.3128,52.4595,46611.0
2016-02-25 10:50:00,64.38,64.42,64.3,64.3,40187.0,52.4595,52.4921,52.3943,52.3943,40187.0
2016-02-25 11:00:00,64.3,64.3,64.25,64.28,35572.0,52.3943,52.3943,52.3536,52.378,35572.0
2016-02-25 11:10:00,64.28,64.29,64.17,64.21,36217.0,52.378,52.3862,52.2884,52.321,36217.0
2016-02-25 11:20:00,64.2,64.33,64.19,64.27,24933.0,52.3128,52.4188,52.3047,52.3699,24933.0
2016-02-25 11:30:00,64.27,64.36,64.22,64.35,37950.0,52.3699,52.4432,52.3291,52.435,37950.0
2016-02-25 11:40:00,64.36,64.4,64.31,64.33,25767.0,52.4432,52.4758,52.4025,52.4188,25767.0
2016-02-25 11:50:00,64.33,64.36,64.26,64.28,54476.0,52.4188,52.4432,52.3617,52.378,54476.0
2016-02-25 12:00:00,64.28,64.3,64.24,64.25,27465.0,52.378,52.3943,52.3454,52.3536,27465.0
2016-02-25 12:10:00,64.25,64.27,64.18,64.19,30410.0,52.3536,52.3699,52.2965,52.3047,30410.0
2016-02-25 12:20:00,64.19,64.2,64.15,64.17,21354.0,52.3047,52.3128,52.2721,52.2884,21354.0
2016-02-25 12:30:00,64.18,64.18,64.09,64.14,27044.0,52.2965,52.2965,52.2232,52.2639,27044.0
2016-02-25 12:40:00,64.13,64.16,64.06,64.12,27641.0,52.2558,52.2802,52.1987,52.2476,27641.0
2016-02-25 12:50:00,64.13,64.18,64.11,64.13,34447.0,52.2558,52.2965,52.2395,52.2558,34447.0
2016-02-25 13:00:00,64.14,64.18,64.13,64.14,22208.0,52.2639,52.2965,52.2558,52.2639,22208.0
2016-02-25 13:10:00,64.14,64.19,64.13,64.18,30294.0,52.2639,52.3047,52.2558,52.2965,30294.0
2016-02-25 13:20:00,64.2,64.24,64.19,64.21,18819.0,52.3128,52.3454,52.3047,52.321,18819.0
2016-02-25 13:30:00,64.22,64.23,64.12,64.16,38863.0,52.3291,52.3373,52.2476,52.2802,38863.0
2016-02-25 13:40:00,64.17,64.23,64.17,64.21,13262.0,52.2884,52.3373,52.2884,52.321,13262.0
2016-02-25 13:50:00,64.22,64.29,64.21,64.26,17586.0,52.3291,52.3862,52.321,52.3617,17586.0
2016-02-25 14:00:00,64.25,64.26,64.16,64.18,25681.0,52.3536,52.3617,52.2802,52.2965,25681.0
2016-02-25 14:10:00,64.18,64.22,64.17,64.21,40302.0,52.2965,52.3291,52.2884,52.321,40302.0
2016-02-25 14:20:00,64.22,64.23,64.11,64.13,51537.0,52.3291,52.3373,52.2395,52.2558,51537.0
2016-02-25 14:30:00,64.14,64.2,64.14,64.19,25429.0,52.2639,52.3128,52.2639,52.3047,25429.0
2016-02-25 14:40:00,64.19,64.25,64.18,64.2,20515.0,52.3047,52.3536,52.2965,52.3128,20515.0
2016-02-25 14:50:00,64.19,64.21,64.15,64.19,20741.0,52.3047,52.321,52.2721,52.3047,20741.0
2016-02-25 15:00:00,64.19,64.28,64.17,64.28,29294.0,52.3047,52.378,52.2884,52.378,29294.0
2016-02-25 15:10:00,64.27,64.3,64.24,64.25,41353.0,52.3699,52.3943,52.3454,52.3536,41353.0
2016-02-25 15:20:00,64.25,64.27,64.21,64.24,33588.0,52.3536,52.3699,52.321,52.3454,33588.0
2016-02-25 15:30:00,64.24,64.28,64.17,64.25,60365.0,52.3454,52.378,52.2884,52.3536,60365.0
2016-02-25 15:40:00,64.26,64.36,64.24,64.32,98448.0,52.3617,52.4432,52.3454,52.4106,98448.0
2016-02-25 15:50:00,64.33,64.44,64.31,64.42,173626.0,52.4188,52.5084,52.4025,52.4921,173626.0
2016-02-26 09:30:00,64.53,64.69,64.51,64.62,47145.0,52.5817,52.7121,52.5654,52.6551,47145.0
2016-02-26 09:40:00,64.62,64.63,64.5,64.54,22671.0,52.6551,52.6632,52.5573,52.5899,22671.0
2016-02-26 09:50:00,64.56,64.58,64.47,64.49,40577.0,52.6062,52.6225,52.5328,52.5491,40577.0
2016-02-26 10:00:00,64.49,64.6,64.42,64.51,33755.0,52.5491,52.6388,52.4921,52.5654,33755.0
2016-02-26 10:10:00,64.51,64.56,64.38,64.41,35040.0,52.5654,52.6062,52.4595,52.4839,35040.0
2016-02-26 10:20:00,64.4,64.5,64.35,64.5,23259.0,52.4758,52.5573,52.435,52.5573,23259.0
2016-02-26 10:30:00,64.49,64.62,64.49,64.53,53023.0,52.5491,52.6551,52.5491,52.5817,53023.0
2016-02-26 10:40:00,64.55,64.64,64.51,64.62,39994.0,52.598,52.6714,52.5654,52.6551,39994.0
2016-02-26 10:50:00,64.63,64.69,64.59,64.69,32549.0,52.6632,52.7121,52.6306,52.7121,32549.0
2016-02-26 11:00:00,64.7,64.71,64.49,64.5,81404.0,52.7202,52.7284,52.5491,52.5573,81404.0
2016-02-26 11:10:00,64.49,64.51,64.3,64.31,52258.0,52.5491,52.5654,52.3943,52.4025,52258.0
2016-02-26 11:20:00,64.32,64.4,64.23,64.23,110008.0,52.4106,52.4758,52.3373,52.3373,110008.0
2016-02-26 11:30:00,64.23,64.36,64.23,64.28,50097.0,52.3373,52.4432,52.3373,52.378,50097.0
2016-02-26 11:40:00,64.27,64.44,64.25,64.43,63283.0,52.3699,52.5084,52.3536,52.5002,63283.0
2016-02-26 11:50:00,64.44,64.52,64.37,64.5,33470.0,52.5084,52.5736,52.4513,52.5573,33470.0
2016-02-26 12:00:00,64.51,64.51,64.41,64.48,30846.0,52.5654,52.5654,52.4839,52.541,30846.0
2016-02-26 12:10:00,64.48,64.53,64.44,64.49,39164.0,52.541,52.5817,52.5084,52.5491,39164.0
2016-02-26 12:20:00,64.5,64.55,64.44,64.54,25308.0,52.5573,52.598,52.5084,52.5899,25308.0
2016-02-26 12:30:00,64.54,64.57,64.5,64.51,23871.0,52.5899,52.6143,52.5573,52.5654,23871.0
2016-02-26 12:40:00,64.51,64.54,64.47,64.49,26537.0,52.5654,52.5899,52.5328,52.5491,26537.0
2016-02-26 12:50:00,64.48,64.6,64.47,64.5,23564.0,52.541,52.6388,52.5328,52.5573,23564.0
2016-02-26 13:00:00,64.51,64.57,64.46,64.55,30828.0,52.5654,52.6143,52.5247,52.598,30828.0
2016-02-26 13:10:00,64.54,64.54,64.43,64.46,22172.0,52.5899,52.5899,52.5002,52.5247,22172.0
2016-02-26 13:20:00,64.46,64.47,64.35,64.37,30182.0,52.5247,52.5328,52.435,52.4513,30182.0
2016-02-26 13:30:00,64.36,64.43,64.32,64.4,35507.0,52.4432,52.5002,52.4106,52.4758,35507.0
2016-02-26 13:40:00,64.4,64.42,64.28,64.34,30407.0,52.4758,52.4921,52.378,52.4269,30407.0
2016-02-26 13:50:00,64.33,64.38,64.3,64.34,38661.0,52.4188,52.4595,52.3943,52.4269,38661.0
2016-02-26 14:00:00,64.33,64.44,64.32,64.41,35454.0,52.4188,52.5084,52.4106,52.4839,35454.0
2016-02-26 14:10:00,64.41,64.45,64.38,64.41,27487.0,52.4839,52.5165,52.4595,52.4839,27487.0
2016-02-26 14:20:00,64.4,64.44,64.36,64.41,33759.0,52.4758,52.5084,52.4432,52.4839,33759.0
2016-02-26 14:30:00,64.4,64.4,64.21,64.22,30402.0,52.4758,52.4758,52.321,52.3291,30402.0
2016-02-26 14:40:00,64.22,64.29,64.22,64.26,22539.0,52.3291,52.3862,52.3291,52.3617,22539.0
2016-02-26 14:50:00,64.26,64.28,64.22,64.25,32151.0,52.3617,52.378,52.3291,52.3536,32151.0
2016-02-26 15:00:00,64.26,64.41,64.24,64.39,36112.0,52.3617,52.4839,52.3454,52.4676,36112.0
2016-02-26 15:10:00,64.38,64.42,64.37,64.41,39953.0,52.4595,52.4921,52.4513,52.4839,39953.0
2016-02-26 15:20:00,64.4,64.43,64.33,64.36,59632.0,52.4758,52.5002,52.4188,52.4432,59632.0
2016-02-26 15:30:00,64.36,64.4,64.33,64.36,53541.0,52.4432,52.4758,52.4188,52.4432,53541.0
2016-02-26 15:40:00,64.35,64.39,64.35,64.38,86210.0,52.435,52.4676,52.435,52.4595,86210.0
2016-02-26 15:50:00,64.38,64.4,64.28,64.3,274920.0,52.4595,52.4758,52.378,52.3943,274920.0
2016-02-29 09:30:00,64.12,64.29,63.93,63.94,51377.0,52.2476,52.3862,52.0928,52.101,51377.0
2016-02-29 09:40:00,63.97,63.98,63.74,63.96,24998.0,52.1254,52.1336,51.938,52.1173,24998.0
2016-02-29 09:50:00,63.95,64.04,63.9,63.96,30172.0,52.1091,52.1824,52.0684,52.1173,30172.0
2016-02-29 10:00:00,63.96,63.96,63.85,63.86,24311.0,52.1173,52.1173,52.0276,52.0358,24311.0
2016-02-29 10:10:00,63.86,63.94,63.82,63.82,30299.0,52.0358,52.101,52.0032,52.0032,30299.0
2016-02-29 10:20:00,63.83,63.9,63.79,63.79,43794.0,52.0113,52.0684,51.9787,51.9787,43794.0
2016-02-29 10:30:00,63.79,63.8,63.63,63.64,27846.0,51.9787,51.9869,51.8484,51.8565,27846.0
2016-02-29 10:40:00,63.64,63.74,63.62,63.72,40837.0,51.8565,51.938,51.8402,51.9217,40837.0
2016-02-29 10:50:00,63.73,63.79,63.67,63.78,48709.0,51.9298,51.9787,51.881,51.9706,48709.0
2016-02-29 11:00:00,63.78,63.87,63.76,63.86,37288.0,51.9706,52.0439,51.9543,52.0358,37288.0
2016-02-29 11:10:00,63.86,63.92,63.79,63.89,51534.0,52.0358,52.0847,51.9787,52.0602,51534.0
2016-02-29 11:20:00,63.9,63.98,63.89,63.94,53912.0,52.0684,52.1336,52.0602,52.101,53912.0
2016-02-29 11:30:00,63.94,64.18,63.94,64.15,23424.0,52.101,52.2965,52.101,52.2721,23424.0
2016-02-29 11:40:00,64.16,64.22,64.15,64.2,28045.0,52.2802,52.3291,52.2721,52.3128,28045.0
2016-02-29 11:50:00,64.21,64.22,64.14,64.22,19362.0,52.321,52.3291,52.2639,52.3291,19362.0
2016-02-29 12:00:00,64.22,64.23,64.14,64.15,22678.0,52.3291,52.3373,52.2639,52.2721,22678.0
2016-02-29 12:10:00,64.16,64.29,64.16,64.29,20783.0,52.2802,52.3862,52.2802,52.3862,20783.0
2016-02-29 12:20:00,64.29,64.31,64.16,64.2,28619.0,52.3862,52.4025,52.2802,52.3128,28619.0
2016-02-29 12:30:00,64.2,64.28,64.19,64.24,29983.0,52.3128,52.378,52.3047,52.3454,29983.0
2016-02-29 12:40:00,64.24,64.27,64.18,64.19,19146.0,52.3454,52.3699,52.2965,52.3047,19146.0
2016-02-29 12:50:00,64.18,64.23,64.15,64.21,25456.0,52.2965,52.3373,52.2721,52.321,25456.0
2016-02-29 13:00:00,64.22,64.25,64.19,64.19,18862.0,52.3291,52.3536,52.3047,52.3047,18862.0
2016-02-29 13:10:00,64.19,64.2,64.1,64.13,34175.0,52.3047,52.3128,52.2313,52.2558,34175.0
2016-02-29 13:20:00,64.13,64.16,64.05,64.05,24683.0,52.2558,52.2802,52.1906,52.1906,24683.0
2016-02-29 13:30:00,64.05,64.13,64.03,64.07,22080.0,52.1906,52.2558,52.1743,52.2069,22080.0
2016-02-29 13:40:00,64.07,64.09,64.06,64.07,29384.0,52.2069,52.2232,52.1987,52.2069,29384.0
2016-02-29 13:50:00,64.08,64.13,64.08,64.13,18433.0,52.215,52.2558,52.215,52.2558,18433.0
2016-02-29 14:00:00,64.12,64.12,64.04,64.06,23197.0,52.2476,52.2476,52.1824,52.1987,23197.0
2016-02-29 14:10:00,64.06,64.07,63.96,64.02,29122.0,52.1987,52.2069,52.1173,52.1662,29122.0
2016-02-29 14:20:00,64.01,64.02,63.86,63.92,31741.0,52.158,52.1662,52.0358,52.0847,31741.0
2016-02-29 14:30:00,63.93,63.93,63.83,63.85,30713.0,52.0928,52.0928,52.0113,52.0276,30713.0
2016-02-29 14:40:00,63.85,63.85,63.74,63.75,33409.0,52.0276,52.0276,51.938,51.9461,33409.0
2016-02-29 14:50:00,63.75,63.79,63.71,63.73,31381.0,51.9461,51.9787,51.9135,51.9298,31381.0
2016-02-29 15:00:00,63.73,63.73,63.59,63.65,30118.0,51.9298,51.9298,51.8158,51.8647,30118.0
2016-02-29 15:10:00,63.65,63.65,63.56,63.56,40502.0,51.8647,51.8647,51.7913,51.7913,40502.0
2016-02-29 15:20:00,63.55,63.7,63.55,63.69,44235.0,51.7832,51.9054,51.7832,51.8973,44235.0
2016-02-29 15:30:00,63.69,63.7,63.64,63.69,67449.0,51.8973,51.9054,51.8565,51.8973,67449.0
2016-02-29 15:40:00,63.7,63.71,63.62,63.66,92408.0,51.9054,51.9135,51.8402,51.8728,92408.0
2016-02-29 15:50:00,63.66,63.66,63.45,63.45,205898.0,51.8728,51.8728,51.7017,51.7017,205898.0
2016-03-01 09:30:00,63.84,63.85,63.59,63.68,69506.0,52.0195,52.0276,51.8158,51.8891,69506.0
2016-03-01 09:40:00,63.67,63.81,63.65,63.69,28153.0,51.881,51.995,51.8647,51.8973,28153.0
2016-03-01 09:50:00,63.68,63.77,63.63,63.65,30243.0,51.8891,51.9624,51.8484,51.8647,30243.0
2016-03-01 10:00:00,63.68,63.93,63.68,63.91,41608.0,51.8891,52.0928,51.8891,52.0765,41608.0
2016-03-01 10:10:00,63.91,63.96,63.88,63.92,57054.0,52.0765,52.1173,52.0521,52.0847,57054.0
2016-03-01 10:20:00,63.92,64.18,63.91,64.18,37684.0,52.0847,52.2965,52.0765,52.2965,37684.0
2016-03-01 10:30:00,64.17,64.34,64.14,64.24,37722.0,52.2884,52.4269,52.2639,52.3454,37722.0
2016-03-01 10:40:00,64.23,64.32,64.16,64.17,29450.0,52.3373,52.4106,52.2802,52.2884,29450.0
2016-03-01 10:50:00,64.17,64.22,64.12,64.19,36886.0,52.2884,52.3291,52.2476,52.3047,36886.0
2016-03-01 11:00:00,64.2,64.29,64.19,64.28,30746.0,52.3128,52.3862,52.3047,52.378,30746.0
2016-03-01 11:10:00,64.29,64.49,64.29,64.46,37792.0,52.3862,52.5491,52.3862,52.5247,37792.0
2016-03-01 11:20:00,64.47,64.56,64.46,64.55,32606.0,52.5328,52.6062,52.5247,52.598,32606.0
2016-03-01 11:30:00,64.54,64.61,64.5,64.59,37025.0,52.5899,52.6469,52.5573,52.6306,37025.0
2016-03-01 11:40:00,64.6,64.61,64.51,64.56,33589.0,52.6388,52.6469,52.5654,52.6062,33589.0
2016-03-01 11:50:00,64.56,64.56,64.51,64.52,43345.0,52.6062,52.6062,52.5654,52.5736,43345.0
2016-03-01 12:00:00,64.51,64.67,64.5,64.65,37016.0,52.5654,52.6958,52.5573,52.6795,37016.0
2016-03-01 12:10:00,64.65,64.67,64.55,64.62,23500.0,52.6795,52.6958,52.598,52.6551,23500.0
2016-03-01 12:20:00,64.63,64.67,64.6,64.62,32541.0,52.6632,52.6958,52.6388,52.6551,32541.0
2016-03-01 12:30:00,64.61,64.63,64.49,64.49,27423.0,52.6469,52.6632,52.5491,52.5491,27423.0
2016-03-01 12:40:00,64.49,64.53,64.47,64.48,32001.0,52.5491,52.5817,52.5328,52.541,32001.0
2016-03-01 12:50:00,64.49,64.61,64.49,64.61,26835.0,52.5491,52.6469,52.5491,52.6469,26835.0
2016-03-01 13:00:00,64.61,64.66,64.53,64.62,24611.0,52.6469,52.6876,52.5817,52.6551,24611.0
2016-03-01 13:10:00,64.63,64.64,64.57,64.6,37306.0,52.6632,52.6714,52.6143,52.6388,37306.0
2016-03-01 13:20:00,64.6,64.67,64.59,64.62,23765.0,52.6388,52.6958,52.6306,52.6551,23765.0
2016-03-01 13:30:00,64.61,64.72,64.59,64.68,43254.0,52.6469,52.7365,52.6306,52.7039,43254.0
2016-03-01 13:40:00,64.67,64.74,64.67,64.7,52967.0,52.6958,52.7528,52.6958,52.7202,52967.0
2016-03-01 13:50:00,64.7,64.7,64.59,64.63,42284.0,52.7202,52.7202,52.6306,52.6632,42284.0
2016-03-01 14:00:00,64.62,64.63,64.56,64.61,56638.0,52.6551,52.6632,52.6062,52.6469,56638.0
2016-03-01 14:10:00,64.62,64.62,64.57,64.57,35165.0,52.6551,52.6551,52.6143,52.6143,35165.0
2016-03-01 14:20:00,64.57,64.59,64.52,64.57,35586.0,52.6143,52.6306,52.5736,52.6143,35586.0
2016-03-01 14:30:00,64.58,64.62,64.55,64.61,34083.0,52.6225,52.6551,52.598,52.6469,34083.0
2016-03-01 14:40:00,64.6,64.71,64.6,64.7,47433.0,52.6388,52.7284,52.6388,52.7202,47433.0
2016-03-01 14:50:00,64.7,64.73,64.67,64.71,25693.0,52.7202,52.7447,52.6958,52.7284,25693.0
2016-03-01 15:00:00,64.71,64.77,64.7,64.72,44929.0,52.7284,52.7773,52.7202,52.7365,44929.0
2016-03-01 15:10:00,64.72,64.72,64.66,64.71,36432.0,52.7365,52.7365,52.6876,52.7284,36432.0
2016-03-01 15:20:00,64.7,64.7,64.62,64.62,33420.0,52.7202,52.7202,52.6551,52.6551,33420.0
2016-03-01 15:30:00,64.62,64.63,64.57,64.57,51783.0,52.6551,52.6632,52.6143,52.6143,51783.0
2016-03-01 15:40:00,64.58,64.66,64.55,64.64,78870.0,52.6225,52.6876,52.598,52.6714,78870.0
2016-03-01 15:50:00,64.64,64.81,64.63,64.81,171519.0,52.6714,52.8099,52.6632,52.8099,171519.0
2016-03-02 09:30:00,64.73,64.86,64.64,64.79,43798.0,52.7447,52.8506,52.6714,52.7936,43798.0
2016-03-02 09:40:00,64.8,64.91,64.79,64.89,45785.0,52.8017,52.8914,52.7936,52.8751,45785.0
2016-03-02 09:50:00,64.89,64.9,64.76,64.82,42920.0,52.8751,52.8832,52.7691,52.818,42920.0
2016-03-02 10:00:00,64.8,64.87,64.75,64.86,42058.0,52.8017,52.8588,52.761,52.8506,42058.0
2016-03-02 10:10:00,64.88,64.97,64.86,64.93,44206.0,52.8669,52.9402,52.8506,52.9077,44206.0
2016-03-02 10:20:00,64.93,64.93,64.83,64.85,32217.0,52.9077,52.9077,52.8262,52.8425,32217.0
2016-03-02 10:30:00,64.85,64.85,64.7,64.77,38505.0,52.8425,52.8425,52.7202,52.7773,38505.0
2016-03-02 10:40:00,64.76,64.91,64.73,64.89,42006.0,52.7691,52.8914,52.7447,52.8751,42006.0
2016-03-02 10:50:00,64.88,64.99,64.86,64.97,46436.0,52.8669,52.9565,52.8506,52.9402,46436.0
2016-03-02 11:00:00,64.96,65.06,64.9,65.0,75305.0,52.9321,53.0136,52.8832,52.9647,75305.0
2016-03-02 11:10:00,65.0,65.18,65.0,65.13,69210.0,52.9647,53.1114,52.9647,53.0706,69210.0
2016-03-02 11:20:00,65.13,65.19,65.11,65.19,40693.0,53.0706,53.1195,53.0543,53.1195,40693.0
2016-03-02 11:30:00,65.19,65.27,65.01,65.02,47651.0,53.1195,53.1847,52.9728,52.981,47651.0
2016-03-02 11:40:00,65.03,65.06,64.99,65.04,25350.0,52.9891,53.0136,52.9565,52.9973,25350.0
2016-03-02 11:50:00,65.03,65.05,64.93,64.95,30390.0,52.9891,53.0054,52.9077,52.924,30390.0
2016-03-02 12:00:00,64.96,64.96,64.87,64.91,23711.0,52.9321,52.9321,52.8588,52.8914,23711.0
2016-03-02 12:10:00,64.91,64.95,64.87,64.89,20333.0,52.8914,52.924,52.8588,52.8751,20333.0
2016-03-02 12:20:00,64.89,64.94,64.87,64.92,25587.0,52.8751,52.9158,52.8588,52.8995,25587.0
2016-03-02 12:30:00,64.92,65.01,64.89,64.96,20011.0,52.8995,52.9728,52.8751,52.9321,20011.0
2016-03-02 12:40:00,64.97,65.05,64.96,65.0,16115.0,52.9402,53.0054,52.9321,52.9647,16115.0
2016-03-02 12:50:00,65.0,65.0,64.93,64.95,20190.0,52.9647,52.9647,52.9077,52.924,20190.0
2016-03-02 13:00:00,64.95,65.0,64.9,64.93,14893.0,52.924,52.9647,52.8832,52.9077,14893.0
2016-03-02 13:10:00,64.93,64.95,64.9,64.9,16830.0,52.9077,52.924,52.8832,52.8832,16830.0
2016-03-02 13:20:00,64.9,64.91,64.86,64.9,85293.0,52.8832,52.8914,52.8506,52.8832,85293.0
2016-03-02 13:30:00,64.91,64.91,64.85,64.88,36851.0,52.8914,52.8914,52.8425,52.8669,36851.0
2016-03-02 13:40:00,64.88,64.93,64.86,64.87,41732.0,52.8669,52.9077,52.8506,52.8588,41732.0
2016-03-02 13:50:00,64.87,64.9,64.79,64.8,59066.0,52.8588,52.8832,52.7936,52.8017,59066.0
2016-03-02 14:00:00,64.8,64.86,64.77,64.81,27234.0,52.8017,52.8506,52.7773,52.8099,27234.0
2016-03-02 14:10:00,64.81,64.89,64.8,64.86,68906.0,52.8099,52.8751,52.8017,52.8506,68906.0
2016-03-02 14:20:00,64.86,64.97,64.85,64.95,33867.0,52.8506,52.9402,52.8425,52.924,33867.0
2016-03-02 14:30:00,64.94,65.08,64.94,65.07,30768.0,52.9158,53.0299,52.9158,53.0217,30768.0
2016-03-02 14:40:00,65.07,65.12,65.05,65.12,48310.0,53.0217,53.0625,53.0054,53.0625,48310.0
2016-03-02 14:50:00,65.12,65.2,65.11,65.18,58944.0,53.0625,53.1277,53.0543,53.1114,58944.0
2016-03-02 15:00:00,65.17,65.22,65.16,65.2,60733.0,53.1032,53.144,53.0951,53.1277,60733.0
2016-03-02 15:10:00,65.21,65.36,65.2,65.3,67318.0,53.1358,53.258,53.1277,53.2091,67318.0
2016-03-02 15:20:00,65.3,65.36,65.29,65.31,64568.0,53.2091,53.258,53.201,53.2173,64568.0
2016-03-02 15:30:00,65.3,65.42,65.26,65.38,98058.0,53.2091,53.3069,53.1766,53.2743,98058.0
2016-03-02 15:40:00,65.38,65.4,65.31,65.32,93105.0,53.2743,53.2906,53.2173,53.2254,93105.0
2016-03-02 15:50:00,65.33,65.41,65.3,65.4,157013.0,53.2336,53.2988,53.2091,53.2906,157013.0
2016-03-03 09:30:00,65.4,65.47,65.0,65.41,173204.0,53.2906,53.3477,52.9647,53.2988,173204.0
2016-03-03 09:40:00,65.4,65.44,65.24,65.4,34496.0,53.2906,53.3232,53.1603,53.2906,34496.0
2016-03-03 09:50:00,65.43,65.44,65.27,65.27,31644.0,53.3151,53.3232,53.1847,53.1847,31644.0
2016-03-03 10:00:00,65.27,65.45,65.22,65.39,41375.0,53.1847,53.3314,53.144,53.2825,41375.0
2016-03-03 10:10:00,65.39,65.42,65.29,65.38,25861.0,53.2825,53.3069,53.201,53.2743,25861.0
2016-03-03 10:20:00,65.38,65.42,65.31,65.4,32736.0,53.2743,53.3069,53.2173,53.2906,32736.0
2016-03-03 10:30:00,65.39,65.42,65.33,65.36,51652.0,53.2825,53.3069,53.2336,53.258,51652.0
2016-03-03 10:40:00,65.37,65.38,65.28,65.33,29666.0,53.2662,53.2743,53.1929,53.2336,29666.0
2016-03-03 10:50:00,65.34,65.43,65.34,65.36,29189.0,53.2417,53.3151,53.2417,53.258,29189.0
2016-03-03 11:00:00,65.36,65.37,65.26,65.29,57351.0,53.258,53.2662,53.1766,53.201,57351.0
2016-03-03 11:10:00,65.29,65.33,65.23,65.28,63949.0,53.201,53.2336,53.1521,53.1929,63949.0
2016-03-03 11:20:00,65.27,65.28,65.09,65.13,47030.0,53.1847,53.1929,53.038,53.0706,47030.0
2016-03-03 11:30:00,65.11,65.19,65.07,65.19,19593.0,53.0543,53.1195,53.0217,53.1195,19593.0
2016-03-03 11:40:00,65.18,65.22,65.13,65.15,82944.0,53.1114,53.144,53.0706,53.0869,82944.0
2016-03-03 11:50:00,65.16,65.25,65.15,65.25,32368.0,53.0951,53.1684,53.0869,53.1684,32368.0
2016-03-03 12:00:00,65.26,65.3,65.25,65.3,17369.0,53.1766,53.2091,53.1684,53.2091,17369.0
2016-03-03 12:10:00,65.3,65.3,65.13,65.15,21896.0,53.2091,53.2091,53.0706,53.0869,21896.0
2016-03-03 12:20:00,65.14,65.19,65.12,65.13,15721.0,53.0788,53.1195,53.0625,53.0706,15721.0
2016-03-03 12:30:00,65.14,65.22,65.13,65.18,21527.0,53.0788,53.144,53.0706,53.1114,21527.0
2016-03-03 12:40:00,65.19,65.22,65.16,65.16,20387.0,53.1195,53.144,53.0951,53.0951,20387.0
2016-03-03 12:50:00,65.17,65.2,65.15,65.15,43252.0,53.1032,53.1277,53.0869,53.0869,43252.0
2016-03-03 13:00:00,65.15,65.22,65.15,65.19,23791.0,53.0869,53.144,53.0869,53.1195,23791.0
2016-03-03 13:10:00,65.19,65.21,65.14,65.15,17648.0,53.1195,53.1358,53.0788,53.0869,17648.0
2016-03-03 13:20:00,65.14,65.2,65.14,65.16,27303.0,53.0788,53.1277,53.0788,53.0951,27303.0
2016-03-03 13:30:00,65.16,65.29,65.16,65.28,23594.0,53.0951,53.201,53.0951,53.1929,23594.0
2016-03-03 13:40:00,65.28,65.31,65.23,65.3,24160.0,53.1929,53.2173,53.1521,53.2091,24160.0
2016-03-03 13:50:00,65.3,65.36,65.29,65.32,22585.0,53.2091,53.258,53.201,53.2254,22585.0
2016-03-03 14:00:00,65.33,65.36,65.27,65.27,22946.0,53.2336,53.258,53.1847,53.1847,22946.0
2016-03-03 14:10:00,65.28,65.31,65.28,65.3,19348.0,53.1929,53.2173,53.1929,53.2091,19348.0
2016-03-03 14:20:00,65.31,65.4,65.31,65.35,41769.0,53.2173,53.2906,53.2173,53.2499,41769.0
2016-03-03 14:30:00,65.35,65.39,65.28,65.39,23448.0,53.2499,53.2825,53.1929,53.2825,23448.0
2016-03-03 14:40:00,65.4,65.43,65.38,65.43,23309.0,53.2906,53.3151,53.2743,53.3151,23309.0
2016-03-03 14:50:00,65.43,65.45,65.39,65.39,34525.0,53.3151,53.3314,53.2825,53.2825,34525.0
2016-03-03 15:00:00,65.39,65.43,65.32,65.32,36386.0,53.2825,53.3151,53.2254,53.2254,36386.0
2016-03-03 15:10:00,65.32,65.37,65.28,65.36,44733.0,53.2254,53.2662,53.1929,53.258,44733.0
2016-03-03 15:20:00,65.35,65.37,65.31,65.34,50013.0,53.2499,53.2662,53.2173,53.2417,50013.0
2016-03-03 15:30:00,65.35,65.38,65.33,65.34,85264.0,53.2499,53.2743,53.2336,53.2417,85264.0
2016-03-03 15:40:00,65.33,65.34,65.27,65.32,88623.0,53.2336,53.2417,53.1847,53.2254,88623.0
2016-03-03 15:50:00,65.31,65.36,65.3,65.32,133989.0,53.2173,53.258,53.2091,53.2254,133989.0
2016-03-04 09:30:00,65.3,65.5,65.14,65.32,45702.0,53.2091,53.3721,53.0788,53.2254,45702.0
2016-03-04 09:40:00,65.31,65.31,65.02,65.02,28150.0,53.2173,53.2173,52.981,52.981,28150.0
2016-03-04 09:50:00,65.01,65.05,64.89,64.96,24013.0,52.9728,53.0054,52.8751,52.9321,24013.0
2016-03-04 10:00:00,64.97,65.04,64.85,64.87,45089.0,52.9402,52.9973,52.8425,52.8588,45089.0
2016-03-04 10:10:00,64.87,65.03,64.85,64.99,41602.0,52.8588,52.9891,52.8425,52.9565,41602.0
2016-03-04 10:20:00,64.98,65.08,64.91,65.0,31764.0,52.9484,53.0299,52.8914,52.9647,31764.0
2016-03-04 10:30:00,65.01,65.15,65.01,65.13,42814.0,52.9728,53.0869,52.9728,53.0706,42814.0
2016-03-04 10:40:00,65.13,65.29,65.12,65.27,25071.0,53.0706,53.201,53.0625,53.1847,25071.0
2016-03-04 10:50:00,65.25,65.31,65.23,65.29,28651.0,53.1684,53.2173,53.1521,53.201,28651.0
2016-03-04 11:00:00,65.29,65.4,65.26,65.39,26648.0,53.201,53.2906,53.1766,53.2825,26648.0
2016-03-04 11:10:00,65.39,65.5,65.36,65.45,25131.0,53.2825,53.3721,53.258,53.3314,25131.0
2016-03-04 11:20:00,65.45,65.47,65.29,65.3,46666.0,53.3314,53.3477,53.201,53.2091,46666.0
2016-03-04 11:30:00,65.3,65.36,65.22,65.22,23075.0,53.2091,53.258,53.144,53.144,23075.0
2016-03-04 11:40:00,65.23,65.34,65.19,65.29,35927.0,53.1521,53.2417,53.1195,53.201,35927.0
2016-03-04 11:50:00,65.28,65.4,65.26,65.39,17457.0,53.1929,53.2906,53.1766,53.2825,17457.0
2016-03-04 12:00:00,65.4,65.44,65.37,65.43,20094.0,53.2906,53.3232,53.2662,53.3151,20094.0
2016-03-04 12:10:00,65.42,65.43,65.38,65.41,22225.0,53.3069,53.3151,53.2743,53.2988,22225.0
2016-03-04 12:20:00,65.41,65.44,65.38,65.43,16520.0,53.2988,53.3232,53.2743,53.3151,16520.0
2016-03-04 12:30:00,65.43,65.44,65.4,65.4,17882.0,53.3151,53.3232,53.2906,53.2906,17882.0
2016-03-04 12:40:00,65.39,65.41,65.34,65.4,17940.0,53.2825,53.2988,53.2417,53.2906,17940.0
2016-03-04 12:50:00,65.41,65.49,65.4,65.46,12800.0,53.2988,53.364,53.2906,53.3395,12800.0
2016-03-04 13:00:00,65.46,65.46,65.38,65.4,21983.0,53.3395,53.3395,53.2743,53.2906,21983.0
2016-03-04 13:10:00,65.39,65.44,65.37,65.42,12139.0,53.2825,53.3232,53.2662,53.3069,12139.0
2016-03-04 13:20:00,65.42,65.45,65.41,65.45,19401.0,53.3069,53.3314,53.2988,53.3314,19401.0
2016-03-04 13:30:00,65.45,65.45,65.39,65.41,22846.0,53.3314,53.3314,53.2825,53.2988,22846.0
2016-03-04 13:40:00,65.41,65.52,65.4,65.51,33620.0,53.2988,53.3884,53.2906,53.3803,33620.0
2016-03-04 13:50:00,65.51,65.59,65.51,65.54,25662.0,53.3803,53.4455,53.3803,53.4047,25662.0
2016-03-04 14:00:00,65.53,65.54,65.44,65.44,23361.0,53.3966,53.4047,53.3232,53.3232,23361.0
2016-03-04 14:10:00,65.43,65.46,65.39,65.4,34097.0,53.3151,53.3395,53.2825,53.2906,34097.0
2016-03-04 14:20:00,65.39,65.4,65.34,65.37,18314.0,53.2825,53.2906,53.2417,53.2662,18314.0
2016-03-04 14:30:00,65.35,65.38,65.3,65.3,23034.0,53.2499,53.2743,53.2091,53.2091,23034.0
2016-03-04 14:40:00,65.31,65.31,65.21,65.25,34463.0,53.2173,53.2173,53.1358,53.1684,34463.0
2016-03-04 14:50:00,65.24,65.27,65.15,65.18,40730.0,53.1603,53.1847,53.0869,53.1114,40730.0
2016-03-04 15:00:00,65.19,65.21,65.12,65.21,38932.0,53.1195,53.1358,53.0625,53.1358,38932.0
2016-03-04 15:10:00,65.23,65.28,65.18,65.28,35076.0,53.1521,53.1929,53.1114,53.1929,35076.0
2016-03-04 15:20:00,65.28,65.38,65.24,65.37,36662.0,53.1929,53.2743,53.1603,53.2662,36662.0
2016-03-04 15:30:00,65.36,65.41,65.32,65.35,40282.0,53.258,53.2988,53.2254,53.2499,40282.0
2016-03-04 15:40:00,65.34,65.43,65.34,65.36,82350.0,53.2417,53.3151,53.2417,53.258,82350.0
2016-03-04 15:50:00,65.37,65.4,65.33,65.37,158569.0,53.2662,53.2906,53.2336,53.2662,158569.0
2016-03-07 09:30:00,64.81,65.05,64.75,65.0,39657.0,52.8099,53.0054,52.761,52.9647,39657.0
2016-03-07 09:40:00,65.02,65.13,65.0,65.09,23310.0,52.981,53.0706,52.9647,53.038,23310.0
2016-03-07 09:50:00,65.12,65.19,64.94,64.94,30153.0,53.0625,53.1195,52.9158,52.9158,30153.0
2016-03-07 10:00:00,64.95,65.19,64.93,65.09,11750.0,52.924,53.1195,52.9077,53.038,11750.0
2016-03-07 10:10:00,65.09,65.2,65.05,65.16,31941.0,53.038,53.1277,53.0054,53.0951,31941.0
2016-03-07 10:20:00,65.16,65.21,65.1,65.17,21402.0,53.0951,53.1358,53.0462,53.1032,21402.0
2016-03-07 10:30:00,65.18,65.27,65.13,65.25,24856.0,53.1114,53.1847,53.0706,53.1684,24856.0
2016-03-07 10:40:00,65.25,65.32,65.16,65.17,18719.0,53.1684,53.2254,53.0951,53.1032,18719.0
2016-03-07 10:50:00,65.16,65.17,65.05,65.1,14352.0,53.0951,53.1032,53.0054,53.0462,14352.0
2016-03-07 11:00:00,65.1,65.16,65.05,65.08,20460.0,53.0462,53.0951,53.0054,53.0299,20460.0
2016-03-07 11:10:00,65.09,65.15,65.04,65.08,22349.0,53.038,53.0869,52.9973,53.0299,22349.0
2016-03-07 11:20:00,65.08,65.16,65.07,65.1,17468.0,53.0299,53.0951,53.0217,53.0462,17468.0
2016-03-07 11:30:00,65.09,65.28,65.08,65.25,25135.0,53.038,53.1929,53.0299,53.1684,25135.0
2016-03-07 11:40:00,65.26,65.3,65.22,65.22,15592.0,53.1766,53.2091,53.144,53.144,15592.0
2016-03-07 11:50:00,65.22,65.23,65.12,65.17,24824.0,53.144,53.1521,53.0625,53.1032,24824.0
2016-03-07 12:00:00,65.17,65.17,65.1,65.14,21829.0,53.1032,53.1032,53.0462,53.0788,21829.0
2016-03-07 12:10:00,65.14,65.15,65.06,65.09,17816.0,53.0788,53.0869,53.0136,53.038,17816.0
2016-03-07 12:20:00,65.09,65.1,65.06,65.08,20321.0,53.038,53.0462,53.0136,53.0299,20321.0
2016-03-07 12:30:00,65.07,65.1,65.06,65.06,24571.0,53.0217,53.0462,53.0136,53.0136,24571.0
2016-03-07 12:40:00,65.06,65.1,65.0,65.04,27569.0,53.0136,53.0462,52.9647,52.9973,27569.0
2016-03-07 12:50:00,65.04,65.1,65.04,65.07,12754.0,52.9973,53.0462,52.9973,53.0217,12754.0
2016-03-07 13:00:00,65.07,65.21,65.07,65.21,20195.0,53.0217,53.1358,53.0217,53.1358,20195.0
2016-03-07 13:10:00,65.21,65.23,65.12,65.16,19132.0,53.1358,53.1521,53.0625,53.0951,19132.0
2016-03-07 13:20:00,65.16,65.16,65.06,65.09,17181.0,53.0951,53.0951,53.0136,53.038,17181.0
2016-03-07 13:30:00,65.09,65.09,65.03,65.08,18400.0,53.038,53.038,52.9891,53.0299,18400.0
2016-03-07 13:40:00,65.09,65.13,65.07,65.12,16865.0,53.038,53.0706,53.0217,53.0625,16865.0
2016-03-07 13:50:00,65.12,65.17,65.11,65.15,20140.0,53.0625,53.1032,53.0543,53.0869,20140.0
2016-03-07 14:00:00,65.15,65.21,65.12,65.19,24260.0,53.0869,53.1358,53.0625,53.1195,24260.0
2016-03-07 14:10:00,65.19,65.21,65.12,65.13,49164.0,53.1195,53.1358,53.0625,53.0706,49164.0
2016-03-07 14:20:00,65.13,65.13,65.01,65.02,25338.0,53.0706,53.0706,52.9728,52.981,25338.0
2016-03-07 14:30:00,65.02,65.05,64.91,64.97,40415.0,52.981,53.0054,52.8914,52.9402,40415.0
2016-03-07 14:40:00,64.97,65.01,64.95,64.99,31281.0,52.9402,52.9728,52.924,52.9565,31281.0
2016-03-07 14:50:00,64.99,65.0,64.96,64.98,39284.0,52.9565,52.9647,52.9321,52.9484,39284.0
2016-03-07 15:00:00,64.98,65.02,64.9,65.01,49578.0,52.9484,52.981,52.8832,52.9728,49578.0
2016-03-07 15:10:00,65.01,65.02,64.95,64.98,48149.0,52.9728,52.981,52.924,52.9484,48149.0
2016-03-07 15:20:00,64.99,65.04,64.95,65.01,62760.0,52.9565,52.9973,52.924,52.9728,62760.0
2016-03-07 15:30:00,65.01,65.07,64.96,65.03,56761.0,52.9728,53.0217,52.9321,52.9891,56761.0
2016-03-07 15:40:00,65.03,65.04,64.89,64.93,101747.0,52.9891,52.9973,52.8751,52.9077,101747.0
2016-03-07 15:50:00,64.94,65.02,64.88,65.02,170432.0,52.9158,52.981,52.8669,52.981,170432.0
2016-03-08 09:30:00,64.76,64.94,64.55,64.85,47804.0,52.7691,52.9158,52.598,52.8425,47804.0
2016-03-08 09:40:00,64.85,64.9,64.76,64.86,46995.0,52.8425,52.8832,52.7691,52.8506,46995.0
2016-03-08 09:50:00,64.86,64.87,64.67,64.7,30238.0,52.8506,52.8588,52.6958,52.7202,30238.0
2016-03-08 10:00:00,64.7,64.82,64.67,64.71,29750.0,52.7202,52.818,52.6958,52.7284,29750.0
2016-03-08 10:10:00,64.71,64.85,64.7,64.77,33362.0,52.7284,52.8425,52.7202,52.7773,33362.0
2016-03-08 10:20:00,64.76,64.84,64.66,64.68,17294.0,52.7691,52.8343,52.6876,52.7039,17294.0
2016-03-08 10:30:00,64.67,64.83,64.63,64.76,30913.0,52.6958,52.8262,52.6632,52.7691,30913.0
2016-03-08 10:40:00,64.76,64.76,64.6,64.62,20941.0,52.7691,52.7691,52.6388,52.6551,20941.0
2016-03-08 10:50:00,64.62,64.68,64.53,64.61,26034.0,52.6551,52.7039,52.5817,52.6469,26034.0
2016-03-08 11:00:00,64.62,64.72,64.6,64.7,28640.0,52.6551,52.7365,52.6388,52.7202,28640.0
2016-03-08 11:10:00,64.69,64.79,64.67,64.79,24447.0,52.7121,52.7936,52.6958,52.7936,24447.0
2016-03-08 11:20:00,64.77,64.78,64.67,64.71,39172.0,52.7773,52.7854,52.6958,52.7284,39172.0
2016-03-08 11:30:00,64.71,64.8,64.65,64.65,23596.0,52.7284,52.8017,52.6795,52.6795,23596.0
2016-03-08 11:40:00,64.65,64.71,64.62,64.65,24023.0,52.6795,52.7284,52.6551,52.6795,24023.0
2016-03-08 11:50:00,64.65,64.79,64.65,64.78,33557.0,52.6795,52.7936,52.6795,52.7854,33557.0
2016-03-08 12:00:00,64.77,64.93,64.72,64.9,33937.0,52.7773,52.9077,52.7365,52.8832,33937.0
2016-03-08 12:10:00,64.91,64.96,64.89,64.93,19436.0,52.8914,52.9321,52.8751,52.9077,19436.0
2016-03-08 12:20:00,64.93,64.97,64.9,64.91,19586.0,52.9077,52.9402,52.8832,52.8914,19586.0
2016-03-08 12:30:00,64.91,64.92,64.8,64.82,26427.0,52.8914,52.8995,52.8017,52.818,26427.0
2016-03-08 12:40:00,64.82,64.9,64.8,64.9,18313.0,52.818,52.8832,52.8017,52.8832,18313.0
2016-03-08 12:50:00,64.89,64.92,64.87,64.91,22410.0,52.8751,52.8995,52.8588,52.8914,22410.0
2016-03-08 13:00:00,64.91,64.97,64.88,64.89,24513.0,52.8914,52.9402,52.8669,52.8751,24513.0
2016-03-08 13:10:00,64.89,64.92,64.83,64.89,32931.0,52.8751,52.8995,52.8262,52.8751,32931.0
2016-03-08 13:20:00,64.88,65.02,64.88,64.93,24912.0,52.8669,52.981,52.8669,52.9077,24912.0
2016-03-08 13:30:00,64.93,65.03,64.91,65.02,23625.0,52.9077,52.9891,52.8914,52.981,23625.0
2016-03-08 13:40:00,65.03,65.04,64.93,64.93,26997.0,52.9891,52.9973,52.9077,52.9077,26997.0
2016-03-08 13:50:00,64.92,64.92,64.86,64.92,29499.0,52.8995,52.8995,52.8506,52.8995,29499.0
2016-03-08 14:00:00,64.91,65.02,64.87,64.99,43294.0,52.8914,52.981,52.8588,52.9565,43294.0
2016-03-08 14:10:00,65.0,65.0,64.89,64.92,24712.0,52.9647,52.9647,52.8751,52.8995,24712.0
2016-03-08 14:20:00,64.91,64.92,64.81,64.86,50252.0,52.8914,52.8995,52.8099,52.8506,50252.0
2016-03-08 14:30:00,64.86,64.9,64.83,64.85,40533.0,52.8506,52.8832,52.8262,52.8425,40533.0
2016-03-08 14:40:00,64.84,64.91,64.83,64.84,23895.0,52.8343,52.8914,52.8262,52.8343,23895.0
2016-03-08 14:50:00,64.82,64.91,64.78,64.87,41713.0,52.818,52.8914,52.7854,52.8588,41713.0
2016-03-08 15:00:00,64.86,64.89,64.75,64.78,39447.0,52.8506,52.8751,52.761,52.7854,39447.0
2016-03-08 15:10:00,64.78,64.81,64.7,64.7,37219.0,52.7854,52.8099,52.7202,52.7202,37219.0
2016-03-08 15:20:00,64.71,64.81,64.68,64.7,36539.0,52.7284,52.8099,52.7039,52.7202,36539.0
2016-03-08 15:30:00,64.7,64.73,64.64,64.64,53305.0,52.7202,52.7447,52.6714,52.6714,53305.0
2016-03-08 15:40:00,64.64,64.68,64.6,64.65,97966.0,52.6714,52.7039,52.6388,52.6795,97966.0
2016-03-08 15:50:00,64.65,64.68,64.56,64.59,157010.0,52.6795,52.7039,52.6062,52.6306,157010.0
2016-03-09 09:30:00,64.79,64.92,64.66,64.7,58650.0,52.7936,52.8995,52.6876,52.7202,58650.0
2016-03-09 09:40:00,64.73,64.85,64.72,64.8,42291.0,52.7447,52.8425,52.7365,52.8017,42291.0
2016-03-09 09:50:00,64.8,64.91,64.8,64.87,26229.0,52.8017,52.8914,52.8017,52.8588,26229.0
2016-03-09 10:00:00,64.86,64.86,64.62,64.65,26287.0,52.8506,52.8506,52.6551,52.6795,26287.0
2016-03-09 10:10:00,64.65,64.7,64.54,64.56,19882.0,52.6795,52.7202,52.5899,52.6062,19882.0
2016-03-09 10:20:00,64.58,64.71,64.58,64.69,18404.0,52.6225,52.7284,52.6225,52.7121,18404.0
2016-03-09 10:30:00,64.7,64.78,64.65,64.75,25135.0,52.7202,52.7854,52.6795,52.761,25135.0
2016-03-09 10:40:00,64.76,64.8,64.69,64.69,26619.0,52.7691,52.8017,52.7121,52.7121,26619.0
2016-03-09 10:50:00,64.69,64.69,64.4,64.52,34423.0,52.7121,52.7121,52.4758,52.5736,34423.0
2016-03-09 11:00:00,64.53,64.58,64.46,64.51,22998.0,52.5817,52.6225,52.5247,52.5654,22998.0
2016-03-09 11:10:00,64.52,64.6,64.45,64.53,41687.0,52.5736,52.6388,52.5165,52.5817,41687.0
2016-03-09 11:20:00,64.54,64.62,64.48,64.61,35605.0,52.5899,52.6551,52.541,52.6469,35605.0
2016-03-09 11:30:00,64.65,64.67,64.47,64.51,34395.0,52.6795,52.6958,52.5328,52.5654,34395.0
2016-03-09 11:40:00,64.5,64.5,64.43,64.49,30591.0,52.5573,52.5573,52.5002,52.5491,30591.0
2016-03-09 11:50:00,64.51,64.64,64.51,64.59,28214.0,52.5654,52.6714,52.5654,52.6306,28214.0
2016-03-09 12:00:00,64.59,64.62,64.54,64.55,18341.0,52.6306,52.6551,52.5899,52.598,18341.0
2016-03-09 12:10:00,64.56,64.61,64.52,64.53,17241.0,52.6062,52.6469,52.5736,52.5817,17241.0
2016-03-09 12:20:00,64.53,64.53,64.47,64.47,23058.0,52.5817,52.5817,52.5328,52.5328,23058.0
2016-03-09 12:30:00,64.48,64.49,64.42,64.49,18630.0,52.541,52.5491,52.4921,52.5491,18630.0
2016-03-09 12:40:00,64.49,64.5,64.38,64.39,17112.0,52.5491,52.5573,52.4595,52.4676,17112.0
2016-03-09 12:50:00,64.4,64.46,64.39,64.4,17090.0,52.4758,52.5247,52.4676,52.4758,17090.0
2016-03-09 13:00:00,64.41,64.45,64.38,64.4,22222.0,52.4839,52.5165,52.4595,52.4758,22222.0
2016-03-09 13:10:00,64.4,64.44,64.34,64.39,20143.0,52.4758,52.5084,52.4269,52.4676,20143.0
2016-03-09 13:20:00,64.38,64.41,64.35,64.41,18904.0,52.4595,52.4839,52.435,52.4839,18904.0
2016-03-09 13:30:00,64.42,64.5,64.42,64.49,18386.0,52.4921,52.5573,52.4921,52.5491,18386.0
2016-03-09 13:40:00,64.49,64.58,64.45,64.57,29226.0,52.5491,52.6225,52.5165,52.6143,29226.0
2016-03-09 13:50:00,64.57,64.61,64.54,64.58,42775.0,52.6143,52.6469,52.5899,52.6225,42775.0
2016-03-09 14:00:00,64.57,64.59,64.53,64.59,31224.0,52.6143,52.6306,52.5817,52.6306,31224.0
2016-03-09 14:10:00,64.6,64.6,64.5,64.5,46635.0,52.6388,52.6388,52.5573,52.5573,46635.0
2016-03-09 14:20:00,64.5,64.58,64.47,64.56,28859.0,52.5573,52.6225,52.5328,52.6062,28859.0
2016-03-09 14:30:00,64.57,64.58,64.47,64.53,29729.0,52.6143,52.6225,52.5328,52.5817,29729.0
2016-03-09 14:40:00,64.53,64.58,64.52,64.55,21034.0,52.5817,52.6225,52.5736,52.598,21034.0
2016-03-09 14:50:00,64.55,64.57,64.46,64.49,30639.0,52.598,52.6143,52.5247,52.5491,30639.0
2016-03-09 15:00:00,64.49,64.53,64.43,64.44,33112.0,52.5491,52.5817,52.5002,52.5084,33112.0
2016-03-09 15:10:00,64.44,64.44,64.36,64.36,27008.0,52.5084,52.5084,52.4432,52.4432,27008.0
2016-03-09 15:20:00,64.37,64.46,64.33,64.44,32973.0,52.4513,52.5247,52.4188,52.5084,32973.0
2016-03-09 15:30:00,64.44,64.51,64.41,64.47,43200.0,52.5084,52.5654,52.4839,52.5328,43200.0
2016-03-09 15:40:00,64.47,64.54,64.44,64.46,57301.0,52.5328,52.5899,52.5084,52.5247,57301.0
2016-03-09 15:50:00,64.47,64.54,64.41,64.53,135411.0,52.5328,52.5899,52.4839,52.5817,135411.0
2016-03-10 09:30:00,64.59,64.83,64.54,64.8,79729.0,52.6306,52.8262,52.5899,52.8017,79729.0
2016-03-10 09:40:00,64.8,64.96,64.78,64.96,47048.0,52.8017,52.9321,52.7854,52.9321,47048.0
2016-03-10 09:50:00,64.96,64.98,64.8,64.92,99184.0,52.9321,52.9484,52.8017,52.8995,99184.0
2016-03-10 10:00:00,64.92,65.02,64.88,64.93,56633.0,52.8995,52.981,52.8669,52.9077,56633.0
2016-03-10 10:10:00,64.92,64.93,64.81,64.81,116810.0,52.8995,52.9077,52.8099,52.8099,116810.0
2016-03-10 10:20:00,64.81,64.91,64.77,64.79,43173.0,52.8099,52.8914,52.7773,52.7936,43173.0
2016-03-10 10:30:00,64.79,64.79,64.46,64.51,37579.0,52.7936,52.7936,52.5247,52.5654,37579.0
2016-03-10 10:40:00,64.49,64.6,64.48,64.52,39354.0,52.5491,52.6388,52.541,52.5736,39354.0
2016-03-10 10:50:00,64.52,64.65,64.43,64.43,31708.0,52.5736,52.6795,52.5002,52.5002,31708.0
2016-03-10 11:00:00,64.44,64.45,64.28,64.45,20223.0,52.5084,52.5165,52.378,52.5165,20223.0
2016-03-10 11:10:00,64.45,64.48,64.35,64.37,28334.0,52.5165,52.541,52.435,52.4513,28334.0
2016-03-10 11:20:00,64.34,64.34,64.13,64.26,37928.0,52.4269,52.4269,52.2558,52.3617,37928.0
2016-03-10 11:30:00,64.26,64.27,64.15,64.17,161665.0,52.3617,52.3699,52.2721,52.2884,161665.0
2016-03-10 11:40:00,64.18,64.3,64.17,64.3,48747.0,52.2965,52.3943,52.2884,52.3943,48747.0
2016-03-10 11:50:00,64.31,64.4,64.28,64.34,33029.0,52.4025,52.4758,52.378,52.4269,33029.0
2016-03-10 12:00:00,64.32,64.46,64.27,64.29,31300.0,52.4106,52.5247,52.3699,52.3862,31300.0
2016-03-10 12:10:00,64.29,64.3,64.17,64.19,131748.0,52.3862,52.3943,52.2884,52.3047,131748.0
2016-03-10 12:20:00,64.21,64.21,64.06,64.08,79625.0,52.321,52.321,52.1987,52.215,79625.0
2016-03-10 12:30:00,64.1,64.11,63.86,63.9,72328.0,52.2313,52.2395,52.0358,52.0684,72328.0
2016-03-10 12:40:00,63.89,63.9,63.75,63.8,50713.0,52.0602,52.0684,51.9461,51.9869,50713.0
2016-03-10 12:50:00,63.8,63.95,63.73,63.95,64624.0,51.9869,52.1091,51.9298,52.1091,64624.0
2016-03-10 13:00:00,63.95,63.99,63.87,63.87,38842.0,52.1091,52.1417,52.0439,52.0439,38842.0
2016-03-10 13:10:00,63.85,63.97,63.79,63.97,31006.0,52.0276,52.1254,51.9787,52.1254,31006.0
2016-03-10 13:20:00,63.98,64.04,63.9,64.03,31274.0,52.1336,52.1824,52.0684,52.1743,31274.0
2016-03-10 13:30:00,64.02,64.06,64.0,64.04,23245.0,52.1662,52.1987,52.1499,52.1824,23245.0
2016-03-10 13:40:00,64.05,64.05,63.98,64.01,28311.0,52.1906,52.1906,52.1336,52.158,28311.0
2016-03-10 13:50:00,64.01,64.16,64.0,64.1,52087.0,52.158,52.2802,52.1499,52.2313,52087.0
2016-03-10 14:00:00,64.1,64.15,63.94,63.95,109745.0,52.2313,52.2721,52.101,52.1091,109745.0
2016-03-10 14:10:00,63.95,63.96,63.88,63.9,61814.0,52.1091,52.1173,52.0521,52.0684,61814.0
2016-03-10 14:20:00,63.91,64.09,63.85,64.01,113500.0,52.0765,52.2232,52.0276,52.158,113500.0
2016-03-10 14:30:00,64.02,64.09,63.99,64.0,39965.0,52.1662,52.2232,52.1417,52.1499,39965.0
2016-03-10 14:40:00,63.99,64.24,63.99,64.22,46723.0,52.1417,52.3454,52.1417,52.3291,46723.0
2016-03-10 14:50:00,64.24,64.27,64.16,64.17,37542.0,52.3454,52.3699,52.2802,52.2884,37542.0
2016-03-10 15:00:00,64.16,64.21,64.11,64.2,49425.0,52.2802,52.321,52.2395,52.3128,49425.0
2016-03-10 15:10:00,64.19,64.25,64.11,64.2,99512.0,52.3047,52.3536,52.2395,52.3128,99512.0
2016-03-10 15:20:00,64.19,64.34,64.14,64.3,83726.0,52.3047,52.4269,52.2639,52.3943,83726.0
2016-03-10 15:30:00,64.3,64.33,64.22,64.23,90420.0,52.3943,52.4188,52.3291,52.3373,90420.0
2016-03-10 15:40:00,64.23,64.24,64.11,64.12,114262.0,52.3373,52.3454,52.2395,52.2476,114262.0
2016-03-10 15:50:00,64.12,64.24,64.12,64.24,211481.0,52.2476,52.3454,52.2476,52.3454,211481.0
2016-03-11 09:30:00,64.93,64.99,64.71,64.94,113448.0,52.9077,52.9565,52.7284,52.9158,113448.0
2016-03-11 09:40:00,64.94,65.14,64.93,65.09,58095.0,52.9158,53.0788,52.9077,53.038,58095.0
2016-03-11 09:50:00,65.11,65.24,65.08,65.21,33089.0,53.0543,53.1603,53.0299,53.1358,33089.0
2016-03-11 10:00:00,65.2,65.31,65.15,65.18,76130.0,53.1277,53.2173,53.0869,53.1114,76130.0
2016-03-11 10:10:00,65.18,65.37,65.15,65.37,46290.0,53.1114,53.2662,53.0869,53.2662,46290.0
2016-03-11 10:20:00,65.37,65.37,65.26,65.28,43866.0,53.2662,53.2662,53.1766,53.1929,43866.0
2016-03-11 10:30:00,65.29,65.47,65.29,65.44,61559.0,53.201,53.3477,53.201,53.3232,61559.0
2016-03-11 10:40:00,65.45,65.54,65.42,65.42,41351.0,53.3314,53.4047,53.3069,53.3069,41351.0
2016-03-11 10:50:00,65.43,65.44,65.38,65.4,59708.0,53.3151,53.3232,53.2743,53.2906,59708.0
2016-03-11 11:00:00,65.4,65.48,65.36,65.48,81007.0,53.2906,53.3558,53.258,53.3558,81007.0
2016-03-11 11:10:00,65.5,65.62,65.47,65.61,37963.0,53.3721,53.4699,53.3477,53.4617,37963.0
2016-03-11 11:20:00,65.62,65.71,65.58,65.67,40822.0,53.4699,53.5432,53.4373,53.5106,40822.0
2016-03-11 11:30:00,65.67,65.71,65.58,65.6,31247.0,53.5106,53.5432,53.4373,53.4536,31247.0
2016-03-11 11:40:00,65.61,65.64,65.54,65.56,27579.0,53.4617,53.4862,53.4047,53.421,27579.0
2016-03-11 11:50:00,65.55,65.61,65.51,65.52,39325.0,53.4129,53.4617,53.3803,53.3884,39325.0
2016-03-11 12:00:00,65.52,65.57,65.49,65.55,36436.0,53.3884,53.4292,53.364,53.4129,36436.0
2016-03-11 12:10:00,65.55,65.59,65.49,65.57,24305.0,53.4129,53.4455,53.364,53.4292,24305.0
2016-03-11 12:20:00,65.58,65.6,65.52,65.52,33361.0,53.4373,53.4536,53.3884,53.3884,33361.0
2016-03-11 12:30:00,65.53,65.54,65.43,65.43,48520.0,53.3966,53.4047,53.3151,53.3151,48520.0
2016-03-11 12:40:00,65.44,65.47,65.37,65.42,42043.0,53.3232,53.3477,53.2662,53.3069,42043.0
2016-03-11 12:50:00,65.42,65.43,65.34,65.36,23537.0,53.3069,53.3151,53.2417,53.258,23537.0
2016-03-11 13:00:00,65.36,65.39,65.29,65.34,28553.0,53.258,53.2825,53.201,53.2417,28553.0
2016-03-11 13:10:00,65.34,65.36,65.29,65.35,28613.0,53.2417,53.258,53.201,53.2499,28613.0
2016-03-11 13:20:00,65.36,65.4,65.33,65.35,24098.0,53.258,53.2906,53.2336,53.2499,24098.0
2016-03-11 13:30:00,65.34,65.35,65.26,65.26,34077.0,53.2417,53.2499,53.1766,53.1766,34077.0
2016-03-11 13:40:00,65.26,65.32,65.22,65.32,41808.0,53.1766,53.2254,53.144,53.2254,41808.0
2016-03-11 13:50:00,65.32,65.34,65.27,65.31,74639.0,53.2254,53.2417,53.1847,53.2173,74639.0
2016-03-11 14:00:00,65.32,65.36,65.27,65.28,44031.0,53.2254,53.258,53.1847,53.1929,44031.0
2016-03-11 14:10:00,65.29,65.32,65.24,65.24,31020.0,53.201,53.2254,53.1603,53.1603,31020.0
2016-03-11 14:20:00,65.25,65.39,65.24,65.37,57409.0,53.1684,53.2825,53.1603,53.2662,57409.0
2016-03-11 14:30:00,65.38,65.41,65.35,65.35,32631.0,53.2743,53.2988,53.2499,53.2499,32631.0
2016-03-11 14:40:00,65.36,65.41,65.31,65.4,37697.0,53.258,53.2988,53.2173,53.2906,37697.0
2016-03-11 14:50:00,65.41,65.41,65.32,65.33,41351.0,53.2988,53.2988,53.2254,53.2336,41351.0
2016-03-11 15:00:00,65.32,65.44,65.3,65.42,46310.0,53.2254,53.3232,53.2091,53.3069,46310.0
2016-03-11 15:10:00,65.43,65.51,65.38,65.41,61829.0,53.3151,53.3803,53.2743,53.2988,61829.0
2016-03-11 15:20:00,65.41,65.46,65.38,65.42,56423.0,53.2988,53.3395,53.2743,53.3069,56423.0
2016-03-11 15:30:00,65.41,65.43,65.36,65.4,53598.0,53.2988,53.3151,53.258,53.2906,53598.0
2016-03-11 15:40:00,65.4,65.49,65.39,65.48,76844.0,53.2906,53.364,53.2825,53.3558,76844.0
2016-03-11 15:50:00,65.48,65.51,65.44,65.5,128865.0,53.3558,53.3803,53.3232,53.3721,128865.0
2016-03-14 09:30:00,65.19,65.41,64.87,65.3,31922.0,53.1195,53.2988,52.8588,53.2091,31922.0
2016-03-14 09:40:00,65.32,65.34,65.08,65.14,77218.0,53.2254,53.2417,53.0299,53.0788,77218.0
2016-03-14 09:50:00,65.13,65.14,64.96,64.96,42809.0,53.0706,53.0788,52.9321,52.9321,42809.0
2016-03-14 10:00:00,64.95,65.02,64.91,64.97,44902.0,52.924,52.981,52.8914,52.9402,44902.0
2016-03-14 10:10:00,64.96,65.0,64.93,64.95,48386.0,52.9321,52.9647,52.9077,52.924,48386.0
2016-03-14 10:20:00,64.96,64.99,64.86,64.9,35914.0,52.9321,52.9565,52.8506,52.8832,35914.0
2016-03-14 10:30:00,64.89,64.95,64.78,64.8,39888.0,52.8751,52.924,52.7854,52.8017,39888.0
2016-03-14 10:40:00,64.8,64.96,64.74,64.93,47479.0,52.8017,52.9321,52.7528,52.9077,47479.0
2016-03-14 10:50:00,64.93,64.93,64.8,64.81,28934.0,52.9077,52.9077,52.8017,52.8099,28934.0
2016-03-14 11:00:00,64.81,64.87,64.77,64.82,20309.0,52.8099,52.8588,52.7773,52.818,20309.0
2016-03-14 11:10:00,64.82,64.88,64.81,64.84,22726.0,52.818,52.8669,52.8099,52.8343,22726.0
2016-03-14 11:20:00,64.83,64.85,64.77,64.79,27157.0,52.8262,52.8425,52.7773,52.7936,27157.0
2016-03-14 11:30:00,64.8,64.8,64.67,64.69,34638.0,52.8017,52.8017,52.6958,52.7121,34638.0
2016-03-14 11:40:00,64.69,64.71,64.64,64.64,31579.0,52.7121,52.7284,52.6714,52.6714,31579.0
2016-03-14 11:50:00,64.63,64.66,64.56,64.56,36588.0,52.6632,52.6876,52.6062,52.6062,36588.0
2016-03-14 12:00:00,64.57,64.58,64.53,64.56,41242.0,52.6143,52.6225,52.5817,52.6062,41242.0
2016-03-14 12:10:00,64.57,64.64,64.56,64.64,45280.0,52.6143,52.6714,52.6062,52.6714,45280.0
2016-03-14 12:20:00,64.65,64.69,64.64,64.66,20766.0,52.6795,52.7121,52.6714,52.6876,20766.0
2016-03-14 12:30:00,64.66,64.75,64.65,64.73,45450.0,52.6876,52.761,52.6795,52.7447,45450.0
2016-03-14 12:40:00,64.74,64.74,64.65,64.65,22327.0,52.7528,52.7528,52.6795,52.6795,22327.0
2016-03-14 12:50:00,64.65,64.73,64.64,64.72,24804.0,52.6795,52.7447,52.6714,52.7365,24804.0
2016-03-14 13:00:00,64.72,64.73,64.67,64.72,30189.0,52.7365,52.7447,52.6958,52.7365,30189.0
2016-03-14 13:10:00,64.72,64.72,64.66,64.69,28634.0,52.7365,52.7365,52.6876,52.7121,28634.0
2016-03-14 13:20:00,64.69,64.7,64.61,64.62,25738.0,52.7121,52.7202,52.6469,52.6551,25738.0
2016-03-14 13:30:00,64.62,64.64,64.56,64.63,32443.0,52.6551,52.6714,52.6062,52.6632,32443.0
2016-03-14 13:40:00,64.63,64.68,64.62,64.64,18332.0,52.6632,52.7039,52.6551,52.6714,18332.0
2016-03-14 13:50:00,64.64,64.69,64.62,64.66,28751.0,52.6714,52.7121,52.6551,52.6876,28751.0
2016-03-14 14:00:00,64.66,64.66,64.61,64.64,33796.0,52.6876,52.6876,52.6469,52.6714,33796.0
2016-03-14 14:10:00,64.64,64.67,64.63,64.66,21205.0,52.6714,52.6958,52.6632,52.6876,21205.0
2016-03-14 14:20:00,64.66,64.75,64.65,64.75,28710.0,52.6876,52.761,52.6795,52.761,28710.0
2016-03-14 14:30:00,64.76,64.82,64.76,64.79,25893.0,52.7691,52.818,52.7691,52.7936,25893.0
2016-03-14 14:40:00,64.79,64.89,64.79,64.88,24178.0,52.7936,52.8751,52.7936,52.8669,24178.0
2016-03-14 14:50:00,64.89,64.92,64.85,64.91,29429.0,52.8751,52.8995,52.8425,52.8914,29429.0
2016-03-14 15:00:00,64.92,64.92,64.86,64.91,37986.0,52.8995,52.8995,52.8506,52.8914,37986.0
2016-03-14 15:10:00,64.9,64.99,64.9,64.96,38767.0,52.8832,52.9565,52.8832,52.9321,38767.0
2016-03-14 15:20:00,64.96,65.08,64.94,65.06,26771.0,52.9321,53.0299,52.9158,53.0136,26771.0
2016-03-14 15:30:00,65.06,65.06,64.96,65.05,40607.0,53.0136,53.0136,52.9321,53.0054,40607.0
2016-03-14 15:40:00,65.05,65.07,65.0,65.04,53759.0,53.0054,53.0217,52.9647,52.9973,53759.0
2016-03-14 15:50:00,65.05,65.05,64.94,64.95,113711.0,53.0054,53.0054,52.9158,52.924,113711.0
2016-03-15 09:30:00,64.51,64.62,64.38,64.55,79053.0,52.5654,52.6551,52.4595,52.598,79053.0
2016-03-15 09:40:00,64.58,64.81,64.55,64.8,21281.0,52.6225,52.8099,52.598,52.8017,21281.0
2016-03-15 09:50:00,64.82,64.84,64.72,64.82,32392.0,52.818,52.8343,52.7365,52.818,32392.0
2016-03-15 10:00:00,64.82,64.94,64.74,64.91,38867.0,52.818,52.9158,52.7528,52.8914,38867.0
2016-03-15 10:10:00,64.9,65.13,64.88,65.09,36212.0,52.8832,53.0706,52.8669,53.038,36212.0
2016-03-15 10:20:00,65.07,65.26,65.04,65.22,81630.0,53.0217,53.1766,52.9973,53.144,81630.0
2016-03-15 10:30:00,65.22,65.23,65.08,65.11,43413.0,53.144,53.1521,53.0299,53.0543,43413.0
2016-03-15 10:40:00,65.12,65.21,65.11,65.19,46718.0,53.0625,53.1358,53.0543,53.1195,46718.0
2016-03-15 10:50:00,65.19,65.21,65.13,65.19,48426.0,53.1195,53.1358,53.0706,53.1195,48426.0
2016-03-15 11:00:00,65.19,65.38,65.19,65.38,67532.0,53.1195,53.2743,53.1195,53.2743,67532.0
2016-03-15 11:10:00,65.38,65.47,65.33,65.44,51784.0,53.2743,53.3477,53.2336,53.3232,51784.0
2016-03-15 11:20:00,65.45,65.48,65.41,65.47,44429.0,53.3314,53.3558,53.2988,53.3477,44429.0
2016-03-15 11:30:00,65.47,65.53,65.44,65.52,51316.0,53.3477,53.3966,53.3232,53.3884,51316.0
2016-03-15 11:40:00,65.52,65.69,65.5,65.66,80709.0,53.3884,53.5269,53.3721,53.5025,80709.0
2016-03-15 11:50:00,65.68,65.78,65.68,65.71,65483.0,53.5188,53.6003,53.5188,53.5432,65483.0
2016-03-15 12:00:00,65.71,65.77,65.69,65.74,85397.0,53.5432,53.5921,53.5269,53.5677,85397.0
2016-03-15 12:10:00,65.75,65.82,65.72,65.81,79518.0,53.5758,53.6329,53.5514,53.6247,79518.0
2016-03-15 12:20:00,65.81,65.95,65.8,65.95,55564.0,53.6247,53.7388,53.6166,53.7388,55564.0
2016-03-15 12:30:00,65.94,65.97,65.78,65.8,54589.0,53.7306,53.7551,53.6003,53.6166,54589.0
2016-03-15 12:40:00,65.81,65.83,65.69,65.69,48460.0,53.6247,53.641,53.5269,53.5269,48460.0
2016-03-15 12:50:00,65.7,65.74,65.63,65.63,23274.0,53.5351,53.5677,53.478,53.478,23274.0
2016-03-15 13:00:00,65.63,65.64,65.58,65.63,67899.0,53.478,53.4862,53.4373,53.478,67899.0
2016-03-15 13:10:00,65.62,65.7,65.61,65.69,24994.0,53.4699,53.5351,53.4617,53.5269,24994.0
2016-03-15 13:20:00,65.69,65.72,65.65,65.67,28851.0,53.5269,53.5514,53.4943,53.5106,28851.0
2016-03-15 13:30:00,65.67,65.75,65.67,65.73,49156.0,53.5106,53.5758,53.5106,53.5595,49156.0
2016-03-15 13:40:00,65.74,65.83,65.71,65.75,28653.0,53.5677,53.641,53.5432,53.5758,28653.0
2016-03-15 13:50:00,65.74,65.86,65.73,65.79,39134.0,53.5677,53.6655,53.5595,53.6084,39134.0
2016-03-15 14:00:00,65.79,65.86,65.74,65.86,41178.0,53.6084,53.6655,53.5677,53.6655,41178.0
2016-03-15 14:10:00,65.86,66.0,65.86,65.98,47460.0,53.6655,53.7795,53.6655,53.7632,47460.0
2016-03-15 14:20:00,65.98,66.06,65.88,65.92,52659.0,53.7632,53.8284,53.6818,53.7143,52659.0
2016-03-15 14:30:00,65.92,66.03,65.9,66.01,44450.0,53.7143,53.804,53.6981,53.7877,44450.0
2016-03-15 14:40:00,66.0,66.01,65.86,65.89,36759.0,53.7795,53.7877,53.6655,53.6899,36759.0
2016-03-15 14:50:00,65.89,65.93,65.84,65.91,30748.0,53.6899,53.7225,53.6492,53.7062,30748.0
2016-03-15 15:00:00,65.9,65.93,65.84,65.84,33909.0,53.6981,53.7225,53.6492,53.6492,33909.0
2016-03-15 15:10:00,65.84,65.89,65.82,65.89,35371.0,53.6492,53.6899,53.6329,53.6899,35371.0
2016-03-15 15:20:00,65.89,65.92,65.83,65.84,40602.0,53.6899,53.7143,53.641,53.6492,40602.0
2016-03-15 15:30:00,65.84,65.89,65.81,65.89,59971.0,53.6492,53.6899,53.6247,53.6899,59971.0
2016-03-15 15:40:00,65.89,65.94,65.81,65.81,72240.0,53.6899,53.7306,53.6247,53.6247,72240.0
2016-03-15 15:50:00,65.81,65.94,65.81,65.93,122258.0,53.6247,53.7306,53.6247,53.7225,122258.0
2016-03-16 09:30:00,65.72,66.0,65.47,65.98,53441.0,53.5514,53.7795,53.3477,53.7632,53441.0
2016-03-16 09:40:00,65.93,66.24,65.92,66.22,61802.0,53.7225,53.9751,53.7143,53.9588,61802.0
2016-03-16 09:50:00,66.19,66.26,66.08,66.25,54930.0,53.9344,53.9914,53.8447,53.9832,54930.0
2016-03-16 10:00:00,66.26,66.28,66.03,66.05,37355.0,53.9914,54.0077,53.804,53.8203,37355.0
2016-03-16 10:10:00,66.08,66.2,66.07,66.13,38094.0,53.8447,53.9425,53.8366,53.8855,38094.0
2016-03-16 10:20:00,66.12,66.13,66.03,66.08,50633.0,53.8773,53.8855,53.804,53.8447,50633.0
2016-03-16 10:30:00,66.09,66.19,66.05,66.17,36253.0,53.8529,53.9344,53.8203,53.9181,36253.0
2016-03-16 10:40:00,66.18,66.21,66.14,66.2,29627.0,53.9262,53.9507,53.8936,53.9425,29627.0
2016-03-16 10:50:00,66.2,66.27,66.18,66.25,36612.0,53.9425,53.9995,53.9262,53.9832,36612.0
2016-03-16 11:00:00,66.25,66.32,66.19,66.31,31150.0,53.9832,54.0403,53.9344,54.0321,31150.0
2016-03-16 11:10:00,66.31,66.31,66.18,66.23,26821.0,54.0321,54.0321,53.9262,53.967,26821.0
2016-03-16 11:20:00,66.23,66.3,66.22,66.29,35580.0,53.967,54.024,53.9588,54.0158,35580.0
2016-03-16 11:30:00,66.29,66.35,66.29,66.32,17993.0,54.0158,54.0647,54.0158,54.0403,17993.0
2016-03-16 11:40:00,66.32,66.39,66.29,66.34,41571.0,54.0403,54.0973,54.0158,54.0566,41571.0
2016-03-16 11:50:00,66.34,66.36,66.3,66.33,32364.0,54.0566,54.0729,54.024,54.0484,32364.0
2016-03-16 12:00:00,66.33,66.33,66.26,66.3,26323.0,54.0484,54.0484,53.9914,54.024,26323.0
2016-03-16 12:10:00,66.3,66.3,66.19,66.21,19706.0,54.024,54.024,53.9344,53.9507,19706.0
2016-03-16 12:20:00,66.21,66.21,66.12,66.13,34297.0,53.9507,53.9507,53.8773,53.8855,34297.0
2016-03-16 12:30:00,66.11,66.14,66.07,66.1,22565.0,53.8692,53.8936,53.8366,53.861,22565.0
2016-03-16 12:40:00,66.1,66.12,65.96,65.96,46676.0,53.861,53.8773,53.7469,53.7469,46676.0
2016-03-16 12:50:00,65.98,66.12,65.98,66.1,28635.0,53.7632,53.8773,53.7632,53.861,28635.0
2016-03-16 13:00:00,66.1,66.11,65.97,66.02,27497.0,53.861,53.8692,53.7551,53.7958,27497.0
2016-03-16 13:10:00,66.01,66.02,65.92,65.95,17629.0,53.7877,53.7958,53.7143,53.7388,17629.0
2016-03-16 13:20:00,65.95,65.98,65.89,65.98,23973.0,53.7388,53.7632,53.6899,53.7632,23973.0
2016-03-16 13:30:00,65.98,66.05,65.95,66.05,30925.0,53.7632,53.8203,53.7388,53.8203,30925.0
2016-03-16 13:40:00,66.06,66.17,66.06,66.14,44680.0,53.8284,53.9181,53.8284,53.8936,44680.0
2016-03-16 13:50:00,66.14,66.14,65.9,65.9,13430.0,53.8936,53.8936,53.6981,53.6981,13430.0
2016-03-16 14:00:00,65.91,66.36,65.91,66.25,64822.0,53.7062,54.0729,53.7062,53.9832,64822.0
2016-03-16 14:10:00,66.25,66.25,65.99,66.04,45516.0,53.9832,53.9832,53.7714,53.8121,45516.0
2016-03-16 14:20:00,66.04,66.29,66.04,66.27,47806.0,53.8121,54.0158,53.8121,53.9995,47806.0
2016-03-16 14:30:00,66.27,66.29,66.09,66.18,35454.0,53.9995,54.0158,53.8529,53.9262,35454.0
2016-03-16 14:40:00,66.19,66.36,66.18,66.36,41767.0,53.9344,54.0729,53.9262,54.0729,41767.0
2016-03-16 14:50:00,66.36,66.37,66.21,66.21,79927.0,54.0729,54.081,53.9507,53.9507,79927.0
2016-03-16 15:00:00,66.21,66.41,66.21,66.37,62566.0,53.9507,54.1136,53.9507,54.081,62566.0
2016-03-16 15:10:00,66.37,66.53,66.32,66.47,89736.0,54.081,54.2114,54.0403,54.1625,89736.0
2016-03-16 15:20:00,66.48,66.48,66.33,66.42,52688.0,54.1707,54.1707,54.0484,54.1218,52688.0
2016-03-16 15:30:00,66.41,66.5,66.37,66.49,76784.0,54.1136,54.187,54.081,54.1788,76784.0
2016-03-16 15:40:00,66.49,66.5,66.35,66.37,96945.0,54.1788,54.187,54.0647,54.081,96945.0
2016-03-16 15:50:00,66.36,66.37,66.26,66.29,157437.0,54.0729,54.081,53.9914,54.0158,157437.0
2016-03-17 09:30:00,66.33,66.68,66.07,66.6,80490.0,54.0484,54.3336,53.8366,54.2684,80490.0
2016-03-17 09:40:00,66.6,66.97,66.59,66.96,67409.0,54.2684,54.5699,54.2603,54.5618,67409.0
2016-03-17 09:50:00,66.95,66.96,66.73,66.78,62335.0,54.5536,54.5618,54.3744,54.4151,62335.0
2016-03-17 10:00:00,66.79,66.8,66.68,66.73,44822.0,54.4233,54.4314,54.3336,54.3744,44822.0
2016-03-17 10:10:00,66.73,66.73,66.62,66.68,41236.0,54.3744,54.3744,54.2847,54.3336,41236.0
2016-03-17 10:20:00,66.69,66.74,66.64,66.71,31708.0,54.3418,54.3825,54.301,54.3581,31708.0
2016-03-17 10:30:00,66.71,66.85,66.68,66.85,40170.0,54.3581,54.4722,54.3336,54.4722,40170.0
2016-03-17 10:40:00,66.85,66.95,66.84,66.91,67474.0,54.4722,54.5536,54.464,54.521,67474.0
2016-03-17 10:50:00,66.92,67.1,66.92,67.08,65095.0,54.5292,54.6759,54.5292,54.6596,65095.0
2016-03-17 11:00:00,67.07,67.08,66.98,67.07,54955.0,54.6514,54.6596,54.5781,54.6514,54955.0
2016-03-17 11:10:00,67.08,67.22,67.07,67.07,28718.0,54.6596,54.7736,54.6514,54.6514,28718.0
2016-03-17 11:20:00,67.08,67.18,66.96,67.12,64148.0,54.6596,54.741,54.5618,54.6922,64148.0
2016-03-17 11:30:00,67.12,67.19,67.11,67.14,23559.0,54.6922,54.7492,54.684,54.7085,23559.0
2016-03-17 11:40:00,67.13,67.24,67.12,67.23,23104.0,54.7003,54.7899,54.6922,54.7818,23104.0
2016-03-17 11:50:00,67.23,67.25,67.11,67.15,20010.0,54.7818,54.7981,54.684,54.7166,20010.0
2016-03-17 12:00:00,67.15,67.15,67.04,67.09,21812.0,54.7166,54.7166,54.627,54.6677,21812.0
2016-03-17 12:10:00,67.07,67.11,67.04,67.05,15153.0,54.6514,54.684,54.627,54.6351,15153.0
2016-03-17 12:20:00,67.05,67.08,67.01,67.08,17973.0,54.6351,54.6596,54.6025,54.6596,17973.0
2016-03-17 12:30:00,67.09,67.18,67.04,67.09,17417.0,54.6677,54.741,54.627,54.6677,17417.0
2016-03-17 12:40:00,67.08,67.15,67.07,67.08,13338.0,54.6596,54.7166,54.6514,54.6596,13338.0
2016-03-17 12:50:00,67.08,67.12,67.07,67.12,21823.0,54.6596,54.6922,54.6514,54.6922,21823.0
2016-03-17 13:00:00,67.12,67.14,67.05,67.05,22943.0,54.6922,54.7085,54.6351,54.6351,22943.0
2016-03-17 13:10:00,67.05,67.07,67.0,67.0,24124.0,54.6351,54.6514,54.5944,54.5944,24124.0
2016-03-17 13:20:00,66.98,67.1,66.97,67.09,29792.0,54.5781,54.6759,54.5699,54.6677,29792.0
2016-03-17 13:30:00,67.1,67.17,67.09,67.17,45021.0,54.6759,54.7329,54.6677,54.7329,45021.0
2016-03-17 13:40:00,67.17,67.28,67.17,67.26,41593.0,54.7329,54.8225,54.7329,54.8062,41593.0
2016-03-17 13:50:00,67.25,67.26,67.18,67.23,33370.0,54.7981,54.8062,54.741,54.7818,33370.0
2016-03-17 14:00:00,67.22,67.22,67.15,67.2,35816.0,54.7736,54.7736,54.7166,54.7573,35816.0
2016-03-17 14:10:00,67.2,67.34,67.19,67.3,60203.0,54.7573,54.8714,54.7492,54.8388,60203.0
2016-03-17 14:20:00,67.3,67.36,67.27,67.32,45596.0,54.8388,54.8877,54.8144,54.8551,45596.0
2016-03-17 14:30:00,67.31,67.34,67.21,67.21,40344.0,54.847,54.8714,54.7655,54.7655,40344.0
2016-03-17 14:40:00,67.21,67.31,67.19,67.31,37044.0,54.7655,54.847,54.7492,54.847,37044.0
2016-03-17 14:50:00,67.31,67.37,67.27,67.28,33279.0,54.847,54.8959,54.8144,54.8225,33279.0
2016-03-17 15:00:00,67.28,67.31,67.27,67.31,31134.0,54.8225,54.847,54.8144,54.847,31134.0
2016-03-17 15:10:00,67.31,67.34,67.25,67.31,61899.0,54.847,54.8714,54.7981,54.847,61899.0
2016-03-17 15:20:00,67.3,67.45,67.3,67.44,51324.0,54.8388,54.9611,54.8388,54.9529,51324.0
2016-03-17 15:30:00,67.44,67.45,67.36,67.41,58521.0,54.9529,54.9611,54.8877,54.9285,58521.0
2016-03-17 15:40:00,67.42,67.42,67.29,67.31,66653.0,54.9366,54.9366,54.8307,54.847,66653.0
2016-03-17 15:50:00,67.31,67.34,67.19,67.21,136381.0,54.847,54.8714,54.7492,54.7655,136381.0
2016-03-18 09:30:00,67.4,67.47,67.31,67.4,337284.0,54.9203,54.9774,54.847,54.9203,337284.0
2016-03-18 09:40:00,67.44,67.53,67.28,67.29,32847.0,54.9529,55.0262,54.8225,54.8307,32847.0
2016-03-18 09:50:00,67.33,67.68,67.33,67.67,29568.0,54.8633,55.1485,54.8633,55.1403,29568.0
2016-03-18 10:00:00,67.66,67.66,67.5,67.64,32754.0,55.1322,55.1322,55.0018,55.1159,32754.0
2016-03-18 10:10:00,67.65,67.7,67.61,67.68,32741.0,55.124,55.1648,55.0914,55.1485,32741.0
2016-03-18 10:20:00,67.68,67.76,67.58,67.61,32728.0,55.1485,55.2137,55.067,55.0914,32728.0
2016-03-18 10:30:00,67.61,67.68,67.55,67.57,24608.0,55.0914,55.1485,55.0425,55.0588,24608.0
2016-03-18 10:40:00,67.57,67.63,67.53,67.53,30378.0,55.0588,55.1077,55.0262,55.0262,30378.0
2016-03-18 10:50:00,67.51,67.55,67.42,67.44,22214.0,55.0099,55.0425,54.9366,54.9529,22214.0
2016-03-18 11:00:00,67.46,67.54,67.4,67.52,62112.0,54.9692,55.0344,54.9203,55.0181,62112.0
2016-03-18 11:10:00,67.51,67.53,67.44,67.5,26057.0,55.0099,55.0262,54.9529,55.0018,26057.0
2016-03-18 11:20:00,67.49,67.49,67.34,67.35,21082.0,54.9937,54.9937,54.8714,54.8796,21082.0
2016-03-18 11:30:00,67.36,67.38,67.3,67.33,25081.0,54.8877,54.904,54.8388,54.8633,25081.0
2016-03-18 11:40:00,67.33,67.39,67.31,67.31,36317.0,54.8633,54.9122,54.847,54.847,36317.0
2016-03-18 11:50:00,67.33,67.34,67.27,67.29,19221.0,54.8633,54.8714,54.8144,54.8307,19221.0
2016-03-18 12:00:00,67.3,67.33,67.27,67.32,27276.0,54.8388,54.8633,54.8144,54.8551,27276.0
2016-03-18 12:10:00,67.32,67.36,67.29,67.35,23013.0,54.8551,54.8877,54.8307,54.8796,23013.0
2016-03-18 12:20:00,67.35,67.36,67.31,67.33,19578.0,54.8796,54.8877,54.847,54.8633,19578.0
2016-03-18 12:30:00,67.32,67.32,67.14,67.15,61031.0,54.8551,54.8551,54.7085,54.7166,61031.0
2016-03-18 12:40:00,67.15,67.18,67.12,67.15,26971.0,54.7166,54.741,54.6922,54.7166,26971.0
2016-03-18 12:50:00,67.16,67.16,67.0,67.0,58054.0,54.7248,54.7248,54.5944,54.5944,58054.0
2016-03-18 13:00:00,67.01,67.02,66.85,66.86,59499.0,54.6025,54.6107,54.4722,54.4803,59499.0
2016-03-18 13:10:00,66.87,66.89,66.73,66.82,68403.0,54.4884,54.5047,54.3744,54.4477,68403.0
2016-03-18 13:20:00,66.82,66.84,66.66,66.77,57413.0,54.4477,54.464,54.3173,54.407,57413.0
2016-03-18 13:30:00,66.77,66.82,66.71,66.73,48983.0,54.407,54.4477,54.3581,54.3744,48983.0
2016-03-18 13:40:00,66.74,66.92,66.72,66.91,36494.0,54.3825,54.5292,54.3662,54.521,36494.0
2016-03-18 13:50:00,66.92,66.95,66.91,66.92,36020.0,54.5292,54.5536,54.521,54.5292,36020.0
2016-03-18 14:00:00,66.93,66.96,66.88,66.91,41698.0,54.5373,54.5618,54.4966,54.521,41698.0
2016-03-18 14:10:00,66.91,66.98,66.9,66.98,31777.0,54.521,54.5781,54.5129,54.5781,31777.0
2016-03-18 14:20:00,66.98,66.99,66.9,66.91,22859.0,54.5781,54.5862,54.5129,54.521,22859.0
2016-03-18 14:30:00,66.92,67.03,66.92,67.02,26904.0,54.5292,54.6188,54.5292,54.6107,26904.0
2016-03-18 14:40:00,67.02,67.05,67.0,67.04,35479.0,54.6107,54.6351,54.5944,54.627,35479.0
2016-03-18 14:50:00,67.04,67.08,67.01,67.05,22157.0,54.627,54.6596,54.6025,54.6351,22157.0
2016-03-18 15:00:00,67.04,67.17,67.04,67.13,28700.0,54.627,54.7329,54.627,54.7003,28700.0
2016-03-18 15:10:00,67.12,67.21,67.12,67.18,32523.0,54.6922,54.7655,54.6922,54.741,32523.0
2016-03-18 15:20:00,67.18,67.19,67.15,67.16,30867.0,54.741,54.7492,54.7166,54.7248,30867.0
2016-03-18 15:30:00,67.16,67.21,67.13,67.18,52736.0,54.7248,54.7655,54.7003,54.741,52736.0
2016-03-18 15:40:00,67.19,67.31,67.17,67.25,149131.0,54.7492,54.847,54.7329,54.7981,149131.0
2016-03-18 15:50:00,67.26,67.28,67.2,67.22,287391.0,54.8062,54.8225,54.7573,54.7736,287391.0
2016-03-21 09:30:00,66.93,67.14,66.87,67.09,36324.0,54.5373,54.7085,54.4884,54.6677,36324.0
2016-03-21 09:40:00,67.12,67.16,67.01,67.01,12177.0,54.6922,54.7248,54.6025,54.6025,12177.0
2016-03-21 09:50:00,67.01,67.06,66.99,67.01,13786.0,54.6025,54.6433,54.5862,54.6025,13786.0
2016-03-21 10:00:00,67.02,67.06,66.85,66.87,22725.0,54.6107,54.6433,54.4722,54.4884,22725.0
2016-03-21 10:10:00,66.87,66.89,66.79,66.88,21852.0,54.4884,54.5047,54.4233,54.4966,21852.0
2016-03-21 10:20:00,66.89,66.92,66.81,66.82,25378.0,54.5047,54.5292,54.4396,54.4477,25378.0
2016-03-21 10:30:00,66.83,66.87,66.76,66.82,24972.0,54.4559,54.4884,54.3988,54.4477,24972.0
2016-03-21 10:40:00,66.83,66.87,66.76,66.76,15202.0,54.4559,54.4884,54.3988,54.3988,15202.0
2016-03-21 10:50:00,66.76,66.82,66.74,66.81,25328.0,54.3988,54.4477,54.3825,54.4396,25328.0
2016-03-21 11:00:00,66.81,66.83,66.74,66.74,23585.0,54.4396,54.4559,54.3825,54.3825,23585.0
2016-03-21 11:10:00,66.75,66.82,66.73,66.78,25351.0,54.3907,54.4477,54.3744,54.4151,25351.0
2016-03-21 11:20:00,66.78,66.78,66.72,66.74,22731.0,54.4151,54.4151,54.3662,54.3825,22731.0
2016-03-21 11:30:00,66.75,66.78,66.7,66.7,32300.0,54.3907,54.4151,54.3499,54.3499,32300.0
2016-03-21 11:40:00,66.69,66.73,66.63,66.66,22128.0,54.3418,54.3744,54.2929,54.3173,22128.0
2016-03-21 11:50:00,66.66,66.68,66.59,66.59,19478.0,54.3173,54.3336,54.2603,54.2603,19478.0
2016-03-21 12:00:00,66.59,66.68,66.59,66.68,13661.0,54.2603,54.3336,54.2603,54.3336,13661.0
2016-03-21 12:10:00,66.69,66.71,66.62,66.65,19674.0,54.3418,54.3581,54.2847,54.3092,19674.0
2016-03-21 12:20:00,66.64,66.71,66.62,66.7,15559.0,54.301,54.3581,54.2847,54.3499,15559.0
2016-03-21 12:30:00,66.71,66.77,66.69,66.72,16075.0,54.3581,54.407,54.3418,54.3662,16075.0
2016-03-21 12:40:00,66.72,66.72,66.67,66.7,13207.0,54.3662,54.3662,54.3255,54.3499,13207.0
2016-03-21 12:50:00,66.7,66.78,66.69,66.77,29024.0,54.3499,54.4151,54.3418,54.407,29024.0
2016-03-21 13:00:00,66.77,66.82,66.76,66.82,22375.0,54.407,54.4477,54.3988,54.4477,22375.0
2016-03-21 13:10:00,66.81,66.86,66.75,66.86,20203.0,54.4396,54.4803,54.3907,54.4803,20203.0
2016-03-21 13:20:00,66.85,66.96,66.83,66.96,24109.0,54.4722,54.5618,54.4559,54.5618,24109.0
2016-03-21 13:30:00,66.96,66.96,66.92,66.94,19800.0,54.5618,54.5618,54.5292,54.5455,19800.0
2016-03-21 13:40:00,66.93,66.96,66.83,66.84,20875.0,54.5373,54.5618,54.4559,54.464,20875.0
2016-03-21 13:50:00,66.84,66.9,66.83,66.86,23874.0,54.464,54.5129,54.4559,54.4803,23874.0
2016-03-21 14:00:00,66.86,66.9,66.8,66.81,27785.0,54.4803,54.5129,54.4314,54.4396,27785.0
2016-03-21 14:10:00,66.81,66.93,66.81,66.9,25023.0,54.4396,54.5373,54.4396,54.5129,25023.0
2016-03-21 14:20:00,66.9,66.91,66.85,66.87,23846.0,54.5129,54.521,54.4722,54.4884,23846.0
2016-03-21 14:30:00,66.88,66.88,66.81,66.87,31201.0,54.4966,54.4966,54.4396,54.4884,31201.0
2016-03-21 14:40:00,66.87,66.91,66.8,66.84,29029.0,54.4884,54.521,54.4314,54.464,29029.0
2016-03-21 14:50:00,66.85,66.88,66.83,66.84,25030.0,54.4722,54.4966,54.4559,54.464,25030.0
2016-03-21 15:00:00,66.84,66.92,66.81,66.9,37833.0,54.464,54.5292,54.4396,54.5129,37833.0
2016-03-21 15:10:00,66.9,66.9,66.77,66.81,38454.0,54.5129,54.5129,54.407,54.4396,38454.0
2016-03-21 15:20:00,66.81,66.88,66.79,66.84,31242.0,54.4396,54.4966,54.4233,54.464,31242.0
2016-03-21 15:30:00,66.83,66.83,66.78,66.79,48270.0,54.4559,54.4559,54.4151,54.4233,48270.0
2016-03-21 15:40:00,66.79,66.84,66.77,66.83,45935.0,54.4233,54.464,54.407,54.4559,45935.0
2016-03-21 15:50:00,66.82,66.88,66.79,66.83,77810.0,54.4477,54.4966,54.4233,54.4559,77810.0
2016-03-22 09:30:00,66.9,66.97,66.74,66.88,68954.0,54.5129,54.5699,54.3825,54.4966,68954.0
2016-03-22 09:40:00,66.88,66.92,66.67,66.7,43941.0,54.4966,54.5292,54.3255,54.3499,43941.0
2016-03-22 09:50:00,66.7,66.9,66.69,66.9,23439.0,54.3499,54.5129,54.3418,54.5129,23439.0
2016-03-22 10:00:00,66.87,66.98,66.85,66.9,24419.0,54.4884,54.5781,54.4722,54.5129,24419.0
2016-03-22 10:10:00,66.9,66.94,66.81,66.87,22073.0,54.5129,54.5455,54.4396,54.4884,22073.0
2016-03-22 10:20:00,66.9,67.01,66.87,66.98,27634.0,54.5129,54.6025,54.4884,54.5781,27634.0
2016-03-22 10:30:00,66.98,67.01,66.94,67.0,51945.0,54.5781,54.6025,54.5455,54.5944,51945.0
2016-03-22 10:40:00,67.0,67.0,66.95,67.0,25294.0,54.5944,54.5944,54.5536,54.5944,25294.0
2016-03-22 10:50:00,67.0,67.0,66.92,66.93,22766.0,54.5944,54.5944,54.5292,54.5373,22766.0
2016-03-22 11:00:00,66.92,66.98,66.88,66.9,23380.0,54.5292,54.5781,54.4966,54.5129,23380.0
2016-03-22 11:10:00,66.9,66.95,66.9,66.94,16609.0,54.5129,54.5536,54.5129,54.5455,16609.0
2016-03-22 11:20:00,66.94,66.96,66.9,66.9,23514.0,54.5455,54.5618,54.5129,54.5129,23514.0
2016-03-22 11:30:00,66.91,66.96,66.88,66.94,24834.0,54.521,54.5618,54.4966,54.5455,24834.0
2016-03-22 11:40:00,66.95,67.01,66.92,66.96,46151.0,54.5536,54.6025,54.5292,54.5618,46151.0
2016-03-22 11:50:00,66.96,67.0,66.95,66.99,20286.0,54.5618,54.5944,54.5536,54.5862,20286.0
2016-03-22 12:00:00,66.99,67.0,66.94,66.98,14700.0,54.5862,54.5944,54.5455,54.5781,14700.0
2016-03-22 12:10:00,66.98,67.0,66.97,66.98,18972.0,54.5781,54.5944,54.5699,54.5781,18972.0
2016-03-22 12:20:00,66.98,67.04,66.97,67.03,20631.0,54.5781,54.627,54.5699,54.6188,20631.0
2016-03-22 12:30:00,67.02,67.04,66.99,67.02,12076.0,54.6107,54.627,54.5862,54.6107,12076.0
2016-03-22 12:40:00,67.02,67.09,67.01,67.07,8280.0,54.6107,54.6677,54.6025,54.6514,8280.0
2016-03-22 12:50:00,67.06,67.16,67.05,67.14,17500.0,54.6433,54.7248,54.6351,54.7085,17500.0
2016-03-22 13:00:00,67.14,67.2,67.13,67.15,17835.0,54.7085,54.7573,54.7003,54.7166,17835.0
2016-03-22 13:10:00,67.13,67.16,67.12,67.15,10179.0,54.7003,54.7248,54.6922,54.7166,10179.0
2016-03-22 13:20:00,67.16,67.2,67.14,67.16,19434.0,54.7248,54.7573,54.7085,54.7248,19434.0
2016-03-22 13:30:00,67.16,67.2,67.12,67.18,18378.0,54.7248,54.7573,54.6922,54.741,18378.0
2016-03-22 13:40:00,67.18,67.19,67.06,67.16,26144.0,54.741,54.7492,54.6433,54.7248,26144.0
2016-03-22 13:50:00,67.16,67.24,67.15,67.21,31271.0,54.7248,54.7899,54.7166,54.7655,31271.0
2016-03-22 14:00:00,67.22,67.24,67.2,67.2,27677.0,54.7736,54.7899,54.7573,54.7573,27677.0
2016-03-22 14:10:00,67.2,67.21,67.04,67.12,50544.0,54.7573,54.7655,54.627,54.6922,50544.0
2016-03-22 14:20:00,67.11,67.13,67.06,67.08,42922.0,54.684,54.7003,54.6433,54.6596,42922.0
2016-03-22 14:30:00,67.09,67.16,67.08,67.13,49021.0,54.6677,54.7248,54.6596,54.7003,49021.0
2016-03-22 14:40:00,67.13,67.15,67.1,67.13,30735.0,54.7003,54.7166,54.6759,54.7003,30735.0
2016-03-22 14:50:00,67.13,67.14,67.03,67.03,25837.0,54.7003,54.7085,54.6188,54.6188,25837.0
2016-03-22 15:00:00,67.03,67.04,66.93,66.96,27735.0,54.6188,54.627,54.5373,54.5618,27735.0
2016-03-22 15:10:00,66.98,67.01,66.88,66.91,31994.0,54.5781,54.6025,54.4966,54.521,31994.0
2016-03-22 15:20:00,66.91,66.97,66.9,66.96,23128.0,54.521,54.5699,54.5129,54.5618,23128.0
2016-03-22 15:30:00,66.96,67.01,66.93,66.98,39672.0,54.5618,54.6025,54.5373,54.5781,39672.0
2016-03-22 15:40:00,66.99,67.01,66.92,66.94,74500.0,54.5862,54.6025,54.5292,54.5455,74500.0
2016-03-22 15:50:00,66.95,66.98,66.89,66.92,86988.0,54.5536,54.5781,54.5047,54.5292,86988.0
2016-03-23 09:30:00,66.91,66.94,66.62,66.62,27014.0,54.521,54.5455,54.2847,54.2847,27014.0
2016-03-23 09:40:00,66.6,66.66,66.52,66.59,60912.0,54.2684,54.3173,54.2033,54.2603,60912.0
2016-03-23 09:50:00,66.58,66.77,66.58,66.76,30160.0,54.2521,54.407,54.2521,54.3988,30160.0
2016-03-23 10:00:00,66.75,66.82,66.68,66.74,42561.0,54.3907,54.4477,54.3336,54.3825,42561.0
2016-03-23 10:10:00,66.74,66.81,66.64,66.66,24662.0,54.3825,54.4396,54.301,54.3173,24662.0
2016-03-23 10:20:00,66.69,66.8,66.68,66.75,27512.0,54.3418,54.4314,54.3336,54.3907,27512.0
2016-03-23 10:30:00,66.75,66.85,66.69,66.74,19252.0,54.3907,54.4722,54.3418,54.3825,19252.0
2016-03-23 10:40:00,66.74,66.9,66.69,66.9,17033.0,54.3825,54.5129,54.3418,54.5129,17033.0
2016-03-23 10:50:00,66.91,66.96,66.89,66.92,61164.0,54.521,54.5618,54.5047,54.5292,61164.0
2016-03-23 11:00:00,66.91,67.01,66.89,67.0,27392.0,54.521,54.6025,54.5047,54.5944,27392.0
2016-03-23 11:10:00,67.0,67.01,66.82,66.85,45068.0,54.5944,54.6025,54.4477,54.4722,45068.0
2016-03-23 11:20:00,66.85,66.89,66.8,66.87,43213.0,54.4722,54.5047,54.4314,54.4884,43213.0
2016-03-23 11:30:00,66.86,66.88,66.77,66.81,46157.0,54.4803,54.4966,54.407,54.4396,46157.0
2016-03-23 11:40:00,66.81,66.84,66.71,66.73,32480.0,54.4396,54.464,54.3581,54.3744,32480.0
2016-03-23 11:50:00,66.73,66.82,66.7,66.8,24939.0,54.3744,54.4477,54.3499,54.4314,24939.0
2016-03-23 12:00:00,66.8,66.85,66.79,66.84,18189.0,54.4314,54.4722,54.4233,54.464,18189.0
2016-03-23 12:10:00,66.83,66.84,66.81,66.83,53465.0,54.4559,54.464,54.4396,54.4559,53465.0
2016-03-23 12:20:00,66.83,66.87,66.81,66.86,39731.0,54.4559,54.4884,54.4396,54.4803,39731.0
2016-03-23 12:30:00,66.87,66.87,66.8,66.81,35330.0,54.4884,54.4884,54.4314,54.4396,35330.0
2016-03-23 12:40:00,66.81,66.83,66.78,66.78,30931.0,54.4396,54.4559,54.4151,54.4151,30931.0
2016-03-23 12:50:00,66.78,66.8,66.74,66.78,24266.0,54.4151,54.4314,54.3825,54.4151,24266.0
2016-03-23 13:00:00,66.78,66.85,66.76,66.85,23080.0,54.4151,54.4722,54.3988,54.4722,23080.0
2016-03-23 13:10:00,66.86,66.88,66.84,66.84,19162.0,54.4803,54.4966,54.464,54.464,19162.0
2016-03-23 13:20:00,66.86,66.94,66.85,66.94,33626.0,54.4803,54.5455,54.4722,54.5455,33626.0
2016-03-23 13:30:00,66.94,66.96,66.9,66.92,20990.0,54.5455,54.5618,54.5129,54.5292,20990.0
2016-03-23 13:40:00,66.92,66.92,66.88,66.91,15571.0,54.5292,54.5292,54.4966,54.521,15571.0
2016-03-23 13:50:00,66.91,66.98,66.91,66.97,16763.0,54.521,54.5781,54.521,54.5699,16763.0
2016-03-23 14:00:00,66.97,66.99,66.89,66.9,30575.0,54.5699,54.5862,54.5047,54.5129,30575.0
2016-03-23 14:10:00,66.9,66.95,66.89,66.92,28164.0,54.5129,54.5536,54.5047,54.5292,28164.0
2016-03-23 14:20:00,66.92,66.94,66.89,66.91,23560.0,54.5292,54.5455,54.5047,54.521,23560.0
2016-03-23 14:30:00,66.9,66.92,66.9,66.91,15693.0,54.5129,54.5292,54.5129,54.521,15693.0
2016-03-23 14:40:00,66.92,66.93,66.77,66.79,58776.0,54.5292,54.5373,54.407,54.4233,58776.0
2016-03-23 14:50:00,66.79,66.8,66.7,66.71,38575.0,54.4233,54.4314,54.3499,54.3581,38575.0
2016-03-23 15:00:00,66.71,66.8,66.69,66.77,49355.0,54.3581,54.4314,54.3418,54.407,49355.0
2016-03-23 15:10:00,66.77,66.79,66.74,66.75,37250.0,54.407,54.4233,54.3825,54.3907,37250.0
2016-03-23 15:20:00,66.76,66.77,66.73,66.75,38453.0,54.3988,54.407,54.3744,54.3907,38453.0
2016-03-23 15:30:00,66.76,66.77,66.71,66.71,60201.0,54.3988,54.407,54.3581,54.3581,60201.0
2016-03-23 15:40:00,66.71,66.78,66.64,66.77,160682.0,54.3581,54.4151,54.301,54.407,160682.0
2016-03-23 15:50:00,66.76,66.77,66.66,66.66,238941.0,54.3988,54.407,54.3173,54.3173,238941.0
2016-03-24 09:30:00,66.47,66.49,66.14,66.19,56224.0,54.1625,54.1788,53.8936,53.9344,56224.0
2016-03-24 09:40:00,66.18,66.2,66.05,66.12,21544.0,53.9262,53.9425,53.8203,53.8773,21544.0
2016-03-24 09:50:00,66.14,66.21,66.11,66.18,27893.0,53.8936,53.9507,53.8692,53.9262,27893.0
2016-03-24 10:00:00,66.19,66.21,66.09,66.16,23897.0,53.9344,53.9507,53.8529,53.9099,23897.0
2016-03-24 10:10:00,66.15,66.2,66.1,66.16,16823.0,53.9018,53.9425,53.861,53.9099,16823.0
2016-03-24 10:20:00,66.16,66.21,66.14,66.17,15858.0,53.9099,53.9507,53.8936,53.9181,15858.0
2016-03-24 10:30:00,66.17,66.21,66.14,66.18,21596.0,53.9181,53.9507,53.8936,53.9262,21596.0
2016-03-24 10:40:00,66.17,66.21,66.17,66.19,16302.0,53.9181,53.9507,53.9181,53.9344,16302.0
2016-03-24 10:50:00,66.2,66.21,66.15,66.2,15056.0,53.9425,53.9507,53.9018,53.9425,15056.0
2016-03-24 11:00:00,66.19,66.24,66.14,66.15,12528.0,53.9344,53.9751,53.8936,53.9018,12528.0
2016-03-24 11:10:00,66.15,66.19,66.1,66.11,12894.0,53.9018,53.9344,53.861,53.8692,12894.0
2016-03-24 11:20:00,66.1,66.12,66.07,66.1,16164.0,53.861,53.8773,53.8366,53.861,16164.0
2016-03-24 11:30:00,66.09,66.15,66.09,66.12,11987.0,53.8529,53.9018,53.8529,53.8773,11987.0
2016-03-24 11:40:00,66.13,66.15,66.07,66.14,22597.0,53.8855,53.9018,53.8366,53.8936,22597.0
2016-03-24 11:50:00,66.13,66.13,66.03,66.08,13484.0,53.8855,53.8855,53.804,53.8447,13484.0
2016-03-24 12:00:00,66.08,66.18,66.06,66.17,31469.0,53.8447,53.9262,53.8284,53.9181,31469.0
2016-03-24 12:10:00,66.17,66.18,66.06,66.06,16240.0,53.9181,53.9262,53.8284,53.8284,16240.0
2016-03-24 12:20:00,66.04,66.08,66.02,66.06,13825.0,53.8121,53.8447,53.7958,53.8284,13825.0
2016-03-24 12:30:00,66.05,66.08,65.94,66.01,18350.0,53.8203,53.8447,53.7306,53.7877,18350.0
2016-03-24 12:40:00,65.99,66.01,65.94,65.97,24746.0,53.7714,53.7877,53.7306,53.7551,24746.0
2016-03-24 12:50:00,65.96,66.05,65.94,65.96,15261.0,53.7469,53.8203,53.7306,53.7469,15261.0
2016-03-24 13:00:00,65.96,66.05,65.95,66.05,15313.0,53.7469,53.8203,53.7388,53.8203,15313.0
2016-03-24 13:10:00,66.05,66.12,66.04,66.09,33076.0,53.8203,53.8773,53.8121,53.8529,33076.0
2016-03-24 13:20:00,66.09,66.12,66.06,66.08,20057.0,53.8529,53.8773,53.8284,53.8447,20057.0
2016-03-24 13:30:00,66.08,66.11,66.05,66.05,26777.0,53.8447,53.8692,53.8203,53.8203,26777.0
2016-03-24 13:40:00,66.05,66.1,66.01,66.05,36685.0,53.8203,53.861,53.7877,53.8203,36685.0
2016-03-24 13:50:00,66.05,66.09,66.01,66.01,36281.0,53.8203,53.8529,53.7877,53.7877,36281.0
2016-03-24 14:00:00,66.01,66.03,65.99,66.01,31859.0,53.7877,53.804,53.7714,53.7877,31859.0
2016-03-24 14:10:00,66.0,66.01,65.97,65.98,44969.0,53.7795,53.7877,53.7551,53.7632,44969.0
2016-03-24 14:20:00,65.99,66.06,65.97,66.04,22248.0,53.7714,53.8284,53.7551,53.8121,22248.0
2016-03-24 14:30:00,66.04,66.09,66.02,66.08,21532.0,53.8121,53.8529,53.7958,53.8447,21532.0
2016-03-24 14:40:00,66.07,66.15,66.06,66.14,40449.0,53.8366,53.9018,53.8284,53.8936,40449.0
2016-03-24 14:50:00,66.15,66.16,66.08,66.08,61989.0,53.9018,53.9099,53.8447,53.8447,61989.0
2016-03-24 15:00:00,66.09,66.17,66.08,66.12,23406.0,53.8529,53.9181,53.8447,53.8773,23406.0
2016-03-24 15:10:00,66.13,66.24,66.12,66.18,28808.0,53.8855,53.9751,53.8773,53.9262,28808.0
2016-03-24 15:20:00,66.18,66.21,66.14,66.19,31846.0,53.9262,53.9507,53.8936,53.9344,31846.0
2016-03-24 15:30:00,66.19,66.21,66.14,66.19,42886.0,53.9344,53.9507,53.8936,53.9344,42886.0
2016-03-24 15:40:00,66.18,66.23,66.14,66.19,66374.0,53.9262,53.967,53.8936,53.9344,66374.0
2016-03-24 15:50:00,66.18,66.21,66.16,66.18,112890.0,53.9262,53.9507,53.9099,53.9262,112890.0
2016-03-28 09:30:00,66.34,66.43,66.21,66.4,22976.0,54.0566,54.1299,53.9507,54.1055,22976.0
2016-03-28 09:40:00,66.4,66.59,66.36,66.56,80605.0,54.1055,54.2603,54.0729,54.2358,80605.0
2016-03-28 09:50:00,66.58,66.59,66.52,66.54,22359.0,54.2521,54.2603,54.2033,54.2196,22359.0
2016-03-28 10:00:00,66.53,66.59,66.47,66.59,76168.0,54.2114,54.2603,54.1625,54.2603,76168.0
2016-03-28 10:10:00,66.6,66.62,66.46,66.46,75019.0,54.2684,54.2847,54.1544,54.1544,75019.0
2016-03-28 10:20:00,66.46,66.64,66.46,66.58,53736.0,54.1544,54.301,54.1544,54.2521,53736.0
2016-03-28 10:30:00,66.58,66.72,66.54,66.7,28591.0,54.2521,54.3662,54.2196,54.3499,28591.0
2016-03-28 10:40:00,66.7,66.79,66.7,66.79,25549.0,54.3499,54.4233,54.3499,54.4233,25549.0
2016-03-28 10:50:00,66.79,66.86,66.79,66.82,28643.0,54.4233,54.4803,54.4233,54.4477,28643.0
2016-03-28 11:00:00,66.82,66.85,66.8,66.82,20223.0,54.4477,54.4722,54.4314,54.4477,20223.0
2016-03-28 11:10:00,66.81,66.83,66.8,66.82,17844.0,54.4396,54.4559,54.4314,54.4477,17844.0
2016-03-28 11:20:00,66.81,66.87,66.8,66.85,10146.0,54.4396,54.4884,54.4314,54.4722,10146.0
2016-03-28 11:30:00,66.85,66.86,66.82,66.83,5419.0,54.4722,54.4803,54.4477,54.4559,5419.0
2016-03-28 11:40:00,66.83,66.87,66.8,66.83,11192.0,54.4559,54.4884,54.4314,54.4559,11192.0
2016-03-28 11:50:00,66.83,66.92,66.82,66.89,11598.0,54.4559,54.5292,54.4477,54.5047,11598.0
2016-03-28 12:00:00,66.88,66.89,66.85,66.88,15994.0,54.4966,54.5047,54.4722,54.4966,15994.0
2016-03-28 12:10:00,66.86,66.87,66.79,66.82,12775.0,54.4803,54.4884,54.4233,54.4477,12775.0
2016-03-28 12:20:00,66.83,66.9,66.82,66.86,25661.0,54.4559,54.5129,54.4477,54.4803,25661.0
2016-03-28 12:30:00,66.87,66.93,66.86,66.92,10827.0,54.4884,54.5373,54.4803,54.5292,10827.0
2016-03-28 12:40:00,66.93,66.96,66.9,66.91,11103.0,54.5373,54.5618,54.5129,54.521,11103.0
2016-03-28 12:50:00,66.92,66.96,66.91,66.92,8181.0,54.5292,54.5618,54.521,54.5292,8181.0
2016-03-28 13:00:00,66.92,66.92,66.87,66.91,14848.0,54.5292,54.5292,54.4884,54.521,14848.0
2016-03-28 13:10:00,66.9,66.9,66.82,66.83,9960.0,54.5129,54.5129,54.4477,54.4559,9960.0
2016-03-28 13:20:00,66.83,66.84,66.81,66.82,18430.0,54.4559,54.464,54.4396,54.4477,18430.0
2016-03-28 13:30:00,66.82,66.85,66.81,66.83,22074.0,54.4477,54.4722,54.4396,54.4559,22074.0
2016-03-28 13:40:00,66.84,66.86,66.83,66.85,26836.0,54.464,54.4803,54.4559,54.4722,26836.0
2016-03-28 13:50:00,66.85,66.88,66.85,66.86,18840.0,54.4722,54.4966,54.4722,54.4803,18840.0
2016-03-28 14:00:00,66.87,66.94,66.85,66.94,27267.0,54.4884,54.5455,54.4722,54.5455,27267.0
2016-03-28 14:10:00,66.94,66.99,66.93,66.99,33273.0,54.5455,54.5862,54.5373,54.5862,33273.0
2016-03-28 14:20:00,66.98,66.98,66.9,66.9,42996.0,54.5781,54.5781,54.5129,54.5129,42996.0
2016-03-28 14:30:00,66.9,66.94,66.87,66.94,37531.0,54.5129,54.5455,54.4884,54.5455,37531.0
2016-03-28 14:40:00,66.93,66.94,66.87,66.9,12367.0,54.5373,54.5455,54.4884,54.5129,12367.0
2016-03-28 14:50:00,66.9,66.92,66.83,66.86,19048.0,54.5129,54.5292,54.4559,54.4803,19048.0
2016-03-28 15:00:00,66.84,66.94,66.84,66.93,36552.0,54.464,54.5455,54.464,54.5373,36552.0
2016-03-28 15:10:00,66.93,66.95,66.91,66.94,29208.0,54.5373,54.5536,54.521,54.5455,29208.0
2016-03-28 15:20:00,66.94,66.97,66.88,66.89,37315.0,54.5455,54.5699,54.4966,54.5047,37315.0
2016-03-28 15:30:00,66.88,66.89,66.82,66.83,30580.0,54.4966,54.5047,54.4477,54.4559,30580.0
2016-03-28 15:40:00,66.85,66.86,66.81,66.85,102172.0,54.4722,54.4803,54.4396,54.4722,102172.0
2016-03-28 15:50:00,66.84,66.85,66.78,66.82,233964.0,54.464,54.4722,54.4151,54.4477,233964.0
2016-03-29 09:30:00,66.82,66.88,66.53,66.66,33905.0,54.4477,54.4966,54.2114,54.3173,33905.0
2016-03-29 09:40:00,66.67,66.82,66.65,66.78,15905.0,54.3255,54.4477,54.3092,54.4151,15905.0
2016-03-29 09:50:00,66.76,66.84,66.7,66.83,16109.0,54.3988,54.464,54.3499,54.4559,16109.0
2016-03-29 10:00:00,66.82,66.91,66.82,66.9,17634.0,54.4477,54.521,54.4477,54.5129,17634.0
2016-03-29 10:10:00,66.91,66.92,66.82,66.88,18438.0,54.521,54.5292,54.4477,54.4966,18438.0
2016-03-29 10:20:00,66.88,66.98,66.87,66.87,15240.0,54.4966,54.5781,54.4884,54.4884,15240.0
2016-03-29 10:30:00,66.87,66.92,66.82,66.92,29569.0,54.4884,54.5292,54.4477,54.5292,29569.0
2016-03-29 10:40:00,66.92,66.93,66.8,66.82,24192.0,54.5292,54.5373,54.4314,54.4477,24192.0
2016-03-29 10:50:00,66.83,66.86,66.77,66.82,25611.0,54.4559,54.4803,54.407,54.4477,25611.0
2016-03-29 11:00:00,66.83,66.89,66.77,66.79,33019.0,54.4559,54.5047,54.407,54.4233,33019.0
2016-03-29 11:10:00,66.78,66.81,66.67,66.71,17871.0,54.4151,54.4396,54.3255,54.3581,17871.0
2016-03-29 11:20:00,66.7,66.83,66.7,66.81,20659.0,54.3499,54.4559,54.3499,54.4396,20659.0
2016-03-29 11:30:00,66.81,66.81,66.68,66.7,21652.0,54.4396,54.4396,54.3336,54.3499,21652.0
2016-03-29 11:40:00,66.7,66.72,66.66,66.72,10656.0,54.3499,54.3662,54.3173,54.3662,10656.0
2016-03-29 11:50:00,66.73,66.73,66.67,66.68,10288.0,54.3744,54.3744,54.3255,54.3336,10288.0
2016-03-29 12:00:00,66.67,66.71,66.66,66.7,10258.0,54.3255,54.3581,54.3173,54.3499,10258.0
2016-03-29 12:10:00,66.7,66.79,66.7,66.75,17322.0,54.3499,54.4233,54.3499,54.3907,17322.0
2016-03-29 12:20:00,66.76,66.99,66.76,66.99,21274.0,54.3988,54.5862,54.3988,54.5862,21274.0
2016-03-29 12:30:00,67.0,67.05,66.92,66.93,18219.0,54.5944,54.6351,54.5292,54.5373,18219.0
2016-03-29 12:40:00,66.96,67.06,66.96,66.97,12495.0,54.5618,54.6433,54.5618,54.5699,12495.0
2016-03-29 12:50:00,66.98,67.04,66.97,67.0,27987.0,54.5781,54.627,54.5699,54.5944,27987.0
2016-03-29 13:00:00,67.01,67.03,66.89,66.92,24953.0,54.6025,54.6188,54.5047,54.5292,24953.0
2016-03-29 13:10:00,66.92,66.98,66.91,66.96,9768.0,54.5292,54.5781,54.521,54.5618,9768.0
2016-03-29 13:20:00,66.96,66.97,66.84,66.88,17712.0,54.5618,54.5699,54.464,54.4966,17712.0
2016-03-29 13:30:00,66.87,66.88,66.84,66.87,13080.0,54.4884,54.4966,54.464,54.4884,13080.0
2016-03-29 13:40:00,66.88,66.95,66.88,66.95,14458.0,54.4966,54.5536,54.4966,54.5536,14458.0
2016-03-29 13:50:00,66.94,66.96,66.91,66.94,18121.0,54.5455,54.5618,54.521,54.5455,18121.0
2016-03-29 14:00:00,66.93,67.05,66.92,67.05,22888.0,54.5373,54.6351,54.5292,54.6351,22888.0
2016-03-29 14:10:00,67.05,67.06,67.0,67.01,21189.0,54.6351,54.6433,54.5944,54.6025,21189.0
2016-03-29 14:20:00,67.01,67.05,66.96,67.03,19439.0,54.6025,54.6351,54.5618,54.6188,19439.0
2016-03-29 14:30:00,67.04,67.08,67.03,67.06,13335.0,54.627,54.6596,54.6188,54.6433,13335.0
2016-03-29 14:40:00,67.07,67.08,67.03,67.06,15753.0,54.6514,54.6596,54.6188,54.6433,15753.0
2016-03-29 14:50:00,67.07,67.11,67.05,67.09,24003.0,54.6514,54.684,54.6351,54.6677,24003.0
2016-03-29 15:00:00,67.09,67.14,67.09,67.13,36850.0,54.6677,54.7085,54.6677,54.7003,36850.0
2016-03-29 15:10:00,67.14,67.17,67.12,67.14,14344.0,54.7085,54.7329,54.6922,54.7085,14344.0
2016-03-29 15:20:00,67.14,67.16,67.12,67.14,20073.0,54.7085,54.7248,54.6922,54.7085,20073.0
2016-03-29 15:30:00,67.14,67.15,67.08,67.12,27681.0,54.7085,54.7166,54.6596,54.6922,27681.0
2016-03-29 15:40:00,67.13,67.13,67.03,67.08,59591.0,54.7003,54.7003,54.6188,54.6596,59591.0
2016-03-29 15:50:00,67.08,67.25,67.07,67.2,306533.0,54.6596,54.7981,54.6514,54.7573,306533.0
2016-03-30 09:30:00,67.26,67.7,67.14,67.69,98035.0,54.8062,55.1648,54.7085,55.1566,98035.0
2016-03-30 09:40:00,67.67,67.77,67.64,67.69,53043.0,55.1403,55.2218,55.1159,55.1566,53043.0
2016-03-30 09:50:00,67.67,67.71,67.5,67.56,65381.0,55.1403,55.1729,55.0018,55.0507,65381.0
2016-03-30 10:00:00,67.57,67.61,67.52,67.53,32627.0,55.0588,55.0914,55.0181,55.0262,32627.0
2016-03-30 10:10:00,67.54,67.56,67.5,67.5,32739.0,55.0344,55.0507,55.0018,55.0018,32739.0
2016-03-30 10:20:00,67.5,67.61,67.49,67.57,29010.0,55.0018,55.0914,54.9937,55.0588,29010.0
2016-03-30 10:30:00,67.58,67.85,67.58,67.8,54714.0,55.067,55.287,55.067,55.2463,54714.0
2016-03-30 10:40:00,67.82,67.82,67.61,67.64,73855.0,55.2625,55.2625,55.0914,55.1159,73855.0
2016-03-30 10:50:00,67.65,67.69,67.63,67.66,28451.0,55.124,55.1566,55.1077,55.1322,28451.0
2016-03-30 11:00:00,67.65,67.71,67.6,67.63,24638.0,55.124,55.1729,55.0833,55.1077,24638.0
2016-03-30 11:10:00,67.63,67.64,67.52,67.54,20327.0,55.1077,55.1159,55.0181,55.0344,20327.0
2016-03-30 11:20:00,67.54,67.59,67.54,67.55,16059.0,55.0344,55.0751,55.0344,55.0425,16059.0
2016-03-30 11:30:00,67.53,67.57,67.5,67.56,29545.0,55.0262,55.0588,55.0018,55.0507,29545.0
2016-03-30 11:40:00,67.56,67.65,67.56,67.64,38974.0,55.0507,55.124,55.0507,55.1159,38974.0
2016-03-30 11:50:00,67.65,67.78,67.65,67.75,36935.0,55.124,55.23,55.124,55.2055,36935.0
2016-03-30 12:00:00,67.75,67.82,67.72,67.82,24937.0,55.2055,55.2625,55.1811,55.2625,24937.0
2016-03-30 12:10:00,67.81,67.88,67.81,67.88,17458.0,55.2544,55.3114,55.2544,55.3114,17458.0
2016-03-30 12:20:00,67.87,67.9,67.79,67.8,20675.0,55.3033,55.3277,55.2381,55.2463,20675.0
2016-03-30 12:30:00,67.79,67.79,67.65,67.67,13804.0,55.2381,55.2381,55.124,55.1403,13804.0
2016-03-30 12:40:00,67.66,67.68,67.61,67.62,25659.0,55.1322,55.1485,55.0914,55.0996,25659.0
2016-03-30 12:50:00,67.62,67.65,67.59,67.65,15900.0,55.0996,55.124,55.0751,55.124,15900.0
2016-03-30 13:00:00,67.66,67.66,67.6,67.65,53890.0,55.1322,55.1322,55.0833,55.124,53890.0
2016-03-30 13:10:00,67.63,67.63,67.49,67.5,44169.0,55.1077,55.1077,54.9937,55.0018,44169.0
2016-03-30 13:20:00,67.49,67.54,67.49,67.52,16863.0,54.9937,55.0344,54.9937,55.0181,16863.0
2016-03-30 13:30:00,67.53,67.54,67.48,67.52,21261.0,55.0262,55.0344,54.9855,55.0181,21261.0
2016-03-30 13:40:00,67.53,67.61,67.52,67.59,17366.0,55.0262,55.0914,55.0181,55.0751,17366.0
2016-03-30 13:50:00,67.59,67.59,67.53,67.53,30877.0,55.0751,55.0751,55.0262,55.0262,30877.0
2016-03-30 14:00:00,67.53,67.58,67.52,67.55,27200.0,55.0262,55.067,55.0181,55.0425,27200.0
2016-03-30 14:10:00,67.55,67.6,67.5,67.51,31237.0,55.0425,55.0833,55.0018,55.0099,31237.0
2016-03-30 14:20:00,67.52,67.54,67.48,67.53,57449.0,55.0181,55.0344,54.9855,55.0262,57449.0
2016-03-30 14:30:00,67.53,67.58,67.49,67.51,27540.0,55.0262,55.067,54.9937,55.0099,27540.0
2016-03-30 14:40:00,67.5,67.53,67.44,67.52,24367.0,55.0018,55.0262,54.9529,55.0181,24367.0
2016-03-30 14:50:00,67.52,67.56,67.51,67.53,20871.0,55.0181,55.0507,55.0099,55.0262,20871.0
2016-03-30 15:00:00,67.54,67.67,67.53,67.65,26234.0,55.0344,55.1403,55.0262,55.124,26234.0
2016-03-30 15:10:00,67.65,67.66,67.62,67.64,46335.0,55.124,55.1322,55.0996,55.1159,46335.0
2016-03-30 15:20:00,67.64,67.75,67.63,67.7,49775.0,55.1159,55.2055,55.1077,55.1648,49775.0
2016-03-30 15:30:00,67.7,67.74,67.67,67.69,52484.0,55.1648,55.1974,55.1403,55.1566,52484.0
2016-03-30 15:40:00,67.69,67.73,67.66,67.69,88361.0,55.1566,55.1892,55.1322,55.1566,88361.0
2016-03-30 15:50:00,67.68,67.77,67.68,67.72,173348.0,55.1485,55.2218,55.1485,55.1811,173348.0
2016-03-31 09:30:00,67.75,67.87,67.55,67.83,34837.0,55.2055,55.3033,55.0425,55.2707,34837.0
2016-03-31 09:40:00,67.83,67.92,67.82,67.88,34497.0,55.2707,55.344,55.2625,55.3114,34497.0
2016-03-31 09:50:00,67.89,67.91,67.8,67.8,41676.0,55.3196,55.3359,55.2463,55.2463,41676.0
2016-03-31 10:00:00,67.8,67.8,67.67,67.73,20278.0,55.2463,55.2463,55.1403,55.1892,20278.0
2016-03-31 10:10:00,67.73,67.85,67.73,67.83,16962.0,55.1892,55.287,55.1892,55.2707,16962.0
2016-03-31 10:20:00,67.84,67.86,67.75,67.75,11735.0,55.2788,55.2951,55.2055,55.2055,11735.0
2016-03-31 10:30:00,67.75,67.79,67.74,67.76,13404.0,55.2055,55.2381,55.1974,55.2137,13404.0
2016-03-31 10:40:00,67.74,67.81,67.74,67.79,15522.0,55.1974,55.2544,55.1974,55.2381,15522.0
2016-03-31 10:50:00,67.78,67.8,67.74,67.75,15203.0,55.23,55.2463,55.1974,55.2055,15203.0
2016-03-31 11:00:00,67.74,67.78,67.71,67.73,72120.0,55.1974,55.23,55.1729,55.1892,72120.0
2016-03-31 11:10:00,67.72,67.8,67.7,67.75,16845.0,55.1811,55.2463,55.1648,55.2055,16845.0
2016-03-31 11:20:00,67.75,67.78,67.74,67.77,17766.0,55.2055,55.23,55.1974,55.2218,17766.0
2016-03-31 11:30:00,67.76,67.77,67.73,67.76,35713.0,55.2137,55.2218,55.1892,55.2137,35713.0
2016-03-31 11:40:00,67.74,67.77,67.73,67.77,12688.0,55.1974,55.2218,55.1892,55.2218,12688.0
2016-03-31 11:50:00,67.78,67.84,67.75,67.77,16691.0,55.23,55.2788,55.2055,55.2218,16691.0
2016-03-31 12:00:00,67.78,67.81,67.74,67.77,22909.0,55.23,55.2544,55.1974,55.2218,22909.0
2016-03-31 12:10:00,67.76,67.79,67.71,67.79,12117.0,55.2137,55.2381,55.1729,55.2381,12117.0
2016-03-31 12:20:00,67.8,67.81,67.75,67.79,13347.0,55.2463,55.2544,55.2055,55.2381,13347.0
2016-03-31 12:30:00,67.8,67.8,67.7,67.7,15611.0,55.2463,55.2463,55.1648,55.1648,15611.0
2016-03-31 12:40:00,67.71,67.73,67.68,67.68,19042.0,55.1729,55.1892,55.1485,55.1485,19042.0
2016-03-31 12:50:00,67.67,67.69,67.63,67.69,32387.0,55.1403,55.1566,55.1077,55.1566,32387.0
2016-03-31 13:00:00,67.67,67.72,67.65,67.72,19051.0,55.1403,55.1811,55.124,55.1811,19051.0
2016-03-31 13:10:00,67.71,67.73,67.63,67.65,14973.0,55.1729,55.1892,55.1077,55.124,14973.0
2016-03-31 13:20:00,67.64,67.67,67.63,67.64,15881.0,55.1159,55.1403,55.1077,55.1159,15881.0
2016-03-31 13:30:00,67.65,67.65,67.55,67.57,18966.0,55.124,55.124,55.0425,55.0588,18966.0
2016-03-31 13:40:00,67.57,67.57,67.51,67.52,12147.0,55.0588,55.0588,55.0099,55.0181,12147.0
2016-03-31 13:50:00,67.51,67.58,67.49,67.58,30586.0,55.0099,55.067,54.9937,55.067,30586.0
2016-03-31 14:00:00,67.58,67.58,67.49,67.5,41092.0,55.067,55.067,54.9937,55.0018,41092.0
2016-03-31 14:10:00,67.5,67.54,67.49,67.53,47542.0,55.0018,55.0344,54.9937,55.0262,47542.0
2016-03-31 14:20:00,67.53,67.54,67.35,67.36,27757.0,55.0262,55.0344,54.8796,54.8877,27757.0
2016-03-31 14:30:00,67.37,67.38,67.34,67.34,31037.0,54.8959,54.904,54.8714,54.8714,31037.0
2016-03-31 14:40:00,67.33,67.33,67.25,67.29,35575.0,54.8633,54.8633,54.7981,54.8307,35575.0
2016-03-31 14:50:00,67.28,67.36,67.25,67.32,27824.0,54.8225,54.8877,54.7981,54.8551,27824.0
2016-03-31 15:00:00,67.31,67.35,67.29,67.33,32696.0,54.847,54.8796,54.8307,54.8633,32696.0
2016-03-31 15:10:00,67.33,67.37,67.31,67.36,30382.0,54.8633,54.8959,54.847,54.8877,30382.0
2016-03-31 15:20:00,67.35,67.48,67.35,67.48,43590.0,54.8796,54.9855,54.8796,54.9855,43590.0
2016-03-31 15:30:00,67.49,67.5,67.43,67.48,42103.0,54.9937,55.0018,54.9448,54.9855,42103.0
2016-03-31 15:40:00,67.48,67.57,67.44,67.47,76533.0,54.9855,55.0588,54.9529,54.9774,76533.0
2016-03-31 15:50:00,67.47,67.49,67.34,67.36,175793.0,54.9774,54.9937,54.8714,54.8877,175793.0
2016-04-01 09:30:00,67.24,67.26,67.01,67.18,37163.0,54.7899,54.8062,54.6025,54.741,37163.0
2016-04-01 09:40:00,67.18,67.41,67.11,67.38,18123.0,54.741,54.9285,54.684,54.904,18123.0
2016-04-01 09:50:00,67.36,67.37,67.24,67.37,11785.0,54.8877,54.8959,54.7899,54.8959,11785.0
2016-04-01 10:00:00,67.38,67.57,67.31,67.51,17732.0,54.904,55.0588,54.847,55.0099,17732.0
2016-04-01 10:10:00,67.54,67.61,67.44,67.48,16370.0,55.0344,55.0914,54.9529,54.9855,16370.0
2016-04-01 10:20:00,67.49,67.58,67.43,67.56,14915.0,54.9937,55.067,54.9448,55.0507,14915.0
2016-04-01 10:30:00,67.56,67.75,67.52,67.71,13941.0,55.0507,55.2055,55.0181,55.1729,13941.0
2016-04-01 10:40:00,67.75,67.77,67.68,67.74,18237.0,55.2055,55.2218,55.1485,55.1974,18237.0
2016-04-01 10:50:00,67.73,67.74,67.62,67.69,26087.0,55.1892,55.1974,55.0996,55.1566,26087.0
2016-04-01 11:00:00,67.68,67.76,67.65,67.71,19185.0,55.1485,55.2137,55.124,55.1729,19185.0
2016-04-01 11:10:00,67.68,67.79,67.68,67.77,16788.0,55.1485,55.2381,55.1485,55.2218,16788.0
2016-04-01 11:20:00,67.77,67.77,67.65,67.7,13839.0,55.2218,55.2218,55.124,55.1648,13839.0
2016-04-01 11:30:00,67.7,67.86,67.7,67.83,21099.0,55.1648,55.2951,55.1648,55.2707,21099.0
2016-04-01 11:40:00,67.82,67.85,67.75,67.75,18649.0,55.2625,55.287,55.2055,55.2055,18649.0
2016-04-01 11:50:00,67.74,67.77,67.72,67.73,15572.0,55.1974,55.2218,55.1811,55.1892,15572.0
2016-04-01 12:00:00,67.74,67.77,67.66,67.72,17877.0,55.1974,55.2218,55.1322,55.1811,17877.0
2016-04-01 12:10:00,67.71,67.78,67.71,67.76,15844.0,55.1729,55.23,55.1729,55.2137,15844.0
2016-04-01 12:20:00,67.77,67.77,67.71,67.77,24310.0,55.2218,55.2218,55.1729,55.2218,24310.0
2016-04-01 12:30:00,67.76,67.76,67.72,67.74,13906.0,55.2137,55.2137,55.1811,55.1974,13906.0
2016-04-01 12:40:00,67.75,67.81,67.71,67.74,17744.0,55.2055,55.2544,55.1729,55.1974,17744.0
2016-04-01 12:50:00,67.74,67.79,67.73,67.76,17324.0,55.1974,55.2381,55.1892,55.2137,17324.0
2016-04-01 13:00:00,67.76,67.81,67.74,67.75,30361.0,55.2137,55.2544,55.1974,55.2055,30361.0
2016-04-01 13:10:00,67.76,67.83,67.75,67.79,12551.0,55.2137,55.2707,55.2055,55.2381,12551.0
2016-04-01 13:20:00,67.79,67.92,67.78,67.9,22720.0,55.2381,55.344,55.23,55.3277,22720.0
2016-04-01 13:30:00,67.9,67.93,67.85,67.88,18011.0,55.3277,55.3522,55.287,55.3114,18011.0
2016-04-01 13:40:00,67.89,67.94,67.85,67.93,15482.0,55.3196,55.3603,55.287,55.3522,15482.0
2016-04-01 13:50:00,67.92,67.98,67.91,67.97,24471.0,55.344,55.3929,55.3359,55.3848,24471.0
2016-04-01 14:00:00,67.98,68.0,67.95,67.98,26286.0,55.3929,55.4092,55.3685,55.3929,26286.0
2016-04-01 14:10:00,67.98,67.99,67.95,67.97,21496.0,55.3929,55.4011,55.3685,55.3848,21496.0
2016-04-01 14:20:00,67.96,67.97,67.87,67.9,18782.0,55.3766,55.3848,55.3033,55.3277,18782.0
2016-04-01 14:30:00,67.9,67.99,67.89,67.98,23423.0,55.3277,55.4011,55.3196,55.3929,23423.0
2016-04-01 14:40:00,67.98,68.0,67.97,68.0,38141.0,55.3929,55.4092,55.3848,55.4092,38141.0
2016-04-01 14:50:00,68.0,68.08,67.99,68.05,124274.0,55.4092,55.4744,55.4011,55.45,124274.0
2016-04-01 15:00:00,68.06,68.09,68.01,68.06,31328.0,55.4581,55.4826,55.4174,55.4581,31328.0
2016-04-01 15:10:00,68.06,68.1,68.04,68.08,23249.0,55.4581,55.4907,55.4418,55.4744,23249.0
2016-04-01 15:20:00,68.07,68.16,68.06,68.16,75243.0,55.4663,55.5396,55.4581,55.5396,75243.0
2016-04-01 15:30:00,68.17,68.22,68.16,68.21,78065.0,55.5477,55.5885,55.5396,55.5803,78065.0
2016-04-01 15:40:00,68.22,68.33,68.19,68.33,61593.0,55.5885,55.6781,55.564,55.6781,61593.0
2016-04-01 15:50:00,68.31,68.31,68.23,68.25,111760.0,55.6618,55.6618,55.5966,55.6129,111760.0
2016-04-04 09:30:00,68.15,68.24,67.94,68.06,33484.0,55.5314,55.6048,55.3603,55.4581,33484.0
2016-04-04 09:40:00,68.09,68.09,67.98,68.02,14879.0,55.4826,55.4826,55.3929,55.4255,14879.0
2016-04-04 09:50:00,68.08,68.18,68.07,68.18,10684.0,55.4744,55.5559,55.4663,55.5559,10684.0
2016-04-04 10:00:00,68.18,68.2,68.04,68.1,35804.0,55.5559,55.5722,55.4418,55.4907,35804.0
2016-04-04 10:10:00,68.1,68.11,67.99,68.08,12801.0,55.4907,55.4989,55.4011,55.4744,12801.0
2016-04-04 10:20:00,68.09,68.15,68.07,68.07,12648.0,55.4826,55.5314,55.4663,55.4663,12648.0
2016-04-04 10:30:00,68.06,68.1,67.99,68.04,16078.0,55.4581,55.4907,55.4011,55.4418,16078.0
2016-04-04 10:40:00,68.04,68.09,67.98,68.0,16151.0,55.4418,55.4826,55.3929,55.4092,16151.0
2016-04-04 10:50:00,68.0,68.01,67.8,67.84,25990.0,55.4092,55.4174,55.2463,55.2788,25990.0
2016-04-04 11:00:00,67.84,67.94,67.81,67.85,21050.0,55.2788,55.3603,55.2544,55.287,21050.0
2016-04-04 11:10:00,67.84,67.87,67.8,67.85,29253.0,55.2788,55.3033,55.2463,55.287,29253.0
2016-04-04 11:20:00,67.87,67.94,67.83,67.85,22349.0,55.3033,55.3603,55.2707,55.287,22349.0
2016-04-04 11:30:00,67.86,67.87,67.8,67.82,15027.0,55.2951,55.3033,55.2463,55.2625,15027.0
2016-04-04 11:40:00,67.82,67.82,67.74,67.78,14757.0,55.2625,55.2625,55.1974,55.23,14757.0
2016-04-04 11:50:00,67.77,67.86,67.77,67.85,14502.0,55.2218,55.2951,55.2218,55.287,14502.0
2016-04-04 12:00:00,67.84,67.88,67.82,67.84,8957.0,55.2788,55.3114,55.2625,55.2788,8957.0
2016-04-04 12:10:00,67.84,67.84,67.76,67.78,15852.0,55.2788,55.2788,55.2137,55.23,15852.0
2016-04-04 12:20:00,67.78,67.86,67.78,67.84,10939.0,55.23,55.2951,55.23,55.2788,10939.0
2016-04-04 12:30:00,67.83,67.88,67.79,67.86,54069.0,55.2707,55.3114,55.2381,55.2951,54069.0
2016-04-04 12:40:00,67.84,67.91,67.82,67.89,28172.0,55.2788,55.3359,55.2625,55.3196,28172.0
2016-04-04 12:50:00,67.89,67.89,67.8,67.83,17474.0,55.3196,55.3196,55.2463,55.2707,17474.0
2016-04-04 13:00:00,67.82,67.84,67.73,67.76,15026.0,55.2625,55.2788,55.1892,55.2137,15026.0
2016-04-04 13:10:00,67.75,67.81,67.74,67.79,36942.0,55.2055,55.2544,55.1974,55.2381,36942.0
2016-04-04 13:20:00,67.81,67.81,67.71,67.72,16020.0,55.2544,55.2544,55.1729,55.1811,16020.0
2016-04-04 13:30:00,67.73,67.77,67.69,67.77,26907.0,55.1892,55.2218,55.1566,55.2218,26907.0
2016-04-04 13:40:00,67.77,67.79,67.69,67.7,27198.0,55.2218,55.2381,55.1566,55.1648,27198.0
2016-04-04 13:50:00,67.7,67.72,67.62,67.62,17731.0,55.1648,55.1811,55.0996,55.0996,17731.0
2016-04-04 14:00:00,67.63,67.64,67.55,67.57,69624.0,55.1077,55.1159,55.0425,55.0588,69624.0
2016-04-04 14:10:00,67.56,67.64,67.55,67.61,49294.0,55.0507,55.1159,55.0425,55.0914,49294.0
2016-04-04 14:20:00,67.6,67.68,67.59,67.67,25228.0,55.0833,55.1485,55.0751,55.1403,25228.0
2016-04-04 14:30:00,67.66,67.69,67.64,67.68,23411.0,55.1322,55.1566,55.1159,55.1485,23411.0
2016-04-04 14:40:00,67.69,67.73,67.68,67.69,37749.0,55.1566,55.1892,55.1485,55.1566,37749.0
2016-04-04 14:50:00,67.68,67.69,67.64,67.67,16401.0,55.1485,55.1566,55.1159,55.1403,16401.0
2016-04-04 15:00:00,67.67,67.7,67.64,67.65,20631.0,55.1403,55.1648,55.1159,55.124,20631.0
2016-04-04 15:10:00,67.66,67.73,67.65,67.66,48587.0,55.1322,55.1892,55.124,55.1322,48587.0
2016-04-04 15:20:00,67.66,67.66,67.52,67.55,25737.0,55.1322,55.1322,55.0181,55.0425,25737.0
2016-04-04 15:30:00,67.55,67.66,67.55,67.59,39060.0,55.0425,55.1322,55.0425,55.0751,39060.0
2016-04-04 15:40:00,67.58,67.62,67.54,67.57,47130.0,55.067,55.0996,55.0344,55.0588,47130.0
2016-04-04 15:50:00,67.58,67.66,67.57,67.64,103418.0,55.067,55.1322,55.0588,55.1159,103418.0
2016-04-05 09:30:00,67.32,67.41,67.15,67.25,87550.0,54.8551,54.9285,54.7166,54.7981,87550.0
2016-04-05 09:40:00,67.25,67.27,66.98,67.05,60918.0,54.7981,54.8144,54.5781,54.6351,60918.0
2016-04-05 09:50:00,67.06,67.12,66.99,67.11,22818.0,54.6433,54.6922,54.5862,54.684,22818.0
2016-04-05 10:00:00,67.12,67.34,67.11,67.23,32097.0,54.6922,54.8714,54.684,54.7818,32097.0
2016-04-05 10:10:00,67.25,67.31,67.08,67.12,68169.0,54.7981,54.847,54.6596,54.6922,68169.0
2016-04-05 10:20:00,67.11,67.12,67.03,67.1,24906.0,54.684,54.6922,54.6188,54.6759,24906.0
2016-04-05 10:30:00,67.1,67.15,67.02,67.12,36649.0,54.6759,54.7166,54.6107,54.6922,36649.0
2016-04-05 10:40:00,67.11,67.25,66.99,67.01,72589.0,54.684,54.7981,54.5862,54.6025,72589.0
2016-04-05 10:50:00,67.01,67.04,66.98,67.01,42204.0,54.6025,54.627,54.5781,54.6025,42204.0
2016-04-05 11:00:00,67.0,67.02,66.94,67.02,26062.0,54.5944,54.6107,54.5455,54.6107,26062.0
2016-04-05 11:10:00,67.02,67.05,66.96,67.0,20184.0,54.6107,54.6351,54.5618,54.5944,20184.0
2016-04-05 11:20:00,67.02,67.09,67.0,67.03,13933.0,54.6107,54.6677,54.5944,54.6188,13933.0
2016-04-05 11:30:00,67.02,67.1,67.01,67.1,38614.0,54.6107,54.6759,54.6025,54.6759,38614.0
2016-04-05 11:40:00,67.1,67.1,66.98,67.02,16750.0,54.6759,54.6759,54.5781,54.6107,16750.0
2016-04-05 11:50:00,67.01,67.03,66.97,67.02,15903.0,54.6025,54.6188,54.5699,54.6107,15903.0
2016-04-05 12:00:00,67.02,67.16,67.0,67.12,19996.0,54.6107,54.7248,54.5944,54.6922,19996.0
2016-04-05 12:10:00,67.11,67.12,66.92,66.95,16680.0,54.684,54.6922,54.5292,54.5536,16680.0
2016-04-05 12:20:00,66.95,67.04,66.94,67.04,13138.0,54.5536,54.627,54.5455,54.627,13138.0
2016-04-05 12:30:00,67.04,67.08,67.0,67.07,13139.0,54.627,54.6596,54.5944,54.6514,13139.0
2016-04-05 12:40:00,67.07,67.07,66.92,66.92,11950.0,54.6514,54.6514,54.5292,54.5292,11950.0
2016-04-05 12:50:00,66.92,66.99,66.89,66.89,42556.0,54.5292,54.5862,54.5047,54.5047,42556.0
2016-04-05 13:00:00,66.89,66.91,66.78,66.81,41876.0,54.5047,54.521,54.4151,54.4396,41876.0
2016-04-05 13:10:00,66.8,66.92,66.8,66.92,22044.0,54.4314,54.5292,54.4314,54.5292,22044.0
2016-04-05 13:20:00,66.92,67.03,66.89,67.03,17279.0,54.5292,54.6188,54.5047,54.6188,17279.0
2016-04-05 13:30:00,67.04,67.04,66.96,66.97,16970.0,54.627,54.627,54.5618,54.5699,16970.0
2016-04-05 13:40:00,66.97,67.01,66.94,66.98,55857.0,54.5699,54.6025,54.5455,54.5781,55857.0
2016-04-05 13:50:00,66.98,67.08,66.98,67.05,18993.0,54.5781,54.6596,54.5781,54.6351,18993.0
2016-04-05 14:00:00,67.03,67.04,66.95,66.95,22179.0,54.6188,54.627,54.5536,54.5536,22179.0
2016-04-05 14:10:00,66.95,67.01,66.93,67.0,12628.0,54.5536,54.6025,54.5373,54.5944,12628.0
2016-04-05 14:20:00,67.01,67.03,66.97,67.01,18845.0,54.6025,54.6188,54.5699,54.6025,18845.0
2016-04-05 14:30:00,67.01,67.04,66.99,67.02,18844.0,54.6025,54.627,54.5862,54.6107,18844.0
2016-04-05 14:40:00,67.01,67.03,66.96,66.96,15078.0,54.6025,54.6188,54.5618,54.5618,15078.0
2016-04-05 14:50:00,66.96,67.03,66.95,66.97,21667.0,54.5618,54.6188,54.5536,54.5699,21667.0
2016-04-05 15:00:00,66.97,66.97,66.87,66.87,24452.0,54.5699,54.5699,54.4884,54.4884,24452.0
2016-04-05 15:10:00,66.87,66.88,66.83,66.87,31574.0,54.4884,54.4966,54.4559,54.4884,31574.0
2016-04-05 15:20:00,66.87,66.88,66.81,66.83,29537.0,54.4884,54.4966,54.4396,54.4559,29537.0
2016-04-05 15:30:00,66.83,66.86,66.78,66.81,42292.0,54.4559,54.4803,54.4151,54.4396,42292.0
2016-04-05 15:40:00,66.81,66.81,66.73,66.76,81070.0,54.4396,54.4396,54.3744,54.3988,81070.0
2016-04-05 15:50:00,66.77,66.77,66.64,66.72,170787.0,54.407,54.407,54.301,54.3662,170787.0
2016-04-06 09:30:00,66.65,66.78,66.51,66.71,91158.0,54.3092,54.4151,54.1951,54.3581,91158.0
2016-04-06 09:40:00,66.67,66.72,66.5,66.72,24395.0,54.3255,54.3662,54.187,54.3662,24395.0
2016-04-06 09:50:00,66.71,66.84,66.7,66.84,39370.0,54.3581,54.464,54.3499,54.464,39370.0
2016-04-06 10:00:00,66.85,67.0,66.82,66.89,49430.0,54.4722,54.5944,54.4477,54.5047,49430.0
2016-04-06 10:10:00,66.88,66.93,66.71,66.76,26121.0,54.4966,54.5373,54.3581,54.3988,26121.0
2016-04-06 10:20:00,66.75,66.79,66.72,66.75,17201.0,54.3907,54.4233,54.3662,54.3907,17201.0
2016-04-06 10:30:00,66.75,66.82,66.65,66.79,31378.0,54.3907,54.4477,54.3092,54.4233,31378.0
2016-04-06 10:40:00,66.79,67.06,66.79,67.04,30958.0,54.4233,54.6433,54.4233,54.627,30958.0
2016-04-06 10:50:00,67.04,67.09,66.93,67.09,19101.0,54.627,54.6677,54.5373,54.6677,19101.0
2016-04-06 11:00:00,67.09,67.15,67.08,67.08,17263.0,54.6677,54.7166,54.6596,54.6596,17263.0
2016-04-06 11:10:00,67.08,67.14,67.06,67.08,102645.0,54.6596,54.7085,54.6433,54.6596,102645.0
2016-04-06 11:20:00,67.09,67.14,67.03,67.06,47712.0,54.6677,54.7085,54.6188,54.6433,47712.0
2016-04-06 11:30:00,67.06,67.16,67.06,67.11,22629.0,54.6433,54.7248,54.6433,54.684,22629.0
2016-04-06 11:40:00,67.12,67.17,67.07,67.09,23649.0,54.6922,54.7329,54.6514,54.6677,23649.0
2016-04-06 11:50:00,67.09,67.17,67.07,67.09,27793.0,54.6677,54.7329,54.6514,54.6677,27793.0
2016-04-06 12:00:00,67.08,67.12,67.03,67.05,14158.0,54.6596,54.6922,54.6188,54.6351,14158.0
2016-04-06 12:10:00,67.05,67.06,67.02,67.02,8289.0,54.6351,54.6433,54.6107,54.6107,8289.0
2016-04-06 12:20:00,67.03,67.04,66.96,67.0,13631.0,54.6188,54.627,54.5618,54.5944,13631.0
2016-04-06 12:30:00,66.99,66.99,66.92,66.93,14733.0,54.5862,54.5862,54.5292,54.5373,14733.0
2016-04-06 12:40:00,66.93,66.98,66.91,66.91,23020.0,54.5373,54.5781,54.521,54.521,23020.0
2016-04-06 12:50:00,66.92,66.97,66.91,66.94,22190.0,54.5292,54.5699,54.521,54.5455,22190.0
2016-04-06 13:00:00,66.94,67.01,66.92,66.98,18366.0,54.5455,54.6025,54.5292,54.5781,18366.0
2016-04-06 13:10:00,66.98,67.08,66.97,67.03,32533.0,54.5781,54.6596,54.5699,54.6188,32533.0
2016-04-06 13:20:00,67.03,67.07,67.03,67.06,13050.0,54.6188,54.6514,54.6188,54.6433,13050.0
2016-04-06 13:30:00,67.06,67.06,66.99,67.03,18776.0,54.6433,54.6433,54.5862,54.6188,18776.0
2016-04-06 13:40:00,67.03,67.07,67.02,67.05,18403.0,54.6188,54.6514,54.6107,54.6351,18403.0
2016-04-06 13:50:00,67.06,67.07,66.97,66.97,19531.0,54.6433,54.6514,54.5699,54.5699,19531.0
2016-04-06 14:00:00,66.98,66.99,66.86,66.86,30058.0,54.5781,54.5862,54.4803,54.4803,30058.0
2016-04-06 14:10:00,66.86,66.88,66.78,66.87,26134.0,54.4803,54.4966,54.4151,54.4884,26134.0
2016-04-06 14:20:00,66.88,66.91,66.79,66.81,25892.0,54.4966,54.521,54.4233,54.4396,25892.0
2016-04-06 14:30:00,66.82,66.86,66.76,66.77,36428.0,54.4477,54.4803,54.3988,54.407,36428.0
2016-04-06 14:40:00,66.76,66.78,66.67,66.73,65653.0,54.3988,54.4151,54.3255,54.3744,65653.0
2016-04-06 14:50:00,66.74,66.84,66.72,66.82,23681.0,54.3825,54.464,54.3662,54.4477,23681.0
2016-04-06 15:00:00,66.81,67.02,66.81,67.0,29862.0,54.4396,54.6107,54.4396,54.5944,29862.0
2016-04-06 15:10:00,67.01,67.06,66.97,67.05,28692.0,54.6025,54.6433,54.5699,54.6351,28692.0
2016-04-06 15:20:00,67.06,67.08,66.97,67.01,29436.0,54.6433,54.6596,54.5699,54.6025,29436.0
2016-04-06 15:30:00,67.0,67.02,66.95,66.97,48824.0,54.5944,54.6107,54.5536,54.5699,48824.0
2016-04-06 15:40:00,66.97,67.03,66.96,66.99,71501.0,54.5699,54.6188,54.5618,54.5862,71501.0
2016-04-06 15:50:00,67.0,67.07,66.98,67.03,130058.0,54.5944,54.6514,54.5781,54.6188,130058.0
2016-04-07 09:30:00,66.49,66.8,66.32,66.47,29190.0,54.1788,54.4314,54.0403,54.1625,29190.0
2016-04-07 09:40:00,66.45,66.55,66.43,66.49,46747.0,54.1462,54.2277,54.1299,54.1788,46747.0
2016-04-07 09:50:00,66.5,66.75,66.5,66.72,26239.0,54.187,54.3907,54.187,54.3662,26239.0
2016-04-07 10:00:00,66.72,66.81,66.67,66.72,21980.0,54.3662,54.4396,54.3255,54.3662,21980.0
2016-04-07 10:10:00,66.72,66.72,66.56,66.58,18359.0,54.3662,54.3662,54.2358,54.2521,18359.0
2016-04-07 10:20:00,66.57,66.58,66.43,66.45,35949.0,54.244,54.2521,54.1299,54.1462,35949.0
2016-04-07 10:30:00,66.45,66.47,66.34,66.39,33603.0,54.1462,54.1625,54.0566,54.0973,33603.0
2016-04-07 10:40:00,66.39,66.43,66.33,66.4,21129.0,54.0973,54.1299,54.0484,54.1055,21129.0
2016-04-07 10:50:00,66.39,66.47,66.33,66.39,31856.0,54.0973,54.1625,54.0484,54.0973,31856.0
2016-04-07 11:00:00,66.38,66.38,66.21,66.23,19209.0,54.0892,54.0892,53.9507,53.967,19209.0
2016-04-07 11:10:00,66.23,66.38,66.22,66.37,14930.0,53.967,54.0892,53.9588,54.081,14930.0
2016-04-07 11:20:00,66.37,66.38,66.28,66.38,16740.0,54.081,54.0892,54.0077,54.0892,16740.0
2016-04-07 11:30:00,66.39,66.47,66.37,66.39,25163.0,54.0973,54.1625,54.081,54.0973,25163.0
2016-04-07 11:40:00,66.38,66.47,66.35,66.46,16919.0,54.0892,54.1625,54.0647,54.1544,16919.0
2016-04-07 11:50:00,66.44,66.46,66.34,66.34,11160.0,54.1381,54.1544,54.0566,54.0566,11160.0
2016-04-07 12:00:00,66.34,66.39,66.28,66.31,11737.0,54.0566,54.0973,54.0077,54.0321,11737.0
2016-04-07 12:10:00,66.3,66.3,66.23,66.26,57174.0,54.024,54.024,53.967,53.9914,57174.0
2016-04-07 12:20:00,66.27,66.31,66.25,66.26,42007.0,53.9995,54.0321,53.9832,53.9914,42007.0
2016-04-07 12:30:00,66.27,66.36,66.26,66.36,21421.0,53.9995,54.0729,53.9914,54.0729,21421.0
2016-04-07 12:40:00,66.36,66.38,66.33,66.38,20107.0,54.0729,54.0892,54.0484,54.0892,20107.0
2016-04-07 12:50:00,66.39,66.45,66.38,66.44,17978.0,54.0973,54.1462,54.0892,54.1381,17978.0
2016-04-07 13:00:00,66.43,66.46,66.39,66.46,18151.0,54.1299,54.1544,54.0973,54.1544,18151.0
2016-04-07 13:10:00,66.46,66.53,66.45,66.51,23445.0,54.1544,54.2114,54.1462,54.1951,23445.0
2016-04-07 13:20:00,66.5,66.64,66.48,66.63,44976.0,54.187,54.301,54.1707,54.2929,44976.0
2016-04-07 13:30:00,66.63,66.64,66.54,66.55,57221.0,54.2929,54.301,54.2196,54.2277,57221.0
2016-04-07 13:40:00,66.56,66.57,66.4,66.41,16207.0,54.2358,54.244,54.1055,54.1136,16207.0
2016-04-07 13:50:00,66.42,66.42,66.3,66.3,13905.0,54.1218,54.1218,54.024,54.024,13905.0
2016-04-07 14:00:00,66.3,66.3,66.21,66.22,27821.0,54.024,54.024,53.9507,53.9588,27821.0
2016-04-07 14:10:00,66.21,66.26,66.11,66.11,36624.0,53.9507,53.9914,53.8692,53.8692,36624.0
2016-04-07 14:20:00,66.12,66.24,66.11,66.24,39878.0,53.8773,53.9751,53.8692,53.9751,39878.0
2016-04-07 14:30:00,66.24,66.29,66.22,66.24,19784.0,53.9751,54.0158,53.9588,53.9751,19784.0
2016-04-07 14:40:00,66.23,66.24,66.06,66.06,36838.0,53.967,53.9751,53.8284,53.8284,36838.0
2016-04-07 14:50:00,66.05,66.14,66.03,66.08,34586.0,53.8203,53.8936,53.804,53.8447,34586.0
2016-04-07 15:00:00,66.08,66.22,66.06,66.22,26442.0,53.8447,53.9588,53.8284,53.9588,26442.0
2016-04-07 15:10:00,66.23,66.27,66.18,66.2,21807.0,53.967,53.9995,53.9262,53.9425,21807.0
2016-04-07 15:20:00,66.21,66.25,66.19,66.22,17878.0,53.9507,53.9832,53.9344,53.9588,17878.0
2016-04-07 15:30:00,66.22,66.32,66.2,66.22,46217.0,53.9588,54.0403,53.9425,53.9588,46217.0
2016-04-07 15:40:00,66.22,66.33,66.18,66.3,135019.0,53.9588,54.0484,53.9262,54.024,135019.0
2016-04-07 15:50:00,66.3,66.32,66.2,66.3,143618.0,54.024,54.0403,53.9425,54.024,143618.0
2016-04-08 09:30:00,66.82,66.97,66.68,66.95,39062.0,54.4477,54.5699,54.3336,54.5536,39062.0
2016-04-08 09:40:00,66.91,67.32,66.91,67.3,62172.0,54.521,54.8551,54.521,54.8388,62172.0
2016-04-08 09:50:00,67.31,67.45,67.28,67.44,47118.0,54.847,54.9611,54.8225,54.9529,47118.0
2016-04-08 10:00:00,67.44,67.44,67.26,67.33,77864.0,54.9529,54.9529,54.8062,54.8633,77864.0
2016-04-08 10:10:00,67.33,67.38,67.28,67.28,70267.0,54.8633,54.904,54.8225,54.8225,70267.0
2016-04-08 10:20:00,67.29,67.32,67.24,67.31,47857.0,54.8307,54.8551,54.7899,54.847,47857.0
2016-04-08 10:30:00,67.31,67.32,67.16,67.16,45662.0,54.847,54.8551,54.7248,54.7248,45662.0
2016-04-08 10:40:00,67.16,67.25,67.16,67.18,40714.0,54.7248,54.7981,54.7248,54.741,40714.0
2016-04-08 10:50:00,67.2,67.21,67.08,67.08,53210.0,54.7573,54.7655,54.6596,54.6596,53210.0
2016-04-08 11:00:00,67.08,67.21,67.05,67.08,56524.0,54.6596,54.7655,54.6351,54.6596,56524.0
2016-04-08 11:10:00,67.08,67.08,66.94,67.02,43433.0,54.6596,54.6596,54.5455,54.6107,43433.0
2016-04-08 11:20:00,67.02,67.04,66.87,66.89,36612.0,54.6107,54.627,54.4884,54.5047,36612.0
2016-04-08 11:30:00,66.89,66.92,66.76,66.78,37400.0,54.5047,54.5292,54.3988,54.4151,37400.0
2016-04-08 11:40:00,66.78,66.84,66.74,66.81,31253.0,54.4151,54.464,54.3825,54.4396,31253.0
2016-04-08 11:50:00,66.79,66.95,66.78,66.94,42490.0,54.4233,54.5536,54.4151,54.5455,42490.0
2016-04-08 12:00:00,66.95,67.07,66.95,67.05,17334.0,54.5536,54.6514,54.5536,54.6351,17334.0
2016-04-08 12:10:00,67.06,67.16,67.06,67.13,33517.0,54.6433,54.7248,54.6433,54.7003,33517.0
2016-04-08 12:20:00,67.12,67.14,67.04,67.04,10883.0,54.6922,54.7085,54.627,54.627,10883.0
2016-04-08 12:30:00,67.02,67.11,67.0,67.11,22311.0,54.6107,54.684,54.5944,54.684,22311.0
2016-04-08 12:40:00,67.1,67.16,67.05,67.16,25537.0,54.6759,54.7248,54.6351,54.7248,25537.0
2016-04-08 12:50:00,67.16,67.17,67.08,67.09,11118.0,54.7248,54.7329,54.6596,54.6677,11118.0
2016-04-08 13:00:00,67.08,67.09,67.02,67.03,16298.0,54.6596,54.6677,54.6107,54.6188,16298.0
2016-04-08 13:10:00,67.02,67.11,67.01,67.02,15974.0,54.6107,54.684,54.6025,54.6107,15974.0
2016-04-08 13:20:00,67.03,67.06,66.98,66.99,12561.0,54.6188,54.6433,54.5781,54.5862,12561.0
2016-04-08 13:30:00,66.99,67.06,66.99,67.03,24979.0,54.5862,54.6433,54.5862,54.6188,24979.0
2016-04-08 13:40:00,67.02,67.07,67.01,67.06,16310.0,54.6107,54.6514,54.6025,54.6433,16310.0
2016-04-08 13:50:00,67.05,67.15,67.04,67.15,34880.0,54.6351,54.7166,54.627,54.7166,34880.0
2016-04-08 14:00:00,67.14,67.14,67.02,67.04,40582.0,54.7085,54.7085,54.6107,54.627,40582.0
2016-04-08 14:10:00,67.04,67.1,67.04,67.06,22492.0,54.627,54.6759,54.627,54.6433,22492.0
2016-04-08 14:20:00,67.06,67.07,66.98,66.99,18745.0,54.6433,54.6514,54.5781,54.5862,18745.0
2016-04-08 14:30:00,66.99,67.03,66.93,66.99,44472.0,54.5862,54.6188,54.5373,54.5862,44472.0
2016-04-08 14:40:00,67.0,67.02,66.97,67.02,24845.0,54.5944,54.6107,54.5699,54.6107,24845.0
2016-04-08 14:50:00,67.01,67.03,66.9,66.92,45808.0,54.6025,54.6188,54.5129,54.5292,45808.0
2016-04-08 15:00:00,66.92,66.93,66.71,66.71,30341.0,54.5292,54.5373,54.3581,54.3581,30341.0
2016-04-08 15:10:00,66.72,66.84,66.72,66.78,22597.0,54.3662,54.464,54.3662,54.4151,22597.0
2016-04-08 15:20:00,66.78,66.82,66.78,66.8,25283.0,54.4151,54.4477,54.4151,54.4314,25283.0
2016-04-08 15:30:00,66.79,66.82,66.73,66.79,40264.0,54.4233,54.4477,54.3744,54.4233,40264.0
2016-04-08 15:40:00,66.8,66.85,66.77,66.83,57095.0,54.4314,54.4722,54.407,54.4559,57095.0
2016-04-08 15:50:00,66.84,66.85,66.77,66.85,99123.0,54.464,54.4722,54.407,54.4722,99123.0
2016-04-11 09:30:00,66.83,67.33,66.83,67.29,62601.0,54.4559,54.8633,54.4559,54.8307,62601.0
2016-04-11 09:40:00,67.34,67.43,67.23,67.41,21621.0,54.8714,54.9448,54.7818,54.9285,21621.0
2016-04-11 09:50:00,67.42,67.48,67.26,67.32,54670.0,54.9366,54.9855,54.8062,54.8551,54670.0
2016-04-11 10:00:00,67.33,67.41,67.29,67.36,16650.0,54.8633,54.9285,54.8307,54.8877,16650.0
2016-04-11 10:10:00,67.35,67.4,67.33,67.39,15559.0,54.8796,54.9203,54.8633,54.9122,15559.0
2016-04-11 10:20:00,67.39,67.39,67.25,67.27,11396.0,54.9122,54.9122,54.7981,54.8144,11396.0
2016-04-11 10:30:00,67.26,67.29,67.08,67.1,14586.0,54.8062,54.8307,54.6596,54.6759,14586.0
2016-04-11 10:40:00,67.1,67.1,66.96,67.03,32280.0,54.6759,54.6759,54.5618,54.6188,32280.0
2016-04-11 10:50:00,67.03,67.06,66.94,66.94,46547.0,54.6188,54.6433,54.5455,54.5455,46547.0
2016-04-11 11:00:00,66.94,66.98,66.89,66.97,51792.0,54.5455,54.5781,54.5047,54.5699,51792.0
2016-04-11 11:10:00,66.98,66.99,66.91,66.98,15943.0,54.5781,54.5862,54.521,54.5781,15943.0
2016-04-11 11:20:00,66.97,67.06,66.9,67.03,44442.0,54.5699,54.6433,54.5129,54.6188,44442.0
2016-04-11 11:30:00,67.02,67.02,66.93,66.99,46781.0,54.6107,54.6107,54.5373,54.5862,46781.0
2016-04-11 11:40:00,66.98,67.04,66.95,67.04,51819.0,54.5781,54.627,54.5536,54.627,51819.0
2016-04-11 11:50:00,67.03,67.17,67.03,67.16,26169.0,54.6188,54.7329,54.6188,54.7248,26169.0
2016-04-11 12:00:00,67.16,67.2,67.06,67.09,39824.0,54.7248,54.7573,54.6433,54.6677,39824.0
2016-04-11 12:10:00,67.08,67.26,67.07,67.22,20853.0,54.6596,54.8062,54.6514,54.7736,20853.0
2016-04-11 12:20:00,67.19,67.23,67.07,67.07,33478.0,54.7492,54.7818,54.6514,54.6514,33478.0
2016-04-11 12:30:00,67.07,67.12,67.02,67.03,32009.0,54.6514,54.6922,54.6107,54.6188,32009.0
2016-04-11 12:40:00,67.02,67.1,66.99,67.08,17364.0,54.6107,54.6759,54.5862,54.6596,17364.0
2016-04-11 12:50:00,67.08,67.19,67.06,67.19,84650.0,54.6596,54.7492,54.6433,54.7492,84650.0
2016-04-11 13:00:00,67.18,67.18,67.09,67.12,8078.0,54.741,54.741,54.6677,54.6922,8078.0
2016-04-11 13:10:00,67.12,67.14,67.1,67.1,4850.0,54.6922,54.7085,54.6759,54.6759,4850.0
2016-04-11 13:20:00,67.1,67.12,67.03,67.04,17083.0,54.6759,54.6922,54.6188,54.627,17083.0
2016-04-11 13:30:00,67.04,67.11,67.03,67.03,19007.0,54.627,54.684,54.6188,54.6188,19007.0
2016-04-11 13:40:00,67.03,67.08,67.0,67.02,13578.0,54.6188,54.6596,54.5944,54.6107,13578.0
2016-04-11 13:50:00,67.01,67.07,67.0,67.01,14991.0,54.6025,54.6514,54.5944,54.6025,14991.0
2016-04-11 14:00:00,67.02,67.08,66.9,66.9,27354.0,54.6107,54.6596,54.5129,54.5129,27354.0
2016-04-11 14:10:00,66.9,67.05,66.9,67.04,12573.0,54.5129,54.6351,54.5129,54.627,12573.0
2016-04-11 14:20:00,67.03,67.06,66.98,66.98,26588.0,54.6188,54.6433,54.5781,54.5781,26588.0
2016-04-11 14:30:00,66.97,67.07,66.94,67.07,17641.0,54.5699,54.6514,54.5455,54.6514,17641.0
2016-04-11 14:40:00,67.06,67.07,66.97,67.01,10188.0,54.6433,54.6514,54.5699,54.6025,10188.0
2016-04-11 14:50:00,67.0,67.07,66.93,66.99,14727.0,54.5944,54.6514,54.5373,54.5862,14727.0
2016-04-11 15:00:00,67.0,67.04,66.9,66.91,21589.0,54.5944,54.627,54.5129,54.521,21589.0
2016-04-11 15:10:00,66.9,66.95,66.89,66.94,23051.0,54.5129,54.5536,54.5047,54.5455,23051.0
2016-04-11 15:20:00,66.94,66.96,66.85,66.85,30164.0,54.5455,54.5618,54.4722,54.4722,30164.0
2016-04-11 15:30:00,66.85,66.89,66.83,66.84,40617.0,54.4722,54.5047,54.4559,54.464,40617.0
2016-04-11 15:40:00,66.84,66.86,66.79,66.84,47115.0,54.464,54.4803,54.4233,54.464,47115.0
2016-04-11 15:50:00,66.84,66.88,66.78,66.79,81132.0,54.464,54.4966,54.4151,54.4233,81132.0
2016-04-12 09:30:00,66.75,66.94,66.75,66.91,41329.0,54.3907,54.5455,54.3907,54.521,41329.0
2016-04-12 09:40:00,66.9,67.07,66.88,66.98,40127.0,54.5129,54.6514,54.4966,54.5781,40127.0
2016-04-12 09:50:00,66.98,67.05,66.93,67.04,25442.0,54.5781,54.6351,54.5373,54.627,25442.0
2016-04-12 10:00:00,67.03,67.03,66.74,66.76,25580.0,54.6188,54.6188,54.3825,54.3988,25580.0
2016-04-12 10:10:00,66.77,66.83,66.71,66.78,26133.0,54.407,54.4559,54.3581,54.4151,26133.0
2016-04-12 10:20:00,66.79,66.79,66.62,66.71,21854.0,54.4233,54.4233,54.2847,54.3581,21854.0
2016-04-12 10:30:00,66.71,66.95,66.69,66.73,48100.0,54.3581,54.5536,54.3418,54.3744,48100.0
2016-04-12 10:40:00,66.72,66.8,66.68,66.73,25331.0,54.3662,54.4314,54.3336,54.3744,25331.0
2016-04-12 10:50:00,66.72,66.96,66.72,66.91,32851.0,54.3662,54.5618,54.3662,54.521,32851.0
2016-04-12 11:00:00,66.9,66.99,66.9,66.99,34742.0,54.5129,54.5862,54.5129,54.5862,34742.0
2016-04-12 11:10:00,66.98,67.0,66.89,66.98,14841.0,54.5781,54.5944,54.5047,54.5781,14841.0
2016-04-12 11:20:00,66.99,67.11,66.96,67.08,17365.0,54.5862,54.684,54.5618,54.6596,17365.0
2016-04-12 11:30:00,67.07,67.09,67.01,67.07,12577.0,54.6514,54.6677,54.6025,54.6514,12577.0
2016-04-12 11:40:00,67.08,67.11,67.0,67.01,39111.0,54.6596,54.684,54.5944,54.6025,39111.0
2016-04-12 11:50:00,67.02,67.12,67.0,67.04,98890.0,54.6107,54.6922,54.5944,54.627,98890.0
2016-04-12 12:00:00,67.04,67.05,66.96,66.97,94048.0,54.627,54.6351,54.5618,54.5699,94048.0
2016-04-12 12:10:00,66.97,67.02,66.97,66.97,14138.0,54.5699,54.6107,54.5699,54.5699,14138.0
2016-04-12 12:20:00,66.97,67.08,66.97,67.05,10153.0,54.5699,54.6596,54.5699,54.6351,10153.0
2016-04-12 12:30:00,67.06,67.15,67.06,67.15,12348.0,54.6433,54.7166,54.6433,54.7166,12348.0
2016-04-12 12:40:00,67.16,67.17,67.1,67.11,13370.0,54.7248,54.7329,54.6759,54.684,13370.0
2016-04-12 12:50:00,67.12,67.2,67.12,67.17,11279.0,54.6922,54.7573,54.6922,54.7329,11279.0
2016-04-12 13:00:00,67.17,67.29,67.15,67.25,49540.0,54.7329,54.8307,54.7166,54.7981,49540.0
2016-04-12 13:10:00,67.23,67.28,67.22,67.23,18444.0,54.7818,54.8225,54.7736,54.7818,18444.0
2016-04-12 13:20:00,67.23,67.4,67.23,67.32,32702.0,54.7818,54.9203,54.7818,54.8551,32702.0
2016-04-12 13:30:00,67.31,67.35,67.24,67.24,15037.0,54.847,54.8796,54.7899,54.7899,15037.0
2016-04-12 13:40:00,67.23,67.3,67.22,67.25,11154.0,54.7818,54.8388,54.7736,54.7981,11154.0
2016-04-12 13:50:00,67.24,67.3,67.24,67.29,20237.0,54.7899,54.8388,54.7899,54.8307,20237.0
2016-04-12 14:00:00,67.29,67.33,67.25,67.25,27296.0,54.8307,54.8633,54.7981,54.7981,27296.0
2016-04-12 14:10:00,67.26,67.32,67.23,67.32,37937.0,54.8062,54.8551,54.7818,54.8551,37937.0
2016-04-12 14:20:00,67.32,67.33,67.19,67.19,34243.0,54.8551,54.8633,54.7492,54.7492,34243.0
2016-04-12 14:30:00,67.19,67.24,67.18,67.22,36477.0,54.7492,54.7899,54.741,54.7736,36477.0
2016-04-12 14:40:00,67.22,67.3,67.21,67.23,27377.0,54.7736,54.8388,54.7655,54.7818,27377.0
2016-04-12 14:50:00,67.22,67.25,67.2,67.23,14915.0,54.7736,54.7981,54.7573,54.7818,14915.0
2016-04-12 15:00:00,67.23,67.35,67.23,67.3,24385.0,54.7818,54.8796,54.7818,54.8388,24385.0
2016-04-12 15:10:00,67.31,67.33,67.29,67.31,14809.0,54.847,54.8633,54.8307,54.847,14809.0
2016-04-12 15:20:00,67.32,67.34,67.27,67.3,17147.0,54.8551,54.8714,54.8144,54.8388,17147.0
2016-04-12 15:30:00,67.3,67.37,67.23,67.25,31616.0,54.8388,54.8959,54.7818,54.7981,31616.0
2016-04-12 15:40:00,67.25,67.34,67.19,67.2,41247.0,54.7981,54.8714,54.7492,54.7573,41247.0
2016-04-12 15:50:00,67.19,67.32,66.97,67.21,205111.0,54.7492,54.8551,54.5699,54.7655,205111.0
2016-04-13 09:30:00,67.54,67.89,67.38,67.88,50743.0,55.0344,55.3196,54.904,55.3114,50743.0
2016-04-13 09:40:00,67.89,67.89,67.6,67.6,28582.0,55.3196,55.3196,55.0833,55.0833,28582.0
2016-04-13 09:50:00,67.59,67.62,67.44,67.45,41814.0,55.0751,55.0996,54.9529,54.9611,41814.0
2016-04-13 10:00:00,67.46,67.53,67.28,67.28,54133.0,54.9692,55.0262,54.8225,54.8225,54133.0
2016-04-13 10:10:00,67.27,67.27,67.03,67.11,73316.0,54.8144,54.8144,54.6188,54.684,73316.0
2016-04-13 10:20:00,67.1,67.11,66.92,66.92,91391.0,54.6759,54.684,54.5292,54.5292,91391.0
2016-04-13 10:30:00,66.94,67.01,66.93,66.97,62594.0,54.5455,54.6025,54.5373,54.5699,62594.0
2016-04-13 10:40:00,66.97,66.97,66.82,66.84,40881.0,54.5699,54.5699,54.4477,54.464,40881.0
2016-04-13 10:50:00,66.84,67.08,66.83,66.97,117640.0,54.464,54.6596,54.4559,54.5699,117640.0
2016-04-13 11:00:00,66.95,67.14,66.94,67.14,33342.0,54.5536,54.7085,54.5455,54.7085,33342.0
2016-04-13 11:10:00,67.13,67.22,67.1,67.22,14465.0,54.7003,54.7736,54.6759,54.7736,14465.0
2016-04-13 11:20:00,67.23,67.27,67.19,67.24,20750.0,54.7818,54.8144,54.7492,54.7899,20750.0
2016-04-13 11:30:00,67.25,67.4,67.25,67.4,19567.0,54.7981,54.9203,54.7981,54.9203,19567.0
2016-04-13 11:40:00,67.4,67.46,67.37,67.39,14848.0,54.9203,54.9692,54.8959,54.9122,14848.0
2016-04-13 11:50:00,67.4,67.46,67.39,67.43,16144.0,54.9203,54.9692,54.9122,54.9448,16144.0
2016-04-13 12:00:00,67.43,67.43,67.36,67.42,17104.0,54.9448,54.9448,54.8877,54.9366,17104.0
2016-04-13 12:10:00,67.41,67.44,67.32,67.33,13396.0,54.9285,54.9529,54.8551,54.8633,13396.0
2016-04-13 12:20:00,67.31,67.33,67.24,67.27,10864.0,54.847,54.8633,54.7899,54.8144,10864.0
2016-04-13 12:30:00,67.26,67.29,67.21,67.27,10185.0,54.8062,54.8307,54.7655,54.8144,10185.0
2016-04-13 12:40:00,67.28,67.28,67.23,67.27,19369.0,54.8225,54.8225,54.7818,54.8144,19369.0
2016-04-13 12:50:00,67.26,67.27,67.21,67.23,19622.0,54.8062,54.8144,54.7655,54.7818,19622.0
2016-04-13 13:00:00,67.23,67.24,67.15,67.23,28080.0,54.7818,54.7899,54.7166,54.7818,28080.0
2016-04-13 13:10:00,67.22,67.22,67.17,67.2,12964.0,54.7736,54.7736,54.7329,54.7573,12964.0
2016-04-13 13:20:00,67.21,67.27,67.19,67.24,11852.0,54.7655,54.8144,54.7492,54.7899,11852.0
2016-04-13 13:30:00,67.25,67.32,67.25,67.32,17990.0,54.7981,54.8551,54.7981,54.8551,17990.0
2016-04-13 13:40:00,67.33,67.41,67.33,67.4,18283.0,54.8633,54.9285,54.8633,54.9203,18283.0
2016-04-13 13:50:00,67.4,67.43,67.39,67.4,22146.0,54.9203,54.9448,54.9122,54.9203,22146.0
2016-04-13 14:00:00,67.4,67.41,67.33,67.38,25114.0,54.9203,54.9285,54.8633,54.904,25114.0
2016-04-13 14:10:00,67.39,67.42,67.32,67.33,28902.0,54.9122,54.9366,54.8551,54.8633,28902.0
2016-04-13 14:20:00,67.34,67.36,67.28,67.28,20918.0,54.8714,54.8877,54.8225,54.8225,20918.0
2016-04-13 14:30:00,67.28,67.38,67.28,67.31,27820.0,54.8225,54.904,54.8225,54.847,27820.0
2016-04-13 14:40:00,67.3,67.34,67.28,67.3,24837.0,54.8388,54.8714,54.8225,54.8388,24837.0
2016-04-13 14:50:00,67.3,67.31,67.22,67.22,28095.0,54.8388,54.847,54.7736,54.7736,28095.0
2016-04-13 15:00:00,67.21,67.34,67.2,67.32,27980.0,54.7655,54.8714,54.7573,54.8551,27980.0
2016-04-13 15:10:00,67.32,67.33,67.28,67.31,20896.0,54.8551,54.8633,54.8225,54.847,20896.0
2016-04-13 15:20:00,67.31,67.33,67.26,67.33,46989.0,54.847,54.8633,54.8062,54.8633,46989.0
2016-04-13 15:30:00,67.33,67.42,67.32,67.42,54332.0,54.8633,54.9366,54.8551,54.9366,54332.0
2016-04-13 15:40:00,67.42,67.46,67.4,67.42,65511.0,54.9366,54.9692,54.9203,54.9366,65511.0
2016-04-13 15:50:00,67.43,67.54,67.42,67.53,147296.0,54.9448,55.0344,54.9366,55.0262,147296.0
2016-04-14 09:30:00,67.15,67.47,67.11,67.21,85680.0,54.7166,54.9774,54.684,54.7655,85680.0
2016-04-14 09:40:00,67.23,67.25,67.0,67.05,63544.0,54.7818,54.7981,54.5944,54.6351,63544.0
2016-04-14 09:50:00,67.04,67.05,66.83,66.85,44533.0,54.627,54.6351,54.4559,54.4722,44533.0
2016-04-14 10:00:00,66.86,67.19,66.82,67.14,50165.0,54.4803,54.7492,54.4477,54.7085,50165.0
2016-04-14 10:10:00,67.12,67.22,66.98,66.98,40187.0,54.6922,54.7736,54.5781,54.5781,40187.0
2016-04-14 10:20:00,66.98,67.01,66.9,66.98,42924.0,54.5781,54.6025,54.5129,54.5781,42924.0
2016-04-14 10:30:00,66.99,67.01,66.85,66.86,32057.0,54.5862,54.6025,54.4722,54.4803,32057.0
2016-04-14 10:40:00,66.86,66.87,66.73,66.75,71759.0,54.4803,54.4884,54.3744,54.3907,71759.0
2016-04-14 10:50:00,66.75,66.89,66.71,66.82,87115.0,54.3907,54.5047,54.3581,54.4477,87115.0
2016-04-14 11:00:00,66.82,66.99,66.82,66.95,52807.0,54.4477,54.5862,54.4477,54.5536,52807.0
2016-04-14 11:10:00,66.96,67.08,66.94,67.05,44339.0,54.5618,54.6596,54.5455,54.6351,44339.0
2016-04-14 11:20:00,67.05,67.07,66.88,66.91,53180.0,54.6351,54.6514,54.4966,54.521,53180.0
2016-04-14 11:30:00,66.91,67.05,66.91,67.0,37798.0,54.521,54.6351,54.521,54.5944,37798.0
2016-04-14 11:40:00,66.99,66.99,66.82,66.84,103310.0,54.5862,54.5862,54.4477,54.464,103310.0
2016-04-14 11:50:00,66.84,66.85,66.66,66.67,120373.0,54.464,54.4722,54.3173,54.3255,120373.0
2016-04-14 12:00:00,66.68,66.93,66.62,66.87,107444.0,54.3336,54.5373,54.2847,54.4884,107444.0
2016-04-14 12:10:00,66.87,66.91,66.79,66.9,42738.0,54.4884,54.521,54.4233,54.5129,42738.0
2016-04-14 12:20:00,66.89,66.92,66.82,66.82,25623.0,54.5047,54.5292,54.4477,54.4477,25623.0
2016-04-14 12:30:00,66.82,66.88,66.79,66.87,39123.0,54.4477,54.4966,54.4233,54.4884,39123.0
2016-04-14 12:40:00,66.87,66.93,66.85,66.87,31892.0,54.4884,54.5373,54.4722,54.4884,31892.0
2016-04-14 12:50:00,66.87,66.88,66.82,66.86,25593.0,54.4884,54.4966,54.4477,54.4803,25593.0
2016-04-14 13:00:00,66.86,66.9,66.81,66.84,22635.0,54.4803,54.5129,54.4396,54.464,22635.0
2016-04-14 13:10:00,66.85,66.87,66.77,66.78,23768.0,54.4722,54.4884,54.407,54.4151,23768.0
2016-04-14 13:20:00,66.78,66.78,66.69,66.72,34335.0,54.4151,54.4151,54.3418,54.3662,34335.0
2016-04-14 13:30:00,66.72,66.77,66.7,66.74,31014.0,54.3662,54.407,54.3499,54.3825,31014.0
2016-04-14 13:40:00,66.73,66.88,66.72,66.86,31810.0,54.3744,54.4966,54.3662,54.4803,31810.0
2016-04-14 13:50:00,66.86,66.87,66.74,66.74,37118.0,54.4803,54.4884,54.3825,54.3825,37118.0
2016-04-14 14:00:00,66.75,66.81,66.74,66.81,32616.0,54.3907,54.4396,54.3825,54.4396,32616.0
2016-04-14 14:10:00,66.81,66.88,66.81,66.86,25086.0,54.4396,54.4966,54.4396,54.4803,25086.0
2016-04-14 14:20:00,66.86,66.91,66.81,66.83,30298.0,54.4803,54.521,54.4396,54.4559,30298.0
2016-04-14 14:30:00,66.81,66.83,66.76,66.79,28969.0,54.4396,54.4559,54.3988,54.4233,28969.0
2016-04-14 14:40:00,66.8,66.86,66.76,66.76,50387.0,54.4314,54.4803,54.3988,54.3988,50387.0
2016-04-14 14:50:00,66.76,66.8,66.75,66.77,60755.0,54.3988,54.4314,54.3907,54.407,60755.0
2016-04-14 15:00:00,66.78,66.81,66.75,66.75,49879.0,54.4151,54.4396,54.3907,54.3907,49879.0
2016-04-14 15:10:00,66.75,66.76,66.67,66.72,56990.0,54.3907,54.3988,54.3255,54.3662,56990.0
2016-04-14 15:20:00,66.71,66.76,66.68,66.68,44919.0,54.3581,54.3988,54.3336,54.3336,44919.0
2016-04-14 15:30:00,66.68,66.72,66.66,66.67,74451.0,54.3336,54.3662,54.3173,54.3255,74451.0
2016-04-14 15:40:00,66.67,66.71,66.64,66.66,95169.0,54.3255,54.3581,54.301,54.3173,95169.0
2016-04-14 15:50:00,66.66,66.71,66.58,66.66,175263.0,54.3173,54.3581,54.2521,54.3173,175263.0
2016-04-15 09:30:00,66.64,66.66,66.25,66.48,217888.0,54.301,54.3173,53.9832,54.1707,217888.0
2016-04-15 09:40:00,66.52,66.87,66.5,66.77,45879.0,54.2033,54.4884,54.187,54.407,45879.0
2016-04-15 09:50:00,66.75,66.82,66.59,66.73,58856.0,54.3907,54.4477,54.2603,54.3744,58856.0
2016-04-15 10:00:00,66.72,66.76,66.37,66.37,116703.0,54.3662,54.3988,54.081,54.081,116703.0
2016-04-15 10:10:00,66.37,66.54,66.29,66.45,82905.0,54.081,54.2196,54.0158,54.1462,82905.0
2016-04-15 10:20:00,66.46,66.66,66.43,66.66,48799.0,54.1544,54.3173,54.1299,54.3173,48799.0
2016-04-15 10:30:00,66.66,66.84,66.64,66.83,47705.0,54.3173,54.464,54.301,54.4559,47705.0
2016-04-15 10:40:00,66.82,66.89,66.65,66.71,140618.0,54.4477,54.5047,54.3092,54.3581,140618.0
2016-04-15 10:50:00,66.7,66.74,66.57,66.67,67648.0,54.3499,54.3825,54.244,54.3255,67648.0
2016-04-15 11:00:00,66.67,66.97,66.67,66.95,65198.0,54.3255,54.5699,54.3255,54.5536,65198.0
2016-04-15 11:10:00,66.95,67.06,66.93,67.06,35777.0,54.5536,54.6433,54.5373,54.6433,35777.0
2016-04-15 11:20:00,67.06,67.1,67.01,67.02,31350.0,54.6433,54.6759,54.6025,54.6107,31350.0
2016-04-15 11:30:00,67.01,67.08,67.0,67.01,29454.0,54.6025,54.6596,54.5944,54.6025,29454.0
2016-04-15 11:40:00,67.01,67.07,66.89,66.9,38488.0,54.6025,54.6514,54.5047,54.5129,38488.0
2016-04-15 11:50:00,66.91,66.95,66.88,66.92,21913.0,54.521,54.5536,54.4966,54.5292,21913.0
2016-04-15 12:00:00,66.92,66.94,66.86,66.9,21199.0,54.5292,54.5455,54.4803,54.5129,21199.0
2016-04-15 12:10:00,66.89,67.0,66.88,67.0,28155.0,54.5047,54.5944,54.4966,54.5944,28155.0
2016-04-15 12:20:00,67.0,67.0,66.92,67.0,23465.0,54.5944,54.5944,54.5292,54.5944,23465.0
2016-04-15 12:30:00,67.0,67.02,66.92,66.94,26545.0,54.5944,54.6107,54.5292,54.5455,26545.0
2016-04-15 12:40:00,66.95,66.96,66.89,66.93,20943.0,54.5536,54.5618,54.5047,54.5373,20943.0
2016-04-15 12:50:00,66.92,67.0,66.91,66.98,16417.0,54.5292,54.5944,54.521,54.5781,16417.0
2016-04-15 13:00:00,66.97,66.99,66.82,66.82,33436.0,54.5699,54.5862,54.4477,54.4477,33436.0
2016-04-15 13:10:00,66.83,66.85,66.78,66.78,31997.0,54.4559,54.4722,54.4151,54.4151,31997.0
2016-04-15 13:20:00,66.78,66.81,66.77,66.81,21448.0,54.4151,54.4396,54.407,54.4396,21448.0
2016-04-15 13:30:00,66.81,66.81,66.7,66.71,45545.0,54.4396,54.4396,54.3499,54.3581,45545.0
2016-04-15 13:40:00,66.71,66.72,66.65,66.69,48663.0,54.3581,54.3662,54.3092,54.3418,48663.0
2016-04-15 13:50:00,66.68,66.68,66.61,66.61,33029.0,54.3336,54.3336,54.2766,54.2766,33029.0
2016-04-15 14:00:00,66.61,66.67,66.59,66.59,40496.0,54.2766,54.3255,54.2603,54.2603,40496.0
2016-04-15 14:10:00,66.59,66.68,66.58,66.58,42116.0,54.2603,54.3336,54.2521,54.2521,42116.0
2016-04-15 14:20:00,66.58,66.61,66.57,66.6,39016.0,54.2521,54.2766,54.244,54.2684,39016.0
2016-04-15 14:30:00,66.61,66.72,66.6,66.69,36542.0,54.2766,54.3662,54.2684,54.3418,36542.0
2016-04-15 14:40:00,66.69,66.72,66.67,66.68,22781.0,54.3418,54.3662,54.3255,54.3336,22781.0
2016-04-15 14:50:00,66.68,66.75,66.66,66.75,34760.0,54.3336,54.3907,54.3173,54.3907,34760.0
2016-04-15 15:00:00,66.75,66.81,66.74,66.75,41688.0,54.3907,54.4396,54.3825,54.3907,41688.0
2016-04-15 15:10:00,66.75,66.78,66.74,66.77,58073.0,54.3907,54.4151,54.3825,54.407,58073.0
2016-04-15 15:20:00,66.77,66.79,66.75,66.77,43568.0,54.407,54.4233,54.3907,54.407,43568.0
2016-04-15 15:30:00,66.76,66.78,66.71,66.71,52584.0,54.3988,54.4151,54.3581,54.3581,52584.0
2016-04-15 15:40:00,66.71,66.72,66.64,66.66,82504.0,54.3581,54.3662,54.301,54.3173,82504.0
2016-04-15 15:50:00,66.67,66.68,66.57,66.6,301101.0,54.3255,54.3336,54.244,54.2684,301101.0
2016-04-18 09:30:00,66.49,66.52,66.31,66.33,39146.0,54.1788,54.2033,54.0321,54.0484,39146.0
2016-04-18 09:40:00,66.34,66.54,66.3,66.53,32615.0,54.0566,54.2196,54.024,54.2114,32615.0
2016-04-18 09:50:00,66.52,66.67,66.52,66.58,13401.0,54.2033,54.3255,54.2033,54.2521,13401.0
2016-04-18 10:00:00,66.58,66.78,66.58,66.58,29905.0,54.2521,54.4151,54.2521,54.2521,29905.0
2016-04-18 10:10:00,66.58,66.63,66.47,66.54,27630.0,54.2521,54.2929,54.1625,54.2196,27630.0
2016-04-18 10:20:00,66.55,66.62,66.51,66.62,25220.0,54.2277,54.2847,54.1951,54.2847,25220.0
2016-04-18 10:30:00,66.63,66.71,66.49,66.51,46529.0,54.2929,54.3581,54.1788,54.1951,46529.0
2016-04-18 10:40:00,66.5,66.53,66.46,66.53,17107.0,54.187,54.2114,54.1544,54.2114,17107.0
2016-04-18 10:50:00,66.54,66.7,66.54,66.62,34014.0,54.2196,54.3499,54.2196,54.2847,34014.0
2016-04-18 11:00:00,66.61,66.62,66.49,66.57,53513.0,54.2766,54.2847,54.1788,54.244,53513.0
2016-04-18 11:10:00,66.56,66.58,66.49,66.57,32269.0,54.2358,54.2521,54.1788,54.244,32269.0
2016-04-18 11:20:00,66.58,66.66,66.55,66.6,29225.0,54.2521,54.3173,54.2277,54.2684,29225.0
2016-04-18 11:30:00,66.6,66.63,66.54,66.59,40509.0,54.2684,54.2929,54.2196,54.2603,40509.0
2016-04-18 11:40:00,66.6,66.71,66.6,66.67,28584.0,54.2684,54.3581,54.2684,54.3255,28584.0
2016-04-18 11:50:00,66.67,66.76,66.67,66.75,17704.0,54.3255,54.3988,54.3255,54.3907,17704.0
2016-04-18 12:00:00,66.75,66.79,66.73,66.77,19312.0,54.3907,54.4233,54.3744,54.407,19312.0
2016-04-18 12:10:00,66.78,66.8,66.69,66.75,29208.0,54.4151,54.4314,54.3418,54.3907,29208.0
2016-04-18 12:20:00,66.74,66.83,66.74,66.81,20940.0,54.3825,54.4559,54.3825,54.4396,20940.0
2016-04-18 12:30:00,66.8,66.85,66.79,66.83,21569.0,54.4314,54.4722,54.4233,54.4559,21569.0
2016-04-18 12:40:00,66.82,66.85,66.7,66.7,26862.0,54.4477,54.4722,54.3499,54.3499,26862.0
2016-04-18 12:50:00,66.7,66.78,66.69,66.72,26372.0,54.3499,54.4151,54.3418,54.3662,26372.0
2016-04-18 13:00:00,66.73,66.75,66.69,66.73,33226.0,54.3744,54.3907,54.3418,54.3744,33226.0
2016-04-18 13:10:00,66.72,66.76,66.7,66.7,31562.0,54.3662,54.3988,54.3499,54.3499,31562.0
2016-04-18 13:20:00,66.7,66.78,66.69,66.77,17730.0,54.3499,54.4151,54.3418,54.407,17730.0
2016-04-18 13:30:00,66.77,66.81,66.75,66.8,24500.0,54.407,54.4396,54.3907,54.4314,24500.0
2016-04-18 13:40:00,66.8,66.88,66.79,66.86,21130.0,54.4314,54.4966,54.4233,54.4803,21130.0
2016-04-18 13:50:00,66.85,66.92,66.83,66.9,41100.0,54.4722,54.5292,54.4559,54.5129,41100.0
2016-04-18 14:00:00,66.9,66.92,66.85,66.91,32948.0,54.5129,54.5292,54.4722,54.521,32948.0
2016-04-18 14:10:00,66.91,67.03,66.9,67.03,66040.0,54.521,54.6188,54.5129,54.6188,66040.0
2016-04-18 14:20:00,67.02,67.08,66.97,66.97,71916.0,54.6107,54.6596,54.5699,54.5699,71916.0
2016-04-18 14:30:00,66.97,67.1,66.95,67.07,45788.0,54.5699,54.6759,54.5536,54.6514,45788.0
2016-04-18 14:40:00,67.06,67.1,67.04,67.09,47462.0,54.6433,54.6759,54.627,54.6677,47462.0
2016-04-18 14:50:00,67.08,67.15,67.08,67.11,62089.0,54.6596,54.7166,54.6596,54.684,62089.0
2016-04-18 15:00:00,67.1,67.12,67.07,67.09,49963.0,54.6759,54.6922,54.6514,54.6677,49963.0
2016-04-18 15:10:00,67.08,67.14,67.05,67.14,45450.0,54.6596,54.7085,54.6351,54.7085,45450.0
2016-04-18 15:20:00,67.14,67.22,67.14,67.16,63477.0,54.7085,54.7736,54.7085,54.7248,63477.0
2016-04-18 15:30:00,67.17,67.26,67.17,67.21,71107.0,54.7329,54.8062,54.7329,54.7655,71107.0
2016-04-18 15:40:00,67.21,67.33,67.2,67.27,103924.0,54.7655,54.8633,54.7573,54.8144,103924.0
2016-04-18 15:50:00,67.28,67.32,67.26,67.3,174847.0,54.8225,54.8551,54.8062,54.8388,174847.0
2016-04-19 09:30:00,67.57,67.7,67.39,67.62,43785.0,55.0588,55.1648,54.9122,55.0996,43785.0
2016-04-19 09:40:00,67.65,67.73,67.54,67.69,37917.0,55.124,55.1892,55.0344,55.1566,37917.0
2016-04-19 09:50:00,67.68,67.86,67.68,67.86,23022.0,55.1485,55.2951,55.1485,55.2951,23022.0
2016-04-19 10:00:00,67.84,67.91,67.7,67.82,23950.0,55.2788,55.3359,55.1648,55.2625,23950.0
2016-04-19 10:10:00,67.83,67.83,67.56,67.58,22433.0,55.2707,55.2707,55.0507,55.067,22433.0
2016-04-19 10:20:00,67.59,67.71,67.56,67.58,15897.0,55.0751,55.1729,55.0507,55.067,15897.0
2016-04-19 10:30:00,67.6,67.61,67.52,67.61,21841.0,55.0833,55.0914,55.0181,55.0914,21841.0
2016-04-19 10:40:00,67.6,67.67,67.54,67.61,23068.0,55.0833,55.1403,55.0344,55.0914,23068.0
2016-04-19 10:50:00,67.61,67.68,67.56,67.64,37464.0,55.0914,55.1485,55.0507,55.1159,37464.0
2016-04-19 11:00:00,67.64,67.67,67.63,67.65,44230.0,55.1159,55.1403,55.1077,55.124,44230.0
2016-04-19 11:10:00,67.65,67.68,67.6,67.66,24835.0,55.124,55.1485,55.0833,55.1322,24835.0
2016-04-19 11:20:00,67.67,67.71,67.63,67.64,17041.0,55.1403,55.1729,55.1077,55.1159,17041.0
2016-04-19 11:30:00,67.64,67.68,67.59,67.63,38276.0,55.1159,55.1485,55.0751,55.1077,38276.0
2016-04-19 11:40:00,67.62,67.71,67.58,67.66,17094.0,55.0996,55.1729,55.067,55.1322,17094.0
2016-04-19 11:50:00,67.66,67.66,67.55,67.55,15731.0,55.1322,55.1322,55.0425,55.0425,15731.0
2016-04-19 12:00:00,67.54,67.56,67.44,67.52,14306.0,55.0344,55.0507,54.9529,55.0181,14306.0
2016-04-19 12:10:00,67.51,67.54,67.49,67.49,13672.0,55.0099,55.0344,54.9937,54.9937,13672.0
2016-04-19 12:20:00,67.45,67.6,67.45,67.6,10744.0,54.9611,55.0833,54.9611,55.0833,10744.0
2016-04-19 12:30:00,67.6,67.6,67.53,67.56,10212.0,55.0833,55.0833,55.0262,55.0507,10212.0
2016-04-19 12:40:00,67.53,67.55,67.47,67.47,8933.0,55.0262,55.0425,54.9774,54.9774,8933.0
2016-04-19 12:50:00,67.46,67.56,67.45,67.53,17943.0,54.9692,55.0507,54.9611,55.0262,17943.0
2016-04-19 13:00:00,67.53,67.62,67.53,67.61,11755.0,55.0262,55.0996,55.0262,55.0914,11755.0
2016-04-19 13:10:00,67.61,67.63,67.57,67.6,9180.0,55.0914,55.1077,55.0588,55.0833,9180.0
2016-04-19 13:20:00,67.62,67.63,67.54,67.54,19504.0,55.0996,55.1077,55.0344,55.0344,19504.0
2016-04-19 13:30:00,67.53,67.54,67.49,67.51,21628.0,55.0262,55.0344,54.9937,55.0099,21628.0
2016-04-19 13:40:00,67.51,67.61,67.51,67.59,18641.0,55.0099,55.0914,55.0099,55.0751,18641.0
2016-04-19 13:50:00,67.59,67.6,67.53,67.59,12930.0,55.0751,55.0833,55.0262,55.0751,12930.0
2016-04-19 14:00:00,67.58,67.63,67.55,67.59,27940.0,55.067,55.1077,55.0425,55.0751,27940.0
2016-04-19 14:10:00,67.59,67.6,67.5,67.51,21458.0,55.0751,55.0833,55.0018,55.0099,21458.0
2016-04-19 14:20:00,67.5,67.57,67.47,67.52,35998.0,55.0018,55.0588,54.9774,55.0181,35998.0
2016-04-19 14:30:00,67.52,67.53,67.46,67.47,23086.0,55.0181,55.0262,54.9692,54.9774,23086.0
2016-04-19 14:40:00,67.46,67.5,67.43,67.46,31723.0,54.9692,55.0018,54.9448,54.9692,31723.0
2016-04-19 14:50:00,67.46,67.5,67.38,67.38,47621.0,54.9692,55.0018,54.904,54.904,47621.0
2016-04-19 15:00:00,67.38,67.51,67.37,67.48,31316.0,54.904,55.0099,54.8959,54.9855,31316.0
2016-04-19 15:10:00,67.48,67.6,67.47,67.53,26142.0,54.9855,55.0833,54.9774,55.0262,26142.0
2016-04-19 15:20:00,67.52,67.6,67.51,67.55,26673.0,55.0181,55.0833,55.0099,55.0425,26673.0
2016-04-19 15:30:00,67.55,67.6,67.52,67.58,41168.0,55.0425,55.0833,55.0181,55.067,41168.0
2016-04-19 15:40:00,67.58,67.58,67.45,67.52,47165.0,55.067,55.067,54.9611,55.0181,47165.0
2016-04-19 15:50:00,67.52,67.56,67.48,67.54,97865.0,55.0181,55.0507,54.9855,55.0344,97865.0
2016-04-20 09:30:00,67.69,67.69,67.32,67.38,37648.0,55.1566,55.1566,54.8551,54.904,37648.0
2016-04-20 09:40:00,67.38,67.39,67.22,67.23,25823.0,54.904,54.9122,54.7736,54.7818,25823.0
2016-04-20 09:50:00,67.24,67.24,67.01,67.03,27815.0,54.7899,54.7899,54.6025,54.6188,27815.0
2016-04-20 10:00:00,67.03,67.14,67.01,67.08,28383.0,54.6188,54.7085,54.6025,54.6596,28383.0
2016-04-20 10:10:00,67.08,67.17,67.05,67.12,33524.0,54.6596,54.7329,54.6351,54.6922,33524.0
2016-04-20 10:20:00,67.11,67.14,67.01,67.06,24252.0,54.684,54.7085,54.6025,54.6433,24252.0
2016-04-20 10:30:00,67.04,67.04,66.83,66.85,21017.0,54.627,54.627,54.4559,54.4722,21017.0
2016-04-20 10:40:00,66.85,66.86,66.7,66.7,44035.0,54.4722,54.4803,54.3499,54.3499,44035.0
2016-04-20 10:50:00,66.7,66.88,66.66,66.82,35692.0,54.3499,54.4966,54.3173,54.4477,35692.0
2016-04-20 11:00:00,66.81,66.87,66.76,66.78,14402.0,54.4396,54.4884,54.3988,54.4151,14402.0
2016-04-20 11:10:00,66.79,66.92,66.78,66.91,29791.0,54.4233,54.5292,54.4151,54.521,29791.0
2016-04-20 11:20:00,66.92,66.94,66.84,66.86,22641.0,54.5292,54.5455,54.464,54.4803,22641.0
2016-04-20 11:30:00,66.85,66.87,66.82,66.84,19289.0,54.4722,54.4884,54.4477,54.464,19289.0
2016-04-20 11:40:00,66.83,66.85,66.79,66.79,19240.0,54.4559,54.4722,54.4233,54.4233,19240.0
2016-04-20 11:50:00,66.79,66.79,66.74,66.77,14209.0,54.4233,54.4233,54.3825,54.407,14209.0
2016-04-20 12:00:00,66.78,66.82,66.75,66.77,34455.0,54.4151,54.4477,54.3907,54.407,34455.0
2016-04-20 12:10:00,66.77,66.79,66.63,66.68,67480.0,54.407,54.4233,54.2929,54.3336,67480.0
2016-04-20 12:20:00,66.69,66.72,66.63,66.65,48992.0,54.3418,54.3662,54.2929,54.3092,48992.0
2016-04-20 12:30:00,66.65,66.72,66.62,66.68,24026.0,54.3092,54.3662,54.2847,54.3336,24026.0
2016-04-20 12:40:00,66.68,66.8,66.64,66.77,37908.0,54.3336,54.4314,54.301,54.407,37908.0
2016-04-20 12:50:00,66.79,66.96,66.79,66.85,21192.0,54.4233,54.5618,54.4233,54.4722,21192.0
2016-04-20 13:00:00,66.86,66.95,66.86,66.9,19191.0,54.4803,54.5536,54.4803,54.5129,19191.0
2016-04-20 13:10:00,66.91,66.93,66.86,66.89,15568.0,54.521,54.5373,54.4803,54.5047,15568.0
2016-04-20 13:20:00,66.89,66.94,66.84,66.86,24159.0,54.5047,54.5455,54.464,54.4803,24159.0
2016-04-20 13:30:00,66.85,66.92,66.85,66.91,14799.0,54.4722,54.5292,54.4722,54.521,14799.0
2016-04-20 13:40:00,66.91,66.97,66.9,66.97,16885.0,54.521,54.5699,54.5129,54.5699,16885.0
2016-04-20 13:50:00,66.97,66.99,66.93,66.93,12773.0,54.5699,54.5862,54.5373,54.5373,12773.0
2016-04-20 14:00:00,66.93,66.98,66.93,66.94,18703.0,54.5373,54.5781,54.5373,54.5455,18703.0
2016-04-20 14:10:00,66.95,67.03,66.94,66.97,37717.0,54.5536,54.6188,54.5455,54.5699,37717.0
2016-04-20 14:20:00,66.97,67.02,66.96,66.97,33133.0,54.5699,54.6107,54.5618,54.5699,33133.0
2016-04-20 14:30:00,66.98,67.03,66.97,67.0,21322.0,54.5781,54.6188,54.5699,54.5944,21322.0
2016-04-20 14:40:00,66.99,67.01,66.96,66.99,26829.0,54.5862,54.6025,54.5618,54.5862,26829.0
2016-04-20 14:50:00,66.99,67.08,66.98,67.05,22117.0,54.5862,54.6596,54.5781,54.6351,22117.0
2016-04-20 15:00:00,67.07,67.11,67.06,67.1,25582.0,54.6514,54.684,54.6433,54.6759,25582.0
2016-04-20 15:10:00,67.1,67.1,67.01,67.05,35040.0,54.6759,54.6759,54.6025,54.6351,35040.0
2016-04-20 15:20:00,67.05,67.08,67.03,67.03,45666.0,54.6351,54.6596,54.6188,54.6188,45666.0
2016-04-20 15:30:00,67.03,67.04,66.91,66.91,44869.0,54.6188,54.627,54.521,54.521,44869.0
2016-04-20 15:40:00,66.92,67.0,66.88,66.94,46010.0,54.5292,54.5944,54.4966,54.5455,46010.0
2016-04-20 15:50:00,66.94,66.96,66.87,66.91,104090.0,54.5455,54.5618,54.4884,54.521,104090.0
2016-04-21 09:30:00,65.4,66.2,65.4,65.65,288017.0,53.2906,53.9425,53.2906,53.4943,288017.0
2016-04-21 09:40:00,65.65,66.05,65.52,65.9,152787.0,53.4943,53.8203,53.3884,53.6981,152787.0
2016-04-21 09:50:00,65.87,66.43,65.78,66.39,146457.0,53.6736,54.1299,53.6003,54.0973,146457.0
2016-04-21 10:00:00,66.37,66.39,66.04,66.23,66318.0,54.081,54.0973,53.8121,53.967,66318.0
2016-04-21 10:10:00,66.24,66.39,66.1,66.27,63282.0,53.9751,54.0973,53.861,53.9995,63282.0
2016-04-21 10:20:00,66.28,66.29,66.2,66.26,79109.0,54.0077,54.0158,53.9425,53.9914,79109.0
2016-04-21 10:30:00,66.26,66.39,66.26,66.29,85169.0,53.9914,54.0973,53.9914,54.0158,85169.0
2016-04-21 10:40:00,66.29,66.36,66.24,66.35,81703.0,54.0158,54.0729,53.9751,54.0647,81703.0
2016-04-21 10:50:00,66.36,66.49,66.34,66.49,46069.0,54.0729,54.1788,54.0566,54.1788,46069.0
2016-04-21 11:00:00,66.49,66.57,66.27,66.28,74112.0,54.1788,54.244,53.9995,54.0077,74112.0
2016-04-21 11:10:00,66.28,66.29,66.12,66.13,39774.0,54.0077,54.0158,53.8773,53.8855,39774.0
2016-04-21 11:20:00,66.14,66.16,66.04,66.06,43072.0,53.8936,53.9099,53.8121,53.8284,43072.0
2016-04-21 11:30:00,66.06,66.08,65.99,66.0,69523.0,53.8284,53.8447,53.7714,53.7795,69523.0
2016-04-21 11:40:00,65.99,65.99,65.9,65.92,24459.0,53.7714,53.7714,53.6981,53.7143,24459.0
2016-04-21 11:50:00,65.91,65.96,65.83,65.84,37945.0,53.7062,53.7469,53.641,53.6492,37945.0
2016-04-21 12:00:00,65.85,65.91,65.72,65.75,51020.0,53.6573,53.7062,53.5514,53.5758,51020.0
2016-04-21 12:10:00,65.76,65.77,65.66,65.69,37446.0,53.584,53.5921,53.5025,53.5269,37446.0
2016-04-21 12:20:00,65.68,65.81,65.62,65.8,54615.0,53.5188,53.6247,53.4699,53.6166,54615.0
2016-04-21 12:30:00,65.79,65.88,65.79,65.81,47484.0,53.6084,53.6818,53.6084,53.6247,47484.0
2016-04-21 12:40:00,65.82,66.0,65.82,65.95,84829.0,53.6329,53.7795,53.6329,53.7388,84829.0
2016-04-21 12:50:00,65.95,65.96,65.88,65.9,53740.0,53.7388,53.7469,53.6818,53.6981,53740.0
2016-04-21 13:00:00,65.9,65.93,65.78,65.78,39999.0,53.6981,53.7225,53.6003,53.6003,39999.0
2016-04-21 13:10:00,65.78,65.9,65.78,65.87,29371.0,53.6003,53.6981,53.6003,53.6736,29371.0
2016-04-21 13:20:00,65.86,65.88,65.7,65.71,39428.0,53.6655,53.6818,53.5351,53.5432,39428.0
2016-04-21 13:30:00,65.7,65.71,65.52,65.54,53591.0,53.5351,53.5432,53.3884,53.4047,53591.0
2016-04-21 13:40:00,65.54,65.63,65.48,65.49,27490.0,53.4047,53.478,53.3558,53.364,27490.0
2016-04-21 13:50:00,65.49,65.51,65.36,65.39,41795.0,53.364,53.3803,53.258,53.2825,41795.0
2016-04-21 14:00:00,65.38,65.52,65.38,65.5,45880.0,53.2743,53.3884,53.2743,53.3721,45880.0
2016-04-21 14:10:00,65.51,65.61,65.5,65.53,47382.0,53.3803,53.4617,53.3721,53.3966,47382.0
2016-04-21 14:20:00,65.54,65.56,65.49,65.49,30131.0,53.4047,53.421,53.364,53.364,30131.0
2016-04-21 14:30:00,65.5,65.5,65.33,65.37,58333.0,53.3721,53.3721,53.2336,53.2662,58333.0
2016-04-21 14:40:00,65.37,65.47,65.35,65.43,34353.0,53.2662,53.3477,53.2499,53.3151,34353.0
2016-04-21 14:50:00,65.43,65.47,65.4,65.4,39048.0,53.3151,53.3477,53.2906,53.2906,39048.0
2016-04-21 15:00:00,65.4,65.49,65.33,65.33,79183.0,53.2906,53.364,53.2336,53.2336,79183.0
2016-04-21 15:10:00,65.34,65.4,65.31,65.33,60573.0,53.2417,53.2906,53.2173,53.2336,60573.0
2016-04-21 15:20:00,65.32,65.35,65.24,65.26,68479.0,53.2254,53.2499,53.1603,53.1766,68479.0
2016-04-21 15:30:00,65.26,65.39,65.26,65.38,81207.0,53.1766,53.2825,53.1766,53.2743,81207.0
2016-04-21 15:40:00,65.38,65.45,65.34,65.41,177334.0,53.2743,53.3314,53.2417,53.2988,177334.0
2016-04-21 15:50:00,65.41,65.51,65.38,65.46,368365.0,53.2988,53.3803,53.2743,53.3395,368365.0
2016-04-22 09:30:00,65.44,65.72,65.35,65.61,85585.0,53.3232,53.5514,53.2499,53.4617,85585.0
2016-04-22 09:40:00,65.61,65.71,65.55,65.7,88415.0,53.4617,53.5432,53.4129,53.5351,88415.0
2016-04-22 09:50:00,65.68,65.88,65.68,65.82,22794.0,53.5188,53.6818,53.5188,53.6329,22794.0
2016-04-22 10:00:00,65.83,65.99,65.83,65.95,53648.0,53.641,53.7714,53.641,53.7388,53648.0
2016-04-22 10:10:00,65.93,66.07,65.91,65.92,51932.0,53.7225,53.8366,53.7062,53.7143,51932.0
2016-04-22 10:20:00,65.87,65.97,65.81,65.93,25917.0,53.6736,53.7551,53.6247,53.7225,25917.0
2016-04-22 10:30:00,65.93,65.98,65.7,65.7,48818.0,53.7225,53.7632,53.5351,53.5351,48818.0
2016-04-22 10:40:00,65.7,65.71,65.51,65.52,38419.0,53.5351,53.5432,53.3803,53.3884,38419.0
2016-04-22 10:50:00,65.51,65.65,65.5,65.54,39902.0,53.3803,53.4943,53.3721,53.4047,39902.0
2016-04-22 11:00:00,65.55,65.63,65.54,65.61,28556.0,53.4129,53.478,53.4047,53.4617,28556.0
2016-04-22 11:10:00,65.62,65.63,65.55,65.58,34884.0,53.4699,53.478,53.4129,53.4373,34884.0
2016-04-22 11:20:00,65.59,65.63,65.55,65.58,24204.0,53.4455,53.478,53.4129,53.4373,24204.0
2016-04-22 11:30:00,65.59,65.72,65.59,65.66,28488.0,53.4455,53.5514,53.4455,53.5025,28488.0
2016-04-22 11:40:00,65.67,65.73,65.57,65.58,29496.0,53.5106,53.5595,53.4292,53.4373,29496.0
2016-04-22 11:50:00,65.58,65.59,65.52,65.57,20850.0,53.4373,53.4455,53.3884,53.4292,20850.0
2016-04-22 12:00:00,65.57,65.62,65.55,65.59,17877.0,53.4292,53.4699,53.4129,53.4455,17877.0
2016-04-22 12:10:00,65.6,65.62,65.55,65.56,14041.0,53.4536,53.4699,53.4129,53.421,14041.0
2016-04-22 12:20:00,65.55,65.59,65.52,65.52,16571.0,53.4129,53.4455,53.3884,53.3884,16571.0
2016-04-22 12:30:00,65.53,65.64,65.53,65.6,22294.0,53.3966,53.4862,53.3966,53.4536,22294.0
2016-04-22 12:40:00,65.6,65.61,65.51,65.61,27413.0,53.4536,53.4617,53.3803,53.4617,27413.0
2016-04-22 12:50:00,65.62,65.62,65.57,65.58,17885.0,53.4699,53.4699,53.4292,53.4373,17885.0
2016-04-22 13:00:00,65.59,65.66,65.59,65.65,27893.0,53.4455,53.5025,53.4455,53.4943,27893.0
2016-04-22 13:10:00,65.64,65.65,65.52,65.52,24376.0,53.4862,53.4943,53.3884,53.3884,24376.0
2016-04-22 13:20:00,65.52,65.6,65.49,65.55,29114.0,53.3884,53.4536,53.364,53.4129,29114.0
2016-04-22 13:30:00,65.56,65.6,65.54,65.58,31070.0,53.421,53.4536,53.4047,53.4373,31070.0
2016-04-22 13:40:00,65.58,65.69,65.58,65.66,38958.0,53.4373,53.5269,53.4373,53.5025,38958.0
2016-04-22 13:50:00,65.65,65.71,65.65,65.7,25088.0,53.4943,53.5432,53.4943,53.5351,25088.0
2016-04-22 14:00:00,65.7,65.78,65.7,65.71,27366.0,53.5351,53.6003,53.5351,53.5432,27366.0
2016-04-22 14:10:00,65.7,65.71,65.65,65.68,23435.0,53.5351,53.5432,53.4943,53.5188,23435.0
2016-04-22 14:20:00,65.69,65.73,65.68,65.71,25790.0,53.5269,53.5595,53.5188,53.5432,25790.0
2016-04-22 14:30:00,65.71,65.72,65.65,65.65,19464.0,53.5432,53.5514,53.4943,53.4943,19464.0
2016-04-22 14:40:00,65.64,65.7,65.63,65.7,19063.0,53.4862,53.5351,53.478,53.5351,19063.0
2016-04-22 14:50:00,65.7,65.71,65.66,65.69,18672.0,53.5351,53.5432,53.5025,53.5269,18672.0
2016-04-22 15:00:00,65.69,65.72,65.65,65.69,56028.0,53.5269,53.5514,53.4943,53.5269,56028.0
2016-04-22 15:10:00,65.7,65.74,65.63,65.64,32210.0,53.5351,53.5677,53.478,53.4862,32210.0
2016-04-22 15:20:00,65.64,65.7,65.61,65.7,33629.0,53.4862,53.5351,53.4617,53.5351,33629.0
2016-04-22 15:30:00,65.69,65.69,65.64,65.68,39273.0,53.5269,53.5269,53.4862,53.5188,39273.0
2016-04-22 15:40:00,65.67,65.79,65.66,65.76,74125.0,53.5106,53.6084,53.5025,53.584,74125.0
2016-04-22 15:50:00,65.77,65.78,65.72,65.75,84635.0,53.5921,53.6003,53.5514,53.5758,84635.0
2016-04-25 09:30:00,65.74,65.74,65.37,65.43,23840.0,53.5677,53.5677,53.2662,53.3151,23840.0
2016-04-25 09:40:00,65.41,65.51,65.17,65.25,29947.0,53.2988,53.3803,53.1032,53.1684,29947.0
2016-04-25 09:50:00,65.27,65.34,65.21,65.34,19312.0,53.1847,53.2417,53.1358,53.2417,19312.0
2016-04-25 10:00:00,65.32,65.33,65.11,65.2,20137.0,53.2254,53.2336,53.0543,53.1277,20137.0
2016-04-25 10:10:00,65.19,65.22,65.07,65.14,27145.0,53.1195,53.144,53.0217,53.0788,27145.0
2016-04-25 10:20:00,65.14,65.18,65.07,65.08,36381.0,53.0788,53.1114,53.0217,53.0299,36381.0
2016-04-25 10:30:00,65.08,65.16,65.03,65.12,26493.0,53.0299,53.0951,52.9891,53.0625,26493.0
2016-04-25 10:40:00,65.11,65.14,65.07,65.1,17841.0,53.0543,53.0788,53.0217,53.0462,17841.0
2016-04-25 10:50:00,65.09,65.09,64.98,65.07,153724.0,53.038,53.038,52.9484,53.0217,153724.0
2016-04-25 11:00:00,65.08,65.19,65.07,65.16,32363.0,53.0299,53.1195,53.0217,53.0951,32363.0
2016-04-25 11:10:00,65.16,65.27,65.16,65.24,21001.0,53.0951,53.1847,53.0951,53.1603,21001.0
2016-04-25 11:20:00,65.25,65.33,65.2,65.24,20011.0,53.1684,53.2336,53.1277,53.1603,20011.0
2016-04-25 11:30:00,65.25,65.25,65.16,65.23,23148.0,53.1684,53.1684,53.0951,53.1521,23148.0
2016-04-25 11:40:00,65.22,65.3,65.22,65.28,15085.0,53.144,53.2091,53.144,53.1929,15085.0
2016-04-25 11:50:00,65.29,65.4,65.27,65.38,18999.0,53.201,53.2906,53.1847,53.2743,18999.0
2016-04-25 12:00:00,65.37,65.45,65.37,65.4,20131.0,53.2662,53.3314,53.2662,53.2906,20131.0
2016-04-25 12:10:00,65.4,65.45,65.38,65.44,16855.0,53.2906,53.3314,53.2743,53.3232,16855.0
2016-04-25 12:20:00,65.44,65.46,65.39,65.41,27630.0,53.3232,53.3395,53.2825,53.2988,27630.0
2016-04-25 12:30:00,65.41,65.42,65.35,65.4,14926.0,53.2988,53.3069,53.2499,53.2906,14926.0
2016-04-25 12:40:00,65.4,65.42,65.34,65.36,13634.0,53.2906,53.3069,53.2417,53.258,13634.0
2016-04-25 12:50:00,65.37,65.58,65.36,65.55,18373.0,53.2662,53.4373,53.258,53.4129,18373.0
2016-04-25 13:00:00,65.54,65.61,65.52,65.56,34752.0,53.4047,53.4617,53.3884,53.421,34752.0
2016-04-25 13:10:00,65.57,65.61,65.53,65.58,17051.0,53.4292,53.4617,53.3966,53.4373,17051.0
2016-04-25 13:20:00,65.59,65.61,65.52,65.53,33655.0,53.4455,53.4617,53.3884,53.3966,33655.0
2016-04-25 13:30:00,65.52,65.52,65.42,65.43,20462.0,53.3884,53.3884,53.3069,53.3151,20462.0
2016-04-25 13:40:00,65.44,65.51,65.43,65.48,11509.0,53.3232,53.3803,53.3151,53.3558,11509.0
2016-04-25 13:50:00,65.48,65.56,65.48,65.55,13395.0,53.3558,53.421,53.3558,53.4129,13395.0
2016-04-25 14:00:00,65.55,65.59,65.44,65.46,27314.0,53.4129,53.4455,53.3232,53.3395,27314.0
2016-04-25 14:10:00,65.47,65.5,65.42,65.5,15668.0,53.3477,53.3721,53.3069,53.3721,15668.0
2016-04-25 14:20:00,65.49,65.54,65.46,65.53,30982.0,53.364,53.4047,53.3395,53.3966,30982.0
2016-04-25 14:30:00,65.53,65.55,65.48,65.52,17940.0,53.3966,53.4129,53.3558,53.3884,17940.0
2016-04-25 14:40:00,65.52,65.52,65.41,65.41,19954.0,53.3884,53.3884,53.2988,53.2988,19954.0
2016-04-25 14:50:00,65.41,65.51,65.4,65.48,19236.0,53.2988,53.3803,53.2906,53.3558,19236.0
2016-04-25 15:00:00,65.48,65.48,65.4,65.41,20097.0,53.3558,53.3558,53.2906,53.2988,20097.0
2016-04-25 15:10:00,65.42,65.45,65.38,65.42,27313.0,53.3069,53.3314,53.2743,53.3069,27313.0
2016-04-25 15:20:00,65.42,65.49,65.4,65.48,23772.0,53.3069,53.364,53.2906,53.3558,23772.0
2016-04-25 15:30:00,65.48,65.51,65.44,65.49,27888.0,53.3558,53.3803,53.3232,53.364,27888.0
2016-04-25 15:40:00,65.5,65.52,65.47,65.48,57541.0,53.3721,53.3884,53.3477,53.3558,57541.0
2016-04-25 15:50:00,65.49,65.6,65.44,65.59,132233.0,53.364,53.4536,53.3232,53.4455,132233.0
2016-04-26 09:30:00,65.79,65.91,65.73,65.83,34542.0,53.6084,53.7062,53.5595,53.641,34542.0
2016-04-26 09:40:00,65.84,66.0,65.84,65.96,42558.0,53.6492,53.7795,53.6492,53.7469,42558.0
2016-04-26 09:50:00,65.95,66.01,65.88,65.95,27784.0,53.7388,53.7877,53.6818,53.7388,27784.0
2016-04-26 10:00:00,65.95,65.96,65.81,65.82,31486.0,53.7388,53.7469,53.6247,53.6329,31486.0
2016-04-26 10:10:00,65.82,65.94,65.81,65.83,38307.0,53.6329,53.7306,53.6247,53.641,38307.0
2016-04-26 10:20:00,65.83,65.87,65.62,65.63,21246.0,53.641,53.6736,53.4699,53.478,21246.0
2016-04-26 10:30:00,65.63,65.63,65.54,65.58,22607.0,53.478,53.478,53.4047,53.4373,22607.0
2016-04-26 10:40:00,65.58,65.69,65.5,65.65,55458.0,53.4373,53.5269,53.3721,53.4943,55458.0
2016-04-26 10:50:00,65.65,65.65,65.42,65.42,45858.0,53.4943,53.4943,53.3069,53.3069,45858.0
2016-04-26 11:00:00,65.43,65.58,65.39,65.54,43621.0,53.3151,53.4373,53.2825,53.4047,43621.0
2016-04-26 11:10:00,65.54,65.64,65.53,65.64,35887.0,53.4047,53.4862,53.3966,53.4862,35887.0
2016-04-26 11:20:00,65.64,65.7,65.62,65.66,36225.0,53.4862,53.5351,53.4699,53.5025,36225.0
2016-04-26 11:30:00,65.67,65.69,65.61,65.66,34552.0,53.5106,53.5269,53.4617,53.5025,34552.0
2016-04-26 11:40:00,65.67,65.74,65.64,65.74,26871.0,53.5106,53.5677,53.4862,53.5677,26871.0
2016-04-26 11:50:00,65.75,65.78,65.7,65.77,38274.0,53.5758,53.6003,53.5351,53.5921,38274.0
2016-04-26 12:00:00,65.77,65.8,65.72,65.73,23911.0,53.5921,53.6166,53.5514,53.5595,23911.0
2016-04-26 12:10:00,65.73,65.89,65.73,65.87,34310.0,53.5595,53.6899,53.5595,53.6736,34310.0
2016-04-26 12:20:00,65.87,65.88,65.84,65.85,20652.0,53.6736,53.6818,53.6492,53.6573,20652.0
2016-04-26 12:30:00,65.86,65.89,65.84,65.85,25414.0,53.6655,53.6899,53.6492,53.6573,25414.0
2016-04-26 12:40:00,65.86,65.93,65.85,65.91,35850.0,53.6655,53.7225,53.6573,53.7062,35850.0
2016-04-26 12:50:00,65.92,65.94,65.83,65.83,27629.0,53.7143,53.7306,53.641,53.641,27629.0
2016-04-26 13:00:00,65.83,65.83,65.74,65.81,37708.0,53.641,53.641,53.5677,53.6247,37708.0
2016-04-26 13:10:00,65.81,65.85,65.74,65.77,41838.0,53.6247,53.6573,53.5677,53.5921,41838.0
2016-04-26 13:20:00,65.77,65.8,65.73,65.79,30247.0,53.5921,53.6166,53.5595,53.6084,30247.0
2016-04-26 13:30:00,65.79,65.84,65.77,65.77,30479.0,53.6084,53.6492,53.5921,53.5921,30479.0
2016-04-26 13:40:00,65.77,65.78,65.72,65.75,28589.0,53.5921,53.6003,53.5514,53.5758,28589.0
2016-04-26 13:50:00,65.75,65.76,65.72,65.73,18528.0,53.5758,53.584,53.5514,53.5595,18528.0
2016-04-26 14:00:00,65.73,65.76,65.7,65.72,26127.0,53.5595,53.584,53.5351,53.5514,26127.0
2016-04-26 14:10:00,65.71,65.78,65.7,65.77,23469.0,53.5432,53.6003,53.5351,53.5921,23469.0
2016-04-26 14:20:00,65.77,65.78,65.69,65.7,23121.0,53.5921,53.6003,53.5269,53.5351,23121.0
2016-04-26 14:30:00,65.7,65.77,65.69,65.77,29077.0,53.5351,53.5921,53.5269,53.5921,29077.0
2016-04-26 14:40:00,65.75,65.83,65.74,65.81,31851.0,53.5758,53.641,53.5677,53.6247,31851.0
2016-04-26 14:50:00,65.78,65.78,65.71,65.72,17421.0,53.6003,53.6003,53.5432,53.5514,17421.0
2016-04-26 15:00:00,65.72,65.8,65.71,65.78,36202.0,53.5514,53.6166,53.5432,53.6003,36202.0
2016-04-26 15:10:00,65.77,65.79,65.74,65.78,30236.0,53.5921,53.6084,53.5677,53.6003,30236.0
2016-04-26 15:20:00,65.78,65.85,65.75,65.84,42073.0,53.6003,53.6573,53.5758,53.6492,42073.0
2016-04-26 15:30:00,65.84,65.9,65.83,65.86,36599.0,53.6492,53.6981,53.641,53.6655,36599.0
2016-04-26 15:40:00,65.87,65.9,65.8,65.8,77570.0,53.6736,53.6981,53.6166,53.6166,77570.0
2016-04-26 15:50:00,65.81,65.91,65.8,65.88,155914.0,53.6247,53.7062,53.6166,53.6818,155914.0
2016-04-27 09:30:00,65.86,65.95,65.72,65.72,43946.0,53.6655,53.7388,53.5514,53.5514,43946.0
2016-04-27 09:40:00,65.72,65.8,65.63,65.76,64972.0,53.5514,53.6166,53.478,53.584,64972.0
2016-04-27 09:50:00,65.77,65.77,65.54,65.6,48892.0,53.5921,53.5921,53.4047,53.4536,48892.0
2016-04-27 10:00:00,65.61,65.67,65.36,65.39,49076.0,53.4617,53.5106,53.258,53.2825,49076.0
2016-04-27 10:10:00,65.37,65.46,65.35,65.42,30451.0,53.2662,53.3395,53.2499,53.3069,30451.0
2016-04-27 10:20:00,65.42,65.48,65.37,65.44,20022.0,53.3069,53.3558,53.2662,53.3232,20022.0
2016-04-27 10:30:00,65.43,65.43,65.35,65.35,30667.0,53.3151,53.3151,53.2499,53.2499,30667.0
2016-04-27 10:40:00,65.35,65.45,65.33,65.39,28205.0,53.2499,53.3314,53.2336,53.2825,28205.0
2016-04-27 10:50:00,65.39,65.42,65.35,65.36,23172.0,53.2825,53.3069,53.2499,53.258,23172.0
2016-04-27 11:00:00,65.37,65.42,65.33,65.34,47906.0,53.2662,53.3069,53.2336,53.2417,47906.0
2016-04-27 11:10:00,65.33,65.42,65.32,65.33,22106.0,53.2336,53.3069,53.2254,53.2336,22106.0
2016-04-27 11:20:00,65.32,65.39,65.28,65.32,23882.0,53.2254,53.2825,53.1929,53.2254,23882.0
2016-04-27 11:30:00,65.32,65.55,65.32,65.54,31327.0,53.2254,53.4129,53.2254,53.4047,31327.0
2016-04-27 11:40:00,65.54,65.55,65.37,65.39,20125.0,53.4047,53.4129,53.2662,53.2825,20125.0
2016-04-27 11:50:00,65.4,65.41,65.32,65.37,21659.0,53.2906,53.2988,53.2254,53.2662,21659.0
2016-04-27 12:00:00,65.38,65.43,65.34,65.34,25478.0,53.2743,53.3151,53.2417,53.2417,25478.0
2016-04-27 12:10:00,65.34,65.45,65.32,65.45,23469.0,53.2417,53.3314,53.2254,53.3314,23469.0
2016-04-27 12:20:00,65.46,65.52,65.46,65.47,22957.0,53.3395,53.3884,53.3395,53.3477,22957.0
2016-04-27 12:30:00,65.45,65.49,65.39,65.44,27500.0,53.3314,53.364,53.2825,53.3232,27500.0
2016-04-27 12:40:00,65.44,65.45,65.33,65.43,43640.0,53.3232,53.3314,53.2336,53.3151,43640.0
2016-04-27 12:50:00,65.44,65.46,65.42,65.44,19249.0,53.3232,53.3395,53.3069,53.3232,19249.0
2016-04-27 13:00:00,65.43,65.49,65.4,65.47,28337.0,53.3151,53.364,53.2906,53.3477,28337.0
2016-04-27 13:10:00,65.48,65.52,65.41,65.41,52251.0,53.3558,53.3884,53.2988,53.2988,52251.0
2016-04-27 13:20:00,65.42,65.43,65.36,65.43,18777.0,53.3069,53.3151,53.258,53.3151,18777.0
2016-04-27 13:30:00,65.44,65.47,65.39,65.46,30300.0,53.3232,53.3477,53.2825,53.3395,30300.0
2016-04-27 13:40:00,65.46,65.51,65.46,65.49,37735.0,53.3395,53.3803,53.3395,53.364,37735.0
2016-04-27 13:50:00,65.5,65.53,65.43,65.46,30224.0,53.3721,53.3966,53.3151,53.3395,30224.0
2016-04-27 14:00:00,65.43,65.59,65.35,65.59,39305.0,53.3151,53.4455,53.2499,53.4455,39305.0
2016-04-27 14:10:00,65.58,65.61,65.44,65.55,40584.0,53.4373,53.4617,53.3232,53.4129,40584.0
2016-04-27 14:20:00,65.56,65.61,65.49,65.5,28454.0,53.421,53.4617,53.364,53.3721,28454.0
2016-04-27 14:30:00,65.51,65.52,65.38,65.4,24520.0,53.3803,53.3884,53.2743,53.2906,24520.0
2016-04-27 14:40:00,65.4,65.46,65.36,65.41,28711.0,53.2906,53.3395,53.258,53.2988,28711.0
2016-04-27 14:50:00,65.42,65.49,65.39,65.45,27362.0,53.3069,53.364,53.2825,53.3314,27362.0
2016-04-27 15:00:00,65.44,65.59,65.41,65.58,25256.0,53.3232,53.4455,53.2988,53.4373,25256.0
2016-04-27 15:10:00,65.59,65.65,65.55,65.63,26234.0,53.4455,53.4943,53.4129,53.478,26234.0
2016-04-27 15:20:00,65.63,65.66,65.56,65.6,22775.0,53.478,53.5025,53.421,53.4536,22775.0
2016-04-27 15:30:00,65.6,65.65,65.59,65.62,28568.0,53.4536,53.4943,53.4455,53.4699,28568.0
2016-04-27 15:40:00,65.62,65.7,65.59,65.63,48964.0,53.4699,53.5351,53.4455,53.478,48964.0
2016-04-27 15:50:00,65.63,65.63,65.49,65.51,83396.0,53.478,53.478,53.364,53.3803,83396.0
2016-04-28 09:30:00,65.02,65.14,64.87,65.08,34828.0,52.981,53.0788,52.8588,53.0299,34828.0
2016-04-28 09:40:00,65.07,65.17,65.01,65.15,20540.0,53.0217,53.1032,52.9728,53.0869,20540.0
2016-04-28 09:50:00,65.17,65.25,65.06,65.12,21402.0,53.1032,53.1684,53.0136,53.0625,21402.0
2016-04-28 10:00:00,65.12,65.26,65.09,65.12,23782.0,53.0625,53.1766,53.038,53.0625,23782.0
2016-04-28 10:10:00,65.12,65.21,65.08,65.08,19649.0,53.0625,53.1358,53.0299,53.0299,19649.0
2016-04-28 10:20:00,65.09,65.18,65.06,65.11,17056.0,53.038,53.1114,53.0136,53.0543,17056.0
2016-04-28 10:30:00,65.12,65.2,65.06,65.19,16785.0,53.0625,53.1277,53.0136,53.1195,16785.0
2016-04-28 10:40:00,65.19,65.27,65.14,65.24,17418.0,53.1195,53.1847,53.0788,53.1603,17418.0
2016-04-28 10:50:00,65.22,65.29,65.16,65.26,18043.0,53.144,53.201,53.0951,53.1766,18043.0
2016-04-28 11:00:00,65.26,65.3,65.18,65.29,36116.0,53.1766,53.2091,53.1114,53.201,36116.0
2016-04-28 11:10:00,65.3,65.35,65.23,65.23,23467.0,53.2091,53.2499,53.1521,53.1521,23467.0
2016-04-28 11:20:00,65.24,65.34,65.22,65.23,33728.0,53.1603,53.2417,53.144,53.1521,33728.0
2016-04-28 11:30:00,65.25,65.3,65.21,65.26,15638.0,53.1684,53.2091,53.1358,53.1766,15638.0
2016-04-28 11:40:00,65.28,65.34,65.25,65.31,28681.0,53.1929,53.2417,53.1684,53.2173,28681.0
2016-04-28 11:50:00,65.32,65.37,65.26,65.29,41480.0,53.2254,53.2662,53.1766,53.201,41480.0
2016-04-28 12:00:00,65.28,65.39,65.28,65.36,22373.0,53.1929,53.2825,53.1929,53.258,22373.0
2016-04-28 12:10:00,65.36,65.43,65.36,65.41,53348.0,53.258,53.3151,53.258,53.2988,53348.0
2016-04-28 12:20:00,65.42,65.5,65.39,65.48,27904.0,53.3069,53.3721,53.2825,53.3558,27904.0
2016-04-28 12:30:00,65.48,65.48,65.42,65.48,24390.0,53.3558,53.3558,53.3069,53.3558,24390.0
2016-04-28 12:40:00,65.47,65.54,65.47,65.5,22472.0,53.3477,53.4047,53.3477,53.3721,22472.0
2016-04-28 12:50:00,65.48,65.55,65.47,65.52,17705.0,53.3558,53.4129,53.3477,53.3884,17705.0
2016-04-28 13:00:00,65.52,65.52,65.42,65.47,44598.0,53.3884,53.3884,53.3069,53.3477,44598.0
2016-04-28 13:10:00,65.47,65.47,65.35,65.36,30846.0,53.3477,53.3477,53.2499,53.258,30846.0
2016-04-28 13:20:00,65.35,65.45,65.33,65.42,19608.0,53.2499,53.3314,53.2336,53.3069,19608.0
2016-04-28 13:30:00,65.42,65.43,65.37,65.4,16762.0,53.3069,53.3151,53.2662,53.2906,16762.0
2016-04-28 13:40:00,65.4,65.42,65.35,65.42,15216.0,53.2906,53.3069,53.2499,53.3069,15216.0
2016-04-28 13:50:00,65.42,65.44,65.38,65.43,22401.0,53.3069,53.3232,53.2743,53.3151,22401.0
2016-04-28 14:00:00,65.43,65.47,65.39,65.39,24946.0,53.3151,53.3477,53.2825,53.2825,24946.0
2016-04-28 14:10:00,65.4,65.4,65.34,65.38,34847.0,53.2906,53.2906,53.2417,53.2743,34847.0
2016-04-28 14:20:00,65.37,65.45,65.36,65.43,41120.0,53.2662,53.3314,53.258,53.3151,41120.0
2016-04-28 14:30:00,65.43,65.45,65.33,65.36,23518.0,53.3151,53.3314,53.2336,53.258,23518.0
2016-04-28 14:40:00,65.36,65.39,65.3,65.32,28184.0,53.258,53.2825,53.2091,53.2254,28184.0
2016-04-28 14:50:00,65.32,65.33,65.27,65.29,23771.0,53.2254,53.2336,53.1847,53.201,23771.0
2016-04-28 15:00:00,65.28,65.28,65.19,65.19,20113.0,53.1929,53.1929,53.1195,53.1195,20113.0
2016-04-28 15:10:00,65.19,65.21,65.04,65.05,37105.0,53.1195,53.1358,52.9973,53.0054,37105.0
2016-04-28 15:20:00,65.05,65.09,64.88,64.89,57204.0,53.0054,53.038,52.8669,52.8751,57204.0
2016-04-28 15:30:00,64.89,65.0,64.89,64.94,56287.0,52.8751,52.9647,52.8751,52.9158,56287.0
2016-04-28 15:40:00,64.94,64.99,64.85,64.85,72354.0,52.9158,52.9565,52.8425,52.8425,72354.0
2016-04-28 15:50:00,64.85,64.95,64.79,64.94,116253.0,52.8425,52.924,52.7936,52.9158,116253.0
2016-04-29 09:30:00,64.83,64.93,64.57,64.58,31569.0,52.8262,52.9077,52.6143,52.6225,31569.0
2016-04-29 09:40:00,64.66,64.67,64.38,64.38,43044.0,52.6876,52.6958,52.4595,52.4595,43044.0
2016-04-29 09:50:00,64.37,64.54,64.36,64.5,58623.0,52.4513,52.5899,52.4432,52.5573,58623.0
2016-04-29 10:00:00,64.5,64.73,64.42,64.7,100347.0,52.5573,52.7447,52.4921,52.7202,100347.0
2016-04-29 10:10:00,64.72,64.83,64.67,64.82,49414.0,52.7365,52.8262,52.6958,52.818,49414.0
2016-04-29 10:20:00,64.82,64.93,64.8,64.91,80223.0,52.818,52.9077,52.8017,52.8914,80223.0
2016-04-29 10:30:00,64.9,64.99,64.87,64.98,75220.0,52.8832,52.9565,52.8588,52.9484,75220.0
2016-04-29 10:40:00,64.97,65.03,64.87,64.87,115741.0,52.9402,52.9891,52.8588,52.8588,115741.0
2016-04-29 10:50:00,64.88,64.88,64.81,64.83,32617.0,52.8669,52.8669,52.8099,52.8262,32617.0
2016-04-29 11:00:00,64.82,64.97,64.76,64.94,31320.0,52.818,52.9402,52.7691,52.9158,31320.0
2016-04-29 11:10:00,64.93,64.98,64.87,64.87,29487.0,52.9077,52.9484,52.8588,52.8588,29487.0
2016-04-29 11:20:00,64.85,64.96,64.85,64.95,39841.0,52.8425,52.9321,52.8425,52.924,39841.0
2016-04-29 11:30:00,64.95,64.96,64.83,64.85,41755.0,52.924,52.9321,52.8262,52.8425,41755.0
2016-04-29 11:40:00,64.84,64.93,64.82,64.91,30362.0,52.8343,52.9077,52.818,52.8914,30362.0
2016-04-29 11:50:00,64.91,64.94,64.89,64.91,19944.0,52.8914,52.9158,52.8751,52.8914,19944.0
2016-04-29 12:00:00,64.92,64.92,64.85,64.87,15033.0,52.8995,52.8995,52.8425,52.8588,15033.0
2016-04-29 12:10:00,64.87,64.94,64.81,64.89,27605.0,52.8588,52.9158,52.8099,52.8751,27605.0
2016-04-29 12:20:00,64.89,64.89,64.83,64.84,21158.0,52.8751,52.8751,52.8262,52.8343,21158.0
2016-04-29 12:30:00,64.84,64.88,64.84,64.85,14425.0,52.8343,52.8669,52.8343,52.8425,14425.0
2016-04-29 12:40:00,64.84,64.85,64.79,64.81,16836.0,52.8343,52.8425,52.7936,52.8099,16836.0
2016-04-29 12:50:00,64.82,64.82,64.77,64.81,34301.0,52.818,52.818,52.7773,52.8099,34301.0
2016-04-29 13:00:00,64.81,64.92,64.8,64.91,15862.0,52.8099,52.8995,52.8017,52.8914,15862.0
2016-04-29 13:10:00,64.89,64.98,64.88,64.93,13291.0,52.8751,52.9484,52.8669,52.9077,13291.0
2016-04-29 13:20:00,64.92,64.97,64.87,64.93,13155.0,52.8995,52.9402,52.8588,52.9077,13155.0
2016-04-29 13:30:00,64.92,64.92,64.8,64.8,14539.0,52.8995,52.8995,52.8017,52.8017,14539.0
2016-04-29 13:40:00,64.81,64.81,64.74,64.77,18169.0,52.8099,52.8099,52.7528,52.7773,18169.0
2016-04-29 13:50:00,64.76,64.77,64.7,64.74,17300.0,52.7691,52.7773,52.7202,52.7528,17300.0
2016-04-29 14:00:00,64.75,64.78,64.73,64.73,18978.0,52.761,52.7854,52.7447,52.7447,18978.0
2016-04-29 14:10:00,64.73,64.75,64.66,64.74,24638.0,52.7447,52.761,52.6876,52.7528,24638.0
2016-04-29 14:20:00,64.73,64.82,64.69,64.8,29046.0,52.7447,52.818,52.7121,52.8017,29046.0
2016-04-29 14:30:00,64.8,64.8,64.66,64.66,17857.0,52.8017,52.8017,52.6876,52.6876,17857.0
2016-04-29 14:40:00,64.66,64.72,64.62,64.72,15596.0,52.6876,52.7365,52.6551,52.7365,15596.0
2016-04-29 14:50:00,64.72,64.75,64.64,64.64,17846.0,52.7365,52.761,52.6714,52.6714,17846.0
2016-04-29 15:00:00,64.66,64.8,64.65,64.76,22436.0,52.6876,52.8017,52.6795,52.7691,22436.0
2016-04-29 15:10:00,64.76,64.87,64.76,64.84,20162.0,52.7691,52.8588,52.7691,52.8343,20162.0
2016-04-29 15:20:00,64.85,64.91,64.81,64.85,30539.0,52.8425,52.8914,52.8099,52.8425,30539.0
2016-04-29 15:30:00,64.86,65.01,64.84,64.97,36190.0,52.8506,52.9728,52.8343,52.9402,36190.0
2016-04-29 15:40:00,64.98,65.23,64.96,65.09,77624.0,52.9484,53.1521,52.9321,53.038,77624.0
2016-04-29 15:50:00,65.08,65.11,64.99,65.07,234236.0,53.0299,53.0543,52.9565,53.0217,234236.0
2016-05-02 09:30:00,65.47,65.58,65.17,65.35,68437.0,53.3477,53.4373,53.1032,53.2499,68437.0
2016-05-02 09:40:00,65.39,65.46,65.09,65.14,25793.0,53.2825,53.3395,53.038,53.0788,25793.0
2016-05-02 09:50:00,65.16,65.26,65.06,65.06,25678.0,53.0951,53.1766,53.0136,53.0136,25678.0
2016-05-02 10:00:00,65.04,65.26,65.01,65.22,47022.0,52.9973,53.1766,52.9728,53.144,47022.0
2016-05-02 10:10:00,65.21,65.23,65.1,65.15,25000.0,53.1358,53.1521,53.0462,53.0869,25000.0
2016-05-02 10:20:00,65.15,65.22,65.12,65.15,33870.0,53.0869,53.144,53.0625,53.0869,33870.0
2016-05-02 10:30:00,65.15,65.28,65.14,65.15,44401.0,53.0869,53.1929,53.0788,53.0869,44401.0
2016-05-02 10:40:00,65.15,65.23,65.13,65.19,20851.0,53.0869,53.1521,53.0706,53.1195,20851.0
2016-05-02 10:50:00,65.19,65.19,65.05,65.13,21687.0,53.1195,53.1195,53.0054,53.0706,21687.0
2016-05-02 11:00:00,65.15,65.16,65.05,65.09,80416.0,53.0869,53.0951,53.0054,53.038,80416.0
2016-05-02 11:10:00,65.1,65.26,65.1,65.25,20799.0,53.0462,53.1766,53.0462,53.1684,20799.0
2016-05-02 11:20:00,65.24,65.28,65.21,65.27,42046.0,53.1603,53.1929,53.1358,53.1847,42046.0
2016-05-02 11:30:00,65.28,65.31,65.25,65.29,15916.0,53.1929,53.2173,53.1684,53.201,15916.0
2016-05-02 11:40:00,65.29,65.31,65.18,65.23,14599.0,53.201,53.2173,53.1114,53.1521,14599.0
2016-05-02 11:50:00,65.24,65.25,65.12,65.15,51458.0,53.1603,53.1684,53.0625,53.0869,51458.0
2016-05-02 12:00:00,65.16,65.24,65.14,65.14,22723.0,53.0951,53.1603,53.0788,53.0788,22723.0
2016-05-02 12:10:00,65.14,65.15,65.09,65.1,20878.0,53.0788,53.0869,53.038,53.0462,20878.0
2016-05-02 12:20:00,65.1,65.11,65.02,65.09,34136.0,53.0462,53.0543,52.981,53.038,34136.0
2016-05-02 12:30:00,65.09,65.22,65.08,65.12,35322.0,53.038,53.144,53.0299,53.0625,35322.0
2016-05-02 12:40:00,65.13,65.16,65.11,65.15,34519.0,53.0706,53.0951,53.0543,53.0869,34519.0
2016-05-02 12:50:00,65.15,65.17,65.11,65.17,36642.0,53.0869,53.1032,53.0543,53.1032,36642.0
2016-05-02 13:00:00,65.17,65.25,65.14,65.24,32741.0,53.1032,53.1684,53.0788,53.1603,32741.0
2016-05-02 13:10:00,65.24,65.35,65.24,65.33,16737.0,53.1603,53.2499,53.1603,53.2336,16737.0
2016-05-02 13:20:00,65.34,65.41,65.34,65.41,31689.0,53.2417,53.2988,53.2417,53.2988,31689.0
2016-05-02 13:30:00,65.42,65.45,65.39,65.43,43686.0,53.3069,53.3314,53.2825,53.3151,43686.0
2016-05-02 13:40:00,65.43,65.48,65.41,65.47,25121.0,53.3151,53.3558,53.2988,53.3477,25121.0
2016-05-02 13:50:00,65.46,65.47,65.41,65.41,18731.0,53.3395,53.3477,53.2988,53.2988,18731.0
2016-05-02 14:00:00,65.4,65.42,65.29,65.3,51512.0,53.2906,53.3069,53.201,53.2091,51512.0
2016-05-02 14:10:00,65.31,65.44,65.31,65.43,86645.0,53.2173,53.3232,53.2173,53.3151,86645.0
2016-05-02 14:20:00,65.43,65.44,65.39,65.42,23695.0,53.3151,53.3232,53.2825,53.3069,23695.0
2016-05-02 14:30:00,65.42,65.42,65.35,65.36,54963.0,53.3069,53.3069,53.2499,53.258,54963.0
2016-05-02 14:40:00,65.35,65.36,65.28,65.29,51124.0,53.2499,53.258,53.1929,53.201,51124.0
2016-05-02 14:50:00,65.29,65.3,65.23,65.25,32348.0,53.201,53.2091,53.1521,53.1684,32348.0
2016-05-02 15:00:00,65.26,65.36,65.25,65.33,31893.0,53.1766,53.258,53.1684,53.2336,31893.0
2016-05-02 15:10:00,65.33,65.35,65.25,65.26,39735.0,53.2336,53.2499,53.1684,53.1766,39735.0
2016-05-02 15:20:00,65.27,65.31,65.25,65.27,49069.0,53.1847,53.2173,53.1684,53.1847,49069.0
2016-05-02 15:30:00,65.27,65.28,65.22,65.27,66200.0,53.1847,53.1929,53.144,53.1847,66200.0
2016-05-02 15:40:00,65.27,65.36,65.26,65.33,63823.0,53.1847,53.258,53.1766,53.2336,63823.0
2016-05-02 15:50:00,65.33,65.35,65.3,65.34,244024.0,53.2336,53.2499,53.2091,53.2417,244024.0
2016-05-03 09:30:00,64.8,65.01,64.67,64.87,43494.0,52.8017,52.9728,52.6958,52.8588,43494.0
2016-05-03 09:40:00,64.85,64.88,64.69,64.73,42740.0,52.8425,52.8669,52.7121,52.7447,42740.0
2016-05-03 09:50:00,64.71,64.96,64.67,64.96,40374.0,52.7284,52.9321,52.6958,52.9321,40374.0
2016-05-03 10:00:00,64.97,64.98,64.81,64.93,59445.0,52.9402,52.9484,52.8099,52.9077,59445.0
2016-05-03 10:10:00,64.92,64.97,64.79,64.92,40105.0,52.8995,52.9402,52.7936,52.8995,40105.0
2016-05-03 10:20:00,64.93,65.08,64.9,65.08,61077.0,52.9077,53.0299,52.8832,53.0299,61077.0
2016-05-03 10:30:00,65.07,65.12,64.96,65.05,45467.0,53.0217,53.0625,52.9321,53.0054,45467.0
2016-05-03 10:40:00,65.05,65.13,65.01,65.05,37106.0,53.0054,53.0706,52.9728,53.0054,37106.0
2016-05-03 10:50:00,65.05,65.11,64.99,65.09,44983.0,53.0054,53.0543,52.9565,53.038,44983.0
2016-05-03 11:00:00,65.09,65.1,65.02,65.08,39979.0,53.038,53.0462,52.981,53.0299,39979.0
2016-05-03 11:10:00,65.08,65.19,65.05,65.15,29584.0,53.0299,53.1195,53.0054,53.0869,29584.0
2016-05-03 11:20:00,65.15,65.15,65.07,65.07,38913.0,53.0869,53.0869,53.0217,53.0217,38913.0
2016-05-03 11:30:00,65.07,65.1,64.98,65.07,37493.0,53.0217,53.0462,52.9484,53.0217,37493.0
2016-05-03 11:40:00,65.08,65.18,65.07,65.15,26115.0,53.0299,53.1114,53.0217,53.0869,26115.0
2016-05-03 11:50:00,65.16,65.21,65.15,65.17,31107.0,53.0951,53.1358,53.0869,53.1032,31107.0
2016-05-03 12:00:00,65.17,65.21,65.15,65.18,22170.0,53.1032,53.1358,53.0869,53.1114,22170.0
2016-05-03 12:10:00,65.17,65.24,65.13,65.22,22060.0,53.1032,53.1603,53.0706,53.144,22060.0
2016-05-03 12:20:00,65.24,65.25,65.15,65.16,16798.0,53.1603,53.1684,53.0869,53.0951,16798.0
2016-05-03 12:30:00,65.16,65.2,65.13,65.18,20585.0,53.0951,53.1277,53.0706,53.1114,20585.0
2016-05-03 12:40:00,65.17,65.22,65.13,65.19,24831.0,53.1032,53.144,53.0706,53.1195,24831.0
2016-05-03 12:50:00,65.18,65.23,65.16,65.17,15210.0,53.1114,53.1521,53.0951,53.1032,15210.0
2016-05-03 13:00:00,65.17,65.23,65.16,65.21,19047.0,53.1032,53.1521,53.0951,53.1358,19047.0
2016-05-03 13:10:00,65.21,65.23,65.19,65.22,22314.0,53.1358,53.1521,53.1195,53.144,22314.0
2016-05-03 13:20:00,65.22,65.28,65.21,65.25,49164.0,53.144,53.1929,53.1358,53.1684,49164.0
2016-05-03 13:30:00,65.26,65.37,65.25,65.37,32500.0,53.1766,53.2662,53.1684,53.2662,32500.0
2016-05-03 13:40:00,65.38,65.4,65.35,65.39,16515.0,53.2743,53.2906,53.2499,53.2825,16515.0
2016-05-03 13:50:00,65.38,65.43,65.38,65.39,25407.0,53.2743,53.3151,53.2743,53.2825,25407.0
2016-05-03 14:00:00,65.39,65.43,65.35,65.42,34442.0,53.2825,53.3151,53.2499,53.3069,34442.0
2016-05-03 14:10:00,65.41,65.42,65.33,65.34,43225.0,53.2988,53.3069,53.2336,53.2417,43225.0
2016-05-03 14:20:00,65.34,65.37,65.3,65.37,36740.0,53.2417,53.2662,53.2091,53.2662,36740.0
2016-05-03 14:30:00,65.37,65.55,65.36,65.54,34492.0,53.2662,53.4129,53.258,53.4047,34492.0
2016-05-03 14:40:00,65.54,65.58,65.49,65.54,44109.0,53.4047,53.4373,53.364,53.4047,44109.0
2016-05-03 14:50:00,65.54,65.59,65.48,65.56,27017.0,53.4047,53.4455,53.3558,53.421,27017.0
2016-05-03 15:00:00,65.56,65.58,65.44,65.47,51649.0,53.421,53.4373,53.3232,53.3477,51649.0
2016-05-03 15:10:00,65.47,65.49,65.34,65.38,31312.0,53.3477,53.364,53.2417,53.2743,31312.0
2016-05-03 15:20:00,65.38,65.43,65.33,65.4,32110.0,53.2743,53.3151,53.2336,53.2906,32110.0
2016-05-03 15:30:00,65.4,65.41,65.32,65.38,72856.0,53.2906,53.2988,53.2254,53.2743,72856.0
2016-05-03 15:40:00,65.38,65.45,65.32,65.43,80163.0,53.2743,53.3314,53.2254,53.3151,80163.0
2016-05-03 15:50:00,65.43,65.52,65.4,65.43,154318.0,53.3151,53.3884,53.2906,53.3151,154318.0
2016-05-04 09:30:00,64.82,64.94,64.59,64.66,72450.0,52.818,52.9158,52.6306,52.6876,72450.0
2016-05-04 09:40:00,64.65,64.89,64.62,64.89,43534.0,52.6795,52.8751,52.6551,52.8751,43534.0
2016-05-04 09:50:00,64.91,65.05,64.89,65.01,33428.0,52.8914,53.0054,52.8751,52.9728,33428.0
2016-05-04 10:00:00,65.02,65.11,64.98,65.1,35744.0,52.981,53.0543,52.9484,53.0462,35744.0
2016-05-04 10:10:00,65.11,65.33,65.11,65.22,81376.0,53.0543,53.2336,53.0543,53.144,81376.0
2016-05-04 10:20:00,65.21,65.33,65.21,65.3,35193.0,53.1358,53.2336,53.1358,53.2091,35193.0
2016-05-04 10:30:00,65.29,65.37,65.24,65.34,58074.0,53.201,53.2662,53.1603,53.2417,58074.0
2016-05-04 10:40:00,65.35,65.39,65.3,65.37,63450.0,53.2499,53.2825,53.2091,53.2662,63450.0
2016-05-04 10:50:00,65.38,65.49,65.37,65.43,112553.0,53.2743,53.364,53.2662,53.3151,112553.0
2016-05-04 11:00:00,65.43,65.49,65.41,65.43,81722.0,53.3151,53.364,53.2988,53.3151,81722.0
2016-05-04 11:10:00,65.42,65.55,65.4,65.42,77001.0,53.3069,53.4129,53.2906,53.3069,77001.0
2016-05-04 11:20:00,65.42,65.44,65.28,65.3,29413.0,53.3069,53.3232,53.1929,53.2091,29413.0
2016-05-04 11:30:00,65.31,65.46,65.27,65.43,30824.0,53.2173,53.3395,53.1847,53.3151,30824.0
2016-05-04 11:40:00,65.42,65.49,65.4,65.45,137697.0,53.3069,53.364,53.2906,53.3314,137697.0
2016-05-04 11:50:00,65.45,65.49,65.41,65.42,39557.0,53.3314,53.364,53.2988,53.3069,39557.0
2016-05-04 12:00:00,65.42,65.46,65.31,65.31,44470.0,53.3069,53.3395,53.2173,53.2173,44470.0
2016-05-04 12:10:00,65.32,65.35,65.27,65.29,26489.0,53.2254,53.2499,53.1847,53.201,26489.0
2016-05-04 12:20:00,65.27,65.38,65.26,65.38,43866.0,53.1847,53.2743,53.1766,53.2743,43866.0
2016-05-04 12:30:00,65.39,65.39,65.33,65.38,35965.0,53.2825,53.2825,53.2336,53.2743,35965.0
2016-05-04 12:40:00,65.37,65.38,65.19,65.19,33174.0,53.2662,53.2743,53.1195,53.1195,33174.0
2016-05-04 12:50:00,65.2,65.28,65.2,65.25,28200.0,53.1277,53.1929,53.1277,53.1684,28200.0
2016-05-04 13:00:00,65.25,65.37,65.24,65.37,23157.0,53.1684,53.2662,53.1603,53.2662,23157.0
2016-05-04 13:10:00,65.37,65.38,65.33,65.36,21072.0,53.2662,53.2743,53.2336,53.258,21072.0
2016-05-04 13:20:00,65.36,65.44,65.35,65.42,32185.0,53.258,53.3232,53.2499,53.3069,32185.0
2016-05-04 13:30:00,65.42,65.46,65.37,65.39,106948.0,53.3069,53.3395,53.2662,53.2825,106948.0
2016-05-04 13:40:00,65.38,65.39,65.31,65.31,32233.0,53.2743,53.2825,53.2173,53.2173,32233.0
2016-05-04 13:50:00,65.31,65.37,65.24,65.28,62126.0,53.2173,53.2662,53.1603,53.1929,62126.0
2016-05-04 14:00:00,65.27,65.32,65.24,65.31,38057.0,53.1847,53.2254,53.1603,53.2173,38057.0
2016-05-04 14:10:00,65.32,65.4,65.31,65.4,31844.0,53.2254,53.2906,53.2173,53.2906,31844.0
2016-05-04 14:20:00,65.4,65.49,65.37,65.47,64249.0,53.2906,53.364,53.2662,53.3477,64249.0
2016-05-04 14:30:00,65.46,65.51,65.38,65.41,105800.0,53.3395,53.3803,53.2743,53.2988,105800.0
2016-05-04 14:40:00,65.41,65.42,65.31,65.34,55697.0,53.2988,53.3069,53.2173,53.2417,55697.0
2016-05-04 14:50:00,65.34,65.36,65.32,65.32,49350.0,53.2417,53.258,53.2254,53.2254,49350.0
2016-05-04 15:00:00,65.33,65.33,65.26,65.3,49507.0,53.2336,53.2336,53.1766,53.2091,49507.0
2016-05-04 15:10:00,65.31,65.44,65.28,65.42,46398.0,53.2173,53.3232,53.1929,53.3069,46398.0
2016-05-04 15:20:00,65.4,65.47,65.36,65.37,86612.0,53.2906,53.3477,53.258,53.2662,86612.0
2016-05-04 15:30:00,65.38,65.46,65.37,65.41,134023.0,53.2743,53.3395,53.2662,53.2988,134023.0
2016-05-04 15:40:00,65.41,65.48,65.38,65.38,143564.0,53.2988,53.3558,53.2743,53.2743,143564.0
2016-05-04 15:50:00,65.38,65.4,65.27,65.3,265075.0,53.2743,53.2906,53.1847,53.2091,265075.0
2016-05-05 09:30:00,68.09,68.99,67.9,68.82,425801.0,55.4826,56.2159,55.3277,56.0774,425801.0
2016-05-05 09:40:00,68.74,69.24,68.39,68.39,263548.0,56.0122,56.4196,55.727,55.727,263548.0
2016-05-05 09:50:00,68.4,68.46,68.03,68.25,194161.0,55.7352,55.784,55.4337,55.6129,194161.0
2016-05-05 10:00:00,68.26,68.3,68.01,68.12,282505.0,55.6211,55.6537,55.4174,55.507,282505.0
2016-05-05 10:10:00,68.14,68.19,68.04,68.14,91323.0,55.5233,55.564,55.4418,55.5233,91323.0
2016-05-05 10:20:00,68.14,68.23,67.78,68.09,80063.0,55.5233,55.5966,55.23,55.4826,80063.0
2016-05-05 10:30:00,68.07,68.12,67.9,67.97,67502.0,55.4663,55.507,55.3277,55.3848,67502.0
2016-05-05 10:40:00,67.97,68.06,67.78,67.81,102284.0,55.3848,55.4581,55.23,55.2544,102284.0
2016-05-05 10:50:00,67.81,67.83,67.43,67.6,61564.0,55.2544,55.2707,54.9448,55.0833,61564.0
2016-05-05 11:00:00,67.59,67.77,67.44,67.5,63244.0,55.0751,55.2218,54.9529,55.0018,63244.0
2016-05-05 11:10:00,67.5,67.69,67.45,67.61,113953.0,55.0018,55.1566,54.9611,55.0914,113953.0
2016-05-05 11:20:00,67.61,67.8,67.54,67.75,85895.0,55.0914,55.2463,55.0344,55.2055,85895.0
2016-05-05 11:30:00,67.75,67.91,67.75,67.9,65874.0,55.2055,55.3359,55.2055,55.3277,65874.0
2016-05-05 11:40:00,67.92,68.01,67.89,67.97,66981.0,55.344,55.4174,55.3196,55.3848,66981.0
2016-05-05 11:50:00,67.98,67.99,67.84,67.86,42279.0,55.3929,55.4011,55.2788,55.2951,42279.0
2016-05-05 12:00:00,67.85,67.87,67.61,67.62,72402.0,55.287,55.3033,55.0914,55.0996,72402.0
2016-05-05 12:10:00,67.64,67.7,67.49,67.54,96970.0,55.1159,55.1648,54.9937,55.0344,96970.0
2016-05-05 12:20:00,67.55,67.61,67.49,67.52,43364.0,55.0425,55.0914,54.9937,55.0181,43364.0
2016-05-05 12:30:00,67.52,67.56,67.43,67.46,73232.0,55.0181,55.0507,54.9448,54.9692,73232.0
2016-05-05 12:40:00,67.46,67.53,67.43,67.52,37774.0,54.9692,55.0262,54.9448,55.0181,37774.0
2016-05-05 12:50:00,67.52,67.56,67.39,67.41,26736.0,55.0181,55.0507,54.9122,54.9285,26736.0
2016-05-05 13:00:00,67.41,67.42,67.33,67.34,22022.0,54.9285,54.9366,54.8633,54.8714,22022.0
2016-05-05 13:10:00,67.33,67.35,67.26,67.34,29772.0,54.8633,54.8796,54.8062,54.8714,29772.0
2016-05-05 13:20:00,67.35,67.36,67.05,67.08,57047.0,54.8796,54.8877,54.6351,54.6596,57047.0
2016-05-05 13:30:00,67.1,67.19,67.08,67.15,40946.0,54.6759,54.7492,54.6596,54.7166,40946.0
2016-05-05 13:40:00,67.15,67.4,67.12,67.33,43474.0,54.7166,54.9203,54.6922,54.8633,43474.0
2016-05-05 13:50:00,67.3,67.41,67.28,67.4,40972.0,54.8388,54.9285,54.8225,54.9203,40972.0
2016-05-05 14:00:00,67.41,67.48,67.39,67.46,66030.0,54.9285,54.9855,54.9122,54.9692,66030.0
2016-05-05 14:10:00,67.46,67.58,67.4,67.58,67829.0,54.9692,55.067,54.9203,55.067,67829.0
2016-05-05 14:20:00,67.59,67.76,67.59,67.74,66192.0,55.0751,55.2137,55.0751,55.1974,66192.0
2016-05-05 14:30:00,67.75,67.75,67.57,67.57,61028.0,55.2055,55.2055,55.0588,55.0588,61028.0
2016-05-05 14:40:00,67.58,67.62,67.52,67.61,49797.0,55.067,55.0996,55.0181,55.0914,49797.0
2016-05-05 14:50:00,67.61,67.63,67.54,67.55,61431.0,55.0914,55.1077,55.0344,55.0425,61431.0
2016-05-05 15:00:00,67.55,67.59,67.47,67.49,83010.0,55.0425,55.0751,54.9774,54.9937,83010.0
2016-05-05 15:10:00,67.48,67.55,67.46,67.55,110601.0,54.9855,55.0425,54.9692,55.0425,110601.0
2016-05-05 15:20:00,67.55,67.74,67.54,67.71,71497.0,55.0425,55.1974,55.0344,55.1729,71497.0
2016-05-05 15:30:00,67.72,67.73,67.62,67.7,118423.0,55.1811,55.1892,55.0996,55.1648,118423.0
2016-05-05 15:40:00,67.7,67.76,67.65,67.7,143766.0,55.1648,55.2137,55.124,55.1648,143766.0
2016-05-05 15:50:00,67.7,67.86,67.67,67.85,440705.0,55.1648,55.2951,55.1403,55.287,440705.0
2016-05-06 09:30:00,67.5,67.5,67.13,67.42,104003.0,55.0018,55.0018,54.7003,54.9366,104003.0
2016-05-06 09:40:00,67.44,67.55,67.31,67.35,58875.0,54.9529,55.0425,54.847,54.8796,58875.0
2016-05-06 09:50:00,67.36,67.37,67.05,67.22,71585.0,54.8877,54.8959,54.6351,54.7736,71585.0
2016-05-06 10:00:00,67.23,67.27,67.03,67.04,81054.0,54.7818,54.8144,54.6188,54.627,81054.0
2016-05-06 10:10:00,67.04,67.09,66.94,66.95,55312.0,54.627,54.6677,54.5455,54.5536,55312.0
2016-05-06 10:20:00,66.95,66.98,66.75,66.82,41878.0,54.5536,54.5781,54.3907,54.4477,41878.0
2016-05-06 10:30:00,66.79,66.85,66.72,66.72,48115.0,54.4233,54.4722,54.3662,54.3662,48115.0
2016-05-06 10:40:00,66.72,66.77,66.65,66.68,52375.0,54.3662,54.407,54.3092,54.3336,52375.0
2016-05-06 10:50:00,66.69,66.69,66.58,66.64,82232.0,54.3418,54.3418,54.2521,54.301,82232.0
2016-05-06 11:00:00,66.65,66.77,66.62,66.76,61403.0,54.3092,54.407,54.2847,54.3988,61403.0
2016-05-06 11:10:00,66.76,66.83,66.73,66.79,66839.0,54.3988,54.4559,54.3744,54.4233,66839.0
2016-05-06 11:20:00,66.79,66.92,66.75,66.92,64309.0,54.4233,54.5292,54.3907,54.5292,64309.0
2016-05-06 11:30:00,66.92,66.98,66.85,66.98,42455.0,54.5292,54.5781,54.4722,54.5781,42455.0
2016-05-06 11:40:00,66.97,66.98,66.91,66.95,38112.0,54.5699,54.5781,54.521,54.5536,38112.0
2016-05-06 11:50:00,66.95,66.99,66.93,66.95,24786.0,54.5536,54.5862,54.5373,54.5536,24786.0
2016-05-06 12:00:00,66.94,66.97,66.85,66.94,37053.0,54.5455,54.5699,54.4722,54.5455,37053.0
2016-05-06 12:10:00,66.95,67.01,66.92,66.96,24453.0,54.5536,54.6025,54.5292,54.5618,24453.0
2016-05-06 12:20:00,66.96,67.0,66.9,66.91,31490.0,54.5618,54.5944,54.5129,54.521,31490.0
2016-05-06 12:30:00,66.91,66.92,66.82,66.83,31257.0,54.521,54.5292,54.4477,54.4559,31257.0
2016-05-06 12:40:00,66.83,66.88,66.82,66.87,21706.0,54.4559,54.4966,54.4477,54.4884,21706.0
2016-05-06 12:50:00,66.88,66.88,66.81,66.81,25155.0,54.4966,54.4966,54.4396,54.4396,25155.0
2016-05-06 13:00:00,66.82,66.95,66.81,66.94,35775.0,54.4477,54.5536,54.4396,54.5455,35775.0
2016-05-06 13:10:00,66.93,67.01,66.91,66.99,24924.0,54.5373,54.6025,54.521,54.5862,24924.0
2016-05-06 13:20:00,66.99,67.02,66.94,66.96,28901.0,54.5862,54.6107,54.5455,54.5618,28901.0
2016-05-06 13:30:00,66.95,67.0,66.95,66.97,22473.0,54.5536,54.5944,54.5536,54.5699,22473.0
2016-05-06 13:40:00,66.97,66.97,66.89,66.92,30858.0,54.5699,54.5699,54.5047,54.5292,30858.0
2016-05-06 13:50:00,66.93,66.93,66.85,66.9,29660.0,54.5373,54.5373,54.4722,54.5129,29660.0
2016-05-06 14:00:00,66.9,67.06,66.89,67.05,32828.0,54.5129,54.6433,54.5047,54.6351,32828.0
2016-05-06 14:10:00,67.05,67.09,67.02,67.07,24393.0,54.6351,54.6677,54.6107,54.6514,24393.0
2016-05-06 14:20:00,67.07,67.08,66.95,66.95,32281.0,54.6514,54.6596,54.5536,54.5536,32281.0
2016-05-06 14:30:00,66.95,66.96,66.87,66.92,33848.0,54.5536,54.5618,54.4884,54.5292,33848.0
2016-05-06 14:40:00,66.92,67.0,66.9,66.96,44484.0,54.5292,54.5944,54.5129,54.5618,44484.0
2016-05-06 14:50:00,66.96,67.0,66.9,66.9,27630.0,54.5618,54.5944,54.5129,54.5129,27630.0
2016-05-06 15:00:00,66.9,66.99,66.9,66.94,32900.0,54.5129,54.5862,54.5129,54.5455,32900.0
2016-05-06 15:10:00,66.95,66.99,66.92,66.94,44568.0,54.5536,54.5862,54.5292,54.5455,44568.0
2016-05-06 15:20:00,66.94,67.03,66.93,67.02,46504.0,54.5455,54.6188,54.5373,54.6107,46504.0
2016-05-06 15:30:00,67.01,67.03,66.93,66.96,49230.0,54.6025,54.6188,54.5373,54.5618,49230.0
2016-05-06 15:40:00,66.95,67.02,66.93,66.99,89025.0,54.5536,54.6107,54.5373,54.5862,89025.0
2016-05-06 15:50:00,67.0,67.11,66.99,67.1,191988.0,54.5944,54.684,54.5862,54.6759,191988.0
2016-05-09 09:30:00,67.1,67.44,66.87,67.42,143042.0,54.6759,54.9529,54.4884,54.9366,143042.0
2016-05-09 09:40:00,67.42,67.56,67.32,67.52,87949.0,54.9366,55.0507,54.8551,55.0181,87949.0
2016-05-09 09:50:00,67.5,67.61,67.45,67.58,80647.0,55.0018,55.0914,54.9611,55.067,80647.0
2016-05-09 10:00:00,67.58,67.65,67.47,67.63,84007.0,55.067,55.124,54.9774,55.1077,84007.0
2016-05-09 10:10:00,67.62,67.62,67.39,67.39,35663.0,55.0996,55.0996,54.9122,54.9122,35663.0
2016-05-09 10:20:00,67.38,67.45,67.28,67.3,81390.0,54.904,54.9611,54.8225,54.8388,81390.0
2016-05-09 10:30:00,67.29,67.3,67.19,67.22,41449.0,54.8307,54.8388,54.7492,54.7736,41449.0
2016-05-09 10:40:00,67.21,67.29,67.18,67.29,37098.0,54.7655,54.8307,54.741,54.8307,37098.0
2016-05-09 10:50:00,67.3,67.3,67.18,67.19,30164.0,54.8388,54.8388,54.741,54.7492,30164.0
2016-05-09 11:00:00,67.19,67.23,67.17,67.22,32569.0,54.7492,54.7818,54.7329,54.7736,32569.0
2016-05-09 11:10:00,67.21,67.24,67.09,67.11,31496.0,54.7655,54.7899,54.6677,54.684,31496.0
2016-05-09 11:20:00,67.11,67.24,67.05,67.07,50579.0,54.684,54.7899,54.6351,54.6514,50579.0
2016-05-09 11:30:00,67.06,67.15,67.05,67.12,15585.0,54.6433,54.7166,54.6351,54.6922,15585.0
2016-05-09 11:40:00,67.12,67.21,67.05,67.21,19626.0,54.6922,54.7655,54.6351,54.7655,19626.0
2016-05-09 11:50:00,67.21,67.26,67.19,67.21,22413.0,54.7655,54.8062,54.7492,54.7655,22413.0
2016-05-09 12:00:00,67.2,67.26,67.15,67.16,13917.0,54.7573,54.8062,54.7166,54.7248,13917.0
2016-05-09 12:10:00,67.13,67.17,67.1,67.13,14900.0,54.7003,54.7329,54.6759,54.7003,14900.0
2016-05-09 12:20:00,67.13,67.18,67.1,67.18,19987.0,54.7003,54.741,54.6759,54.741,19987.0
2016-05-09 12:30:00,67.17,67.19,67.1,67.15,15611.0,54.7329,54.7492,54.6759,54.7166,15611.0
2016-05-09 12:40:00,67.15,67.18,67.13,67.13,9858.0,54.7166,54.741,54.7003,54.7003,9858.0
2016-05-09 12:50:00,67.13,67.15,67.06,67.13,25077.0,54.7003,54.7166,54.6433,54.7003,25077.0
2016-05-09 13:00:00,67.13,67.18,67.08,67.17,23426.0,54.7003,54.741,54.6596,54.7329,23426.0
2016-05-09 13:10:00,67.18,67.18,67.13,67.14,15022.0,54.741,54.741,54.7003,54.7085,15022.0
2016-05-09 13:20:00,67.14,67.16,67.11,67.12,31599.0,54.7085,54.7248,54.684,54.6922,31599.0
2016-05-09 13:30:00,67.12,67.17,67.11,67.16,32651.0,54.6922,54.7329,54.684,54.7248,32651.0
2016-05-09 13:40:00,67.15,67.21,67.15,67.16,12787.0,54.7166,54.7655,54.7166,54.7248,12787.0
2016-05-09 13:50:00,67.16,67.19,67.08,67.08,18408.0,54.7248,54.7492,54.6596,54.6596,18408.0
2016-05-09 14:00:00,67.09,67.15,67.04,67.05,48821.0,54.6677,54.7166,54.627,54.6351,48821.0
2016-05-09 14:10:00,67.04,67.11,67.02,67.05,21107.0,54.627,54.684,54.6107,54.6351,21107.0
2016-05-09 14:20:00,67.05,67.12,67.04,67.09,42483.0,54.6351,54.6922,54.627,54.6677,42483.0
2016-05-09 14:30:00,67.08,67.1,67.04,67.09,21175.0,54.6596,54.6759,54.627,54.6677,21175.0
2016-05-09 14:40:00,67.09,67.12,67.09,67.12,15717.0,54.6677,54.6922,54.6677,54.6922,15717.0
2016-05-09 14:50:00,67.12,67.3,67.12,67.3,29518.0,54.6922,54.8388,54.6922,54.8388,29518.0
2016-05-09 15:00:00,67.3,67.34,67.25,67.3,22662.0,54.8388,54.8714,54.7981,54.8388,22662.0
2016-05-09 15:10:00,67.3,67.33,67.28,67.31,17924.0,54.8388,54.8633,54.8225,54.847,17924.0
2016-05-09 15:20:00,67.31,67.39,67.3,67.32,36023.0,54.847,54.9122,54.8388,54.8551,36023.0
2016-05-09 15:30:00,67.32,67.37,67.29,67.3,27962.0,54.8551,54.8959,54.8307,54.8388,27962.0
2016-05-09 15:40:00,67.29,67.31,67.23,67.24,48799.0,54.8307,54.847,54.7818,54.7899,48799.0
2016-05-09 15:50:00,67.24,67.24,67.16,67.21,131146.0,54.7899,54.7899,54.7248,54.7655,131146.0
2016-05-10 09:30:00,67.58,67.89,67.35,67.82,124407.0,55.067,55.3196,54.8796,55.2625,124407.0
2016-05-10 09:40:00,67.86,67.97,67.73,67.74,58044.0,55.2951,55.3848,55.1892,55.1974,58044.0
2016-05-10 09:50:00,67.75,67.92,67.72,67.87,32175.0,55.2055,55.344,55.1811,55.3033,32175.0
2016-05-10 10:00:00,67.87,67.9,67.74,67.76,47926.0,55.3033,55.3277,55.1974,55.2137,47926.0
2016-05-10 10:10:00,67.75,67.85,67.74,67.84,27255.0,55.2055,55.287,55.1974,55.2788,27255.0
2016-05-10 10:20:00,67.84,67.9,67.62,67.65,51001.0,55.2788,55.3277,55.0996,55.124,51001.0
2016-05-10 10:30:00,67.64,67.7,67.64,67.67,46623.0,55.1159,55.1648,55.1159,55.1403,46623.0
2016-05-10 10:40:00,67.67,67.77,67.61,67.77,103643.0,55.1403,55.2218,55.0914,55.2218,103643.0
2016-05-10 10:50:00,67.78,67.81,67.68,67.68,28376.0,55.23,55.2544,55.1485,55.1485,28376.0
2016-05-10 11:00:00,67.68,67.77,67.67,67.7,23800.0,55.1485,55.2218,55.1403,55.1648,23800.0
2016-05-10 11:10:00,67.7,67.8,67.69,67.73,24778.0,55.1648,55.2463,55.1566,55.1892,24778.0
2016-05-10 11:20:00,67.73,67.74,67.61,67.65,14670.0,55.1892,55.1974,55.0914,55.124,14670.0
2016-05-10 11:30:00,67.65,67.73,67.65,67.73,50300.0,55.124,55.1892,55.124,55.1892,50300.0
2016-05-10 11:40:00,67.74,67.77,67.7,67.73,35802.0,55.1974,55.2218,55.1648,55.1892,35802.0
2016-05-10 11:50:00,67.73,67.75,67.65,67.66,68815.0,55.1892,55.2055,55.124,55.1322,68815.0
2016-05-10 12:00:00,67.66,67.69,67.66,67.67,54326.0,55.1322,55.1566,55.1322,55.1403,54326.0
2016-05-10 12:10:00,67.68,67.69,67.65,67.66,49532.0,55.1485,55.1566,55.124,55.1322,49532.0
2016-05-10 12:20:00,67.67,67.67,67.63,67.64,26252.0,55.1403,55.1403,55.1077,55.1159,26252.0
2016-05-10 12:30:00,67.64,67.66,67.57,67.57,37143.0,55.1159,55.1322,55.0588,55.0588,37143.0
2016-05-10 12:40:00,67.56,67.64,67.55,67.6,46897.0,55.0507,55.1159,55.0425,55.0833,46897.0
2016-05-10 12:50:00,67.59,67.61,67.54,67.6,15945.0,55.0751,55.0914,55.0344,55.0833,15945.0
2016-05-10 13:00:00,67.61,67.67,67.6,67.63,18685.0,55.0914,55.1403,55.0833,55.1077,18685.0
2016-05-10 13:10:00,67.64,67.65,67.53,67.53,54771.0,55.1159,55.124,55.0262,55.0262,54771.0
2016-05-10 13:20:00,67.53,67.53,67.47,67.47,20131.0,55.0262,55.0262,54.9774,54.9774,20131.0
2016-05-10 13:30:00,67.48,67.49,67.41,67.42,38016.0,54.9855,54.9937,54.9285,54.9366,38016.0
2016-05-10 13:40:00,67.41,67.49,67.4,67.47,19329.0,54.9285,54.9937,54.9203,54.9774,19329.0
2016-05-10 13:50:00,67.47,67.5,67.44,67.48,15863.0,54.9774,55.0018,54.9529,54.9855,15863.0
2016-05-10 14:00:00,67.48,67.58,67.47,67.56,26366.0,54.9855,55.067,54.9774,55.0507,26366.0
2016-05-10 14:10:00,67.56,67.59,67.42,67.42,26021.0,55.0507,55.0751,54.9366,54.9366,26021.0
2016-05-10 14:20:00,67.42,67.43,67.36,67.41,60056.0,54.9366,54.9448,54.8877,54.9285,60056.0
2016-05-10 14:30:00,67.41,67.47,67.4,67.43,23972.0,54.9285,54.9774,54.9203,54.9448,23972.0
2016-05-10 14:40:00,67.43,67.52,67.39,67.52,54992.0,54.9448,55.0181,54.9122,55.0181,54992.0
2016-05-10 14:50:00,67.53,67.58,67.5,67.57,43073.0,55.0262,55.067,55.0018,55.0588,43073.0
2016-05-10 15:00:00,67.56,67.72,67.56,67.72,35529.0,55.0507,55.1811,55.0507,55.1811,35529.0
2016-05-10 15:10:00,67.72,67.83,67.71,67.78,54180.0,55.1811,55.2707,55.1729,55.23,54180.0
2016-05-10 15:20:00,67.77,67.84,67.74,67.84,36782.0,55.2218,55.2788,55.1974,55.2788,36782.0
2016-05-10 15:30:00,67.84,67.84,67.78,67.81,35957.0,55.2788,55.2788,55.23,55.2544,35957.0
2016-05-10 15:40:00,67.81,67.94,67.8,67.94,113741.0,55.2544,55.3603,55.2463,55.3603,113741.0
2016-05-10 15:50:00,67.94,68.0,67.93,67.99,193393.0,55.3603,55.4092,55.3522,55.4011,193393.0
2016-05-11 09:30:00,67.68,67.95,67.57,67.9,51874.0,55.1485,55.3685,55.0588,55.3277,51874.0
2016-05-11 09:40:00,67.85,67.85,67.67,67.81,33498.0,55.287,55.287,55.1403,55.2544,33498.0
2016-05-11 09:50:00,67.81,67.83,67.68,67.68,53084.0,55.2544,55.2707,55.1485,55.1485,53084.0
2016-05-11 10:00:00,67.68,67.8,67.68,67.79,64468.0,55.1485,55.2463,55.1485,55.2381,64468.0
2016-05-11 10:10:00,67.8,67.92,67.77,67.85,65039.0,55.2463,55.344,55.2218,55.287,65039.0
2016-05-11 10:20:00,67.85,67.94,67.85,67.93,80216.0,55.287,55.3603,55.287,55.3522,80216.0
2016-05-11 10:30:00,67.93,67.97,67.81,67.87,57685.0,55.3522,55.3848,55.2544,55.3033,57685.0
2016-05-11 10:40:00,67.87,67.97,67.83,67.95,51509.0,55.3033,55.3848,55.2707,55.3685,51509.0
2016-05-11 10:50:00,67.95,67.98,67.88,67.93,26754.0,55.3685,55.3929,55.3114,55.3522,26754.0
2016-05-11 11:00:00,67.93,67.93,67.73,67.76,122232.0,55.3522,55.3522,55.1892,55.2137,122232.0
2016-05-11 11:10:00,67.77,67.87,67.71,67.84,62836.0,55.2218,55.3033,55.1729,55.2788,62836.0
2016-05-11 11:20:00,67.84,67.86,67.73,67.73,29761.0,55.2788,55.2951,55.1892,55.1892,29761.0
2016-05-11 11:30:00,67.73,67.75,67.66,67.66,49691.0,55.1892,55.2055,55.1322,55.1322,49691.0
2016-05-11 11:40:00,67.66,67.69,67.62,67.63,24079.0,55.1322,55.1566,55.0996,55.1077,24079.0
2016-05-11 11:50:00,67.63,67.67,67.61,67.66,29666.0,55.1077,55.1403,55.0914,55.1322,29666.0
2016-05-11 12:00:00,67.66,67.67,67.6,67.62,28084.0,55.1322,55.1403,55.0833,55.0996,28084.0
2016-05-11 12:10:00,67.62,67.65,67.59,67.59,19789.0,55.0996,55.124,55.0751,55.0751,19789.0
2016-05-11 12:20:00,67.6,67.61,67.57,67.57,25751.0,55.0833,55.0914,55.0588,55.0588,25751.0
2016-05-11 12:30:00,67.57,67.64,67.52,67.63,24035.0,55.0588,55.1159,55.0181,55.1077,24035.0
2016-05-11 12:40:00,67.63,67.64,67.6,67.63,16682.0,55.1077,55.1159,55.0833,55.1077,16682.0
2016-05-11 12:50:00,67.64,67.65,67.58,67.58,12638.0,55.1159,55.124,55.067,55.067,12638.0
2016-05-11 13:00:00,67.58,67.61,67.54,67.61,23051.0,55.067,55.0914,55.0344,55.0914,23051.0
2016-05-11 13:10:00,67.6,67.66,67.58,67.59,23674.0,55.0833,55.1322,55.067,55.0751,23674.0
2016-05-11 13:20:00,67.59,67.6,67.45,67.46,34671.0,55.0751,55.0833,54.9611,54.9692,34671.0
2016-05-11 13:30:00,67.46,67.5,67.44,67.47,39157.0,54.9692,55.0018,54.9529,54.9774,39157.0
2016-05-11 13:40:00,67.47,67.57,67.46,67.56,18164.0,54.9774,55.0588,54.9692,55.0507,18164.0
2016-05-11 13:50:00,67.56,67.58,67.51,67.53,13734.0,55.0507,55.067,55.0099,55.0262,13734.0
2016-05-11 14:00:00,67.52,67.53,67.47,67.47,52077.0,55.0181,55.0262,54.9774,54.9774,52077.0
2016-05-11 14:10:00,67.46,67.51,67.42,67.47,30774.0,54.9692,55.0099,54.9366,54.9774,30774.0
2016-05-11 14:20:00,67.46,67.54,67.43,67.51,22461.0,54.9692,55.0344,54.9448,55.0099,22461.0
2016-05-11 14:30:00,67.51,67.55,67.45,67.54,36082.0,55.0099,55.0425,54.9611,55.0344,36082.0
2016-05-11 14:40:00,67.54,67.56,67.4,67.4,48830.0,55.0344,55.0507,54.9203,54.9203,48830.0
2016-05-11 14:50:00,67.4,67.44,67.34,67.38,37413.0,54.9203,54.9529,54.8714,54.904,37413.0
2016-05-11 15:00:00,67.38,67.49,67.38,67.46,38230.0,54.904,54.9937,54.904,54.9692,38230.0
2016-05-11 15:10:00,67.46,67.5,67.38,67.38,23601.0,54.9692,55.0018,54.904,54.904,23601.0
2016-05-11 15:20:00,67.37,67.45,67.34,67.42,43378.0,54.8959,54.9611,54.8714,54.9366,43378.0
2016-05-11 15:30:00,67.43,67.5,67.42,67.47,70498.0,54.9448,55.0018,54.9366,54.9774,70498.0
2016-05-11 15:40:00,67.47,67.48,67.34,67.38,60344.0,54.9774,54.9855,54.8714,54.904,60344.0
2016-05-11 15:50:00,67.37,67.38,67.32,67.36,132289.0,54.8959,54.904,54.8551,54.8877,132289.0
2016-05-12 09:30:00,67.57,67.7,67.37,67.63,27955.0,55.0588,55.1648,54.8959,55.1077,27955.0
2016-05-12 09:40:00,67.64,67.77,67.52,67.55,31482.0,55.1159,55.2218,55.0181,55.0425,31482.0
2016-05-12 09:50:00,67.54,67.54,67.37,67.37,23404.0,55.0344,55.0344,54.8959,54.8959,23404.0
2016-05-12 10:00:00,67.36,67.48,67.33,67.36,51014.0,54.8877,54.9855,54.8633,54.8877,51014.0
2016-05-12 10:10:00,67.34,67.54,67.34,67.39,35074.0,54.8714,55.0344,54.8714,54.9122,35074.0
2016-05-12 10:20:00,67.38,67.41,67.3,67.41,12899.0,54.904,54.9285,54.8388,54.9285,12899.0
2016-05-12 10:30:00,67.41,67.47,67.39,67.44,27564.0,54.9285,54.9774,54.9122,54.9529,27564.0
2016-05-12 10:40:00,67.43,67.43,67.28,67.31,22983.0,54.9448,54.9448,54.8225,54.847,22983.0
2016-05-12 10:50:00,67.31,67.42,67.26,67.41,21099.0,54.847,54.9366,54.8062,54.9285,21099.0
2016-05-12 11:00:00,67.4,67.42,67.28,67.29,31884.0,54.9203,54.9366,54.8225,54.8307,31884.0
2016-05-12 11:10:00,67.29,67.35,67.25,67.34,24823.0,54.8307,54.8796,54.7981,54.8714,24823.0
2016-05-12 11:20:00,67.35,67.38,67.2,67.26,25791.0,54.8796,54.904,54.7573,54.8062,25791.0
2016-05-12 11:30:00,67.26,67.3,67.23,67.25,30145.0,54.8062,54.8388,54.7818,54.7981,30145.0
2016-05-12 11:40:00,67.26,67.35,67.21,67.24,17915.0,54.8062,54.8796,54.7655,54.7899,17915.0
2016-05-12 11:50:00,67.26,67.29,67.22,67.24,20713.0,54.8062,54.8307,54.7736,54.7899,20713.0
2016-05-12 12:00:00,67.23,67.25,67.1,67.12,62853.0,54.7818,54.7981,54.6759,54.6922,62853.0
2016-05-12 12:10:00,67.12,67.18,67.1,67.18,26839.0,54.6922,54.741,54.6759,54.741,26839.0
2016-05-12 12:20:00,67.18,67.24,67.15,67.2,24019.0,54.741,54.7899,54.7166,54.7573,24019.0
2016-05-12 12:30:00,67.21,67.24,67.08,67.12,17273.0,54.7655,54.7899,54.6596,54.6922,17273.0
2016-05-12 12:40:00,67.11,67.25,67.1,67.25,9890.0,54.684,54.7981,54.6759,54.7981,9890.0
2016-05-12 12:50:00,67.27,67.28,67.2,67.27,10160.0,54.8144,54.8225,54.7573,54.8144,10160.0
2016-05-12 13:00:00,67.29,67.32,67.24,67.25,15184.0,54.8307,54.8551,54.7899,54.7981,15184.0
2016-05-12 13:10:00,67.25,67.25,67.16,67.2,43165.0,54.7981,54.7981,54.7248,54.7573,43165.0
2016-05-12 13:20:00,67.21,67.28,67.19,67.28,10598.0,54.7655,54.8225,54.7492,54.8225,10598.0
2016-05-12 13:30:00,67.28,67.28,67.14,67.2,25956.0,54.8225,54.8225,54.7085,54.7573,25956.0
2016-05-12 13:40:00,67.2,67.42,67.19,67.36,63613.0,54.7573,54.9366,54.7492,54.8877,63613.0
2016-05-12 13:50:00,67.36,67.47,67.35,67.47,34188.0,54.8877,54.9774,54.8796,54.9774,34188.0
2016-05-12 14:00:00,67.47,67.57,67.46,67.47,60315.0,54.9774,55.0588,54.9692,54.9774,60315.0
2016-05-12 14:10:00,67.47,67.58,67.46,67.5,19931.0,54.9774,55.067,54.9692,55.0018,19931.0
2016-05-12 14:20:00,67.52,67.61,67.52,67.61,13818.0,55.0181,55.0914,55.0181,55.0914,13818.0
2016-05-12 14:30:00,67.6,67.6,67.49,67.59,51469.0,55.0833,55.0833,54.9937,55.0751,51469.0
2016-05-12 14:40:00,67.59,67.64,67.53,67.62,37542.0,55.0751,55.1159,55.0262,55.0996,37542.0
2016-05-12 14:50:00,67.62,67.62,67.57,67.59,29036.0,55.0996,55.0996,55.0588,55.0751,29036.0
2016-05-12 15:00:00,67.59,67.62,67.55,67.6,51220.0,55.0751,55.0996,55.0425,55.0833,51220.0
2016-05-12 15:10:00,67.6,67.64,67.56,67.56,47798.0,55.0833,55.1159,55.0507,55.0507,47798.0
2016-05-12 15:20:00,67.55,67.61,67.54,67.58,26974.0,55.0425,55.0914,55.0344,55.067,26974.0
2016-05-12 15:30:00,67.58,67.6,67.54,67.55,53676.0,55.067,55.0833,55.0344,55.0425,53676.0
2016-05-12 15:40:00,67.55,67.56,67.49,67.54,49138.0,55.0425,55.0507,54.9937,55.0344,49138.0
2016-05-12 15:50:00,67.54,67.58,67.49,67.55,142801.0,55.0344,55.067,54.9937,55.0425,142801.0
2016-05-13 09:30:00,67.65,67.68,67.28,67.65,47142.0,55.124,55.1485,54.8225,55.124,47142.0
2016-05-13 09:40:00,67.64,67.7,67.41,67.55,21665.0,55.1159,55.1648,54.9285,55.0425,21665.0
2016-05-13 09:50:00,67.57,67.66,67.45,67.54,19170.0,55.0588,55.1322,54.9611,55.0344,19170.0
2016-05-13 10:00:00,67.55,67.6,67.46,67.47,31909.0,55.0425,55.0833,54.9692,54.9774,31909.0
2016-05-13 10:10:00,67.45,67.54,67.41,67.53,41976.0,54.9611,55.0344,54.9285,55.0262,41976.0
2016-05-13 10:20:00,67.55,67.67,67.54,67.64,77370.0,55.0425,55.1403,55.0344,55.1159,77370.0
2016-05-13 10:30:00,67.61,67.63,67.52,67.6,27431.0,55.0914,55.1077,55.0181,55.0833,27431.0
2016-05-13 10:40:00,67.62,67.63,67.5,67.53,32661.0,55.0996,55.1077,55.0018,55.0262,32661.0
2016-05-13 10:50:00,67.53,67.67,67.53,67.64,28427.0,55.0262,55.1403,55.0262,55.1159,28427.0
2016-05-13 11:00:00,67.64,67.73,67.63,67.66,54330.0,55.1159,55.1892,55.1077,55.1322,54330.0
2016-05-13 11:10:00,67.66,67.69,67.54,67.63,19047.0,55.1322,55.1566,55.0344,55.1077,19047.0
2016-05-13 11:20:00,67.63,67.75,67.63,67.73,40271.0,55.1077,55.2055,55.1077,55.1892,40271.0
2016-05-13 11:30:00,67.73,67.78,67.65,67.72,39278.0,55.1892,55.23,55.124,55.1811,39278.0
2016-05-13 11:40:00,67.71,67.71,67.57,67.57,10905.0,55.1729,55.1729,55.0588,55.0588,10905.0
2016-05-13 11:50:00,67.55,67.61,67.53,67.59,24749.0,55.0425,55.0914,55.0262,55.0751,24749.0
2016-05-13 12:00:00,67.59,67.63,67.54,67.56,19381.0,55.0751,55.1077,55.0344,55.0507,19381.0
2016-05-13 12:10:00,67.56,67.62,67.56,67.59,20755.0,55.0507,55.0996,55.0507,55.0751,20755.0
2016-05-13 12:20:00,67.59,67.62,67.58,67.6,13067.0,55.0751,55.0996,55.067,55.0833,13067.0
2016-05-13 12:30:00,67.61,67.62,67.56,67.6,14118.0,55.0914,55.0996,55.0507,55.0833,14118.0
2016-05-13 12:40:00,67.59,67.59,67.46,67.47,55116.0,55.0751,55.0751,54.9692,54.9774,55116.0
2016-05-13 12:50:00,67.47,67.54,67.47,67.54,12154.0,54.9774,55.0344,54.9774,55.0344,12154.0
2016-05-13 13:00:00,67.54,67.55,67.47,67.48,26820.0,55.0344,55.0425,54.9774,54.9855,26820.0
2016-05-13 13:10:00,67.48,67.54,67.47,67.5,21590.0,54.9855,55.0344,54.9774,55.0018,21590.0
2016-05-13 13:20:00,67.48,67.48,67.41,67.43,41821.0,54.9855,54.9855,54.9285,54.9448,41821.0
2016-05-13 13:30:00,67.43,67.52,67.42,67.48,25505.0,54.9448,55.0181,54.9366,54.9855,25505.0
2016-05-13 13:40:00,67.48,67.57,67.46,67.5,39778.0,54.9855,55.0588,54.9692,55.0018,39778.0
2016-05-13 13:50:00,67.49,67.5,67.41,67.45,46221.0,54.9937,55.0018,54.9285,54.9611,46221.0
2016-05-13 14:00:00,67.45,67.46,67.36,67.4,53367.0,54.9611,54.9692,54.8877,54.9203,53367.0
2016-05-13 14:10:00,67.39,67.47,67.36,67.42,26846.0,54.9122,54.9774,54.8877,54.9366,26846.0
2016-05-13 14:20:00,67.41,67.41,67.28,67.32,26888.0,54.9285,54.9285,54.8225,54.8551,26888.0
2016-05-13 14:30:00,67.31,67.38,67.3,67.34,66428.0,54.847,54.904,54.8388,54.8714,66428.0
2016-05-13 14:40:00,67.34,67.42,67.32,67.42,34714.0,54.8714,54.9366,54.8551,54.9366,34714.0
2016-05-13 14:50:00,67.42,67.44,67.34,67.43,18746.0,54.9366,54.9529,54.8714,54.9448,18746.0
2016-05-13 15:00:00,67.43,67.43,67.35,67.37,28478.0,54.9448,54.9448,54.8796,54.8959,28478.0
2016-05-13 15:10:00,67.37,67.44,67.36,67.42,33302.0,54.8959,54.9529,54.8877,54.9366,33302.0
2016-05-13 15:20:00,67.43,67.45,67.36,67.38,41936.0,54.9448,54.9611,54.8877,54.904,41936.0
2016-05-13 15:30:00,67.38,67.44,67.37,67.41,46223.0,54.904,54.9529,54.8959,54.9285,46223.0
2016-05-13 15:40:00,67.42,67.49,67.41,67.44,77277.0,54.9366,54.9937,54.9285,54.9529,77277.0
2016-05-13 15:50:00,67.44,67.44,67.36,67.37,112728.0,54.9529,54.9529,54.8877,54.8959,112728.0
2016-05-16 09:30:00,67.19,67.44,67.12,67.37,135005.0,54.7492,54.9529,54.6922,54.8959,135005.0
2016-05-16 09:40:00,67.42,67.52,67.34,67.37,31000.0,54.9366,55.0181,54.8714,54.8959,31000.0
2016-05-16 09:50:00,67.38,67.53,67.38,67.45,38448.0,54.904,55.0262,54.904,54.9611,38448.0
2016-05-16 10:00:00,67.46,67.52,67.3,67.52,93809.0,54.9692,55.0181,54.8388,55.0181,93809.0
2016-05-16 10:10:00,67.52,67.57,67.49,67.51,38108.0,55.0181,55.0588,54.9937,55.0099,38108.0
2016-05-16 10:20:00,67.51,67.51,67.37,67.45,86661.0,55.0099,55.0099,54.8959,54.9611,86661.0
2016-05-16 10:30:00,67.45,67.55,67.44,67.51,32388.0,54.9611,55.0425,54.9529,55.0099,32388.0
2016-05-16 10:40:00,67.51,67.55,67.47,67.55,58145.0,55.0099,55.0425,54.9774,55.0425,58145.0
2016-05-16 10:50:00,67.55,67.59,67.5,67.56,36042.0,55.0425,55.0751,55.0018,55.0507,36042.0
2016-05-16 11:00:00,67.56,67.58,67.5,67.52,34986.0,55.0507,55.067,55.0018,55.0181,34986.0
2016-05-16 11:10:00,67.52,67.58,67.52,67.54,36489.0,55.0181,55.067,55.0181,55.0344,36489.0
2016-05-16 11:20:00,67.54,67.61,67.53,67.56,29254.0,55.0344,55.0914,55.0262,55.0507,29254.0
2016-05-16 11:30:00,67.57,67.68,67.54,67.66,22355.0,55.0588,55.1485,55.0344,55.1322,22355.0
2016-05-16 11:40:00,67.66,67.66,67.54,67.55,21442.0,55.1322,55.1322,55.0344,55.0425,21442.0
2016-05-16 11:50:00,67.56,67.62,67.54,67.56,20448.0,55.0507,55.0996,55.0344,55.0507,20448.0
2016-05-16 12:00:00,67.56,67.59,67.52,67.55,22552.0,55.0507,55.0751,55.0181,55.0425,22552.0
2016-05-16 12:10:00,67.55,67.59,67.54,67.55,25452.0,55.0425,55.0751,55.0344,55.0425,25452.0
2016-05-16 12:20:00,67.55,67.56,67.5,67.51,25384.0,55.0425,55.0507,55.0018,55.0099,25384.0
2016-05-16 12:30:00,67.51,67.54,67.48,67.54,13758.0,55.0099,55.0344,54.9855,55.0344,13758.0
2016-05-16 12:40:00,67.53,67.58,67.53,67.55,14970.0,55.0262,55.067,55.0262,55.0425,14970.0
2016-05-16 12:50:00,67.54,67.6,67.52,67.57,22980.0,55.0344,55.0833,55.0181,55.0588,22980.0
2016-05-16 13:00:00,67.57,67.64,67.54,67.57,36026.0,55.0588,55.1159,55.0344,55.0588,36026.0
2016-05-16 13:10:00,67.55,67.56,67.53,67.54,17353.0,55.0425,55.0507,55.0262,55.0344,17353.0
2016-05-16 13:20:00,67.55,67.6,67.54,67.6,9327.0,55.0425,55.0833,55.0344,55.0833,9327.0
2016-05-16 13:30:00,67.59,67.61,67.53,67.55,30588.0,55.0751,55.0914,55.0262,55.0425,30588.0
2016-05-16 13:40:00,67.55,67.57,67.5,67.56,28737.0,55.0425,55.0588,55.0018,55.0507,28737.0
2016-05-16 13:50:00,67.56,67.58,67.53,67.55,18717.0,55.0507,55.067,55.0262,55.0425,18717.0
2016-05-16 14:00:00,67.56,67.63,67.55,67.61,24258.0,55.0507,55.1077,55.0425,55.0914,24258.0
2016-05-16 14:10:00,67.62,67.67,67.61,67.64,39389.0,55.0996,55.1403,55.0914,55.1159,39389.0
2016-05-16 14:20:00,67.64,67.72,67.64,67.67,35395.0,55.1159,55.1811,55.1159,55.1403,35395.0
2016-05-16 14:30:00,67.67,67.68,67.63,67.67,38495.0,55.1403,55.1485,55.1077,55.1403,38495.0
2016-05-16 14:40:00,67.67,67.74,67.65,67.72,34039.0,55.1403,55.1974,55.124,55.1811,34039.0
2016-05-16 14:50:00,67.72,67.73,67.67,67.69,39625.0,55.1811,55.1892,55.1403,55.1566,39625.0
2016-05-16 15:00:00,67.68,67.74,67.68,67.73,39958.0,55.1485,55.1974,55.1485,55.1892,39958.0
2016-05-16 15:10:00,67.74,67.77,67.71,67.74,57836.0,55.1974,55.2218,55.1729,55.1974,57836.0
2016-05-16 15:20:00,67.74,67.79,67.74,67.77,55980.0,55.1974,55.2381,55.1974,55.2218,55980.0
2016-05-16 15:30:00,67.76,67.76,67.65,67.73,75637.0,55.2137,55.2137,55.124,55.1892,75637.0
2016-05-16 15:40:00,67.73,67.73,67.56,67.56,103013.0,55.1892,55.1892,55.0507,55.0507,103013.0
2016-05-16 15:50:00,67.57,67.57,67.51,67.54,171207.0,55.0588,55.0588,55.0099,55.0344,171207.0
2016-05-17 09:30:00,67.51,67.7,67.39,67.45,49879.0,55.0099,55.1648,54.9122,54.9611,49879.0
2016-05-17 09:40:00,67.46,67.71,67.43,67.66,35205.0,54.9692,55.1729,54.9448,55.1322,35205.0
2016-05-17 09:50:00,67.66,67.66,67.38,67.6,36613.0,55.1322,55.1322,54.904,55.0833,36613.0
2016-05-17 10:00:00,67.61,67.66,67.5,67.52,56126.0,55.0914,55.1322,55.0018,55.0181,56126.0
2016-05-17 10:10:00,67.52,67.58,67.44,67.57,34120.0,55.0181,55.067,54.9529,55.0588,34120.0
2016-05-17 10:20:00,67.58,67.69,67.57,67.63,16281.0,55.067,55.1566,55.0588,55.1077,16281.0
2016-05-17 10:30:00,67.63,67.63,67.52,67.56,13992.0,55.1077,55.1077,55.0181,55.0507,13992.0
2016-05-17 10:40:00,67.57,67.64,67.56,67.57,11766.0,55.0588,55.1159,55.0507,55.0588,11766.0
2016-05-17 10:50:00,67.57,67.62,67.54,67.58,14894.0,55.0588,55.0996,55.0344,55.067,14894.0
2016-05-17 11:00:00,67.58,67.58,67.45,67.49,37103.0,55.067,55.067,54.9611,54.9937,37103.0
2016-05-17 11:10:00,67.5,67.61,67.5,67.55,24097.0,55.0018,55.0914,55.0018,55.0425,24097.0
2016-05-17 11:20:00,67.56,67.58,67.51,67.51,32439.0,55.0507,55.067,55.0099,55.0099,32439.0
2016-05-17 11:30:00,67.51,67.6,67.49,67.56,32471.0,55.0099,55.0833,54.9937,55.0507,32471.0
2016-05-17 11:40:00,67.57,67.57,67.46,67.56,39712.0,55.0588,55.0588,54.9692,55.0507,39712.0
2016-05-17 11:50:00,67.56,67.61,67.54,67.61,20400.0,55.0507,55.0914,55.0344,55.0914,20400.0
2016-05-17 12:00:00,67.6,67.63,67.57,67.57,14042.0,55.0833,55.1077,55.0588,55.0588,14042.0
2016-05-17 12:10:00,67.57,67.59,67.51,67.51,39103.0,55.0588,55.0751,55.0099,55.0099,39103.0
2016-05-17 12:20:00,67.5,67.51,67.38,67.43,97406.0,55.0018,55.0099,54.904,54.9448,97406.0
2016-05-17 12:30:00,67.43,67.44,67.38,67.39,13930.0,54.9448,54.9529,54.904,54.9122,13930.0
2016-05-17 12:40:00,67.4,67.43,67.39,67.42,13067.0,54.9203,54.9448,54.9122,54.9366,13067.0
2016-05-17 12:50:00,67.42,67.46,67.38,67.46,51488.0,54.9366,54.9692,54.904,54.9692,51488.0
2016-05-17 13:00:00,67.45,67.46,67.38,67.38,20178.0,54.9611,54.9692,54.904,54.904,20178.0
2016-05-17 13:10:00,67.39,67.39,67.3,67.37,36048.0,54.9122,54.9122,54.8388,54.8959,36048.0
2016-05-17 13:20:00,67.38,67.43,67.34,67.4,69438.0,54.904,54.9448,54.8714,54.9203,69438.0
2016-05-17 13:30:00,67.4,67.43,67.37,67.43,44323.0,54.9203,54.9448,54.8959,54.9448,44323.0
2016-05-17 13:40:00,67.44,67.5,67.43,67.43,33284.0,54.9529,55.0018,54.9448,54.9448,33284.0
2016-05-17 13:50:00,67.43,67.43,67.3,67.3,41247.0,54.9448,54.9448,54.8388,54.8388,41247.0
2016-05-17 14:00:00,67.3,67.38,67.21,67.22,62386.0,54.8388,54.904,54.7655,54.7736,62386.0
2016-05-17 14:10:00,67.22,67.23,67.09,67.11,59452.0,54.7736,54.7818,54.6677,54.684,59452.0
2016-05-17 14:20:00,67.11,67.12,66.89,67.03,60382.0,54.684,54.6922,54.5047,54.6188,60382.0
2016-05-17 14:30:00,67.02,67.02,66.91,66.96,35889.0,54.6107,54.6107,54.521,54.5618,35889.0
2016-05-17 14:40:00,66.97,67.08,66.95,67.01,30242.0,54.5699,54.6596,54.5536,54.6025,30242.0
2016-05-17 14:50:00,67.01,67.06,66.92,67.03,37108.0,54.6025,54.6433,54.5292,54.6188,37108.0
2016-05-17 15:00:00,67.03,67.14,66.98,67.11,34053.0,54.6188,54.7085,54.5781,54.684,34053.0
2016-05-17 15:10:00,67.11,67.11,66.97,66.97,30992.0,54.684,54.684,54.5699,54.5699,30992.0
2016-05-17 15:20:00,66.96,66.99,66.89,66.95,48043.0,54.5618,54.5862,54.5047,54.5536,48043.0
2016-05-17 15:30:00,66.95,67.09,66.94,67.09,51096.0,54.5536,54.6677,54.5455,54.6677,51096.0
2016-05-17 15:40:00,67.09,67.1,67.01,67.03,95539.0,54.6677,54.6759,54.6025,54.6188,95539.0
2016-05-17 15:50:00,67.04,67.11,67.0,67.09,166959.0,54.627,54.684,54.5944,54.6677,166959.0
2016-05-18 09:30:00,66.84,67.19,66.76,66.89,43934.0,54.464,54.7492,54.3988,54.5047,43934.0
2016-05-18 09:40:00,66.9,67.03,66.83,66.84,47877.0,54.5129,54.6188,54.4559,54.464,47877.0
2016-05-18 09:50:00,66.84,66.97,66.77,66.81,57399.0,54.464,54.5699,54.407,54.4396,57399.0
2016-05-18 10:00:00,66.82,67.01,66.82,66.97,38209.0,54.4477,54.6025,54.4477,54.5699,38209.0
2016-05-18 10:10:00,66.96,67.08,66.92,67.04,30550.0,54.5618,54.6596,54.5292,54.627,30550.0
2016-05-18 10:20:00,67.05,67.21,67.01,67.12,26825.0,54.6351,54.7655,54.6025,54.6922,26825.0
2016-05-18 10:30:00,67.1,67.1,66.87,66.91,37852.0,54.6759,54.6759,54.4884,54.521,37852.0
2016-05-18 10:40:00,66.9,67.04,66.84,67.02,36770.0,54.5129,54.627,54.464,54.6107,36770.0
2016-05-18 10:50:00,67.05,67.05,66.89,66.93,37135.0,54.6351,54.6351,54.5047,54.5373,37135.0
2016-05-18 11:00:00,66.93,67.08,66.92,67.05,41115.0,54.5373,54.6596,54.5292,54.6351,41115.0
2016-05-18 11:10:00,67.05,67.14,66.99,67.08,23399.0,54.6351,54.7085,54.5862,54.6596,23399.0
2016-05-18 11:20:00,67.09,67.24,67.08,67.21,17931.0,54.6677,54.7899,54.6596,54.7655,17931.0
2016-05-18 11:30:00,67.21,67.26,67.16,67.22,27276.0,54.7655,54.8062,54.7248,54.7736,27276.0
2016-05-18 11:40:00,67.22,67.26,67.11,67.15,26510.0,54.7736,54.8062,54.684,54.7166,26510.0
2016-05-18 11:50:00,67.16,67.17,67.0,67.03,24870.0,54.7248,54.7329,54.5944,54.6188,24870.0
2016-05-18 12:00:00,67.02,67.13,67.02,67.13,93634.0,54.6107,54.7003,54.6107,54.7003,93634.0
2016-05-18 12:10:00,67.13,67.21,67.12,67.17,31451.0,54.7003,54.7655,54.6922,54.7329,31451.0
2016-05-18 12:20:00,67.17,67.25,67.15,67.18,30327.0,54.7329,54.7981,54.7166,54.741,30327.0
2016-05-18 12:30:00,67.19,67.33,67.17,67.33,17758.0,54.7492,54.8633,54.7329,54.8633,17758.0
2016-05-18 12:40:00,67.32,67.4,67.27,67.28,45825.0,54.8551,54.9203,54.8144,54.8225,45825.0
2016-05-18 12:50:00,67.27,67.38,67.24,67.38,13337.0,54.8144,54.904,54.7899,54.904,13337.0
2016-05-18 13:00:00,67.39,67.46,67.39,67.4,16695.0,54.9122,54.9692,54.9122,54.9203,16695.0
2016-05-18 13:10:00,67.4,67.44,67.35,67.36,19547.0,54.9203,54.9529,54.8796,54.8877,19547.0
2016-05-18 13:20:00,67.35,67.51,67.34,67.45,49114.0,54.8796,55.0099,54.8714,54.9611,49114.0
2016-05-18 13:30:00,67.45,67.51,67.43,67.51,66547.0,54.9611,55.0099,54.9448,55.0099,66547.0
2016-05-18 13:40:00,67.52,67.59,67.51,67.53,33540.0,55.0181,55.0751,55.0099,55.0262,33540.0
2016-05-18 13:50:00,67.53,67.53,67.39,67.41,14602.0,55.0262,55.0262,54.9122,54.9285,14602.0
2016-05-18 14:00:00,67.39,67.4,67.02,67.26,62689.0,54.9122,54.9203,54.6107,54.8062,62689.0
2016-05-18 14:10:00,67.25,67.26,66.98,67.15,28428.0,54.7981,54.8062,54.5781,54.7166,28428.0
2016-05-18 14:20:00,67.16,67.21,66.91,66.94,32940.0,54.7248,54.7655,54.521,54.5455,32940.0
2016-05-18 14:30:00,66.92,67.06,66.85,67.0,27806.0,54.5292,54.6433,54.4722,54.5944,27806.0
2016-05-18 14:40:00,67.01,67.14,66.98,67.14,31896.0,54.6025,54.7085,54.5781,54.7085,31896.0
2016-05-18 14:50:00,67.15,67.31,67.15,67.31,29132.0,54.7166,54.847,54.7166,54.847,29132.0
2016-05-18 15:00:00,67.32,67.42,67.3,67.36,38896.0,54.8551,54.9366,54.8388,54.8877,38896.0
2016-05-18 15:10:00,67.36,67.36,67.2,67.27,31580.0,54.8877,54.8877,54.7573,54.8144,31580.0
2016-05-18 15:20:00,67.26,67.27,67.06,67.06,38324.0,54.8062,54.8144,54.6433,54.6433,38324.0
2016-05-18 15:30:00,67.07,67.15,67.01,67.02,66859.0,54.6514,54.7166,54.6025,54.6107,66859.0
2016-05-18 15:40:00,67.02,67.21,67.02,67.18,128503.0,54.6107,54.7655,54.6107,54.741,128503.0
2016-05-18 15:50:00,67.18,67.36,67.11,67.35,205797.0,54.741,54.8877,54.684,54.8796,205797.0
2016-05-19 09:30:00,66.98,67.15,66.68,66.95,69299.0,54.5781,54.7166,54.3336,54.5536,69299.0
2016-05-19 09:40:00,66.92,67.25,66.91,67.19,61385.0,54.5292,54.7981,54.521,54.7492,61385.0
2016-05-19 09:50:00,67.2,67.24,66.64,66.64,102211.0,54.7573,54.7899,54.301,54.301,102211.0
2016-05-19 10:00:00,66.63,66.96,66.61,66.96,44070.0,54.2929,54.5618,54.2766,54.5618,44070.0
2016-05-19 10:10:00,66.95,67.03,66.81,66.82,62562.0,54.5536,54.6188,54.4396,54.4477,62562.0
2016-05-19 10:20:00,66.81,66.89,66.73,66.88,56605.0,54.4396,54.5047,54.3744,54.4966,56605.0
2016-05-19 10:30:00,66.87,66.98,66.85,66.87,37643.0,54.4884,54.5781,54.4722,54.4884,37643.0
2016-05-19 10:40:00,66.87,67.11,66.86,67.09,42615.0,54.4884,54.684,54.4803,54.6677,42615.0
2016-05-19 10:50:00,67.09,67.1,67.0,67.07,44199.0,54.6677,54.6759,54.5944,54.6514,44199.0
2016-05-19 11:00:00,67.08,67.09,66.87,66.96,174422.0,54.6596,54.6677,54.4884,54.5618,174422.0
2016-05-19 11:10:00,66.96,67.06,66.86,67.06,76755.0,54.5618,54.6433,54.4803,54.6433,76755.0
2016-05-19 11:20:00,67.06,67.06,66.88,66.96,21657.0,54.6433,54.6433,54.4966,54.5618,21657.0
2016-05-19 11:30:00,66.95,67.02,66.9,66.92,93262.0,54.5536,54.6107,54.5129,54.5292,93262.0
2016-05-19 11:40:00,66.92,67.05,66.85,67.05,22049.0,54.5292,54.6351,54.4722,54.6351,22049.0
2016-05-19 11:50:00,67.06,67.12,66.98,67.11,18561.0,54.6433,54.6922,54.5781,54.684,18561.0
2016-05-19 12:00:00,67.1,67.1,66.91,66.94,35914.0,54.6759,54.6759,54.521,54.5455,35914.0
2016-05-19 12:10:00,66.93,67.0,66.92,66.94,42448.0,54.5373,54.5944,54.5292,54.5455,42448.0
2016-05-19 12:20:00,66.94,66.96,66.78,66.8,28371.0,54.5455,54.5618,54.4151,54.4314,28371.0
2016-05-19 12:30:00,66.79,66.79,66.68,66.72,26132.0,54.4233,54.4233,54.3336,54.3662,26132.0
2016-05-19 12:40:00,66.72,66.75,66.68,66.72,28457.0,54.3662,54.3907,54.3336,54.3662,28457.0
2016-05-19 12:50:00,66.72,66.72,66.59,66.61,34775.0,54.3662,54.3662,54.2603,54.2766,34775.0
2016-05-19 13:00:00,66.61,66.7,66.58,66.67,51768.0,54.2766,54.3499,54.2521,54.3255,51768.0
2016-05-19 13:10:00,66.68,66.81,66.62,66.8,31992.0,54.3336,54.4396,54.2847,54.4314,31992.0
2016-05-19 13:20:00,66.81,66.83,66.76,66.83,10284.0,54.4396,54.4559,54.3988,54.4559,10284.0
2016-05-19 13:30:00,66.83,66.87,66.76,66.76,34704.0,54.4559,54.4884,54.3988,54.3988,34704.0
2016-05-19 13:40:00,66.77,66.88,66.76,66.82,22333.0,54.407,54.4966,54.3988,54.4477,22333.0
2016-05-19 13:50:00,66.82,66.87,66.77,66.77,35498.0,54.4477,54.4884,54.407,54.407,35498.0
2016-05-19 14:00:00,66.78,66.88,66.77,66.86,39445.0,54.4151,54.4966,54.407,54.4803,39445.0
2016-05-19 14:10:00,66.85,67.06,66.85,67.02,42930.0,54.4722,54.6433,54.4722,54.6107,42930.0
2016-05-19 14:20:00,67.02,67.02,66.87,66.91,30777.0,54.6107,54.6107,54.4884,54.521,30777.0
2016-05-19 14:30:00,66.91,66.91,66.73,66.75,33393.0,54.521,54.521,54.3744,54.3907,33393.0
2016-05-19 14:40:00,66.76,66.78,66.71,66.72,29123.0,54.3988,54.4151,54.3581,54.3662,29123.0
2016-05-19 14:50:00,66.72,66.78,66.67,66.76,31183.0,54.3662,54.4151,54.3255,54.3988,31183.0
2016-05-19 15:00:00,66.76,66.84,66.76,66.8,35026.0,54.3988,54.464,54.3988,54.4314,35026.0
2016-05-19 15:10:00,66.81,66.86,66.77,66.83,48858.0,54.4396,54.4803,54.407,54.4559,48858.0
2016-05-19 15:20:00,66.84,66.91,66.83,66.84,42148.0,54.464,54.521,54.4559,54.464,42148.0
2016-05-19 15:30:00,66.84,66.88,66.8,66.85,43033.0,54.464,54.4966,54.4314,54.4722,43033.0
2016-05-19 15:40:00,66.85,66.97,66.83,66.96,87766.0,54.4722,54.5699,54.4559,54.5618,87766.0
2016-05-19 15:50:00,66.95,66.96,66.82,66.84,121510.0,54.5536,54.5618,54.4477,54.464,121510.0
2016-05-20 09:30:00,67.11,67.3,66.96,67.3,129603.0,54.684,54.8388,54.5618,54.8388,129603.0
2016-05-20 09:40:00,67.32,67.37,67.21,67.26,36042.0,54.8551,54.8959,54.7655,54.8062,36042.0
2016-05-20 09:50:00,67.26,67.41,67.25,67.41,40699.0,54.8062,54.9285,54.7981,54.9285,40699.0
2016-05-20 10:00:00,67.4,67.53,67.4,67.53,49004.0,54.9203,55.0262,54.9203,55.0262,49004.0
2016-05-20 10:10:00,67.53,67.65,67.53,67.64,32973.0,55.0262,55.124,55.0262,55.1159,32973.0
2016-05-20 10:20:00,67.64,67.64,67.49,67.5,49163.0,55.1159,55.1159,54.9937,55.0018,49163.0
2016-05-20 10:30:00,67.49,67.65,67.48,67.63,59525.0,54.9937,55.124,54.9855,55.1077,59525.0
2016-05-20 10:40:00,67.62,67.63,67.53,67.62,39416.0,55.0996,55.1077,55.0262,55.0996,39416.0
2016-05-20 10:50:00,67.61,67.62,67.56,67.58,33342.0,55.0914,55.0996,55.0507,55.067,33342.0
2016-05-20 11:00:00,67.58,67.64,67.58,67.6,21616.0,55.067,55.1159,55.067,55.0833,21616.0
2016-05-20 11:10:00,67.61,67.64,67.57,67.63,41024.0,55.0914,55.1159,55.0588,55.1077,41024.0
2016-05-20 11:20:00,67.64,67.69,67.62,67.64,31008.0,55.1159,55.1566,55.0996,55.1159,31008.0
2016-05-20 11:30:00,67.64,67.71,67.64,67.66,19739.0,55.1159,55.1729,55.1159,55.1322,19739.0
2016-05-20 11:40:00,67.67,67.69,67.59,67.6,24478.0,55.1403,55.1566,55.0751,55.0833,24478.0
2016-05-20 11:50:00,67.61,67.62,67.54,67.56,46097.0,55.0914,55.0996,55.0344,55.0507,46097.0
2016-05-20 12:00:00,67.56,67.57,67.47,67.48,31694.0,55.0507,55.0588,54.9774,54.9855,31694.0
2016-05-20 12:10:00,67.48,67.53,67.45,67.47,14574.0,54.9855,55.0262,54.9611,54.9774,14574.0
2016-05-20 12:20:00,67.48,67.5,67.46,67.48,9963.0,54.9855,55.0018,54.9692,54.9855,9963.0
2016-05-20 12:30:00,67.47,67.47,67.41,67.45,15863.0,54.9774,54.9774,54.9285,54.9611,15863.0
2016-05-20 12:40:00,67.45,67.47,67.41,67.44,16762.0,54.9611,54.9774,54.9285,54.9529,16762.0
2016-05-20 12:50:00,67.44,67.45,67.39,67.42,28463.0,54.9529,54.9611,54.9122,54.9366,28463.0
2016-05-20 13:00:00,67.41,67.41,67.3,67.32,18874.0,54.9285,54.9285,54.8388,54.8551,18874.0
2016-05-20 13:10:00,67.32,67.35,67.26,67.27,18814.0,54.8551,54.8796,54.8062,54.8144,18814.0
2016-05-20 13:20:00,67.28,67.3,67.21,67.22,15211.0,54.8225,54.8388,54.7655,54.7736,15211.0
2016-05-20 13:30:00,67.21,67.21,67.14,67.2,25190.0,54.7655,54.7655,54.7085,54.7573,25190.0
2016-05-20 13:40:00,67.19,67.25,67.17,67.21,19656.0,54.7492,54.7981,54.7329,54.7655,19656.0
2016-05-20 13:50:00,67.2,67.25,67.19,67.23,19971.0,54.7573,54.7981,54.7492,54.7818,19971.0
2016-05-20 14:00:00,67.22,67.25,67.2,67.25,30365.0,54.7736,54.7981,54.7573,54.7981,30365.0
2016-05-20 14:10:00,67.26,67.29,67.25,67.29,19419.0,54.8062,54.8307,54.7981,54.8307,19419.0
2016-05-20 14:20:00,67.29,67.36,67.27,67.34,15395.0,54.8307,54.8877,54.8144,54.8714,15395.0
2016-05-20 14:30:00,67.34,67.37,67.29,67.3,40208.0,54.8714,54.8959,54.8307,54.8388,40208.0
2016-05-20 14:40:00,67.3,67.34,67.29,67.32,18626.0,54.8388,54.8714,54.8307,54.8551,18626.0
2016-05-20 14:50:00,67.32,67.35,67.25,67.26,20803.0,54.8551,54.8796,54.7981,54.8062,20803.0
2016-05-20 15:00:00,67.26,67.26,67.0,67.1,79120.0,54.8062,54.8062,54.5944,54.6759,79120.0
2016-05-20 15:10:00,67.11,67.19,67.1,67.15,40466.0,54.684,54.7492,54.6759,54.7166,40466.0
2016-05-20 15:20:00,67.14,67.15,67.08,67.14,44051.0,54.7085,54.7166,54.6596,54.7085,44051.0
2016-05-20 15:30:00,67.14,67.18,67.11,67.12,51091.0,54.7085,54.741,54.684,54.6922,51091.0
2016-05-20 15:40:00,67.12,67.17,67.08,67.1,95609.0,54.6922,54.7329,54.6596,54.6759,95609.0
2016-05-20 15:50:00,67.1,67.17,67.09,67.15,148313.0,54.6759,54.7329,54.6677,54.7166,148313.0
2016-05-23 09:30:00,67.09,67.21,66.78,66.97,33733.0,54.6677,54.7655,54.4151,54.5699,33733.0
2016-05-23 09:40:00,67.01,67.07,66.79,66.87,23403.0,54.6025,54.6514,54.4233,54.4884,23403.0
2016-05-23 09:50:00,66.86,66.86,66.7,66.8,21294.0,54.4803,54.4803,54.3499,54.4314,21294.0
2016-05-23 10:00:00,66.8,67.15,66.8,67.04,31328.0,54.4314,54.7166,54.4314,54.627,31328.0
2016-05-23 10:10:00,67.04,67.08,66.93,66.98,11986.0,54.627,54.6596,54.5373,54.5781,11986.0
2016-05-23 10:20:00,66.99,67.06,66.92,66.92,14205.0,54.5862,54.6433,54.5292,54.5292,14205.0
2016-05-23 10:30:00,66.92,66.94,66.87,66.9,11165.0,54.5292,54.5455,54.4884,54.5129,11165.0
2016-05-23 10:40:00,66.89,66.89,66.82,66.83,12051.0,54.5047,54.5047,54.4477,54.4559,12051.0
2016-05-23 10:50:00,66.84,66.88,66.83,66.86,19081.0,54.464,54.4966,54.4559,54.4803,19081.0
2016-05-23 11:00:00,66.86,66.93,66.81,66.9,12295.0,54.4803,54.5373,54.4396,54.5129,12295.0
2016-05-23 11:10:00,66.92,66.95,66.88,66.88,13692.0,54.5292,54.5536,54.4966,54.4966,13692.0
2016-05-23 11:20:00,66.88,66.89,66.75,66.85,19484.0,54.4966,54.5047,54.3907,54.4722,19484.0
2016-05-23 11:30:00,66.86,66.89,66.68,66.71,29079.0,54.4803,54.5047,54.3336,54.3581,29079.0
2016-05-23 11:40:00,66.71,66.78,66.68,66.78,16006.0,54.3581,54.4151,54.3336,54.4151,16006.0
2016-05-23 11:50:00,66.78,66.83,66.73,66.82,25014.0,54.4151,54.4559,54.3744,54.4477,25014.0
2016-05-23 12:00:00,66.82,66.88,66.79,66.85,30709.0,54.4477,54.4966,54.4233,54.4722,30709.0
2016-05-23 12:10:00,66.86,66.9,66.85,66.86,17489.0,54.4803,54.5129,54.4722,54.4803,17489.0
2016-05-23 12:20:00,66.86,66.92,66.82,66.86,11922.0,54.4803,54.5292,54.4477,54.4803,11922.0
2016-05-23 12:30:00,66.87,66.9,66.85,66.87,14491.0,54.4884,54.5129,54.4722,54.4884,14491.0
2016-05-23 12:40:00,66.86,66.97,66.83,66.95,17797.0,54.4803,54.5699,54.4559,54.5536,17797.0
2016-05-23 12:50:00,66.95,66.96,66.91,66.95,12595.0,54.5536,54.5618,54.521,54.5536,12595.0
2016-05-23 13:00:00,66.95,67.02,66.94,67.0,17566.0,54.5536,54.6107,54.5455,54.5944,17566.0
2016-05-23 13:10:00,67.0,67.04,66.97,67.01,18151.0,54.5944,54.627,54.5699,54.6025,18151.0
2016-05-23 13:20:00,67.01,67.01,66.9,66.95,16016.0,54.6025,54.6025,54.5129,54.5536,16016.0
2016-05-23 13:30:00,66.96,66.97,66.92,66.93,8065.0,54.5618,54.5699,54.5292,54.5373,8065.0
2016-05-23 13:40:00,66.94,66.96,66.87,66.88,25928.0,54.5455,54.5618,54.4884,54.4966,25928.0
2016-05-23 13:50:00,66.88,66.97,66.88,66.95,22053.0,54.4966,54.5699,54.4966,54.5536,22053.0
2016-05-23 14:00:00,66.96,66.96,66.91,66.92,25607.0,54.5618,54.5618,54.521,54.5292,25607.0
2016-05-23 14:10:00,66.92,66.97,66.92,66.93,16680.0,54.5292,54.5699,54.5292,54.5373,16680.0
2016-05-23 14:20:00,66.94,67.01,66.91,67.0,25932.0,54.5455,54.6025,54.521,54.5944,25932.0
2016-05-23 14:30:00,67.0,67.03,66.99,66.99,16124.0,54.5944,54.6188,54.5862,54.5862,16124.0
2016-05-23 14:40:00,66.99,67.04,66.97,67.01,18238.0,54.5862,54.627,54.5699,54.6025,18238.0
2016-05-23 14:50:00,67.01,67.02,66.97,67.01,16604.0,54.6025,54.6107,54.5699,54.6025,16604.0
2016-05-23 15:00:00,67.02,67.04,66.96,67.01,30435.0,54.6107,54.627,54.5618,54.6025,30435.0
2016-05-23 15:10:00,67.0,67.0,66.96,66.96,22281.0,54.5944,54.5944,54.5618,54.5618,22281.0
2016-05-23 15:20:00,66.96,67.0,66.92,66.95,27238.0,54.5618,54.5944,54.5292,54.5536,27238.0
2016-05-23 15:30:00,66.95,67.01,66.92,66.93,27087.0,54.5536,54.6025,54.5292,54.5373,27087.0
2016-05-23 15:40:00,66.93,66.94,66.87,66.94,60416.0,54.5373,54.5455,54.4884,54.5455,60416.0
2016-05-23 15:50:00,66.94,66.94,66.82,66.86,167509.0,54.5455,54.5455,54.4477,54.4803,167509.0
2016-05-24 09:30:00,67.27,67.39,66.99,67.29,19938.0,54.8144,54.9122,54.5862,54.8307,19938.0
2016-05-24 09:40:00,67.35,67.7,67.34,67.64,25976.0,54.8796,55.1648,54.8714,55.1159,25976.0
2016-05-24 09:50:00,67.64,67.64,67.44,67.45,75361.0,55.1159,55.1159,54.9529,54.9611,75361.0
2016-05-24 10:00:00,67.46,67.71,67.46,67.59,73723.0,54.9692,55.1729,54.9692,55.0751,73723.0
2016-05-24 10:10:00,67.6,67.6,67.49,67.59,30597.0,55.0833,55.0833,54.9937,55.0751,30597.0
2016-05-24 10:20:00,67.59,67.68,67.48,67.66,143192.0,55.0751,55.1485,54.9855,55.1322,143192.0
2016-05-24 10:30:00,67.66,67.75,67.66,67.69,43654.0,55.1322,55.2055,55.1322,55.1566,43654.0
2016-05-24 10:40:00,67.69,67.69,67.56,67.58,68563.0,55.1566,55.1566,55.0507,55.067,68563.0
2016-05-24 10:50:00,67.58,67.6,67.45,67.49,42091.0,55.067,55.0833,54.9611,54.9937,42091.0
2016-05-24 11:00:00,67.5,67.51,67.44,67.46,30674.0,55.0018,55.0099,54.9529,54.9692,30674.0
2016-05-24 11:10:00,67.45,67.47,67.37,67.37,26110.0,54.9611,54.9774,54.8959,54.8959,26110.0
2016-05-24 11:20:00,67.38,67.41,67.35,67.36,35666.0,54.904,54.9285,54.8796,54.8877,35666.0
2016-05-24 11:30:00,67.36,67.36,67.29,67.32,57224.0,54.8877,54.8877,54.8307,54.8551,57224.0
2016-05-24 11:40:00,67.34,67.4,67.27,67.39,62776.0,54.8714,54.9203,54.8144,54.9122,62776.0
2016-05-24 11:50:00,67.4,67.47,67.4,67.47,17779.0,54.9203,54.9774,54.9203,54.9774,17779.0
2016-05-24 12:00:00,67.46,67.47,67.38,67.41,13436.0,54.9692,54.9774,54.904,54.9285,13436.0
2016-05-24 12:10:00,67.42,67.45,67.4,67.45,15243.0,54.9366,54.9611,54.9203,54.9611,15243.0
2016-05-24 12:20:00,67.46,67.47,67.43,67.45,16789.0,54.9692,54.9774,54.9448,54.9611,16789.0
2016-05-24 12:30:00,67.46,67.48,67.42,67.44,12909.0,54.9692,54.9855,54.9366,54.9529,12909.0
2016-05-24 12:40:00,67.44,67.5,67.43,67.46,15367.0,54.9529,55.0018,54.9448,54.9692,15367.0
2016-05-24 12:50:00,67.46,67.53,67.46,67.52,14266.0,54.9692,55.0262,54.9692,55.0181,14266.0
2016-05-24 13:00:00,67.52,67.53,67.43,67.43,19041.0,55.0181,55.0262,54.9448,54.9448,19041.0
2016-05-24 13:10:00,67.43,67.47,67.4,67.44,43206.0,54.9448,54.9774,54.9203,54.9529,43206.0
2016-05-24 13:20:00,67.44,67.46,67.31,67.36,70595.0,54.9529,54.9692,54.847,54.8877,70595.0
2016-05-24 13:30:00,67.37,67.37,67.31,67.36,21345.0,54.8959,54.8959,54.847,54.8877,21345.0
2016-05-24 13:40:00,67.36,67.45,67.3,67.43,35344.0,54.8877,54.9611,54.8388,54.9448,35344.0
2016-05-24 13:50:00,67.44,67.46,67.33,67.37,22742.0,54.9529,54.9692,54.8633,54.8959,22742.0
2016-05-24 14:00:00,67.38,67.42,67.36,67.38,23904.0,54.904,54.9366,54.8877,54.904,23904.0
2016-05-24 14:10:00,67.36,67.43,67.35,67.42,23054.0,54.8877,54.9448,54.8796,54.9366,23054.0
2016-05-24 14:20:00,67.43,67.44,67.33,67.34,22621.0,54.9448,54.9529,54.8633,54.8714,22621.0
2016-05-24 14:30:00,67.35,67.4,67.34,67.39,20788.0,54.8796,54.9203,54.8714,54.9122,20788.0
2016-05-24 14:40:00,67.39,67.42,67.35,67.4,32224.0,54.9122,54.9366,54.8796,54.9203,32224.0
2016-05-24 14:50:00,67.41,67.44,67.37,67.38,21180.0,54.9285,54.9529,54.8959,54.904,21180.0
2016-05-24 15:00:00,67.37,67.42,67.35,67.4,26468.0,54.8959,54.9366,54.8796,54.9203,26468.0
2016-05-24 15:10:00,67.41,67.42,67.34,67.39,47155.0,54.9285,54.9366,54.8714,54.9122,47155.0
2016-05-24 15:20:00,67.37,67.45,67.34,67.42,44909.0,54.8959,54.9611,54.8714,54.9366,44909.0
2016-05-24 15:30:00,67.42,67.44,67.35,67.4,41905.0,54.9366,54.9529,54.8796,54.9203,41905.0
2016-05-24 15:40:00,67.39,67.43,67.37,67.38,45759.0,54.9122,54.9448,54.8959,54.904,45759.0
2016-05-24 15:50:00,67.38,67.47,67.38,67.43,112150.0,54.904,54.9774,54.904,54.9448,112150.0
2016-05-25 09:30:00,67.68,67.76,67.52,67.7,22029.0,55.1485,55.2137,55.0181,55.1648,22029.0
2016-05-25 09:40:00,67.7,67.83,67.64,67.7,35701.0,55.1648,55.2707,55.1159,55.1648,35701.0
2016-05-25 09:50:00,67.71,67.75,67.65,67.72,21803.0,55.1729,55.2055,55.124,55.1811,21803.0
2016-05-25 10:00:00,67.72,67.8,67.69,67.72,21275.0,55.1811,55.2463,55.1566,55.1811,21275.0
2016-05-25 10:10:00,67.73,67.73,67.61,67.62,52423.0,55.1892,55.1892,55.0914,55.0996,52423.0
2016-05-25 10:20:00,67.63,67.65,67.53,67.56,37126.0,55.1077,55.124,55.0262,55.0507,37126.0
2016-05-25 10:30:00,67.55,67.59,67.49,67.51,40078.0,55.0425,55.0751,54.9937,55.0099,40078.0
2016-05-25 10:40:00,67.51,67.52,67.34,67.35,22136.0,55.0099,55.0181,54.8714,54.8796,22136.0
2016-05-25 10:50:00,67.35,67.4,67.33,67.37,23154.0,54.8796,54.9203,54.8633,54.8959,23154.0
2016-05-25 11:00:00,67.37,67.45,67.31,67.42,52852.0,54.8959,54.9611,54.847,54.9366,52852.0
2016-05-25 11:10:00,67.43,67.56,67.42,67.54,39611.0,54.9448,55.0507,54.9366,55.0344,39611.0
2016-05-25 11:20:00,67.54,67.57,67.44,67.44,29786.0,55.0344,55.0588,54.9529,54.9529,29786.0
2016-05-25 11:30:00,67.45,67.51,67.44,67.47,29598.0,54.9611,55.0099,54.9529,54.9774,29598.0
2016-05-25 11:40:00,67.47,67.47,67.35,67.35,76545.0,54.9774,54.9774,54.8796,54.8796,76545.0
2016-05-25 11:50:00,67.34,67.34,67.2,67.23,71698.0,54.8714,54.8714,54.7573,54.7818,71698.0
2016-05-25 12:00:00,67.24,67.41,67.23,67.41,34260.0,54.7899,54.9285,54.7818,54.9285,34260.0
2016-05-25 12:10:00,67.4,67.41,67.24,67.26,77323.0,54.9203,54.9285,54.7899,54.8062,77323.0
2016-05-25 12:20:00,67.27,67.34,67.27,67.3,14528.0,54.8144,54.8714,54.8144,54.8388,14528.0
2016-05-25 12:30:00,67.3,67.34,67.25,67.34,10124.0,54.8388,54.8714,54.7981,54.8714,10124.0
2016-05-25 12:40:00,67.33,67.35,67.31,67.33,21304.0,54.8633,54.8796,54.847,54.8633,21304.0
2016-05-25 12:50:00,67.34,67.38,67.32,67.35,15752.0,54.8714,54.904,54.8551,54.8796,15752.0
2016-05-25 13:00:00,67.35,67.43,67.35,67.38,12958.0,54.8796,54.9448,54.8796,54.904,12958.0
2016-05-25 13:10:00,67.39,67.39,67.34,67.37,24744.0,54.9122,54.9122,54.8714,54.8959,24744.0
2016-05-25 13:20:00,67.38,67.46,67.38,67.45,23549.0,54.904,54.9692,54.904,54.9611,23549.0
2016-05-25 13:30:00,67.45,67.46,67.38,67.42,40926.0,54.9611,54.9692,54.904,54.9366,40926.0
2016-05-25 13:40:00,67.42,67.42,67.3,67.31,20250.0,54.9366,54.9366,54.8388,54.847,20250.0
2016-05-25 13:50:00,67.31,67.4,67.3,67.38,16595.0,54.847,54.9203,54.8388,54.904,16595.0
2016-05-25 14:00:00,67.39,67.4,67.31,67.33,21824.0,54.9122,54.9203,54.847,54.8633,21824.0
2016-05-25 14:10:00,67.33,67.38,67.33,67.38,25867.0,54.8633,54.904,54.8633,54.904,25867.0
2016-05-25 14:20:00,67.38,67.39,67.34,67.37,26858.0,54.904,54.9122,54.8714,54.8959,26858.0
2016-05-25 14:30:00,67.36,67.43,67.35,67.42,20258.0,54.8877,54.9448,54.8796,54.9366,20258.0
2016-05-25 14:40:00,67.43,67.45,67.36,67.37,33834.0,54.9448,54.9611,54.8877,54.8959,33834.0
2016-05-25 14:50:00,67.36,67.4,67.35,67.37,24825.0,54.8877,54.9203,54.8796,54.8959,24825.0
2016-05-25 15:00:00,67.37,67.4,67.35,67.4,22700.0,54.8959,54.9203,54.8796,54.9203,22700.0
2016-05-25 15:10:00,67.39,67.4,67.31,67.36,44808.0,54.9122,54.9203,54.847,54.8877,44808.0
2016-05-25 15:20:00,67.37,67.5,67.36,67.5,26773.0,54.8959,55.0018,54.8877,55.0018,26773.0
2016-05-25 15:30:00,67.5,67.5,67.41,67.41,68099.0,55.0018,55.0018,54.9285,54.9285,68099.0
2016-05-25 15:40:00,67.41,67.43,67.33,67.34,61279.0,54.9285,54.9448,54.8633,54.8714,61279.0
2016-05-25 15:50:00,67.34,67.37,67.28,67.29,117311.0,54.8714,54.8959,54.8225,54.8307,117311.0
2016-05-26 09:30:00,67.28,67.42,67.15,67.21,47846.0,54.8225,54.9366,54.7166,54.7655,47846.0
2016-05-26 09:40:00,67.24,67.52,67.24,67.41,49626.0,54.7899,55.0181,54.7899,54.9285,49626.0
2016-05-26 09:50:00,67.41,67.43,67.31,67.34,31444.0,54.9285,54.9448,54.847,54.8714,31444.0
2016-05-26 10:00:00,67.34,67.46,67.34,67.43,30021.0,54.8714,54.9692,54.8714,54.9448,30021.0
2016-05-26 10:10:00,67.43,67.54,67.39,67.51,51421.0,54.9448,55.0344,54.9122,55.0099,51421.0
2016-05-26 10:20:00,67.51,67.56,67.44,67.45,45879.0,55.0099,55.0507,54.9529,54.9611,45879.0
2016-05-26 10:30:00,67.45,67.54,67.44,67.5,24424.0,54.9611,55.0344,54.9529,55.0018,24424.0
2016-05-26 10:40:00,67.5,67.56,67.42,67.43,38222.0,55.0018,55.0507,54.9366,54.9448,38222.0
2016-05-26 10:50:00,67.43,67.48,67.41,67.47,61286.0,54.9448,54.9855,54.9285,54.9774,61286.0
2016-05-26 11:00:00,67.46,67.47,67.39,67.47,34606.0,54.9692,54.9774,54.9122,54.9774,34606.0
2016-05-26 11:10:00,67.47,67.54,67.46,67.51,32812.0,54.9774,55.0344,54.9692,55.0099,32812.0
2016-05-26 11:20:00,67.51,67.57,67.49,67.53,16275.0,55.0099,55.0588,54.9937,55.0262,16275.0
2016-05-26 11:30:00,67.53,67.54,67.46,67.54,20699.0,55.0262,55.0344,54.9692,55.0344,20699.0
2016-05-26 11:40:00,67.54,67.56,67.53,67.53,24358.0,55.0344,55.0507,55.0262,55.0262,24358.0
2016-05-26 11:50:00,67.53,67.55,67.5,67.5,12263.0,55.0262,55.0425,55.0018,55.0018,12263.0
2016-05-26 12:00:00,67.49,67.54,67.46,67.54,27645.0,54.9937,55.0344,54.9692,55.0344,27645.0
2016-05-26 12:10:00,67.53,67.53,67.48,67.5,12097.0,55.0262,55.0262,54.9855,55.0018,12097.0
2016-05-26 12:20:00,67.51,67.53,67.51,67.52,8612.0,55.0099,55.0262,55.0099,55.0181,8612.0
2016-05-26 12:30:00,67.51,67.53,67.47,67.5,30085.0,55.0099,55.0262,54.9774,55.0018,30085.0
2016-05-26 12:40:00,67.5,67.5,67.41,67.41,8732.0,55.0018,55.0018,54.9285,54.9285,8732.0
2016-05-26 12:50:00,67.41,67.41,67.37,67.37,8113.0,54.9285,54.9285,54.8959,54.8959,8113.0
2016-05-26 13:00:00,67.37,67.43,67.36,67.43,16534.0,54.8959,54.9448,54.8877,54.9448,16534.0
2016-05-26 13:10:00,67.43,67.51,67.4,67.48,17083.0,54.9448,55.0099,54.9203,54.9855,17083.0
2016-05-26 13:20:00,67.48,67.49,67.43,67.45,8493.0,54.9855,54.9937,54.9448,54.9611,8493.0
2016-05-26 13:30:00,67.45,67.48,67.44,67.48,11567.0,54.9611,54.9855,54.9529,54.9855,11567.0
2016-05-26 13:40:00,67.48,67.52,67.46,67.5,20733.0,54.9855,55.0181,54.9692,55.0018,20733.0
2016-05-26 13:50:00,67.5,67.53,67.46,67.52,19020.0,55.0018,55.0262,54.9692,55.0181,19020.0
2016-05-26 14:00:00,67.52,67.52,67.49,67.5,14648.0,55.0181,55.0181,54.9937,55.0018,14648.0
2016-05-26 14:10:00,67.51,67.57,67.51,67.56,14211.0,55.0099,55.0588,55.0099,55.0507,14211.0
2016-05-26 14:20:00,67.56,67.56,67.5,67.54,14067.0,55.0507,55.0507,55.0018,55.0344,14067.0
2016-05-26 14:30:00,67.54,67.55,67.52,67.54,14852.0,55.0344,55.0425,55.0181,55.0344,14852.0
2016-05-26 14:40:00,67.53,67.57,67.52,67.55,17897.0,55.0262,55.0588,55.0181,55.0425,17897.0
2016-05-26 14:50:00,67.55,67.56,67.52,67.55,14599.0,55.0425,55.0507,55.0181,55.0425,14599.0
2016-05-26 15:00:00,67.55,67.57,67.54,67.56,22516.0,55.0425,55.0588,55.0344,55.0507,22516.0
2016-05-26 15:10:00,67.56,67.57,67.52,67.55,17971.0,55.0507,55.0588,55.0181,55.0425,17971.0
2016-05-26 15:20:00,67.56,67.57,67.54,67.56,34766.0,55.0507,55.0588,55.0344,55.0507,34766.0
2016-05-26 15:30:00,67.56,67.58,67.55,67.58,21178.0,55.0507,55.067,55.0425,55.067,21178.0
2016-05-26 15:40:00,67.57,67.58,67.53,67.53,30901.0,55.0588,55.067,55.0262,55.0262,30901.0
2016-05-26 15:50:00,67.54,67.54,67.49,67.5,71687.0,55.0344,55.0344,54.9937,55.0018,71687.0
2016-05-27 09:30:00,67.56,67.74,67.55,67.71,27960.0,55.0507,55.1974,55.0425,55.1729,27960.0
2016-05-27 09:40:00,67.72,67.75,67.64,67.66,21142.0,55.1811,55.2055,55.1159,55.1322,21142.0
2016-05-27 09:50:00,67.65,67.78,67.65,67.75,12461.0,55.124,55.23,55.124,55.2055,12461.0
2016-05-27 10:00:00,67.77,67.87,67.65,67.68,51145.0,55.2218,55.3033,55.124,55.1485,51145.0
2016-05-27 10:10:00,67.69,67.72,67.56,67.56,37588.0,55.1566,55.1811,55.0507,55.0507,37588.0
2016-05-27 10:20:00,67.56,67.71,67.53,67.68,32314.0,55.0507,55.1729,55.0262,55.1485,32314.0
2016-05-27 10:30:00,67.68,67.74,67.68,67.7,20063.0,55.1485,55.1974,55.1485,55.1648,20063.0
2016-05-27 10:40:00,67.7,67.73,67.66,67.67,30910.0,55.1648,55.1892,55.1322,55.1403,30910.0
2016-05-27 10:50:00,67.67,67.67,67.53,67.54,11674.0,55.1403,55.1403,55.0262,55.0344,11674.0
2016-05-27 11:00:00,67.54,67.6,67.5,67.56,13435.0,55.0344,55.0833,55.0018,55.0507,13435.0
2016-05-27 11:10:00,67.55,67.62,67.52,67.52,14384.0,55.0425,55.0996,55.0181,55.0181,14384.0
2016-05-27 11:20:00,67.51,67.6,67.48,67.6,10297.0,55.0099,55.0833,54.9855,55.0833,10297.0
2016-05-27 11:30:00,67.62,67.65,67.57,67.65,10284.0,55.0996,55.124,55.0588,55.124,10284.0
2016-05-27 11:40:00,67.65,67.65,67.6,67.64,4138.0,55.124,55.124,55.0833,55.1159,4138.0
2016-05-27 11:50:00,67.63,67.69,67.61,67.62,6872.0,55.1077,55.1566,55.0914,55.0996,6872.0
2016-05-27 12:00:00,67.62,67.66,67.56,67.58,35203.0,55.0996,55.1322,55.0507,55.067,35203.0
2016-05-27 12:10:00,67.59,67.66,67.59,67.64,5547.0,55.0751,55.1322,55.0751,55.1159,5547.0
2016-05-27 12:20:00,67.64,67.67,67.62,67.65,7570.0,55.1159,55.1403,55.0996,55.124,7570.0
2016-05-27 12:30:00,67.64,67.68,67.63,67.65,3947.0,55.1159,55.1485,55.1077,55.124,3947.0
2016-05-27 12:40:00,67.64,67.67,67.62,67.63,15757.0,55.1159,55.1403,55.0996,55.1077,15757.0
2016-05-27 12:50:00,67.62,67.62,67.56,67.57,13158.0,55.0996,55.0996,55.0507,55.0588,13158.0
2016-05-27 13:00:00,67.58,67.58,67.54,67.54,5874.0,55.067,55.067,55.0344,55.0344,5874.0
2016-05-27 13:10:00,67.55,67.59,67.53,67.54,4099.0,55.0425,55.0751,55.0262,55.0344,4099.0
2016-05-27 13:20:00,67.53,67.57,67.53,67.54,8100.0,55.0262,55.0588,55.0262,55.0344,8100.0
2016-05-27 13:30:00,67.55,67.56,67.49,67.49,13006.0,55.0425,55.0507,54.9937,54.9937,13006.0
2016-05-27 13:40:00,67.49,67.6,67.46,67.58,11418.0,54.9937,55.0833,54.9692,55.067,11418.0
2016-05-27 13:50:00,67.58,67.58,67.53,67.56,9784.0,55.067,55.067,55.0262,55.0507,9784.0
2016-05-27 14:00:00,67.55,67.56,67.48,67.54,9344.0,55.0425,55.0507,54.9855,55.0344,9344.0
2016-05-27 14:10:00,67.54,67.57,67.49,67.5,9310.0,55.0344,55.0588,54.9937,55.0018,9310.0
2016-05-27 14:20:00,67.5,67.61,67.46,67.58,13325.0,55.0018,55.0914,54.9692,55.067,13325.0
2016-05-27 14:30:00,67.57,67.6,67.52,67.54,7657.0,55.0588,55.0833,55.0181,55.0344,7657.0
2016-05-27 14:40:00,67.54,67.57,67.51,67.56,12507.0,55.0344,55.0588,55.0099,55.0507,12507.0
2016-05-27 14:50:00,67.56,67.56,67.52,67.55,11828.0,55.0507,55.0507,55.0181,55.0425,11828.0
2016-05-27 15:00:00,67.54,67.61,67.54,67.61,11641.0,55.0344,55.0914,55.0344,55.0914,11641.0
2016-05-27 15:10:00,67.61,67.61,67.55,67.56,8723.0,55.0914,55.0914,55.0425,55.0507,8723.0
2016-05-27 15:20:00,67.57,67.59,67.56,67.57,15800.0,55.0588,55.0751,55.0507,55.0588,15800.0
2016-05-27 15:30:00,67.57,67.62,67.56,67.62,18595.0,55.0588,55.0996,55.0507,55.0996,18595.0
2016-05-27 15:40:00,67.62,67.66,67.61,67.61,37269.0,55.0996,55.1322,55.0914,55.0914,37269.0
2016-05-27 15:50:00,67.63,67.66,67.62,67.65,64549.0,55.1077,55.1322,55.0996,55.124,64549.0
2016-05-31 09:30:00,67.75,67.96,67.67,67.68,59307.0,55.2055,55.3766,55.1403,55.1485,59307.0
2016-05-31 09:40:00,67.68,67.71,67.57,67.69,32035.0,55.1485,55.1729,55.0588,55.1566,32035.0
2016-05-31 09:50:00,67.69,67.77,67.68,67.69,35544.0,55.1566,55.2218,55.1485,55.1566,35544.0
2016-05-31 10:00:00,67.69,67.79,67.68,67.77,27741.0,55.1566,55.2381,55.1485,55.2218,27741.0
2016-05-31 10:10:00,67.77,67.83,67.73,67.76,25093.0,55.2218,55.2707,55.1892,55.2137,25093.0
2016-05-31 10:20:00,67.77,67.83,67.74,67.75,25745.0,55.2218,55.2707,55.1974,55.2055,25745.0
2016-05-31 10:30:00,67.76,67.78,67.61,67.65,27543.0,55.2137,55.23,55.0914,55.124,27543.0
2016-05-31 10:40:00,67.65,67.69,67.56,67.69,41948.0,55.124,55.1566,55.0507,55.1566,41948.0
2016-05-31 10:50:00,67.68,67.73,67.68,67.72,24386.0,55.1485,55.1892,55.1485,55.1811,24386.0
2016-05-31 11:00:00,67.71,67.77,67.62,67.64,35230.0,55.1729,55.2218,55.0996,55.1159,35230.0
2016-05-31 11:10:00,67.63,67.67,67.56,67.65,31415.0,55.1077,55.1403,55.0507,55.124,31415.0
2016-05-31 11:20:00,67.66,67.68,67.63,67.68,23521.0,55.1322,55.1485,55.1077,55.1485,23521.0
2016-05-31 11:30:00,67.66,67.66,67.5,67.53,52616.0,55.1322,55.1322,55.0018,55.0262,52616.0
2016-05-31 11:40:00,67.53,67.56,67.48,67.54,43267.0,55.0262,55.0507,54.9855,55.0344,43267.0
2016-05-31 11:50:00,67.54,67.55,67.37,67.43,20618.0,55.0344,55.0425,54.8959,54.9448,20618.0
2016-05-31 12:00:00,67.44,67.45,67.37,67.39,14833.0,54.9529,54.9611,54.8959,54.9122,14833.0
2016-05-31 12:10:00,67.39,67.41,67.35,67.38,11036.0,54.9122,54.9285,54.8796,54.904,11036.0
2016-05-31 12:20:00,67.38,67.39,67.31,67.34,20706.0,54.904,54.9122,54.847,54.8714,20706.0
2016-05-31 12:30:00,67.33,67.35,67.19,67.22,65150.0,54.8633,54.8796,54.7492,54.7736,65150.0
2016-05-31 12:40:00,67.22,67.28,67.21,67.25,32310.0,54.7736,54.8225,54.7655,54.7981,32310.0
2016-05-31 12:50:00,67.25,67.31,67.24,67.26,16238.0,54.7981,54.847,54.7899,54.8062,16238.0
2016-05-31 13:00:00,67.26,67.28,67.18,67.19,18031.0,54.8062,54.8225,54.741,54.7492,18031.0
2016-05-31 13:10:00,67.19,67.27,67.18,67.25,12298.0,54.7492,54.8144,54.741,54.7981,12298.0
2016-05-31 13:20:00,67.25,67.35,67.25,67.35,29917.0,54.7981,54.8796,54.7981,54.8796,29917.0
2016-05-31 13:30:00,67.35,67.35,67.23,67.25,15456.0,54.8796,54.8796,54.7818,54.7981,15456.0
2016-05-31 13:40:00,67.25,67.29,67.24,67.26,24268.0,54.7981,54.8307,54.7899,54.8062,24268.0
2016-05-31 13:50:00,67.26,67.33,67.26,67.29,30041.0,54.8062,54.8633,54.8062,54.8307,30041.0
2016-05-31 14:00:00,67.3,67.31,67.19,67.2,25412.0,54.8388,54.847,54.7492,54.7573,25412.0
2016-05-31 14:10:00,67.21,67.25,67.19,67.22,22902.0,54.7655,54.7981,54.7492,54.7736,22902.0
2016-05-31 14:20:00,67.22,67.29,67.21,67.26,24560.0,54.7736,54.8307,54.7655,54.8062,24560.0
2016-05-31 14:30:00,67.26,67.31,67.23,67.26,32189.0,54.8062,54.847,54.7818,54.8062,32189.0
2016-05-31 14:40:00,67.25,67.28,67.19,67.27,28472.0,54.7981,54.8225,54.7492,54.8144,28472.0
2016-05-31 14:50:00,67.27,67.28,67.17,67.2,31202.0,54.8144,54.8225,54.7329,54.7573,31202.0
2016-05-31 15:00:00,67.2,67.27,67.19,67.27,33831.0,54.7573,54.8144,54.7492,54.8144,33831.0
2016-05-31 15:10:00,67.28,67.34,67.24,67.33,36788.0,54.8225,54.8714,54.7899,54.8633,36788.0
2016-05-31 15:20:00,67.33,67.36,67.28,67.34,42318.0,54.8633,54.8877,54.8225,54.8714,42318.0
2016-05-31 15:30:00,67.34,67.39,67.33,67.36,50045.0,54.8714,54.9122,54.8633,54.8877,50045.0
2016-05-31 15:40:00,67.36,67.55,67.33,67.52,165299.0,54.8877,55.0425,54.8633,55.0181,165299.0
2016-05-31 15:50:00,67.52,67.63,67.5,67.5,326760.0,55.0181,55.1077,55.0018,55.0018,326760.0
2016-06-01 09:30:00,66.9,67.03,66.67,66.92,55702.0,54.7796,54.8861,54.5913,54.796,55702.0
2016-06-01 09:40:00,66.92,67.0,66.87,66.94,30901.0,54.796,54.8615,54.7551,54.8124,30901.0
2016-06-01 09:50:00,66.94,67.05,66.9,66.93,49433.0,54.8124,54.9025,54.7796,54.8042,49433.0
2016-06-01 10:00:00,66.94,67.22,66.94,67.15,39442.0,54.8124,55.0417,54.8124,54.9843,39442.0
2016-06-01 10:10:00,67.14,67.17,67.01,67.03,29284.0,54.9762,55.0007,54.8697,54.8861,29284.0
2016-06-01 10:20:00,67.02,67.16,67.02,67.05,17599.0,54.8779,54.9925,54.8779,54.9025,17599.0
2016-06-01 10:30:00,67.05,67.16,67.05,67.1,26339.0,54.9025,54.9925,54.9025,54.9434,26339.0
2016-06-01 10:40:00,67.1,67.14,67.03,67.11,28224.0,54.9434,54.9762,54.8861,54.9516,28224.0
2016-06-01 10:50:00,67.12,67.23,67.11,67.2,35664.0,54.9598,55.0499,54.9516,55.0253,35664.0
2016-06-01 11:00:00,67.2,67.29,67.19,67.23,33584.0,55.0253,55.099,55.0171,55.0499,33584.0
2016-06-01 11:10:00,67.24,67.27,67.17,67.27,31173.0,55.058,55.0826,55.0007,55.0826,31173.0
2016-06-01 11:20:00,67.29,67.31,67.21,67.25,27637.0,55.099,55.1154,55.0335,55.0662,27637.0
2016-06-01 11:30:00,67.26,67.27,67.12,67.13,28143.0,55.0744,55.0826,54.9598,54.968,28143.0
2016-06-01 11:40:00,67.13,67.17,67.08,67.15,38313.0,54.968,55.0007,54.927,54.9843,38313.0
2016-06-01 11:50:00,67.16,67.21,67.15,67.19,14428.0,54.9925,55.0335,54.9843,55.0171,14428.0
2016-06-01 12:00:00,67.19,67.23,67.16,67.19,19501.0,55.0171,55.0499,54.9925,55.0171,19501.0
2016-06-01 12:10:00,67.18,67.29,67.18,67.28,15035.0,55.0089,55.099,55.0089,55.0908,15035.0
2016-06-01 12:20:00,67.28,67.36,67.27,67.33,18932.0,55.0908,55.1563,55.0826,55.1317,18932.0
2016-06-01 12:30:00,67.33,67.33,67.23,67.23,15818.0,55.1317,55.1317,55.0499,55.0499,15818.0
2016-06-01 12:40:00,67.23,67.27,67.22,67.24,12905.0,55.0499,55.0826,55.0417,55.058,12905.0
2016-06-01 12:50:00,67.23,67.3,67.22,67.3,16648.0,55.0499,55.1072,55.0417,55.1072,16648.0
2016-06-01 13:00:00,67.31,67.33,67.27,67.29,16634.0,55.1154,55.1317,55.0826,55.099,16634.0
2016-06-01 13:10:00,67.3,67.3,67.24,67.25,17950.0,55.1072,55.1072,55.058,55.0662,17950.0
2016-06-01 13:20:00,67.28,67.29,67.21,67.23,15156.0,55.0908,55.099,55.0335,55.0499,15156.0
2016-06-01 13:30:00,67.23,67.25,67.16,67.17,55055.0,55.0499,55.0662,54.9925,55.0007,55055.0
2016-06-01 13:40:00,67.16,67.22,67.13,67.22,46795.0,54.9925,55.0417,54.968,55.0417,46795.0
2016-06-01 13:50:00,67.23,67.24,67.2,67.24,15417.0,55.0499,55.058,55.0253,55.058,15417.0
2016-06-01 14:00:00,67.24,67.25,67.2,67.24,21791.0,55.058,55.0662,55.0253,55.058,21791.0
2016-06-01 14:10:00,67.25,67.4,67.24,67.38,29181.0,55.0662,55.1891,55.058,55.1727,29181.0
2016-06-01 14:20:00,67.4,67.42,67.36,67.39,26130.0,55.1891,55.2054,55.1563,55.1809,26130.0
2016-06-01 14:30:00,67.39,67.39,67.3,67.37,28113.0,55.1809,55.1809,55.1072,55.1645,28113.0
2016-06-01 14:40:00,67.37,67.42,67.36,67.42,23322.0,55.1645,55.2054,55.1563,55.2054,23322.0
2016-06-01 14:50:00,67.42,67.49,67.41,67.49,17504.0,55.2054,55.2627,55.1972,55.2627,17504.0
2016-06-01 15:00:00,67.5,67.5,67.4,67.4,19329.0,55.2709,55.2709,55.1891,55.1891,19329.0
2016-06-01 15:10:00,67.4,67.45,67.38,67.44,23228.0,55.1891,55.23,55.1727,55.2218,23228.0
2016-06-01 15:20:00,67.44,67.49,67.42,67.42,21119.0,55.2218,55.2627,55.2054,55.2054,21119.0
2016-06-01 15:30:00,67.43,67.44,67.39,67.44,31360.0,55.2136,55.2218,55.1809,55.2218,31360.0
2016-06-01 15:40:00,67.44,67.45,67.4,67.41,40656.0,55.2218,55.23,55.1891,55.1972,40656.0
2016-06-01 15:50:00,67.41,67.44,67.39,67.43,107112.0,55.1972,55.2218,55.1809,55.2136,107112.0
2016-06-02 09:30:00,67.29,67.38,67.11,67.19,35415.0,55.099,55.1727,54.9516,55.0171,35415.0
2016-06-02 09:40:00,67.22,67.23,67.11,67.12,19671.0,55.0417,55.0499,54.9516,54.9598,19671.0
2016-06-02 09:50:00,67.13,67.2,67.11,67.19,13870.0,54.968,55.0253,54.9516,55.0171,13870.0
2016-06-02 10:00:00,67.18,67.33,67.17,67.31,23652.0,55.0089,55.1317,55.0007,55.1154,23652.0
2016-06-02 10:10:00,67.3,67.32,67.22,67.24,12701.0,55.1072,55.1235,55.0417,55.058,12701.0
2016-06-02 10:20:00,67.24,67.27,67.19,67.21,19139.0,55.058,55.0826,55.0171,55.0335,19139.0
2016-06-02 10:30:00,67.24,67.36,67.22,67.36,13356.0,55.058,55.1563,55.0417,55.1563,13356.0
2016-06-02 10:40:00,67.36,67.39,67.26,67.26,13750.0,55.1563,55.1809,55.0744,55.0744,13750.0
2016-06-02 10:50:00,67.25,67.27,67.2,67.22,30379.0,55.0662,55.0826,55.0253,55.0417,30379.0
2016-06-02 11:00:00,67.22,67.26,67.18,67.19,36068.0,55.0417,55.0744,55.0089,55.0171,36068.0
2016-06-02 11:10:00,67.18,67.26,67.17,67.23,13707.0,55.0089,55.0744,55.0007,55.0499,13707.0
2016-06-02 11:20:00,67.23,67.26,67.21,67.23,13637.0,55.0499,55.0744,55.0335,55.0499,13637.0
2016-06-02 11:30:00,67.22,67.34,67.21,67.31,95611.0,55.0417,55.1399,55.0335,55.1154,95611.0
2016-06-02 11:40:00,67.32,67.38,67.3,67.3,20639.0,55.1235,55.1727,55.1072,55.1072,20639.0
2016-06-02 11:50:00,67.3,67.39,67.29,67.36,14292.0,55.1072,55.1809,55.099,55.1563,14292.0
2016-06-02 12:00:00,67.35,67.37,67.3,67.31,13902.0,55.1481,55.1645,55.1072,55.1154,13902.0
2016-06-02 12:10:00,67.31,67.33,67.3,67.31,10555.0,55.1154,55.1317,55.1072,55.1154,10555.0
2016-06-02 12:20:00,67.31,67.34,67.3,67.31,12289.0,55.1154,55.1399,55.1072,55.1154,12289.0
2016-06-02 12:30:00,67.31,67.33,67.27,67.31,23370.0,55.1154,55.1317,55.0826,55.1154,23370.0
2016-06-02 12:40:00,67.32,67.34,67.31,67.33,16288.0,55.1235,55.1399,55.1154,55.1317,16288.0
2016-06-02 12:50:00,67.33,67.38,67.32,67.38,10952.0,55.1317,55.1727,55.1235,55.1727,10952.0
2016-06-02 13:00:00,67.37,67.4,67.36,67.38,11617.0,55.1645,55.1891,55.1563,55.1727,11617.0
2016-06-02 13:10:00,67.38,67.38,67.33,67.33,15636.0,55.1727,55.1727,55.1317,55.1317,15636.0
2016-06-02 13:20:00,67.33,67.35,67.32,67.32,14100.0,55.1317,55.1481,55.1235,55.1235,14100.0
2016-06-02 13:30:00,67.33,67.34,67.29,67.3,33458.0,55.1317,55.1399,55.099,55.1072,33458.0
2016-06-02 13:40:00,67.29,67.3,67.26,67.28,14063.0,55.099,55.1072,55.0744,55.0908,14063.0
2016-06-02 13:50:00,67.27,67.34,67.27,67.34,18776.0,55.0826,55.1399,55.0826,55.1399,18776.0
2016-06-02 14:00:00,67.34,67.42,67.33,67.39,14579.0,55.1399,55.2054,55.1317,55.1809,14579.0
2016-06-02 14:10:00,67.39,67.4,67.36,67.4,14552.0,55.1809,55.1891,55.1563,55.1891,14552.0
2016-06-02 14:20:00,67.39,67.42,67.34,67.37,25820.0,55.1809,55.2054,55.1399,55.1645,25820.0
2016-06-02 14:30:00,67.37,67.39,67.32,67.34,16143.0,55.1645,55.1809,55.1235,55.1399,16143.0
2016-06-02 14:40:00,67.34,67.38,67.33,67.35,15801.0,55.1399,55.1727,55.1317,55.1481,15801.0
2016-06-02 14:50:00,67.34,67.35,67.34,67.34,8768.0,55.1399,55.1481,55.1399,55.1399,8768.0
2016-06-02 15:00:00,67.34,67.39,67.34,67.34,31910.0,55.1399,55.1809,55.1399,55.1399,31910.0
2016-06-02 15:10:00,67.35,67.36,67.33,67.34,22600.0,55.1481,55.1563,55.1317,55.1399,22600.0
2016-06-02 15:20:00,67.34,67.42,67.34,67.42,27785.0,55.1399,55.2054,55.1399,55.2054,27785.0
2016-06-02 15:30:00,67.42,67.43,67.38,67.39,35227.0,55.2054,55.2136,55.1727,55.1809,35227.0
2016-06-02 15:40:00,67.39,67.39,67.34,67.34,59118.0,55.1809,55.1809,55.1399,55.1399,59118.0
2016-06-02 15:50:00,67.35,67.43,67.34,67.43,79672.0,55.1481,55.2136,55.1399,55.2136,79672.0
2016-06-03 09:30:00,67.1,67.12,66.84,66.84,73050.0,54.9434,54.9598,54.7305,54.7305,73050.0
2016-06-03 09:40:00,66.88,66.91,66.64,66.77,52183.0,54.7633,54.7878,54.5667,54.6732,52183.0
2016-06-03 09:50:00,66.78,66.94,66.73,66.89,68332.0,54.6814,54.8124,54.6404,54.7715,68332.0
2016-06-03 10:00:00,66.88,66.88,66.75,66.76,34512.0,54.7633,54.7633,54.6568,54.665,34512.0
2016-06-03 10:10:00,66.76,66.88,66.7,66.8,27058.0,54.665,54.7633,54.6159,54.6978,27058.0
2016-06-03 10:20:00,66.79,66.91,66.72,66.9,33574.0,54.6896,54.7878,54.6322,54.7796,33574.0
2016-06-03 10:30:00,66.9,67.09,66.89,67.0,35874.0,54.7796,54.9352,54.7715,54.8615,35874.0
2016-06-03 10:40:00,67.0,67.21,66.99,67.2,43639.0,54.8615,55.0335,54.8533,55.0253,43639.0
2016-06-03 10:50:00,67.19,67.23,67.17,67.2,24032.0,55.0171,55.0499,55.0007,55.0253,24032.0
2016-06-03 11:00:00,67.21,67.25,67.14,67.14,32248.0,55.0335,55.0662,54.9762,54.9762,32248.0
2016-06-03 11:10:00,67.14,67.24,67.06,67.22,26637.0,54.9762,55.058,54.9107,55.0417,26637.0
2016-06-03 11:20:00,67.22,67.28,67.17,67.2,28997.0,55.0417,55.0908,55.0007,55.0253,28997.0
2016-06-03 11:30:00,67.21,67.35,67.19,67.35,19612.0,55.0335,55.1481,55.0171,55.1481,19612.0
2016-06-03 11:40:00,67.34,67.44,67.34,67.37,18814.0,55.1399,55.2218,55.1399,55.1645,18814.0
2016-06-03 11:50:00,67.37,67.46,67.31,67.44,24102.0,55.1645,55.2382,55.1154,55.2218,24102.0
2016-06-03 12:00:00,67.43,67.43,67.34,67.37,18668.0,55.2136,55.2136,55.1399,55.1645,18668.0
2016-06-03 12:10:00,67.36,67.43,67.34,67.39,17181.0,55.1563,55.2136,55.1399,55.1809,17181.0
2016-06-03 12:20:00,67.39,67.43,67.39,67.42,12494.0,55.1809,55.2136,55.1809,55.2054,12494.0
2016-06-03 12:30:00,67.42,67.48,67.38,67.39,20220.0,55.2054,55.2546,55.1727,55.1809,20220.0
2016-06-03 12:40:00,67.39,67.41,67.33,67.37,34012.0,55.1809,55.1972,55.1317,55.1645,34012.0
2016-06-03 12:50:00,67.37,67.37,67.28,67.31,11453.0,55.1645,55.1645,55.0908,55.1154,11453.0
2016-06-03 13:00:00,67.32,67.39,67.29,67.38,54903.0,55.1235,55.1809,55.099,55.1727,54903.0
2016-06-03 13:10:00,67.38,67.4,67.31,67.33,23294.0,55.1727,55.1891,55.1154,55.1317,23294.0
2016-06-03 13:20:00,67.34,67.4,67.33,67.33,28747.0,55.1399,55.1891,55.1317,55.1317,28747.0
2016-06-03 13:30:00,67.33,67.37,67.31,67.34,21924.0,55.1317,55.1645,55.1154,55.1399,21924.0
2016-06-03 13:40:00,67.34,67.45,67.34,67.42,20297.0,55.1399,55.23,55.1399,55.2054,20297.0
2016-06-03 13:50:00,67.4,67.48,67.37,67.47,12438.0,55.1891,55.2546,55.1645,55.2464,12438.0
2016-06-03 14:00:00,67.46,67.48,67.43,67.48,39770.0,55.2382,55.2546,55.2136,55.2546,39770.0
2016-06-03 14:10:00,67.47,67.5,67.44,67.45,54053.0,55.2464,55.2709,55.2218,55.23,54053.0
2016-06-03 14:20:00,67.45,67.53,67.41,67.52,32848.0,55.23,55.2955,55.1972,55.2873,32848.0
2016-06-03 14:30:00,67.53,67.65,67.52,67.62,22805.0,55.2955,55.3938,55.2873,55.3692,22805.0
2016-06-03 14:40:00,67.63,67.65,67.57,67.62,19110.0,55.3774,55.3938,55.3283,55.3692,19110.0
2016-06-03 14:50:00,67.61,67.71,67.6,67.64,21578.0,55.361,55.4429,55.3528,55.3856,21578.0
2016-06-03 15:00:00,67.64,67.65,67.52,67.55,56886.0,55.3856,55.3938,55.2873,55.3119,56886.0
2016-06-03 15:10:00,67.54,67.56,67.49,67.56,16874.0,55.3037,55.3201,55.2627,55.3201,16874.0
2016-06-03 15:20:00,67.55,67.59,67.53,67.54,32768.0,55.3119,55.3446,55.2955,55.3037,32768.0
2016-06-03 15:30:00,67.54,67.6,67.53,67.6,32448.0,55.3037,55.3528,55.2955,55.3528,32448.0
2016-06-03 15:40:00,67.6,67.61,67.49,67.51,52103.0,55.3528,55.361,55.2627,55.2791,52103.0
2016-06-03 15:50:00,67.51,67.55,67.42,67.43,120642.0,55.2791,55.3119,55.2054,55.2136,120642.0
2016-06-06 09:30:00,67.53,67.73,67.42,67.7,50966.0,55.2955,55.4593,55.2054,55.4347,50966.0
2016-06-06 09:40:00,67.7,67.89,67.68,67.84,59286.0,55.4347,55.5903,55.4183,55.5493,59286.0
2016-06-06 09:50:00,67.84,68.02,67.81,67.82,94227.0,55.5493,55.6967,55.5248,55.533,94227.0
2016-06-06 10:00:00,67.84,67.99,67.83,67.98,63764.0,55.5493,55.6722,55.5411,55.664,63764.0
2016-06-06 10:10:00,67.98,68.0,67.92,67.98,72062.0,55.664,55.6803,55.6148,55.664,72062.0
2016-06-06 10:20:00,67.97,67.98,67.77,67.77,122922.0,55.6558,55.664,55.492,55.492,122922.0
2016-06-06 10:30:00,67.77,67.84,67.73,67.82,36424.0,55.492,55.5493,55.4593,55.533,36424.0
2016-06-06 10:40:00,67.83,67.84,67.73,67.74,31279.0,55.5411,55.5493,55.4593,55.4675,31279.0
2016-06-06 10:50:00,67.73,67.77,67.68,67.75,58367.0,55.4593,55.492,55.4183,55.4756,58367.0
2016-06-06 11:00:00,67.75,67.75,67.67,67.69,29427.0,55.4756,55.4756,55.4101,55.4265,29427.0
2016-06-06 11:10:00,67.69,67.71,67.67,67.7,30933.0,55.4265,55.4429,55.4101,55.4347,30933.0
2016-06-06 11:20:00,67.68,67.72,67.67,67.68,42589.0,55.4183,55.4511,55.4101,55.4183,42589.0
2016-06-06 11:30:00,67.69,67.71,67.67,67.71,33766.0,55.4265,55.4429,55.4101,55.4429,33766.0
2016-06-06 11:40:00,67.71,67.73,67.67,67.68,27551.0,55.4429,55.4593,55.4101,55.4183,27551.0
2016-06-06 11:50:00,67.69,67.72,67.64,67.65,36942.0,55.4265,55.4511,55.3856,55.3938,36942.0
2016-06-06 12:00:00,67.65,67.65,67.55,67.55,21074.0,55.3938,55.3938,55.3119,55.3119,21074.0
2016-06-06 12:10:00,67.56,67.56,67.52,67.52,19252.0,55.3201,55.3201,55.2873,55.2873,19252.0
2016-06-06 12:20:00,67.52,67.57,67.5,67.57,22883.0,55.2873,55.3283,55.2709,55.3283,22883.0
2016-06-06 12:30:00,67.56,67.69,67.52,67.65,37738.0,55.3201,55.4265,55.2873,55.3938,37738.0
2016-06-06 12:40:00,67.64,67.65,67.57,67.57,17142.0,55.3856,55.3938,55.3283,55.3283,17142.0
2016-06-06 12:50:00,67.58,67.58,67.42,67.56,38255.0,55.3364,55.3364,55.2054,55.3201,38255.0
2016-06-06 13:00:00,67.57,67.62,67.56,67.62,23315.0,55.3283,55.3692,55.3201,55.3692,23315.0
2016-06-06 13:10:00,67.62,67.68,67.62,67.66,22032.0,55.3692,55.4183,55.3692,55.4019,22032.0
2016-06-06 13:20:00,67.65,67.71,67.65,67.7,31345.0,55.3938,55.4429,55.3938,55.4347,31345.0
2016-06-06 13:30:00,67.7,67.71,67.64,67.67,40611.0,55.4347,55.4429,55.3856,55.4101,40611.0
2016-06-06 13:40:00,67.67,67.72,67.67,67.71,28880.0,55.4101,55.4511,55.4101,55.4429,28880.0
2016-06-06 13:50:00,67.72,67.77,67.67,67.73,98331.0,55.4511,55.492,55.4101,55.4593,98331.0
2016-06-06 14:00:00,67.74,67.77,67.71,67.71,52405.0,55.4675,55.492,55.4429,55.4429,52405.0
2016-06-06 14:10:00,67.72,67.78,67.7,67.77,26085.0,55.4511,55.5002,55.4347,55.492,26085.0
2016-06-06 14:20:00,67.77,67.85,67.77,67.83,50589.0,55.492,55.5575,55.492,55.5411,50589.0
2016-06-06 14:30:00,67.83,67.84,67.76,67.78,38615.0,55.5411,55.5493,55.4838,55.5002,38615.0
2016-06-06 14:40:00,67.78,67.8,67.78,67.79,9752.0,55.5002,55.5166,55.5002,55.5084,9752.0
2016-06-06 14:50:00,67.79,67.8,67.77,67.8,20357.0,55.5084,55.5166,55.492,55.5166,20357.0
2016-06-06 15:00:00,67.8,67.81,67.74,67.75,47986.0,55.5166,55.5248,55.4675,55.4756,47986.0
2016-06-06 15:10:00,67.76,67.78,67.73,67.73,18842.0,55.4838,55.5002,55.4593,55.4593,18842.0
2016-06-06 15:20:00,67.73,67.75,67.72,67.72,40146.0,55.4593,55.4756,55.4511,55.4511,40146.0
2016-06-06 15:30:00,67.72,67.77,67.72,67.75,29361.0,55.4511,55.492,55.4511,55.4756,29361.0
2016-06-06 15:40:00,67.75,67.77,67.71,67.71,46034.0,55.4756,55.492,55.4429,55.4429,46034.0
2016-06-06 15:50:00,67.72,67.72,67.63,67.64,104655.0,55.4511,55.4511,55.3774,55.3856,104655.0
2016-06-07 09:30:00,67.72,67.82,67.52,67.81,38761.0,55.4511,55.533,55.2873,55.5248,38761.0
2016-06-07 09:40:00,67.81,67.88,67.76,67.8,48562.0,55.5248,55.5821,55.4838,55.5166,48562.0
2016-06-07 09:50:00,67.8,67.83,67.77,67.82,85512.0,55.5166,55.5411,55.492,55.533,85512.0
2016-06-07 10:00:00,67.82,67.87,67.74,67.78,42884.0,55.533,55.5739,55.4675,55.5002,42884.0
2016-06-07 10:10:00,67.78,67.8,67.74,67.75,18140.0,55.5002,55.5166,55.4675,55.4756,18140.0
2016-06-07 10:20:00,67.75,67.75,67.65,67.7,19677.0,55.4756,55.4756,55.3938,55.4347,19677.0
2016-06-07 10:30:00,67.71,67.71,67.68,67.71,15083.0,55.4429,55.4429,55.4183,55.4429,15083.0
2016-06-07 10:40:00,67.71,67.75,67.68,67.69,31074.0,55.4429,55.4756,55.4183,55.4265,31074.0
2016-06-07 10:50:00,67.68,67.71,67.65,67.68,48810.0,55.4183,55.4429,55.3938,55.4183,48810.0
2016-06-07 11:00:00,67.68,67.7,67.63,67.7,15947.0,55.4183,55.4347,55.3774,55.4347,15947.0
2016-06-07 11:10:00,67.7,67.75,67.7,67.74,21117.0,55.4347,55.4756,55.4347,55.4675,21117.0
2016-06-07 11:20:00,67.75,67.77,67.67,67.68,17580.0,55.4756,55.492,55.4101,55.4183,17580.0
2016-06-07 11:30:00,67.68,67.73,67.66,67.67,21593.0,55.4183,55.4593,55.4019,55.4101,21593.0
2016-06-07 11:40:00,67.66,67.78,67.66,67.75,12015.0,55.4019,55.5002,55.4019,55.4756,12015.0
2016-06-07 11:50:00,67.74,67.78,67.73,67.74,26272.0,55.4675,55.5002,55.4593,55.4675,26272.0
2016-06-07 12:00:00,67.75,67.77,67.7,67.74,26901.0,55.4756,55.492,55.4347,55.4675,26901.0
2016-06-07 12:10:00,67.74,67.8,67.73,67.77,11911.0,55.4675,55.5166,55.4593,55.492,11911.0
2016-06-07 12:20:00,67.77,67.81,67.76,67.78,28633.0,55.492,55.5248,55.4838,55.5002,28633.0
2016-06-07 12:30:00,67.78,67.81,67.77,67.79,22578.0,55.5002,55.5248,55.492,55.5084,22578.0
2016-06-07 12:40:00,67.79,67.8,67.74,67.75,15278.0,55.5084,55.5166,55.4675,55.4756,15278.0
2016-06-07 12:50:00,67.74,67.8,67.73,67.8,9460.0,55.4675,55.5166,55.4593,55.5166,9460.0
2016-06-07 13:00:00,67.79,67.8,67.78,67.79,11205.0,55.5084,55.5166,55.5002,55.5084,11205.0
2016-06-07 13:10:00,67.78,67.79,67.74,67.78,10755.0,55.5002,55.5084,55.4675,55.5002,10755.0
2016-06-07 13:20:00,67.79,67.81,67.79,67.8,18544.0,55.5084,55.5248,55.5084,55.5166,18544.0
2016-06-07 13:30:00,67.79,67.8,67.74,67.74,18483.0,55.5084,55.5166,55.4675,55.4675,18483.0
2016-06-07 13:40:00,67.75,67.78,67.74,67.77,11240.0,55.4756,55.5002,55.4675,55.492,11240.0
2016-06-07 13:50:00,67.76,67.8,67.74,67.74,16458.0,55.4838,55.5166,55.4675,55.4675,16458.0
2016-06-07 14:00:00,67.75,67.77,67.73,67.77,18882.0,55.4756,55.492,55.4593,55.492,18882.0
2016-06-07 14:10:00,67.76,67.78,67.74,67.74,26776.0,55.4838,55.5002,55.4675,55.4675,26776.0
2016-06-07 14:20:00,67.74,67.79,67.72,67.78,17219.0,55.4675,55.5084,55.4511,55.5002,17219.0
2016-06-07 14:30:00,67.78,67.78,67.71,67.74,42551.0,55.5002,55.5002,55.4429,55.4675,42551.0
2016-06-07 14:40:00,67.74,67.75,67.72,67.74,20576.0,55.4675,55.4756,55.4511,55.4675,20576.0
2016-06-07 14:50:00,67.73,67.74,67.69,67.69,13918.0,55.4593,55.4675,55.4265,55.4265,13918.0
2016-06-07 15:00:00,67.69,67.7,67.67,67.69,17309.0,55.4265,55.4347,55.4101,55.4265,17309.0
2016-06-07 15:10:00,67.69,67.7,67.6,67.6,28579.0,55.4265,55.4347,55.3528,55.3528,28579.0
2016-06-07 15:20:00,67.59,67.63,67.59,67.62,23873.0,55.3446,55.3774,55.3446,55.3692,23873.0
2016-06-07 15:30:00,67.62,67.63,67.49,67.51,41359.0,55.3692,55.3774,55.2627,55.2791,41359.0
2016-06-07 15:40:00,67.51,67.51,67.32,67.42,112898.0,55.2791,55.2791,55.1235,55.2054,112898.0
2016-06-07 15:50:00,67.41,67.49,67.4,67.43,112766.0,55.1972,55.2627,55.1891,55.2136,112766.0
2016-06-08 09:30:00,67.21,67.39,67.11,67.38,69918.0,55.0335,55.1809,54.9516,55.1727,69918.0
2016-06-08 09:40:00,67.38,67.49,67.36,67.46,56772.0,55.1727,55.2627,55.1563,55.2382,56772.0
2016-06-08 09:50:00,67.48,67.58,67.47,67.52,30521.0,55.2546,55.3364,55.2464,55.2873,30521.0
2016-06-08 10:00:00,67.53,67.55,67.48,67.54,32148.0,55.2955,55.3119,55.2546,55.3037,32148.0
2016-06-08 10:10:00,67.52,67.57,67.48,67.56,26358.0,55.2873,55.3283,55.2546,55.3201,26358.0
2016-06-08 10:20:00,67.56,67.63,67.55,67.6,18898.0,55.3201,55.3774,55.3119,55.3528,18898.0
2016-06-08 10:30:00,67.6,67.62,67.52,67.53,22949.0,55.3528,55.3692,55.2873,55.2955,22949.0
2016-06-08 10:40:00,67.53,67.6,67.52,67.58,21836.0,55.2955,55.3528,55.2873,55.3364,21836.0
2016-06-08 10:50:00,67.59,67.67,67.58,67.62,25281.0,55.3446,55.4101,55.3364,55.3692,25281.0
2016-06-08 11:00:00,67.62,67.62,67.52,67.56,54185.0,55.3692,55.3692,55.2873,55.3201,54185.0
2016-06-08 11:10:00,67.55,67.61,67.52,67.6,17024.0,55.3119,55.361,55.2873,55.3528,17024.0
2016-06-08 11:20:00,67.61,67.67,67.6,67.64,23527.0,55.361,55.4101,55.3528,55.3856,23527.0
2016-06-08 11:30:00,67.65,67.7,67.65,67.69,20533.0,55.3938,55.4347,55.3938,55.4265,20533.0
2016-06-08 11:40:00,67.71,67.85,67.71,67.83,27672.0,55.4429,55.5575,55.4429,55.5411,27672.0
2016-06-08 11:50:00,67.83,67.88,67.75,67.76,61838.0,55.5411,55.5821,55.4756,55.4838,61838.0
2016-06-08 12:00:00,67.75,67.86,67.75,67.86,26652.0,55.4756,55.5657,55.4756,55.5657,26652.0
2016-06-08 12:10:00,67.86,67.88,67.83,67.83,23455.0,55.5657,55.5821,55.5411,55.5411,23455.0
2016-06-08 12:20:00,67.83,67.84,67.79,67.82,19876.0,55.5411,55.5493,55.5084,55.533,19876.0
2016-06-08 12:30:00,67.83,67.87,67.81,67.84,26932.0,55.5411,55.5739,55.5248,55.5493,26932.0
2016-06-08 12:40:00,67.84,67.85,67.76,67.77,27107.0,55.5493,55.5575,55.4838,55.492,27107.0
2016-06-08 12:50:00,67.78,67.84,67.76,67.81,31314.0,55.5002,55.5493,55.4838,55.5248,31314.0
2016-06-08 13:00:00,67.82,67.82,67.76,67.77,37378.0,55.533,55.533,55.4838,55.492,37378.0
2016-06-08 13:10:00,67.77,67.79,67.75,67.76,16988.0,55.492,55.5084,55.4756,55.4838,16988.0
2016-06-08 13:20:00,67.76,67.76,67.67,67.67,32508.0,55.4838,55.4838,55.4101,55.4101,32508.0
2016-06-08 13:30:00,67.67,67.72,67.65,67.71,22819.0,55.4101,55.4511,55.3938,55.4429,22819.0
2016-06-08 13:40:00,67.7,67.74,67.69,67.73,29148.0,55.4347,55.4675,55.4265,55.4593,29148.0
2016-06-08 13:50:00,67.73,67.75,67.71,67.73,15953.0,55.4593,55.4756,55.4429,55.4593,15953.0
2016-06-08 14:00:00,67.73,67.74,67.67,67.69,22518.0,55.4593,55.4675,55.4101,55.4265,22518.0
2016-06-08 14:10:00,67.69,67.76,67.69,67.75,17260.0,55.4265,55.4838,55.4265,55.4756,17260.0
2016-06-08 14:20:00,67.75,67.75,67.68,67.74,33518.0,55.4756,55.4756,55.4183,55.4675,33518.0
2016-06-08 14:30:00,67.73,67.75,67.71,67.74,24825.0,55.4593,55.4756,55.4429,55.4675,24825.0
2016-06-08 14:40:00,67.74,67.79,67.72,67.75,29173.0,55.4675,55.5084,55.4511,55.4756,29173.0
2016-06-08 14:50:00,67.74,67.77,67.72,67.76,16542.0,55.4675,55.492,55.4511,55.4838,16542.0
2016-06-08 15:00:00,67.75,67.76,67.7,67.72,19286.0,55.4756,55.4838,55.4347,55.4511,19286.0
2016-06-08 15:10:00,67.72,67.74,67.68,67.69,31731.0,55.4511,55.4675,55.4183,55.4265,31731.0
2016-06-08 15:20:00,67.69,67.69,67.63,67.67,32199.0,55.4265,55.4265,55.3774,55.4101,32199.0
2016-06-08 15:30:00,67.67,67.68,67.64,67.67,36403.0,55.4101,55.4183,55.3856,55.4101,36403.0
2016-06-08 15:40:00,67.67,67.71,67.64,67.71,48376.0,55.4101,55.4429,55.3856,55.4429,48376.0
2016-06-08 15:50:00,67.71,67.72,67.67,67.68,99982.0,55.4429,55.4511,55.4101,55.4183,99982.0
2016-06-09 09:30:00,67.49,67.6,67.37,67.46,48620.0,55.2627,55.3528,55.1645,55.2382,48620.0
2016-06-09 09:40:00,67.47,67.61,67.45,67.6,31136.0,55.2464,55.361,55.23,55.3528,31136.0
2016-06-09 09:50:00,67.61,67.64,67.55,67.64,19260.0,55.361,55.3856,55.3119,55.3856,19260.0
2016-06-09 10:00:00,67.62,67.66,67.58,67.63,21768.0,55.3692,55.4019,55.3364,55.3774,21768.0
2016-06-09 10:10:00,67.63,67.75,67.63,67.72,48177.0,55.3774,55.4756,55.3774,55.4511,48177.0
2016-06-09 10:20:00,67.72,67.8,67.6,67.79,27277.0,55.4511,55.5166,55.3528,55.5084,27277.0
2016-06-09 10:30:00,67.8,67.8,67.71,67.76,25481.0,55.5166,55.5166,55.4429,55.4838,25481.0
2016-06-09 10:40:00,67.75,67.85,67.74,67.83,18140.0,55.4756,55.5575,55.4675,55.5411,18140.0
2016-06-09 10:50:00,67.84,67.88,67.81,67.84,24210.0,55.5493,55.5821,55.5248,55.5493,24210.0
2016-06-09 11:00:00,67.85,67.86,67.8,67.84,40457.0,55.5575,55.5657,55.5166,55.5493,40457.0
2016-06-09 11:10:00,67.84,67.92,67.82,67.85,34128.0,55.5493,55.6148,55.533,55.5575,34128.0
2016-06-09 11:20:00,67.85,67.85,67.75,67.8,15421.0,55.5575,55.5575,55.4756,55.5166,15421.0
2016-06-09 11:30:00,67.79,67.79,67.72,67.75,17474.0,55.5084,55.5084,55.4511,55.4756,17474.0
2016-06-09 11:40:00,67.75,67.83,67.75,67.82,28939.0,55.4756,55.5411,55.4756,55.533,28939.0
2016-06-09 11:50:00,67.82,67.82,67.75,67.77,12004.0,55.533,55.533,55.4756,55.492,12004.0
2016-06-09 12:00:00,67.74,67.78,67.72,67.75,17428.0,55.4675,55.5002,55.4511,55.4756,17428.0
2016-06-09 12:10:00,67.75,67.82,67.74,67.8,12785.0,55.4756,55.533,55.4675,55.5166,12785.0
2016-06-09 12:20:00,67.81,67.93,67.81,67.91,29586.0,55.5248,55.623,55.5248,55.6067,29586.0
2016-06-09 12:30:00,67.91,67.91,67.85,67.9,18792.0,55.6067,55.6067,55.5575,55.5985,18792.0
2016-06-09 12:40:00,67.89,67.92,67.86,67.91,25576.0,55.5903,55.6148,55.5657,55.6067,25576.0
2016-06-09 12:50:00,67.91,67.93,67.86,67.88,17596.0,55.6067,55.623,55.5657,55.5821,17596.0
2016-06-09 13:00:00,67.88,67.89,67.85,67.88,18501.0,55.5821,55.5903,55.5575,55.5821,18501.0
2016-06-09 13:10:00,67.89,67.96,67.89,67.92,46117.0,55.5903,55.6476,55.5903,55.6148,46117.0
2016-06-09 13:20:00,67.92,67.93,67.86,67.88,14287.0,55.6148,55.623,55.5657,55.5821,14287.0
2016-06-09 13:30:00,67.88,67.9,67.85,67.86,23670.0,55.5821,55.5985,55.5575,55.5657,23670.0
2016-06-09 13:40:00,67.86,67.86,67.8,67.8,20302.0,55.5657,55.5657,55.5166,55.5166,20302.0
2016-06-09 13:50:00,67.79,67.81,67.75,67.81,28906.0,55.5084,55.5248,55.4756,55.5248,28906.0
2016-06-09 14:00:00,67.81,67.81,67.79,67.81,15331.0,55.5248,55.5248,55.5084,55.5248,15331.0
2016-06-09 14:10:00,67.82,67.87,67.8,67.86,26241.0,55.533,55.5739,55.5166,55.5657,26241.0
2016-06-09 14:20:00,67.85,67.91,67.82,67.86,34166.0,55.5575,55.6067,55.533,55.5657,34166.0
2016-06-09 14:30:00,67.86,67.91,67.84,67.89,13472.0,55.5657,55.6067,55.5493,55.5903,13472.0
2016-06-09 14:40:00,67.88,67.92,67.86,67.9,20115.0,55.5821,55.6148,55.5657,55.5985,20115.0
2016-06-09 14:50:00,67.9,67.92,67.88,67.89,18633.0,55.5985,55.6148,55.5821,55.5903,18633.0
2016-06-09 15:00:00,67.89,67.92,67.85,67.88,21797.0,55.5903,55.6148,55.5575,55.5821,21797.0
2016-06-09 15:10:00,67.88,67.88,67.78,67.8,15621.0,55.5821,55.5821,55.5002,55.5166,15621.0
2016-06-09 15:20:00,67.79,67.81,67.76,67.8,22550.0,55.5084,55.5248,55.4838,55.5166,22550.0
2016-06-09 15:30:00,67.8,67.82,67.79,67.82,26004.0,55.5166,55.533,55.5084,55.533,26004.0
2016-06-09 15:40:00,67.82,67.89,67.82,67.88,43772.0,55.533,55.5903,55.533,55.5821,43772.0
2016-06-09 15:50:00,67.88,67.89,67.78,67.8,109410.0,55.5821,55.5903,55.5002,55.5166,109410.0
2016-06-10 09:30:00,67.17,67.44,67.13,67.31,54512.0,55.0007,55.2218,54.968,55.1154,54512.0
2016-06-10 09:40:00,67.25,67.34,67.25,67.34,21407.0,55.0662,55.1399,55.0662,55.1399,21407.0
2016-06-10 09:50:00,67.34,67.38,67.31,67.35,17606.0,55.1399,55.1727,55.1154,55.1481,17606.0
2016-06-10 10:00:00,67.35,67.41,67.28,67.34,31741.0,55.1481,55.1972,55.0908,55.1399,31741.0
2016-06-10 10:10:00,67.33,67.5,67.32,67.49,24016.0,55.1317,55.2709,55.1235,55.2627,24016.0
2016-06-10 10:20:00,67.48,67.76,67.48,67.69,69116.0,55.2546,55.4838,55.2546,55.4265,69116.0
2016-06-10 10:30:00,67.7,67.71,67.55,67.57,33622.0,55.4347,55.4429,55.3119,55.3283,33622.0
2016-06-10 10:40:00,67.57,67.59,67.51,67.54,17094.0,55.3283,55.3446,55.2791,55.3037,17094.0
2016-06-10 10:50:00,67.54,67.7,67.54,67.7,16700.0,55.3037,55.4347,55.3037,55.4347,16700.0
2016-06-10 11:00:00,67.7,67.81,67.66,67.81,43138.0,55.4347,55.5248,55.4019,55.5248,43138.0
2016-06-10 11:10:00,67.8,67.85,67.75,67.81,27720.0,55.5166,55.5575,55.4756,55.5248,27720.0
2016-06-10 11:20:00,67.81,67.86,67.78,67.79,42141.0,55.5248,55.5657,55.5002,55.5084,42141.0
2016-06-10 11:30:00,67.8,67.85,67.7,67.73,34235.0,55.5166,55.5575,55.4347,55.4593,34235.0
2016-06-10 11:40:00,67.73,67.78,67.67,67.68,15891.0,55.4593,55.5002,55.4101,55.4183,15891.0
2016-06-10 11:50:00,67.68,67.73,67.66,67.73,18826.0,55.4183,55.4593,55.4019,55.4593,18826.0
2016-06-10 12:00:00,67.73,67.78,67.62,67.63,46936.0,55.4593,55.5002,55.3692,55.3774,46936.0
2016-06-10 12:10:00,67.64,67.66,67.57,67.62,15803.0,55.3856,55.4019,55.3283,55.3692,15803.0
2016-06-10 12:20:00,67.61,67.63,67.51,67.52,14562.0,55.361,55.3774,55.2791,55.2873,14562.0
2016-06-10 12:30:00,67.52,67.58,67.48,67.58,19695.0,55.2873,55.3364,55.2546,55.3364,19695.0
2016-06-10 12:40:00,67.58,67.62,67.58,67.59,15321.0,55.3364,55.3692,55.3364,55.3446,15321.0
2016-06-10 12:50:00,67.59,67.63,67.56,67.61,29339.0,55.3446,55.3774,55.3201,55.361,29339.0
2016-06-10 13:00:00,67.62,67.62,67.5,67.52,23969.0,55.3692,55.3692,55.2709,55.2873,23969.0
2016-06-10 13:10:00,67.52,67.58,67.52,67.54,17497.0,55.2873,55.3364,55.2873,55.3037,17497.0
2016-06-10 13:20:00,67.55,67.65,67.55,67.6,17263.0,55.3119,55.3938,55.3119,55.3528,17263.0
2016-06-10 13:30:00,67.59,67.59,67.51,67.56,35724.0,55.3446,55.3446,55.2791,55.3201,35724.0
2016-06-10 13:40:00,67.56,67.6,67.49,67.5,25697.0,55.3201,55.3528,55.2627,55.2709,25697.0
2016-06-10 13:50:00,67.49,67.52,67.45,67.48,24192.0,55.2627,55.2873,55.23,55.2546,24192.0
2016-06-10 14:00:00,67.46,67.49,67.36,67.41,35446.0,55.2382,55.2627,55.1563,55.1972,35446.0
2016-06-10 14:10:00,67.42,67.46,67.38,67.4,29905.0,55.2054,55.2382,55.1727,55.1891,29905.0
2016-06-10 14:20:00,67.41,67.47,67.4,67.43,34736.0,55.1972,55.2464,55.1891,55.2136,34736.0
2016-06-10 14:30:00,67.42,67.48,67.4,67.47,32262.0,55.2054,55.2546,55.1891,55.2464,32262.0
2016-06-10 14:40:00,67.48,67.48,67.37,67.39,25769.0,55.2546,55.2546,55.1645,55.1809,25769.0
2016-06-10 14:50:00,67.39,67.39,67.35,67.38,17204.0,55.1809,55.1809,55.1481,55.1727,17204.0
2016-06-10 15:00:00,67.38,67.38,67.3,67.31,24377.0,55.1727,55.1727,55.1072,55.1154,24377.0
2016-06-10 15:10:00,67.31,67.4,67.3,67.39,43423.0,55.1154,55.1891,55.1072,55.1809,43423.0
2016-06-10 15:20:00,67.39,67.46,67.39,67.46,31474.0,55.1809,55.2382,55.1809,55.2382,31474.0
2016-06-10 15:30:00,67.47,67.51,67.46,67.49,42741.0,55.2464,55.2791,55.2382,55.2627,42741.0
2016-06-10 15:40:00,67.49,67.57,67.44,67.54,67541.0,55.2627,55.3283,55.2218,55.3037,67541.0
2016-06-10 15:50:00,67.54,67.54,67.45,67.47,125671.0,55.3037,55.3037,55.23,55.2464,125671.0
2016-06-13 09:30:00,67.44,67.6,67.23,67.45,24840.0,55.2218,55.3528,55.0499,55.23,24840.0
2016-06-13 09:40:00,67.48,67.77,67.44,67.71,42243.0,55.2546,55.492,55.2218,55.4429,42243.0
2016-06-13 09:50:00,67.71,67.87,67.7,67.78,42319.0,55.4429,55.5739,55.4347,55.5002,42319.0
2016-06-13 10:00:00,67.76,67.83,67.57,67.67,65736.0,55.4838,55.5411,55.3283,55.4101,65736.0
2016-06-13 10:10:00,67.66,67.79,67.65,67.73,42211.0,55.4019,55.5084,55.3938,55.4593,42211.0
2016-06-13 10:20:00,67.73,67.8,67.68,67.75,21154.0,55.4593,55.5166,55.4183,55.4756,21154.0
2016-06-13 10:30:00,67.76,67.83,67.7,67.7,21907.0,55.4838,55.5411,55.4347,55.4347,21907.0
2016-06-13 10:40:00,67.71,67.73,67.63,67.63,18475.0,55.4429,55.4593,55.3774,55.3774,18475.0
2016-06-13 10:50:00,67.63,67.64,67.59,67.61,16162.0,55.3774,55.3856,55.3446,55.361,16162.0
2016-06-13 11:00:00,67.61,67.61,67.54,67.58,15094.0,55.361,55.361,55.3037,55.3364,15094.0
2016-06-13 11:10:00,67.58,67.61,67.5,67.56,18110.0,55.3364,55.361,55.2709,55.3201,18110.0
2016-06-13 11:20:00,67.55,67.55,67.46,67.49,18603.0,55.3119,55.3119,55.2382,55.2627,18603.0
2016-06-13 11:30:00,67.49,67.5,67.3,67.3,24122.0,55.2627,55.2709,55.1072,55.1072,24122.0
2016-06-13 11:40:00,67.29,67.31,67.24,67.25,23049.0,55.099,55.1154,55.058,55.0662,23049.0
2016-06-13 11:50:00,67.26,67.3,67.25,67.25,21699.0,55.0744,55.1072,55.0662,55.0662,21699.0
2016-06-13 12:00:00,67.26,67.38,67.25,67.35,65759.0,55.0744,55.1727,55.0662,55.1481,65759.0
2016-06-13 12:10:00,67.34,67.36,67.31,67.32,16543.0,55.1399,55.1563,55.1154,55.1235,16543.0
2016-06-13 12:20:00,67.31,67.37,67.24,67.32,29314.0,55.1154,55.1645,55.058,55.1235,29314.0
2016-06-13 12:30:00,67.32,67.37,67.31,67.34,18644.0,55.1235,55.1645,55.1154,55.1399,18644.0
2016-06-13 12:40:00,67.33,67.4,67.33,67.34,16731.0,55.1317,55.1891,55.1317,55.1399,16731.0
2016-06-13 12:50:00,67.34,67.44,67.34,67.38,19418.0,55.1399,55.2218,55.1399,55.1727,19418.0
2016-06-13 13:00:00,67.38,67.41,67.35,67.35,16127.0,55.1727,55.1972,55.1481,55.1481,16127.0
2016-06-13 13:10:00,67.34,67.35,67.3,67.31,12742.0,55.1399,55.1481,55.1072,55.1154,12742.0
2016-06-13 13:20:00,67.31,67.39,67.3,67.37,14733.0,55.1154,55.1809,55.1072,55.1645,14733.0
2016-06-13 13:30:00,67.37,67.37,67.19,67.2,31938.0,55.1645,55.1645,55.0171,55.0253,31938.0
2016-06-13 13:40:00,67.2,67.29,67.18,67.23,27863.0,55.0253,55.099,55.0089,55.0499,27863.0
2016-06-13 13:50:00,67.23,67.23,67.08,67.17,42234.0,55.0499,55.0499,54.927,55.0007,42234.0
2016-06-13 14:00:00,67.17,67.23,67.17,67.23,48004.0,55.0007,55.0499,55.0007,55.0499,48004.0
2016-06-13 14:10:00,67.23,67.24,67.2,67.21,35308.0,55.0499,55.058,55.0253,55.0335,35308.0
2016-06-13 14:20:00,67.21,67.23,67.09,67.1,24837.0,55.0335,55.0499,54.9352,54.9434,24837.0
2016-06-13 14:30:00,67.11,67.19,67.09,67.14,16468.0,54.9516,55.0171,54.9352,54.9762,16468.0
2016-06-13 14:40:00,67.14,67.2,67.13,67.15,32138.0,54.9762,55.0253,54.968,54.9843,32138.0
2016-06-13 14:50:00,67.15,67.19,67.09,67.12,38891.0,54.9843,55.0171,54.9352,54.9598,38891.0
2016-06-13 15:00:00,67.11,67.14,67.04,67.05,40866.0,54.9516,54.9762,54.8943,54.9025,40866.0
2016-06-13 15:10:00,67.04,67.09,67.01,67.04,46168.0,54.8943,54.9352,54.8697,54.8943,46168.0
2016-06-13 15:20:00,67.04,67.09,66.98,67.0,63043.0,54.8943,54.9352,54.8451,54.8615,63043.0
2016-06-13 15:30:00,67.0,67.04,66.9,66.94,57462.0,54.8615,54.8943,54.7796,54.8124,57462.0
2016-06-13 15:40:00,66.94,66.96,66.86,66.9,78526.0,54.8124,54.8288,54.7469,54.7796,78526.0
2016-06-13 15:50:00,66.91,66.93,66.86,66.89,111144.0,54.7878,54.8042,54.7469,54.7715,111144.0
2016-06-14 09:30:00,66.83,66.91,66.71,66.88,24128.0,54.7223,54.7878,54.6241,54.7633,24128.0
2016-06-14 09:40:00,66.88,67.04,66.82,66.89,28103.0,54.7633,54.8943,54.7141,54.7715,28103.0
2016-06-14 09:50:00,66.86,66.94,66.76,66.87,21454.0,54.7469,54.8124,54.665,54.7551,21454.0
2016-06-14 10:00:00,66.91,66.98,66.73,66.76,28547.0,54.7878,54.8451,54.6404,54.665,28547.0
2016-06-14 10:10:00,66.8,66.81,66.71,66.76,24989.0,54.6978,54.7059,54.6241,54.665,24989.0
2016-06-14 10:20:00,66.75,66.75,66.62,66.65,47356.0,54.6568,54.6568,54.5504,54.5749,47356.0
2016-06-14 10:30:00,66.64,66.73,66.55,66.66,30387.0,54.5667,54.6404,54.493,54.5831,30387.0
2016-06-14 10:40:00,66.67,66.74,66.52,66.55,46084.0,54.5913,54.6486,54.4685,54.493,46084.0
2016-06-14 10:50:00,66.56,66.57,66.42,66.47,40054.0,54.5012,54.5094,54.3866,54.4275,40054.0
2016-06-14 11:00:00,66.47,66.62,66.44,66.59,49240.0,54.4275,54.5504,54.403,54.5258,49240.0
2016-06-14 11:10:00,66.59,66.62,66.47,66.51,22836.0,54.5258,54.5504,54.4275,54.4603,22836.0
2016-06-14 11:20:00,66.52,66.64,66.48,66.52,21859.0,54.4685,54.5667,54.4357,54.4685,21859.0
2016-06-14 11:30:00,66.53,66.62,66.51,66.58,55127.0,54.4767,54.5504,54.4603,54.5176,55127.0
2016-06-14 11:40:00,66.58,66.61,66.52,66.52,21677.0,54.5176,54.5422,54.4685,54.4685,21677.0
2016-06-14 11:50:00,66.5,66.57,66.45,66.45,27457.0,54.4521,54.5094,54.4112,54.4112,27457.0
2016-06-14 12:00:00,66.46,66.53,66.42,66.44,23337.0,54.4194,54.4767,54.3866,54.403,23337.0
2016-06-14 12:10:00,66.45,66.56,66.44,66.53,29756.0,54.4112,54.5012,54.403,54.4767,29756.0
2016-06-14 12:20:00,66.54,66.71,66.54,66.71,18547.0,54.4849,54.6241,54.4849,54.6241,18547.0
2016-06-14 12:30:00,66.71,66.72,66.64,66.65,25098.0,54.6241,54.6322,54.5667,54.5749,25098.0
2016-06-14 12:40:00,66.66,66.71,66.59,66.71,17472.0,54.5831,54.6241,54.5258,54.6241,17472.0
2016-06-14 12:50:00,66.7,66.73,66.65,66.68,19121.0,54.6159,54.6404,54.5749,54.5995,19121.0
2016-06-14 13:00:00,66.68,66.72,66.64,66.65,18017.0,54.5995,54.6322,54.5667,54.5749,18017.0
2016-06-14 13:10:00,66.65,66.68,66.59,66.65,28647.0,54.5749,54.5995,54.5258,54.5749,28647.0
2016-06-14 13:20:00,66.65,66.7,66.65,66.65,29854.0,54.5749,54.6159,54.5749,54.5749,29854.0
2016-06-14 13:30:00,66.65,66.71,66.62,66.68,26469.0,54.5749,54.6241,54.5504,54.5995,26469.0
2016-06-14 13:40:00,66.67,66.71,66.65,66.68,18907.0,54.5913,54.6241,54.5749,54.5995,18907.0
2016-06-14 13:50:00,66.67,66.69,66.65,66.66,16068.0,54.5913,54.6077,54.5749,54.5831,16068.0
2016-06-14 14:00:00,66.65,66.7,66.65,66.69,17751.0,54.5749,54.6159,54.5749,54.6077,17751.0
2016-06-14 14:10:00,66.68,66.78,66.66,66.77,18577.0,54.5995,54.6814,54.5831,54.6732,18577.0
2016-06-14 14:20:00,66.78,66.78,66.71,66.77,21263.0,54.6814,54.6814,54.6241,54.6732,21263.0
2016-06-14 14:30:00,66.78,66.78,66.62,66.66,25525.0,54.6814,54.6814,54.5504,54.5831,25525.0
2016-06-14 14:40:00,66.66,66.68,66.61,66.62,20656.0,54.5831,54.5995,54.5422,54.5504,20656.0
2016-06-14 14:50:00,66.63,66.63,66.48,66.51,28170.0,54.5586,54.5586,54.4357,54.4603,28170.0
2016-06-14 15:00:00,66.5,66.63,66.46,66.61,23643.0,54.4521,54.5586,54.4194,54.5422,23643.0
2016-06-14 15:10:00,66.61,66.7,66.58,66.67,23306.0,54.5422,54.6159,54.5176,54.5913,23306.0
2016-06-14 15:20:00,66.67,66.75,66.63,66.75,24640.0,54.5913,54.6568,54.5586,54.6568,24640.0
2016-06-14 15:30:00,66.75,66.79,66.7,66.75,45434.0,54.6568,54.6896,54.6159,54.6568,45434.0
2016-06-14 15:40:00,66.75,66.8,66.64,66.7,69425.0,54.6568,54.6978,54.5667,54.6159,69425.0
2016-06-14 15:50:00,66.69,66.75,66.66,66.7,113251.0,54.6077,54.6568,54.5831,54.6159,113251.0
2016-06-15 09:30:00,66.75,66.91,66.65,66.79,32518.0,54.6568,54.7878,54.5749,54.6896,32518.0
2016-06-15 09:40:00,66.78,66.87,66.72,66.86,41597.0,54.6814,54.7551,54.6322,54.7469,41597.0
2016-06-15 09:50:00,66.87,66.93,66.77,66.78,29341.0,54.7551,54.8042,54.6732,54.6814,29341.0
2016-06-15 10:00:00,66.78,66.95,66.78,66.88,23519.0,54.6814,54.8206,54.6814,54.7633,23519.0
2016-06-15 10:10:00,66.89,66.9,66.83,66.89,22603.0,54.7715,54.7796,54.7223,54.7715,22603.0
2016-06-15 10:20:00,66.9,66.91,66.83,66.85,29180.0,54.7796,54.7878,54.7223,54.7387,29180.0
2016-06-15 10:30:00,66.86,66.88,66.79,66.84,26799.0,54.7469,54.7633,54.6896,54.7305,26799.0
2016-06-15 10:40:00,66.84,66.89,66.82,66.86,27062.0,54.7305,54.7715,54.7141,54.7469,27062.0
2016-06-15 10:50:00,66.85,66.87,66.75,66.75,24388.0,54.7387,54.7551,54.6568,54.6568,24388.0
2016-06-15 11:00:00,66.74,66.77,66.59,66.6,41680.0,54.6486,54.6732,54.5258,54.534,41680.0
2016-06-15 11:10:00,66.6,66.6,66.55,66.55,16755.0,54.534,54.534,54.493,54.493,16755.0
2016-06-15 11:20:00,66.56,66.57,66.54,66.55,17611.0,54.5012,54.5094,54.4849,54.493,17611.0
2016-06-15 11:30:00,66.54,66.54,66.38,66.4,24562.0,54.4849,54.4849,54.3538,54.3702,24562.0
2016-06-15 11:40:00,66.4,66.43,66.35,66.41,24888.0,54.3702,54.3948,54.3293,54.3784,24888.0
2016-06-15 11:50:00,66.42,66.43,66.34,66.35,34092.0,54.3866,54.3948,54.3211,54.3293,34092.0
2016-06-15 12:00:00,66.35,66.39,66.28,66.28,44442.0,54.3293,54.362,54.272,54.272,44442.0
2016-06-15 12:10:00,66.28,66.29,66.15,66.19,61247.0,54.272,54.2802,54.1655,54.1983,61247.0
2016-06-15 12:20:00,66.2,66.26,66.17,66.17,19174.0,54.2065,54.2556,54.1819,54.1819,19174.0
2016-06-15 12:30:00,66.16,66.24,66.15,66.24,20563.0,54.1737,54.2392,54.1655,54.2392,20563.0
2016-06-15 12:40:00,66.25,66.27,66.18,66.2,21291.0,54.2474,54.2638,54.1901,54.2065,21291.0
2016-06-15 12:50:00,66.19,66.2,66.13,66.15,24276.0,54.1983,54.2065,54.1491,54.1655,24276.0
2016-06-15 13:00:00,66.16,66.21,66.16,66.19,17743.0,54.1737,54.2146,54.1737,54.1983,17743.0
2016-06-15 13:10:00,66.2,66.2,66.16,66.18,40604.0,54.2065,54.2065,54.1737,54.1901,40604.0
2016-06-15 13:20:00,66.18,66.19,66.15,66.19,32559.0,54.1901,54.1983,54.1655,54.1983,32559.0
2016-06-15 13:30:00,66.18,66.25,66.16,66.24,36700.0,54.1901,54.2474,54.1737,54.2392,36700.0
2016-06-15 13:40:00,66.25,66.28,66.22,66.24,30131.0,54.2474,54.272,54.2228,54.2392,30131.0
2016-06-15 13:50:00,66.24,66.31,66.23,66.27,52992.0,54.2392,54.2965,54.231,54.2638,52992.0
2016-06-15 14:00:00,66.29,66.44,66.1,66.1,56078.0,54.2802,54.403,54.1246,54.1246,56078.0
2016-06-15 14:10:00,66.11,66.18,65.99,66.08,50265.0,54.1328,54.1901,54.0345,54.1082,50265.0
2016-06-15 14:20:00,66.09,66.14,66.06,66.09,21160.0,54.1164,54.1573,54.0918,54.1164,21160.0
2016-06-15 14:30:00,66.08,66.15,66.01,66.13,36477.0,54.1082,54.1655,54.0509,54.1491,36477.0
2016-06-15 14:40:00,66.13,66.22,66.12,66.18,33017.0,54.1491,54.2228,54.141,54.1901,33017.0
2016-06-15 14:50:00,66.17,66.21,66.11,66.19,21142.0,54.1819,54.2146,54.1328,54.1983,21142.0
2016-06-15 15:00:00,66.18,66.2,66.1,66.18,49663.0,54.1901,54.2065,54.1246,54.1901,49663.0
2016-06-15 15:10:00,66.18,66.22,66.13,66.19,36214.0,54.1901,54.2228,54.1491,54.1983,36214.0
2016-06-15 15:20:00,66.19,66.26,66.19,66.25,36605.0,54.1983,54.2556,54.1983,54.2474,36605.0
2016-06-15 15:30:00,66.25,66.26,66.0,66.02,79982.0,54.2474,54.2556,54.0427,54.0591,79982.0
2016-06-15 15:40:00,66.02,66.05,65.9,65.97,83514.0,54.0591,54.0836,53.9608,54.0181,83514.0
2016-06-15 15:50:00,65.98,65.98,65.81,65.88,124588.0,54.0263,54.0263,53.8871,53.9444,124588.0
2016-06-16 09:30:00,65.49,65.67,65.45,65.62,45607.0,53.6251,53.7725,53.5923,53.7315,45607.0
2016-06-16 09:40:00,65.62,65.76,65.6,65.66,29394.0,53.7315,53.8462,53.7152,53.7643,29394.0
2016-06-16 09:50:00,65.66,65.68,65.53,65.54,24818.0,53.7643,53.7807,53.6578,53.666,24818.0
2016-06-16 10:00:00,65.53,65.64,65.52,65.61,34346.0,53.6578,53.7479,53.6497,53.7233,34346.0
2016-06-16 10:10:00,65.61,65.68,65.59,65.59,27144.0,53.7233,53.7807,53.707,53.707,27144.0
2016-06-16 10:20:00,65.59,65.66,65.53,65.66,24869.0,53.707,53.7643,53.6578,53.7643,24869.0
2016-06-16 10:30:00,65.66,65.67,65.54,65.58,29495.0,53.7643,53.7725,53.666,53.6988,29495.0
2016-06-16 10:40:00,65.58,65.7,65.58,65.67,21255.0,53.6988,53.797,53.6988,53.7725,21255.0
2016-06-16 10:50:00,65.68,65.73,65.66,65.73,17766.0,53.7807,53.8216,53.7643,53.8216,17766.0
2016-06-16 11:00:00,65.73,65.98,65.73,65.98,54931.0,53.8216,54.0263,53.8216,54.0263,54931.0
2016-06-16 11:10:00,65.97,66.04,65.96,66.0,39651.0,54.0181,54.0754,54.0099,54.0427,39651.0
2016-06-16 11:20:00,65.99,66.18,65.98,66.18,32670.0,54.0345,54.1901,54.0263,54.1901,32670.0
2016-06-16 11:30:00,66.18,66.21,66.01,66.04,33392.0,54.1901,54.2146,54.0509,54.0754,33392.0
2016-06-16 11:40:00,66.05,66.08,65.94,65.98,25367.0,54.0836,54.1082,53.9936,54.0263,25367.0
2016-06-16 11:50:00,65.98,66.03,65.94,66.0,59397.0,54.0263,54.0673,53.9936,54.0427,59397.0
2016-06-16 12:00:00,66.0,66.03,65.96,66.02,23794.0,54.0427,54.0673,54.0099,54.0591,23794.0
2016-06-16 12:10:00,66.01,66.11,65.97,66.11,12333.0,54.0509,54.1328,54.0181,54.1328,12333.0
2016-06-16 12:20:00,66.12,66.21,66.07,66.17,26066.0,54.141,54.2146,54.1,54.1819,26066.0
2016-06-16 12:30:00,66.18,66.27,66.13,66.25,19328.0,54.1901,54.2638,54.1491,54.2474,19328.0
2016-06-16 12:40:00,66.23,66.3,66.2,66.23,21411.0,54.231,54.2883,54.2065,54.231,21411.0
2016-06-16 12:50:00,66.24,66.27,66.21,66.25,30235.0,54.2392,54.2638,54.2146,54.2474,30235.0
2016-06-16 13:00:00,66.25,66.34,66.17,66.24,39456.0,54.2474,54.3211,54.1819,54.2392,39456.0
2016-06-16 13:10:00,66.23,66.26,66.18,66.23,25812.0,54.231,54.2556,54.1901,54.231,25812.0
2016-06-16 13:20:00,66.22,66.23,66.15,66.15,23598.0,54.2228,54.231,54.1655,54.1655,23598.0
2016-06-16 13:30:00,66.16,66.2,66.08,66.14,32037.0,54.1737,54.2065,54.1082,54.1573,32037.0
2016-06-16 13:40:00,66.14,66.15,66.08,66.13,20462.0,54.1573,54.1655,54.1082,54.1491,20462.0
2016-06-16 13:50:00,66.12,66.15,66.06,66.08,16309.0,54.141,54.1655,54.0918,54.1082,16309.0
2016-06-16 14:00:00,66.08,66.2,66.07,66.2,21731.0,54.1082,54.2065,54.1,54.2065,21731.0
2016-06-16 14:10:00,66.21,66.38,66.2,66.36,35254.0,54.2146,54.3538,54.2065,54.3375,35254.0
2016-06-16 14:20:00,66.35,66.36,66.26,66.29,22490.0,54.3293,54.3375,54.2556,54.2802,22490.0
2016-06-16 14:30:00,66.3,66.35,66.28,66.31,36909.0,54.2883,54.3293,54.272,54.2965,36909.0
2016-06-16 14:40:00,66.3,66.41,66.3,66.4,16612.0,54.2883,54.3784,54.2883,54.3702,16612.0
2016-06-16 14:50:00,66.4,66.52,66.37,66.43,34342.0,54.3702,54.4685,54.3457,54.3948,34342.0
2016-06-16 15:00:00,66.42,66.46,66.39,66.4,23209.0,54.3866,54.4194,54.362,54.3702,23209.0
2016-06-16 15:10:00,66.4,66.49,66.4,66.47,24841.0,54.3702,54.4439,54.3702,54.4275,24841.0
2016-06-16 15:20:00,66.46,66.57,66.42,66.53,26263.0,54.4194,54.5094,54.3866,54.4767,26263.0
2016-06-16 15:30:00,66.54,66.57,66.43,66.48,45258.0,54.4849,54.5094,54.3948,54.4357,45258.0
2016-06-16 15:40:00,66.48,66.53,66.45,66.45,76816.0,54.4357,54.4767,54.4112,54.4112,76816.0
2016-06-16 15:50:00,66.45,66.49,66.4,66.47,148440.0,54.4112,54.4439,54.3702,54.4275,148440.0
2016-06-17 09:30:00,66.44,66.54,66.2,66.29,208535.0,54.403,54.4849,54.2065,54.2802,208535.0
2016-06-17 09:40:00,66.29,66.3,66.15,66.16,40085.0,54.2802,54.2883,54.1655,54.1737,40085.0
2016-06-17 09:50:00,66.16,66.37,66.16,66.37,40168.0,54.1737,54.3457,54.1737,54.3457,40168.0
2016-06-17 10:00:00,66.37,66.44,66.33,66.39,38750.0,54.3457,54.403,54.3129,54.362,38750.0
2016-06-17 10:10:00,66.4,66.53,66.4,66.49,27565.0,54.3702,54.4767,54.3702,54.4439,27565.0
2016-06-17 10:20:00,66.5,66.5,66.3,66.32,27387.0,54.4521,54.4521,54.2883,54.3047,27387.0
2016-06-17 10:30:00,66.31,66.31,66.14,66.23,29664.0,54.2965,54.2965,54.1573,54.231,29664.0
2016-06-17 10:40:00,66.23,66.39,66.21,66.39,24922.0,54.231,54.362,54.2146,54.362,24922.0
2016-06-17 10:50:00,66.39,66.4,66.3,66.34,27575.0,54.362,54.3702,54.2883,54.3211,27575.0
2016-06-17 11:00:00,66.34,66.35,66.19,66.21,41466.0,54.3211,54.3293,54.1983,54.2146,41466.0
2016-06-17 11:10:00,66.2,66.22,66.13,66.22,21183.0,54.2065,54.2228,54.1491,54.2228,21183.0
2016-06-17 11:20:00,66.22,66.23,66.04,66.05,27645.0,54.2228,54.231,54.0754,54.0836,27645.0
2016-06-17 11:30:00,66.05,66.11,66.05,66.09,15629.0,54.0836,54.1328,54.0836,54.1164,15629.0
2016-06-17 11:40:00,66.09,66.13,66.06,66.12,17442.0,54.1164,54.1491,54.0918,54.141,17442.0
2016-06-17 11:50:00,66.12,66.13,66.03,66.08,10049.0,54.141,54.1491,54.0673,54.1082,10049.0
2016-06-17 12:00:00,66.09,66.21,66.09,66.21,12584.0,54.1164,54.2146,54.1164,54.2146,12584.0
2016-06-17 12:10:00,66.21,66.24,66.18,66.2,24490.0,54.2146,54.2392,54.1901,54.2065,24490.0
2016-06-17 12:20:00,66.19,66.2,66.12,66.15,11299.0,54.1983,54.2065,54.141,54.1655,11299.0
2016-06-17 12:30:00,66.17,66.18,66.12,66.13,17616.0,54.1819,54.1901,54.141,54.1491,17616.0
2016-06-17 12:40:00,66.13,66.17,66.13,66.13,8252.0,54.1491,54.1819,54.1491,54.1491,8252.0
2016-06-17 12:50:00,66.13,66.14,66.09,66.12,9453.0,54.1491,54.1573,54.1164,54.141,9453.0
2016-06-17 13:00:00,66.13,66.18,66.09,66.18,18689.0,54.1491,54.1901,54.1164,54.1901,18689.0
2016-06-17 13:10:00,66.17,66.23,66.16,66.21,10819.0,54.1819,54.231,54.1737,54.2146,10819.0
2016-06-17 13:20:00,66.22,66.24,66.2,66.2,17976.0,54.2228,54.2392,54.2065,54.2065,17976.0
2016-06-17 13:30:00,66.2,66.21,66.12,66.13,19351.0,54.2065,54.2146,54.141,54.1491,19351.0
2016-06-17 13:40:00,66.13,66.21,66.13,66.2,12285.0,54.1491,54.2146,54.1491,54.2065,12285.0
2016-06-17 13:50:00,66.21,66.23,66.18,66.19,27413.0,54.2146,54.231,54.1901,54.1983,27413.0
2016-06-17 14:00:00,66.18,66.24,66.18,66.21,23247.0,54.1901,54.2392,54.1901,54.2146,23247.0
2016-06-17 14:10:00,66.21,66.25,66.2,66.2,20064.0,54.2146,54.2474,54.2065,54.2065,20064.0
2016-06-17 14:20:00,66.19,66.28,66.19,66.26,23061.0,54.1983,54.272,54.1983,54.2556,23061.0
2016-06-17 14:30:00,66.26,66.4,66.25,66.39,20853.0,54.2556,54.3702,54.2474,54.362,20853.0
2016-06-17 14:40:00,66.39,66.43,66.37,66.39,23827.0,54.362,54.3948,54.3457,54.362,23827.0
2016-06-17 14:50:00,66.39,66.41,66.36,66.4,22144.0,54.362,54.3784,54.3375,54.3702,22144.0
2016-06-17 15:00:00,66.4,66.43,66.4,66.42,44501.0,54.3702,54.3948,54.3702,54.3866,44501.0
2016-06-17 15:10:00,66.42,66.45,66.36,66.39,23714.0,54.3866,54.4112,54.3375,54.362,23714.0
2016-06-17 15:20:00,66.4,66.42,66.34,66.35,24798.0,54.3702,54.3866,54.3211,54.3293,24798.0
2016-06-17 15:30:00,66.35,66.42,66.34,66.39,48296.0,54.3293,54.3866,54.3211,54.362,48296.0
2016-06-17 15:40:00,66.39,66.44,66.37,66.42,72921.0,54.362,54.403,54.3457,54.3866,72921.0
2016-06-17 15:50:00,66.42,66.44,66.38,66.41,79547.0,54.3866,54.403,54.3538,54.3784,79547.0
2016-06-20 09:30:00,67.05,67.29,66.98,67.22,44049.0,54.9025,55.099,54.8451,55.0417,44049.0
2016-06-20 09:40:00,67.19,67.28,67.18,67.22,27015.0,55.0171,55.0908,55.0089,55.0417,27015.0
2016-06-20 09:50:00,67.22,67.27,67.11,67.17,27655.0,55.0417,55.0826,54.9516,55.0007,27655.0
2016-06-20 10:00:00,67.16,67.28,67.13,67.21,22849.0,54.9925,55.0908,54.968,55.0335,22849.0
2016-06-20 10:10:00,67.21,67.25,67.13,67.17,11708.0,55.0335,55.0662,54.968,55.0007,11708.0
2016-06-20 10:20:00,67.18,67.18,67.05,67.07,13258.0,55.0089,55.0089,54.9025,54.9188,13258.0
2016-06-20 10:30:00,67.05,67.08,66.96,66.99,17177.0,54.9025,54.927,54.8288,54.8533,17177.0
2016-06-20 10:40:00,67.0,67.06,66.99,67.0,17165.0,54.8615,54.9107,54.8533,54.8615,17165.0
2016-06-20 10:50:00,66.99,66.99,66.94,66.95,22175.0,54.8533,54.8533,54.8124,54.8206,22175.0
2016-06-20 11:00:00,66.94,67.02,66.94,67.0,25561.0,54.8124,54.8779,54.8124,54.8615,25561.0
2016-06-20 11:10:00,67.0,67.0,66.89,66.9,16704.0,54.8615,54.8615,54.7715,54.7796,16704.0
2016-06-20 11:20:00,66.92,66.98,66.91,66.95,26407.0,54.796,54.8451,54.7878,54.8206,26407.0
2016-06-20 11:30:00,66.94,66.99,66.94,66.98,33273.0,54.8124,54.8533,54.8124,54.8451,33273.0
2016-06-20 11:40:00,66.98,67.02,66.91,66.91,18750.0,54.8451,54.8779,54.7878,54.7878,18750.0
2016-06-20 11:50:00,66.91,66.92,66.85,66.9,15662.0,54.7878,54.796,54.7387,54.7796,15662.0
2016-06-20 12:00:00,66.9,66.94,66.87,66.93,15179.0,54.7796,54.8124,54.7551,54.8042,15179.0
2016-06-20 12:10:00,66.93,66.95,66.83,66.87,15884.0,54.8042,54.8206,54.7223,54.7551,15884.0
2016-06-20 12:20:00,66.86,66.88,66.8,66.81,15804.0,54.7469,54.7633,54.6978,54.7059,15804.0
2016-06-20 12:30:00,66.81,66.87,66.81,66.87,13880.0,54.7059,54.7551,54.7059,54.7551,13880.0
2016-06-20 12:40:00,66.86,66.86,66.81,66.85,10874.0,54.7469,54.7469,54.7059,54.7387,10874.0
2016-06-20 12:50:00,66.84,66.9,66.84,66.85,8310.0,54.7305,54.7796,54.7305,54.7387,8310.0
2016-06-20 13:00:00,66.84,66.89,66.83,66.87,10332.0,54.7305,54.7715,54.7223,54.7551,10332.0
2016-06-20 13:10:00,66.88,66.9,66.8,66.85,19410.0,54.7633,54.7796,54.6978,54.7387,19410.0
2016-06-20 13:20:00,66.85,66.89,66.75,66.75,31502.0,54.7387,54.7715,54.6568,54.6568,31502.0
2016-06-20 13:30:00,66.76,66.78,66.74,66.76,15852.0,54.665,54.6814,54.6486,54.665,15852.0
2016-06-20 13:40:00,66.76,66.82,66.75,66.81,19654.0,54.665,54.7141,54.6568,54.7059,19654.0
2016-06-20 13:50:00,66.8,66.86,66.8,66.83,10159.0,54.6978,54.7469,54.6978,54.7223,10159.0
2016-06-20 14:00:00,66.84,66.87,66.82,66.84,20751.0,54.7305,54.7551,54.7141,54.7305,20751.0
2016-06-20 14:10:00,66.83,66.84,66.78,66.8,12587.0,54.7223,54.7305,54.6814,54.6978,12587.0
2016-06-20 14:20:00,66.79,66.8,66.71,66.73,22016.0,54.6896,54.6978,54.6241,54.6404,22016.0
2016-06-20 14:30:00,66.72,66.76,66.7,66.73,19893.0,54.6322,54.665,54.6159,54.6404,19893.0
2016-06-20 14:40:00,66.74,66.8,66.7,66.79,21430.0,54.6486,54.6978,54.6159,54.6896,21430.0
2016-06-20 14:50:00,66.8,66.85,66.79,66.81,18577.0,54.6978,54.7387,54.6896,54.7059,18577.0
2016-06-20 15:00:00,66.82,66.86,66.79,66.8,20511.0,54.7141,54.7469,54.6896,54.6978,20511.0
2016-06-20 15:10:00,66.8,66.81,66.68,66.69,28523.0,54.6978,54.7059,54.5995,54.6077,28523.0
2016-06-20 15:20:00,66.69,66.7,66.63,66.64,24489.0,54.6077,54.6159,54.5586,54.5667,24489.0
2016-06-20 15:30:00,66.65,66.72,66.64,66.69,29405.0,54.5749,54.6322,54.5667,54.6077,29405.0
2016-06-20 15:40:00,66.7,66.74,66.61,66.62,61088.0,54.6159,54.6486,54.5422,54.5504,61088.0
2016-06-20 15:50:00,66.62,66.62,66.54,66.58,76123.0,54.5504,54.5504,54.4849,54.5176,76123.0
2016-06-21 09:30:00,66.83,66.94,66.58,66.59,38575.0,54.7223,54.8124,54.5176,54.5258,38575.0
2016-06-21 09:40:00,66.63,66.68,66.57,66.61,23969.0,54.5586,54.5995,54.5094,54.5422,23969.0
2016-06-21 09:50:00,66.6,66.71,66.57,66.71,37601.0,54.534,54.6241,54.5094,54.6241,37601.0
2016-06-21 10:00:00,66.7,66.74,66.61,66.73,35219.0,54.6159,54.6486,54.5422,54.6404,35219.0
2016-06-21 10:10:00,66.73,66.87,66.72,66.8,18869.0,54.6404,54.7551,54.6322,54.6978,18869.0
2016-06-21 10:20:00,66.8,66.89,66.72,66.86,32143.0,54.6978,54.7715,54.6322,54.7469,32143.0
2016-06-21 10:30:00,66.87,66.87,66.79,66.81,22693.0,54.7551,54.7551,54.6896,54.7059,22693.0
2016-06-21 10:40:00,66.81,66.92,66.79,66.88,23381.0,54.7059,54.796,54.6896,54.7633,23381.0
2016-06-21 10:50:00,66.87,66.93,66.86,66.89,22005.0,54.7551,54.8042,54.7469,54.7715,22005.0
2016-06-21 11:00:00,66.89,66.98,66.88,66.93,19533.0,54.7715,54.8451,54.7633,54.8042,19533.0
2016-06-21 11:10:00,66.92,66.99,66.89,66.99,30880.0,54.796,54.8533,54.7715,54.8533,30880.0
2016-06-21 11:20:00,66.99,67.0,66.89,66.94,22865.0,54.8533,54.8615,54.7715,54.8124,22865.0
2016-06-21 11:30:00,66.93,66.93,66.85,66.9,25962.0,54.8042,54.8042,54.7387,54.7796,25962.0
2016-06-21 11:40:00,66.89,66.89,66.82,66.86,24734.0,54.7715,54.7715,54.7141,54.7469,24734.0
2016-06-21 11:50:00,66.85,66.91,66.81,66.91,17151.0,54.7387,54.7878,54.7059,54.7878,17151.0
2016-06-21 12:00:00,66.91,66.92,66.82,66.84,24452.0,54.7878,54.796,54.7141,54.7305,24452.0
2016-06-21 12:10:00,66.84,66.88,66.81,66.87,16586.0,54.7305,54.7633,54.7059,54.7551,16586.0
2016-06-21 12:20:00,66.88,66.93,66.86,66.93,9126.0,54.7633,54.8042,54.7469,54.8042,9126.0
2016-06-21 12:30:00,66.94,66.94,66.89,66.93,17742.0,54.8124,54.8124,54.7715,54.8042,17742.0
2016-06-21 12:40:00,66.92,66.92,66.86,66.88,10841.0,54.796,54.796,54.7469,54.7633,10841.0
2016-06-21 12:50:00,66.89,66.92,66.86,66.86,12470.0,54.7715,54.796,54.7469,54.7469,12470.0
2016-06-21 13:00:00,66.87,66.88,66.83,66.87,23305.0,54.7551,54.7633,54.7223,54.7551,23305.0
2016-06-21 13:10:00,66.88,66.88,66.8,66.84,19140.0,54.7633,54.7633,54.6978,54.7305,19140.0
2016-06-21 13:20:00,66.83,66.83,66.75,66.76,21209.0,54.7223,54.7223,54.6568,54.665,21209.0
2016-06-21 13:30:00,66.76,66.82,66.72,66.75,34817.0,54.665,54.7141,54.6322,54.6568,34817.0
2016-06-21 13:40:00,66.74,66.79,66.72,66.72,16292.0,54.6486,54.6896,54.6322,54.6322,16292.0
2016-06-21 13:50:00,66.72,66.8,66.72,66.8,15743.0,54.6322,54.6978,54.6322,54.6978,15743.0
2016-06-21 14:00:00,66.81,66.85,66.77,66.84,23132.0,54.7059,54.7387,54.6732,54.7305,23132.0
2016-06-21 14:10:00,66.84,66.95,66.84,66.95,34244.0,54.7305,54.8206,54.7305,54.8206,34244.0
2016-06-21 14:20:00,66.95,66.98,66.91,66.91,24203.0,54.8206,54.8451,54.7878,54.7878,24203.0
2016-06-21 14:30:00,66.91,67.0,66.88,66.96,16921.0,54.7878,54.8615,54.7633,54.8288,16921.0
2016-06-21 14:40:00,66.96,66.97,66.89,66.91,20253.0,54.8288,54.837,54.7715,54.7878,20253.0
2016-06-21 14:50:00,66.9,66.92,66.83,66.83,17366.0,54.7796,54.796,54.7223,54.7223,17366.0
2016-06-21 15:00:00,66.83,66.85,66.76,66.79,27933.0,54.7223,54.7387,54.665,54.6896,27933.0
2016-06-21 15:10:00,66.79,66.84,66.77,66.83,24140.0,54.6896,54.7305,54.6732,54.7223,24140.0
2016-06-21 15:20:00,66.83,66.85,66.79,66.84,33299.0,54.7223,54.7387,54.6896,54.7305,33299.0
2016-06-21 15:30:00,66.83,66.85,66.79,66.82,46049.0,54.7223,54.7387,54.6896,54.7141,46049.0
2016-06-21 15:40:00,66.81,66.84,66.75,66.8,62114.0,54.7059,54.7305,54.6568,54.6978,62114.0
2016-06-21 15:50:00,66.81,66.83,66.76,66.8,95105.0,54.7059,54.7223,54.665,54.6978,95105.0
2016-06-22 09:30:00,66.9,67.11,66.76,67.09,34899.0,54.7796,54.9516,54.665,54.9352,34899.0
2016-06-22 09:40:00,67.09,67.26,67.09,67.25,38878.0,54.9352,55.0744,54.9352,55.0662,38878.0
2016-06-22 09:50:00,67.25,67.39,67.24,67.35,18646.0,55.0662,55.1809,55.058,55.1481,18646.0
2016-06-22 10:00:00,67.34,67.37,67.29,67.36,36530.0,55.1399,55.1645,55.099,55.1563,36530.0
2016-06-22 10:10:00,67.35,67.41,67.28,67.36,18511.0,55.1481,55.1972,55.0908,55.1563,18511.0
2016-06-22 10:20:00,67.37,67.44,67.36,67.44,21836.0,55.1645,55.2218,55.1563,55.2218,21836.0
2016-06-22 10:30:00,67.43,67.44,67.34,67.43,20656.0,55.2136,55.2218,55.1399,55.2136,20656.0
2016-06-22 10:40:00,67.43,67.45,67.3,67.33,14445.0,55.2136,55.23,55.1072,55.1317,14445.0
2016-06-22 10:50:00,67.35,67.43,67.32,67.32,16304.0,55.1481,55.2136,55.1235,55.1235,16304.0
2016-06-22 11:00:00,67.33,67.34,67.26,67.3,13576.0,55.1317,55.1399,55.0744,55.1072,13576.0
2016-06-22 11:10:00,67.29,67.35,67.28,67.3,12277.0,55.099,55.1481,55.0908,55.1072,12277.0
2016-06-22 11:20:00,67.29,67.31,67.23,67.25,26044.0,55.099,55.1154,55.0499,55.0662,26044.0
2016-06-22 11:30:00,67.24,67.24,67.06,67.17,14067.0,55.058,55.058,54.9107,55.0007,14067.0
2016-06-22 11:40:00,67.15,67.22,67.12,67.21,16772.0,54.9843,55.0417,54.9598,55.0335,16772.0
2016-06-22 11:50:00,67.22,67.29,67.18,67.29,12818.0,55.0417,55.099,55.0089,55.099,12818.0
2016-06-22 12:00:00,67.29,67.31,67.2,67.2,6124.0,55.099,55.1154,55.0253,55.0253,6124.0
2016-06-22 12:10:00,67.21,67.26,67.2,67.2,7751.0,55.0335,55.0744,55.0253,55.0253,7751.0
2016-06-22 12:20:00,67.21,67.21,67.09,67.13,9654.0,55.0335,55.0335,54.9352,54.968,9654.0
2016-06-22 12:30:00,67.13,67.18,67.13,67.14,7602.0,54.968,55.0089,54.968,54.9762,7602.0
2016-06-22 12:40:00,67.13,67.16,67.09,67.11,8948.0,54.968,54.9925,54.9352,54.9516,8948.0
2016-06-22 12:50:00,67.1,67.2,67.1,67.18,15740.0,54.9434,55.0253,54.9434,55.0089,15740.0
2016-06-22 13:00:00,67.17,67.17,67.03,67.03,33970.0,55.0007,55.0007,54.8861,54.8861,33970.0
2016-06-22 13:10:00,67.04,67.11,66.99,67.09,15483.0,54.8943,54.9516,54.8533,54.9352,15483.0
2016-06-22 13:20:00,67.09,67.12,67.05,67.12,18378.0,54.9352,54.9598,54.9025,54.9598,18378.0
2016-06-22 13:30:00,67.11,67.21,67.11,67.21,12607.0,54.9516,55.0335,54.9516,55.0335,12607.0
2016-06-22 13:40:00,67.19,67.24,67.19,67.2,7859.0,55.0171,55.058,55.0171,55.0253,7859.0
2016-06-22 13:50:00,67.21,67.23,67.15,67.18,10967.0,55.0335,55.0499,54.9843,55.0089,10967.0
2016-06-22 14:00:00,67.17,67.19,67.11,67.11,13727.0,55.0007,55.0171,54.9516,54.9516,13727.0
2016-06-22 14:10:00,67.11,67.19,67.11,67.15,23500.0,54.9516,55.0171,54.9516,54.9843,23500.0
2016-06-22 14:20:00,67.14,67.19,67.08,67.19,18193.0,54.9762,55.0171,54.927,55.0171,18193.0
2016-06-22 14:30:00,67.2,67.22,67.1,67.13,15323.0,55.0253,55.0417,54.9434,54.968,15323.0
2016-06-22 14:40:00,67.12,67.13,67.1,67.12,24691.0,54.9598,54.968,54.9434,54.9598,24691.0
2016-06-22 14:50:00,67.13,67.2,67.12,67.18,17075.0,54.968,55.0253,54.9598,55.0089,17075.0
2016-06-22 15:00:00,67.18,67.25,67.13,67.13,25784.0,55.0089,55.0662,54.968,54.968,25784.0
2016-06-22 15:10:00,67.13,67.15,67.09,67.09,23660.0,54.968,54.9843,54.9352,54.9352,23660.0
2016-06-22 15:20:00,67.09,67.09,67.02,67.03,29345.0,54.9352,54.9352,54.8779,54.8861,29345.0
2016-06-22 15:30:00,67.03,67.06,67.0,67.04,42709.0,54.8861,54.9107,54.8615,54.8943,42709.0
2016-06-22 15:40:00,67.05,67.07,67.0,67.07,72635.0,54.9025,54.9188,54.8615,54.9188,72635.0
2016-06-22 15:50:00,67.06,67.09,66.99,67.03,97200.0,54.9107,54.9352,54.8533,54.8861,97200.0
2016-06-23 09:30:00,67.55,67.81,67.55,67.73,25729.0,55.3119,55.5248,55.3119,55.4593,25729.0
2016-06-23 09:40:00,67.71,67.84,67.68,67.7,23869.0,55.4429,55.5493,55.4183,55.4347,23869.0
2016-06-23 09:50:00,67.71,67.71,67.51,67.53,17116.0,55.4429,55.4429,55.2791,55.2955,17116.0
2016-06-23 10:00:00,67.55,67.65,67.51,67.51,48967.0,55.3119,55.3938,55.2791,55.2791,48967.0
2016-06-23 10:10:00,67.51,67.55,67.43,67.44,30423.0,55.2791,55.3119,55.2136,55.2218,30423.0
2016-06-23 10:20:00,67.45,67.57,67.44,67.49,26634.0,55.23,55.3283,55.2218,55.2627,26634.0
2016-06-23 10:30:00,67.48,67.54,67.42,67.51,35137.0,55.2546,55.3037,55.2054,55.2791,35137.0
2016-06-23 10:40:00,67.51,67.56,67.49,67.52,21637.0,55.2791,55.3201,55.2627,55.2873,21637.0
2016-06-23 10:50:00,67.52,67.56,67.49,67.53,22632.0,55.2873,55.3201,55.2627,55.2955,22632.0
2016-06-23 11:00:00,67.52,67.59,67.52,67.56,22019.0,55.2873,55.3446,55.2873,55.3201,22019.0
2016-06-23 11:10:00,67.55,67.7,67.54,67.65,21432.0,55.3119,55.4347,55.3037,55.3938,21432.0
2016-06-23 11:20:00,67.66,67.71,67.63,67.71,18758.0,55.4019,55.4429,55.3774,55.4429,18758.0
2016-06-23 11:30:00,67.7,67.72,67.63,67.67,18519.0,55.4347,55.4511,55.3774,55.4101,18519.0
2016-06-23 11:40:00,67.68,67.69,67.64,67.67,18030.0,55.4183,55.4265,55.3856,55.4101,18030.0
2016-06-23 11:50:00,67.68,67.71,67.65,67.69,16598.0,55.4183,55.4429,55.3938,55.4265,16598.0
2016-06-23 12:00:00,67.7,67.73,67.63,67.65,23037.0,55.4347,55.4593,55.3774,55.3938,23037.0
2016-06-23 12:10:00,67.65,67.7,67.63,67.66,22382.0,55.3938,55.4347,55.3774,55.4019,22382.0
2016-06-23 12:20:00,67.66,67.77,67.66,67.77,44081.0,55.4019,55.492,55.4019,55.492,44081.0
2016-06-23 12:30:00,67.76,67.79,67.74,67.75,27850.0,55.4838,55.5084,55.4675,55.4756,27850.0
2016-06-23 12:40:00,67.74,67.76,67.73,67.74,30387.0,55.4675,55.4838,55.4593,55.4675,30387.0
2016-06-23 12:50:00,67.74,67.79,67.73,67.75,26184.0,55.4675,55.5084,55.4593,55.4756,26184.0
2016-06-23 13:00:00,67.75,67.79,67.68,67.72,17111.0,55.4756,55.5084,55.4183,55.4511,17111.0
2016-06-23 13:10:00,67.72,67.75,67.68,67.69,14755.0,55.4511,55.4756,55.4183,55.4265,14755.0
2016-06-23 13:20:00,67.69,67.71,67.66,67.71,26680.0,55.4265,55.4429,55.4019,55.4429,26680.0
2016-06-23 13:30:00,67.72,67.73,67.61,67.62,11513.0,55.4511,55.4593,55.361,55.3692,11513.0
2016-06-23 13:40:00,67.63,67.64,67.59,67.6,13512.0,55.3774,55.3856,55.3446,55.3528,13512.0
2016-06-23 13:50:00,67.59,67.62,67.56,67.61,9922.0,55.3446,55.3692,55.3201,55.361,9922.0
2016-06-23 14:00:00,67.61,67.64,67.6,67.63,22132.0,55.361,55.3856,55.3528,55.3774,22132.0
2016-06-23 14:10:00,67.63,67.65,67.61,67.63,15777.0,55.3774,55.3938,55.361,55.3774,15777.0
2016-06-23 14:20:00,67.62,67.63,67.56,67.6,13216.0,55.3692,55.3774,55.3201,55.3528,13216.0
2016-06-23 14:30:00,67.61,67.65,67.58,67.61,19058.0,55.361,55.3938,55.3364,55.361,19058.0
2016-06-23 14:40:00,67.61,67.68,67.61,67.66,15827.0,55.361,55.4183,55.361,55.4019,15827.0
2016-06-23 14:50:00,67.65,67.72,67.65,67.67,18148.0,55.3938,55.4511,55.3938,55.4101,18148.0
2016-06-23 15:00:00,67.68,67.71,67.64,67.67,31572.0,55.4183,55.4429,55.3856,55.4101,31572.0
2016-06-23 15:10:00,67.67,67.72,67.66,67.69,17806.0,55.4101,55.4511,55.4019,55.4265,17806.0
2016-06-23 15:20:00,67.68,67.72,67.67,67.7,32515.0,55.4183,55.4511,55.4101,55.4347,32515.0
2016-06-23 15:30:00,67.69,67.78,67.68,67.75,35332.0,55.4265,55.5002,55.4183,55.4756,35332.0
2016-06-23 15:40:00,67.74,67.81,67.74,67.79,104528.0,55.4675,55.5248,55.4675,55.5084,104528.0
2016-06-23 15:50:00,67.78,67.86,67.78,67.86,297402.0,55.5002,55.5657,55.5002,55.5657,297402.0
2016-06-24 09:30:00,65.58,65.98,65.32,65.98,121546.0,53.6988,54.0263,53.4859,54.0263,121546.0
2016-06-24 09:40:00,65.93,66.27,65.88,66.23,87023.0,53.9854,54.2638,53.9444,54.231,87023.0
2016-06-24 09:50:00,66.25,66.77,66.24,66.72,57445.0,54.2474,54.6732,54.2392,54.6322,57445.0
2016-06-24 10:00:00,66.72,66.92,66.66,66.88,66101.0,54.6322,54.796,54.5831,54.7633,66101.0
2016-06-24 10:10:00,66.89,66.98,66.63,66.63,47851.0,54.7715,54.8451,54.5586,54.5586,47851.0
2016-06-24 10:20:00,66.63,66.74,66.54,66.72,50374.0,54.5586,54.6486,54.4849,54.6322,50374.0
2016-06-24 10:30:00,66.68,66.83,66.56,66.83,49316.0,54.5995,54.7223,54.5012,54.7223,49316.0
2016-06-24 10:40:00,66.85,66.86,66.67,66.77,37216.0,54.7387,54.7469,54.5913,54.6732,37216.0
2016-06-24 10:50:00,66.78,66.79,66.6,66.6,37212.0,54.6814,54.6896,54.534,54.534,37212.0
2016-06-24 11:00:00,66.61,66.64,66.47,66.61,50220.0,54.5422,54.5667,54.4275,54.5422,50220.0
2016-06-24 11:10:00,66.61,66.63,66.52,66.58,33721.0,54.5422,54.5586,54.4685,54.5176,33721.0
2016-06-24 11:20:00,66.58,66.6,66.38,66.51,34257.0,54.5176,54.534,54.3538,54.4603,34257.0
2016-06-24 11:30:00,66.5,66.61,66.43,66.49,39671.0,54.4521,54.5422,54.3948,54.4439,39671.0
2016-06-24 11:40:00,66.49,66.69,66.46,66.6,30582.0,54.4439,54.6077,54.4194,54.534,30582.0
2016-06-24 11:50:00,66.62,66.69,66.54,66.69,23407.0,54.5504,54.6077,54.4849,54.6077,23407.0
2016-06-24 12:00:00,66.69,66.72,66.59,66.62,32299.0,54.6077,54.6322,54.5258,54.5504,32299.0
2016-06-24 12:10:00,66.56,66.57,66.47,66.57,25843.0,54.5012,54.5094,54.4275,54.5094,25843.0
2016-06-24 12:20:00,66.58,66.69,66.55,66.66,17061.0,54.5176,54.6077,54.493,54.5831,17061.0
2016-06-24 12:30:00,66.66,66.66,66.49,66.55,26401.0,54.5831,54.5831,54.4439,54.493,26401.0
2016-06-24 12:40:00,66.55,66.55,66.36,66.42,42623.0,54.493,54.493,54.3375,54.3866,42623.0
2016-06-24 12:50:00,66.41,66.47,66.38,66.45,38990.0,54.3784,54.4275,54.3538,54.4112,38990.0
2016-06-24 13:00:00,66.43,66.52,66.34,66.36,36633.0,54.3948,54.4685,54.3211,54.3375,36633.0
2016-06-24 13:10:00,66.36,66.51,66.34,66.41,31250.0,54.3375,54.4603,54.3211,54.3784,31250.0
2016-06-24 13:20:00,66.42,66.48,66.4,66.47,37776.0,54.3866,54.4357,54.3702,54.4275,37776.0
2016-06-24 13:30:00,66.47,66.66,66.47,66.61,38782.0,54.4275,54.5831,54.4275,54.5422,38782.0
2016-06-24 13:40:00,66.61,66.63,66.5,66.54,35117.0,54.5422,54.5586,54.4521,54.4849,35117.0
2016-06-24 13:50:00,66.55,66.66,66.51,66.61,27030.0,54.493,54.5831,54.4603,54.5422,27030.0
2016-06-24 14:00:00,66.62,66.77,66.6,66.76,53513.0,54.5504,54.6732,54.534,54.665,53513.0
2016-06-24 14:10:00,66.77,66.79,66.68,66.71,90520.0,54.6732,54.6896,54.5995,54.6241,90520.0
2016-06-24 14:20:00,66.71,66.71,66.62,66.65,123412.0,54.6241,54.6241,54.5504,54.5749,123412.0
2016-06-24 14:30:00,66.64,66.75,66.58,66.74,234478.0,54.5667,54.6568,54.5176,54.6486,234478.0
2016-06-24 14:40:00,66.73,66.8,66.63,66.73,67777.0,54.6404,54.6978,54.5586,54.6404,67777.0
2016-06-24 14:50:00,66.71,66.95,66.69,66.84,66510.0,54.6241,54.8206,54.6077,54.7305,66510.0
2016-06-24 15:00:00,66.85,66.85,66.63,66.64,58639.0,54.7387,54.7387,54.5586,54.5667,58639.0
2016-06-24 15:10:00,66.64,66.64,66.21,66.24,57173.0,54.5667,54.5667,54.2146,54.2392,57173.0
2016-06-24 15:20:00,66.24,66.32,66.2,66.26,70877.0,54.2392,54.3047,54.2065,54.2556,70877.0
2016-06-24 15:30:00,66.26,66.52,66.2,66.48,165531.0,54.2556,54.4685,54.2065,54.4357,165531.0
2016-06-24 15:40:00,66.48,66.69,66.46,66.6,208807.0,54.4357,54.6077,54.4194,54.534,208807.0
2016-06-24 15:50:00,66.6,66.63,66.22,66.27,436314.0,54.534,54.5586,54.2228,54.2638,436314.0
2016-06-27 09:30:00,65.74,65.81,65.54,65.76,71369.0,53.8298,53.8871,53.666,53.8462,71369.0
2016-06-27 09:40:00,65.74,65.92,65.59,65.76,62694.0,53.8298,53.9772,53.707,53.8462,62694.0
2016-06-27 09:50:00,65.74,65.86,65.62,65.63,83526.0,53.8298,53.9281,53.7315,53.7397,83526.0
2016-06-27 10:00:00,65.63,65.76,65.56,65.62,52224.0,53.7397,53.8462,53.6824,53.7315,52224.0
2016-06-27 10:10:00,65.62,65.7,65.43,65.46,57561.0,53.7315,53.797,53.576,53.6005,57561.0
2016-06-27 10:20:00,65.47,65.59,65.39,65.4,51651.0,53.6087,53.707,53.5432,53.5514,51651.0
2016-06-27 10:30:00,65.41,65.59,65.37,65.51,55633.0,53.5596,53.707,53.5268,53.6415,55633.0
2016-06-27 10:40:00,65.51,65.59,65.37,65.44,54516.0,53.6415,53.707,53.5268,53.5841,54516.0
2016-06-27 10:50:00,65.44,65.45,65.3,65.37,92663.0,53.5841,53.5923,53.4695,53.5268,92663.0
2016-06-27 11:00:00,65.36,65.54,65.27,65.49,87793.0,53.5186,53.666,53.4449,53.6251,87793.0
2016-06-27 11:10:00,65.49,65.59,65.42,65.55,73923.0,53.6251,53.707,53.5678,53.6742,73923.0
2016-06-27 11:20:00,65.54,65.75,65.51,65.73,51591.0,53.666,53.838,53.6415,53.8216,51591.0
2016-06-27 11:30:00,65.73,65.92,65.7,65.9,69915.0,53.8216,53.9772,53.797,53.9608,69915.0
2016-06-27 11:40:00,65.89,66.07,65.88,66.07,50078.0,53.9526,54.1,53.9444,54.1,50078.0
2016-06-27 11:50:00,66.08,66.18,65.99,66.17,45505.0,54.1082,54.1901,54.0345,54.1819,45505.0
2016-06-27 12:00:00,66.17,66.19,66.1,66.15,34530.0,54.1819,54.1983,54.1246,54.1655,34530.0
2016-06-27 12:10:00,66.15,66.17,66.05,66.14,32898.0,54.1655,54.1819,54.0836,54.1573,32898.0
2016-06-27 12:20:00,66.15,66.17,66.08,66.1,27998.0,54.1655,54.1819,54.1082,54.1246,27998.0
2016-06-27 12:30:00,66.1,66.13,65.89,65.9,33704.0,54.1246,54.1491,53.9526,53.9608,33704.0
2016-06-27 12:40:00,65.89,65.92,65.84,65.92,55932.0,53.9526,53.9772,53.9117,53.9772,55932.0
2016-06-27 12:50:00,65.92,66.01,65.86,65.97,29223.0,53.9772,54.0509,53.9281,54.0181,29223.0
2016-06-27 13:00:00,65.97,66.02,65.91,65.96,46917.0,54.0181,54.0591,53.969,54.0099,46917.0
2016-06-27 13:10:00,65.95,66.1,65.94,66.07,17951.0,54.0018,54.1246,53.9936,54.1,17951.0
2016-06-27 13:20:00,66.06,66.07,66.01,66.06,81431.0,54.0918,54.1,54.0509,54.0918,81431.0
2016-06-27 13:30:00,66.05,66.12,66.0,66.11,65078.0,54.0836,54.141,54.0427,54.1328,65078.0
2016-06-27 13:40:00,66.1,66.1,65.97,66.04,47393.0,54.1246,54.1246,54.0181,54.0754,47393.0
2016-06-27 13:50:00,66.03,66.15,66.0,66.09,30434.0,54.0673,54.1655,54.0427,54.1164,30434.0
2016-06-27 14:00:00,66.09,66.18,66.07,66.13,49543.0,54.1164,54.1901,54.1,54.1491,49543.0
2016-06-27 14:10:00,66.14,66.14,66.04,66.08,51470.0,54.1573,54.1573,54.0754,54.1082,51470.0
2016-06-27 14:20:00,66.07,66.09,65.98,66.09,31049.0,54.1,54.1164,54.0263,54.1164,31049.0
2016-06-27 14:30:00,66.08,66.15,66.0,66.13,57248.0,54.1082,54.1655,54.0427,54.1491,57248.0
2016-06-27 14:40:00,66.12,66.15,66.05,66.09,53469.0,54.141,54.1655,54.0836,54.1164,53469.0
2016-06-27 14:50:00,66.09,66.11,65.96,66.02,52488.0,54.1164,54.1328,54.0099,54.0591,52488.0
2016-06-27 15:00:00,66.02,66.13,65.99,66.07,67356.0,54.0591,54.1491,54.0345,54.1,67356.0
2016-06-27 15:10:00,66.05,66.11,65.96,65.96,57356.0,54.0836,54.1328,54.0099,54.0099,57356.0
2016-06-27 15:20:00,65.95,65.98,65.82,65.97,67312.0,54.0018,54.0263,53.8953,54.0181,67312.0
2016-06-27 15:30:00,65.97,66.21,65.94,66.19,102952.0,54.0181,54.2146,53.9936,54.1983,102952.0
2016-06-27 15:40:00,66.2,66.29,66.16,66.28,222014.0,54.2065,54.2802,54.1737,54.272,222014.0
2016-06-27 15:50:00,66.28,66.29,66.06,66.06,260909.0,54.272,54.2802,54.0918,54.0918,260909.0
2016-06-28 09:30:00,66.65,66.89,66.33,66.81,67209.0,54.5749,54.7715,54.3129,54.7059,67209.0
2016-06-28 09:40:00,66.82,66.91,66.69,66.84,26858.0,54.7141,54.7878,54.6077,54.7305,26858.0
2016-06-28 09:50:00,66.85,66.95,66.83,66.93,31357.0,54.7387,54.8206,54.7223,54.8042,31357.0
2016-06-28 10:00:00,66.96,67.0,66.87,66.9,39871.0,54.8288,54.8615,54.7551,54.7796,39871.0
2016-06-28 10:10:00,66.9,67.02,66.87,66.93,44161.0,54.7796,54.8779,54.7551,54.8042,44161.0
2016-06-28 10:20:00,66.94,67.05,66.9,66.9,22668.0,54.8124,54.9025,54.7796,54.7796,22668.0
2016-06-28 10:30:00,66.89,66.98,66.87,66.91,34612.0,54.7715,54.8451,54.7551,54.7878,34612.0
2016-06-28 10:40:00,66.9,66.96,66.88,66.93,29466.0,54.7796,54.8288,54.7633,54.8042,29466.0
2016-06-28 10:50:00,66.94,66.98,66.87,66.91,35694.0,54.8124,54.8451,54.7551,54.7878,35694.0
2016-06-28 11:00:00,66.9,66.9,66.75,66.75,34782.0,54.7796,54.7796,54.6568,54.6568,34782.0
2016-06-28 11:10:00,66.74,66.89,66.74,66.85,37038.0,54.6486,54.7715,54.6486,54.7387,37038.0
2016-06-28 11:20:00,66.85,66.88,66.76,66.78,37315.0,54.7387,54.7633,54.665,54.6814,37315.0
2016-06-28 11:30:00,66.79,66.88,66.75,66.87,40546.0,54.6896,54.7633,54.6568,54.7551,40546.0
2016-06-28 11:40:00,66.86,66.96,66.84,66.89,63073.0,54.7469,54.8288,54.7305,54.7715,63073.0
2016-06-28 11:50:00,66.91,67.02,66.87,66.99,39745.0,54.7878,54.8779,54.7551,54.8533,39745.0
2016-06-28 12:00:00,66.99,67.04,66.97,66.97,40724.0,54.8533,54.8943,54.837,54.837,40724.0
2016-06-28 12:10:00,66.98,67.0,66.92,66.93,27854.0,54.8451,54.8615,54.796,54.8042,27854.0
2016-06-28 12:20:00,66.93,66.98,66.91,66.98,32197.0,54.8042,54.8451,54.7878,54.8451,32197.0
2016-06-28 12:30:00,66.98,67.17,66.98,67.13,69172.0,54.8451,55.0007,54.8451,54.968,69172.0
2016-06-28 12:40:00,67.14,67.16,67.11,67.12,39026.0,54.9762,54.9925,54.9516,54.9598,39026.0
2016-06-28 12:50:00,67.13,67.21,67.11,67.18,68306.0,54.968,55.0335,54.9516,55.0089,68306.0
2016-06-28 13:00:00,67.18,67.27,67.17,67.23,45750.0,55.0089,55.0826,55.0007,55.0499,45750.0
2016-06-28 13:10:00,67.22,67.3,67.2,67.23,27917.0,55.0417,55.1072,55.0253,55.0499,27917.0
2016-06-28 13:20:00,67.23,67.25,67.14,67.17,25693.0,55.0499,55.0662,54.9762,55.0007,25693.0
2016-06-28 13:30:00,67.18,67.18,67.06,67.09,35643.0,55.0089,55.0089,54.9107,54.9352,35643.0
2016-06-28 13:40:00,67.09,67.16,67.07,67.09,53151.0,54.9352,54.9925,54.9188,54.9352,53151.0
2016-06-28 13:50:00,67.09,67.18,67.07,67.15,27830.0,54.9352,55.0089,54.9188,54.9843,27830.0
2016-06-28 14:00:00,67.15,67.16,67.01,67.02,45336.0,54.9843,54.9925,54.8697,54.8779,45336.0
2016-06-28 14:10:00,67.03,67.13,67.01,67.12,42642.0,54.8861,54.968,54.8697,54.9598,42642.0
2016-06-28 14:20:00,67.11,67.17,67.07,67.17,33808.0,54.9516,55.0007,54.9188,55.0007,33808.0
2016-06-28 14:30:00,67.18,67.35,67.16,67.32,45444.0,55.0089,55.1481,54.9925,55.1235,45444.0
2016-06-28 14:40:00,67.33,67.42,67.29,67.41,36831.0,55.1317,55.2054,55.099,55.1972,36831.0
2016-06-28 14:50:00,67.42,67.65,67.42,67.61,71492.0,55.2054,55.3938,55.2054,55.361,71492.0
2016-06-28 15:00:00,67.62,67.66,67.59,67.62,80255.0,55.3692,55.4019,55.3446,55.3692,80255.0
2016-06-28 15:10:00,67.61,67.73,67.6,67.67,88609.0,55.361,55.4593,55.3528,55.4101,88609.0
2016-06-28 15:20:00,67.66,67.72,67.57,67.6,144849.0,55.4019,55.4511,55.3283,55.3528,144849.0
2016-06-28 15:30:00,67.6,67.71,67.55,67.68,124832.0,55.3528,55.4429,55.3119,55.4183,124832.0
2016-06-28 15:40:00,67.68,67.69,67.48,67.6,476517.0,55.4183,55.4265,55.2546,55.3528,476517.0
2016-06-28 15:50:00,67.6,67.74,67.59,67.74,238873.0,55.3528,55.4675,55.3446,55.4675,238873.0
2016-06-29 09:30:00,67.98,68.24,67.83,67.96,426189.0,55.664,55.8769,55.5411,55.6476,426189.0
2016-06-29 09:40:00,67.98,68.0,67.81,67.88,75154.0,55.664,55.6803,55.5248,55.5821,75154.0
2016-06-29 09:50:00,67.88,67.92,67.67,67.7,110064.0,55.5821,55.6148,55.4101,55.4347,110064.0
2016-06-29 10:00:00,67.7,67.73,67.53,67.56,46446.0,55.4347,55.4593,55.2955,55.3201,46446.0
2016-06-29 10:10:00,67.57,67.81,67.55,67.78,77587.0,55.3283,55.5248,55.3119,55.5002,77587.0
2016-06-29 10:20:00,67.76,67.88,67.76,67.85,62408.0,55.4838,55.5821,55.4838,55.5575,62408.0
2016-06-29 10:30:00,67.85,67.93,67.76,67.76,91672.0,55.5575,55.623,55.4838,55.4838,91672.0
2016-06-29 10:40:00,67.76,67.83,67.72,67.79,52275.0,55.4838,55.5411,55.4511,55.5084,52275.0
2016-06-29 10:50:00,67.78,67.78,67.7,67.75,47568.0,55.5002,55.5002,55.4347,55.4756,47568.0
2016-06-29 11:00:00,67.76,67.9,67.75,67.82,85520.0,55.4838,55.5985,55.4756,55.533,85520.0
2016-06-29 11:10:00,67.84,67.84,67.78,67.8,23356.0,55.5493,55.5493,55.5002,55.5166,23356.0
2016-06-29 11:20:00,67.81,67.86,67.76,67.81,58438.0,55.5248,55.5657,55.4838,55.5248,58438.0
2016-06-29 11:30:00,67.81,67.82,67.78,67.82,60034.0,55.5248,55.533,55.5002,55.533,60034.0
2016-06-29 11:40:00,67.82,67.83,67.77,67.8,27611.0,55.533,55.5411,55.492,55.5166,27611.0
2016-06-29 11:50:00,67.8,67.82,67.76,67.79,50229.0,55.5166,55.533,55.4838,55.5084,50229.0
2016-06-29 12:00:00,67.79,67.83,67.76,67.8,35251.0,55.5084,55.5411,55.4838,55.5166,35251.0
2016-06-29 12:10:00,67.8,67.84,67.79,67.82,30780.0,55.5166,55.5493,55.5084,55.533,30780.0
2016-06-29 12:20:00,67.81,67.88,67.79,67.87,51932.0,55.5248,55.5821,55.5084,55.5739,51932.0
2016-06-29 12:30:00,67.86,67.91,67.85,67.9,52151.0,55.5657,55.6067,55.5575,55.5985,52151.0
2016-06-29 12:40:00,67.89,67.89,67.76,67.76,24887.0,55.5903,55.5903,55.4838,55.4838,24887.0
2016-06-29 12:50:00,67.77,67.79,67.74,67.76,25357.0,55.492,55.5084,55.4675,55.4838,25357.0
2016-06-29 13:00:00,67.76,67.84,67.75,67.78,49928.0,55.4838,55.5493,55.4756,55.5002,49928.0
2016-06-29 13:10:00,67.79,67.87,67.77,67.85,35698.0,55.5084,55.5739,55.492,55.5575,35698.0
2016-06-29 13:20:00,67.85,67.86,67.81,67.85,18957.0,55.5575,55.5657,55.5248,55.5575,18957.0
2016-06-29 13:30:00,67.86,67.94,67.86,67.93,45597.0,55.5657,55.6312,55.5657,55.623,45597.0
2016-06-29 13:40:00,67.94,67.94,67.87,67.89,23891.0,55.6312,55.6312,55.5739,55.5903,23891.0
2016-06-29 13:50:00,67.9,67.96,67.89,67.95,27203.0,55.5985,55.6476,55.5903,55.6394,27203.0
2016-06-29 14:00:00,67.95,68.03,67.95,68.02,110699.0,55.6394,55.7049,55.6394,55.6967,110699.0
2016-06-29 14:10:00,68.02,68.1,68.01,68.05,38384.0,55.6967,55.7622,55.6885,55.7213,38384.0
2016-06-29 14:20:00,68.05,68.16,68.04,68.16,38358.0,55.7213,55.8114,55.7131,55.8114,38358.0
2016-06-29 14:30:00,68.17,68.2,68.1,68.11,79928.0,55.8196,55.8441,55.7622,55.7704,79928.0
2016-06-29 14:40:00,68.12,68.24,68.12,68.2,39718.0,55.7786,55.8769,55.7786,55.8441,39718.0
2016-06-29 14:50:00,68.2,68.3,68.17,68.3,40552.0,55.8441,55.926,55.8196,55.926,40552.0
2016-06-29 15:00:00,68.29,68.36,68.27,68.36,48007.0,55.9178,55.9751,55.9014,55.9751,48007.0
2016-06-29 15:10:00,68.36,68.47,68.35,68.44,64197.0,55.9751,56.0652,55.9669,56.0406,64197.0
2016-06-29 15:20:00,68.44,68.51,68.44,68.51,90643.0,56.0406,56.098,56.0406,56.098,90643.0
2016-06-29 15:30:00,68.52,68.53,68.35,68.35,63116.0,56.1061,56.1143,55.9669,55.9669,63116.0
2016-06-29 15:40:00,68.36,68.48,68.31,68.48,99726.0,55.9751,56.0734,55.9342,56.0734,99726.0
2016-06-29 15:50:00,68.48,68.48,68.42,68.47,146189.0,56.0734,56.0734,56.0243,56.0652,146189.0
2016-06-30 09:30:00,68.54,68.77,68.52,68.67,46294.0,56.1225,56.3108,56.1061,56.229,46294.0
2016-06-30 09:40:00,68.69,68.96,68.66,68.88,59630.0,56.2453,56.4664,56.2208,56.4009,59630.0
2016-06-30 09:50:00,68.89,69.0,68.82,68.98,44725.0,56.4091,56.4992,56.3518,56.4828,44725.0
2016-06-30 10:00:00,68.99,69.04,68.94,68.97,53224.0,56.491,56.5319,56.45,56.4746,53224.0
2016-06-30 10:10:00,68.97,69.03,68.96,68.97,34237.0,56.4746,56.5237,56.4664,56.4746,34237.0
2016-06-30 10:20:00,68.97,69.0,68.86,68.92,38296.0,56.4746,56.4992,56.3845,56.4337,38296.0
2016-06-30 10:30:00,68.93,69.18,68.92,69.18,33324.0,56.4419,56.6466,56.4337,56.6466,33324.0
2016-06-30 10:40:00,69.17,69.25,69.12,69.2,24213.0,56.6384,56.7039,56.5974,56.6629,24213.0
2016-06-30 10:50:00,69.21,69.28,69.21,69.23,27142.0,56.6711,56.7285,56.6711,56.6875,27142.0
2016-06-30 11:00:00,69.24,69.24,69.14,69.21,32019.0,56.6957,56.6957,56.6138,56.6711,32019.0
2016-06-30 11:10:00,69.22,69.24,69.16,69.17,32751.0,56.6793,56.6957,56.6302,56.6384,32751.0
2016-06-30 11:20:00,69.18,69.24,69.15,69.22,24064.0,56.6466,56.6957,56.622,56.6793,24064.0
2016-06-30 11:30:00,69.23,69.38,69.23,69.34,35902.0,56.6875,56.8103,56.6875,56.7776,35902.0
2016-06-30 11:40:00,69.35,69.44,69.33,69.42,23877.0,56.7858,56.8595,56.7694,56.8431,23877.0
2016-06-30 11:50:00,69.43,69.45,69.37,69.44,31249.0,56.8513,56.8677,56.8021,56.8595,31249.0
2016-06-30 12:00:00,69.43,69.49,69.42,69.47,34868.0,56.8513,56.9004,56.8431,56.884,34868.0
2016-06-30 12:10:00,69.48,69.59,69.45,69.58,25222.0,56.8922,56.9823,56.8677,56.9741,25222.0
2016-06-30 12:20:00,69.58,69.67,69.57,69.66,21927.0,56.9741,57.0478,56.9659,57.0396,21927.0
2016-06-30 12:30:00,69.66,69.69,69.63,69.68,23880.0,57.0396,57.0642,57.015,57.056,23880.0
2016-06-30 12:40:00,69.69,69.69,69.59,69.65,23450.0,57.0642,57.0642,56.9823,57.0314,23450.0
2016-06-30 12:50:00,69.66,69.74,69.65,69.73,27194.0,57.0396,57.1051,57.0314,57.0969,27194.0
2016-06-30 13:00:00,69.73,69.76,69.67,69.68,42640.0,57.0969,57.1215,57.0478,57.056,42640.0
2016-06-30 13:10:00,69.67,69.67,69.57,69.58,48449.0,57.0478,57.0478,56.9659,56.9741,48449.0
2016-06-30 13:20:00,69.58,69.59,69.5,69.54,50555.0,56.9741,56.9823,56.9086,56.9413,50555.0
2016-06-30 13:30:00,69.54,69.59,69.54,69.56,52350.0,56.9413,56.9823,56.9413,56.9577,52350.0
2016-06-30 13:40:00,69.57,69.67,69.57,69.65,51831.0,56.9659,57.0478,56.9659,57.0314,51831.0
2016-06-30 13:50:00,69.66,69.7,69.62,69.67,33413.0,57.0396,57.0724,57.0069,57.0478,33413.0
2016-06-30 14:00:00,69.68,69.75,69.63,69.73,40053.0,57.056,57.1133,57.015,57.0969,40053.0
2016-06-30 14:10:00,69.73,69.79,69.72,69.77,36399.0,57.0969,57.1461,57.0887,57.1297,36399.0
2016-06-30 14:20:00,69.78,69.84,69.7,69.71,38221.0,57.1379,57.187,57.0724,57.0805,38221.0
2016-06-30 14:30:00,69.72,69.75,69.57,69.6,59930.0,57.0887,57.1133,56.9659,56.9905,59930.0
2016-06-30 14:40:00,69.61,69.65,69.52,69.53,97365.0,56.9987,57.0314,56.925,56.9332,97365.0
2016-06-30 14:50:00,69.53,69.67,69.53,69.67,87501.0,56.9332,57.0478,56.9332,57.0478,87501.0
2016-06-30 15:00:00,69.68,69.74,69.68,69.74,45986.0,57.056,57.1051,57.056,57.1051,45986.0
2016-06-30 15:10:00,69.74,69.75,69.66,69.71,51858.0,57.1051,57.1133,57.0396,57.0805,51858.0
2016-06-30 15:20:00,69.71,69.84,69.69,69.83,64128.0,57.0805,57.187,57.0642,57.1788,64128.0
2016-06-30 15:30:00,69.84,69.86,69.75,69.76,111664.0,57.187,57.2034,57.1133,57.1215,111664.0
2016-06-30 15:40:00,69.76,69.76,69.7,69.7,134231.0,57.1215,57.1215,57.0724,57.0724,134231.0
2016-06-30 15:50:00,69.71,69.95,69.7,69.95,254154.0,57.0805,57.2771,57.0724,57.2771,254154.0
2016-07-01 09:30:00,69.95,69.95,69.63,69.67,64040.0,57.2771,57.2771,57.015,57.0478,64040.0
2016-07-01 09:40:00,69.74,69.88,69.71,69.76,20205.0,57.1051,57.2197,57.0805,57.1215,20205.0
2016-07-01 09:50:00,69.76,69.92,69.75,69.89,32438.0,57.1215,57.2525,57.1133,57.2279,32438.0
2016-07-01 10:00:00,69.9,69.95,69.69,69.7,34993.0,57.2361,57.2771,57.0642,57.0724,34993.0
2016-07-01 10:10:00,69.69,69.7,69.55,69.57,31669.0,57.0642,57.0724,56.9495,56.9659,31669.0
2016-07-01 10:20:00,69.56,69.66,69.52,69.65,33561.0,56.9577,57.0396,56.925,57.0314,33561.0
2016-07-01 10:30:00,69.66,69.74,69.66,69.69,35111.0,57.0396,57.1051,57.0396,57.0642,35111.0
2016-07-01 10:40:00,69.69,69.73,69.63,69.64,41013.0,57.0642,57.0969,57.015,57.0232,41013.0
2016-07-01 10:50:00,69.63,69.77,69.61,69.69,31237.0,57.015,57.1297,56.9987,57.0642,31237.0
2016-07-01 11:00:00,69.68,69.7,69.58,69.59,55400.0,57.056,57.0724,56.9741,56.9823,55400.0
2016-07-01 11:10:00,69.6,69.67,69.56,69.65,59370.0,56.9905,57.0478,56.9577,57.0314,59370.0
2016-07-01 11:20:00,69.65,69.68,69.53,69.62,47037.0,57.0314,57.056,56.9332,57.0069,47037.0
2016-07-01 11:30:00,69.63,69.7,69.63,69.68,32287.0,57.015,57.0724,57.015,57.056,32287.0
2016-07-01 11:40:00,69.69,69.76,69.65,69.74,31288.0,57.0642,57.1215,57.0314,57.1051,31288.0
2016-07-01 11:50:00,69.74,69.74,69.67,69.73,30056.0,57.1051,57.1051,57.0478,57.0969,30056.0
2016-07-01 12:00:00,69.75,69.81,69.72,69.74,28764.0,57.1133,57.1624,57.0887,57.1051,28764.0
2016-07-01 12:10:00,69.75,69.8,69.73,69.79,24355.0,57.1133,57.1542,57.0969,57.1461,24355.0
2016-07-01 12:20:00,69.8,69.8,69.67,69.71,27735.0,57.1542,57.1542,57.0478,57.0805,27735.0
2016-07-01 12:30:00,69.7,69.75,69.62,69.62,37802.0,57.0724,57.1133,57.0069,57.0069,37802.0
2016-07-01 12:40:00,69.62,69.68,69.61,69.61,28939.0,57.0069,57.056,56.9987,56.9987,28939.0
2016-07-01 12:50:00,69.6,69.66,69.57,69.64,28038.0,56.9905,57.0396,56.9659,57.0232,28038.0
2016-07-01 13:00:00,69.63,69.67,69.62,69.65,69664.0,57.015,57.0478,57.0069,57.0314,69664.0
2016-07-01 13:10:00,69.65,69.66,69.62,69.62,23598.0,57.0314,57.0396,57.0069,57.0069,23598.0
2016-07-01 13:20:00,69.62,69.66,69.56,69.58,30894.0,57.0069,57.0396,56.9577,56.9741,30894.0
2016-07-01 13:30:00,69.58,69.64,69.56,69.59,56782.0,56.9741,57.0232,56.9577,56.9823,56782.0
2016-07-01 13:40:00,69.58,69.62,69.56,69.62,37056.0,56.9741,57.0069,56.9577,57.0069,37056.0
2016-07-01 13:50:00,69.61,69.62,69.57,69.62,27145.0,56.9987,57.0069,56.9659,57.0069,27145.0
2016-07-01 14:00:00,69.62,69.64,69.58,69.59,17623.0,57.0069,57.0232,56.9741,56.9823,17623.0
2016-07-01 14:10:00,69.59,69.65,69.56,69.57,24112.0,56.9823,57.0314,56.9577,56.9659,24112.0
2016-07-01 14:20:00,69.57,69.61,69.57,69.6,144112.0,56.9659,56.9987,56.9659,56.9905,144112.0
2016-07-01 14:30:00,69.6,69.61,69.52,69.54,40856.0,56.9905,56.9987,56.925,56.9413,40856.0
2016-07-01 14:40:00,69.55,69.55,69.49,69.5,37274.0,56.9495,56.9495,56.9004,56.9086,37274.0
2016-07-01 14:50:00,69.5,69.54,69.48,69.53,27918.0,56.9086,56.9413,56.8922,56.9332,27918.0
2016-07-01 15:00:00,69.53,69.64,69.5,69.61,36981.0,56.9332,57.0232,56.9086,56.9987,36981.0
2016-07-01 15:10:00,69.61,69.64,69.58,69.6,31731.0,56.9987,57.0232,56.9741,56.9905,31731.0
2016-07-01 15:20:00,69.61,69.67,69.59,69.66,47842.0,56.9987,57.0478,56.9823,57.0396,47842.0
2016-07-01 15:30:00,69.65,69.72,69.59,69.62,48295.0,57.0314,57.0887,56.9823,57.0069,48295.0
2016-07-01 15:40:00,69.61,69.65,69.57,69.58,58076.0,56.9987,57.0314,56.9659,56.9741,58076.0
2016-07-01 15:50:00,69.58,69.64,69.56,69.56,102454.0,56.9741,57.0232,56.9577,56.9577,102454.0
2016-07-05 09:30:00,69.29,69.54,69.03,69.54,41205.0,56.7366,56.9413,56.5237,56.9413,41205.0
2016-07-05 09:40:00,69.48,69.48,69.24,69.36,36443.0,56.8922,56.8922,56.6957,56.794,36443.0
2016-07-05 09:50:00,69.34,69.55,69.24,69.49,88382.0,56.7776,56.9495,56.6957,56.9004,88382.0
2016-07-05 10:00:00,69.5,69.71,69.41,69.62,54833.0,56.9086,57.0805,56.8349,57.0069,54833.0
2016-07-05 10:10:00,69.61,69.75,69.6,69.72,51656.0,56.9987,57.1133,56.9905,57.0887,51656.0
2016-07-05 10:20:00,69.73,69.74,69.63,69.68,81051.0,57.0969,57.1051,57.015,57.056,81051.0
2016-07-05 10:30:00,69.67,69.7,69.45,69.47,82708.0,57.0478,57.0724,56.8677,56.884,82708.0
2016-07-05 10:40:00,69.47,69.57,69.41,69.41,37165.0,56.884,56.9659,56.8349,56.8349,37165.0
2016-07-05 10:50:00,69.41,69.53,69.4,69.5,38599.0,56.8349,56.9332,56.8267,56.9086,38599.0
2016-07-05 11:00:00,69.49,69.51,69.39,69.5,32085.0,56.9004,56.9168,56.8185,56.9086,32085.0
2016-07-05 11:10:00,69.47,69.59,69.36,69.54,43962.0,56.884,56.9823,56.794,56.9413,43962.0
2016-07-05 11:20:00,69.54,69.6,69.52,69.52,20131.0,56.9413,56.9905,56.925,56.925,20131.0
2016-07-05 11:30:00,69.5,69.52,69.41,69.46,21029.0,56.9086,56.925,56.8349,56.8758,21029.0
2016-07-05 11:40:00,69.46,69.48,69.38,69.4,20525.0,56.8758,56.8922,56.8103,56.8267,20525.0
2016-07-05 11:50:00,69.38,69.38,69.32,69.36,11722.0,56.8103,56.8103,56.7612,56.794,11722.0
2016-07-05 12:00:00,69.36,69.36,69.28,69.28,18372.0,56.794,56.794,56.7285,56.7285,18372.0
2016-07-05 12:10:00,69.26,69.34,69.24,69.31,21163.0,56.7121,56.7776,56.6957,56.753,21163.0
2016-07-05 12:20:00,69.31,69.34,69.3,69.32,25652.0,56.753,56.7776,56.7448,56.7612,25652.0
2016-07-05 12:30:00,69.31,69.32,69.26,69.28,21165.0,56.753,56.7612,56.7121,56.7285,21165.0
2016-07-05 12:40:00,69.29,69.31,69.27,69.29,11588.0,56.7366,56.753,56.7203,56.7366,11588.0
2016-07-05 12:50:00,69.29,69.33,69.24,69.33,12366.0,56.7366,56.7694,56.6957,56.7694,12366.0
2016-07-05 13:00:00,69.31,69.32,69.24,69.3,27251.0,56.753,56.7612,56.6957,56.7448,27251.0
2016-07-05 13:10:00,69.29,69.32,69.25,69.25,22666.0,56.7366,56.7612,56.7039,56.7039,22666.0
2016-07-05 13:20:00,69.25,69.26,69.18,69.18,26902.0,56.7039,56.7121,56.6466,56.6466,26902.0
2016-07-05 13:30:00,69.18,69.22,69.14,69.14,26744.0,56.6466,56.6793,56.6138,56.6138,26744.0
2016-07-05 13:40:00,69.15,69.15,69.08,69.11,23216.0,56.622,56.622,56.5647,56.5892,23216.0
2016-07-05 13:50:00,69.11,69.13,69.08,69.09,35964.0,56.5892,56.6056,56.5647,56.5729,35964.0
2016-07-05 14:00:00,69.09,69.2,69.04,69.18,106467.0,56.5729,56.6629,56.5319,56.6466,106467.0
2016-07-05 14:10:00,69.18,69.3,69.18,69.28,25442.0,56.6466,56.7448,56.6466,56.7285,25442.0
2016-07-05 14:20:00,69.28,69.29,69.19,69.22,20438.0,56.7285,56.7366,56.6548,56.6793,20438.0
2016-07-05 14:30:00,69.21,69.24,69.2,69.22,27774.0,56.6711,56.6957,56.6629,56.6793,27774.0
2016-07-05 14:40:00,69.2,69.22,69.14,69.18,29515.0,56.6629,56.6793,56.6138,56.6466,29515.0
2016-07-05 14:50:00,69.18,69.29,69.17,69.26,80562.0,56.6466,56.7366,56.6384,56.7121,80562.0
2016-07-05 15:00:00,69.26,69.33,69.22,69.24,33434.0,56.7121,56.7694,56.6793,56.6957,33434.0
2016-07-05 15:10:00,69.23,69.3,69.22,69.28,28122.0,56.6875,56.7448,56.6793,56.7285,28122.0
2016-07-05 15:20:00,69.29,69.3,69.22,69.23,26058.0,56.7366,56.7448,56.6793,56.6875,26058.0
2016-07-05 15:30:00,69.22,69.32,69.2,69.28,61905.0,56.6793,56.7612,56.6629,56.7285,61905.0
2016-07-05 15:40:00,69.29,69.37,69.27,69.36,81896.0,56.7366,56.8021,56.7203,56.794,81896.0
2016-07-05 15:50:00,69.37,69.37,69.3,69.32,113962.0,56.8021,56.8021,56.7448,56.7612,113962.0
2016-07-06 09:30:00,69.12,69.39,69.05,69.28,62911.0,56.5974,56.8185,56.5401,56.7285,62911.0
2016-07-06 09:40:00,69.26,69.29,69.16,69.21,36632.0,56.7121,56.7366,56.6302,56.6711,36632.0
2016-07-06 09:50:00,69.21,69.42,69.18,69.4,83400.0,56.6711,56.8431,56.6466,56.8267,83400.0
2016-07-06 10:00:00,69.44,69.64,69.44,69.61,126497.0,56.8595,57.0232,56.8595,56.9987,126497.0
2016-07-06 10:10:00,69.62,69.68,69.44,69.45,89272.0,57.0069,57.056,56.8595,56.8677,89272.0
2016-07-06 10:20:00,69.44,69.56,69.24,69.25,78663.0,56.8595,56.9577,56.6957,56.7039,78663.0
2016-07-06 10:30:00,69.23,69.27,69.21,69.23,41554.0,56.6875,56.7203,56.6711,56.6875,41554.0
2016-07-06 10:40:00,69.23,69.28,69.2,69.25,31753.0,56.6875,56.7285,56.6629,56.7039,31753.0
2016-07-06 10:50:00,69.26,69.35,69.25,69.35,34009.0,56.7121,56.7858,56.7039,56.7858,34009.0
2016-07-06 11:00:00,69.36,69.45,69.34,69.41,58259.0,56.794,56.8677,56.7776,56.8349,58259.0
2016-07-06 11:10:00,69.42,69.48,69.3,69.34,64289.0,56.8431,56.8922,56.7448,56.7776,64289.0
2016-07-06 11:20:00,69.32,69.35,69.15,69.17,36351.0,56.7612,56.7858,56.622,56.6384,36351.0
2016-07-06 11:30:00,69.17,69.31,69.17,69.3,27243.0,56.6384,56.753,56.6384,56.7448,27243.0
2016-07-06 11:40:00,69.31,69.32,69.26,69.3,17993.0,56.753,56.7612,56.7121,56.7448,17993.0
2016-07-06 11:50:00,69.29,69.34,69.27,69.31,25075.0,56.7366,56.7776,56.7203,56.753,25075.0
2016-07-06 12:00:00,69.3,69.35,69.29,69.3,23376.0,56.7448,56.7858,56.7366,56.7448,23376.0
2016-07-06 12:10:00,69.31,69.32,69.24,69.25,20463.0,56.753,56.7612,56.6957,56.7039,20463.0
2016-07-06 12:20:00,69.27,69.31,69.23,69.26,15820.0,56.7203,56.753,56.6875,56.7121,15820.0
2016-07-06 12:30:00,69.27,69.33,69.24,69.28,14637.0,56.7203,56.7694,56.6957,56.7285,14637.0
2016-07-06 12:40:00,69.3,69.37,69.28,69.34,39261.0,56.7448,56.8021,56.7285,56.7776,39261.0
2016-07-06 12:50:00,69.34,69.49,69.33,69.49,29198.0,56.7776,56.9004,56.7694,56.9004,29198.0
2016-07-06 13:00:00,69.48,69.55,69.48,69.48,33367.0,56.8922,56.9495,56.8922,56.8922,33367.0
2016-07-06 13:10:00,69.48,69.5,69.44,69.47,20955.0,56.8922,56.9086,56.8595,56.884,20955.0
2016-07-06 13:20:00,69.48,69.53,69.42,69.53,91492.0,56.8922,56.9332,56.8431,56.9332,91492.0
2016-07-06 13:30:00,69.54,69.57,69.49,69.57,74090.0,56.9413,56.9659,56.9004,56.9659,74090.0
2016-07-06 13:40:00,69.58,69.58,69.45,69.46,41464.0,56.9741,56.9741,56.8677,56.8758,41464.0
2016-07-06 13:50:00,69.45,69.54,69.45,69.52,17500.0,56.8677,56.9413,56.8677,56.925,17500.0
2016-07-06 14:00:00,69.52,69.57,69.43,69.53,22377.0,56.925,56.9659,56.8513,56.9332,22377.0
2016-07-06 14:10:00,69.54,69.55,69.37,69.51,48932.0,56.9413,56.9495,56.8021,56.9168,48932.0
2016-07-06 14:20:00,69.53,69.55,69.42,69.47,32672.0,56.9332,56.9495,56.8431,56.884,32672.0
2016-07-06 14:30:00,69.45,69.53,69.44,69.51,32537.0,56.8677,56.9332,56.8595,56.9168,32537.0
2016-07-06 14:40:00,69.52,69.53,69.43,69.44,23917.0,56.925,56.9332,56.8513,56.8595,23917.0
2016-07-06 14:50:00,69.44,69.51,69.42,69.49,44640.0,56.8595,56.9168,56.8431,56.9004,44640.0
2016-07-06 15:00:00,69.48,69.5,69.43,69.45,21095.0,56.8922,56.9086,56.8513,56.8677,21095.0
2016-07-06 15:10:00,69.46,69.48,69.44,69.45,35931.0,56.8758,56.8922,56.8595,56.8677,35931.0
2016-07-06 15:20:00,69.45,69.45,69.38,69.41,39904.0,56.8677,56.8677,56.8103,56.8349,39904.0
2016-07-06 15:30:00,69.41,69.43,69.38,69.42,38759.0,56.8349,56.8513,56.8103,56.8431,38759.0
2016-07-06 15:40:00,69.42,69.47,69.41,69.41,51481.0,56.8431,56.884,56.8349,56.8349,51481.0
2016-07-06 15:50:00,69.41,69.48,69.38,69.46,141988.0,56.8349,56.8922,56.8103,56.8758,141988.0
2016-07-07 09:30:00,69.45,69.69,69.2,69.55,52334.0,56.8677,57.0642,56.6629,56.9495,52334.0
2016-07-07 09:40:00,69.54,69.75,69.54,69.75,27961.0,56.9413,57.1133,56.9413,57.1133,27961.0
2016-07-07 09:50:00,69.76,69.77,69.6,69.67,27917.0,57.1215,57.1297,56.9905,57.0478,27917.0
2016-07-07 10:00:00,69.68,69.69,69.59,69.61,34289.0,57.056,57.0642,56.9823,56.9987,34289.0
2016-07-07 10:10:00,69.6,69.6,69.46,69.48,50337.0,56.9905,56.9905,56.8758,56.8922,50337.0
2016-07-07 10:20:00,69.46,69.57,69.41,69.56,31768.0,56.8758,56.9659,56.8349,56.9577,31768.0
2016-07-07 10:30:00,69.56,69.57,69.41,69.41,37425.0,56.9577,56.9659,56.8349,56.8349,37425.0
2016-07-07 10:40:00,69.41,69.46,69.37,69.46,36744.0,56.8349,56.8758,56.8021,56.8758,36744.0
2016-07-07 10:50:00,69.45,69.46,69.24,69.26,38819.0,56.8677,56.8758,56.6957,56.7121,38819.0
2016-07-07 11:00:00,69.26,69.34,69.22,69.32,41897.0,56.7121,56.7776,56.6793,56.7612,41897.0
2016-07-07 11:10:00,69.32,69.32,69.12,69.13,27091.0,56.7612,56.7612,56.5974,56.6056,27091.0
2016-07-07 11:20:00,69.14,69.16,69.07,69.14,34447.0,56.6138,56.6302,56.5565,56.6138,34447.0
2016-07-07 11:30:00,69.15,69.16,69.05,69.14,27104.0,56.622,56.6302,56.5401,56.6138,27104.0
2016-07-07 11:40:00,69.14,69.21,69.11,69.21,44399.0,56.6138,56.6711,56.5892,56.6711,44399.0
2016-07-07 11:50:00,69.2,69.22,69.16,69.21,23382.0,56.6629,56.6793,56.6302,56.6711,23382.0
2016-07-07 12:00:00,69.2,69.23,69.13,69.13,14431.0,56.6629,56.6875,56.6056,56.6056,14431.0
2016-07-07 12:10:00,69.13,69.13,69.0,69.05,41944.0,56.6056,56.6056,56.4992,56.5401,41944.0
2016-07-07 12:20:00,69.05,69.1,69.01,69.07,22740.0,56.5401,56.5811,56.5074,56.5565,22740.0
2016-07-07 12:30:00,69.08,69.12,69.03,69.1,21544.0,56.5647,56.5974,56.5237,56.5811,21544.0
2016-07-07 12:40:00,69.09,69.09,68.96,68.99,23867.0,56.5729,56.5729,56.4664,56.491,23867.0
2016-07-07 12:50:00,68.98,68.98,68.87,68.88,27522.0,56.4828,56.4828,56.3927,56.4009,27522.0
2016-07-07 13:00:00,68.88,68.93,68.85,68.93,22023.0,56.4009,56.4419,56.3764,56.4419,22023.0
2016-07-07 13:10:00,68.93,68.98,68.91,68.93,32680.0,56.4419,56.4828,56.4255,56.4419,32680.0
2016-07-07 13:20:00,68.92,68.94,68.88,68.88,18864.0,56.4337,56.45,56.4009,56.4009,18864.0
2016-07-07 13:30:00,68.88,68.92,68.85,68.92,24977.0,56.4009,56.4337,56.3764,56.4337,24977.0
2016-07-07 13:40:00,68.92,68.94,68.89,68.89,21504.0,56.4337,56.45,56.4091,56.4091,21504.0
2016-07-07 13:50:00,68.89,68.94,68.83,68.94,67743.0,56.4091,56.45,56.36,56.45,67743.0
2016-07-07 14:00:00,68.94,69.01,68.93,68.95,29609.0,56.45,56.5074,56.4419,56.4582,29609.0
2016-07-07 14:10:00,68.95,68.96,68.86,68.94,34166.0,56.4582,56.4664,56.3845,56.45,34166.0
2016-07-07 14:20:00,68.94,68.98,68.89,68.91,30711.0,56.45,56.4828,56.4091,56.4255,30711.0
2016-07-07 14:30:00,68.91,68.94,68.8,68.83,27471.0,56.4255,56.45,56.3354,56.36,27471.0
2016-07-07 14:40:00,68.83,68.89,68.8,68.87,23708.0,56.36,56.4091,56.3354,56.3927,23708.0
2016-07-07 14:50:00,68.87,68.88,68.79,68.81,25534.0,56.3927,56.4009,56.3272,56.3436,25534.0
2016-07-07 15:00:00,68.81,68.91,68.79,68.88,52775.0,56.3436,56.4255,56.3272,56.4009,52775.0
2016-07-07 15:10:00,68.88,68.89,68.82,68.86,47748.0,56.4009,56.4091,56.3518,56.3845,47748.0
2016-07-07 15:20:00,68.86,68.9,68.85,68.88,57751.0,56.3845,56.4173,56.3764,56.4009,57751.0
2016-07-07 15:30:00,68.89,69.0,68.85,68.99,62899.0,56.4091,56.4992,56.3764,56.491,62899.0
2016-07-07 15:40:00,69.0,69.07,68.98,68.98,58960.0,56.4992,56.5565,56.4828,56.4828,58960.0
2016-07-07 15:50:00,68.99,68.99,68.93,68.95,117663.0,56.491,56.491,56.4419,56.4582,117663.0
2016-07-08 09:30:00,69.68,69.68,69.16,69.19,68524.0,57.056,57.056,56.6302,56.6548,68524.0
2016-07-08 09:40:00,69.23,69.26,69.06,69.16,28415.0,56.6875,56.7121,56.5483,56.6302,28415.0
2016-07-08 09:50:00,69.18,69.23,69.1,69.23,31812.0,56.6466,56.6875,56.5811,56.6875,31812.0
2016-07-08 10:00:00,69.22,69.43,69.18,69.43,40684.0,56.6793,56.8513,56.6466,56.8513,40684.0
2016-07-08 10:10:00,69.42,69.43,69.25,69.25,28596.0,56.8431,56.8513,56.7039,56.7039,28596.0
2016-07-08 10:20:00,69.25,69.3,69.21,69.27,43299.0,56.7039,56.7448,56.6711,56.7203,43299.0
2016-07-08 10:30:00,69.28,69.29,69.18,69.19,42074.0,56.7285,56.7366,56.6466,56.6548,42074.0
2016-07-08 10:40:00,69.19,69.32,69.19,69.29,15860.0,56.6548,56.7612,56.6548,56.7366,15860.0
2016-07-08 10:50:00,69.28,69.36,69.28,69.3,20539.0,56.7285,56.794,56.7285,56.7448,20539.0
2016-07-08 11:00:00,69.3,69.34,69.26,69.27,16366.0,56.7448,56.7776,56.7121,56.7203,16366.0
2016-07-08 11:10:00,69.27,69.3,69.23,69.24,19552.0,56.7203,56.7448,56.6875,56.6957,19552.0
2016-07-08 11:20:00,69.24,69.32,69.18,69.29,31946.0,56.6957,56.7612,56.6466,56.7366,31946.0
2016-07-08 11:30:00,69.29,69.3,69.22,69.26,11792.0,56.7366,56.7448,56.6793,56.7121,11792.0
2016-07-08 11:40:00,69.25,69.27,69.21,69.27,20547.0,56.7039,56.7203,56.6711,56.7203,20547.0
2016-07-08 11:50:00,69.26,69.29,69.24,69.26,16963.0,56.7121,56.7366,56.6957,56.7121,16963.0
2016-07-08 12:00:00,69.26,69.35,69.26,69.33,16204.0,56.7121,56.7858,56.7121,56.7694,16204.0
2016-07-08 12:10:00,69.33,69.36,69.33,69.36,24878.0,56.7694,56.794,56.7694,56.794,24878.0
2016-07-08 12:20:00,69.36,69.36,69.24,69.24,12566.0,56.794,56.794,56.6957,56.6957,12566.0
2016-07-08 12:30:00,69.25,69.3,69.24,69.28,6839.0,56.7039,56.7448,56.6957,56.7285,6839.0
2016-07-08 12:40:00,69.28,69.31,69.26,69.3,5800.0,56.7285,56.753,56.7121,56.7448,5800.0
2016-07-08 12:50:00,69.3,69.33,69.29,69.29,6735.0,56.7448,56.7694,56.7366,56.7366,6735.0
2016-07-08 13:00:00,69.29,69.38,69.29,69.38,15814.0,56.7366,56.8103,56.7366,56.8103,15814.0
2016-07-08 13:10:00,69.37,69.42,69.36,69.39,9356.0,56.8021,56.8431,56.794,56.8185,9356.0
2016-07-08 13:20:00,69.4,69.49,69.4,69.48,17915.0,56.8267,56.9004,56.8267,56.8922,17915.0
2016-07-08 13:30:00,69.48,69.5,69.42,69.45,17167.0,56.8922,56.9086,56.8431,56.8677,17167.0
2016-07-08 13:40:00,69.45,69.47,69.39,69.41,15319.0,56.8677,56.884,56.8185,56.8349,15319.0
2016-07-08 13:50:00,69.4,69.44,69.37,69.43,14516.0,56.8267,56.8595,56.8021,56.8513,14516.0
2016-07-08 14:00:00,69.43,69.48,69.42,69.47,22958.0,56.8513,56.8922,56.8431,56.884,22958.0
2016-07-08 14:10:00,69.47,69.5,69.45,69.49,16781.0,56.884,56.9086,56.8677,56.9004,16781.0
2016-07-08 14:20:00,69.49,69.52,69.45,69.5,40402.0,56.9004,56.925,56.8677,56.9086,40402.0
2016-07-08 14:30:00,69.5,69.58,69.46,69.57,67790.0,56.9086,56.9741,56.8758,56.9659,67790.0
2016-07-08 14:40:00,69.56,69.62,69.56,69.62,17352.0,56.9577,57.0069,56.9577,57.0069,17352.0
2016-07-08 14:50:00,69.61,69.65,69.58,69.58,23568.0,56.9987,57.0314,56.9741,56.9741,23568.0
2016-07-08 15:00:00,69.58,69.61,69.56,69.56,29370.0,56.9741,56.9987,56.9577,56.9577,29370.0
2016-07-08 15:10:00,69.56,69.57,69.5,69.51,45672.0,56.9577,56.9659,56.9086,56.9168,45672.0
2016-07-08 15:20:00,69.51,69.63,69.5,69.61,91400.0,56.9168,57.015,56.9086,56.9987,91400.0
2016-07-08 15:30:00,69.61,69.64,69.59,69.61,66165.0,56.9987,57.0232,56.9823,56.9987,66165.0
2016-07-08 15:40:00,69.61,69.62,69.56,69.62,81777.0,56.9987,57.0069,56.9577,57.0069,81777.0
2016-07-08 15:50:00,69.62,69.69,69.6,69.66,124118.0,57.0069,57.0642,56.9905,57.0396,124118.0
2016-07-11 09:30:00,69.66,69.85,69.66,69.71,27237.0,57.0396,57.1952,57.0396,57.0805,27237.0
2016-07-11 09:40:00,69.73,69.84,69.68,69.72,22553.0,57.0969,57.187,57.056,57.0887,22553.0
2016-07-11 09:50:00,69.7,69.79,69.65,69.76,32568.0,57.0724,57.1461,57.0314,57.1215,32568.0
2016-07-11 10:00:00,69.76,69.87,69.73,69.84,29929.0,57.1215,57.2116,57.0969,57.187,29929.0
2016-07-11 10:10:00,69.83,69.9,69.79,69.89,25236.0,57.1788,57.2361,57.1461,57.2279,25236.0
2016-07-11 10:20:00,69.91,69.94,69.84,69.87,26175.0,57.2443,57.2689,57.187,57.2116,26175.0
2016-07-11 10:30:00,69.87,69.93,69.83,69.91,24649.0,57.2116,57.2607,57.1788,57.2443,24649.0
2016-07-11 10:40:00,69.91,69.92,69.87,69.9,15745.0,57.2443,57.2525,57.2116,57.2361,15745.0
2016-07-11 10:50:00,69.91,69.95,69.89,69.93,15551.0,57.2443,57.2771,57.2279,57.2607,15551.0
2016-07-11 11:00:00,69.94,69.99,69.87,69.94,63189.0,57.2689,57.3098,57.2116,57.2689,63189.0
2016-07-11 11:10:00,69.95,69.99,69.88,69.89,65870.0,57.2771,57.3098,57.2197,57.2279,65870.0
2016-07-11 11:20:00,69.89,69.99,69.88,69.98,31391.0,57.2279,57.3098,57.2197,57.3016,31391.0
2016-07-11 11:30:00,69.99,70.05,69.95,70.0,181230.0,57.3098,57.3589,57.2771,57.318,181230.0
2016-07-11 11:40:00,70.0,70.02,69.97,69.99,29472.0,57.318,57.3344,57.2934,57.3098,29472.0
2016-07-11 11:50:00,69.99,70.0,69.92,69.94,30094.0,57.3098,57.318,57.2525,57.2689,30094.0
2016-07-11 12:00:00,69.93,69.98,69.91,69.98,11268.0,57.2607,57.3016,57.2443,57.3016,11268.0
2016-07-11 12:10:00,69.97,70.0,69.92,70.0,9792.0,57.2934,57.318,57.2525,57.318,9792.0
2016-07-11 12:20:00,70.01,70.07,70.0,70.05,11781.0,57.3262,57.3753,57.318,57.3589,11781.0
2016-07-11 12:30:00,70.03,70.07,70.01,70.06,8558.0,57.3426,57.3753,57.3262,57.3671,8558.0
2016-07-11 12:40:00,70.06,70.12,70.06,70.06,9545.0,57.3671,57.4163,57.3671,57.3671,9545.0
2016-07-11 12:50:00,70.06,70.08,70.02,70.03,14562.0,57.3671,57.3835,57.3344,57.3426,14562.0
2016-07-11 13:00:00,70.03,70.03,70.0,70.03,20674.0,57.3426,57.3426,57.318,57.3426,20674.0
2016-07-11 13:10:00,70.01,70.01,69.94,69.95,12384.0,57.3262,57.3262,57.2689,57.2771,12384.0
2016-07-11 13:20:00,69.96,70.0,69.92,69.94,16986.0,57.2853,57.318,57.2525,57.2689,16986.0
2016-07-11 13:30:00,69.94,69.97,69.93,69.96,11914.0,57.2689,57.2934,57.2607,57.2853,11914.0
2016-07-11 13:40:00,69.96,70.0,69.93,69.98,11395.0,57.2853,57.318,57.2607,57.3016,11395.0
2016-07-11 13:50:00,69.99,70.01,69.97,69.97,31916.0,57.3098,57.3262,57.2934,57.2934,31916.0
2016-07-11 14:00:00,69.97,69.99,69.95,69.98,28264.0,57.2934,57.3098,57.2771,57.3016,28264.0
2016-07-11 14:10:00,69.98,70.01,69.96,70.0,43517.0,57.3016,57.3262,57.2853,57.318,43517.0
2016-07-11 14:20:00,70.0,70.01,69.96,70.0,34250.0,57.318,57.3262,57.2853,57.318,34250.0
2016-07-11 14:30:00,69.99,70.03,69.97,70.01,20494.0,57.3098,57.3426,57.2934,57.3262,20494.0
2016-07-11 14:40:00,70.01,70.05,70.0,70.02,21614.0,57.3262,57.3589,57.318,57.3344,21614.0
2016-07-11 14:50:00,70.02,70.04,69.99,70.0,22728.0,57.3344,57.3508,57.3098,57.318,22728.0
2016-07-11 15:00:00,70.0,70.09,69.99,70.09,40765.0,57.318,57.3917,57.3098,57.3917,40765.0
2016-07-11 15:10:00,70.08,70.11,70.06,70.08,33974.0,57.3835,57.4081,57.3671,57.3835,33974.0
2016-07-11 15:20:00,70.07,70.07,70.03,70.03,37233.0,57.3753,57.3753,57.3426,57.3426,37233.0
2016-07-11 15:30:00,70.02,70.02,69.97,69.98,53106.0,57.3344,57.3344,57.2934,57.3016,53106.0
2016-07-11 15:40:00,69.98,70.0,69.95,69.98,74951.0,57.3016,57.318,57.2771,57.3016,74951.0
2016-07-11 15:50:00,69.98,70.01,69.94,69.96,197935.0,57.3016,57.3262,57.2689,57.2853,197935.0
2016-07-12 09:30:00,70.25,70.38,70.14,70.26,56948.0,57.5227,57.6292,57.4326,57.5309,56948.0
2016-07-12 09:40:00,70.26,70.27,70.03,70.06,42810.0,57.5309,57.5391,57.3426,57.3671,42810.0
2016-07-12 09:50:00,70.07,70.09,69.93,70.0,57819.0,57.3753,57.3917,57.2607,57.318,57819.0
2016-07-12 10:00:00,70.0,70.0,69.75,69.76,29528.0,57.318,57.318,57.1133,57.1215,29528.0
2016-07-12 10:10:00,69.77,69.88,69.75,69.76,40105.0,57.1297,57.2197,57.1133,57.1215,40105.0
2016-07-12 10:20:00,69.75,69.79,69.67,69.78,50722.0,57.1133,57.1461,57.0478,57.1379,50722.0
2016-07-12 10:30:00,69.79,69.85,69.79,69.81,34863.0,57.1461,57.1952,57.1461,57.1624,34863.0
2016-07-12 10:40:00,69.82,69.85,69.77,69.77,24169.0,57.1706,57.1952,57.1297,57.1297,24169.0
2016-07-12 10:50:00,69.76,69.79,69.7,69.71,25406.0,57.1215,57.1461,57.0724,57.0805,25406.0
2016-07-12 11:00:00,69.71,69.87,69.7,69.86,68663.0,57.0805,57.2116,57.0724,57.2034,68663.0
2016-07-12 11:10:00,69.85,69.94,69.83,69.93,29197.0,57.1952,57.2689,57.1788,57.2607,29197.0
2016-07-12 11:20:00,69.93,69.93,69.82,69.85,40912.0,57.2607,57.2607,57.1706,57.1952,40912.0
2016-07-12 11:30:00,69.84,70.06,69.84,70.02,78964.0,57.187,57.3671,57.187,57.3344,78964.0
2016-07-12 11:40:00,70.02,70.04,69.98,70.03,64738.0,57.3344,57.3508,57.3016,57.3426,64738.0
2016-07-12 11:50:00,70.03,70.07,70.01,70.07,32706.0,57.3426,57.3753,57.3262,57.3753,32706.0
2016-07-12 12:00:00,70.07,70.09,70.02,70.03,35549.0,57.3753,57.3917,57.3344,57.3426,35549.0
2016-07-12 12:10:00,70.03,70.06,70.03,70.04,21449.0,57.3426,57.3671,57.3426,57.3508,21449.0
2016-07-12 12:20:00,70.04,70.06,70.04,70.05,15928.0,57.3508,57.3671,57.3508,57.3589,15928.0
2016-07-12 12:30:00,70.05,70.09,70.0,70.01,24062.0,57.3589,57.3917,57.318,57.3262,24062.0
2016-07-12 12:40:00,70.01,70.03,69.94,69.95,22871.0,57.3262,57.3426,57.2689,57.2771,22871.0
2016-07-12 12:50:00,69.95,69.99,69.94,69.98,18838.0,57.2771,57.3098,57.2689,57.3016,18838.0
2016-07-12 13:00:00,69.98,70.0,69.93,69.95,24792.0,57.3016,57.318,57.2607,57.2771,24792.0
2016-07-12 13:10:00,69.95,69.97,69.9,69.92,21916.0,57.2771,57.2934,57.2361,57.2525,21916.0
2016-07-12 13:20:00,69.93,69.96,69.91,69.94,19216.0,57.2607,57.2853,57.2443,57.2689,19216.0
2016-07-12 13:30:00,69.94,69.95,69.91,69.93,30802.0,57.2689,57.2771,57.2443,57.2607,30802.0
2016-07-12 13:40:00,69.94,69.99,69.91,69.94,28331.0,57.2689,57.3098,57.2443,57.2689,28331.0
2016-07-12 13:50:00,69.94,69.94,69.89,69.9,34111.0,57.2689,57.2689,57.2279,57.2361,34111.0
2016-07-12 14:00:00,69.9,69.92,69.81,69.81,38816.0,57.2361,57.2525,57.1624,57.1624,38816.0
2016-07-12 14:10:00,69.82,69.87,69.81,69.83,45372.0,57.1706,57.2116,57.1624,57.1788,45372.0
2016-07-12 14:20:00,69.83,69.84,69.78,69.8,22295.0,57.1788,57.187,57.1379,57.1542,22295.0
2016-07-12 14:30:00,69.8,69.83,69.77,69.81,28853.0,57.1542,57.1788,57.1297,57.1624,28853.0
2016-07-12 14:40:00,69.81,69.85,69.8,69.8,23453.0,57.1624,57.1952,57.1542,57.1542,23453.0
2016-07-12 14:50:00,69.8,69.82,69.75,69.76,17110.0,57.1542,57.1706,57.1133,57.1215,17110.0
2016-07-12 15:00:00,69.77,69.8,69.76,69.76,24675.0,57.1297,57.1542,57.1215,57.1215,24675.0
2016-07-12 15:10:00,69.74,69.77,69.65,69.67,58314.0,57.1051,57.1297,57.0314,57.0478,58314.0
2016-07-12 15:20:00,69.68,69.74,69.68,69.74,28649.0,57.056,57.1051,57.056,57.1051,28649.0
2016-07-12 15:30:00,69.74,69.75,69.67,69.69,55951.0,57.1051,57.1133,57.0478,57.0642,55951.0
2016-07-12 15:40:00,69.69,69.7,69.62,69.68,102342.0,57.0642,57.0724,57.0069,57.056,102342.0
2016-07-12 15:50:00,69.68,69.69,69.58,69.61,186735.0,57.056,57.0642,56.9741,56.9987,186735.0
2016-07-13 09:30:00,69.71,69.75,69.47,69.48,64172.0,57.0805,57.1133,56.884,56.8922,64172.0
2016-07-13 09:40:00,69.48,69.5,69.35,69.37,86952.0,56.8922,56.9086,56.7858,56.8021,86952.0
2016-07-13 09:50:00,69.38,69.46,69.32,69.43,58542.0,56.8103,56.8758,56.7612,56.8513,58542.0
2016-07-13 10:00:00,69.42,69.51,69.4,69.47,123598.0,56.8431,56.9168,56.8267,56.884,123598.0
2016-07-13 10:10:00,69.45,69.46,69.35,69.36,35444.0,56.8677,56.8758,56.7858,56.794,35444.0
2016-07-13 10:20:00,69.37,69.45,69.36,69.45,35749.0,56.8021,56.8677,56.794,56.8677,35749.0
2016-07-13 10:30:00,69.45,69.53,69.43,69.52,60382.0,56.8677,56.9332,56.8513,56.925,60382.0
2016-07-13 10:40:00,69.52,69.58,69.51,69.58,24890.0,56.925,56.9741,56.9168,56.9741,24890.0
2016-07-13 10:50:00,69.59,69.59,69.55,69.55,26469.0,56.9823,56.9823,56.9495,56.9495,26469.0
2016-07-13 11:00:00,69.55,69.55,69.41,69.42,28096.0,56.9495,56.9495,56.8349,56.8431,28096.0
2016-07-13 11:10:00,69.41,69.54,69.41,69.51,30057.0,56.8349,56.9413,56.8349,56.9168,30057.0
2016-07-13 11:20:00,69.51,69.53,69.46,69.47,21654.0,56.9168,56.9332,56.8758,56.884,21654.0
2016-07-13 11:30:00,69.47,69.48,69.34,69.34,25986.0,56.884,56.8922,56.7776,56.7776,25986.0
2016-07-13 11:40:00,69.35,69.39,69.33,69.37,31954.0,56.7858,56.8185,56.7694,56.8021,31954.0
2016-07-13 11:50:00,69.38,69.43,69.37,69.4,31016.0,56.8103,56.8513,56.8021,56.8267,31016.0
2016-07-13 12:00:00,69.4,69.44,69.39,69.4,36893.0,56.8267,56.8595,56.8185,56.8267,36893.0
2016-07-13 12:10:00,69.4,69.42,69.38,69.41,18630.0,56.8267,56.8431,56.8103,56.8349,18630.0
2016-07-13 12:20:00,69.4,69.41,69.37,69.37,16373.0,56.8267,56.8349,56.8021,56.8021,16373.0
2016-07-13 12:30:00,69.37,69.37,69.33,69.34,19709.0,56.8021,56.8021,56.7694,56.7776,19709.0
2016-07-13 12:40:00,69.34,69.35,69.31,69.31,19431.0,56.7776,56.7858,56.753,56.753,19431.0
2016-07-13 12:50:00,69.31,69.35,69.3,69.35,18003.0,56.753,56.7858,56.7448,56.7858,18003.0
2016-07-13 13:00:00,69.34,69.39,69.34,69.36,21945.0,56.7776,56.8185,56.7776,56.794,21945.0
2016-07-13 13:10:00,69.36,69.38,69.33,69.38,17284.0,56.794,56.8103,56.7694,56.8103,17284.0
2016-07-13 13:20:00,69.38,69.38,69.3,69.32,16717.0,56.8103,56.8103,56.7448,56.7612,16717.0
2016-07-13 13:30:00,69.32,69.32,69.27,69.27,11101.0,56.7612,56.7612,56.7203,56.7203,11101.0
2016-07-13 13:40:00,69.28,69.32,69.26,69.32,35593.0,56.7285,56.7612,56.7121,56.7612,35593.0
2016-07-13 13:50:00,69.32,69.33,69.22,69.25,32753.0,56.7612,56.7694,56.6793,56.7039,32753.0
2016-07-13 14:00:00,69.25,69.29,69.25,69.29,33283.0,56.7039,56.7366,56.7039,56.7366,33283.0
2016-07-13 14:10:00,69.29,69.35,69.29,69.34,20383.0,56.7366,56.7858,56.7366,56.7776,20383.0
2016-07-13 14:20:00,69.34,69.37,69.31,69.37,23513.0,56.7776,56.8021,56.753,56.8021,23513.0
2016-07-13 14:30:00,69.37,69.39,69.3,69.31,46865.0,56.8021,56.8185,56.7448,56.753,46865.0
2016-07-13 14:40:00,69.3,69.3,69.22,69.25,80978.0,56.7448,56.7448,56.6793,56.7039,80978.0
2016-07-13 14:50:00,69.25,69.27,69.23,69.26,46797.0,56.7039,56.7203,56.6875,56.7121,46797.0
2016-07-13 15:00:00,69.26,69.3,69.25,69.27,56538.0,56.7121,56.7448,56.7039,56.7203,56538.0
2016-07-13 15:10:00,69.28,69.28,69.26,69.28,36054.0,56.7285,56.7285,56.7121,56.7285,36054.0
2016-07-13 15:20:00,69.28,69.29,69.26,69.26,50854.0,56.7285,56.7366,56.7121,56.7121,50854.0
2016-07-13 15:30:00,69.26,69.28,69.25,69.27,74090.0,56.7121,56.7285,56.7039,56.7203,74090.0
2016-07-13 15:40:00,69.27,69.29,69.25,69.26,86894.0,56.7203,56.7366,56.7039,56.7121,86894.0
2016-07-13 15:50:00,69.27,69.28,69.24,69.26,184784.0,56.7203,56.7285,56.6957,56.7121,184784.0
2016-07-14 09:30:00,69.62,69.92,69.55,69.6,54343.0,57.0069,57.2525,56.9495,56.9905,54343.0
2016-07-14 09:40:00,69.57,69.6,69.48,69.52,23802.0,56.9659,56.9905,56.8922,56.925,23802.0
2016-07-14 09:50:00,69.5,69.56,69.42,69.44,28565.0,56.9086,56.9577,56.8431,56.8595,28565.0
2016-07-14 10:00:00,69.44,69.5,69.39,69.48,32963.0,56.8595,56.9086,56.8185,56.8922,32963.0
2016-07-14 10:10:00,69.49,69.49,69.33,69.34,27180.0,56.9004,56.9004,56.7694,56.7776,27180.0
2016-07-14 10:20:00,69.33,69.42,69.31,69.37,23129.0,56.7694,56.8431,56.753,56.8021,23129.0
2016-07-14 10:30:00,69.38,69.41,69.34,69.37,24323.0,56.8103,56.8349,56.7776,56.8021,24323.0
2016-07-14 10:40:00,69.37,69.37,69.26,69.32,28170.0,56.8021,56.8021,56.7121,56.7612,28170.0
2016-07-14 10:50:00,69.31,69.33,69.25,69.33,30949.0,56.753,56.7694,56.7039,56.7694,30949.0
2016-07-14 11:00:00,69.32,69.37,69.29,69.37,33463.0,56.7612,56.8021,56.7366,56.8021,33463.0
2016-07-14 11:10:00,69.37,69.44,69.36,69.38,29714.0,56.8021,56.8595,56.794,56.8103,29714.0
2016-07-14 11:20:00,69.38,69.38,69.28,69.28,27029.0,56.8103,56.8103,56.7285,56.7285,27029.0
2016-07-14 11:30:00,69.28,69.3,69.25,69.26,33554.0,56.7285,56.7448,56.7039,56.7121,33554.0
2016-07-14 11:40:00,69.26,69.36,69.25,69.34,27794.0,56.7121,56.794,56.7039,56.7776,27794.0
2016-07-14 11:50:00,69.34,69.42,69.34,69.4,29038.0,56.7776,56.8431,56.7776,56.8267,29038.0
2016-07-14 12:00:00,69.4,69.44,69.38,69.38,25567.0,56.8267,56.8595,56.8103,56.8103,25567.0
2016-07-14 12:10:00,69.39,69.43,69.38,69.41,27917.0,56.8185,56.8513,56.8103,56.8349,27917.0
2016-07-14 12:20:00,69.4,69.41,69.31,69.31,17466.0,56.8267,56.8349,56.753,56.753,17466.0
2016-07-14 12:30:00,69.31,69.35,69.28,69.32,24360.0,56.753,56.7858,56.7285,56.7612,24360.0
2016-07-14 12:40:00,69.33,69.38,69.33,69.37,20534.0,56.7694,56.8103,56.7694,56.8021,20534.0
2016-07-14 12:50:00,69.38,69.42,69.36,69.37,19641.0,56.8103,56.8431,56.794,56.8021,19641.0
2016-07-14 13:00:00,69.36,69.4,69.35,69.39,15525.0,56.794,56.8267,56.7858,56.8185,15525.0
2016-07-14 13:10:00,69.39,69.4,69.29,69.33,26689.0,56.8185,56.8267,56.7366,56.7694,26689.0
2016-07-14 13:20:00,69.32,69.34,69.28,69.28,18783.0,56.7612,56.7776,56.7285,56.7285,18783.0
2016-07-14 13:30:00,69.28,69.36,69.28,69.36,20246.0,56.7285,56.794,56.7285,56.794,20246.0
2016-07-14 13:40:00,69.35,69.36,69.33,69.34,17118.0,56.7858,56.794,56.7694,56.7776,17118.0
2016-07-14 13:50:00,69.35,69.38,69.33,69.34,21381.0,56.7858,56.8103,56.7694,56.7776,21381.0
2016-07-14 14:00:00,69.34,69.37,69.33,69.36,28445.0,56.7776,56.8021,56.7694,56.794,28445.0
2016-07-14 14:10:00,69.36,69.43,69.36,69.41,28948.0,56.794,56.8513,56.794,56.8349,28948.0
2016-07-14 14:20:00,69.41,69.42,69.34,69.36,27211.0,56.8349,56.8431,56.7776,56.794,27211.0
2016-07-14 14:30:00,69.36,69.39,69.34,69.37,26963.0,56.794,56.8185,56.7776,56.8021,26963.0
2016-07-14 14:40:00,69.36,69.39,69.33,69.34,19628.0,56.794,56.8185,56.7694,56.7776,19628.0
2016-07-14 14:50:00,69.34,69.36,69.32,69.32,19534.0,56.7776,56.794,56.7612,56.7612,19534.0
2016-07-14 15:00:00,69.33,69.39,69.3,69.38,25786.0,56.7694,56.8185,56.7448,56.8103,25786.0
2016-07-14 15:10:00,69.38,69.38,69.33,69.36,24213.0,56.8103,56.8103,56.7694,56.794,24213.0
2016-07-14 15:20:00,69.36,69.36,69.32,69.33,30718.0,56.794,56.794,56.7612,56.7694,30718.0
2016-07-14 15:30:00,69.34,69.34,69.29,69.29,41997.0,56.7776,56.7776,56.7366,56.7366,41997.0
2016-07-14 15:40:00,69.29,69.34,69.27,69.32,60787.0,56.7366,56.7776,56.7203,56.7612,60787.0
2016-07-14 15:50:00,69.32,69.32,69.29,69.3,99486.0,56.7612,56.7612,56.7366,56.7448,99486.0
2016-07-15 09:30:00,69.46,69.6,69.38,69.56,151344.0,56.8758,56.9905,56.8103,56.9577,151344.0
2016-07-15 09:40:00,69.52,69.7,69.5,69.57,38796.0,56.925,57.0724,56.9086,56.9659,38796.0
2016-07-15 09:50:00,69.58,69.64,69.51,69.58,28354.0,56.9741,57.0232,56.9168,56.9741,28354.0
2016-07-15 10:00:00,69.58,69.64,69.55,69.6,39152.0,56.9741,57.0232,56.9495,56.9905,39152.0
2016-07-15 10:10:00,69.6,69.64,69.55,69.58,31849.0,56.9905,57.0232,56.9495,56.9741,31849.0
2016-07-15 10:20:00,69.58,69.6,69.52,69.56,26956.0,56.9741,56.9905,56.925,56.9577,26956.0
2016-07-15 10:30:00,69.56,69.61,69.56,69.56,13292.0,56.9577,56.9987,56.9577,56.9577,13292.0
2016-07-15 10:40:00,69.55,69.55,69.4,69.4,12924.0,56.9495,56.9495,56.8267,56.8267,12924.0
2016-07-15 10:50:00,69.39,69.44,69.37,69.43,16289.0,56.8185,56.8595,56.8021,56.8513,16289.0
2016-07-15 11:00:00,69.44,69.5,69.41,69.47,24299.0,56.8595,56.9086,56.8349,56.884,24299.0
2016-07-15 11:10:00,69.48,69.55,69.45,69.51,50991.0,56.8922,56.9495,56.8677,56.9168,50991.0
2016-07-15 11:20:00,69.52,69.6,69.51,69.56,56859.0,56.925,56.9905,56.9168,56.9577,56859.0
2016-07-15 11:30:00,69.56,69.57,69.5,69.52,33740.0,56.9577,56.9659,56.9086,56.925,33740.0
2016-07-15 11:40:00,69.52,69.53,69.46,69.48,18332.0,56.925,56.9332,56.8758,56.8922,18332.0
2016-07-15 11:50:00,69.48,69.5,69.42,69.44,20193.0,56.8922,56.9086,56.8431,56.8595,20193.0
2016-07-15 12:00:00,69.44,69.48,69.42,69.46,10009.0,56.8595,56.8922,56.8431,56.8758,10009.0
2016-07-15 12:10:00,69.46,69.48,69.44,69.47,11101.0,56.8758,56.8922,56.8595,56.884,11101.0
2016-07-15 12:20:00,69.47,69.52,69.45,69.5,15707.0,56.884,56.925,56.8677,56.9086,15707.0
2016-07-15 12:30:00,69.5,69.53,69.46,69.46,21469.0,56.9086,56.9332,56.8758,56.8758,21469.0
2016-07-15 12:40:00,69.45,69.45,69.37,69.37,19637.0,56.8677,56.8677,56.8021,56.8021,19637.0
2016-07-15 12:50:00,69.37,69.4,69.35,69.37,12656.0,56.8021,56.8267,56.7858,56.8021,12656.0
2016-07-15 13:00:00,69.36,69.4,69.36,69.4,12639.0,56.794,56.8267,56.794,56.8267,12639.0
2016-07-15 13:10:00,69.4,69.41,69.37,69.39,13241.0,56.8267,56.8349,56.8021,56.8185,13241.0
2016-07-15 13:20:00,69.4,69.46,69.37,69.45,18440.0,56.8267,56.8758,56.8021,56.8677,18440.0
2016-07-15 13:30:00,69.45,69.46,69.41,69.46,22706.0,56.8677,56.8758,56.8349,56.8758,22706.0
2016-07-15 13:40:00,69.46,69.53,69.46,69.51,11174.0,56.8758,56.9332,56.8758,56.9168,11174.0
2016-07-15 13:50:00,69.51,69.53,69.49,69.53,15695.0,56.9168,56.9332,56.9004,56.9332,15695.0
2016-07-15 14:00:00,69.53,69.56,69.52,69.54,13143.0,56.9332,56.9577,56.925,56.9413,13143.0
2016-07-15 14:10:00,69.54,69.57,69.52,69.56,21503.0,56.9413,56.9659,56.925,56.9577,21503.0
2016-07-15 14:20:00,69.55,69.55,69.49,69.52,14641.0,56.9495,56.9495,56.9004,56.925,14641.0
2016-07-15 14:30:00,69.52,69.55,69.51,69.53,18393.0,56.925,56.9495,56.9168,56.9332,18393.0
2016-07-15 14:40:00,69.53,69.58,69.53,69.56,12279.0,56.9332,56.9741,56.9332,56.9577,12279.0
2016-07-15 14:50:00,69.57,69.61,69.55,69.6,19725.0,56.9659,56.9987,56.9495,56.9905,19725.0
2016-07-15 15:00:00,69.59,69.59,69.55,69.56,13195.0,56.9823,56.9823,56.9495,56.9577,13195.0
2016-07-15 15:10:00,69.55,69.56,69.48,69.49,21450.0,56.9495,56.9577,56.8922,56.9004,21450.0
2016-07-15 15:20:00,69.49,69.52,69.47,69.48,32674.0,56.9004,56.925,56.884,56.8922,32674.0
2016-07-15 15:30:00,69.48,69.53,69.47,69.52,35888.0,56.8922,56.9332,56.884,56.925,35888.0
2016-07-15 15:40:00,69.51,69.51,69.44,69.44,47188.0,56.9168,56.9168,56.8595,56.8595,47188.0
2016-07-15 15:50:00,69.45,69.5,69.44,69.47,96170.0,56.8677,56.9086,56.8595,56.884,96170.0
2016-07-18 09:30:00,69.59,69.66,69.52,69.54,21808.0,56.9823,57.0396,56.925,56.9413,21808.0
2016-07-18 09:40:00,69.56,69.56,69.41,69.46,29842.0,56.9577,56.9577,56.8349,56.8758,29842.0
2016-07-18 09:50:00,69.46,69.65,69.43,69.63,38590.0,56.8758,57.0314,56.8513,57.015,38590.0
2016-07-18 10:00:00,69.63,69.75,69.63,69.74,28264.0,57.015,57.1133,57.015,57.1051,28264.0
2016-07-18 10:10:00,69.74,69.74,69.6,69.65,11325.0,57.1051,57.1051,56.9905,57.0314,11325.0
2016-07-18 10:20:00,69.65,69.65,69.54,69.56,10957.0,57.0314,57.0314,56.9413,56.9577,10957.0
2016-07-18 10:30:00,69.57,69.68,69.57,69.63,31270.0,56.9659,57.056,56.9659,57.015,31270.0
2016-07-18 10:40:00,69.63,69.64,69.58,69.58,17738.0,57.015,57.0232,56.9741,56.9741,17738.0
2016-07-18 10:50:00,69.58,69.62,69.55,69.59,23367.0,56.9741,57.0069,56.9495,56.9823,23367.0
2016-07-18 11:00:00,69.59,69.67,69.57,69.6,25023.0,56.9823,57.0478,56.9659,56.9905,25023.0
2016-07-18 11:10:00,69.61,69.62,69.49,69.51,21324.0,56.9987,57.0069,56.9004,56.9168,21324.0
2016-07-18 11:20:00,69.51,69.51,69.45,69.46,9406.0,56.9168,56.9168,56.8677,56.8758,9406.0
2016-07-18 11:30:00,69.46,69.49,69.42,69.48,10601.0,56.8758,56.9004,56.8431,56.8922,10601.0
2016-07-18 11:40:00,69.49,69.51,69.47,69.49,14832.0,56.9004,56.9168,56.884,56.9004,14832.0
2016-07-18 11:50:00,69.49,69.51,69.39,69.41,26837.0,56.9004,56.9168,56.8185,56.8349,26837.0
2016-07-18 12:00:00,69.4,69.44,69.38,69.41,12537.0,56.8267,56.8595,56.8103,56.8349,12537.0
2016-07-18 12:10:00,69.42,69.44,69.4,69.42,17831.0,56.8431,56.8595,56.8267,56.8431,17831.0
2016-07-18 12:20:00,69.41,69.45,69.39,69.43,15175.0,56.8349,56.8677,56.8185,56.8513,15175.0
2016-07-18 12:30:00,69.43,69.44,69.34,69.34,32216.0,56.8513,56.8595,56.7776,56.7776,32216.0
2016-07-18 12:40:00,69.33,69.38,69.31,69.33,10557.0,56.7694,56.8103,56.753,56.7694,10557.0
2016-07-18 12:50:00,69.32,69.39,69.32,69.34,15306.0,56.7612,56.8185,56.7612,56.7776,15306.0
2016-07-18 13:00:00,69.34,69.37,69.34,69.34,12960.0,56.7776,56.8021,56.7776,56.7776,12960.0
2016-07-18 13:10:00,69.35,69.35,69.3,69.3,16168.0,56.7858,56.7858,56.7448,56.7448,16168.0
2016-07-18 13:20:00,69.3,69.33,69.3,69.31,15658.0,56.7448,56.7694,56.7448,56.753,15658.0
2016-07-18 13:30:00,69.31,69.4,69.31,69.39,14836.0,56.753,56.8267,56.753,56.8185,14836.0
2016-07-18 13:40:00,69.39,69.41,69.37,69.37,27646.0,56.8185,56.8349,56.8021,56.8021,27646.0
2016-07-18 13:50:00,69.38,69.39,69.36,69.39,34619.0,56.8103,56.8185,56.794,56.8185,34619.0
2016-07-18 14:00:00,69.39,69.41,69.35,69.4,40846.0,56.8185,56.8349,56.7858,56.8267,40846.0
2016-07-18 14:10:00,69.4,69.42,69.32,69.33,32860.0,56.8267,56.8431,56.7612,56.7694,32860.0
2016-07-18 14:20:00,69.32,69.38,69.28,69.36,94986.0,56.7612,56.8103,56.7285,56.794,94986.0
2016-07-18 14:30:00,69.35,69.4,69.35,69.4,17739.0,56.7858,56.8267,56.7858,56.8267,17739.0
2016-07-18 14:40:00,69.4,69.42,69.37,69.42,25215.0,56.8267,56.8431,56.8021,56.8431,25215.0
2016-07-18 14:50:00,69.42,69.44,69.38,69.4,27115.0,56.8431,56.8595,56.8103,56.8267,27115.0
2016-07-18 15:00:00,69.4,69.41,69.34,69.35,22989.0,56.8267,56.8349,56.7776,56.7858,22989.0
2016-07-18 15:10:00,69.35,69.41,69.35,69.39,17641.0,56.7858,56.8349,56.7858,56.8185,17641.0
2016-07-18 15:20:00,69.39,69.39,69.32,69.34,28129.0,56.8185,56.8185,56.7612,56.7776,28129.0
2016-07-18 15:30:00,69.34,69.35,69.28,69.29,47302.0,56.7776,56.7858,56.7285,56.7366,47302.0
2016-07-18 15:40:00,69.28,69.36,69.28,69.34,58115.0,56.7285,56.794,56.7285,56.7776,58115.0
2016-07-18 15:50:00,69.34,69.36,69.29,69.32,85313.0,56.7776,56.794,56.7366,56.7612,85313.0
2016-07-19 09:30:00,69.06,69.17,69.0,69.02,29220.0,56.5483,56.6384,56.4992,56.5156,29220.0
2016-07-19 09:40:00,69.02,69.17,68.98,69.16,17475.0,56.5156,56.6384,56.4828,56.6302,17475.0
2016-07-19 09:50:00,69.15,69.2,69.11,69.15,33121.0,56.622,56.6629,56.5892,56.622,33121.0
2016-07-19 10:00:00,69.14,69.15,69.09,69.12,10109.0,56.6138,56.622,56.5729,56.5974,10109.0
2016-07-19 10:10:00,69.12,69.13,69.01,69.01,24423.0,56.5974,56.6056,56.5074,56.5074,24423.0
2016-07-19 10:20:00,69.01,69.06,69.0,69.03,13367.0,56.5074,56.5483,56.4992,56.5237,13367.0
2016-07-19 10:30:00,69.04,69.1,69.04,69.04,11291.0,56.5319,56.5811,56.5319,56.5319,11291.0
2016-07-19 10:40:00,69.03,69.07,68.99,69.0,10657.0,56.5237,56.5565,56.491,56.4992,10657.0
2016-07-19 10:50:00,69.01,69.04,68.99,69.03,11478.0,56.5074,56.5319,56.491,56.5237,11478.0
2016-07-19 11:00:00,69.03,69.13,69.02,69.11,18988.0,56.5237,56.6056,56.5156,56.5892,18988.0
2016-07-19 11:10:00,69.11,69.14,69.08,69.1,13620.0,56.5892,56.6138,56.5647,56.5811,13620.0
2016-07-19 11:20:00,69.11,69.16,69.09,69.16,6011.0,56.5892,56.6302,56.5729,56.6302,6011.0
2016-07-19 11:30:00,69.16,69.17,69.08,69.11,10368.0,56.6302,56.6384,56.5647,56.5892,10368.0
2016-07-19 11:40:00,69.12,69.12,69.03,69.06,10610.0,56.5974,56.5974,56.5237,56.5483,10610.0
2016-07-19 11:50:00,69.06,69.07,69.03,69.04,11258.0,56.5483,56.5565,56.5237,56.5319,11258.0
2016-07-19 12:00:00,69.03,69.08,69.02,69.06,13594.0,56.5237,56.5647,56.5156,56.5483,13594.0
2016-07-19 12:10:00,69.07,69.09,69.05,69.08,10309.0,56.5565,56.5729,56.5401,56.5647,10309.0
2016-07-19 12:20:00,69.08,69.08,69.01,69.06,10572.0,56.5647,56.5647,56.5074,56.5483,10572.0
2016-07-19 12:30:00,69.06,69.07,69.04,69.05,8478.0,56.5483,56.5565,56.5319,56.5401,8478.0
2016-07-19 12:40:00,69.05,69.09,69.05,69.09,9583.0,56.5401,56.5729,56.5401,56.5729,9583.0
2016-07-19 12:50:00,69.09,69.12,69.09,69.11,17191.0,56.5729,56.5974,56.5729,56.5892,17191.0
2016-07-19 13:00:00,69.12,69.13,69.08,69.11,8913.0,56.5974,56.6056,56.5647,56.5892,8913.0
2016-07-19 13:10:00,69.1,69.11,69.06,69.06,16443.0,56.5811,56.5892,56.5483,56.5483,16443.0
2016-07-19 13:20:00,69.06,69.08,69.04,69.06,9141.0,56.5483,56.5647,56.5319,56.5483,9141.0
2016-07-19 13:30:00,69.06,69.06,68.97,68.99,15601.0,56.5483,56.5483,56.4746,56.491,15601.0
2016-07-19 13:40:00,68.98,69.04,68.98,69.01,7981.0,56.4828,56.5319,56.4828,56.5074,7981.0
2016-07-19 13:50:00,69.01,69.07,69.0,69.05,14429.0,56.5074,56.5565,56.4992,56.5401,14429.0
2016-07-19 14:00:00,69.05,69.12,69.04,69.12,15863.0,56.5401,56.5974,56.5319,56.5974,15863.0
2016-07-19 14:10:00,69.12,69.18,69.12,69.18,13892.0,56.5974,56.6466,56.5974,56.6466,13892.0
2016-07-19 14:20:00,69.18,69.22,69.17,69.2,19261.0,56.6466,56.6793,56.6384,56.6629,19261.0
2016-07-19 14:30:00,69.2,69.2,69.15,69.18,15800.0,56.6629,56.6629,56.622,56.6466,15800.0
2016-07-19 14:40:00,69.18,69.22,69.15,69.16,19628.0,56.6466,56.6793,56.622,56.6302,19628.0
2016-07-19 14:50:00,69.16,69.16,69.1,69.12,17838.0,56.6302,56.6302,56.5811,56.5974,17838.0
2016-07-19 15:00:00,69.12,69.14,69.06,69.06,18606.0,56.5974,56.6138,56.5483,56.5483,18606.0
2016-07-19 15:10:00,69.06,69.09,69.04,69.09,18036.0,56.5483,56.5729,56.5319,56.5729,18036.0
2016-07-19 15:20:00,69.09,69.12,69.08,69.08,16809.0,56.5729,56.5974,56.5647,56.5647,16809.0
2016-07-19 15:30:00,69.09,69.12,69.08,69.1,21403.0,56.5729,56.5974,56.5647,56.5811,21403.0
2016-07-19 15:40:00,69.1,69.12,69.08,69.09,38084.0,56.5811,56.5974,56.5647,56.5729,38084.0
2016-07-19 15:50:00,69.09,69.14,69.07,69.13,67189.0,56.5729,56.6138,56.5565,56.6056,67189.0
2016-07-20 09:30:00,69.27,69.27,68.99,69.14,32544.0,56.7203,56.7203,56.491,56.6138,32544.0
2016-07-20 09:40:00,69.12,69.19,69.06,69.06,10220.0,56.5974,56.6548,56.5483,56.5483,10220.0
2016-07-20 09:50:00,69.07,69.11,69.01,69.04,12906.0,56.5565,56.5892,56.5074,56.5319,12906.0
2016-07-20 10:00:00,69.02,69.06,69.0,69.06,18066.0,56.5156,56.5483,56.4992,56.5483,18066.0
2016-07-20 10:10:00,69.07,69.19,69.04,69.19,12127.0,56.5565,56.6548,56.5319,56.6548,12127.0
2016-07-20 10:20:00,69.19,69.28,69.16,69.28,14284.0,56.6548,56.7285,56.6302,56.7285,14284.0
2016-07-20 10:30:00,69.28,69.29,69.21,69.22,11498.0,56.7285,56.7366,56.6711,56.6793,11498.0
2016-07-20 10:40:00,69.21,69.23,69.16,69.16,19104.0,56.6711,56.6875,56.6302,56.6302,19104.0
2016-07-20 10:50:00,69.17,69.18,69.11,69.11,16377.0,56.6384,56.6466,56.5892,56.5892,16377.0
2016-07-20 11:00:00,69.11,69.11,69.08,69.08,19160.0,56.5892,56.5892,56.5647,56.5647,19160.0
2016-07-20 11:10:00,69.08,69.18,69.08,69.18,33215.0,56.5647,56.6466,56.5647,56.6466,33215.0
2016-07-20 11:20:00,69.18,69.21,69.17,69.17,20895.0,56.6466,56.6711,56.6384,56.6384,20895.0
2016-07-20 11:30:00,69.17,69.2,69.16,69.17,13400.0,56.6384,56.6629,56.6302,56.6384,13400.0
2016-07-20 11:40:00,69.17,69.23,69.16,69.22,15890.0,56.6384,56.6875,56.6302,56.6793,15890.0
2016-07-20 11:50:00,69.22,69.23,69.18,69.2,11426.0,56.6793,56.6875,56.6466,56.6629,11426.0
2016-07-20 12:00:00,69.19,69.22,69.18,69.21,12319.0,56.6548,56.6793,56.6466,56.6711,12319.0
2016-07-20 12:10:00,69.2,69.25,69.19,69.24,10934.0,56.6629,56.7039,56.6548,56.6957,10934.0
2016-07-20 12:20:00,69.25,69.28,69.24,69.26,10192.0,56.7039,56.7285,56.6957,56.7121,10192.0
2016-07-20 12:30:00,69.26,69.27,69.22,69.22,9437.0,56.7121,56.7203,56.6793,56.6793,9437.0
2016-07-20 12:40:00,69.2,69.21,69.19,69.2,3930.0,56.6629,56.6711,56.6548,56.6629,3930.0
2016-07-20 12:50:00,69.2,69.22,69.19,69.21,6365.0,56.6629,56.6793,56.6548,56.6711,6365.0
2016-07-20 13:00:00,69.2,69.2,69.16,69.16,12087.0,56.6629,56.6629,56.6302,56.6302,12087.0
2016-07-20 13:10:00,69.16,69.18,69.14,69.17,6421.0,56.6302,56.6466,56.6138,56.6384,6421.0
2016-07-20 13:20:00,69.18,69.25,69.18,69.2,13050.0,56.6466,56.7039,56.6466,56.6629,13050.0
2016-07-20 13:30:00,69.2,69.2,69.14,69.15,19458.0,56.6629,56.6629,56.6138,56.622,19458.0
2016-07-20 13:40:00,69.15,69.19,69.14,69.18,33787.0,56.622,56.6548,56.6138,56.6466,33787.0
2016-07-20 13:50:00,69.17,69.23,69.17,69.21,7323.0,56.6384,56.6875,56.6384,56.6711,7323.0
2016-07-20 14:00:00,69.21,69.27,69.2,69.26,11815.0,56.6711,56.7203,56.6629,56.7121,11815.0
2016-07-20 14:10:00,69.25,69.3,69.25,69.27,10647.0,56.7039,56.7448,56.7039,56.7203,10647.0
2016-07-20 14:20:00,69.26,69.29,69.23,69.27,23204.0,56.7121,56.7366,56.6875,56.7203,23204.0
2016-07-20 14:30:00,69.26,69.28,69.2,69.22,14953.0,56.7121,56.7285,56.6629,56.6793,14953.0
2016-07-20 14:40:00,69.22,69.27,69.19,69.22,16344.0,56.6793,56.7203,56.6548,56.6793,16344.0
2016-07-20 14:50:00,69.23,69.26,69.22,69.24,16419.0,56.6875,56.7121,56.6793,56.6957,16419.0
2016-07-20 15:00:00,69.23,69.23,69.19,69.23,10618.0,56.6875,56.6875,56.6548,56.6875,10618.0
2016-07-20 15:10:00,69.22,69.25,69.19,69.19,14817.0,56.6793,56.7039,56.6548,56.6548,14817.0
2016-07-20 15:20:00,69.2,69.21,69.17,69.21,21255.0,56.6629,56.6711,56.6384,56.6711,21255.0
2016-07-20 15:30:00,69.2,69.23,69.18,69.18,15504.0,56.6629,56.6875,56.6466,56.6466,15504.0
2016-07-20 15:40:00,69.18,69.19,69.15,69.17,37244.0,56.6466,56.6548,56.622,56.6384,37244.0
2016-07-20 15:50:00,69.17,69.19,69.08,69.1,83348.0,56.6384,56.6548,56.5647,56.5811,83348.0
2016-07-21 09:30:00,68.92,69.1,68.82,68.99,33112.0,56.4337,56.5811,56.3518,56.491,33112.0
2016-07-21 09:40:00,69.02,69.12,69.0,69.03,14994.0,56.5156,56.5974,56.4992,56.5237,14994.0
2016-07-21 09:50:00,69.01,69.04,68.93,68.93,15464.0,56.5074,56.5319,56.4419,56.4419,15464.0
2016-07-21 10:00:00,68.96,68.99,68.93,68.95,25649.0,56.4664,56.491,56.4419,56.4582,25649.0
2016-07-21 10:10:00,68.96,68.97,68.89,68.9,28738.0,56.4664,56.4746,56.4091,56.4173,28738.0
2016-07-21 10:20:00,68.89,68.96,68.88,68.94,19029.0,56.4091,56.4664,56.4009,56.45,19029.0
2016-07-21 10:30:00,68.94,68.95,68.87,68.89,21161.0,56.45,56.4582,56.3927,56.4091,21161.0
2016-07-21 10:40:00,68.9,69.0,68.9,68.99,17529.0,56.4173,56.4992,56.4173,56.491,17529.0
2016-07-21 10:50:00,68.98,69.01,68.98,69.0,10529.0,56.4828,56.5074,56.4828,56.4992,10529.0
2016-07-21 11:00:00,68.99,68.99,68.93,68.96,12846.0,56.491,56.491,56.4419,56.4664,12846.0
2016-07-21 11:10:00,68.97,68.99,68.96,68.99,7742.0,56.4746,56.491,56.4664,56.491,7742.0
2016-07-21 11:20:00,68.98,69.02,68.98,69.02,18229.0,56.4828,56.5156,56.4828,56.5156,18229.0
2016-07-21 11:30:00,69.01,69.02,68.99,69.0,16505.0,56.5074,56.5156,56.491,56.4992,16505.0
2016-07-21 11:40:00,69.01,69.01,68.9,68.9,61928.0,56.5074,56.5074,56.4173,56.4173,61928.0
2016-07-21 11:50:00,68.9,68.9,68.83,68.89,19971.0,56.4173,56.4173,56.36,56.4091,19971.0
2016-07-21 12:00:00,68.89,68.95,68.88,68.92,14726.0,56.4091,56.4582,56.4009,56.4337,14726.0
2016-07-21 12:10:00,68.92,68.95,68.85,68.85,11983.0,56.4337,56.4582,56.3764,56.3764,11983.0
2016-07-21 12:20:00,68.84,68.85,68.81,68.83,11686.0,56.3682,56.3764,56.3436,56.36,11686.0
2016-07-21 12:30:00,68.83,68.84,68.8,68.83,13151.0,56.36,56.3682,56.3354,56.36,13151.0
2016-07-21 12:40:00,68.83,68.84,68.81,68.83,16899.0,56.36,56.3682,56.3436,56.36,16899.0
2016-07-21 12:50:00,68.82,68.84,68.8,68.83,18103.0,56.3518,56.3682,56.3354,56.36,18103.0
2016-07-21 13:00:00,68.84,68.86,68.83,68.84,16976.0,56.3682,56.3845,56.36,56.3682,16976.0
2016-07-21 13:10:00,68.85,68.86,68.82,68.83,15749.0,56.3764,56.3845,56.3518,56.36,15749.0
2016-07-21 13:20:00,68.84,68.89,68.83,68.87,12541.0,56.3682,56.4091,56.36,56.3927,12541.0
2016-07-21 13:30:00,68.87,68.92,68.87,68.92,16753.0,56.3927,56.4337,56.3927,56.4337,16753.0
2016-07-21 13:40:00,68.92,68.93,68.83,68.83,37648.0,56.4337,56.4419,56.36,56.36,37648.0
2016-07-21 13:50:00,68.82,68.85,68.81,68.84,18598.0,56.3518,56.3764,56.3436,56.3682,18598.0
2016-07-21 14:00:00,68.84,68.87,68.84,68.87,12733.0,56.3682,56.3927,56.3682,56.3927,12733.0
2016-07-21 14:10:00,68.86,68.86,68.8,68.81,15669.0,56.3845,56.3845,56.3354,56.3436,15669.0
2016-07-21 14:20:00,68.82,68.88,68.81,68.87,26838.0,56.3518,56.4009,56.3436,56.3927,26838.0
2016-07-21 14:30:00,68.87,68.88,68.86,68.87,9956.0,56.3927,56.4009,56.3845,56.3927,9956.0
2016-07-21 14:40:00,68.87,68.87,68.83,68.86,18341.0,56.3927,56.3927,56.36,56.3845,18341.0
2016-07-21 14:50:00,68.87,68.88,68.85,68.87,16340.0,56.3927,56.4009,56.3764,56.3927,16340.0
2016-07-21 15:00:00,68.87,68.9,68.84,68.84,23293.0,56.3927,56.4173,56.3682,56.3682,23293.0
2016-07-21 15:10:00,68.84,68.87,68.82,68.86,21457.0,56.3682,56.3927,56.3518,56.3845,21457.0
2016-07-21 15:20:00,68.86,68.89,68.84,68.89,17014.0,56.3845,56.4091,56.3682,56.4091,17014.0
2016-07-21 15:30:00,68.89,68.91,68.85,68.88,36185.0,56.4091,56.4255,56.3764,56.4009,36185.0
2016-07-21 15:40:00,68.88,68.95,68.87,68.91,37694.0,56.4009,56.4582,56.3927,56.4255,37694.0
2016-07-21 15:50:00,68.91,68.92,68.89,68.9,60884.0,56.4255,56.4337,56.4091,56.4173,60884.0
2016-07-22 09:30:00,69.07,69.29,69.07,69.22,20990.0,56.5565,56.7366,56.5565,56.6793,20990.0
2016-07-22 09:40:00,69.15,69.18,69.06,69.06,16181.0,56.622,56.6466,56.5483,56.5483,16181.0
2016-07-22 09:50:00,69.06,69.14,68.98,69.02,42309.0,56.5483,56.6138,56.4828,56.5156,42309.0
2016-07-22 10:00:00,69.03,69.1,68.98,68.98,56473.0,56.5237,56.5811,56.4828,56.4828,56473.0
2016-07-22 10:10:00,68.99,69.07,68.97,69.02,21472.0,56.491,56.5565,56.4746,56.5156,21472.0
2016-07-22 10:20:00,69.01,69.19,69.01,69.19,14442.0,56.5074,56.6548,56.5074,56.6548,14442.0
2016-07-22 10:30:00,69.19,69.2,69.07,69.09,24397.0,56.6548,56.6629,56.5565,56.5729,24397.0
2016-07-22 10:40:00,69.1,69.21,69.09,69.21,15210.0,56.5811,56.6711,56.5729,56.6711,15210.0
2016-07-22 10:50:00,69.21,69.22,69.12,69.12,19647.0,56.6711,56.6793,56.5974,56.5974,19647.0
2016-07-22 11:00:00,69.12,69.12,69.04,69.09,11840.0,56.5974,56.5974,56.5319,56.5729,11840.0
2016-07-22 11:10:00,69.09,69.09,69.06,69.07,5053.0,56.5729,56.5729,56.5483,56.5565,5053.0
2016-07-22 11:20:00,69.07,69.12,69.07,69.09,5198.0,56.5565,56.5974,56.5565,56.5729,5198.0
2016-07-22 11:30:00,69.09,69.16,69.09,69.09,8157.0,56.5729,56.6302,56.5729,56.5729,8157.0
2016-07-22 11:40:00,69.09,69.11,69.07,69.07,7540.0,56.5729,56.5892,56.5565,56.5565,7540.0
2016-07-22 11:50:00,69.08,69.2,69.07,69.19,5735.0,56.5647,56.6629,56.5565,56.6548,5735.0
2016-07-22 12:00:00,69.19,69.24,69.18,69.21,6324.0,56.6548,56.6957,56.6466,56.6711,6324.0
2016-07-22 12:10:00,69.2,69.26,69.2,69.23,7581.0,56.6629,56.7121,56.6629,56.6875,7581.0
2016-07-22 12:20:00,69.23,69.29,69.23,69.29,57478.0,56.6875,56.7366,56.6875,56.7366,57478.0
2016-07-22 12:30:00,69.29,69.31,69.23,69.23,6311.0,56.7366,56.753,56.6875,56.6875,6311.0
2016-07-22 12:40:00,69.24,69.24,69.19,69.21,32944.0,56.6957,56.6957,56.6548,56.6711,32944.0
2016-07-22 12:50:00,69.21,69.26,69.2,69.21,14037.0,56.6711,56.7121,56.6629,56.6711,14037.0
2016-07-22 13:00:00,69.21,69.23,69.19,69.21,32168.0,56.6711,56.6875,56.6548,56.6711,32168.0
2016-07-22 13:10:00,69.2,69.21,69.19,69.2,11881.0,56.6629,56.6711,56.6548,56.6629,11881.0
2016-07-22 13:20:00,69.2,69.21,69.18,69.19,16053.0,56.6629,56.6711,56.6466,56.6548,16053.0
2016-07-22 13:30:00,69.19,69.2,69.09,69.1,27970.0,56.6548,56.6629,56.5729,56.5811,27970.0
2016-07-22 13:40:00,69.09,69.15,69.09,69.14,9167.0,56.5729,56.622,56.5729,56.6138,9167.0
2016-07-22 13:50:00,69.14,69.16,69.1,69.14,22598.0,56.6138,56.6302,56.5811,56.6138,22598.0
2016-07-22 14:00:00,69.14,69.16,69.13,69.15,16664.0,56.6138,56.6302,56.6056,56.622,16664.0
2016-07-22 14:10:00,69.15,69.15,69.13,69.15,12452.0,56.622,56.622,56.6056,56.622,12452.0
2016-07-22 14:20:00,69.16,69.16,69.13,69.14,8917.0,56.6302,56.6302,56.6056,56.6138,8917.0
2016-07-22 14:30:00,69.14,69.14,69.11,69.12,18800.0,56.6138,56.6138,56.5892,56.5974,18800.0
2016-07-22 14:40:00,69.11,69.11,69.07,69.08,46312.0,56.5892,56.5892,56.5565,56.5647,46312.0
2016-07-22 14:50:00,69.08,69.13,69.07,69.11,24285.0,56.5647,56.6056,56.5565,56.5892,24285.0
2016-07-22 15:00:00,69.12,69.13,69.09,69.09,13400.0,56.5974,56.6056,56.5729,56.5729,13400.0
2016-07-22 15:10:00,69.1,69.16,69.09,69.15,14065.0,56.5811,56.6302,56.5729,56.622,14065.0
2016-07-22 15:20:00,69.15,69.16,69.12,69.12,27416.0,56.622,56.6302,56.5974,56.5974,27416.0
2016-07-22 15:30:00,69.13,69.16,69.11,69.15,54925.0,56.6056,56.6302,56.5892,56.622,54925.0
2016-07-22 15:40:00,69.15,69.2,69.14,69.15,83392.0,56.622,56.6629,56.6138,56.622,83392.0
2016-07-22 15:50:00,69.16,69.2,69.15,69.2,106040.0,56.6302,56.6629,56.622,56.6629,106040.0
2016-07-25 09:30:00,69.16,69.26,69.15,69.21,41350.0,56.6302,56.7121,56.622,56.6711,41350.0
2016-07-25 09:40:00,69.22,69.29,69.12,69.13,26873.0,56.6793,56.7366,56.5974,56.6056,26873.0
2016-07-25 09:50:00,69.12,69.22,69.12,69.2,19395.0,56.5974,56.6793,56.5974,56.6629,19395.0
2016-07-25 10:00:00,69.2,69.22,69.14,69.15,21181.0,56.6629,56.6793,56.6138,56.622,21181.0
2016-07-25 10:10:00,69.14,69.15,69.12,69.14,16760.0,56.6138,56.622,56.5974,56.6138,16760.0
2016-07-25 10:20:00,69.15,69.18,69.12,69.18,10115.0,56.622,56.6466,56.5974,56.6466,10115.0
2016-07-25 10:30:00,69.17,69.2,69.16,69.19,13156.0,56.6384,56.6629,56.6302,56.6548,13156.0
2016-07-25 10:40:00,69.2,69.21,69.13,69.16,7864.0,56.6629,56.6711,56.6056,56.6302,7864.0
2016-07-25 10:50:00,69.17,69.21,69.16,69.17,25074.0,56.6384,56.6711,56.6302,56.6384,25074.0
2016-07-25 11:00:00,69.17,69.2,69.09,69.1,39781.0,56.6384,56.6629,56.5729,56.5811,39781.0
2016-07-25 11:10:00,69.09,69.11,69.06,69.1,16865.0,56.5729,56.5892,56.5483,56.5811,16865.0
2016-07-25 11:20:00,69.09,69.17,69.09,69.16,8340.0,56.5729,56.6384,56.5729,56.6302,8340.0
2016-07-25 11:30:00,69.15,69.19,69.12,69.14,12418.0,56.622,56.6548,56.5974,56.6138,12418.0
2016-07-25 11:40:00,69.15,69.15,69.09,69.1,11491.0,56.622,56.622,56.5729,56.5811,11491.0
2016-07-25 11:50:00,69.09,69.2,69.09,69.19,12297.0,56.5729,56.6629,56.5729,56.6548,12297.0
2016-07-25 12:00:00,69.2,69.28,69.19,69.28,10871.0,56.6629,56.7285,56.6548,56.7285,10871.0
2016-07-25 12:10:00,69.29,69.3,69.14,69.14,16690.0,56.7366,56.7448,56.6138,56.6138,16690.0
2016-07-25 12:20:00,69.15,69.18,69.11,69.17,18513.0,56.622,56.6466,56.5892,56.6384,18513.0
2016-07-25 12:30:00,69.17,69.21,69.16,69.18,14954.0,56.6384,56.6711,56.6302,56.6466,14954.0
2016-07-25 12:40:00,69.18,69.19,69.13,69.16,32899.0,56.6466,56.6548,56.6056,56.6302,32899.0
2016-07-25 12:50:00,69.16,69.17,69.13,69.15,22995.0,56.6302,56.6384,56.6056,56.622,22995.0
2016-07-25 13:00:00,69.15,69.16,69.11,69.13,17296.0,56.622,56.6302,56.5892,56.6056,17296.0
2016-07-25 13:10:00,69.11,69.12,69.05,69.08,18095.0,56.5892,56.5974,56.5401,56.5647,18095.0
2016-07-25 13:20:00,69.09,69.14,69.08,69.13,9192.0,56.5729,56.6138,56.5647,56.6056,9192.0
2016-07-25 13:30:00,69.13,69.15,69.11,69.15,18819.0,56.6056,56.622,56.5892,56.622,18819.0
2016-07-25 13:40:00,69.15,69.16,69.1,69.1,31328.0,56.622,56.6302,56.5811,56.5811,31328.0
2016-07-25 13:50:00,69.11,69.12,69.06,69.08,32652.0,56.5892,56.5974,56.5483,56.5647,32652.0
2016-07-25 14:00:00,69.09,69.2,69.09,69.2,9531.0,56.5729,56.6629,56.5729,56.6629,9531.0
2016-07-25 14:10:00,69.2,69.2,69.1,69.11,29194.0,56.6629,56.6629,56.5811,56.5892,29194.0
2016-07-25 14:20:00,69.12,69.12,69.09,69.09,10773.0,56.5974,56.5974,56.5729,56.5729,10773.0
2016-07-25 14:30:00,69.09,69.12,69.03,69.07,38209.0,56.5729,56.5974,56.5237,56.5565,38209.0
2016-07-25 14:40:00,69.07,69.1,69.0,69.09,27317.0,56.5565,56.5811,56.4992,56.5729,27317.0
2016-07-25 14:50:00,69.1,69.14,69.09,69.11,13076.0,56.5811,56.6138,56.5729,56.5892,13076.0
2016-07-25 15:00:00,69.11,69.14,69.08,69.09,14200.0,56.5892,56.6138,56.5647,56.5729,14200.0
2016-07-25 15:10:00,69.09,69.11,69.08,69.11,10615.0,56.5729,56.5892,56.5647,56.5892,10615.0
2016-07-25 15:20:00,69.1,69.18,69.1,69.17,15910.0,56.5811,56.6466,56.5811,56.6384,15910.0
2016-07-25 15:30:00,69.16,69.2,69.15,69.2,22476.0,56.6302,56.6629,56.622,56.6629,22476.0
2016-07-25 15:40:00,69.2,69.21,69.18,69.19,21247.0,56.6629,56.6711,56.6466,56.6548,21247.0
2016-07-25 15:50:00,69.18,69.21,69.16,69.21,72157.0,56.6466,56.6711,56.6302,56.6711,72157.0
2016-07-26 09:30:00,69.27,69.5,69.27,69.43,35349.0,56.7203,56.9086,56.7203,56.8513,35349.0
2016-07-26 09:40:00,69.46,69.46,69.36,69.37,10361.0,56.8758,56.8758,56.794,56.8021,10361.0
2016-07-26 09:50:00,69.36,69.36,69.17,69.18,18730.0,56.794,56.794,56.6384,56.6466,18730.0
2016-07-26 10:00:00,69.19,69.26,69.15,69.24,15572.0,56.6548,56.7121,56.622,56.6957,15572.0
2016-07-26 10:10:00,69.26,69.27,69.21,69.26,16156.0,56.7121,56.7203,56.6711,56.7121,16156.0
2016-07-26 10:20:00,69.26,69.26,69.17,69.17,11154.0,56.7121,56.7121,56.6384,56.6384,11154.0
2016-07-26 10:30:00,69.18,69.24,69.17,69.23,14886.0,56.6466,56.6957,56.6384,56.6875,14886.0
2016-07-26 10:40:00,69.23,69.24,69.17,69.17,13389.0,56.6875,56.6957,56.6384,56.6384,13389.0
2016-07-26 10:50:00,69.17,69.18,68.94,68.94,28598.0,56.6384,56.6466,56.45,56.45,28598.0
2016-07-26 11:00:00,68.93,69.0,68.91,68.97,30934.0,56.4419,56.4992,56.4255,56.4746,30934.0
2016-07-26 11:10:00,68.98,68.98,68.92,68.98,16928.0,56.4828,56.4828,56.4337,56.4828,16928.0
2016-07-26 11:20:00,68.98,69.03,68.96,69.02,13385.0,56.4828,56.5237,56.4664,56.5156,13385.0
2016-07-26 11:30:00,69.02,69.02,68.88,68.9,16534.0,56.5156,56.5156,56.4009,56.4173,16534.0
2016-07-26 11:40:00,68.9,68.9,68.86,68.9,11124.0,56.4173,56.4173,56.3845,56.4173,11124.0
2016-07-26 11:50:00,68.89,69.03,68.89,69.02,21001.0,56.4091,56.5237,56.4091,56.5156,21001.0
2016-07-26 12:00:00,69.03,69.04,68.99,69.01,13892.0,56.5237,56.5319,56.491,56.5074,13892.0
2016-07-26 12:10:00,69.01,69.03,68.99,69.02,16913.0,56.5074,56.5237,56.491,56.5156,16913.0
2016-07-26 12:20:00,69.02,69.1,69.02,69.07,14852.0,56.5156,56.5811,56.5156,56.5565,14852.0
2016-07-26 12:30:00,69.07,69.09,69.04,69.08,8864.0,56.5565,56.5729,56.5319,56.5647,8864.0
2016-07-26 12:40:00,69.09,69.09,69.05,69.07,6314.0,56.5729,56.5729,56.5401,56.5565,6314.0
2016-07-26 12:50:00,69.06,69.07,69.04,69.04,7100.0,56.5483,56.5565,56.5319,56.5319,7100.0
2016-07-26 13:00:00,69.04,69.06,69.03,69.05,9729.0,56.5319,56.5483,56.5237,56.5401,9729.0
2016-07-26 13:10:00,69.05,69.07,69.04,69.04,9876.0,56.5401,56.5565,56.5319,56.5319,9876.0
2016-07-26 13:20:00,69.04,69.04,68.94,68.99,14681.0,56.5319,56.5319,56.45,56.491,14681.0
2016-07-26 13:30:00,68.98,68.99,68.95,68.96,17218.0,56.4828,56.491,56.4582,56.4664,17218.0
2016-07-26 13:40:00,68.97,69.0,68.96,68.98,19743.0,56.4746,56.4992,56.4664,56.4828,19743.0
2016-07-26 13:50:00,68.98,68.98,68.91,68.95,19607.0,56.4828,56.4828,56.4255,56.4582,19607.0
2016-07-26 14:00:00,68.95,69.0,68.91,68.91,19133.0,56.4582,56.4992,56.4255,56.4255,19133.0
2016-07-26 14:10:00,68.91,68.92,68.87,68.91,15382.0,56.4255,56.4337,56.3927,56.4255,15382.0
2016-07-26 14:20:00,68.92,68.96,68.91,68.96,34734.0,56.4337,56.4664,56.4255,56.4664,34734.0
2016-07-26 14:30:00,68.97,69.01,68.96,68.98,31008.0,56.4746,56.5074,56.4664,56.4828,31008.0
2016-07-26 14:40:00,68.97,69.03,68.94,68.94,16132.0,56.4746,56.5237,56.45,56.45,16132.0
2016-07-26 14:50:00,68.93,68.96,68.93,68.96,14689.0,56.4419,56.4664,56.4419,56.4664,14689.0
2016-07-26 15:00:00,68.96,69.0,68.95,68.98,18862.0,56.4664,56.4992,56.4582,56.4828,18862.0
2016-07-26 15:10:00,68.99,69.01,68.97,68.97,26922.0,56.491,56.5074,56.4746,56.4746,26922.0
2016-07-26 15:20:00,68.98,69.06,68.97,69.06,18043.0,56.4828,56.5483,56.4746,56.5483,18043.0
2016-07-26 15:30:00,69.06,69.09,69.03,69.08,19615.0,56.5483,56.5729,56.5237,56.5647,19615.0
2016-07-26 15:40:00,69.08,69.1,69.02,69.03,38084.0,56.5647,56.5811,56.5156,56.5237,38084.0
2016-07-26 15:50:00,69.03,69.06,69.02,69.05,56339.0,56.5237,56.5483,56.5156,56.5401,56339.0
2016-07-27 09:30:00,68.94,69.17,68.94,69.11,59832.0,56.45,56.6384,56.45,56.5892,59832.0
2016-07-27 09:40:00,69.08,69.08,68.93,69.05,18692.0,56.5647,56.5647,56.4419,56.5401,18692.0
2016-07-27 09:50:00,69.05,69.09,69.0,69.01,17182.0,56.5401,56.5729,56.4992,56.5074,17182.0
2016-07-27 10:00:00,69.01,69.05,68.96,69.01,18043.0,56.5074,56.5401,56.4664,56.5074,18043.0
2016-07-27 10:10:00,69.01,69.03,68.96,69.0,16223.0,56.5074,56.5237,56.4664,56.4992,16223.0
2016-07-27 10:20:00,68.99,69.01,68.93,69.01,12281.0,56.491,56.5074,56.4419,56.5074,12281.0
2016-07-27 10:30:00,69.0,69.06,68.98,69.03,19006.0,56.4992,56.5483,56.4828,56.5237,19006.0
2016-07-27 10:40:00,69.03,69.03,68.94,69.0,17930.0,56.5237,56.5237,56.45,56.4992,17930.0
2016-07-27 10:50:00,69.0,69.02,68.94,68.95,14868.0,56.4992,56.5156,56.45,56.4582,14868.0
2016-07-27 11:00:00,68.95,68.96,68.9,68.91,19944.0,56.4582,56.4664,56.4173,56.4255,19944.0
2016-07-27 11:10:00,68.91,68.91,68.8,68.83,31067.0,56.4255,56.4255,56.3354,56.36,31067.0
2016-07-27 11:20:00,68.83,68.92,68.82,68.91,22495.0,56.36,56.4337,56.3518,56.4255,22495.0
2016-07-27 11:30:00,68.92,68.92,68.86,68.87,14178.0,56.4337,56.4337,56.3845,56.3927,14178.0
2016-07-27 11:40:00,68.87,68.89,68.84,68.86,11936.0,56.3927,56.4091,56.3682,56.3845,11936.0
2016-07-27 11:50:00,68.86,68.87,68.77,68.77,16753.0,56.3845,56.3927,56.3108,56.3108,16753.0
2016-07-27 12:00:00,68.77,68.83,68.73,68.82,68655.0,56.3108,56.36,56.2781,56.3518,68655.0
2016-07-27 12:10:00,68.82,68.87,68.82,68.87,26494.0,56.3518,56.3927,56.3518,56.3927,26494.0
2016-07-27 12:20:00,68.87,68.88,68.82,68.85,11896.0,56.3927,56.4009,56.3518,56.3764,11896.0
2016-07-27 12:30:00,68.85,68.86,68.82,68.86,12930.0,56.3764,56.3845,56.3518,56.3845,12930.0
2016-07-27 12:40:00,68.86,68.9,68.85,68.9,8392.0,56.3845,56.4173,56.3764,56.4173,8392.0
2016-07-27 12:50:00,68.9,68.9,68.79,68.88,43940.0,56.4173,56.4173,56.3272,56.4009,43940.0
2016-07-27 13:00:00,68.89,68.89,68.86,68.89,12780.0,56.4091,56.4091,56.3845,56.4091,12780.0
2016-07-27 13:10:00,68.89,68.89,68.86,68.88,13022.0,56.4091,56.4091,56.3845,56.4009,13022.0
2016-07-27 13:20:00,68.87,68.9,68.85,68.85,8515.0,56.3927,56.4173,56.3764,56.3764,8515.0
2016-07-27 13:30:00,68.86,68.89,68.85,68.88,7875.0,56.3845,56.4091,56.3764,56.4009,7875.0
2016-07-27 13:40:00,68.88,68.94,68.88,68.91,21398.0,56.4009,56.45,56.4009,56.4255,21398.0
2016-07-27 13:50:00,68.91,68.91,68.82,68.87,23810.0,56.4255,56.4255,56.3518,56.3927,23810.0
2016-07-27 14:00:00,68.86,68.86,68.7,68.76,71179.0,56.3845,56.3845,56.2535,56.3027,71179.0
2016-07-27 14:10:00,68.76,68.95,68.75,68.86,48436.0,56.3027,56.4582,56.2945,56.3845,48436.0
2016-07-27 14:20:00,68.88,68.9,68.85,68.85,33348.0,56.4009,56.4173,56.3764,56.3764,33348.0
2016-07-27 14:30:00,68.86,68.92,68.84,68.85,29047.0,56.3845,56.4337,56.3682,56.3764,29047.0
2016-07-27 14:40:00,68.85,68.89,68.8,68.89,29250.0,56.3764,56.4091,56.3354,56.4091,29250.0
2016-07-27 14:50:00,68.89,68.96,68.86,68.95,16506.0,56.4091,56.4664,56.3845,56.4582,16506.0
2016-07-27 15:00:00,68.96,69.03,68.95,68.99,20947.0,56.4664,56.5237,56.4582,56.491,20947.0
2016-07-27 15:10:00,68.98,69.03,68.98,69.02,13023.0,56.4828,56.5237,56.4828,56.5156,13023.0
2016-07-27 15:20:00,69.01,69.01,68.93,68.95,23789.0,56.5074,56.5074,56.4419,56.4582,23789.0
2016-07-27 15:30:00,68.95,69.0,68.95,68.99,28242.0,56.4582,56.4992,56.4582,56.491,28242.0
2016-07-27 15:40:00,68.98,68.99,68.82,68.85,69467.0,56.4828,56.491,56.3518,56.3764,69467.0
2016-07-27 15:50:00,68.85,68.88,68.8,68.86,104789.0,56.3764,56.4009,56.3354,56.3845,104789.0
2016-07-28 09:30:00,68.84,68.85,68.64,68.83,20084.0,56.3682,56.3764,56.2044,56.36,20084.0
2016-07-28 09:40:00,68.79,68.97,68.79,68.93,13713.0,56.3272,56.4746,56.3272,56.4419,13713.0
2016-07-28 09:50:00,68.93,69.13,68.92,69.12,19418.0,56.4419,56.6056,56.4337,56.5974,19418.0
2016-07-28 10:00:00,69.14,69.2,69.12,69.19,13147.0,56.6138,56.6629,56.5974,56.6548,13147.0
2016-07-28 10:10:00,69.19,69.2,69.01,69.09,13284.0,56.6548,56.6629,56.5074,56.5729,13284.0
2016-07-28 10:20:00,69.09,69.14,69.02,69.08,11665.0,56.5729,56.6138,56.5156,56.5647,11665.0
2016-07-28 10:30:00,69.08,69.09,68.93,68.94,12488.0,56.5647,56.5729,56.4419,56.45,12488.0
2016-07-28 10:40:00,68.95,69.0,68.94,68.94,12015.0,56.4582,56.4992,56.45,56.45,12015.0
2016-07-28 10:50:00,68.93,68.94,68.83,68.88,17855.0,56.4419,56.45,56.36,56.4009,17855.0
2016-07-28 11:00:00,68.88,68.97,68.87,68.96,16432.0,56.4009,56.4746,56.3927,56.4664,16432.0
2016-07-28 11:10:00,68.96,69.07,68.91,69.05,17254.0,56.4664,56.5565,56.4255,56.5401,17254.0
2016-07-28 11:20:00,69.04,69.07,69.03,69.03,7839.0,56.5319,56.5565,56.5237,56.5237,7839.0
2016-07-28 11:30:00,69.03,69.04,68.96,69.04,10472.0,56.5237,56.5319,56.4664,56.5319,10472.0
2016-07-28 11:40:00,69.02,69.07,69.01,69.07,14495.0,56.5156,56.5565,56.5074,56.5565,14495.0
2016-07-28 11:50:00,69.07,69.08,69.02,69.04,15112.0,56.5565,56.5647,56.5156,56.5319,15112.0
2016-07-28 12:00:00,69.03,69.08,69.03,69.08,9939.0,56.5237,56.5647,56.5237,56.5647,9939.0
2016-07-28 12:10:00,69.07,69.14,69.06,69.13,8998.0,56.5565,56.6138,56.5483,56.6056,8998.0
2016-07-28 12:20:00,69.13,69.14,69.09,69.13,9755.0,56.6056,56.6138,56.5729,56.6056,9755.0
2016-07-28 12:30:00,69.12,69.16,69.09,69.12,13580.0,56.5974,56.6302,56.5729,56.5974,13580.0
2016-07-28 12:40:00,69.12,69.17,69.12,69.17,6935.0,56.5974,56.6384,56.5974,56.6384,6935.0
2016-07-28 12:50:00,69.18,69.21,69.17,69.19,10382.0,56.6466,56.6711,56.6384,56.6548,10382.0
2016-07-28 13:00:00,69.19,69.24,69.19,69.24,8830.0,56.6548,56.6957,56.6548,56.6957,8830.0
2016-07-28 13:10:00,69.25,69.26,69.21,69.23,8451.0,56.7039,56.7121,56.6711,56.6875,8451.0
2016-07-28 13:20:00,69.23,69.24,69.19,69.24,9865.0,56.6875,56.6957,56.6548,56.6957,9865.0
2016-07-28 13:30:00,69.24,69.24,69.21,69.23,12878.0,56.6957,56.6957,56.6711,56.6875,12878.0
2016-07-28 13:40:00,69.23,69.24,69.21,69.22,8945.0,56.6875,56.6957,56.6711,56.6793,8945.0
2016-07-28 13:50:00,69.22,69.28,69.22,69.27,15323.0,56.6793,56.7285,56.6793,56.7203,15323.0
2016-07-28 14:00:00,69.27,69.29,69.25,69.29,16122.0,56.7203,56.7366,56.7039,56.7366,16122.0
2016-07-28 14:10:00,69.3,69.31,69.25,69.28,22457.0,56.7448,56.753,56.7039,56.7285,22457.0
2016-07-28 14:20:00,69.27,69.28,69.23,69.25,11566.0,56.7203,56.7285,56.6875,56.7039,11566.0
2016-07-28 14:30:00,69.25,69.3,69.24,69.29,12547.0,56.7039,56.7448,56.6957,56.7366,12547.0
2016-07-28 14:40:00,69.28,69.3,69.27,69.27,12682.0,56.7285,56.7448,56.7203,56.7203,12682.0
2016-07-28 14:50:00,69.28,69.31,69.27,69.31,11496.0,56.7285,56.753,56.7203,56.753,11496.0
2016-07-28 15:00:00,69.31,69.36,69.31,69.34,13955.0,56.753,56.794,56.753,56.7776,13955.0
2016-07-28 15:10:00,69.34,69.37,69.33,69.34,13745.0,56.7776,56.8021,56.7694,56.7776,13745.0
2016-07-28 15:20:00,69.34,69.37,69.33,69.34,14990.0,56.7776,56.8021,56.7694,56.7776,14990.0
2016-07-28 15:30:00,69.34,69.36,69.34,69.36,23570.0,56.7776,56.794,56.7776,56.794,23570.0
2016-07-28 15:40:00,69.36,69.36,69.26,69.3,72937.0,56.794,56.794,56.7121,56.7448,72937.0
2016-07-28 15:50:00,69.29,69.29,69.17,69.17,124041.0,56.7366,56.7366,56.6384,56.6384,124041.0
2016-07-29 09:30:00,68.91,68.97,68.76,68.77,60619.0,56.4255,56.4746,56.3027,56.3108,60619.0
2016-07-29 09:40:00,68.77,68.98,68.77,68.88,40562.0,56.3108,56.4828,56.3108,56.4009,40562.0
2016-07-29 09:50:00,68.9,68.9,68.68,68.69,36214.0,56.4173,56.4173,56.2372,56.2453,36214.0
2016-07-29 10:00:00,68.69,68.69,68.59,68.6,34562.0,56.2453,56.2453,56.1635,56.1716,34562.0
2016-07-29 10:10:00,68.6,68.6,68.49,68.51,25152.0,56.1716,56.1716,56.0816,56.098,25152.0
2016-07-29 10:20:00,68.52,68.59,68.51,68.57,39391.0,56.1061,56.1635,56.098,56.1471,39391.0
2016-07-29 10:30:00,68.57,68.62,68.57,68.62,52077.0,56.1471,56.188,56.1471,56.188,52077.0
2016-07-29 10:40:00,68.62,68.71,68.61,68.66,76190.0,56.188,56.2617,56.1798,56.2208,76190.0
2016-07-29 10:50:00,68.67,68.68,68.64,68.68,32628.0,56.229,56.2372,56.2044,56.2372,32628.0
2016-07-29 11:00:00,68.67,68.77,68.67,68.72,38006.0,56.229,56.3108,56.229,56.2699,38006.0
2016-07-29 11:10:00,68.72,68.75,68.72,68.73,14246.0,56.2699,56.2945,56.2699,56.2781,14246.0
2016-07-29 11:20:00,68.72,68.75,68.68,68.68,69075.0,56.2699,56.2945,56.2372,56.2372,69075.0
2016-07-29 11:30:00,68.69,68.69,68.63,68.68,16870.0,56.2453,56.2453,56.1962,56.2372,16870.0
2016-07-29 11:40:00,68.67,68.68,68.63,68.65,23822.0,56.229,56.2372,56.1962,56.2126,23822.0
2016-07-29 11:50:00,68.66,68.66,68.59,68.6,16016.0,56.2208,56.2208,56.1635,56.1716,16016.0
2016-07-29 12:00:00,68.6,68.61,68.54,68.54,45787.0,56.1716,56.1798,56.1225,56.1225,45787.0
2016-07-29 12:10:00,68.54,68.55,68.43,68.43,33000.0,56.1225,56.1307,56.0324,56.0324,33000.0
2016-07-29 12:20:00,68.44,68.45,68.38,68.4,42874.0,56.0406,56.0488,55.9915,56.0079,42874.0
2016-07-29 12:30:00,68.4,68.41,68.38,68.39,28353.0,56.0079,56.0161,55.9915,55.9997,28353.0
2016-07-29 12:40:00,68.39,68.4,68.33,68.34,32279.0,55.9997,56.0079,55.9506,55.9588,32279.0
2016-07-29 12:50:00,68.34,68.35,68.29,68.3,32979.0,55.9588,55.9669,55.9178,55.926,32979.0
2016-07-29 13:00:00,68.31,68.31,68.28,68.3,35792.0,55.9342,55.9342,55.9096,55.926,35792.0
2016-07-29 13:10:00,68.29,68.38,68.29,68.38,49595.0,55.9178,55.9915,55.9178,55.9915,49595.0
2016-07-29 13:20:00,68.38,68.42,68.37,68.42,29595.0,55.9915,56.0243,55.9833,56.0243,29595.0
2016-07-29 13:30:00,68.42,68.49,68.42,68.48,41423.0,56.0243,56.0816,56.0243,56.0734,41423.0
2016-07-29 13:40:00,68.48,68.48,68.43,68.46,28862.0,56.0734,56.0734,56.0324,56.057,28862.0
2016-07-29 13:50:00,68.46,68.53,68.45,68.52,23480.0,56.057,56.1143,56.0488,56.1061,23480.0
2016-07-29 14:00:00,68.52,68.54,68.48,68.5,31593.0,56.1061,56.1225,56.0734,56.0898,31593.0
2016-07-29 14:10:00,68.5,68.53,68.48,68.52,31769.0,56.0898,56.1143,56.0734,56.1061,31769.0
2016-07-29 14:20:00,68.52,68.55,68.48,68.48,37069.0,56.1061,56.1307,56.0734,56.0734,37069.0
2016-07-29 14:30:00,68.48,68.49,68.27,68.28,49838.0,56.0734,56.0816,55.9014,55.9096,49838.0
2016-07-29 14:40:00,68.27,68.28,68.1,68.17,106202.0,55.9014,55.9096,55.7622,55.8196,106202.0
2016-07-29 14:50:00,68.17,68.26,68.12,68.25,58563.0,55.8196,55.8932,55.7786,55.8851,58563.0
2016-07-29 15:00:00,68.25,68.28,68.2,68.24,42348.0,55.8851,55.9096,55.8441,55.8769,42348.0
2016-07-29 15:10:00,68.23,68.32,68.22,68.3,73975.0,55.8687,55.9424,55.8605,55.926,73975.0
2016-07-29 15:20:00,68.3,68.37,68.3,68.37,79557.0,55.926,55.9833,55.926,55.9833,79557.0
2016-07-29 15:30:00,68.37,68.46,68.36,68.39,98786.0,55.9833,56.057,55.9751,55.9997,98786.0
2016-07-29 15:40:00,68.39,68.48,68.35,68.42,183750.0,55.9997,56.0734,55.9669,56.0243,183750.0
2016-07-29 15:50:00,68.42,68.44,68.31,68.33,276224.0,56.0243,56.0406,55.9342,55.9506,276224.0
2016-08-01 09:30:00,68.44,68.57,68.21,68.32,44369.0,56.0406,56.1471,55.8523,55.9424,44369.0
2016-08-01 09:40:00,68.3,68.39,68.23,68.31,22408.0,55.926,55.9997,55.8687,55.9342,22408.0
2016-08-01 09:50:00,68.3,68.45,68.3,68.38,21886.0,55.926,56.0488,55.926,55.9915,21886.0
2016-08-01 10:00:00,68.38,68.39,68.14,68.14,43099.0,55.9915,55.9997,55.795,55.795,43099.0
2016-08-01 10:10:00,68.14,68.26,68.09,68.23,36991.0,55.795,55.8932,55.754,55.8687,36991.0
2016-08-01 10:20:00,68.23,68.27,68.19,68.2,42832.0,55.8687,55.9014,55.8359,55.8441,42832.0
2016-08-01 10:30:00,68.2,68.22,68.08,68.09,63885.0,55.8441,55.8605,55.7459,55.754,63885.0
2016-08-01 10:40:00,68.08,68.12,68.03,68.11,101252.0,55.7459,55.7786,55.7049,55.7704,101252.0
2016-08-01 10:50:00,68.11,68.18,68.09,68.16,68607.0,55.7704,55.8277,55.754,55.8114,68607.0
2016-08-01 11:00:00,68.15,68.2,68.09,68.18,119230.0,55.8032,55.8441,55.754,55.8277,119230.0
2016-08-01 11:10:00,68.18,68.22,68.15,68.22,85564.0,55.8277,55.8605,55.8032,55.8605,85564.0
2016-08-01 11:20:00,68.23,68.32,68.22,68.31,23142.0,55.8687,55.9424,55.8605,55.9342,23142.0
2016-08-01 11:30:00,68.31,68.44,68.26,68.44,60488.0,55.9342,56.0406,55.8932,56.0406,60488.0
2016-08-01 11:40:00,68.43,68.44,68.39,68.39,13456.0,56.0324,56.0406,55.9997,55.9997,13456.0
2016-08-01 11:50:00,68.39,68.39,68.28,68.33,32854.0,55.9997,55.9997,55.9096,55.9506,32854.0
2016-08-01 12:00:00,68.31,68.31,68.16,68.16,48685.0,55.9342,55.9342,55.8114,55.8114,48685.0
2016-08-01 12:10:00,68.16,68.22,68.09,68.22,51375.0,55.8114,55.8605,55.754,55.8605,51375.0
2016-08-01 12:20:00,68.23,68.28,68.21,68.28,11369.0,55.8687,55.9096,55.8523,55.9096,11369.0
2016-08-01 12:30:00,68.28,68.38,68.27,68.35,17822.0,55.9096,55.9915,55.9014,55.9669,17822.0
2016-08-01 12:40:00,68.34,68.36,68.31,68.34,10405.0,55.9588,55.9751,55.9342,55.9588,10405.0
2016-08-01 12:50:00,68.35,68.37,68.32,68.36,7437.0,55.9669,55.9833,55.9424,55.9751,7437.0
2016-08-01 13:00:00,68.35,68.35,68.26,68.3,32421.0,55.9669,55.9669,55.8932,55.926,32421.0
2016-08-01 13:10:00,68.31,68.39,68.29,68.37,13192.0,55.9342,55.9997,55.9178,55.9833,13192.0
2016-08-01 13:20:00,68.37,68.4,68.33,68.35,9854.0,55.9833,56.0079,55.9506,55.9669,9854.0
2016-08-01 13:30:00,68.35,68.39,68.33,68.33,16003.0,55.9669,55.9997,55.9506,55.9506,16003.0
2016-08-01 13:40:00,68.33,68.35,68.3,68.33,16395.0,55.9506,55.9669,55.926,55.9506,16395.0
2016-08-01 13:50:00,68.34,68.42,68.34,68.42,20635.0,55.9588,56.0243,55.9588,56.0243,20635.0
2016-08-01 14:00:00,68.42,68.43,68.35,68.35,14692.0,56.0243,56.0324,55.9669,55.9669,14692.0
2016-08-01 14:10:00,68.35,68.38,68.32,68.37,16362.0,55.9669,55.9915,55.9424,55.9833,16362.0
2016-08-01 14:20:00,68.38,68.43,68.36,68.36,19780.0,55.9915,56.0324,55.9751,55.9751,19780.0
2016-08-01 14:30:00,68.35,68.41,68.35,68.4,16365.0,55.9669,56.0161,55.9669,56.0079,16365.0
2016-08-01 14:40:00,68.39,68.45,68.37,68.44,18642.0,55.9997,56.0488,55.9833,56.0406,18642.0
2016-08-01 14:50:00,68.44,68.46,68.4,68.45,28435.0,56.0406,56.057,56.0079,56.0488,28435.0
2016-08-01 15:00:00,68.44,68.44,68.36,68.37,24217.0,56.0406,56.0406,55.9751,55.9833,24217.0
2016-08-01 15:10:00,68.37,68.44,68.34,68.35,28208.0,55.9833,56.0406,55.9588,55.9669,28208.0
2016-08-01 15:20:00,68.35,68.35,68.29,68.29,33754.0,55.9669,55.9669,55.9178,55.9178,33754.0
2016-08-01 15:30:00,68.29,68.37,68.28,68.34,52797.0,55.9178,55.9833,55.9096,55.9588,52797.0
2016-08-01 15:40:00,68.34,68.37,68.31,68.33,48512.0,55.9588,55.9833,55.9342,55.9506,48512.0
2016-08-01 15:50:00,68.33,68.37,68.28,68.37,98175.0,55.9506,55.9833,55.9096,55.9833,98175.0
2016-08-02 09:30:00,68.33,68.55,68.33,68.35,31306.0,55.9506,56.1307,55.9506,55.9669,31306.0
2016-08-02 09:40:00,68.34,68.43,68.3,68.31,28323.0,55.9588,56.0324,55.926,55.9342,28323.0
2016-08-02 09:50:00,68.32,68.42,68.31,68.34,26294.0,55.9424,56.0243,55.9342,55.9588,26294.0
2016-08-02 10:00:00,68.35,68.37,68.21,68.22,29700.0,55.9669,55.9833,55.8523,55.8605,29700.0
2016-08-02 10:10:00,68.22,68.22,68.14,68.17,31074.0,55.8605,55.8605,55.795,55.8196,31074.0
2016-08-02 10:20:00,68.16,68.19,68.12,68.19,18588.0,55.8114,55.8359,55.7786,55.8359,18588.0
2016-08-02 10:30:00,68.19,68.19,68.16,68.17,17095.0,55.8359,55.8359,55.8114,55.8196,17095.0
2016-08-02 10:40:00,68.17,68.19,68.12,68.13,32488.0,55.8196,55.8359,55.7786,55.7868,32488.0
2016-08-02 10:50:00,68.12,68.17,68.09,68.16,32502.0,55.7786,55.8196,55.754,55.8114,32502.0
2016-08-02 11:00:00,68.16,68.24,68.16,68.24,18206.0,55.8114,55.8769,55.8114,55.8769,18206.0
2016-08-02 11:10:00,68.25,68.25,68.19,68.2,25127.0,55.8851,55.8851,55.8359,55.8441,25127.0
2016-08-02 11:20:00,68.21,68.25,68.18,68.19,18477.0,55.8523,55.8851,55.8277,55.8359,18477.0
2016-08-02 11:30:00,68.18,68.19,68.13,68.15,19369.0,55.8277,55.8359,55.7868,55.8032,19369.0
2016-08-02 11:40:00,68.16,68.16,68.09,68.12,17323.0,55.8114,55.8114,55.754,55.7786,17323.0
2016-08-02 11:50:00,68.11,68.12,68.08,68.09,16341.0,55.7704,55.7786,55.7459,55.754,16341.0
2016-08-02 12:00:00,68.09,68.15,68.07,68.14,20955.0,55.754,55.8032,55.7377,55.795,20955.0
2016-08-02 12:10:00,68.15,68.2,68.14,68.16,18931.0,55.8032,55.8441,55.795,55.8114,18931.0
2016-08-02 12:20:00,68.16,68.17,68.14,68.17,19790.0,55.8114,55.8196,55.795,55.8196,19790.0
2016-08-02 12:30:00,68.17,68.18,68.1,68.1,14693.0,55.8196,55.8277,55.7622,55.7622,14693.0
2016-08-02 12:40:00,68.1,68.11,68.04,68.05,27098.0,55.7622,55.7704,55.7131,55.7213,27098.0
2016-08-02 12:50:00,68.06,68.08,68.02,68.05,30897.0,55.7295,55.7459,55.6967,55.7213,30897.0
2016-08-02 13:00:00,68.05,68.1,68.04,68.08,40893.0,55.7213,55.7622,55.7131,55.7459,40893.0
2016-08-02 13:10:00,68.08,68.14,68.07,68.14,17976.0,55.7459,55.795,55.7377,55.795,17976.0
2016-08-02 13:20:00,68.14,68.2,68.14,68.2,35783.0,55.795,55.8441,55.795,55.8441,35783.0
2016-08-02 13:30:00,68.19,68.2,68.14,68.14,28381.0,55.8359,55.8441,55.795,55.795,28381.0
2016-08-02 13:40:00,68.14,68.14,68.1,68.11,16216.0,55.795,55.795,55.7622,55.7704,16216.0
2016-08-02 13:50:00,68.11,68.12,68.09,68.09,18613.0,55.7704,55.7786,55.754,55.754,18613.0
2016-08-02 14:00:00,68.09,68.19,68.08,68.18,22079.0,55.754,55.8359,55.7459,55.8277,22079.0
2016-08-02 14:10:00,68.18,68.2,68.15,68.16,18371.0,55.8277,55.8441,55.8032,55.8114,18371.0
2016-08-02 14:20:00,68.16,68.23,68.13,68.18,17133.0,55.8114,55.8687,55.7868,55.8277,17133.0
2016-08-02 14:30:00,68.17,68.18,68.1,68.1,24454.0,55.8196,55.8277,55.7622,55.7622,24454.0
2016-08-02 14:40:00,68.1,68.15,68.08,68.15,29531.0,55.7622,55.8032,55.7459,55.8032,29531.0
2016-08-02 14:50:00,68.15,68.16,68.08,68.09,25576.0,55.8032,55.8114,55.7459,55.754,25576.0
2016-08-02 15:00:00,68.09,68.12,68.08,68.11,22260.0,55.754,55.7786,55.7459,55.7704,22260.0
2016-08-02 15:10:00,68.11,68.11,68.04,68.11,24763.0,55.7704,55.7704,55.7131,55.7704,24763.0
2016-08-02 15:20:00,68.11,68.15,68.08,68.08,27547.0,55.7704,55.8032,55.7459,55.7459,27547.0
2016-08-02 15:30:00,68.08,68.15,68.07,68.15,41139.0,55.7459,55.8032,55.7377,55.8032,41139.0
2016-08-02 15:40:00,68.15,68.16,68.06,68.16,61577.0,55.8032,55.8114,55.7295,55.8114,61577.0
2016-08-02 15:50:00,68.15,68.16,68.09,68.11,106894.0,55.8032,55.8114,55.754,55.7704,106894.0
2016-08-03 09:30:00,68.28,68.49,68.21,68.34,48278.0,55.9096,56.0816,55.8523,55.9588,48278.0
2016-08-03 09:40:00,68.34,68.43,68.26,68.26,44289.0,55.9588,56.0324,55.8932,55.8932,44289.0
2016-08-03 09:50:00,68.26,68.31,68.18,68.25,40968.0,55.8932,55.9342,55.8277,55.8851,40968.0
2016-08-03 10:00:00,68.27,68.29,68.21,68.25,37304.0,55.9014,55.9178,55.8523,55.8851,37304.0
2016-08-03 10:10:00,68.25,68.36,68.25,68.33,32926.0,55.8851,55.9751,55.8851,55.9506,32926.0
2016-08-03 10:20:00,68.32,68.37,68.26,68.26,22457.0,55.9424,55.9833,55.8932,55.8932,22457.0
2016-08-03 10:30:00,68.2,68.48,68.19,68.47,50835.0,55.8441,56.0734,55.8359,56.0652,50835.0
2016-08-03 10:40:00,68.47,68.54,68.47,68.52,34653.0,56.0652,56.1225,56.0652,56.1061,34653.0
2016-08-03 10:50:00,68.52,68.58,68.51,68.55,53218.0,56.1061,56.1553,56.098,56.1307,53218.0
2016-08-03 11:00:00,68.56,68.63,68.54,68.58,34730.0,56.1389,56.1962,56.1225,56.1553,34730.0
2016-08-03 11:10:00,68.58,68.64,68.49,68.49,25230.0,56.1553,56.2044,56.0816,56.0816,25230.0
2016-08-03 11:20:00,68.5,68.6,68.49,68.49,40307.0,56.0898,56.1716,56.0816,56.0816,40307.0
2016-08-03 11:30:00,68.48,68.52,68.45,68.52,18935.0,56.0734,56.1061,56.0488,56.1061,18935.0
2016-08-03 11:40:00,68.53,68.53,68.46,68.49,21041.0,56.1143,56.1143,56.057,56.0816,21041.0
2016-08-03 11:50:00,68.48,68.49,68.41,68.46,25108.0,56.0734,56.0816,56.0161,56.057,25108.0
2016-08-03 12:00:00,68.47,68.55,68.44,68.54,19901.0,56.0652,56.1307,56.0406,56.1225,19901.0
2016-08-03 12:10:00,68.54,68.57,68.47,68.52,25804.0,56.1225,56.1471,56.0652,56.1061,25804.0
2016-08-03 12:20:00,68.52,68.54,68.45,68.51,22622.0,56.1061,56.1225,56.0488,56.098,22622.0
2016-08-03 12:30:00,68.52,68.56,68.48,68.56,32912.0,56.1061,56.1389,56.0734,56.1389,32912.0
2016-08-03 12:40:00,68.57,68.62,68.55,68.56,16243.0,56.1471,56.188,56.1307,56.1389,16243.0
2016-08-03 12:50:00,68.55,68.61,68.51,68.6,24015.0,56.1307,56.1798,56.098,56.1716,24015.0
2016-08-03 13:00:00,68.61,68.68,68.59,68.68,32884.0,56.1798,56.2372,56.1635,56.2372,32884.0
2016-08-03 13:10:00,68.67,68.67,68.61,68.62,9838.0,56.229,56.229,56.1798,56.188,9838.0
2016-08-03 13:20:00,68.61,68.67,68.59,68.63,24430.0,56.1798,56.229,56.1635,56.1962,24430.0
2016-08-03 13:30:00,68.63,68.66,68.59,68.59,23022.0,56.1962,56.2208,56.1635,56.1635,23022.0
2016-08-03 13:40:00,68.59,68.59,68.48,68.48,20495.0,56.1635,56.1635,56.0734,56.0734,20495.0
2016-08-03 13:50:00,68.49,68.51,68.44,68.44,26602.0,56.0816,56.098,56.0406,56.0406,26602.0
2016-08-03 14:00:00,68.43,68.53,68.39,68.52,51999.0,56.0324,56.1143,55.9997,56.1061,51999.0
2016-08-03 14:10:00,68.53,68.57,68.45,68.47,26712.0,56.1143,56.1471,56.0488,56.0652,26712.0
2016-08-03 14:20:00,68.47,68.52,68.44,68.44,18504.0,56.0652,56.1061,56.0406,56.0406,18504.0
2016-08-03 14:30:00,68.43,68.43,68.38,68.38,45873.0,56.0324,56.0324,55.9915,55.9915,45873.0
2016-08-03 14:40:00,68.37,68.47,68.35,68.45,42303.0,55.9833,56.0652,55.9669,56.0488,42303.0
2016-08-03 14:50:00,68.46,68.54,68.46,68.52,24998.0,56.057,56.1225,56.057,56.1061,24998.0
2016-08-03 15:00:00,68.53,68.58,68.52,68.57,45643.0,56.1143,56.1553,56.1061,56.1471,45643.0
2016-08-03 15:10:00,68.56,68.62,68.56,68.61,56545.0,56.1389,56.188,56.1389,56.1798,56545.0
2016-08-03 15:20:00,68.62,68.67,68.58,68.67,47891.0,56.188,56.229,56.1553,56.229,47891.0
2016-08-03 15:30:00,68.67,68.71,68.58,68.59,136542.0,56.229,56.2617,56.1553,56.1635,136542.0
2016-08-03 15:40:00,68.58,68.59,68.45,68.56,97363.0,56.1553,56.1635,56.0488,56.1389,97363.0
2016-08-03 15:50:00,68.56,68.6,68.54,68.59,158534.0,56.1389,56.1716,56.1225,56.1635,158534.0
2016-08-04 09:30:00,68.66,69.1,67.99,69.09,73507.0,56.2208,56.5811,55.6722,56.5729,73507.0
2016-08-04 09:40:00,69.12,69.18,68.86,68.98,111335.0,56.5974,56.6466,56.3845,56.4828,111335.0
2016-08-04 09:50:00,69.0,69.03,68.79,68.84,80003.0,56.4992,56.5237,56.3272,56.3682,80003.0
2016-08-04 10:00:00,68.86,69.04,68.8,68.91,119778.0,56.3845,56.5319,56.3354,56.4255,119778.0
2016-08-04 10:10:00,68.92,69.08,68.84,69.04,35191.0,56.4337,56.5647,56.3682,56.5319,35191.0
2016-08-04 10:20:00,69.05,69.06,68.92,68.93,31896.0,56.5401,56.5483,56.4337,56.4419,31896.0
2016-08-04 10:30:00,68.93,69.05,68.92,69.03,51593.0,56.4419,56.5401,56.4337,56.5237,51593.0
2016-08-04 10:40:00,69.02,69.03,68.99,69.02,31668.0,56.5156,56.5237,56.491,56.5156,31668.0
2016-08-04 10:50:00,69.03,69.09,68.99,69.06,70434.0,56.5237,56.5729,56.491,56.5483,70434.0
2016-08-04 11:00:00,69.05,69.24,69.03,69.18,41061.0,56.5401,56.6957,56.5237,56.6466,41061.0
2016-08-04 11:10:00,69.18,69.22,69.12,69.21,29608.0,56.6466,56.6793,56.5974,56.6711,29608.0
2016-08-04 11:20:00,69.21,69.21,69.03,69.03,43749.0,56.6711,56.6711,56.5237,56.5237,43749.0
2016-08-04 11:30:00,69.03,69.06,68.9,69.05,36770.0,56.5237,56.5483,56.4173,56.5401,36770.0
2016-08-04 11:40:00,69.05,69.05,68.95,68.98,46199.0,56.5401,56.5401,56.4582,56.4828,46199.0
2016-08-04 11:50:00,68.99,69.02,68.93,69.0,28311.0,56.491,56.5156,56.4419,56.4992,28311.0
2016-08-04 12:00:00,68.99,69.01,68.93,68.93,13679.0,56.491,56.5074,56.4419,56.4419,13679.0
2016-08-04 12:10:00,68.94,68.95,68.81,68.81,45106.0,56.45,56.4582,56.3436,56.3436,45106.0
2016-08-04 12:20:00,68.81,68.82,68.75,68.77,39369.0,56.3436,56.3518,56.2945,56.3108,39369.0
2016-08-04 12:30:00,68.78,68.82,68.76,68.82,32574.0,56.319,56.3518,56.3027,56.3518,32574.0
2016-08-04 12:40:00,68.82,68.88,68.82,68.84,23708.0,56.3518,56.4009,56.3518,56.3682,23708.0
2016-08-04 12:50:00,68.83,68.92,68.83,68.85,28191.0,56.36,56.4337,56.36,56.3764,28191.0
2016-08-04 13:00:00,68.84,68.91,68.84,68.91,14200.0,56.3682,56.4255,56.3682,56.4255,14200.0
2016-08-04 13:10:00,68.9,68.92,68.84,68.92,12847.0,56.4173,56.4337,56.3682,56.4337,12847.0
2016-08-04 13:20:00,68.92,68.96,68.85,68.94,19051.0,56.4337,56.4664,56.3764,56.45,19051.0
2016-08-04 13:30:00,68.94,68.94,68.88,68.91,12613.0,56.45,56.45,56.4009,56.4255,12613.0
2016-08-04 13:40:00,68.9,68.94,68.86,68.88,22166.0,56.4173,56.45,56.3845,56.4009,22166.0
2016-08-04 13:50:00,68.88,68.89,68.79,68.81,28175.0,56.4009,56.4091,56.3272,56.3436,28175.0
2016-08-04 14:00:00,68.81,68.97,68.8,68.96,39579.0,56.3436,56.4746,56.3354,56.4664,39579.0
2016-08-04 14:10:00,68.96,68.96,68.83,68.87,18584.0,56.4664,56.4664,56.36,56.3927,18584.0
2016-08-04 14:20:00,68.86,68.89,68.84,68.87,23174.0,56.3845,56.4091,56.3682,56.3927,23174.0
2016-08-04 14:30:00,68.87,68.9,68.79,68.8,33236.0,56.3927,56.4173,56.3272,56.3354,33236.0
2016-08-04 14:40:00,68.8,68.81,68.74,68.74,19369.0,56.3354,56.3436,56.2863,56.2863,19369.0
2016-08-04 14:50:00,68.73,68.75,68.67,68.67,32502.0,56.2781,56.2945,56.229,56.229,32502.0
2016-08-04 15:00:00,68.67,68.72,68.66,68.72,45001.0,56.229,56.2699,56.2208,56.2699,45001.0
2016-08-04 15:10:00,68.72,68.76,68.71,68.73,48556.0,56.2699,56.3027,56.2617,56.2781,48556.0
2016-08-04 15:20:00,68.73,68.75,68.67,68.68,45614.0,56.2781,56.2945,56.229,56.2372,45614.0
2016-08-04 15:30:00,68.69,68.72,68.62,68.65,115958.0,56.2453,56.2699,56.188,56.2126,115958.0
2016-08-04 15:40:00,68.66,68.66,68.6,68.62,181270.0,56.2208,56.2208,56.1716,56.188,181270.0
2016-08-04 15:50:00,68.62,68.66,68.58,68.62,139128.0,56.188,56.2208,56.1553,56.188,139128.0
2016-08-05 09:30:00,68.72,68.92,68.55,68.78,52292.0,56.2699,56.4337,56.1307,56.319,52292.0
2016-08-05 09:40:00,68.77,68.9,68.75,68.87,55172.0,56.3108,56.4173,56.2945,56.3927,55172.0
2016-08-05 09:50:00,68.87,68.97,68.81,68.81,46374.0,56.3927,56.4746,56.3436,56.3436,46374.0
2016-08-05 10:00:00,68.81,68.83,68.71,68.72,40356.0,56.3436,56.36,56.2617,56.2699,40356.0
2016-08-05 10:10:00,68.7,68.77,68.67,68.73,27927.0,56.2535,56.3108,56.229,56.2781,27927.0
2016-08-05 10:20:00,68.73,68.75,68.67,68.7,28862.0,56.2781,56.2945,56.229,56.2535,28862.0
2016-08-05 10:30:00,68.7,68.72,68.65,68.66,51564.0,56.2535,56.2699,56.2126,56.2208,51564.0
2016-08-05 10:40:00,68.65,68.67,68.63,68.65,13974.0,56.2126,56.229,56.1962,56.2126,13974.0
2016-08-05 10:50:00,68.65,68.66,68.55,68.57,43565.0,56.2126,56.2208,56.1307,56.1471,43565.0
2016-08-05 11:00:00,68.56,68.75,68.55,68.75,60759.0,56.1389,56.2945,56.1307,56.2945,60759.0
2016-08-05 11:10:00,68.75,68.78,68.71,68.78,19347.0,56.2945,56.319,56.2617,56.319,19347.0
2016-08-05 11:20:00,68.79,68.81,68.72,68.75,28546.0,56.3272,56.3436,56.2699,56.2945,28546.0
2016-08-05 11:30:00,68.75,68.77,68.73,68.73,18552.0,56.2945,56.3108,56.2781,56.2781,18552.0
2016-08-05 11:40:00,68.71,68.77,68.68,68.69,16568.0,56.2617,56.3108,56.2372,56.2453,16568.0
2016-08-05 11:50:00,68.69,68.73,68.59,68.62,27722.0,56.2453,56.2781,56.1635,56.188,27722.0
2016-08-05 12:00:00,68.62,68.64,68.58,68.63,16682.0,56.188,56.2044,56.1553,56.1962,16682.0
2016-08-05 12:10:00,68.62,68.7,68.62,68.67,20674.0,56.188,56.2535,56.188,56.229,20674.0
2016-08-05 12:20:00,68.68,68.68,68.62,68.67,13542.0,56.2372,56.2372,56.188,56.229,13542.0
2016-08-05 12:30:00,68.66,68.67,68.6,68.6,15339.0,56.2208,56.229,56.1716,56.1716,15339.0
2016-08-05 12:40:00,68.59,68.6,68.53,68.55,17686.0,56.1635,56.1716,56.1143,56.1307,17686.0
2016-08-05 12:50:00,68.56,68.56,68.53,68.53,21416.0,56.1389,56.1389,56.1143,56.1143,21416.0
2016-08-05 13:00:00,68.53,68.53,68.5,68.52,12146.0,56.1143,56.1143,56.0898,56.1061,12146.0
2016-08-05 13:10:00,68.51,68.56,68.51,68.55,17249.0,56.098,56.1389,56.098,56.1307,17249.0
2016-08-05 13:20:00,68.55,68.55,68.5,68.51,16916.0,56.1307,56.1307,56.0898,56.098,16916.0
2016-08-05 13:30:00,68.52,68.54,68.51,68.53,16341.0,56.1061,56.1225,56.098,56.1143,16341.0
2016-08-05 13:40:00,68.53,68.57,68.53,68.54,22742.0,56.1143,56.1471,56.1143,56.1225,22742.0
2016-08-05 13:50:00,68.55,68.61,68.55,68.61,18645.0,56.1307,56.1798,56.1307,56.1798,18645.0
2016-08-05 14:00:00,68.61,68.62,68.58,68.62,18668.0,56.1798,56.188,56.1553,56.188,18668.0
2016-08-05 14:10:00,68.62,68.62,68.6,68.61,6891.0,56.188,56.188,56.1716,56.1798,6891.0
2016-08-05 14:20:00,68.61,68.62,68.6,68.61,10369.0,56.1798,56.188,56.1716,56.1798,10369.0
2016-08-05 14:30:00,68.62,68.66,68.61,68.64,29942.0,56.188,56.2208,56.1798,56.2044,29942.0
2016-08-05 14:40:00,68.63,68.63,68.6,68.62,19917.0,56.1962,56.1962,56.1716,56.188,19917.0
2016-08-05 14:50:00,68.62,68.68,68.61,68.66,26819.0,56.188,56.2372,56.1798,56.2208,26819.0
2016-08-05 15:00:00,68.66,68.71,68.66,68.7,37180.0,56.2208,56.2617,56.2208,56.2535,37180.0
2016-08-05 15:10:00,68.71,68.75,68.7,68.72,25040.0,56.2617,56.2945,56.2535,56.2699,25040.0
2016-08-05 15:20:00,68.72,68.77,68.71,68.75,29331.0,56.2699,56.3108,56.2617,56.2945,29331.0
2016-08-05 15:30:00,68.75,68.8,68.74,68.79,41818.0,56.2945,56.3354,56.2863,56.3272,41818.0
2016-08-05 15:40:00,68.8,68.89,68.79,68.88,70841.0,56.3354,56.4091,56.3272,56.4009,70841.0
2016-08-05 15:50:00,68.88,68.88,68.8,68.83,183358.0,56.4009,56.4009,56.3354,56.36,183358.0
2016-08-08 09:30:00,68.84,69.04,68.76,68.99,47115.0,56.3682,56.5319,56.3027,56.491,47115.0
2016-08-08 09:40:00,69.01,69.02,68.9,69.02,24227.0,56.5074,56.5156,56.4173,56.5156,24227.0
2016-08-08 09:50:00,69.04,69.04,68.94,69.0,23297.0,56.5319,56.5319,56.45,56.4992,23297.0
2016-08-08 10:00:00,69.01,69.06,68.87,68.87,48425.0,56.5074,56.5483,56.3927,56.3927,48425.0
2016-08-08 10:10:00,68.86,68.93,68.84,68.89,26514.0,56.3845,56.4419,56.3682,56.4091,26514.0
2016-08-08 10:20:00,68.9,68.9,68.79,68.82,37272.0,56.4173,56.4173,56.3272,56.3518,37272.0
2016-08-08 10:30:00,68.82,68.9,68.8,68.83,17807.0,56.3518,56.4173,56.3354,56.36,17807.0
2016-08-08 10:40:00,68.84,68.84,68.75,68.76,23849.0,56.3682,56.3682,56.2945,56.3027,23849.0
2016-08-08 10:50:00,68.76,68.8,68.72,68.75,24721.0,56.3027,56.3354,56.2699,56.2945,24721.0
2016-08-08 11:00:00,68.76,68.79,68.71,68.79,34527.0,56.3027,56.3272,56.2617,56.3272,34527.0
2016-08-08 11:10:00,68.79,68.89,68.79,68.86,21168.0,56.3272,56.4091,56.3272,56.3845,21168.0
2016-08-08 11:20:00,68.85,68.89,68.85,68.88,12145.0,56.3764,56.4091,56.3764,56.4009,12145.0
2016-08-08 11:30:00,68.88,68.89,68.83,68.88,31090.0,56.4009,56.4091,56.36,56.4009,31090.0
2016-08-08 11:40:00,68.87,68.89,68.86,68.88,7461.0,56.3927,56.4091,56.3845,56.4009,7461.0
2016-08-08 11:50:00,68.88,68.92,68.85,68.88,13013.0,56.4009,56.4337,56.3764,56.4009,13013.0
2016-08-08 12:00:00,68.88,68.9,68.87,68.9,12142.0,56.4009,56.4173,56.3927,56.4173,12142.0
2016-08-08 12:10:00,68.9,68.91,68.85,68.85,16112.0,56.4173,56.4255,56.3764,56.3764,16112.0
2016-08-08 12:20:00,68.85,68.89,68.85,68.89,7211.0,56.3764,56.4091,56.3764,56.4091,7211.0
2016-08-08 12:30:00,68.89,68.93,68.87,68.88,15997.0,56.4091,56.4419,56.3927,56.4009,15997.0
2016-08-08 12:40:00,68.88,68.89,68.85,68.89,14129.0,56.4009,56.4091,56.3764,56.4091,14129.0
2016-08-08 12:50:00,68.89,68.89,68.84,68.85,15987.0,56.4091,56.4091,56.3682,56.3764,15987.0
2016-08-08 13:00:00,68.86,68.9,68.84,68.9,14684.0,56.3845,56.4173,56.3682,56.4173,14684.0
2016-08-08 13:10:00,68.9,68.94,68.89,68.92,12160.0,56.4173,56.45,56.4091,56.4337,12160.0
2016-08-08 13:20:00,68.93,68.97,68.88,68.97,16380.0,56.4419,56.4746,56.4009,56.4746,16380.0
2016-08-08 13:30:00,68.97,68.99,68.95,68.98,13545.0,56.4746,56.491,56.4582,56.4828,13545.0
2016-08-08 13:40:00,68.97,69.04,68.97,69.02,34042.0,56.4746,56.5319,56.4746,56.5156,34042.0
2016-08-08 13:50:00,69.01,69.1,69.0,69.09,15823.0,56.5074,56.5811,56.4992,56.5729,15823.0
2016-08-08 14:00:00,69.1,69.12,69.04,69.04,30290.0,56.5811,56.5974,56.5319,56.5319,30290.0
2016-08-08 14:10:00,69.05,69.09,69.01,69.04,26415.0,56.5401,56.5729,56.5074,56.5319,26415.0
2016-08-08 14:20:00,69.03,69.07,69.0,69.04,19771.0,56.5237,56.5565,56.4992,56.5319,19771.0
2016-08-08 14:30:00,69.05,69.1,69.04,69.1,19011.0,56.5401,56.5811,56.5319,56.5811,19011.0
2016-08-08 14:40:00,69.1,69.1,69.06,69.09,22215.0,56.5811,56.5811,56.5483,56.5729,22215.0
2016-08-08 14:50:00,69.09,69.11,69.06,69.06,21308.0,56.5729,56.5892,56.5483,56.5483,21308.0
2016-08-08 15:00:00,69.05,69.1,69.03,69.09,47911.0,56.5401,56.5811,56.5237,56.5729,47911.0
2016-08-08 15:10:00,69.09,69.11,69.08,69.09,26953.0,56.5729,56.5892,56.5647,56.5729,26953.0
2016-08-08 15:20:00,69.09,69.1,69.05,69.09,35902.0,56.5729,56.5811,56.5401,56.5729,35902.0
2016-08-08 15:30:00,69.08,69.1,69.08,69.08,66387.0,56.5647,56.5811,56.5647,56.5647,66387.0
2016-08-08 15:40:00,69.09,69.11,69.07,69.11,112948.0,56.5729,56.5892,56.5565,56.5892,112948.0
2016-08-08 15:50:00,69.11,69.18,69.1,69.15,219610.0,56.5892,56.6466,56.5811,56.622,219610.0
2016-08-09 09:30:00,69.17,69.23,69.0,69.18,19328.0,56.6384,56.6875,56.4992,56.6466,19328.0
2016-08-09 09:40:00,69.13,69.21,69.08,69.2,18334.0,56.6056,56.6711,56.5647,56.6629,18334.0
2016-08-09 09:50:00,69.21,69.3,69.2,69.25,24311.0,56.6711,56.7448,56.6629,56.7039,24311.0
2016-08-09 10:00:00,69.26,69.34,69.22,69.33,49322.0,56.7121,56.7776,56.6793,56.7694,49322.0
2016-08-09 10:10:00,69.34,69.37,69.27,69.37,24617.0,56.7776,56.8021,56.7203,56.8021,24617.0
2016-08-09 10:20:00,69.37,69.42,69.36,69.4,22493.0,56.8021,56.8431,56.794,56.8267,22493.0
2016-08-09 10:30:00,69.41,69.47,69.41,69.45,28314.0,56.8349,56.884,56.8349,56.8677,28314.0
2016-08-09 10:40:00,69.45,69.48,69.42,69.47,19110.0,56.8677,56.8922,56.8431,56.884,19110.0
2016-08-09 10:50:00,69.47,69.49,69.41,69.41,17491.0,56.884,56.9004,56.8349,56.8349,17491.0
2016-08-09 11:00:00,69.42,69.46,69.4,69.45,16426.0,56.8431,56.8758,56.8267,56.8677,16426.0
2016-08-09 11:10:00,69.46,69.5,69.44,69.47,17013.0,56.8758,56.9086,56.8595,56.884,17013.0
2016-08-09 11:20:00,69.48,69.49,69.4,69.45,10456.0,56.8922,56.9004,56.8267,56.8677,10456.0
2016-08-09 11:30:00,69.47,69.48,69.42,69.43,10883.0,56.884,56.8922,56.8431,56.8513,10883.0
2016-08-09 11:40:00,69.43,69.46,69.39,69.45,7293.0,56.8513,56.8758,56.8185,56.8677,7293.0
2016-08-09 11:50:00,69.45,69.45,69.41,69.42,12137.0,56.8677,56.8677,56.8349,56.8431,12137.0
2016-08-09 12:00:00,69.43,69.46,69.39,69.39,6905.0,56.8513,56.8758,56.8185,56.8185,6905.0
2016-08-09 12:10:00,69.4,69.42,69.39,69.41,6204.0,56.8267,56.8431,56.8185,56.8349,6204.0
2016-08-09 12:20:00,69.41,69.41,69.37,69.38,9623.0,56.8349,56.8349,56.8021,56.8103,9623.0
2016-08-09 12:30:00,69.38,69.4,69.38,69.38,7212.0,56.8103,56.8267,56.8103,56.8103,7212.0
2016-08-09 12:40:00,69.38,69.38,69.29,69.35,14760.0,56.8103,56.8103,56.7366,56.7858,14760.0
2016-08-09 12:50:00,69.34,69.37,69.34,69.36,13318.0,56.7776,56.8021,56.7776,56.794,13318.0
2016-08-09 13:00:00,69.37,69.42,69.37,69.39,14168.0,56.8021,56.8431,56.8021,56.8185,14168.0
2016-08-09 13:10:00,69.39,69.41,69.38,69.4,7351.0,56.8185,56.8349,56.8103,56.8267,7351.0
2016-08-09 13:20:00,69.41,69.41,69.35,69.38,14616.0,56.8349,56.8349,56.7858,56.8103,14616.0
2016-08-09 13:30:00,69.39,69.41,69.34,69.37,26072.0,56.8185,56.8349,56.7776,56.8021,26072.0
2016-08-09 13:40:00,69.37,69.37,69.3,69.31,18092.0,56.8021,56.8021,56.7448,56.753,18092.0
2016-08-09 13:50:00,69.32,69.35,69.29,69.34,10974.0,56.7612,56.7858,56.7366,56.7776,10974.0
2016-08-09 14:00:00,69.34,69.36,69.26,69.28,20487.0,56.7776,56.794,56.7121,56.7285,20487.0
2016-08-09 14:10:00,69.29,69.29,69.22,69.28,21405.0,56.7366,56.7366,56.6793,56.7285,21405.0
2016-08-09 14:20:00,69.29,69.32,69.24,69.26,22057.0,56.7366,56.7612,56.6957,56.7121,22057.0
2016-08-09 14:30:00,69.26,69.32,69.26,69.29,33218.0,56.7121,56.7612,56.7121,56.7366,33218.0
2016-08-09 14:40:00,69.29,69.32,69.27,69.28,16711.0,56.7366,56.7612,56.7203,56.7285,16711.0
2016-08-09 14:50:00,69.28,69.36,69.28,69.34,51655.0,56.7285,56.794,56.7285,56.7776,51655.0
2016-08-09 15:00:00,69.34,69.37,69.34,69.37,31553.0,56.7776,56.8021,56.7776,56.8021,31553.0
2016-08-09 15:10:00,69.38,69.39,69.36,69.36,30662.0,56.8103,56.8185,56.794,56.794,30662.0
2016-08-09 15:20:00,69.37,69.4,69.36,69.4,24030.0,56.8021,56.8267,56.794,56.8267,24030.0
2016-08-09 15:30:00,69.4,69.42,69.39,69.39,39378.0,56.8267,56.8431,56.8185,56.8185,39378.0
2016-08-09 15:40:00,69.4,69.42,69.36,69.4,40589.0,56.8267,56.8431,56.794,56.8267,40589.0
2016-08-09 15:50:00,69.4,69.41,69.37,69.37,80309.0,56.8267,56.8349,56.8021,56.8021,80309.0
2016-08-10 09:30:00,69.37,69.37,69.16,69.31,30916.0,56.8021,56.8021,56.6302,56.753,30916.0
2016-08-10 09:40:00,69.31,69.38,69.29,69.33,17517.0,56.753,56.8103,56.7366,56.7694,17517.0
2016-08-10 09:50:00,69.34,69.4,69.32,69.37,20838.0,56.7776,56.8267,56.7612,56.8021,20838.0
2016-08-10 10:00:00,69.38,69.42,69.36,69.4,17503.0,56.8103,56.8431,56.794,56.8267,17503.0
2016-08-10 10:10:00,69.4,69.44,69.38,69.43,18309.0,56.8267,56.8595,56.8103,56.8513,18309.0
2016-08-10 10:20:00,69.44,69.45,69.4,69.43,11723.0,56.8595,56.8677,56.8267,56.8513,11723.0
2016-08-10 10:30:00,69.43,69.47,69.42,69.42,12278.0,56.8513,56.884,56.8431,56.8431,12278.0
2016-08-10 10:40:00,69.42,69.43,69.38,69.4,7991.0,56.8431,56.8513,56.8103,56.8267,7991.0
2016-08-10 10:50:00,69.39,69.4,69.32,69.34,19846.0,56.8185,56.8267,56.7612,56.7776,19846.0
2016-08-10 11:00:00,69.34,69.41,69.34,69.35,26156.0,56.7776,56.8349,56.7776,56.7858,26156.0
2016-08-10 11:10:00,69.34,69.34,69.27,69.28,26997.0,56.7776,56.7776,56.7203,56.7285,26997.0
2016-08-10 11:20:00,69.28,69.29,69.23,69.23,22940.0,56.7285,56.7366,56.6875,56.6875,22940.0
2016-08-10 11:30:00,69.23,69.31,69.22,69.31,19708.0,56.6875,56.753,56.6793,56.753,19708.0
2016-08-10 11:40:00,69.31,69.31,69.25,69.28,16798.0,56.753,56.753,56.7039,56.7285,16798.0
2016-08-10 11:50:00,69.28,69.31,69.23,69.24,14036.0,56.7285,56.753,56.6875,56.6957,14036.0
2016-08-10 12:00:00,69.24,69.29,69.24,69.26,12387.0,56.6957,56.7366,56.6957,56.7121,12387.0
2016-08-10 12:10:00,69.26,69.26,69.22,69.23,17130.0,56.7121,56.7121,56.6793,56.6875,17130.0
2016-08-10 12:20:00,69.23,69.26,69.23,69.25,8308.0,56.6875,56.7121,56.6875,56.7039,8308.0
2016-08-10 12:30:00,69.25,69.29,69.25,69.28,11849.0,56.7039,56.7366,56.7039,56.7285,11849.0
2016-08-10 12:40:00,69.29,69.35,69.28,69.33,20300.0,56.7366,56.7858,56.7285,56.7694,20300.0
2016-08-10 12:50:00,69.34,69.36,69.31,69.34,14536.0,56.7776,56.794,56.753,56.7776,14536.0
2016-08-10 13:00:00,69.34,69.38,69.33,69.35,33556.0,56.7776,56.8103,56.7694,56.7858,33556.0
2016-08-10 13:10:00,69.35,69.36,69.26,69.26,10055.0,56.7858,56.794,56.7121,56.7121,10055.0
2016-08-10 13:20:00,69.25,69.3,69.23,69.28,13830.0,56.7039,56.7448,56.6875,56.7285,13830.0
2016-08-10 13:30:00,69.28,69.32,69.27,69.3,25769.0,56.7285,56.7612,56.7203,56.7448,25769.0
2016-08-10 13:40:00,69.3,69.36,69.3,69.33,15050.0,56.7448,56.794,56.7448,56.7694,15050.0
2016-08-10 13:50:00,69.33,69.34,69.3,69.3,11533.0,56.7694,56.7776,56.7448,56.7448,11533.0
2016-08-10 14:00:00,69.31,69.36,69.29,69.34,24165.0,56.753,56.794,56.7366,56.7776,24165.0
2016-08-10 14:10:00,69.35,69.39,69.29,69.3,23583.0,56.7858,56.8185,56.7366,56.7448,23583.0
2016-08-10 14:20:00,69.3,69.33,69.27,69.3,11137.0,56.7448,56.7694,56.7203,56.7448,11137.0
2016-08-10 14:30:00,69.3,69.35,69.3,69.35,15378.0,56.7448,56.7858,56.7448,56.7858,15378.0
2016-08-10 14:40:00,69.35,69.36,69.3,69.34,14732.0,56.7858,56.794,56.7448,56.7776,14732.0
2016-08-10 14:50:00,69.34,69.34,69.3,69.31,10889.0,56.7776,56.7776,56.7448,56.753,10889.0
2016-08-10 15:00:00,69.32,69.37,69.31,69.37,15868.0,56.7612,56.8021,56.753,56.8021,15868.0
2016-08-10 15:10:00,69.37,69.38,69.36,69.37,10548.0,56.8021,56.8103,56.794,56.8021,10548.0
2016-08-10 15:20:00,69.36,69.4,69.34,69.34,12305.0,56.794,56.8267,56.7776,56.7776,12305.0
2016-08-10 15:30:00,69.35,69.38,69.34,69.37,26997.0,56.7858,56.8103,56.7776,56.8021,26997.0
2016-08-10 15:40:00,69.37,69.39,69.34,69.38,26434.0,56.8021,56.8185,56.7776,56.8103,26434.0
2016-08-10 15:50:00,69.38,69.41,69.33,69.41,58553.0,56.8103,56.8349,56.7694,56.8349,58553.0
2016-08-11 09:30:00,69.42,69.51,69.04,69.28,55610.0,56.8431,56.9168,56.5319,56.7285,55610.0
2016-08-11 09:40:00,69.29,69.43,69.23,69.33,24898.0,56.7366,56.8513,56.6875,56.7694,24898.0
2016-08-11 09:50:00,69.33,69.41,69.33,69.35,30799.0,56.7694,56.8349,56.7694,56.7858,30799.0
2016-08-11 10:00:00,69.34,69.38,69.33,69.33,19215.0,56.7776,56.8103,56.7694,56.7694,19215.0
2016-08-11 10:10:00,69.34,69.35,69.28,69.29,17203.0,56.7776,56.7858,56.7285,56.7366,17203.0
2016-08-11 10:20:00,69.3,69.3,69.25,69.28,21295.0,56.7448,56.7448,56.7039,56.7285,21295.0
2016-08-11 10:30:00,69.29,69.35,69.29,69.34,33252.0,56.7366,56.7858,56.7366,56.7776,33252.0
2016-08-11 10:40:00,69.35,69.36,69.31,69.36,22107.0,56.7858,56.794,56.753,56.794,22107.0
2016-08-11 10:50:00,69.37,69.46,69.37,69.38,37095.0,56.8021,56.8758,56.8021,56.8103,37095.0
2016-08-11 11:00:00,69.38,69.48,69.38,69.46,21346.0,56.8103,56.8922,56.8103,56.8758,21346.0
2016-08-11 11:10:00,69.46,69.47,69.35,69.35,25626.0,56.8758,56.884,56.7858,56.7858,25626.0
2016-08-11 11:20:00,69.35,69.35,69.3,69.3,11893.0,56.7858,56.7858,56.7448,56.7448,11893.0
2016-08-11 11:30:00,69.3,69.36,69.29,69.3,19271.0,56.7448,56.794,56.7366,56.7448,19271.0
2016-08-11 11:40:00,69.3,69.31,69.27,69.31,12401.0,56.7448,56.753,56.7203,56.753,12401.0
2016-08-11 11:50:00,69.3,69.34,69.3,69.33,10241.0,56.7448,56.7776,56.7448,56.7694,10241.0
2016-08-11 12:00:00,69.33,69.35,69.26,69.26,15330.0,56.7694,56.7858,56.7121,56.7121,15330.0
2016-08-11 12:10:00,69.27,69.29,69.25,69.25,13555.0,56.7203,56.7366,56.7039,56.7039,13555.0
2016-08-11 12:20:00,69.24,69.27,69.23,69.25,10582.0,56.6957,56.7203,56.6875,56.7039,10582.0
2016-08-11 12:30:00,69.25,69.28,69.25,69.26,10284.0,56.7039,56.7285,56.7039,56.7121,10284.0
2016-08-11 12:40:00,69.27,69.31,69.26,69.29,12041.0,56.7203,56.753,56.7121,56.7366,12041.0
2016-08-11 12:50:00,69.29,69.31,69.28,69.28,11898.0,56.7366,56.753,56.7285,56.7285,11898.0
2016-08-11 13:00:00,69.29,69.31,69.28,69.3,14254.0,56.7366,56.753,56.7285,56.7448,14254.0
2016-08-11 13:10:00,69.3,69.31,69.24,69.25,12729.0,56.7448,56.753,56.6957,56.7039,12729.0
2016-08-11 13:20:00,69.25,69.27,69.23,69.25,13516.0,56.7039,56.7203,56.6875,56.7039,13516.0
2016-08-11 13:30:00,69.25,69.27,69.24,69.25,12714.0,56.7039,56.7203,56.6957,56.7039,12714.0
2016-08-11 13:40:00,69.24,69.27,69.24,69.26,12551.0,56.6957,56.7203,56.6957,56.7121,12551.0
2016-08-11 13:50:00,69.26,69.28,69.25,69.28,64651.0,56.7121,56.7285,56.7039,56.7285,64651.0
2016-08-11 14:00:00,69.28,69.34,69.27,69.32,16399.0,56.7285,56.7776,56.7203,56.7612,16399.0
2016-08-11 14:10:00,69.33,69.4,69.33,69.37,16491.0,56.7694,56.8267,56.7694,56.8021,16491.0
2016-08-11 14:20:00,69.38,69.4,69.33,69.33,21966.0,56.8103,56.8267,56.7694,56.7694,21966.0
2016-08-11 14:30:00,69.34,69.34,69.27,69.28,34102.0,56.7776,56.7776,56.7203,56.7285,34102.0
2016-08-11 14:40:00,69.27,69.34,69.27,69.34,46266.0,56.7203,56.7776,56.7203,56.7776,46266.0
2016-08-11 14:50:00,69.34,69.37,69.25,69.27,32977.0,56.7776,56.8021,56.7039,56.7203,32977.0
2016-08-11 15:00:00,69.28,69.31,69.22,69.23,33522.0,56.7285,56.753,56.6793,56.6875,33522.0
2016-08-11 15:10:00,69.23,69.23,69.17,69.18,50709.0,56.6875,56.6875,56.6384,56.6466,50709.0
2016-08-11 15:20:00,69.18,69.23,69.16,69.17,35781.0,56.6466,56.6875,56.6302,56.6384,35781.0
2016-08-11 15:30:00,69.16,69.22,69.16,69.22,44417.0,56.6302,56.6793,56.6302,56.6793,44417.0
2016-08-11 15:40:00,69.23,69.24,69.18,69.18,64665.0,56.6875,56.6957,56.6466,56.6466,64665.0
2016-08-11 15:50:00,69.18,69.18,69.1,69.12,195128.0,56.6466,56.6466,56.5811,56.5974,195128.0
2016-08-12 09:30:00,69.06,69.12,68.84,68.97,50402.0,56.5483,56.5974,56.3682,56.4746,50402.0
2016-08-12 09:40:00,68.99,69.05,68.93,69.04,29852.0,56.491,56.5401,56.4419,56.5319,29852.0
2016-08-12 09:50:00,69.05,69.14,69.03,69.1,21813.0,56.5401,56.6138,56.5237,56.5811,21813.0
2016-08-12 10:00:00,69.11,69.19,69.09,69.18,18339.0,56.5892,56.6548,56.5729,56.6466,18339.0
2016-08-12 10:10:00,69.19,69.21,69.11,69.13,20794.0,56.6548,56.6711,56.5892,56.6056,20794.0
2016-08-12 10:20:00,69.12,69.25,69.1,69.2,22716.0,56.5974,56.7039,56.5811,56.6629,22716.0
2016-08-12 10:30:00,69.19,69.21,69.15,69.15,18394.0,56.6548,56.6711,56.622,56.622,18394.0
2016-08-12 10:40:00,69.15,69.15,69.07,69.13,18479.0,56.622,56.622,56.5565,56.6056,18479.0
2016-08-12 10:50:00,69.14,69.16,69.12,69.14,13170.0,56.6138,56.6302,56.5974,56.6138,13170.0
2016-08-12 11:00:00,69.15,69.19,69.14,69.17,13577.0,56.622,56.6548,56.6138,56.6384,13577.0
2016-08-12 11:10:00,69.17,69.18,69.12,69.14,20859.0,56.6384,56.6466,56.5974,56.6138,20859.0
2016-08-12 11:20:00,69.14,69.19,69.13,69.19,12551.0,56.6138,56.6548,56.6056,56.6548,12551.0
2016-08-12 11:30:00,69.19,69.2,69.18,69.18,7657.0,56.6548,56.6629,56.6466,56.6466,7657.0
2016-08-12 11:40:00,69.18,69.21,69.16,69.19,13938.0,56.6466,56.6711,56.6302,56.6548,13938.0
2016-08-12 11:50:00,69.19,69.2,69.15,69.16,14621.0,56.6548,56.6629,56.622,56.6302,14621.0
2016-08-12 12:00:00,69.17,69.22,69.16,69.18,19140.0,56.6384,56.6793,56.6302,56.6466,19140.0
2016-08-12 12:10:00,69.19,69.19,69.15,69.18,11820.0,56.6548,56.6548,56.622,56.6466,11820.0
2016-08-12 12:20:00,69.18,69.22,69.17,69.2,9633.0,56.6466,56.6793,56.6384,56.6629,9633.0
2016-08-12 12:30:00,69.2,69.25,69.18,69.22,9235.0,56.6629,56.7039,56.6466,56.6793,9235.0
2016-08-12 12:40:00,69.23,69.23,69.2,69.21,11641.0,56.6875,56.6875,56.6629,56.6711,11641.0
2016-08-12 12:50:00,69.21,69.21,69.14,69.14,19306.0,56.6711,56.6711,56.6138,56.6138,19306.0
2016-08-12 13:00:00,69.14,69.14,69.09,69.14,12157.0,56.6138,56.6138,56.5729,56.6138,12157.0
2016-08-12 13:10:00,69.14,69.19,69.14,69.19,10320.0,56.6138,56.6548,56.6138,56.6548,10320.0
2016-08-12 13:20:00,69.18,69.19,69.17,69.18,10313.0,56.6466,56.6548,56.6384,56.6466,10313.0
2016-08-12 13:30:00,69.18,69.18,69.14,69.16,23936.0,56.6466,56.6466,56.6138,56.6302,23936.0
2016-08-12 13:40:00,69.16,69.19,69.14,69.15,8837.0,56.6302,56.6548,56.6138,56.622,8837.0
2016-08-12 13:50:00,69.15,69.2,69.14,69.18,13065.0,56.622,56.6629,56.6138,56.6466,13065.0
2016-08-12 14:00:00,69.18,69.22,69.15,69.22,12747.0,56.6466,56.6793,56.622,56.6793,12747.0
2016-08-12 14:10:00,69.23,69.25,69.17,69.17,10238.0,56.6875,56.7039,56.6384,56.6384,10238.0
2016-08-12 14:20:00,69.17,69.23,69.16,69.21,8176.0,56.6384,56.6875,56.6302,56.6711,8176.0
2016-08-12 14:30:00,69.21,69.21,69.16,69.19,8052.0,56.6711,56.6711,56.6302,56.6548,8052.0
2016-08-12 14:40:00,69.2,69.23,69.18,69.19,8899.0,56.6629,56.6875,56.6466,56.6548,8899.0
2016-08-12 14:50:00,69.19,69.19,69.12,69.13,11569.0,56.6548,56.6548,56.5974,56.6056,11569.0
2016-08-12 15:00:00,69.13,69.17,69.13,69.14,13260.0,56.6056,56.6384,56.6056,56.6138,13260.0
2016-08-12 15:10:00,69.15,69.15,69.1,69.12,13466.0,56.622,56.622,56.5811,56.5974,13466.0
2016-08-12 15:20:00,69.12,69.15,69.12,69.13,12510.0,56.5974,56.622,56.5974,56.6056,12510.0
2016-08-12 15:30:00,69.14,69.18,69.12,69.16,23470.0,56.6138,56.6466,56.5974,56.6302,23470.0
2016-08-12 15:40:00,69.17,69.18,69.13,69.15,33265.0,56.6384,56.6466,56.6056,56.622,33265.0
2016-08-12 15:50:00,69.15,69.17,69.12,69.12,67425.0,56.622,56.6384,56.5974,56.5974,67425.0
2016-08-15 09:30:00,69.13,69.21,69.08,69.14,19643.0,56.6056,56.6711,56.5647,56.6138,19643.0
2016-08-15 09:40:00,69.18,69.23,69.14,69.19,12123.0,56.6466,56.6875,56.6138,56.6548,12123.0
2016-08-15 09:50:00,69.19,69.23,69.14,69.22,12735.0,56.6548,56.6875,56.6138,56.6793,12735.0
2016-08-15 10:00:00,69.19,69.21,69.14,69.14,9851.0,56.6548,56.6711,56.6138,56.6138,9851.0
2016-08-15 10:10:00,69.16,69.21,69.09,69.19,13244.0,56.6302,56.6711,56.5729,56.6548,13244.0
2016-08-15 10:20:00,69.2,69.21,69.1,69.11,6511.0,56.6629,56.6711,56.5811,56.5892,6511.0
2016-08-15 10:30:00,69.11,69.17,69.11,69.16,10140.0,56.5892,56.6384,56.5892,56.6302,10140.0
2016-08-15 10:40:00,69.16,69.17,69.14,69.15,13242.0,56.6302,56.6384,56.6138,56.622,13242.0
2016-08-15 10:50:00,69.16,69.16,69.1,69.12,6556.0,56.6302,56.6302,56.5811,56.5974,6556.0
2016-08-15 11:00:00,69.12,69.13,69.06,69.1,9247.0,56.5974,56.6056,56.5483,56.5811,9247.0
2016-08-15 11:10:00,69.11,69.12,69.04,69.05,15110.0,56.5892,56.5974,56.5319,56.5401,15110.0
2016-08-15 11:20:00,69.05,69.1,69.05,69.05,28149.0,56.5401,56.5811,56.5401,56.5401,28149.0
2016-08-15 11:30:00,69.05,69.05,69.01,69.02,11606.0,56.5401,56.5401,56.5074,56.5156,11606.0
2016-08-15 11:40:00,69.03,69.06,69.01,69.04,18424.0,56.5237,56.5483,56.5074,56.5319,18424.0
2016-08-15 11:50:00,69.05,69.07,69.03,69.04,14450.0,56.5401,56.5565,56.5237,56.5319,14450.0
2016-08-15 12:00:00,69.05,69.16,69.05,69.14,24421.0,56.5401,56.6302,56.5401,56.6138,24421.0
2016-08-15 12:10:00,69.14,69.14,69.08,69.08,9436.0,56.6138,56.6138,56.5647,56.5647,9436.0
2016-08-15 12:20:00,69.09,69.14,69.06,69.06,13800.0,56.5729,56.6138,56.5483,56.5483,13800.0
2016-08-15 12:30:00,69.07,69.11,69.07,69.1,24172.0,56.5565,56.5892,56.5565,56.5811,24172.0
2016-08-15 12:40:00,69.1,69.11,69.06,69.08,13697.0,56.5811,56.5892,56.5483,56.5647,13697.0
2016-08-15 12:50:00,69.08,69.13,69.07,69.1,25132.0,56.5647,56.6056,56.5565,56.5811,25132.0
2016-08-15 13:00:00,69.1,69.14,69.1,69.11,32674.0,56.5811,56.6138,56.5811,56.5892,32674.0
2016-08-15 13:10:00,69.1,69.13,69.08,69.12,18776.0,56.5811,56.6056,56.5647,56.5974,18776.0
2016-08-15 13:20:00,69.12,69.18,69.11,69.18,11841.0,56.5974,56.6466,56.5892,56.6466,11841.0
2016-08-15 13:30:00,69.17,69.21,69.16,69.19,20817.0,56.6384,56.6711,56.6302,56.6548,20817.0
2016-08-15 13:40:00,69.19,69.25,69.19,69.21,29662.0,56.6548,56.7039,56.6548,56.6711,29662.0
2016-08-15 13:50:00,69.21,69.24,69.2,69.24,12577.0,56.6711,56.6957,56.6629,56.6957,12577.0
2016-08-15 14:00:00,69.24,69.27,69.24,69.25,12927.0,56.6957,56.7203,56.6957,56.7039,12927.0
2016-08-15 14:10:00,69.25,69.25,69.2,69.25,30739.0,56.7039,56.7039,56.6629,56.7039,30739.0
2016-08-15 14:20:00,69.25,69.36,69.23,69.36,36437.0,56.7039,56.794,56.6875,56.794,36437.0
2016-08-15 14:30:00,69.36,69.38,69.31,69.36,55207.0,56.794,56.8103,56.753,56.794,55207.0
2016-08-15 14:40:00,69.35,69.38,69.33,69.37,13574.0,56.7858,56.8103,56.7694,56.8021,13574.0
2016-08-15 14:50:00,69.37,69.42,69.36,69.41,16992.0,56.8021,56.8431,56.794,56.8349,16992.0
2016-08-15 15:00:00,69.41,69.41,69.3,69.3,18142.0,56.8349,56.8349,56.7448,56.7448,18142.0
2016-08-15 15:10:00,69.3,69.34,69.3,69.33,53678.0,56.7448,56.7776,56.7448,56.7694,53678.0
2016-08-15 15:20:00,69.33,69.42,69.32,69.42,28605.0,56.7694,56.8431,56.7612,56.8431,28605.0
2016-08-15 15:30:00,69.42,69.45,69.4,69.43,42069.0,56.8431,56.8677,56.8267,56.8513,42069.0
2016-08-15 15:40:00,69.42,69.45,69.4,69.4,47133.0,56.8431,56.8677,56.8267,56.8267,47133.0
2016-08-15 15:50:00,69.41,69.41,69.37,69.39,129832.0,56.8349,56.8349,56.8021,56.8185,129832.0
2016-08-16 09:30:00,69.13,69.47,68.91,69.44,24670.0,56.6056,56.884,56.4255,56.8595,24670.0
2016-08-16 09:40:00,69.43,69.43,69.22,69.23,25295.0,56.8513,56.8513,56.6793,56.6875,25295.0
2016-08-16 09:50:00,69.23,69.29,69.2,69.29,11179.0,56.6875,56.7366,56.6629,56.7366,11179.0
2016-08-16 10:00:00,69.29,69.37,69.25,69.37,17196.0,56.7366,56.8021,56.7039,56.8021,17196.0
2016-08-16 10:10:00,69.37,69.43,69.37,69.41,12430.0,56.8021,56.8513,56.8021,56.8349,12430.0
2016-08-16 10:20:00,69.41,69.41,69.35,69.37,12081.0,56.8349,56.8349,56.7858,56.8021,12081.0
2016-08-16 10:30:00,69.36,69.37,69.26,69.26,14604.0,56.794,56.8021,56.7121,56.7121,14604.0
2016-08-16 10:40:00,69.25,69.33,69.25,69.32,10075.0,56.7039,56.7694,56.7039,56.7612,10075.0
2016-08-16 10:50:00,69.31,69.33,69.3,69.32,10305.0,56.753,56.7694,56.7448,56.7612,10305.0
2016-08-16 11:00:00,69.31,69.32,69.24,69.24,11957.0,56.753,56.7612,56.6957,56.6957,11957.0
2016-08-16 11:10:00,69.25,69.27,69.22,69.26,11713.0,56.7039,56.7203,56.6793,56.7121,11713.0
2016-08-16 11:20:00,69.26,69.31,69.26,69.31,11024.0,56.7121,56.753,56.7121,56.753,11024.0
2016-08-16 11:30:00,69.31,69.32,69.22,69.25,8197.0,56.753,56.7612,56.6793,56.7039,8197.0
2016-08-16 11:40:00,69.25,69.28,69.24,69.28,13305.0,56.7039,56.7285,56.6957,56.7285,13305.0
2016-08-16 11:50:00,69.28,69.31,69.27,69.29,12812.0,56.7285,56.753,56.7203,56.7366,12812.0
2016-08-16 12:00:00,69.28,69.28,69.22,69.25,11377.0,56.7285,56.7285,56.6793,56.7039,11377.0
2016-08-16 12:10:00,69.25,69.28,69.24,69.27,9092.0,56.7039,56.7285,56.6957,56.7203,9092.0
2016-08-16 12:20:00,69.28,69.28,69.26,69.26,15659.0,56.7285,56.7285,56.7121,56.7121,15659.0
2016-08-16 12:30:00,69.27,69.29,69.24,69.29,9735.0,56.7203,56.7366,56.6957,56.7366,9735.0
2016-08-16 12:40:00,69.28,69.31,69.27,69.3,14367.0,56.7285,56.753,56.7203,56.7448,14367.0
2016-08-16 12:50:00,69.29,69.29,69.23,69.24,10262.0,56.7366,56.7366,56.6875,56.6957,10262.0
2016-08-16 13:00:00,69.24,69.29,69.24,69.27,15340.0,56.6957,56.7366,56.6957,56.7203,15340.0
2016-08-16 13:10:00,69.28,69.29,69.21,69.23,10916.0,56.7285,56.7366,56.6711,56.6875,10916.0
2016-08-16 13:20:00,69.23,69.23,69.2,69.2,15006.0,56.6875,56.6875,56.6629,56.6629,15006.0
2016-08-16 13:30:00,69.2,69.2,69.14,69.16,15065.0,56.6629,56.6629,56.6138,56.6302,15065.0
2016-08-16 13:40:00,69.17,69.21,69.16,69.2,19840.0,56.6384,56.6711,56.6302,56.6629,19840.0
2016-08-16 13:50:00,69.2,69.24,69.2,69.24,12874.0,56.6629,56.6957,56.6629,56.6957,12874.0
2016-08-16 14:00:00,69.24,69.28,69.24,69.25,14939.0,56.6957,56.7285,56.6957,56.7039,14939.0
2016-08-16 14:10:00,69.25,69.25,69.2,69.22,12937.0,56.7039,56.7039,56.6629,56.6793,12937.0
2016-08-16 14:20:00,69.22,69.24,69.19,69.22,20470.0,56.6793,56.6957,56.6548,56.6793,20470.0
2016-08-16 14:30:00,69.21,69.22,69.15,69.15,19357.0,56.6711,56.6793,56.622,56.622,19357.0
2016-08-16 14:40:00,69.15,69.18,69.14,69.16,15706.0,56.622,56.6466,56.6138,56.6302,15706.0
2016-08-16 14:50:00,69.16,69.2,69.15,69.2,16204.0,56.6302,56.6629,56.622,56.6629,16204.0
2016-08-16 15:00:00,69.2,69.21,69.19,69.2,17297.0,56.6629,56.6711,56.6548,56.6629,17297.0
2016-08-16 15:10:00,69.19,69.21,69.17,69.18,15584.0,56.6548,56.6711,56.6384,56.6466,15584.0
2016-08-16 15:20:00,69.17,69.2,69.17,69.17,21183.0,56.6384,56.6629,56.6384,56.6384,21183.0
2016-08-16 15:30:00,69.17,69.19,69.13,69.14,32141.0,56.6384,56.6548,56.6056,56.6138,32141.0
2016-08-16 15:40:00,69.14,69.17,69.13,69.14,66482.0,56.6138,56.6384,56.6056,56.6138,66482.0
2016-08-16 15:50:00,69.15,69.15,68.91,68.95,327606.0,56.622,56.622,56.4255,56.4582,327606.0
2016-08-17 09:30:00,68.95,69.16,68.91,69.06,48207.0,56.4582,56.6302,56.4255,56.5483,48207.0
2016-08-17 09:40:00,69.05,69.06,68.96,69.0,26392.0,56.5401,56.5483,56.4664,56.4992,26392.0
2016-08-17 09:50:00,69.01,69.01,68.86,68.87,33452.0,56.5074,56.5074,56.3845,56.3927,33452.0
2016-08-17 10:00:00,68.86,68.98,68.83,68.98,35484.0,56.3845,56.4828,56.36,56.4828,35484.0
2016-08-17 10:10:00,68.98,69.02,68.97,68.98,21249.0,56.4828,56.5156,56.4746,56.4828,21249.0
2016-08-17 10:20:00,68.98,68.99,68.9,68.93,19216.0,56.4828,56.491,56.4173,56.4419,19216.0
2016-08-17 10:30:00,68.94,68.98,68.93,68.97,27683.0,56.45,56.4828,56.4419,56.4746,27683.0
2016-08-17 10:40:00,68.98,68.99,68.89,68.9,26508.0,56.4828,56.491,56.4091,56.4173,26508.0
2016-08-17 10:50:00,68.9,68.91,68.81,68.82,27756.0,56.4173,56.4255,56.3436,56.3518,27756.0
2016-08-17 11:00:00,68.81,68.83,68.81,68.82,10402.0,56.3436,56.36,56.3436,56.3518,10402.0
2016-08-17 11:10:00,68.82,68.84,68.74,68.77,36378.0,56.3518,56.3682,56.2863,56.3108,36378.0
2016-08-17 11:20:00,68.77,68.78,68.66,68.7,39714.0,56.3108,56.319,56.2208,56.2535,39714.0
2016-08-17 11:30:00,68.7,68.76,68.69,68.74,20199.0,56.2535,56.3027,56.2453,56.2863,20199.0
2016-08-17 11:40:00,68.74,68.8,68.73,68.79,20836.0,56.2863,56.3354,56.2781,56.3272,20836.0
2016-08-17 11:50:00,68.8,68.82,68.69,68.76,36538.0,56.3354,56.3518,56.2453,56.3027,36538.0
2016-08-17 12:00:00,68.77,68.79,68.75,68.78,15068.0,56.3108,56.3272,56.2945,56.319,15068.0
2016-08-17 12:10:00,68.78,68.79,68.72,68.72,23083.0,56.319,56.3272,56.2699,56.2699,23083.0
2016-08-17 12:20:00,68.71,68.8,68.71,68.75,31245.0,56.2617,56.3354,56.2617,56.2945,31245.0
2016-08-17 12:30:00,68.75,68.77,68.72,68.77,21246.0,56.2945,56.3108,56.2699,56.3108,21246.0
2016-08-17 12:40:00,68.77,68.86,68.74,68.86,27206.0,56.3108,56.3845,56.2863,56.3845,27206.0
2016-08-17 12:50:00,68.87,68.94,68.86,68.88,23756.0,56.3927,56.45,56.3845,56.4009,23756.0
2016-08-17 13:00:00,68.89,68.92,68.86,68.91,17427.0,56.4091,56.4337,56.3845,56.4255,17427.0
2016-08-17 13:10:00,68.92,68.92,68.89,68.9,17768.0,56.4337,56.4337,56.4091,56.4173,17768.0
2016-08-17 13:20:00,68.9,68.91,68.84,68.89,52229.0,56.4173,56.4255,56.3682,56.4091,52229.0
2016-08-17 13:30:00,68.89,68.97,68.88,68.97,27397.0,56.4091,56.4746,56.4009,56.4746,27397.0
2016-08-17 13:40:00,68.98,68.99,68.91,68.93,19762.0,56.4828,56.491,56.4255,56.4419,19762.0
2016-08-17 13:50:00,68.92,68.95,68.86,68.88,31363.0,56.4337,56.4582,56.3845,56.4009,31363.0
2016-08-17 14:00:00,68.87,68.95,68.78,68.91,44698.0,56.3927,56.4582,56.319,56.4255,44698.0
2016-08-17 14:10:00,68.9,69.02,68.9,68.96,38031.0,56.4173,56.5156,56.4173,56.4664,38031.0
2016-08-17 14:20:00,68.97,69.01,68.94,68.98,40004.0,56.4746,56.5074,56.45,56.4828,40004.0
2016-08-17 14:30:00,68.97,68.99,68.9,68.97,26699.0,56.4746,56.491,56.4173,56.4746,26699.0
2016-08-17 14:40:00,68.97,69.02,68.91,69.02,23952.0,56.4746,56.5156,56.4255,56.5156,23952.0
2016-08-17 14:50:00,69.02,69.06,68.95,69.06,28937.0,56.5156,56.5483,56.4582,56.5483,28937.0
2016-08-17 15:00:00,69.06,69.07,68.99,69.01,39244.0,56.5483,56.5565,56.491,56.5074,39244.0
2016-08-17 15:10:00,69.02,69.07,69.0,69.06,25035.0,56.5156,56.5565,56.4992,56.5483,25035.0
2016-08-17 15:20:00,69.06,69.11,69.05,69.08,28327.0,56.5483,56.5892,56.5401,56.5647,28327.0
2016-08-17 15:30:00,69.09,69.16,69.08,69.15,89584.0,56.5729,56.6302,56.5647,56.622,89584.0
2016-08-17 15:40:00,69.14,69.14,68.99,69.05,241481.0,56.6138,56.6138,56.491,56.5401,241481.0
2016-08-17 15:50:00,69.05,69.12,69.04,69.11,229957.0,56.5401,56.5974,56.5319,56.5892,229957.0
2016-08-18 09:30:00,69.15,69.48,69.07,69.48,69423.0,56.622,56.8922,56.5565,56.8922,69423.0
2016-08-18 09:40:00,69.46,69.51,69.37,69.46,50687.0,56.8758,56.9168,56.8021,56.8758,50687.0
2016-08-18 09:50:00,69.47,69.51,69.39,69.39,28954.0,56.884,56.9168,56.8185,56.8185,28954.0
2016-08-18 10:00:00,69.4,69.55,69.4,69.43,35575.0,56.8267,56.9495,56.8267,56.8513,35575.0
2016-08-18 10:10:00,69.44,69.46,69.36,69.41,20481.0,56.8595,56.8758,56.794,56.8349,20481.0
2016-08-18 10:20:00,69.41,69.41,69.33,69.41,18714.0,56.8349,56.8349,56.7694,56.8349,18714.0
2016-08-18 10:30:00,69.41,69.43,69.34,69.34,40766.0,56.8349,56.8513,56.7776,56.7776,40766.0
2016-08-18 10:40:00,69.34,69.34,69.24,69.25,25543.0,56.7776,56.7776,56.6957,56.7039,25543.0
2016-08-18 10:50:00,69.25,69.41,69.25,69.38,30710.0,56.7039,56.8349,56.7039,56.8103,30710.0
2016-08-18 11:00:00,69.38,69.41,69.34,69.35,26781.0,56.8103,56.8349,56.7776,56.7858,26781.0
2016-08-18 11:10:00,69.34,69.36,69.25,69.31,35671.0,56.7776,56.794,56.7039,56.753,35671.0
2016-08-18 11:20:00,69.31,69.36,69.31,69.36,31891.0,56.753,56.794,56.753,56.794,31891.0
2016-08-18 11:30:00,69.36,69.37,69.32,69.33,19113.0,56.794,56.8021,56.7612,56.7694,19113.0
2016-08-18 11:40:00,69.33,69.33,69.3,69.31,6757.0,56.7694,56.7694,56.7448,56.753,6757.0
2016-08-18 11:50:00,69.3,69.33,69.29,69.32,22473.0,56.7448,56.7694,56.7366,56.7612,22473.0
2016-08-18 12:00:00,69.31,69.33,69.27,69.27,22179.0,56.753,56.7694,56.7203,56.7203,22179.0
2016-08-18 12:10:00,69.27,69.27,69.22,69.25,19397.0,56.7203,56.7203,56.6793,56.7039,19397.0
2016-08-18 12:20:00,69.24,69.26,69.18,69.2,35463.0,56.6957,56.7121,56.6466,56.6629,35463.0
2016-08-18 12:30:00,69.21,69.23,69.18,69.22,21409.0,56.6711,56.6875,56.6466,56.6793,21409.0
2016-08-18 12:40:00,69.22,69.33,69.22,69.33,33726.0,56.6793,56.7694,56.6793,56.7694,33726.0
2016-08-18 12:50:00,69.32,69.32,69.24,69.24,13218.0,56.7612,56.7612,56.6957,56.6957,13218.0
2016-08-18 13:00:00,69.25,69.37,69.23,69.37,45142.0,56.7039,56.8021,56.6875,56.8021,45142.0
2016-08-18 13:10:00,69.37,69.4,69.33,69.33,15726.0,56.8021,56.8267,56.7694,56.7694,15726.0
2016-08-18 13:20:00,69.33,69.39,69.32,69.35,23940.0,56.7694,56.8185,56.7612,56.7858,23940.0
2016-08-18 13:30:00,69.35,69.4,69.35,69.4,30237.0,56.7858,56.8267,56.7858,56.8267,30237.0
2016-08-18 13:40:00,69.4,69.46,69.4,69.42,25848.0,56.8267,56.8758,56.8267,56.8431,25848.0
2016-08-18 13:50:00,69.41,69.42,69.37,69.37,19614.0,56.8349,56.8431,56.8021,56.8021,19614.0
2016-08-18 14:00:00,69.36,69.39,69.32,69.35,25538.0,56.794,56.8185,56.7612,56.7858,25538.0
2016-08-18 14:10:00,69.34,69.37,69.33,69.36,16392.0,56.7776,56.8021,56.7694,56.794,16392.0
2016-08-18 14:20:00,69.37,69.39,69.35,69.39,22694.0,56.8021,56.8185,56.7858,56.8185,22694.0
2016-08-18 14:30:00,69.39,69.4,69.31,69.39,25806.0,56.8185,56.8267,56.753,56.8185,25806.0
2016-08-18 14:40:00,69.39,69.39,69.35,69.39,19321.0,56.8185,56.8185,56.7858,56.8185,19321.0
2016-08-18 14:50:00,69.39,69.39,69.32,69.32,23266.0,56.8185,56.8185,56.7612,56.7612,23266.0
2016-08-18 15:00:00,69.31,69.39,69.31,69.39,22169.0,56.753,56.8185,56.753,56.8185,22169.0
2016-08-18 15:10:00,69.39,69.4,69.35,69.37,24516.0,56.8185,56.8267,56.7858,56.8021,24516.0
2016-08-18 15:20:00,69.37,69.39,69.35,69.37,21981.0,56.8021,56.8185,56.7858,56.8021,21981.0
2016-08-18 15:30:00,69.36,69.41,69.34,69.41,35427.0,56.794,56.8349,56.7776,56.8349,35427.0
2016-08-18 15:40:00,69.41,69.42,69.34,69.35,88399.0,56.8349,56.8431,56.7776,56.7858,88399.0
2016-08-18 15:50:00,69.35,69.44,69.34,69.43,133745.0,56.7858,56.8595,56.7776,56.8513,133745.0
2016-08-19 09:30:00,69.13,69.42,69.13,69.15,115298.0,56.6056,56.8431,56.6056,56.622,115298.0
2016-08-19 09:40:00,69.13,69.21,69.06,69.13,39143.0,56.6056,56.6711,56.5483,56.6056,39143.0
2016-08-19 09:50:00,69.14,69.16,69.08,69.11,29743.0,56.6138,56.6302,56.5647,56.5892,29743.0
2016-08-19 10:00:00,69.1,69.11,69.04,69.09,16639.0,56.5811,56.5892,56.5319,56.5729,16639.0
2016-08-19 10:10:00,69.1,69.19,69.1,69.18,67558.0,56.5811,56.6548,56.5811,56.6466,67558.0
2016-08-19 10:20:00,69.19,69.22,69.14,69.21,17489.0,56.6548,56.6793,56.6138,56.6711,17489.0
2016-08-19 10:30:00,69.19,69.21,69.17,69.2,19388.0,56.6548,56.6711,56.6384,56.6629,19388.0
2016-08-19 10:40:00,69.2,69.21,69.11,69.12,14496.0,56.6629,56.6711,56.5892,56.5974,14496.0
2016-08-19 10:50:00,69.12,69.14,69.09,69.09,15577.0,56.5974,56.6138,56.5729,56.5729,15577.0
2016-08-19 11:00:00,69.09,69.16,69.09,69.14,31393.0,56.5729,56.6302,56.5729,56.6138,31393.0
2016-08-19 11:10:00,69.14,69.17,69.1,69.1,16923.0,56.6138,56.6384,56.5811,56.5811,16923.0
2016-08-19 11:20:00,69.11,69.11,69.04,69.08,103680.0,56.5892,56.5892,56.5319,56.5647,103680.0
2016-08-19 11:30:00,69.09,69.12,69.07,69.08,15448.0,56.5729,56.5974,56.5565,56.5647,15448.0
2016-08-19 11:40:00,69.08,69.1,69.04,69.05,22674.0,56.5647,56.5811,56.5319,56.5401,22674.0
2016-08-19 11:50:00,69.05,69.07,69.03,69.06,11669.0,56.5401,56.5565,56.5237,56.5483,11669.0
2016-08-19 12:00:00,69.06,69.09,69.05,69.08,13453.0,56.5483,56.5729,56.5401,56.5647,13453.0
2016-08-19 12:10:00,69.09,69.1,69.07,69.08,18001.0,56.5729,56.5811,56.5565,56.5647,18001.0
2016-08-19 12:20:00,69.08,69.12,69.08,69.12,15929.0,56.5647,56.5974,56.5647,56.5974,15929.0
2016-08-19 12:30:00,69.13,69.15,69.12,69.14,26246.0,56.6056,56.622,56.5974,56.6138,26246.0
2016-08-19 12:40:00,69.13,69.16,69.12,69.15,30000.0,56.6056,56.6302,56.5974,56.622,30000.0
2016-08-19 12:50:00,69.15,69.16,69.13,69.15,19720.0,56.622,56.6302,56.6056,56.622,19720.0
2016-08-19 13:00:00,69.15,69.16,69.14,69.14,9437.0,56.622,56.6302,56.6138,56.6138,9437.0
2016-08-19 13:10:00,69.14,69.2,69.14,69.17,23489.0,56.6138,56.6629,56.6138,56.6384,23489.0
2016-08-19 13:20:00,69.17,69.22,69.16,69.22,12304.0,56.6384,56.6793,56.6302,56.6793,12304.0
2016-08-19 13:30:00,69.21,69.22,69.18,69.22,17295.0,56.6711,56.6793,56.6466,56.6793,17295.0
2016-08-19 13:40:00,69.22,69.24,69.2,69.23,9817.0,56.6793,56.6957,56.6629,56.6875,9817.0
2016-08-19 13:50:00,69.24,69.25,69.18,69.2,18639.0,56.6957,56.7039,56.6466,56.6629,18639.0
2016-08-19 14:00:00,69.2,69.22,69.2,69.22,10126.0,56.6629,56.6793,56.6629,56.6793,10126.0
2016-08-19 14:10:00,69.22,69.23,69.18,69.19,15963.0,56.6793,56.6875,56.6466,56.6548,15963.0
2016-08-19 14:20:00,69.2,69.21,69.18,69.19,10549.0,56.6629,56.6711,56.6466,56.6548,10549.0
2016-08-19 14:30:00,69.19,69.22,69.19,69.2,9126.0,56.6548,56.6793,56.6548,56.6629,9126.0
2016-08-19 14:40:00,69.2,69.21,69.18,69.21,18415.0,56.6629,56.6711,56.6466,56.6711,18415.0
2016-08-19 14:50:00,69.21,69.24,69.21,69.23,13611.0,56.6711,56.6957,56.6711,56.6875,13611.0
2016-08-19 15:00:00,69.23,69.24,69.2,69.21,13381.0,56.6875,56.6957,56.6629,56.6711,13381.0
2016-08-19 15:10:00,69.22,69.22,69.18,69.21,16043.0,56.6793,56.6793,56.6466,56.6711,16043.0
2016-08-19 15:20:00,69.2,69.23,69.2,69.23,9271.0,56.6629,56.6875,56.6629,56.6875,9271.0
2016-08-19 15:30:00,69.23,69.24,69.19,69.21,38483.0,56.6875,56.6957,56.6548,56.6711,38483.0
2016-08-19 15:40:00,69.2,69.21,69.13,69.15,43378.0,56.6629,56.6711,56.6056,56.622,43378.0
2016-08-19 15:50:00,69.16,69.17,69.13,69.16,73388.0,56.6302,56.6384,56.6056,56.6302,73388.0
2016-08-22 09:30:00,69.04,69.04,68.87,68.89,37250.0,56.5319,56.5319,56.3927,56.4091,37250.0
2016-08-22 09:40:00,68.9,69.05,68.84,69.01,19540.0,56.4173,56.5401,56.3682,56.5074,19540.0
2016-08-22 09:50:00,69.01,69.02,68.96,68.97,20685.0,56.5074,56.5156,56.4664,56.4746,20685.0
2016-08-22 10:00:00,68.97,68.99,68.89,68.95,17691.0,56.4746,56.491,56.4091,56.4582,17691.0
2016-08-22 10:10:00,68.95,68.96,68.84,68.85,40520.0,56.4582,56.4664,56.3682,56.3764,40520.0
2016-08-22 10:20:00,68.85,68.97,68.84,68.97,13950.0,56.3764,56.4746,56.3682,56.4746,13950.0
2016-08-22 10:30:00,68.96,68.98,68.88,68.89,19225.0,56.4664,56.4828,56.4009,56.4091,19225.0
2016-08-22 10:40:00,68.89,68.94,68.88,68.93,13143.0,56.4091,56.45,56.4009,56.4419,13143.0
2016-08-22 10:50:00,68.92,68.93,68.91,68.92,16640.0,56.4337,56.4419,56.4255,56.4337,16640.0
2016-08-22 11:00:00,68.92,68.98,68.92,68.97,11145.0,56.4337,56.4828,56.4337,56.4746,11145.0
2016-08-22 11:10:00,68.98,69.0,68.95,68.95,14047.0,56.4828,56.4992,56.4582,56.4582,14047.0
2016-08-22 11:20:00,68.96,68.96,68.87,68.89,17479.0,56.4664,56.4664,56.3927,56.4091,17479.0
2016-08-22 11:30:00,68.88,68.9,68.85,68.89,10572.0,56.4009,56.4173,56.3764,56.4091,10572.0
2016-08-22 11:40:00,68.9,68.96,68.89,68.95,14050.0,56.4173,56.4664,56.4091,56.4582,14050.0
2016-08-22 11:50:00,68.95,69.0,68.94,68.97,12926.0,56.4582,56.4992,56.45,56.4746,12926.0
2016-08-22 12:00:00,68.97,68.97,68.9,68.9,15578.0,56.4746,56.4746,56.4173,56.4173,15578.0
2016-08-22 12:10:00,68.91,68.91,68.88,68.9,8140.0,56.4255,56.4255,56.4009,56.4173,8140.0
2016-08-22 12:20:00,68.9,69.04,68.89,69.04,21730.0,56.4173,56.5319,56.4091,56.5319,21730.0
2016-08-22 12:30:00,69.04,69.04,68.98,68.98,11507.0,56.5319,56.5319,56.4828,56.4828,11507.0
2016-08-22 12:40:00,68.99,69.0,68.96,68.99,10964.0,56.491,56.4992,56.4664,56.491,10964.0
2016-08-22 12:50:00,69.0,69.02,68.97,68.98,18405.0,56.4992,56.5156,56.4746,56.4828,18405.0
2016-08-22 13:00:00,68.98,68.98,68.93,68.93,37088.0,56.4828,56.4828,56.4419,56.4419,37088.0
2016-08-22 13:10:00,68.93,68.94,68.89,68.89,47929.0,56.4419,56.45,56.4091,56.4091,47929.0
2016-08-22 13:20:00,68.89,68.9,68.79,68.83,17525.0,56.4091,56.4173,56.3272,56.36,17525.0
2016-08-22 13:30:00,68.82,68.82,68.77,68.8,20789.0,56.3518,56.3518,56.3108,56.3354,20789.0
2016-08-22 13:40:00,68.8,68.94,68.8,68.92,24462.0,56.3354,56.45,56.3354,56.4337,24462.0
2016-08-22 13:50:00,68.92,68.94,68.9,68.94,14419.0,56.4337,56.45,56.4173,56.45,14419.0
2016-08-22 14:00:00,68.94,68.99,68.93,68.99,34939.0,56.45,56.491,56.4419,56.491,34939.0
2016-08-22 14:10:00,69.0,69.0,68.94,68.94,19576.0,56.4992,56.4992,56.45,56.45,19576.0
2016-08-22 14:20:00,68.94,68.95,68.87,68.88,12918.0,56.45,56.4582,56.3927,56.4009,12918.0
2016-08-22 14:30:00,68.88,68.92,68.87,68.9,23606.0,56.4009,56.4337,56.3927,56.4173,23606.0
2016-08-22 14:40:00,68.9,68.95,68.89,68.93,16921.0,56.4173,56.4582,56.4091,56.4419,16921.0
2016-08-22 14:50:00,68.94,68.95,68.87,68.88,19119.0,56.45,56.4582,56.3927,56.4009,19119.0
2016-08-22 15:00:00,68.87,68.92,68.87,68.91,17369.0,56.3927,56.4337,56.3927,56.4255,17369.0
2016-08-22 15:10:00,68.91,68.91,68.84,68.85,26349.0,56.4255,56.4255,56.3682,56.3764,26349.0
2016-08-22 15:20:00,68.85,68.88,68.84,68.86,13090.0,56.3764,56.4009,56.3682,56.3845,13090.0
2016-08-22 15:30:00,68.86,68.89,68.84,68.87,44836.0,56.3845,56.4091,56.3682,56.3927,44836.0
2016-08-22 15:40:00,68.88,68.92,68.87,68.89,59964.0,56.4009,56.4337,56.3927,56.4091,59964.0
2016-08-22 15:50:00,68.89,68.9,68.85,68.88,103406.0,56.4091,56.4173,56.3764,56.4009,103406.0
2016-08-23 09:30:00,68.91,69.04,68.85,69.02,34219.0,56.4255,56.5319,56.3764,56.5156,34219.0
2016-08-23 09:40:00,69.05,69.14,68.98,68.98,27315.0,56.5401,56.6138,56.4828,56.4828,27315.0
2016-08-23 09:50:00,68.98,69.05,68.98,69.01,31999.0,56.4828,56.5401,56.4828,56.5074,31999.0
2016-08-23 10:00:00,69.0,69.04,68.93,68.96,20825.0,56.4992,56.5319,56.4419,56.4664,20825.0
2016-08-23 10:10:00,68.95,68.98,68.91,68.91,17811.0,56.4582,56.4828,56.4255,56.4255,17811.0
2016-08-23 10:20:00,68.9,68.94,68.81,68.83,21040.0,56.4173,56.45,56.3436,56.36,21040.0
2016-08-23 10:30:00,68.83,68.84,68.75,68.76,24068.0,56.36,56.3682,56.2945,56.3027,24068.0
2016-08-23 10:40:00,68.75,68.82,68.74,68.81,16208.0,56.2945,56.3518,56.2863,56.3436,16208.0
2016-08-23 10:50:00,68.81,68.82,68.77,68.79,9435.0,56.3436,56.3518,56.3108,56.3272,9435.0
2016-08-23 11:00:00,68.78,68.78,68.69,68.72,21579.0,56.319,56.319,56.2453,56.2699,21579.0
2016-08-23 11:10:00,68.72,68.76,68.72,68.76,16259.0,56.2699,56.3027,56.2699,56.3027,16259.0
2016-08-23 11:20:00,68.75,68.76,68.66,68.72,13354.0,56.2945,56.3027,56.2208,56.2699,13354.0
2016-08-23 11:30:00,68.72,68.72,68.68,68.7,13478.0,56.2699,56.2699,56.2372,56.2535,13478.0
2016-08-23 11:40:00,68.7,68.71,68.67,68.68,13019.0,56.2535,56.2617,56.229,56.2372,13019.0
2016-08-23 11:50:00,68.69,68.69,68.63,68.67,13196.0,56.2453,56.2453,56.1962,56.229,13196.0
2016-08-23 12:00:00,68.68,68.69,68.63,68.64,12395.0,56.2372,56.2453,56.1962,56.2044,12395.0
2016-08-23 12:10:00,68.65,68.67,68.63,68.65,13073.0,56.2126,56.229,56.1962,56.2126,13073.0
2016-08-23 12:20:00,68.65,68.7,68.62,68.63,34577.0,56.2126,56.2535,56.188,56.1962,34577.0
2016-08-23 12:30:00,68.63,68.64,68.6,68.63,26707.0,56.1962,56.2044,56.1716,56.1962,26707.0
2016-08-23 12:40:00,68.63,68.68,68.62,68.66,11420.0,56.1962,56.2372,56.188,56.2208,11420.0
2016-08-23 12:50:00,68.66,68.66,68.57,68.61,42691.0,56.2208,56.2208,56.1471,56.1798,42691.0
2016-08-23 13:00:00,68.6,68.61,68.58,68.58,32858.0,56.1716,56.1798,56.1553,56.1553,32858.0
2016-08-23 13:10:00,68.59,68.61,68.56,68.57,40336.0,56.1635,56.1798,56.1389,56.1471,40336.0
2016-08-23 13:20:00,68.57,68.6,68.56,68.57,26319.0,56.1471,56.1716,56.1389,56.1471,26319.0
2016-08-23 13:30:00,68.58,68.58,68.56,68.57,17546.0,56.1553,56.1553,56.1389,56.1471,17546.0
2016-08-23 13:40:00,68.57,68.58,68.53,68.55,25803.0,56.1471,56.1553,56.1143,56.1307,25803.0
2016-08-23 13:50:00,68.55,68.57,68.54,68.54,17730.0,56.1307,56.1471,56.1225,56.1225,17730.0
2016-08-23 14:00:00,68.55,68.55,68.5,68.52,24044.0,56.1307,56.1307,56.0898,56.1061,24044.0
2016-08-23 14:10:00,68.52,68.53,68.47,68.49,27068.0,56.1061,56.1143,56.0652,56.0816,27068.0
2016-08-23 14:20:00,68.48,68.52,68.48,68.52,20451.0,56.0734,56.1061,56.0734,56.1061,20451.0
2016-08-23 14:30:00,68.52,68.52,68.47,68.48,26055.0,56.1061,56.1061,56.0652,56.0734,26055.0
2016-08-23 14:40:00,68.47,68.47,68.44,68.45,22983.0,56.0652,56.0652,56.0406,56.0488,22983.0
2016-08-23 14:50:00,68.45,68.47,68.42,68.42,35419.0,56.0488,56.0652,56.0243,56.0243,35419.0
2016-08-23 15:00:00,68.42,68.42,68.4,68.42,18098.0,56.0243,56.0243,56.0079,56.0243,18098.0
2016-08-23 15:10:00,68.42,68.42,68.38,68.41,42448.0,56.0243,56.0243,55.9915,56.0161,42448.0
2016-08-23 15:20:00,68.4,68.47,68.4,68.47,42399.0,56.0079,56.0652,56.0079,56.0652,42399.0
2016-08-23 15:30:00,68.47,68.48,68.45,68.45,32686.0,56.0652,56.0734,56.0488,56.0488,32686.0
2016-08-23 15:40:00,68.44,68.47,68.43,68.43,50041.0,56.0406,56.0652,56.0324,56.0324,50041.0
2016-08-23 15:50:00,68.44,68.44,68.36,68.37,124454.0,56.0406,56.0406,55.9751,55.9833,124454.0
2016-08-24 09:30:00,68.31,68.36,68.16,68.31,40691.0,55.9342,55.9751,55.8114,55.9342,40691.0
2016-08-24 09:40:00,68.3,68.35,68.21,68.27,18264.0,55.926,55.9669,55.8523,55.9014,18264.0
2016-08-24 09:50:00,68.3,68.45,68.29,68.45,12303.0,55.926,56.0488,55.9178,56.0488,12303.0
2016-08-24 10:00:00,68.43,68.45,68.34,68.35,9591.0,56.0324,56.0488,55.9588,55.9669,9591.0
2016-08-24 10:10:00,68.36,68.37,68.29,68.33,11873.0,55.9751,55.9833,55.9178,55.9506,11873.0
2016-08-24 10:20:00,68.33,68.38,68.33,68.36,7404.0,55.9506,55.9915,55.9506,55.9751,7404.0
2016-08-24 10:30:00,68.36,68.44,68.35,68.4,15613.0,55.9751,56.0406,55.9669,56.0079,15613.0
2016-08-24 10:40:00,68.4,68.41,68.21,68.24,14202.0,56.0079,56.0161,55.8523,55.8769,14202.0
2016-08-24 10:50:00,68.24,68.3,68.2,68.3,12041.0,55.8769,55.926,55.8441,55.926,12041.0
2016-08-24 11:00:00,68.3,68.32,68.22,68.22,23146.0,55.926,55.9424,55.8605,55.8605,23146.0
2016-08-24 11:10:00,68.22,68.27,68.21,68.26,10673.0,55.8605,55.9014,55.8523,55.8932,10673.0
2016-08-24 11:20:00,68.26,68.27,68.2,68.25,10938.0,55.8932,55.9014,55.8441,55.8851,10938.0
2016-08-24 11:30:00,68.25,68.29,68.25,68.26,11001.0,55.8851,55.9178,55.8851,55.8932,11001.0
2016-08-24 11:40:00,68.27,68.27,68.18,68.19,12387.0,55.9014,55.9014,55.8277,55.8359,12387.0
2016-08-24 11:50:00,68.19,68.25,68.18,68.24,10883.0,55.8359,55.8851,55.8277,55.8769,10883.0
2016-08-24 12:00:00,68.25,68.37,68.23,68.37,32677.0,55.8851,55.9833,55.8687,55.9833,32677.0
2016-08-24 12:10:00,68.36,68.38,68.29,68.3,17654.0,55.9751,55.9915,55.9178,55.926,17654.0
2016-08-24 12:20:00,68.3,68.31,68.27,68.28,10942.0,55.926,55.9342,55.9014,55.9096,10942.0
2016-08-24 12:30:00,68.28,68.32,68.26,68.29,15870.0,55.9096,55.9424,55.8932,55.9178,15870.0
2016-08-24 12:40:00,68.3,68.31,68.28,68.29,7822.0,55.926,55.9342,55.9096,55.9178,7822.0
2016-08-24 12:50:00,68.29,68.32,68.28,68.32,16350.0,55.9178,55.9424,55.9096,55.9424,16350.0
2016-08-24 13:00:00,68.32,68.36,68.31,68.35,10243.0,55.9424,55.9751,55.9342,55.9669,10243.0
2016-08-24 13:10:00,68.35,68.35,68.26,68.27,32820.0,55.9669,55.9669,55.8932,55.9014,32820.0
2016-08-24 13:20:00,68.28,68.32,68.26,68.27,8600.0,55.9096,55.9424,55.8932,55.9014,8600.0
2016-08-24 13:30:00,68.27,68.32,68.24,68.31,19496.0,55.9014,55.9424,55.8769,55.9342,19496.0
2016-08-24 13:40:00,68.32,68.33,68.28,68.33,10173.0,55.9424,55.9506,55.9096,55.9506,10173.0
2016-08-24 13:50:00,68.33,68.33,68.26,68.27,13109.0,55.9506,55.9506,55.8932,55.9014,13109.0
2016-08-24 14:00:00,68.27,68.3,68.22,68.28,19616.0,55.9014,55.926,55.8605,55.9096,19616.0
2016-08-24 14:10:00,68.27,68.28,68.24,68.28,24056.0,55.9014,55.9096,55.8769,55.9096,24056.0
2016-08-24 14:20:00,68.28,68.3,68.21,68.24,16927.0,55.9096,55.926,55.8523,55.8769,16927.0
2016-08-24 14:30:00,68.25,68.25,68.23,68.25,16065.0,55.8851,55.8851,55.8687,55.8851,16065.0
2016-08-24 14:40:00,68.25,68.28,68.24,68.25,25719.0,55.8851,55.9096,55.8769,55.8851,25719.0
2016-08-24 14:50:00,68.26,68.28,68.25,68.27,20319.0,55.8932,55.9096,55.8851,55.9014,20319.0
2016-08-24 15:00:00,68.27,68.29,68.26,68.27,34273.0,55.9014,55.9178,55.8932,55.9014,34273.0
2016-08-24 15:10:00,68.27,68.28,68.26,68.26,13623.0,55.9014,55.9096,55.8932,55.8932,13623.0
2016-08-24 15:20:00,68.27,68.27,68.25,68.26,12196.0,55.9014,55.9014,55.8851,55.8932,12196.0
2016-08-24 15:30:00,68.25,68.25,68.19,68.2,35043.0,55.8851,55.8851,55.8359,55.8441,35043.0
2016-08-24 15:40:00,68.2,68.24,68.15,68.23,62261.0,55.8441,55.8769,55.8032,55.8687,62261.0
2016-08-24 15:50:00,68.22,68.26,68.18,68.26,93011.0,55.8605,55.8932,55.8277,55.8932,93011.0
2016-08-25 09:30:00,68.22,68.27,68.12,68.26,24379.0,55.8605,55.9014,55.7786,55.8932,24379.0
2016-08-25 09:40:00,68.25,68.27,68.19,68.25,22725.0,55.8851,55.9014,55.8359,55.8851,22725.0
2016-08-25 09:50:00,68.26,68.38,68.23,68.35,28601.0,55.8932,55.9915,55.8687,55.9669,28601.0
2016-08-25 10:00:00,68.35,68.37,68.3,68.34,21215.0,55.9669,55.9833,55.926,55.9588,21215.0
2016-08-25 10:10:00,68.34,68.48,68.34,68.44,28723.0,55.9588,56.0734,55.9588,56.0406,28723.0
2016-08-25 10:20:00,68.44,68.5,68.44,68.5,18242.0,56.0406,56.0898,56.0406,56.0898,18242.0
2016-08-25 10:30:00,68.5,68.54,68.46,68.47,33379.0,56.0898,56.1225,56.057,56.0652,33379.0
2016-08-25 10:40:00,68.47,68.55,68.47,68.52,13876.0,56.0652,56.1307,56.0652,56.1061,13876.0
2016-08-25 10:50:00,68.53,68.58,68.52,68.57,16701.0,56.1143,56.1553,56.1061,56.1471,16701.0
2016-08-25 11:00:00,68.56,68.64,68.56,68.64,18332.0,56.1389,56.2044,56.1389,56.2044,18332.0
2016-08-25 11:10:00,68.63,68.68,68.61,68.64,30417.0,56.1962,56.2372,56.1798,56.2044,30417.0
2016-08-25 11:20:00,68.65,68.66,68.6,68.64,7639.0,56.2126,56.2208,56.1716,56.2044,7639.0
2016-08-25 11:30:00,68.64,68.64,68.59,68.61,6518.0,56.2044,56.2044,56.1635,56.1798,6518.0
2016-08-25 11:40:00,68.62,68.66,68.6,68.65,11783.0,56.188,56.2208,56.1716,56.2126,11783.0
2016-08-25 11:50:00,68.64,68.65,68.61,68.64,16780.0,56.2044,56.2126,56.1798,56.2044,16780.0
2016-08-25 12:00:00,68.64,68.64,68.53,68.53,15255.0,56.2044,56.2044,56.1143,56.1143,15255.0
2016-08-25 12:10:00,68.53,68.54,68.48,68.52,9719.0,56.1143,56.1225,56.0734,56.1061,9719.0
2016-08-25 12:20:00,68.52,68.56,68.52,68.54,7080.0,56.1061,56.1389,56.1061,56.1225,7080.0
2016-08-25 12:30:00,68.54,68.59,68.54,68.57,6759.0,56.1225,56.1635,56.1225,56.1471,6759.0
2016-08-25 12:40:00,68.58,68.59,68.56,68.56,6790.0,56.1553,56.1635,56.1389,56.1389,6790.0
2016-08-25 12:50:00,68.56,68.58,68.55,68.58,5898.0,56.1389,56.1553,56.1307,56.1553,5898.0
2016-08-25 13:00:00,68.59,68.6,68.54,68.56,15988.0,56.1635,56.1716,56.1225,56.1389,15988.0
2016-08-25 13:10:00,68.57,68.58,68.54,68.54,6063.0,56.1471,56.1553,56.1225,56.1225,6063.0
2016-08-25 13:20:00,68.53,68.61,68.53,68.6,4843.0,56.1143,56.1798,56.1143,56.1716,4843.0
2016-08-25 13:30:00,68.6,68.61,68.49,68.5,12843.0,56.1716,56.1798,56.0816,56.0898,12843.0
2016-08-25 13:40:00,68.5,68.53,68.48,68.49,12392.0,56.0898,56.1143,56.0734,56.0816,12392.0
2016-08-25 13:50:00,68.49,68.5,68.45,68.47,8094.0,56.0816,56.0898,56.0488,56.0652,8094.0
2016-08-25 14:00:00,68.48,68.52,68.42,68.46,21197.0,56.0734,56.1061,56.0243,56.057,21197.0
2016-08-25 14:10:00,68.46,68.5,68.45,68.47,13487.0,56.057,56.0898,56.0488,56.0652,13487.0
2016-08-25 14:20:00,68.46,68.46,68.39,68.45,15578.0,56.057,56.057,55.9997,56.0488,15578.0
2016-08-25 14:30:00,68.44,68.47,68.39,68.4,29226.0,56.0406,56.0652,55.9997,56.0079,29226.0
2016-08-25 14:40:00,68.39,68.45,68.38,68.43,26667.0,55.9997,56.0488,55.9915,56.0324,26667.0
2016-08-25 14:50:00,68.44,68.47,68.41,68.46,28162.0,56.0406,56.0652,56.0161,56.057,28162.0
2016-08-25 15:00:00,68.45,68.47,68.42,68.47,22862.0,56.0488,56.0652,56.0243,56.0652,22862.0
2016-08-25 15:10:00,68.46,68.5,68.45,68.5,24705.0,56.057,56.0898,56.0488,56.0898,24705.0
2016-08-25 15:20:00,68.5,68.57,68.49,68.56,67535.0,56.0898,56.1471,56.0816,56.1389,67535.0
2016-08-25 15:30:00,68.56,68.6,68.55,68.56,46488.0,56.1389,56.1716,56.1307,56.1389,46488.0
2016-08-25 15:40:00,68.55,68.56,68.52,68.52,44221.0,56.1307,56.1389,56.1061,56.1061,44221.0
2016-08-25 15:50:00,68.52,68.56,68.47,68.56,166425.0,56.1061,56.1389,56.0652,56.1389,166425.0
2016-08-26 09:30:00,68.73,68.79,68.59,68.75,28262.0,56.2781,56.3272,56.1635,56.2945,28262.0
2016-08-26 09:40:00,68.77,68.82,68.69,68.69,18972.0,56.3108,56.3518,56.2453,56.2453,18972.0
2016-08-26 09:50:00,68.68,68.7,68.61,68.67,23964.0,56.2372,56.2535,56.1798,56.229,23964.0
2016-08-26 10:00:00,68.66,68.76,68.54,68.66,35093.0,56.2208,56.3027,56.1225,56.2208,35093.0
2016-08-26 10:10:00,68.67,68.88,68.65,68.83,32300.0,56.229,56.4009,56.2126,56.36,32300.0
2016-08-26 10:20:00,68.84,68.87,68.79,68.85,37548.0,56.3682,56.3927,56.3272,56.3764,37548.0
2016-08-26 10:30:00,68.86,68.87,68.78,68.84,20971.0,56.3845,56.3927,56.319,56.3682,20971.0
2016-08-26 10:40:00,68.84,68.84,68.73,68.77,20351.0,56.3682,56.3682,56.2781,56.3108,20351.0
2016-08-26 10:50:00,68.77,68.77,68.72,68.75,13250.0,56.3108,56.3108,56.2699,56.2945,13250.0
2016-08-26 11:00:00,68.75,68.77,68.67,68.77,21410.0,56.2945,56.3108,56.229,56.3108,21410.0
2016-08-26 11:10:00,68.76,68.77,68.68,68.68,18604.0,56.3027,56.3108,56.2372,56.2372,18604.0
2016-08-26 11:20:00,68.68,68.71,68.66,68.67,16513.0,56.2372,56.2617,56.2208,56.229,16513.0
2016-08-26 11:30:00,68.67,68.7,68.61,68.62,13905.0,56.229,56.2535,56.1798,56.188,13905.0
2016-08-26 11:40:00,68.62,68.62,68.43,68.43,43604.0,56.188,56.188,56.0324,56.0324,43604.0
2016-08-26 11:50:00,68.42,68.42,68.24,68.26,21469.0,56.0243,56.0243,55.8769,55.8932,21469.0
2016-08-26 12:00:00,68.25,68.32,68.16,68.2,24543.0,55.8851,55.9424,55.8114,55.8441,24543.0
2016-08-26 12:10:00,68.21,68.26,68.13,68.26,26208.0,55.8523,55.8932,55.7868,55.8932,26208.0
2016-08-26 12:20:00,68.25,68.29,68.21,68.21,15911.0,55.8851,55.9178,55.8523,55.8523,15911.0
2016-08-26 12:30:00,68.22,68.3,68.19,68.27,24748.0,55.8605,55.926,55.8359,55.9014,24748.0
2016-08-26 12:40:00,68.27,68.4,68.27,68.39,14160.0,55.9014,56.0079,55.9014,55.9997,14160.0
2016-08-26 12:50:00,68.39,68.4,68.3,68.3,20001.0,55.9997,56.0079,55.926,55.926,20001.0
2016-08-26 13:00:00,68.3,68.35,68.23,68.25,21204.0,55.926,55.9669,55.8687,55.8851,21204.0
2016-08-26 13:10:00,68.27,68.3,68.2,68.21,15666.0,55.9014,55.926,55.8441,55.8523,15666.0
2016-08-26 13:20:00,68.21,68.3,68.21,68.27,14334.0,55.8523,55.926,55.8523,55.9014,14334.0
2016-08-26 13:30:00,68.26,68.29,68.21,68.23,15745.0,55.8932,55.9178,55.8523,55.8687,15745.0
2016-08-26 13:40:00,68.23,68.3,68.22,68.27,44958.0,55.8687,55.926,55.8605,55.9014,44958.0
2016-08-26 13:50:00,68.27,68.28,68.23,68.26,56879.0,55.9014,55.9096,55.8687,55.8932,56879.0
2016-08-26 14:00:00,68.25,68.27,68.2,68.23,22266.0,55.8851,55.9014,55.8441,55.8687,22266.0
2016-08-26 14:10:00,68.24,68.28,68.11,68.14,27980.0,55.8769,55.9096,55.7704,55.795,27980.0
2016-08-26 14:20:00,68.15,68.17,68.09,68.1,27247.0,55.8032,55.8196,55.754,55.7622,27247.0
2016-08-26 14:30:00,68.11,68.18,68.07,68.17,24537.0,55.7704,55.8277,55.7377,55.8196,24537.0
2016-08-26 14:40:00,68.17,68.2,68.12,68.15,26316.0,55.8196,55.8441,55.7786,55.8032,26316.0
2016-08-26 14:50:00,68.15,68.2,68.11,68.2,24943.0,55.8032,55.8441,55.7704,55.8441,24943.0
2016-08-26 15:00:00,68.19,68.22,68.18,68.21,24775.0,55.8359,55.8605,55.8277,55.8523,24775.0
2016-08-26 15:10:00,68.22,68.27,68.17,68.25,32648.0,55.8605,55.9014,55.8196,55.8851,32648.0
2016-08-26 15:20:00,68.24,68.38,68.21,68.35,32376.0,55.8769,55.9915,55.8523,55.9669,32376.0
2016-08-26 15:30:00,68.35,68.43,68.35,68.39,42152.0,55.9669,56.0324,55.9669,55.9997,42152.0
2016-08-26 15:40:00,68.39,68.43,68.35,68.4,59208.0,55.9997,56.0324,55.9669,56.0079,59208.0
2016-08-26 15:50:00,68.4,68.45,68.32,68.33,142789.0,56.0079,56.0488,55.9424,55.9506,142789.0
2016-08-29 09:30:00,68.27,68.57,68.14,68.52,51221.0,56.1698,56.4166,56.0628,56.3755,51221.0
2016-08-29 09:40:00,68.54,68.73,68.54,68.69,25861.0,56.3919,56.5483,56.3919,56.5154,25861.0
2016-08-29 09:50:00,68.65,68.71,68.55,68.58,57564.0,56.4824,56.5318,56.4002,56.4249,57564.0
2016-08-29 10:00:00,68.6,68.71,68.59,68.64,34280.0,56.4413,56.5318,56.4331,56.4742,34280.0
2016-08-29 10:10:00,68.63,68.64,68.52,68.56,42475.0,56.466,56.4742,56.3755,56.4084,42475.0
2016-08-29 10:20:00,68.56,68.62,68.54,68.61,49156.0,56.4084,56.4578,56.3919,56.4495,49156.0
2016-08-29 10:30:00,68.62,68.76,68.61,68.76,54796.0,56.4578,56.573,56.4495,56.573,54796.0
2016-08-29 10:40:00,68.76,68.78,68.73,68.75,15467.0,56.573,56.5894,56.5483,56.5647,15467.0
2016-08-29 10:50:00,68.76,68.77,68.7,68.7,42892.0,56.573,56.5812,56.5236,56.5236,42892.0
2016-08-29 11:00:00,68.71,68.87,68.7,68.87,26203.0,56.5318,56.6635,56.5236,56.6635,26203.0
2016-08-29 11:10:00,68.87,68.87,68.81,68.81,16273.0,56.6635,56.6635,56.6141,56.6141,16273.0
2016-08-29 11:20:00,68.82,68.85,68.78,68.8,16575.0,56.6223,56.647,56.5894,56.6059,16575.0
2016-08-29 11:30:00,68.8,68.89,68.79,68.87,22018.0,56.6059,56.6799,56.5976,56.6635,22018.0
2016-08-29 11:40:00,68.87,68.88,68.82,68.83,25353.0,56.6635,56.6717,56.6223,56.6305,25353.0
2016-08-29 11:50:00,68.83,68.83,68.78,68.81,16093.0,56.6305,56.6305,56.5894,56.6141,16093.0
2016-08-29 12:00:00,68.81,68.88,68.79,68.84,38509.0,56.6141,56.6717,56.5976,56.6388,38509.0
2016-08-29 12:10:00,68.85,68.86,68.83,68.83,26283.0,56.647,56.6552,56.6305,56.6305,26283.0
2016-08-29 12:20:00,68.83,68.83,68.77,68.79,10172.0,56.6305,56.6305,56.5812,56.5976,10172.0
2016-08-29 12:30:00,68.79,68.82,68.78,68.81,12407.0,56.5976,56.6223,56.5894,56.6141,12407.0
2016-08-29 12:40:00,68.81,68.84,68.8,68.84,9236.0,56.6141,56.6388,56.6059,56.6388,9236.0
2016-08-29 12:50:00,68.83,68.84,68.8,68.81,11633.0,56.6305,56.6388,56.6059,56.6141,11633.0
2016-08-29 13:00:00,68.81,68.83,68.8,68.83,10329.0,56.6141,56.6305,56.6059,56.6305,10329.0
2016-08-29 13:10:00,68.83,68.85,68.78,68.78,21161.0,56.6305,56.647,56.5894,56.5894,21161.0
2016-08-29 13:20:00,68.78,68.85,68.78,68.84,12827.0,56.5894,56.647,56.5894,56.6388,12827.0
2016-08-29 13:30:00,68.85,68.92,68.84,68.92,19522.0,56.647,56.7046,56.6388,56.7046,19522.0
2016-08-29 13:40:00,68.91,68.91,68.86,68.89,17524.0,56.6964,56.6964,56.6552,56.6799,17524.0
2016-08-29 13:50:00,68.89,68.92,68.86,68.91,11618.0,56.6799,56.7046,56.6552,56.6964,11618.0
2016-08-29 14:00:00,68.92,68.92,68.83,68.84,10576.0,56.7046,56.7046,56.6305,56.6388,10576.0
2016-08-29 14:10:00,68.84,68.88,68.79,68.79,18290.0,56.6388,56.6717,56.5976,56.5976,18290.0
2016-08-29 14:20:00,68.79,68.79,68.71,68.72,35637.0,56.5976,56.5976,56.5318,56.54,35637.0
2016-08-29 14:30:00,68.73,68.76,68.7,68.73,38166.0,56.5483,56.573,56.5236,56.5483,38166.0
2016-08-29 14:40:00,68.73,68.76,68.73,68.76,45969.0,56.5483,56.573,56.5483,56.573,45969.0
2016-08-29 14:50:00,68.76,68.78,68.72,68.77,22195.0,56.573,56.5894,56.54,56.5812,22195.0
2016-08-29 15:00:00,68.76,68.8,68.76,68.78,13865.0,56.573,56.6059,56.573,56.5894,13865.0
2016-08-29 15:10:00,68.78,68.82,68.78,68.82,34904.0,56.5894,56.6223,56.5894,56.6223,34904.0
2016-08-29 15:20:00,68.81,68.85,68.78,68.8,38935.0,56.6141,56.647,56.5894,56.6059,38935.0
2016-08-29 15:30:00,68.79,68.83,68.79,68.81,51799.0,56.5976,56.6305,56.5976,56.6141,51799.0
2016-08-29 15:40:00,68.81,68.84,68.76,68.77,71171.0,56.6141,56.6388,56.573,56.5812,71171.0
2016-08-29 15:50:00,68.77,68.77,68.73,68.75,286415.0,56.5812,56.5812,56.5483,56.5647,286415.0
2016-08-30 09:30:00,68.96,69.04,68.93,68.98,34909.0,56.7375,56.8033,56.7128,56.754,34909.0
2016-08-30 09:40:00,68.99,69.09,68.97,69.03,33291.0,56.7622,56.8445,56.7457,56.7951,33291.0
2016-08-30 09:50:00,69.04,69.05,68.96,69.0,25802.0,56.8033,56.8116,56.7375,56.7704,25802.0
2016-08-30 10:00:00,69.01,69.13,68.94,68.97,49943.0,56.7786,56.8774,56.721,56.7457,49943.0
2016-08-30 10:10:00,68.97,69.03,68.94,68.94,17795.0,56.7457,56.7951,56.721,56.721,17795.0
2016-08-30 10:20:00,68.94,68.98,68.91,68.91,29893.0,56.721,56.754,56.6964,56.6964,29893.0
2016-08-30 10:30:00,68.91,68.98,68.89,68.92,81104.0,56.6964,56.754,56.6799,56.7046,81104.0
2016-08-30 10:40:00,68.93,68.93,68.87,68.89,33873.0,56.7128,56.7128,56.6635,56.6799,33873.0
2016-08-30 10:50:00,68.89,68.93,68.87,68.92,16932.0,56.6799,56.7128,56.6635,56.7046,16932.0
2016-08-30 11:00:00,68.91,68.96,68.9,68.95,15135.0,56.6964,56.7375,56.6881,56.7293,15135.0
2016-08-30 11:10:00,68.95,68.98,68.87,68.9,21684.0,56.7293,56.754,56.6635,56.6881,21684.0
2016-08-30 11:20:00,68.9,68.9,68.84,68.85,17458.0,56.6881,56.6881,56.6388,56.647,17458.0
2016-08-30 11:30:00,68.84,68.91,68.83,68.91,15189.0,56.6388,56.6964,56.6305,56.6964,15189.0
2016-08-30 11:40:00,68.92,68.93,68.89,68.93,28440.0,56.7046,56.7128,56.6799,56.7128,28440.0
2016-08-30 11:50:00,68.94,68.95,68.91,68.95,16490.0,56.721,56.7293,56.6964,56.7293,16490.0
2016-08-30 12:00:00,68.95,68.97,68.94,68.96,8505.0,56.7293,56.7457,56.721,56.7375,8505.0
2016-08-30 12:10:00,68.97,68.97,68.9,68.92,17023.0,56.7457,56.7457,56.6881,56.7046,17023.0
2016-08-30 12:20:00,68.92,68.92,68.88,68.89,20364.0,56.7046,56.7046,56.6717,56.6799,20364.0
2016-08-30 12:30:00,68.88,68.94,68.88,68.94,11355.0,56.6717,56.721,56.6717,56.721,11355.0
2016-08-30 12:40:00,68.94,68.95,68.86,68.86,23787.0,56.721,56.7293,56.6552,56.6552,23787.0
2016-08-30 12:50:00,68.86,68.9,68.83,68.9,18772.0,56.6552,56.6881,56.6305,56.6881,18772.0
2016-08-30 13:00:00,68.89,68.98,68.85,68.98,11363.0,56.6799,56.754,56.647,56.754,11363.0
2016-08-30 13:10:00,68.98,69.0,68.93,68.93,27074.0,56.754,56.7704,56.7128,56.7128,27074.0
2016-08-30 13:20:00,68.93,68.94,68.89,68.9,9417.0,56.7128,56.721,56.6799,56.6881,9417.0
2016-08-30 13:30:00,68.9,68.93,68.89,68.91,14793.0,56.6881,56.7128,56.6799,56.6964,14793.0
2016-08-30 13:40:00,68.92,68.92,68.87,68.89,39101.0,56.7046,56.7046,56.6635,56.6799,39101.0
2016-08-30 13:50:00,68.88,68.91,68.88,68.89,12607.0,56.6717,56.6964,56.6717,56.6799,12607.0
2016-08-30 14:00:00,68.89,68.9,68.81,68.82,35047.0,56.6799,56.6881,56.6141,56.6223,35047.0
2016-08-30 14:10:00,68.83,68.87,68.82,68.86,37648.0,56.6305,56.6635,56.6223,56.6552,37648.0
2016-08-30 14:20:00,68.86,68.93,68.85,68.93,17068.0,56.6552,56.7128,56.647,56.7128,17068.0
2016-08-30 14:30:00,68.92,68.97,68.91,68.97,21283.0,56.7046,56.7457,56.6964,56.7457,21283.0
2016-08-30 14:40:00,68.96,69.01,68.96,68.98,19970.0,56.7375,56.7786,56.7375,56.754,19970.0
2016-08-30 14:50:00,68.98,69.03,68.98,69.03,14176.0,56.754,56.7951,56.754,56.7951,14176.0
2016-08-30 15:00:00,69.03,69.15,69.0,69.15,62426.0,56.7951,56.8938,56.7704,56.8938,62426.0
2016-08-30 15:10:00,69.16,69.21,69.15,69.19,25613.0,56.9021,56.9432,56.8938,56.9267,25613.0
2016-08-30 15:20:00,69.2,69.22,69.18,69.21,22799.0,56.935,56.9514,56.9185,56.9432,22799.0
2016-08-30 15:30:00,69.21,69.23,69.14,69.22,36404.0,56.9432,56.9596,56.8856,56.9514,36404.0
2016-08-30 15:40:00,69.22,69.22,69.19,69.19,53263.0,56.9514,56.9514,56.9267,56.9267,53263.0
2016-08-30 15:50:00,69.19,69.19,69.12,69.16,120715.0,56.9267,56.9267,56.8691,56.9021,120715.0
2016-08-31 09:30:00,69.19,69.24,69.01,69.11,31120.0,56.9267,56.9679,56.7786,56.8609,31120.0
2016-08-31 09:40:00,69.12,69.16,69.0,69.09,43669.0,56.8691,56.9021,56.7704,56.8445,43669.0
2016-08-31 09:50:00,69.09,69.2,69.06,69.19,29853.0,56.8445,56.935,56.8198,56.9267,29853.0
2016-08-31 10:00:00,69.19,69.24,69.15,69.2,50859.0,56.9267,56.9679,56.8938,56.935,50859.0
2016-08-31 10:10:00,69.2,69.21,69.01,69.03,31524.0,56.935,56.9432,56.7786,56.7951,31524.0
2016-08-31 10:20:00,69.04,69.06,68.95,68.95,23368.0,56.8033,56.8198,56.7293,56.7293,23368.0
2016-08-31 10:30:00,68.94,68.97,68.86,68.9,30338.0,56.721,56.7457,56.6552,56.6881,30338.0
2016-08-31 10:40:00,68.9,68.93,68.83,68.85,19755.0,56.6881,56.7128,56.6305,56.647,19755.0
2016-08-31 10:50:00,68.85,68.93,68.83,68.83,34077.0,56.647,56.7128,56.6305,56.6305,34077.0
2016-08-31 11:00:00,68.83,68.89,68.8,68.89,31291.0,56.6305,56.6799,56.6059,56.6799,31291.0
2016-08-31 11:10:00,68.88,68.93,68.87,68.89,36547.0,56.6717,56.7128,56.6635,56.6799,36547.0
2016-08-31 11:20:00,68.89,68.9,68.85,68.86,18927.0,56.6799,56.6881,56.647,56.6552,18927.0
2016-08-31 11:30:00,68.85,68.86,68.79,68.8,32819.0,56.647,56.6552,56.5976,56.6059,32819.0
2016-08-31 11:40:00,68.8,68.86,68.79,68.86,12791.0,56.6059,56.6552,56.5976,56.6552,12791.0
2016-08-31 11:50:00,68.85,68.86,68.78,68.78,54147.0,56.647,56.6552,56.5894,56.5894,54147.0
2016-08-31 12:00:00,68.77,68.77,68.59,68.59,65807.0,56.5812,56.5812,56.4331,56.4331,65807.0
2016-08-31 12:10:00,68.6,68.61,68.54,68.55,45436.0,56.4413,56.4495,56.3919,56.4002,45436.0
2016-08-31 12:20:00,68.55,68.57,68.52,68.57,29079.0,56.4002,56.4166,56.3755,56.4166,29079.0
2016-08-31 12:30:00,68.57,68.63,68.49,68.63,49460.0,56.4166,56.466,56.3508,56.466,49460.0
2016-08-31 12:40:00,68.63,68.64,68.55,68.6,18323.0,56.466,56.4742,56.4002,56.4413,18323.0
2016-08-31 12:50:00,68.59,68.64,68.59,68.62,17243.0,56.4331,56.4742,56.4331,56.4578,17243.0
2016-08-31 13:00:00,68.63,68.65,68.6,68.6,21460.0,56.466,56.4824,56.4413,56.4413,21460.0
2016-08-31 13:10:00,68.6,68.6,68.54,68.6,19284.0,56.4413,56.4413,56.3919,56.4413,19284.0
2016-08-31 13:20:00,68.6,68.71,68.59,68.7,15727.0,56.4413,56.5318,56.4331,56.5236,15727.0
2016-08-31 13:30:00,68.71,68.73,68.68,68.73,17850.0,56.5318,56.5483,56.5071,56.5483,17850.0
2016-08-31 13:40:00,68.73,68.78,68.72,68.73,19257.0,56.5483,56.5894,56.54,56.5483,19257.0
2016-08-31 13:50:00,68.73,68.74,68.71,68.71,16200.0,56.5483,56.5565,56.5318,56.5318,16200.0
2016-08-31 14:00:00,68.71,68.81,68.7,68.8,44440.0,56.5318,56.6141,56.5236,56.6059,44440.0
2016-08-31 14:10:00,68.79,68.79,68.68,68.7,28177.0,56.5976,56.5976,56.5071,56.5236,28177.0
2016-08-31 14:20:00,68.71,68.71,68.66,68.7,25323.0,56.5318,56.5318,56.4907,56.5236,25323.0
2016-08-31 14:30:00,68.69,68.7,68.67,68.69,26624.0,56.5154,56.5236,56.4989,56.5154,26624.0
2016-08-31 14:40:00,68.69,68.7,68.64,68.66,43571.0,56.5154,56.5236,56.4742,56.4907,43571.0
2016-08-31 14:50:00,68.66,68.71,68.63,68.7,32506.0,56.4907,56.5318,56.466,56.5236,32506.0
2016-08-31 15:00:00,68.71,68.77,68.7,68.77,45381.0,56.5318,56.5812,56.5236,56.5812,45381.0
2016-08-31 15:10:00,68.77,68.82,68.76,68.77,42197.0,56.5812,56.6223,56.573,56.5812,42197.0
2016-08-31 15:20:00,68.78,68.82,68.76,68.81,47523.0,56.5894,56.6223,56.573,56.6141,47523.0
2016-08-31 15:30:00,68.81,68.94,68.8,68.92,70573.0,56.6141,56.721,56.6059,56.7046,70573.0
2016-08-31 15:40:00,68.92,68.98,68.91,68.93,67351.0,56.7046,56.754,56.6964,56.7128,67351.0
2016-08-31 15:50:00,68.94,69.0,68.91,68.95,174202.0,56.721,56.7704,56.6964,56.7293,174202.0
2016-09-01 09:30:00,68.99,69.08,68.91,69.02,59042.0,56.7622,56.8362,56.6964,56.7869,59042.0
2016-09-01 09:40:00,68.99,69.03,68.96,68.96,18123.0,56.7622,56.7951,56.7375,56.7375,18123.0
2016-09-01 09:50:00,68.97,68.97,68.79,68.85,24445.0,56.7457,56.7457,56.5976,56.647,24445.0
2016-09-01 10:00:00,68.87,68.93,68.77,68.91,34422.0,56.6635,56.7128,56.5812,56.6964,34422.0
2016-09-01 10:10:00,68.91,68.96,68.86,68.93,27857.0,56.6964,56.7375,56.6552,56.7128,27857.0
2016-09-01 10:20:00,68.9,68.9,68.67,68.68,22773.0,56.6881,56.6881,56.4989,56.5071,22773.0
2016-09-01 10:30:00,68.69,68.69,68.54,68.56,20428.0,56.5154,56.5154,56.3919,56.4084,20428.0
2016-09-01 10:40:00,68.56,68.58,68.51,68.55,27847.0,56.4084,56.4249,56.3673,56.4002,27847.0
2016-09-01 10:50:00,68.55,68.55,68.46,68.47,34557.0,56.4002,56.4002,56.3261,56.3344,34557.0
2016-09-01 11:00:00,68.48,68.48,68.39,68.43,29330.0,56.3426,56.3426,56.2685,56.3014,29330.0
2016-09-01 11:10:00,68.43,68.45,68.39,68.4,42891.0,56.3014,56.3179,56.2685,56.2768,42891.0
2016-09-01 11:20:00,68.41,68.42,68.37,68.4,46565.0,56.285,56.2932,56.2521,56.2768,46565.0
2016-09-01 11:30:00,68.4,68.4,68.34,68.37,25039.0,56.2768,56.2768,56.2274,56.2521,25039.0
2016-09-01 11:40:00,68.38,68.4,68.33,68.4,31847.0,56.2603,56.2768,56.2192,56.2768,31847.0
2016-09-01 11:50:00,68.39,68.48,68.32,68.45,32197.0,56.2685,56.3426,56.2109,56.3179,32197.0
2016-09-01 12:00:00,68.46,68.46,68.38,68.39,63131.0,56.3261,56.3261,56.2603,56.2685,63131.0
2016-09-01 12:10:00,68.4,68.54,68.37,68.53,35638.0,56.2768,56.3919,56.2521,56.3837,35638.0
2016-09-01 12:20:00,68.53,68.69,68.53,68.67,24309.0,56.3837,56.5154,56.3837,56.4989,24309.0
2016-09-01 12:30:00,68.67,68.74,68.65,68.68,33080.0,56.4989,56.5565,56.4824,56.5071,33080.0
2016-09-01 12:40:00,68.69,68.69,68.63,68.67,11186.0,56.5154,56.5154,56.466,56.4989,11186.0
2016-09-01 12:50:00,68.67,68.71,68.67,68.69,13493.0,56.4989,56.5318,56.4989,56.5154,13493.0
2016-09-01 13:00:00,68.69,68.71,68.67,68.7,16510.0,56.5154,56.5318,56.4989,56.5236,16510.0
2016-09-01 13:10:00,68.69,68.76,68.68,68.76,12112.0,56.5154,56.573,56.5071,56.573,12112.0
2016-09-01 13:20:00,68.77,68.8,68.76,68.79,13810.0,56.5812,56.6059,56.573,56.5976,13810.0
2016-09-01 13:30:00,68.8,68.84,68.79,68.79,20312.0,56.6059,56.6388,56.5976,56.5976,20312.0
2016-09-01 13:40:00,68.8,68.83,68.79,68.81,11992.0,56.6059,56.6305,56.5976,56.6141,11992.0
2016-09-01 13:50:00,68.83,68.86,68.81,68.82,10104.0,56.6305,56.6552,56.6141,56.6223,10104.0
2016-09-01 14:00:00,68.83,68.83,68.66,68.67,38921.0,56.6305,56.6305,56.4907,56.4989,38921.0
2016-09-01 14:10:00,68.67,68.7,68.63,68.7,31302.0,56.4989,56.5236,56.466,56.5236,31302.0
2016-09-01 14:20:00,68.7,68.71,68.65,68.7,34187.0,56.5236,56.5318,56.4824,56.5236,34187.0
2016-09-01 14:30:00,68.7,68.79,68.69,68.78,37020.0,56.5236,56.5976,56.5154,56.5894,37020.0
2016-09-01 14:40:00,68.79,68.83,68.76,68.77,29770.0,56.5976,56.6305,56.573,56.5812,29770.0
2016-09-01 14:50:00,68.77,68.81,68.72,68.73,18067.0,56.5812,56.6141,56.54,56.5483,18067.0
2016-09-01 15:00:00,68.73,68.75,68.65,68.68,19193.0,56.5483,56.5647,56.4824,56.5071,19193.0
2016-09-01 15:10:00,68.67,68.71,68.63,68.7,15551.0,56.4989,56.5318,56.466,56.5236,15551.0
2016-09-01 15:20:00,68.7,68.8,68.7,68.75,27197.0,56.5236,56.6059,56.5236,56.5647,27197.0
2016-09-01 15:30:00,68.74,68.74,68.68,68.71,33852.0,56.5565,56.5565,56.5071,56.5318,33852.0
2016-09-01 15:40:00,68.72,68.76,68.66,68.67,139108.0,56.54,56.573,56.4907,56.4989,139108.0
2016-09-01 15:50:00,68.67,68.69,68.6,68.65,260949.0,56.4989,56.5154,56.4413,56.4824,260949.0
2016-09-02 09:30:00,68.85,69.0,68.81,68.96,36916.0,56.647,56.7704,56.6141,56.7375,36916.0
2016-09-02 09:40:00,68.97,69.25,68.97,69.25,35242.0,56.7457,56.9761,56.7457,56.9761,35242.0
2016-09-02 09:50:00,69.25,69.25,69.08,69.11,25302.0,56.9761,56.9761,56.8362,56.8609,25302.0
2016-09-02 10:00:00,69.12,69.16,69.1,69.13,33496.0,56.8691,56.9021,56.8527,56.8774,33496.0
2016-09-02 10:10:00,69.14,69.14,69.01,69.1,22342.0,56.8856,56.8856,56.7786,56.8527,22342.0
2016-09-02 10:20:00,69.09,69.1,68.83,68.87,38301.0,56.8445,56.8527,56.6305,56.6635,38301.0
2016-09-02 10:30:00,68.87,68.9,68.83,68.83,29227.0,56.6635,56.6881,56.6305,56.6305,29227.0
2016-09-02 10:40:00,68.83,68.89,68.82,68.84,31486.0,56.6305,56.6799,56.6223,56.6388,31486.0
2016-09-02 10:50:00,68.83,68.88,68.74,68.74,29049.0,56.6305,56.6717,56.5565,56.5565,29049.0
2016-09-02 11:00:00,68.75,68.85,68.75,68.8,43478.0,56.5647,56.647,56.5647,56.6059,43478.0
2016-09-02 11:10:00,68.8,68.8,68.72,68.78,16390.0,56.6059,56.6059,56.54,56.5894,16390.0
2016-09-02 11:20:00,68.78,68.81,68.67,68.7,38631.0,56.5894,56.6141,56.4989,56.5236,38631.0
2016-09-02 11:30:00,68.71,68.72,68.63,68.66,45694.0,56.5318,56.54,56.466,56.4907,45694.0
2016-09-02 11:40:00,68.66,68.69,68.62,68.62,32411.0,56.4907,56.5154,56.4578,56.4578,32411.0
2016-09-02 11:50:00,68.62,68.74,68.62,68.71,17736.0,56.4578,56.5565,56.4578,56.5318,17736.0
2016-09-02 12:00:00,68.72,68.76,68.69,68.69,20225.0,56.54,56.573,56.5154,56.5154,20225.0
2016-09-02 12:10:00,68.69,68.69,68.6,68.61,16654.0,56.5154,56.5154,56.4413,56.4495,16654.0
2016-09-02 12:20:00,68.58,68.6,68.52,68.59,14634.0,56.4249,56.4413,56.3755,56.4331,14634.0
2016-09-02 12:30:00,68.6,68.64,68.55,68.6,24764.0,56.4413,56.4742,56.4002,56.4413,24764.0
2016-09-02 12:40:00,68.61,68.63,68.57,68.57,14363.0,56.4495,56.466,56.4166,56.4166,14363.0
2016-09-02 12:50:00,68.57,68.63,68.57,68.59,35907.0,56.4166,56.466,56.4166,56.4331,35907.0
2016-09-02 13:00:00,68.59,68.64,68.58,68.63,35501.0,56.4331,56.4742,56.4249,56.466,35501.0
2016-09-02 13:10:00,68.63,68.66,68.6,68.66,46519.0,56.466,56.4907,56.4413,56.4907,46519.0
2016-09-02 13:20:00,68.66,68.7,68.65,68.68,23075.0,56.4907,56.5236,56.4824,56.5071,23075.0
2016-09-02 13:30:00,68.69,68.69,68.65,68.65,21088.0,56.5154,56.5154,56.4824,56.4824,21088.0
2016-09-02 13:40:00,68.66,68.7,68.65,68.7,16728.0,56.4907,56.5236,56.4824,56.5236,16728.0
2016-09-02 13:50:00,68.7,68.7,68.64,68.64,22066.0,56.5236,56.5236,56.4742,56.4742,22066.0
2016-09-02 14:00:00,68.65,68.72,68.65,68.71,24197.0,56.4824,56.54,56.4824,56.5318,24197.0
2016-09-02 14:10:00,68.72,68.78,68.71,68.78,20066.0,56.54,56.5894,56.5318,56.5894,20066.0
2016-09-02 14:20:00,68.78,68.8,68.76,68.76,25083.0,56.5894,56.6059,56.573,56.573,25083.0
2016-09-02 14:30:00,68.77,68.82,68.74,68.82,23528.0,56.5812,56.6223,56.5565,56.6223,23528.0
2016-09-02 14:40:00,68.83,68.9,68.83,68.87,33262.0,56.6305,56.6881,56.6305,56.6635,33262.0
2016-09-02 14:50:00,68.87,68.93,68.86,68.93,11938.0,56.6635,56.7128,56.6552,56.7128,11938.0
2016-09-02 15:00:00,68.92,68.93,68.86,68.87,20506.0,56.7046,56.7128,56.6552,56.6635,20506.0
2016-09-02 15:10:00,68.87,68.94,68.87,68.93,18293.0,56.6635,56.721,56.6635,56.7128,18293.0
2016-09-02 15:20:00,68.93,68.94,68.89,68.9,26051.0,56.7128,56.721,56.6799,56.6881,26051.0
2016-09-02 15:30:00,68.9,68.93,68.88,68.92,39481.0,56.6881,56.7128,56.6717,56.7046,39481.0
2016-09-02 15:40:00,68.92,68.97,68.9,68.91,86962.0,56.7046,56.7457,56.6881,56.6964,86962.0
2016-09-02 15:50:00,68.9,68.96,68.89,68.94,89050.0,56.6881,56.7375,56.6799,56.721,89050.0
2016-09-06 09:30:00,68.92,69.02,68.7,68.88,46394.0,56.7046,56.7869,56.5236,56.6717,46394.0
2016-09-06 09:40:00,68.85,68.93,68.81,68.91,24962.0,56.647,56.7128,56.6141,56.6964,24962.0
2016-09-06 09:50:00,68.91,68.93,68.84,68.86,15204.0,56.6964,56.7128,56.6388,56.6552,15204.0
2016-09-06 10:00:00,68.86,68.93,68.69,68.7,30894.0,56.6552,56.7128,56.5154,56.5236,30894.0
2016-09-06 10:10:00,68.71,68.77,68.6,68.6,34226.0,56.5318,56.5812,56.4413,56.4413,34226.0
2016-09-06 10:20:00,68.62,68.71,68.61,68.66,20942.0,56.4578,56.5318,56.4495,56.4907,20942.0
2016-09-06 10:30:00,68.67,68.81,68.66,68.8,14196.0,56.4989,56.6141,56.4907,56.6059,14196.0
2016-09-06 10:40:00,68.81,68.82,68.7,68.71,17288.0,56.6141,56.6223,56.5236,56.5318,17288.0
2016-09-06 10:50:00,68.72,68.72,68.69,68.72,14032.0,56.54,56.54,56.5154,56.54,14032.0
2016-09-06 11:00:00,68.72,68.77,68.68,68.68,36507.0,56.54,56.5812,56.5071,56.5071,36507.0
2016-09-06 11:10:00,68.69,68.81,68.67,68.79,16837.0,56.5154,56.6141,56.4989,56.5976,16837.0
2016-09-06 11:20:00,68.79,68.88,68.79,68.87,12668.0,56.5976,56.6717,56.5976,56.6635,12668.0
2016-09-06 11:30:00,68.89,68.92,68.86,68.92,14450.0,56.6799,56.7046,56.6552,56.7046,14450.0
2016-09-06 11:40:00,68.92,68.99,68.91,68.97,20342.0,56.7046,56.7622,56.6964,56.7457,20342.0
2016-09-06 11:50:00,68.98,69.0,68.92,69.0,20613.0,56.754,56.7704,56.7046,56.7704,20613.0
2016-09-06 12:00:00,69.0,69.06,69.0,69.05,10407.0,56.7704,56.8198,56.7704,56.8116,10407.0
2016-09-06 12:10:00,69.06,69.07,69.04,69.05,9221.0,56.8198,56.828,56.8033,56.8116,9221.0
2016-09-06 12:20:00,69.06,69.12,69.06,69.1,34649.0,56.8198,56.8691,56.8198,56.8527,34649.0
2016-09-06 12:30:00,69.1,69.15,69.08,69.13,22916.0,56.8527,56.8938,56.8362,56.8774,22916.0
2016-09-06 12:40:00,69.13,69.17,69.13,69.17,17167.0,56.8774,56.9103,56.8774,56.9103,17167.0
2016-09-06 12:50:00,69.16,69.19,69.15,69.17,44554.0,56.9021,56.9267,56.8938,56.9103,44554.0
2016-09-06 13:00:00,69.17,69.18,69.04,69.04,20801.0,56.9103,56.9185,56.8033,56.8033,20801.0
2016-09-06 13:10:00,69.03,69.11,69.03,69.09,11490.0,56.7951,56.8609,56.7951,56.8445,11490.0
2016-09-06 13:20:00,69.09,69.15,69.09,69.12,10977.0,56.8445,56.8938,56.8445,56.8691,10977.0
2016-09-06 13:30:00,69.12,69.15,69.12,69.14,14168.0,56.8691,56.8938,56.8691,56.8856,14168.0
2016-09-06 13:40:00,69.15,69.17,69.15,69.16,6068.0,56.8938,56.9103,56.8938,56.9021,6068.0
2016-09-06 13:50:00,69.17,69.18,69.16,69.17,9844.0,56.9103,56.9185,56.9021,56.9103,9844.0
2016-09-06 14:00:00,69.18,69.19,69.09,69.09,40210.0,56.9185,56.9267,56.8445,56.8445,40210.0
2016-09-06 14:10:00,69.09,69.13,69.07,69.12,16385.0,56.8445,56.8774,56.828,56.8691,16385.0
2016-09-06 14:20:00,69.13,69.2,69.13,69.17,19529.0,56.8774,56.935,56.8774,56.9103,19529.0
2016-09-06 14:30:00,69.17,69.19,69.15,69.16,19890.0,56.9103,56.9267,56.8938,56.9021,19890.0
2016-09-06 14:40:00,69.17,69.19,69.14,69.16,15869.0,56.9103,56.9267,56.8856,56.9021,15869.0
2016-09-06 14:50:00,69.16,69.21,69.15,69.17,21036.0,56.9021,56.9432,56.8938,56.9103,21036.0
2016-09-06 15:00:00,69.16,69.2,69.16,69.18,14733.0,56.9021,56.935,56.9021,56.9185,14733.0
2016-09-06 15:10:00,69.18,69.21,69.17,69.2,14176.0,56.9185,56.9432,56.9103,56.935,14176.0
2016-09-06 15:20:00,69.21,69.22,69.2,69.22,14372.0,56.9432,56.9514,56.935,56.9514,14372.0
2016-09-06 15:30:00,69.22,69.23,69.21,69.23,27869.0,56.9514,56.9596,56.9432,56.9596,27869.0
2016-09-06 15:40:00,69.23,69.25,69.22,69.22,83820.0,56.9596,56.9761,56.9514,56.9514,83820.0
2016-09-06 15:50:00,69.22,69.3,69.22,69.3,143817.0,56.9514,57.0172,56.9514,57.0172,143817.0
2016-09-07 09:30:00,69.05,69.25,68.94,69.16,57012.0,56.8116,56.9761,56.721,56.9021,57012.0
2016-09-07 09:40:00,69.12,69.36,69.12,69.29,27173.0,56.8691,57.0666,56.8691,57.009,27173.0
2016-09-07 09:50:00,69.29,69.38,69.24,69.25,86124.0,57.009,57.0831,56.9679,56.9761,86124.0
2016-09-07 10:00:00,69.25,69.34,69.21,69.27,30464.0,56.9761,57.0502,56.9432,56.9926,30464.0
2016-09-07 10:10:00,69.28,69.35,69.27,69.32,25950.0,57.0008,57.0584,56.9926,57.0337,25950.0
2016-09-07 10:20:00,69.31,69.32,69.24,69.28,19375.0,57.0255,57.0337,56.9679,57.0008,19375.0
2016-09-07 10:30:00,69.29,69.3,69.24,69.28,14894.0,57.009,57.0172,56.9679,57.0008,14894.0
2016-09-07 10:40:00,69.28,69.3,69.14,69.16,19034.0,57.0008,57.0172,56.8856,56.9021,19034.0
2016-09-07 10:50:00,69.16,69.2,69.14,69.2,15521.0,56.9021,56.935,56.8856,56.935,15521.0
2016-09-07 11:00:00,69.19,69.26,69.18,69.21,32371.0,56.9267,56.9843,56.9185,56.9432,32371.0
2016-09-07 11:10:00,69.22,69.22,69.08,69.09,20932.0,56.9514,56.9514,56.8362,56.8445,20932.0
2016-09-07 11:20:00,69.08,69.11,69.07,69.09,10379.0,56.8362,56.8609,56.828,56.8445,10379.0
2016-09-07 11:30:00,69.09,69.16,69.09,69.15,21278.0,56.8445,56.9021,56.8445,56.8938,21278.0
2016-09-07 11:40:00,69.16,69.17,69.1,69.11,21633.0,56.9021,56.9103,56.8527,56.8609,21633.0
2016-09-07 11:50:00,69.11,69.2,69.11,69.19,15454.0,56.8609,56.935,56.8609,56.9267,15454.0
2016-09-07 12:00:00,69.19,69.24,69.18,69.2,17750.0,56.9267,56.9679,56.9185,56.935,17750.0
2016-09-07 12:10:00,69.19,69.2,69.13,69.13,17087.0,56.9267,56.935,56.8774,56.8774,17087.0
2016-09-07 12:20:00,69.13,69.17,69.1,69.17,24154.0,56.8774,56.9103,56.8527,56.9103,24154.0
2016-09-07 12:30:00,69.17,69.23,69.16,69.23,44261.0,56.9103,56.9596,56.9021,56.9596,44261.0
2016-09-07 12:40:00,69.24,69.3,69.23,69.25,15022.0,56.9679,57.0172,56.9596,56.9761,15022.0
2016-09-07 12:50:00,69.24,69.25,69.2,69.21,19552.0,56.9679,56.9761,56.935,56.9432,19552.0
2016-09-07 13:00:00,69.2,69.28,69.18,69.24,25705.0,56.935,57.0008,56.9185,56.9679,25705.0
2016-09-07 13:10:00,69.24,69.31,69.24,69.31,34073.0,56.9679,57.0255,56.9679,57.0255,34073.0
2016-09-07 13:20:00,69.31,69.35,69.3,69.34,20000.0,57.0255,57.0584,57.0172,57.0502,20000.0
2016-09-07 13:30:00,69.34,69.35,69.3,69.32,17684.0,57.0502,57.0584,57.0172,57.0337,17684.0
2016-09-07 13:40:00,69.33,69.35,69.32,69.33,22998.0,57.0419,57.0584,57.0337,57.0419,22998.0
2016-09-07 13:50:00,69.33,69.36,69.28,69.28,66813.0,57.0419,57.0666,57.0008,57.0008,66813.0
2016-09-07 14:00:00,69.28,69.35,69.27,69.34,25336.0,57.0008,57.0584,56.9926,57.0502,25336.0
2016-09-07 14:10:00,69.34,69.39,69.31,69.35,38397.0,57.0502,57.0913,57.0255,57.0584,38397.0
2016-09-07 14:20:00,69.35,69.4,69.35,69.4,16201.0,57.0584,57.0995,57.0584,57.0995,16201.0
2016-09-07 14:30:00,69.4,69.4,69.37,69.39,22755.0,57.0995,57.0995,57.0748,57.0913,22755.0
2016-09-07 14:40:00,69.39,69.41,69.36,69.41,26298.0,57.0913,57.1077,57.0666,57.1077,26298.0
2016-09-07 14:50:00,69.41,69.42,69.4,69.4,19565.0,57.1077,57.116,57.0995,57.0995,19565.0
2016-09-07 15:00:00,69.41,69.44,69.4,69.42,24650.0,57.1077,57.1324,57.0995,57.116,24650.0
2016-09-07 15:10:00,69.42,69.47,69.41,69.44,34917.0,57.116,57.1571,57.1077,57.1324,34917.0
2016-09-07 15:20:00,69.44,69.48,69.39,69.39,84788.0,57.1324,57.1653,57.0913,57.0913,84788.0
2016-09-07 15:30:00,69.39,69.39,69.32,69.32,32803.0,57.0913,57.0913,57.0337,57.0337,32803.0
2016-09-07 15:40:00,69.33,69.39,69.32,69.34,53818.0,57.0419,57.0913,57.0337,57.0502,53818.0
2016-09-07 15:50:00,69.34,69.43,69.33,69.43,165845.0,57.0502,57.1242,57.0419,57.1242,165845.0
2016-09-08 09:30:00,69.29,69.37,69.14,69.27,33758.0,57.009,57.0748,56.8856,56.9926,33758.0
2016-09-08 09:40:00,69.26,69.27,69.2,69.26,20292.0,56.9843,56.9926,56.935,56.9843,20292.0
2016-09-08 09:50:00,69.25,69.37,69.23,69.28,29128.0,56.9761,57.0748,56.9596,57.0008,29128.0
2016-09-08 10:00:00,69.26,69.34,69.25,69.29,21346.0,56.9843,57.0502,56.9761,57.009,21346.0
2016-09-08 10:10:00,69.29,69.3,69.18,69.2,29948.0,57.009,57.0172,56.9185,56.935,29948.0
2016-09-08 10:20:00,69.2,69.2,69.11,69.11,19395.0,56.935,56.935,56.8609,56.8609,19395.0
2016-09-08 10:30:00,69.11,69.26,69.06,69.23,20762.0,56.8609,56.9843,56.8198,56.9596,20762.0
2016-09-08 10:40:00,69.23,69.28,69.21,69.23,23085.0,56.9596,57.0008,56.9432,56.9596,23085.0
2016-09-08 10:50:00,69.22,69.31,69.2,69.3,19744.0,56.9514,57.0255,56.935,57.0172,19744.0
2016-09-08 11:00:00,69.3,69.33,69.26,69.29,40311.0,57.0172,57.0419,56.9843,57.009,40311.0
2016-09-08 11:10:00,69.29,69.33,69.27,69.27,19705.0,57.009,57.0419,56.9926,56.9926,19705.0
2016-09-08 11:20:00,69.27,69.27,69.23,69.24,16871.0,56.9926,56.9926,56.9596,56.9679,16871.0
2016-09-08 11:30:00,69.24,69.26,69.17,69.18,35504.0,56.9679,56.9843,56.9103,56.9185,35504.0
2016-09-08 11:40:00,69.18,69.24,69.16,69.17,38876.0,56.9185,56.9679,56.9021,56.9103,38876.0
2016-09-08 11:50:00,69.19,69.26,69.18,69.23,19870.0,56.9267,56.9843,56.9185,56.9596,19870.0
2016-09-08 12:00:00,69.24,69.25,69.15,69.17,14955.0,56.9679,56.9761,56.8938,56.9103,14955.0
2016-09-08 12:10:00,69.17,69.18,69.12,69.18,20086.0,56.9103,56.9185,56.8691,56.9185,20086.0
2016-09-08 12:20:00,69.18,69.24,69.17,69.17,14905.0,56.9185,56.9679,56.9103,56.9103,14905.0
2016-09-08 12:30:00,69.17,69.2,69.14,69.17,22817.0,56.9103,56.935,56.8856,56.9103,22817.0
2016-09-08 12:40:00,69.17,69.25,69.14,69.25,58120.0,56.9103,56.9761,56.8856,56.9761,58120.0
2016-09-08 12:50:00,69.24,69.26,69.18,69.24,55257.0,56.9679,56.9843,56.9185,56.9679,55257.0
2016-09-08 13:00:00,69.24,69.24,69.2,69.23,27844.0,56.9679,56.9679,56.935,56.9596,27844.0
2016-09-08 13:10:00,69.23,69.26,69.23,69.25,13538.0,56.9596,56.9843,56.9596,56.9761,13538.0
2016-09-08 13:20:00,69.26,69.29,69.23,69.27,13880.0,56.9843,57.009,56.9596,56.9926,13880.0
2016-09-08 13:30:00,69.28,69.29,69.23,69.24,17081.0,57.0008,57.009,56.9596,56.9679,17081.0
2016-09-08 13:40:00,69.23,69.29,69.23,69.28,10733.0,56.9596,57.009,56.9596,57.0008,10733.0
2016-09-08 13:50:00,69.28,69.33,69.27,69.33,13914.0,57.0008,57.0419,56.9926,57.0419,13914.0
2016-09-08 14:00:00,69.33,69.34,69.25,69.28,28758.0,57.0419,57.0502,56.9761,57.0008,28758.0
2016-09-08 14:10:00,69.28,69.32,69.28,69.3,21241.0,57.0008,57.0337,57.0008,57.0172,21241.0
2016-09-08 14:20:00,69.31,69.35,69.29,69.31,18938.0,57.0255,57.0584,57.009,57.0255,18938.0
2016-09-08 14:30:00,69.3,69.34,69.3,69.32,21478.0,57.0172,57.0502,57.0172,57.0337,21478.0
2016-09-08 14:40:00,69.33,69.38,69.32,69.38,15942.0,57.0419,57.0831,57.0337,57.0831,15942.0
2016-09-08 14:50:00,69.37,69.37,69.34,69.37,18584.0,57.0748,57.0748,57.0502,57.0748,18584.0
2016-09-08 15:00:00,69.37,69.38,69.28,69.32,19325.0,57.0748,57.0831,57.0008,57.0337,19325.0
2016-09-08 15:10:00,69.32,69.33,69.3,69.31,15905.0,57.0337,57.0419,57.0172,57.0255,15905.0
2016-09-08 15:20:00,69.31,69.31,69.26,69.26,22551.0,57.0255,57.0255,56.9843,56.9843,22551.0
2016-09-08 15:30:00,69.25,69.28,69.22,69.27,24323.0,56.9761,57.0008,56.9514,56.9926,24323.0
2016-09-08 15:40:00,69.26,69.29,69.24,69.27,41307.0,56.9843,57.009,56.9679,56.9926,41307.0
2016-09-08 15:50:00,69.27,69.28,69.19,69.19,111929.0,56.9926,57.0008,56.9267,56.9267,111929.0
2016-09-09 09:30:00,68.81,68.9,68.71,68.79,47226.0,56.6141,56.6881,56.5318,56.5976,47226.0
2016-09-09 09:40:00,68.78,68.8,68.7,68.72,35458.0,56.5894,56.6059,56.5236,56.54,35458.0
2016-09-09 09:50:00,68.7,68.79,68.62,68.65,31820.0,56.5236,56.5976,56.4578,56.4824,31820.0
2016-09-09 10:00:00,68.65,68.65,68.57,68.6,29054.0,56.4824,56.4824,56.4166,56.4413,29054.0
2016-09-09 10:10:00,68.59,68.78,68.52,68.63,41010.0,56.4331,56.5894,56.3755,56.466,41010.0
2016-09-09 10:20:00,68.66,68.74,68.64,68.71,9483.0,56.4907,56.5565,56.4742,56.5318,9483.0
2016-09-09 10:30:00,68.7,68.72,68.57,68.57,17408.0,56.5236,56.54,56.4166,56.4166,17408.0
2016-09-09 10:40:00,68.57,68.62,68.53,68.6,47324.0,56.4166,56.4578,56.3837,56.4413,47324.0
2016-09-09 10:50:00,68.61,68.72,68.61,68.72,16501.0,56.4495,56.54,56.4495,56.54,16501.0
2016-09-09 11:00:00,68.71,68.73,68.66,68.73,13502.0,56.5318,56.5483,56.4907,56.5483,13502.0
2016-09-09 11:10:00,68.73,68.77,68.64,68.75,19332.0,56.5483,56.5812,56.4742,56.5647,19332.0
2016-09-09 11:20:00,68.75,68.79,68.7,68.75,41920.0,56.5647,56.5976,56.5236,56.5647,41920.0
2016-09-09 11:30:00,68.76,68.76,68.67,68.69,30975.0,56.573,56.573,56.4989,56.5154,30975.0
2016-09-09 11:40:00,68.7,68.7,68.58,68.64,15962.0,56.5236,56.5236,56.4249,56.4742,15962.0
2016-09-09 11:50:00,68.64,68.66,68.55,68.59,22646.0,56.4742,56.4907,56.4002,56.4331,22646.0
2016-09-09 12:00:00,68.59,68.63,68.58,68.6,23935.0,56.4331,56.466,56.4249,56.4413,23935.0
2016-09-09 12:10:00,68.6,68.6,68.53,68.58,15816.0,56.4413,56.4413,56.3837,56.4249,15816.0
2016-09-09 12:20:00,68.57,68.66,68.56,68.63,16537.0,56.4166,56.4907,56.4084,56.466,16537.0
2016-09-09 12:30:00,68.64,68.66,68.59,68.64,11657.0,56.4742,56.4907,56.4331,56.4742,11657.0
2016-09-09 12:40:00,68.64,68.67,68.58,68.66,15055.0,56.4742,56.4989,56.4249,56.4907,15055.0
2016-09-09 12:50:00,68.65,68.68,68.58,68.67,16452.0,56.4824,56.5071,56.4249,56.4989,16452.0
2016-09-09 13:00:00,68.67,68.67,68.57,68.58,19318.0,56.4989,56.4989,56.4166,56.4249,19318.0
2016-09-09 13:10:00,68.58,68.59,68.52,68.56,18829.0,56.4249,56.4331,56.3755,56.4084,18829.0
2016-09-09 13:20:00,68.56,68.61,68.51,68.58,13132.0,56.4084,56.4495,56.3673,56.4249,13132.0
2016-09-09 13:30:00,68.58,68.59,68.55,68.56,20542.0,56.4249,56.4331,56.4002,56.4084,20542.0
2016-09-09 13:40:00,68.56,68.56,68.43,68.44,34797.0,56.4084,56.4084,56.3014,56.3097,34797.0
2016-09-09 13:50:00,68.44,68.5,68.42,68.48,25043.0,56.3097,56.359,56.2932,56.3426,25043.0
2016-09-09 14:00:00,68.47,68.47,68.28,68.29,43999.0,56.3344,56.3344,56.178,56.1863,43999.0
2016-09-09 14:10:00,68.29,68.35,68.28,68.34,28015.0,56.1863,56.2356,56.178,56.2274,28015.0
2016-09-09 14:20:00,68.34,68.44,68.32,68.43,18606.0,56.2274,56.3097,56.2109,56.3014,18606.0
2016-09-09 14:30:00,68.43,68.47,68.39,68.44,26695.0,56.3014,56.3344,56.2685,56.3097,26695.0
2016-09-09 14:40:00,68.45,68.45,68.23,68.27,25531.0,56.3179,56.3179,56.1369,56.1698,25531.0
2016-09-09 14:50:00,68.28,68.4,68.26,68.39,29343.0,56.178,56.2768,56.1616,56.2685,29343.0
2016-09-09 15:00:00,68.39,68.39,68.31,68.32,34577.0,56.2685,56.2685,56.2027,56.2109,34577.0
2016-09-09 15:10:00,68.33,68.34,68.26,68.27,50679.0,56.2192,56.2274,56.1616,56.1698,50679.0
2016-09-09 15:20:00,68.26,68.33,68.21,68.26,44838.0,56.1616,56.2192,56.1204,56.1616,44838.0
2016-09-09 15:30:00,68.27,68.28,68.21,68.25,75016.0,56.1698,56.178,56.1204,56.1533,75016.0
2016-09-09 15:40:00,68.25,68.25,68.12,68.19,112367.0,56.1533,56.1533,56.0464,56.104,112367.0
2016-09-09 15:50:00,68.19,68.19,67.96,67.96,160175.0,56.104,56.104,55.9147,55.9147,160175.0
2016-09-12 09:30:00,67.96,67.96,67.67,67.81,35167.0,55.9147,55.9147,55.6761,55.7913,35167.0
2016-09-12 09:40:00,67.76,67.89,67.71,67.74,28364.0,55.7502,55.8572,55.7091,55.7337,28364.0
2016-09-12 09:50:00,67.73,67.87,67.72,67.74,43777.0,55.7255,55.8407,55.7173,55.7337,43777.0
2016-09-12 10:00:00,67.74,67.85,67.69,67.74,45629.0,55.7337,55.8242,55.6926,55.7337,45629.0
2016-09-12 10:10:00,67.73,67.88,67.7,67.87,28190.0,55.7255,55.8489,55.7008,55.8407,28190.0
2016-09-12 10:20:00,67.88,67.99,67.85,67.94,21985.0,55.8489,55.9394,55.8242,55.8983,21985.0
2016-09-12 10:30:00,67.93,67.99,67.88,67.9,21613.0,55.8901,55.9394,55.8489,55.8654,21613.0
2016-09-12 10:40:00,67.92,67.93,67.77,67.78,18885.0,55.8818,55.8901,55.7584,55.7666,18885.0
2016-09-12 10:50:00,67.77,67.87,67.73,67.84,34826.0,55.7584,55.8407,55.7255,55.816,34826.0
2016-09-12 11:00:00,67.83,67.97,67.83,67.93,46050.0,55.8078,55.923,55.8078,55.8901,46050.0
2016-09-12 11:10:00,67.93,67.93,67.83,67.89,26636.0,55.8901,55.8901,55.8078,55.8572,26636.0
2016-09-12 11:20:00,67.89,67.93,67.78,67.8,27876.0,55.8572,55.8901,55.7666,55.7831,27876.0
2016-09-12 11:30:00,67.8,67.87,67.74,67.82,35552.0,55.7831,55.8407,55.7337,55.7996,35552.0
2016-09-12 11:40:00,67.81,67.85,67.79,67.82,21612.0,55.7913,55.8242,55.7749,55.7996,21612.0
2016-09-12 11:50:00,67.82,67.91,67.82,67.88,27309.0,55.7996,55.8736,55.7996,55.8489,27309.0
2016-09-12 12:00:00,67.89,67.91,67.85,67.9,30616.0,55.8572,55.8736,55.8242,55.8654,30616.0
2016-09-12 12:10:00,67.91,67.96,67.89,67.95,20616.0,55.8736,55.9147,55.8572,55.9065,20616.0
2016-09-12 12:20:00,67.94,67.98,67.91,67.98,60879.0,55.8983,55.9312,55.8736,55.9312,60879.0
2016-09-12 12:30:00,67.98,68.09,67.98,68.06,15126.0,55.9312,56.0217,55.9312,55.997,15126.0
2016-09-12 12:40:00,68.07,68.08,68.0,68.07,16712.0,56.0052,56.0135,55.9477,56.0052,16712.0
2016-09-12 12:50:00,68.09,68.2,68.09,68.19,32195.0,56.0217,56.1122,56.0217,56.104,32195.0
2016-09-12 13:00:00,68.2,68.22,68.15,68.22,13455.0,56.1122,56.1287,56.0711,56.1287,13455.0
2016-09-12 13:10:00,68.22,68.35,68.18,68.19,33834.0,56.1287,56.2356,56.0958,56.104,33834.0
2016-09-12 13:20:00,68.18,68.21,67.99,68.01,18048.0,56.0958,56.1204,55.9394,55.9559,18048.0
2016-09-12 13:30:00,68.02,68.08,67.96,68.05,22311.0,55.9641,56.0135,55.9147,55.9888,22311.0
2016-09-12 13:40:00,68.08,68.25,67.99,68.25,17325.0,56.0135,56.1533,55.9394,56.1533,17325.0
2016-09-12 13:50:00,68.23,68.27,68.18,68.24,18235.0,56.1369,56.1698,56.0958,56.1451,18235.0
2016-09-12 14:00:00,68.23,68.39,68.22,68.35,27462.0,56.1369,56.2685,56.1287,56.2356,27462.0
2016-09-12 14:10:00,68.37,68.46,68.3,68.44,19273.0,56.2521,56.3261,56.1945,56.3097,19273.0
2016-09-12 14:20:00,68.44,68.5,68.39,68.39,14003.0,56.3097,56.359,56.2685,56.2685,14003.0
2016-09-12 14:30:00,68.39,68.53,68.36,68.53,13340.0,56.2685,56.3837,56.2438,56.3837,13340.0
2016-09-12 14:40:00,68.52,68.56,68.49,68.51,13621.0,56.3755,56.4084,56.3508,56.3673,13621.0
2016-09-12 14:50:00,68.5,68.51,68.4,68.44,27910.0,56.359,56.3673,56.2768,56.3097,27910.0
2016-09-12 15:00:00,68.44,68.53,68.44,68.52,15874.0,56.3097,56.3837,56.3097,56.3755,15874.0
2016-09-12 15:10:00,68.53,68.57,68.52,68.52,26052.0,56.3837,56.4166,56.3755,56.3755,26052.0
2016-09-12 15:20:00,68.52,68.62,68.5,68.6,20726.0,56.3755,56.4578,56.359,56.4413,20726.0
2016-09-12 15:30:00,68.61,68.63,68.53,68.59,100447.0,56.4495,56.466,56.3837,56.4331,100447.0
2016-09-12 15:40:00,68.59,68.7,68.48,68.5,104686.0,56.4331,56.5236,56.3426,56.359,104686.0
2016-09-12 15:50:00,68.5,68.55,68.46,68.48,170503.0,56.359,56.4002,56.3261,56.3426,170503.0
2016-09-13 09:30:00,67.93,68.12,67.84,68.02,56170.0,55.8901,56.0464,55.816,55.9641,56170.0
2016-09-13 09:40:00,68.01,68.11,67.96,67.99,24232.0,55.9559,56.0382,55.9147,55.9394,24232.0
2016-09-13 09:50:00,67.99,68.05,67.97,68.0,42617.0,55.9394,55.9888,55.923,55.9477,42617.0
2016-09-13 10:00:00,67.98,68.06,67.9,68.02,63797.0,55.9312,55.997,55.8654,55.9641,63797.0
2016-09-13 10:10:00,68.02,68.03,67.84,67.85,58891.0,55.9641,55.9723,55.816,55.8242,58891.0
2016-09-13 10:20:00,67.85,67.99,67.79,67.93,34551.0,55.8242,55.9394,55.7749,55.8901,34551.0
2016-09-13 10:30:00,67.93,67.97,67.81,67.91,44561.0,55.8901,55.923,55.7913,55.8736,44561.0
2016-09-13 10:40:00,67.91,67.94,67.79,67.81,32736.0,55.8736,55.8983,55.7749,55.7913,32736.0
2016-09-13 10:50:00,67.81,67.82,67.75,67.79,28750.0,55.7913,55.7996,55.742,55.7749,28750.0
2016-09-13 11:00:00,67.79,67.88,67.75,67.83,23543.0,55.7749,55.8489,55.742,55.8078,23543.0
2016-09-13 11:10:00,67.84,67.87,67.79,67.85,22623.0,55.816,55.8407,55.7749,55.8242,22623.0
2016-09-13 11:20:00,67.85,67.92,67.84,67.89,25577.0,55.8242,55.8818,55.816,55.8572,25577.0
2016-09-13 11:30:00,67.89,67.89,67.72,67.84,24349.0,55.8572,55.8572,55.7173,55.816,24349.0
2016-09-13 11:40:00,67.83,67.95,67.83,67.88,14590.0,55.8078,55.9065,55.8078,55.8489,14590.0
2016-09-13 11:50:00,67.89,67.93,67.85,67.92,13505.0,55.8572,55.8901,55.8242,55.8818,13505.0
2016-09-13 12:00:00,67.93,68.0,67.89,67.96,17592.0,55.8901,55.9477,55.8572,55.9147,17592.0
2016-09-13 12:10:00,67.96,68.09,67.95,68.06,22350.0,55.9147,56.0217,55.9065,55.997,22350.0
2016-09-13 12:20:00,68.06,68.08,67.93,67.93,20978.0,55.997,56.0135,55.8901,55.8901,20978.0
2016-09-13 12:30:00,67.94,68.02,67.92,68.02,14600.0,55.8983,55.9641,55.8818,55.9641,14600.0
2016-09-13 12:40:00,68.02,68.03,67.91,67.96,12947.0,55.9641,55.9723,55.8736,55.9147,12947.0
2016-09-13 12:50:00,67.96,67.97,67.84,67.86,38556.0,55.9147,55.923,55.816,55.8325,38556.0
2016-09-13 13:00:00,67.86,67.89,67.8,67.88,25984.0,55.8325,55.8572,55.7831,55.8489,25984.0
2016-09-13 13:10:00,67.88,68.15,67.88,68.15,27297.0,55.8489,56.0711,55.8489,56.0711,27297.0
2016-09-13 13:20:00,68.16,68.24,68.12,68.21,21809.0,56.0793,56.1451,56.0464,56.1204,21809.0
2016-09-13 13:30:00,68.2,68.28,68.1,68.14,24942.0,56.1122,56.178,56.0299,56.0628,24942.0
2016-09-13 13:40:00,68.15,68.18,68.01,68.02,15617.0,56.0711,56.0958,55.9559,55.9641,15617.0
2016-09-13 13:50:00,68.04,68.05,67.9,67.99,19537.0,55.9806,55.9888,55.8654,55.9394,19537.0
2016-09-13 14:00:00,67.97,68.0,67.92,68.0,24673.0,55.923,55.9477,55.8818,55.9477,24673.0
2016-09-13 14:10:00,68.0,68.01,67.93,67.99,22127.0,55.9477,55.9559,55.8901,55.9394,22127.0
2016-09-13 14:20:00,67.99,68.01,67.92,67.94,23608.0,55.9394,55.9559,55.8818,55.8983,23608.0
2016-09-13 14:30:00,67.94,68.1,67.92,68.1,38780.0,55.8983,56.0299,55.8818,56.0299,38780.0
2016-09-13 14:40:00,68.11,68.21,68.1,68.17,23615.0,56.0382,56.1204,56.0299,56.0875,23615.0
2016-09-13 14:50:00,68.17,68.2,68.03,68.03,39226.0,56.0875,56.1122,55.9723,55.9723,39226.0
2016-09-13 15:00:00,68.03,68.05,67.99,68.02,28729.0,55.9723,55.9888,55.9394,55.9641,28729.0
2016-09-13 15:10:00,68.02,68.11,67.91,68.08,35308.0,55.9641,56.0382,55.8736,56.0135,35308.0
2016-09-13 15:20:00,68.1,68.15,68.04,68.13,32961.0,56.0299,56.0711,55.9806,56.0546,32961.0
2016-09-13 15:30:00,68.14,68.17,68.05,68.1,76581.0,56.0628,56.0875,55.9888,56.0299,76581.0
2016-09-13 15:40:00,68.1,68.1,67.88,68.0,88564.0,56.0299,56.0299,55.8489,55.9477,88564.0
2016-09-13 15:50:00,67.99,68.09,67.92,67.92,120881.0,55.9394,56.0217,55.8818,55.8818,120881.0
2016-09-14 09:30:00,67.9,68.03,67.79,67.88,36982.0,55.8654,55.9723,55.7749,55.8489,36982.0
2016-09-14 09:40:00,67.87,67.95,67.83,67.91,34486.0,55.8407,55.9065,55.8078,55.8736,34486.0
2016-09-14 09:50:00,67.9,67.93,67.85,67.9,58939.0,55.8654,55.8901,55.8242,55.8654,58939.0
2016-09-14 10:00:00,67.9,68.05,67.9,68.03,33214.0,55.8654,55.9888,55.8654,55.9723,33214.0
2016-09-14 10:10:00,68.04,68.04,67.95,67.98,27960.0,55.9806,55.9806,55.9065,55.9312,27960.0
2016-09-14 10:20:00,67.97,68.02,67.94,67.96,33089.0,55.923,55.9641,55.8983,55.9147,33089.0
2016-09-14 10:30:00,67.98,68.04,67.92,67.92,35003.0,55.9312,55.9806,55.8818,55.8818,35003.0
2016-09-14 10:40:00,67.92,67.92,67.82,67.84,22564.0,55.8818,55.8818,55.7996,55.816,22564.0
2016-09-14 10:50:00,67.84,67.87,67.74,67.75,22129.0,55.816,55.8407,55.7337,55.742,22129.0
2016-09-14 11:00:00,67.75,67.81,67.74,67.75,21775.0,55.742,55.7913,55.7337,55.742,21775.0
2016-09-14 11:10:00,67.76,67.78,67.69,67.69,19992.0,55.7502,55.7666,55.6926,55.6926,19992.0
2016-09-14 11:20:00,67.7,67.84,67.7,67.79,20619.0,55.7008,55.816,55.7008,55.7749,20619.0
2016-09-14 11:30:00,67.79,67.79,67.68,67.79,24387.0,55.7749,55.7749,55.6844,55.7749,24387.0
2016-09-14 11:40:00,67.79,67.83,67.71,67.73,16028.0,55.7749,55.8078,55.7091,55.7255,16028.0
2016-09-14 11:50:00,67.74,67.87,67.73,67.84,12979.0,55.7337,55.8407,55.7255,55.816,12979.0
2016-09-14 12:00:00,67.86,67.87,67.76,67.84,55258.0,55.8325,55.8407,55.7502,55.816,55258.0
2016-09-14 12:10:00,67.83,67.87,67.8,67.83,19785.0,55.8078,55.8407,55.7831,55.8078,19785.0
2016-09-14 12:20:00,67.84,67.86,67.82,67.83,16891.0,55.816,55.8325,55.7996,55.8078,16891.0
2016-09-14 12:30:00,67.83,67.86,67.8,67.8,14075.0,55.8078,55.8325,55.7831,55.7831,14075.0
2016-09-14 12:40:00,67.79,67.82,67.74,67.76,20485.0,55.7749,55.7996,55.7337,55.7502,20485.0
2016-09-14 12:50:00,67.76,67.81,67.75,67.81,17552.0,55.7502,55.7913,55.742,55.7913,17552.0
2016-09-14 13:00:00,67.8,67.82,67.76,67.77,19749.0,55.7831,55.7996,55.7502,55.7584,19749.0
2016-09-14 13:10:00,67.77,67.78,67.7,67.7,20326.0,55.7584,55.7666,55.7008,55.7008,20326.0
2016-09-14 13:20:00,67.71,67.78,67.68,67.73,18019.0,55.7091,55.7666,55.6844,55.7255,18019.0
2016-09-14 13:30:00,67.73,67.75,67.68,67.73,16909.0,55.7255,55.742,55.6844,55.7255,16909.0
2016-09-14 13:40:00,67.73,67.75,67.6,67.6,34868.0,55.7255,55.742,55.6186,55.6186,34868.0
2016-09-14 13:50:00,67.59,67.65,67.58,67.63,19283.0,55.6103,55.6597,55.6021,55.6432,19283.0
2016-09-14 14:00:00,67.62,67.64,67.53,67.54,35190.0,55.635,55.6515,55.561,55.5692,35190.0
2016-09-14 14:10:00,67.53,67.54,67.42,67.47,34857.0,55.561,55.5692,55.4705,55.5116,34857.0
2016-09-14 14:20:00,67.47,67.47,67.39,67.44,55204.0,55.5116,55.5116,55.4458,55.4869,55204.0
2016-09-14 14:30:00,67.43,67.46,67.38,67.46,39373.0,55.4787,55.5034,55.4375,55.5034,39373.0
2016-09-14 14:40:00,67.46,67.59,67.45,67.53,26362.0,55.5034,55.6103,55.4951,55.561,26362.0
2016-09-14 14:50:00,67.53,67.62,67.52,67.59,34846.0,55.561,55.635,55.5527,55.6103,34846.0
2016-09-14 15:00:00,67.59,67.6,67.47,67.5,28864.0,55.6103,55.6186,55.5116,55.5363,28864.0
2016-09-14 15:10:00,67.51,67.51,67.42,67.43,48016.0,55.5445,55.5445,55.4705,55.4787,48016.0
2016-09-14 15:20:00,67.43,67.45,67.29,67.29,44609.0,55.4787,55.4951,55.3635,55.3635,44609.0
2016-09-14 15:30:00,67.31,67.38,67.31,67.32,66485.0,55.38,55.4375,55.38,55.3882,66485.0
2016-09-14 15:40:00,67.32,67.48,67.31,67.48,87141.0,55.3882,55.5198,55.38,55.5198,87141.0
2016-09-14 15:50:00,67.48,67.48,67.37,67.4,144603.0,55.5198,55.5198,55.4293,55.454,144603.0
2016-09-15 09:30:00,67.36,67.57,67.27,67.33,60368.0,55.4211,55.5939,55.347,55.3964,60368.0
2016-09-15 09:40:00,67.34,67.51,67.31,67.49,52526.0,55.4046,55.5445,55.38,55.528,52526.0
2016-09-15 09:50:00,67.5,67.67,67.47,67.55,37462.0,55.5363,55.6761,55.5116,55.5774,37462.0
2016-09-15 10:00:00,67.54,67.67,67.49,67.64,22831.0,55.5692,55.6761,55.528,55.6515,22831.0
2016-09-15 10:10:00,67.63,67.73,67.62,67.7,27637.0,55.6432,55.7255,55.635,55.7008,27637.0
2016-09-15 10:20:00,67.7,67.7,67.55,67.55,26965.0,55.7008,55.7008,55.5774,55.5774,26965.0
2016-09-15 10:30:00,67.55,67.56,67.46,67.49,26633.0,55.5774,55.5856,55.5034,55.528,26633.0
2016-09-15 10:40:00,67.51,67.51,67.39,67.43,47770.0,55.5445,55.5445,55.4458,55.4787,47770.0
2016-09-15 10:50:00,67.42,67.58,67.42,67.57,25698.0,55.4705,55.6021,55.4705,55.5939,25698.0
2016-09-15 11:00:00,67.58,67.7,67.58,67.68,25706.0,55.6021,55.7008,55.6021,55.6844,25706.0
2016-09-15 11:10:00,67.68,67.7,67.62,67.68,20395.0,55.6844,55.7008,55.635,55.6844,20395.0
2016-09-15 11:20:00,67.66,67.78,67.63,67.75,19498.0,55.6679,55.7666,55.6432,55.742,19498.0
2016-09-15 11:30:00,67.76,67.83,67.75,67.83,21417.0,55.7502,55.8078,55.742,55.8078,21417.0
2016-09-15 11:40:00,67.83,67.85,67.75,67.76,14614.0,55.8078,55.8242,55.742,55.7502,14614.0
2016-09-15 11:50:00,67.76,67.84,67.67,67.67,27864.0,55.7502,55.816,55.6761,55.6761,27864.0
2016-09-15 12:00:00,67.69,67.8,67.68,67.73,20018.0,55.6926,55.7831,55.6844,55.7255,20018.0
2016-09-15 12:10:00,67.73,67.75,67.67,67.7,39914.0,55.7255,55.742,55.6761,55.7008,39914.0
2016-09-15 12:20:00,67.7,67.77,67.69,67.7,39472.0,55.7008,55.7584,55.6926,55.7008,39472.0
2016-09-15 12:30:00,67.7,67.73,67.62,67.64,43998.0,55.7008,55.7255,55.635,55.6515,43998.0
2016-09-15 12:40:00,67.64,67.65,67.57,67.61,22249.0,55.6515,55.6597,55.5939,55.6268,22249.0
2016-09-15 12:50:00,67.6,67.68,67.6,67.66,13445.0,55.6186,55.6844,55.6186,55.6679,13445.0
2016-09-15 13:00:00,67.67,67.77,67.67,67.71,18622.0,55.6761,55.7584,55.6761,55.7091,18622.0
2016-09-15 13:10:00,67.71,67.75,67.63,67.75,37406.0,55.7091,55.742,55.6432,55.742,37406.0
2016-09-15 13:20:00,67.74,67.76,67.68,67.69,22090.0,55.7337,55.7502,55.6844,55.6926,22090.0
2016-09-15 13:30:00,67.7,67.74,67.69,67.69,25003.0,55.7008,55.7337,55.6926,55.6926,25003.0
2016-09-15 13:40:00,67.69,67.84,67.68,67.82,24784.0,55.6926,55.816,55.6844,55.7996,24784.0
2016-09-15 13:50:00,67.83,67.88,67.78,67.87,22388.0,55.8078,55.8489,55.7666,55.8407,22388.0
2016-09-15 14:00:00,67.88,67.89,67.86,67.89,28116.0,55.8489,55.8572,55.8325,55.8572,28116.0
2016-09-15 14:10:00,67.89,67.96,67.88,67.96,54204.0,55.8572,55.9147,55.8489,55.9147,54204.0
2016-09-15 14:20:00,67.96,68.04,67.95,68.03,46374.0,55.9147,55.9806,55.9065,55.9723,46374.0
2016-09-15 14:30:00,68.04,68.05,67.94,67.95,35509.0,55.9806,55.9888,55.8983,55.9065,35509.0
2016-09-15 14:40:00,67.95,67.95,67.88,67.88,35243.0,55.9065,55.9065,55.8489,55.8489,35243.0
2016-09-15 14:50:00,67.88,67.93,67.87,67.91,23456.0,55.8489,55.8901,55.8407,55.8736,23456.0
2016-09-15 15:00:00,67.91,67.97,67.91,67.95,36927.0,55.8736,55.923,55.8736,55.9065,36927.0
2016-09-15 15:10:00,67.95,67.97,67.88,67.88,50126.0,55.9065,55.923,55.8489,55.8489,50126.0
2016-09-15 15:20:00,67.89,67.89,67.83,67.88,101441.0,55.8572,55.8572,55.8078,55.8489,101441.0
2016-09-15 15:30:00,67.89,67.94,67.87,67.94,61157.0,55.8572,55.8983,55.8407,55.8983,61157.0
2016-09-15 15:40:00,67.94,67.97,67.9,67.9,54516.0,55.8983,55.923,55.8654,55.8654,54516.0
2016-09-15 15:50:00,67.91,67.91,67.82,67.83,86239.0,55.8736,55.8736,55.7996,55.8078,86239.0
2016-09-16 09:30:00,67.49,67.59,67.24,67.42,306719.0,55.528,55.6103,55.3224,55.4705,306719.0
2016-09-16 09:40:00,67.43,67.49,67.34,67.4,38971.0,55.4787,55.528,55.4046,55.454,38971.0
2016-09-16 09:50:00,67.41,67.49,67.37,67.49,27989.0,55.4622,55.528,55.4293,55.528,27989.0
2016-09-16 10:00:00,67.48,67.48,67.35,67.39,26314.0,55.5198,55.5198,55.4129,55.4458,26314.0
2016-09-16 10:10:00,67.4,67.45,67.34,67.44,27225.0,55.454,55.4951,55.4046,55.4869,27225.0
2016-09-16 10:20:00,67.45,67.58,67.45,67.53,32009.0,55.4951,55.6021,55.4951,55.561,32009.0
2016-09-16 10:30:00,67.53,67.58,67.48,67.57,21378.0,55.561,55.6021,55.5198,55.5939,21378.0
2016-09-16 10:40:00,67.56,67.65,67.49,67.64,18435.0,55.5856,55.6597,55.528,55.6515,18435.0
2016-09-16 10:50:00,67.63,67.67,67.59,67.63,20710.0,55.6432,55.6761,55.6103,55.6432,20710.0
2016-09-16 11:00:00,67.62,67.63,67.56,67.62,19275.0,55.635,55.6432,55.5856,55.635,19275.0
2016-09-16 11:10:00,67.62,67.68,67.57,67.58,18857.0,55.635,55.6844,55.5939,55.6021,18857.0
2016-09-16 11:20:00,67.59,67.63,67.53,67.53,11602.0,55.6103,55.6432,55.561,55.561,11602.0
2016-09-16 11:30:00,67.55,67.64,67.54,67.62,14330.0,55.5774,55.6515,55.5692,55.635,14330.0
2016-09-16 11:40:00,67.6,67.67,67.6,67.65,9260.0,55.6186,55.6761,55.6186,55.6597,9260.0
2016-09-16 11:50:00,67.65,67.67,67.62,67.66,13603.0,55.6597,55.6761,55.635,55.6679,13603.0
2016-09-16 12:00:00,67.67,67.73,67.63,67.72,16109.0,55.6761,55.7255,55.6432,55.7173,16109.0
2016-09-16 12:10:00,67.72,67.75,67.67,67.74,11394.0,55.7173,55.742,55.6761,55.7337,11394.0
2016-09-16 12:20:00,67.73,67.78,67.7,67.72,15236.0,55.7255,55.7666,55.7008,55.7173,15236.0
2016-09-16 12:30:00,67.73,67.74,67.64,67.72,23165.0,55.7255,55.7337,55.6515,55.7173,23165.0
2016-09-16 12:40:00,67.71,67.76,67.66,67.67,27590.0,55.7091,55.7502,55.6679,55.6761,27590.0
2016-09-16 12:50:00,67.66,67.67,67.59,67.59,17201.0,55.6679,55.6761,55.6103,55.6103,17201.0
2016-09-16 13:00:00,67.58,67.63,67.57,67.6,29240.0,55.6021,55.6432,55.5939,55.6186,29240.0
2016-09-16 13:10:00,67.6,67.64,67.56,67.63,28654.0,55.6186,55.6515,55.5856,55.6432,28654.0
2016-09-16 13:20:00,67.63,67.66,67.6,67.62,18947.0,55.6432,55.6679,55.6186,55.635,18947.0
2016-09-16 13:30:00,67.61,67.63,67.55,67.6,27685.0,55.6268,55.6432,55.5774,55.6186,27685.0
2016-09-16 13:40:00,67.6,67.61,67.48,67.52,14214.0,55.6186,55.6268,55.5198,55.5527,14214.0
2016-09-16 13:50:00,67.53,67.58,67.53,67.58,12571.0,55.561,55.6021,55.561,55.6021,12571.0
2016-09-16 14:00:00,67.57,67.64,67.54,67.63,22561.0,55.5939,55.6515,55.5692,55.6432,22561.0
2016-09-16 14:10:00,67.63,67.67,67.58,67.58,13947.0,55.6432,55.6761,55.6021,55.6021,13947.0
2016-09-16 14:20:00,67.58,67.62,67.58,67.62,23368.0,55.6021,55.635,55.6021,55.635,23368.0
2016-09-16 14:30:00,67.61,67.65,67.59,67.59,19005.0,55.6268,55.6597,55.6103,55.6103,19005.0
2016-09-16 14:40:00,67.6,67.64,67.58,67.61,21602.0,55.6186,55.6515,55.6021,55.6268,21602.0
2016-09-16 14:50:00,67.6,67.62,67.49,67.49,25016.0,55.6186,55.635,55.528,55.528,25016.0
2016-09-16 15:00:00,67.49,67.54,67.48,67.52,32783.0,55.528,55.5692,55.5198,55.5527,32783.0
2016-09-16 15:10:00,67.52,67.52,67.48,67.51,22760.0,55.5527,55.5527,55.5198,55.5445,22760.0
2016-09-16 15:20:00,67.51,67.54,67.43,67.43,38657.0,55.5445,55.5692,55.4787,55.4787,38657.0
2016-09-16 15:30:00,67.43,67.54,67.43,67.54,40815.0,55.4787,55.5692,55.4787,55.5692,40815.0
2016-09-16 15:40:00,67.53,67.54,67.42,67.49,109687.0,55.561,55.5692,55.4705,55.528,109687.0
2016-09-16 15:50:00,67.48,67.49,67.32,67.39,300150.0,55.5198,55.528,55.3882,55.4458,300150.0
2016-09-19 09:30:00,67.58,67.72,67.5,67.67,40057.0,55.6021,55.7173,55.5363,55.6761,40057.0
2016-09-19 09:40:00,67.69,67.8,67.6,67.76,31134.0,55.6926,55.7831,55.6186,55.7502,31134.0
2016-09-19 09:50:00,67.78,67.83,67.71,67.76,19952.0,55.7666,55.8078,55.7091,55.7502,19952.0
2016-09-19 10:00:00,67.78,67.9,67.78,67.79,30053.0,55.7666,55.8654,55.7666,55.7749,30053.0
2016-09-19 10:10:00,67.8,67.82,67.74,67.78,15195.0,55.7831,55.7996,55.7337,55.7666,15195.0
2016-09-19 10:20:00,67.78,67.79,67.72,67.75,20183.0,55.7666,55.7749,55.7173,55.742,20183.0
2016-09-19 10:30:00,67.75,67.77,67.68,67.71,20668.0,55.742,55.7584,55.6844,55.7091,20668.0
2016-09-19 10:40:00,67.72,67.72,67.67,67.67,11300.0,55.7173,55.7173,55.6761,55.6761,11300.0
2016-09-19 10:50:00,67.68,67.75,67.67,67.75,13063.0,55.6844,55.742,55.6761,55.742,13063.0
2016-09-19 11:00:00,67.75,67.76,67.7,67.75,22862.0,55.742,55.7502,55.7008,55.742,22862.0
2016-09-19 11:10:00,67.75,67.75,67.69,67.71,29403.0,55.742,55.742,55.6926,55.7091,29403.0
2016-09-19 11:20:00,67.7,67.71,67.64,67.66,15292.0,55.7008,55.7091,55.6515,55.6679,15292.0
2016-09-19 11:30:00,67.65,67.73,67.62,67.72,13607.0,55.6597,55.7255,55.635,55.7173,13607.0
2016-09-19 11:40:00,67.72,67.72,67.66,67.67,13170.0,55.7173,55.7173,55.6679,55.6761,13170.0
2016-09-19 11:50:00,67.67,67.7,67.65,67.66,22492.0,55.6761,55.7008,55.6597,55.6679,22492.0
2016-09-19 12:00:00,67.66,67.7,67.65,67.67,12023.0,55.6679,55.7008,55.6597,55.6761,12023.0
2016-09-19 12:10:00,67.67,67.67,67.49,67.53,17227.0,55.6761,55.6761,55.528,55.561,17227.0
2016-09-19 12:20:00,67.51,67.56,67.49,67.56,6275.0,55.5445,55.5856,55.528,55.5856,6275.0
2016-09-19 12:30:00,67.55,67.59,67.55,67.57,10552.0,55.5774,55.6103,55.5774,55.5939,10552.0
2016-09-19 12:40:00,67.57,67.59,67.53,67.54,12203.0,55.5939,55.6103,55.561,55.5692,12203.0
2016-09-19 12:50:00,67.55,67.56,67.45,67.47,15855.0,55.5774,55.5856,55.4951,55.5116,15855.0
2016-09-19 13:00:00,67.47,67.51,67.44,67.51,10217.0,55.5116,55.5445,55.4869,55.5445,10217.0
2016-09-19 13:10:00,67.52,67.53,67.48,67.52,22051.0,55.5527,55.561,55.5198,55.5527,22051.0
2016-09-19 13:20:00,67.52,67.55,67.49,67.51,8736.0,55.5527,55.5774,55.528,55.5445,8736.0
2016-09-19 13:30:00,67.5,67.5,67.31,67.35,32747.0,55.5363,55.5363,55.38,55.4129,32747.0
2016-09-19 13:40:00,67.35,67.39,67.34,67.39,12411.0,55.4129,55.4458,55.4046,55.4458,12411.0
2016-09-19 13:50:00,67.4,67.46,67.39,67.46,8852.0,55.454,55.5034,55.4458,55.5034,8852.0
2016-09-19 14:00:00,67.45,67.57,67.44,67.56,27274.0,55.4951,55.5939,55.4869,55.5856,27274.0
2016-09-19 14:10:00,67.57,67.58,67.5,67.51,43263.0,55.5939,55.6021,55.5363,55.5445,43263.0
2016-09-19 14:20:00,67.51,67.54,67.5,67.53,25062.0,55.5445,55.5692,55.5363,55.561,25062.0
2016-09-19 14:30:00,67.53,67.58,67.53,67.55,20690.0,55.561,55.6021,55.561,55.5774,20690.0
2016-09-19 14:40:00,67.55,67.62,67.54,67.62,16370.0,55.5774,55.635,55.5692,55.635,16370.0
2016-09-19 14:50:00,67.62,67.65,67.61,67.61,9129.0,55.635,55.6597,55.6268,55.6268,9129.0
2016-09-19 15:00:00,67.61,67.63,67.52,67.54,24152.0,55.6268,55.6432,55.5527,55.5692,24152.0
2016-09-19 15:10:00,67.54,67.54,67.38,67.4,59019.0,55.5692,55.5692,55.4375,55.454,59019.0
2016-09-19 15:20:00,67.39,67.55,67.39,67.46,29633.0,55.4458,55.5774,55.4458,55.5034,29633.0
2016-09-19 15:30:00,67.45,67.47,67.39,67.44,25606.0,55.4951,55.5116,55.4458,55.4869,25606.0
2016-09-19 15:40:00,67.44,67.55,67.42,67.54,37540.0,55.4869,55.5774,55.4705,55.5692,37540.0
2016-09-19 15:50:00,67.54,67.56,67.46,67.46,75698.0,55.5692,55.5856,55.5034,55.5034,75698.0
2016-09-20 09:30:00,67.84,67.94,67.73,67.85,29661.0,55.816,55.8983,55.7255,55.8242,29661.0
2016-09-20 09:40:00,67.82,67.88,67.75,67.88,17814.0,55.7996,55.8489,55.742,55.8489,17814.0
2016-09-20 09:50:00,67.87,67.93,67.84,67.91,26860.0,55.8407,55.8901,55.816,55.8736,26860.0
2016-09-20 10:00:00,67.92,68.09,67.92,68.05,62689.0,55.8818,56.0217,55.8818,55.9888,62689.0
2016-09-20 10:10:00,68.07,68.17,68.02,68.13,34504.0,56.0052,56.0875,55.9641,56.0546,34504.0
2016-09-20 10:20:00,68.13,68.14,68.0,68.01,44153.0,56.0546,56.0628,55.9477,55.9559,44153.0
2016-09-20 10:30:00,68.01,68.01,67.85,67.87,18678.0,55.9559,55.9559,55.8242,55.8407,18678.0
2016-09-20 10:40:00,67.86,67.94,67.86,67.94,21160.0,55.8325,55.8983,55.8325,55.8983,21160.0
2016-09-20 10:50:00,67.93,67.94,67.88,67.89,13371.0,55.8901,55.8983,55.8489,55.8572,13371.0
2016-09-20 11:00:00,67.89,67.98,67.88,67.98,18262.0,55.8572,55.9312,55.8489,55.9312,18262.0
2016-09-20 11:10:00,67.99,68.0,67.93,67.96,24398.0,55.9394,55.9477,55.8901,55.9147,24398.0
2016-09-20 11:20:00,67.95,67.97,67.89,67.91,17275.0,55.9065,55.923,55.8572,55.8736,17275.0
2016-09-20 11:30:00,67.92,67.92,67.84,67.87,17487.0,55.8818,55.8818,55.816,55.8407,17487.0
2016-09-20 11:40:00,67.87,67.93,67.86,67.87,13671.0,55.8407,55.8901,55.8325,55.8407,13671.0
2016-09-20 11:50:00,67.87,67.93,67.83,67.83,14642.0,55.8407,55.8901,55.8078,55.8078,14642.0
2016-09-20 12:00:00,67.83,67.85,67.8,67.8,10696.0,55.8078,55.8242,55.7831,55.7831,10696.0
2016-09-20 12:10:00,67.81,67.86,67.8,67.82,14700.0,55.7913,55.8325,55.7831,55.7996,14700.0
2016-09-20 12:20:00,67.82,67.91,67.82,67.9,10820.0,55.7996,55.8736,55.7996,55.8654,10820.0
2016-09-20 12:30:00,67.91,67.91,67.81,67.85,9886.0,55.8736,55.8736,55.7913,55.8242,9886.0
2016-09-20 12:40:00,67.85,67.88,67.8,67.8,9821.0,55.8242,55.8489,55.7831,55.7831,9821.0
2016-09-20 12:50:00,67.8,67.84,67.73,67.75,32060.0,55.7831,55.816,55.7255,55.742,32060.0
2016-09-20 13:00:00,67.76,67.85,67.75,67.85,16033.0,55.7502,55.8242,55.742,55.8242,16033.0
2016-09-20 13:10:00,67.84,67.89,67.82,67.86,32858.0,55.816,55.8572,55.7996,55.8325,32858.0
2016-09-20 13:20:00,67.86,67.9,67.82,67.89,15139.0,55.8325,55.8654,55.7996,55.8572,15139.0
2016-09-20 13:30:00,67.9,67.96,67.9,67.94,20970.0,55.8654,55.9147,55.8654,55.8983,20970.0
2016-09-20 13:40:00,67.94,67.95,67.87,67.93,23271.0,55.8983,55.9065,55.8407,55.8901,23271.0
2016-09-20 13:50:00,67.94,67.98,67.85,67.95,28892.0,55.8983,55.9312,55.8242,55.9065,28892.0
2016-09-20 14:00:00,67.95,68.05,67.95,68.02,21073.0,55.9065,55.9888,55.9065,55.9641,21073.0
2016-09-20 14:10:00,68.01,68.02,67.99,68.0,17644.0,55.9559,55.9641,55.9394,55.9477,17644.0
2016-09-20 14:20:00,68.01,68.04,67.95,68.0,24423.0,55.9559,55.9806,55.9065,55.9477,24423.0
2016-09-20 14:30:00,68.0,68.05,67.97,68.05,21834.0,55.9477,55.9888,55.923,55.9888,21834.0
2016-09-20 14:40:00,68.06,68.06,67.97,68.02,18236.0,55.997,55.997,55.923,55.9641,18236.0
2016-09-20 14:50:00,68.02,68.05,68.0,68.04,18010.0,55.9641,55.9888,55.9477,55.9806,18010.0
2016-09-20 15:00:00,68.04,68.08,68.01,68.02,16486.0,55.9806,56.0135,55.9559,55.9641,16486.0
2016-09-20 15:10:00,68.01,68.09,68.01,68.06,24848.0,55.9559,56.0217,55.9559,55.997,24848.0
2016-09-20 15:20:00,68.06,68.09,68.01,68.06,31806.0,55.997,56.0217,55.9559,55.997,31806.0
2016-09-20 15:30:00,68.06,68.06,67.99,68.05,45618.0,55.997,55.997,55.9394,55.9888,45618.0
2016-09-20 15:40:00,68.05,68.06,67.97,67.99,62313.0,55.9888,55.997,55.923,55.9394,62313.0
2016-09-20 15:50:00,67.99,67.99,67.85,67.85,182119.0,55.9394,55.9394,55.8242,55.8242,182119.0
2016-09-21 09:30:00,67.97,68.18,67.97,68.16,50599.0,55.923,56.0958,55.923,56.0793,50599.0
2016-09-21 09:40:00,68.17,68.19,68.06,68.15,32919.0,56.0875,56.104,55.997,56.0711,32919.0
2016-09-21 09:50:00,68.16,68.23,68.12,68.18,32786.0,56.0793,56.1369,56.0464,56.0958,32786.0
2016-09-21 10:00:00,68.2,68.26,68.16,68.24,28155.0,56.1122,56.1616,56.0793,56.1451,28155.0
2016-09-21 10:10:00,68.24,68.25,68.17,68.18,27620.0,56.1451,56.1533,56.0875,56.0958,27620.0
2016-09-21 10:20:00,68.18,68.27,68.15,68.2,33965.0,56.0958,56.1698,56.0711,56.1122,33965.0
2016-09-21 10:30:00,68.22,68.25,68.15,68.23,28523.0,56.1287,56.1533,56.0711,56.1369,28523.0
2016-09-21 10:40:00,68.23,68.28,68.16,68.24,34990.0,56.1369,56.178,56.0793,56.1451,34990.0
2016-09-21 10:50:00,68.23,68.29,68.19,68.2,12884.0,56.1369,56.1863,56.104,56.1122,12884.0
2016-09-21 11:00:00,68.21,68.22,68.11,68.12,16161.0,56.1204,56.1287,56.0382,56.0464,16161.0
2016-09-21 11:10:00,68.12,68.23,68.11,68.23,13307.0,56.0464,56.1369,56.0382,56.1369,13307.0
2016-09-21 11:20:00,68.23,68.27,68.21,68.23,12713.0,56.1369,56.1698,56.1204,56.1369,12713.0
2016-09-21 11:30:00,68.24,68.28,68.21,68.23,23667.0,56.1451,56.178,56.1204,56.1369,23667.0
2016-09-21 11:40:00,68.24,68.28,68.22,68.24,23526.0,56.1451,56.178,56.1287,56.1451,23526.0
2016-09-21 11:50:00,68.24,68.36,68.23,68.36,18193.0,56.1451,56.2438,56.1369,56.2438,18193.0
2016-09-21 12:00:00,68.37,68.37,68.32,68.34,22603.0,56.2521,56.2521,56.2109,56.2274,22603.0
2016-09-21 12:10:00,68.34,68.35,68.19,68.2,20785.0,56.2274,56.2356,56.104,56.1122,20785.0
2016-09-21 12:20:00,68.2,68.21,68.13,68.18,17243.0,56.1122,56.1204,56.0546,56.0958,17243.0
2016-09-21 12:30:00,68.17,68.18,68.11,68.12,17159.0,56.0875,56.0958,56.0382,56.0464,17159.0
2016-09-21 12:40:00,68.11,68.17,68.11,68.15,30588.0,56.0382,56.0875,56.0382,56.0711,30588.0
2016-09-21 12:50:00,68.15,68.31,68.15,68.3,19054.0,56.0711,56.2027,56.0711,56.1945,19054.0
2016-09-21 13:00:00,68.3,68.3,68.23,68.26,20138.0,56.1945,56.1945,56.1369,56.1616,20138.0
2016-09-21 13:10:00,68.26,68.27,68.2,68.2,17645.0,56.1616,56.1698,56.1122,56.1122,17645.0
2016-09-21 13:20:00,68.21,68.23,68.17,68.18,10245.0,56.1204,56.1369,56.0875,56.0958,10245.0
2016-09-21 13:30:00,68.18,68.25,68.17,68.22,19691.0,56.0958,56.1533,56.0875,56.1287,19691.0
2016-09-21 13:40:00,68.23,68.29,68.18,68.25,13612.0,56.1369,56.1863,56.0958,56.1533,13612.0
2016-09-21 13:50:00,68.25,68.35,68.21,68.3,21026.0,56.1533,56.2356,56.1204,56.1945,21026.0
2016-09-21 14:00:00,68.29,68.45,68.15,68.31,41874.0,56.1863,56.3179,56.0711,56.2027,41874.0
2016-09-21 14:10:00,68.32,68.46,68.22,68.28,33346.0,56.2109,56.3261,56.1287,56.178,33346.0
2016-09-21 14:20:00,68.27,68.32,68.1,68.13,35245.0,56.1698,56.2109,56.0299,56.0546,35245.0
2016-09-21 14:30:00,68.15,68.33,68.11,68.3,26057.0,56.0711,56.2192,56.0382,56.1945,26057.0
2016-09-21 14:40:00,68.28,68.38,68.25,68.31,28191.0,56.178,56.2603,56.1533,56.2027,28191.0
2016-09-21 14:50:00,68.3,68.43,68.27,68.39,16579.0,56.1945,56.3014,56.1698,56.2685,16579.0
2016-09-21 15:00:00,68.4,68.45,68.31,68.43,29760.0,56.2768,56.3179,56.2027,56.3014,29760.0
2016-09-21 15:10:00,68.43,68.52,68.43,68.48,34093.0,56.3014,56.3755,56.3014,56.3426,34093.0
2016-09-21 15:20:00,68.48,68.54,68.46,68.5,35528.0,56.3426,56.3919,56.3261,56.359,35528.0
2016-09-21 15:30:00,68.51,68.62,68.5,68.58,41525.0,56.3673,56.4578,56.359,56.4249,41525.0
2016-09-21 15:40:00,68.58,68.71,68.56,68.68,60197.0,56.4249,56.5318,56.4084,56.5071,60197.0
2016-09-21 15:50:00,68.69,68.69,68.62,68.66,93153.0,56.5154,56.5154,56.4578,56.4907,93153.0
2016-09-22 09:30:00,68.84,68.97,68.82,68.86,24357.0,56.6388,56.7457,56.6223,56.6552,24357.0
2016-09-22 09:40:00,68.86,68.9,68.81,68.85,17614.0,56.6552,56.6881,56.6141,56.647,17614.0
2016-09-22 09:50:00,68.85,68.94,68.85,68.89,20178.0,56.647,56.721,56.647,56.6799,20178.0
2016-09-22 10:00:00,68.89,68.96,68.85,68.96,26034.0,56.6799,56.7375,56.647,56.7375,26034.0
2016-09-22 10:10:00,68.96,69.01,68.94,69.0,27983.0,56.7375,56.7786,56.721,56.7704,27983.0
2016-09-22 10:20:00,69.0,69.04,68.93,68.93,11038.0,56.7704,56.8033,56.7128,56.7128,11038.0
2016-09-22 10:30:00,68.93,68.98,68.89,68.9,18751.0,56.7128,56.754,56.6799,56.6881,18751.0
2016-09-22 10:40:00,68.89,68.98,68.89,68.97,16414.0,56.6799,56.754,56.6799,56.7457,16414.0
2016-09-22 10:50:00,68.97,68.98,68.88,68.88,25404.0,56.7457,56.754,56.6717,56.6717,25404.0
2016-09-22 11:00:00,68.89,68.9,68.76,68.78,30930.0,56.6799,56.6881,56.573,56.5894,30930.0
2016-09-22 11:10:00,68.78,68.81,68.74,68.77,29643.0,56.5894,56.6141,56.5565,56.5812,29643.0
2016-09-22 11:20:00,68.76,68.83,68.73,68.83,23389.0,56.573,56.6305,56.5483,56.6305,23389.0
2016-09-22 11:30:00,68.82,68.88,68.8,68.85,31952.0,56.6223,56.6717,56.6059,56.647,31952.0
2016-09-22 11:40:00,68.84,68.85,68.75,68.77,55558.0,56.6388,56.647,56.5647,56.5812,55558.0
2016-09-22 11:50:00,68.77,68.81,68.75,68.79,22417.0,56.5812,56.6141,56.5647,56.5976,22417.0
2016-09-22 12:00:00,68.8,68.88,68.8,68.82,16423.0,56.6059,56.6717,56.6059,56.6223,16423.0
2016-09-22 12:10:00,68.81,68.85,68.78,68.8,19377.0,56.6141,56.647,56.5894,56.6059,19377.0
2016-09-22 12:20:00,68.81,68.85,68.74,68.85,12801.0,56.6141,56.647,56.5565,56.647,12801.0
2016-09-22 12:30:00,68.85,68.89,68.78,68.79,7763.0,56.647,56.6799,56.5894,56.5976,7763.0
2016-09-22 12:40:00,68.8,68.9,68.8,68.88,13194.0,56.6059,56.6881,56.6059,56.6717,13194.0
2016-09-22 12:50:00,68.87,68.89,68.86,68.89,10934.0,56.6635,56.6799,56.6552,56.6799,10934.0
2016-09-22 13:00:00,68.89,68.96,68.88,68.93,13093.0,56.6799,56.7375,56.6717,56.7128,13093.0
2016-09-22 13:10:00,68.94,69.0,68.93,69.0,21841.0,56.721,56.7704,56.7128,56.7704,21841.0
2016-09-22 13:20:00,69.0,69.03,68.99,69.0,23703.0,56.7704,56.7951,56.7622,56.7704,23703.0
2016-09-22 13:30:00,69.0,69.04,69.0,69.02,16788.0,56.7704,56.8033,56.7704,56.7869,16788.0
2016-09-22 13:40:00,69.01,69.03,68.96,69.02,18107.0,56.7786,56.7951,56.7375,56.7869,18107.0
2016-09-22 13:50:00,69.02,69.03,68.96,68.99,25384.0,56.7869,56.7951,56.7375,56.7622,25384.0
2016-09-22 14:00:00,69.0,69.05,68.97,69.05,15143.0,56.7704,56.8116,56.7457,56.8116,15143.0
2016-09-22 14:10:00,69.04,69.04,68.86,68.86,22743.0,56.8033,56.8033,56.6552,56.6552,22743.0
2016-09-22 14:20:00,68.87,68.99,68.86,68.93,22313.0,56.6635,56.7622,56.6552,56.7128,22313.0
2016-09-22 14:30:00,68.92,68.96,68.9,68.96,20505.0,56.7046,56.7375,56.6881,56.7375,20505.0
2016-09-22 14:40:00,68.97,68.98,68.95,68.95,15850.0,56.7457,56.754,56.7293,56.7293,15850.0
2016-09-22 14:50:00,68.95,69.05,68.92,69.05,24586.0,56.7293,56.8116,56.7046,56.8116,24586.0
2016-09-22 15:00:00,69.05,69.06,69.0,69.02,20001.0,56.8116,56.8198,56.7704,56.7869,20001.0
2016-09-22 15:10:00,69.01,69.03,68.95,68.97,32787.0,56.7786,56.7951,56.7293,56.7457,32787.0
2016-09-22 15:20:00,68.97,68.99,68.91,68.92,22854.0,56.7457,56.7622,56.6964,56.7046,22854.0
2016-09-22 15:30:00,68.92,69.03,68.91,69.0,31227.0,56.7046,56.7951,56.6964,56.7704,31227.0
2016-09-22 15:40:00,69.0,69.01,68.94,68.97,57370.0,56.7704,56.7786,56.721,56.7457,57370.0
2016-09-22 15:50:00,68.96,69.01,68.92,68.93,111089.0,56.7375,56.7786,56.7046,56.7128,111089.0
2016-09-23 09:30:00,68.56,68.93,68.56,68.7,49849.0,56.4084,56.7128,56.4084,56.5236,49849.0
2016-09-23 09:40:00,68.7,68.71,68.59,68.6,39821.0,56.5236,56.5318,56.4331,56.4413,39821.0
2016-09-23 09:50:00,68.6,68.65,68.57,68.63,34938.0,56.4413,56.4824,56.4166,56.466,34938.0
2016-09-23 10:00:00,68.63,68.66,68.53,68.56,36630.0,56.466,56.4907,56.3837,56.4084,36630.0
2016-09-23 10:10:00,68.58,68.65,68.55,68.56,17604.0,56.4249,56.4824,56.4002,56.4084,17604.0
2016-09-23 10:20:00,68.58,68.64,68.54,68.58,23888.0,56.4249,56.4742,56.3919,56.4249,23888.0
2016-09-23 10:30:00,68.59,68.62,68.55,68.6,25514.0,56.4331,56.4578,56.4002,56.4413,25514.0
2016-09-23 10:40:00,68.61,68.65,68.59,68.65,13934.0,56.4495,56.4824,56.4331,56.4824,13934.0
2016-09-23 10:50:00,68.65,68.66,68.56,68.56,12592.0,56.4824,56.4907,56.4084,56.4084,12592.0
2016-09-23 11:00:00,68.56,68.59,68.5,68.55,21420.0,56.4084,56.4331,56.359,56.4002,21420.0
2016-09-23 11:10:00,68.55,68.56,68.49,68.51,16125.0,56.4002,56.4084,56.3508,56.3673,16125.0
2016-09-23 11:20:00,68.5,68.53,68.47,68.52,14739.0,56.359,56.3837,56.3344,56.3755,14739.0
2016-09-23 11:30:00,68.53,68.59,68.52,68.58,24052.0,56.3837,56.4331,56.3755,56.4249,24052.0
2016-09-23 11:40:00,68.57,68.58,68.53,68.55,16674.0,56.4166,56.4249,56.3837,56.4002,16674.0
2016-09-23 11:50:00,68.55,68.56,68.48,68.49,16720.0,56.4002,56.4084,56.3426,56.3508,16720.0
2016-09-23 12:00:00,68.49,68.52,68.44,68.45,16185.0,56.3508,56.3755,56.3097,56.3179,16185.0
2016-09-23 12:10:00,68.45,68.46,68.4,68.45,8539.0,56.3179,56.3261,56.2768,56.3179,8539.0
2016-09-23 12:20:00,68.45,68.55,68.45,68.54,13263.0,56.3179,56.4002,56.3179,56.3919,13263.0
2016-09-23 12:30:00,68.54,68.57,68.51,68.53,13309.0,56.3919,56.4166,56.3673,56.3837,13309.0
2016-09-23 12:40:00,68.54,68.58,68.48,68.49,11257.0,56.3919,56.4249,56.3426,56.3508,11257.0
2016-09-23 12:50:00,68.5,68.53,68.46,68.46,6684.0,56.359,56.3837,56.3261,56.3261,6684.0
2016-09-23 13:00:00,68.48,68.48,68.44,68.47,12801.0,56.3426,56.3426,56.3097,56.3344,12801.0
2016-09-23 13:10:00,68.47,68.52,68.47,68.51,9747.0,56.3344,56.3755,56.3344,56.3673,9747.0
2016-09-23 13:20:00,68.51,68.54,68.41,68.42,27211.0,56.3673,56.3919,56.285,56.2932,27211.0
2016-09-23 13:30:00,68.44,68.44,68.39,68.41,16916.0,56.3097,56.3097,56.2685,56.285,16916.0
2016-09-23 13:40:00,68.41,68.43,68.38,68.41,19968.0,56.285,56.3014,56.2603,56.285,19968.0
2016-09-23 13:50:00,68.41,68.41,68.34,68.36,16670.0,56.285,56.285,56.2274,56.2438,16670.0
2016-09-23 14:00:00,68.35,68.45,68.35,68.42,20974.0,56.2356,56.3179,56.2356,56.2932,20974.0
2016-09-23 14:10:00,68.42,68.47,68.41,68.46,18418.0,56.2932,56.3344,56.285,56.3261,18418.0
2016-09-23 14:20:00,68.46,68.54,68.42,68.51,63425.0,56.3261,56.3919,56.2932,56.3673,63425.0
2016-09-23 14:30:00,68.5,68.55,68.49,68.53,21747.0,56.359,56.4002,56.3508,56.3837,21747.0
2016-09-23 14:40:00,68.53,68.55,68.5,68.55,14188.0,56.3837,56.4002,56.359,56.4002,14188.0
2016-09-23 14:50:00,68.57,68.64,68.56,68.63,13532.0,56.4166,56.4742,56.4084,56.466,13532.0
2016-09-23 15:00:00,68.63,68.65,68.57,68.64,27588.0,56.466,56.4824,56.4166,56.4742,27588.0
2016-09-23 15:10:00,68.63,68.63,68.54,68.55,21307.0,56.466,56.466,56.3919,56.4002,21307.0
2016-09-23 15:20:00,68.56,68.64,68.51,68.64,29143.0,56.4084,56.4742,56.3673,56.4742,29143.0
2016-09-23 15:30:00,68.64,68.69,68.54,68.54,32407.0,56.4742,56.5154,56.3919,56.3919,32407.0
2016-09-23 15:40:00,68.54,68.58,68.49,68.55,48816.0,56.3919,56.4249,56.3508,56.4002,48816.0
2016-09-23 15:50:00,68.56,68.58,68.49,68.5,100969.0,56.4084,56.4249,56.3508,56.359,100969.0
2016-09-26 09:30:00,68.26,68.36,68.13,68.16,33872.0,56.1616,56.2438,56.0546,56.0793,33872.0
2016-09-26 09:40:00,68.16,68.28,68.12,68.24,21016.0,56.0793,56.178,56.0464,56.1451,21016.0
2016-09-26 09:50:00,68.27,68.33,68.2,68.25,26851.0,56.1698,56.2192,56.1122,56.1533,26851.0
2016-09-26 10:00:00,68.24,68.32,68.19,68.32,15507.0,56.1451,56.2109,56.104,56.2109,15507.0
2016-09-26 10:10:00,68.31,68.41,68.28,68.39,32809.0,56.2027,56.285,56.178,56.2685,32809.0
2016-09-26 10:20:00,68.4,68.4,68.31,68.34,20150.0,56.2768,56.2768,56.2027,56.2274,20150.0
2016-09-26 10:30:00,68.35,68.43,68.32,68.4,19103.0,56.2356,56.3014,56.2109,56.2768,19103.0
2016-09-26 10:40:00,68.41,68.44,68.33,68.38,15913.0,56.285,56.3097,56.2192,56.2603,15913.0
2016-09-26 10:50:00,68.39,68.45,68.38,68.4,17823.0,56.2685,56.3179,56.2603,56.2768,17823.0
2016-09-26 11:00:00,68.4,68.42,68.33,68.38,21852.0,56.2768,56.2932,56.2192,56.2603,21852.0
2016-09-26 11:10:00,68.38,68.38,68.31,68.36,28974.0,56.2603,56.2603,56.2027,56.2438,28974.0
2016-09-26 11:20:00,68.36,68.36,68.3,68.3,43711.0,56.2438,56.2438,56.1945,56.1945,43711.0
2016-09-26 11:30:00,68.3,68.38,68.25,68.37,21284.0,56.1945,56.2603,56.1533,56.2521,21284.0
2016-09-26 11:40:00,68.37,68.38,68.29,68.3,17373.0,56.2521,56.2603,56.1863,56.1945,17373.0
2016-09-26 11:50:00,68.3,68.34,68.18,68.34,37357.0,56.1945,56.2274,56.0958,56.2274,37357.0
2016-09-26 12:00:00,68.34,68.4,68.31,68.39,17332.0,56.2274,56.2768,56.2027,56.2685,17332.0
2016-09-26 12:10:00,68.38,68.42,68.31,68.39,37129.0,56.2603,56.2932,56.2027,56.2685,37129.0
2016-09-26 12:20:00,68.39,68.44,68.37,68.44,11927.0,56.2685,56.3097,56.2521,56.3097,11927.0
2016-09-26 12:30:00,68.43,68.5,68.43,68.47,13846.0,56.3014,56.359,56.3014,56.3344,13846.0
2016-09-26 12:40:00,68.46,68.47,68.4,68.41,14392.0,56.3261,56.3344,56.2768,56.285,14392.0
2016-09-26 12:50:00,68.42,68.49,68.38,68.42,19945.0,56.2932,56.3508,56.2603,56.2932,19945.0
2016-09-26 13:00:00,68.41,68.44,68.36,68.38,31672.0,56.285,56.3097,56.2438,56.2603,31672.0
2016-09-26 13:10:00,68.38,68.42,68.36,68.39,18763.0,56.2603,56.2932,56.2438,56.2685,18763.0
2016-09-26 13:20:00,68.4,68.4,68.3,68.34,29776.0,56.2768,56.2768,56.1945,56.2274,29776.0
2016-09-26 13:30:00,68.32,68.4,68.31,68.33,19277.0,56.2109,56.2768,56.2027,56.2192,19277.0
2016-09-26 13:40:00,68.33,68.35,68.3,68.31,23939.0,56.2192,56.2356,56.1945,56.2027,23939.0
2016-09-26 13:50:00,68.31,68.4,68.3,68.4,17522.0,56.2027,56.2768,56.1945,56.2768,17522.0
2016-09-26 14:00:00,68.4,68.48,68.39,68.47,35858.0,56.2768,56.3426,56.2685,56.3344,35858.0
2016-09-26 14:10:00,68.47,68.52,68.41,68.52,49085.0,56.3344,56.3755,56.285,56.3755,49085.0
2016-09-26 14:20:00,68.53,68.54,68.48,68.53,28371.0,56.3837,56.3919,56.3426,56.3837,28371.0
2016-09-26 14:30:00,68.53,68.53,68.39,68.41,26786.0,56.3837,56.3837,56.2685,56.285,26786.0
2016-09-26 14:40:00,68.41,68.53,68.39,68.53,30358.0,56.285,56.3837,56.2685,56.3837,30358.0
2016-09-26 14:50:00,68.54,68.55,68.48,68.53,33421.0,56.3919,56.4002,56.3426,56.3837,33421.0
2016-09-26 15:00:00,68.52,68.61,68.48,68.56,38398.0,56.3755,56.4495,56.3426,56.4084,38398.0
2016-09-26 15:10:00,68.55,68.59,68.52,68.53,47095.0,56.4002,56.4331,56.3755,56.3837,47095.0
2016-09-26 15:20:00,68.53,68.61,68.5,68.59,36046.0,56.3837,56.4495,56.359,56.4331,36046.0
2016-09-26 15:30:00,68.58,68.62,68.49,68.52,50236.0,56.4249,56.4578,56.3508,56.3755,50236.0
2016-09-26 15:40:00,68.51,68.53,68.43,68.46,81505.0,56.3673,56.3837,56.3014,56.3261,81505.0
2016-09-26 15:50:00,68.47,68.47,68.36,68.4,267142.0,56.3344,56.3344,56.2438,56.2768,267142.0
2016-09-27 09:30:00,68.33,68.44,68.27,68.34,23188.0,56.2192,56.3097,56.1698,56.2274,23188.0
2016-09-27 09:40:00,68.37,68.44,68.28,68.32,27656.0,56.2521,56.3097,56.178,56.2109,27656.0
2016-09-27 09:50:00,68.31,68.41,68.28,68.34,38564.0,56.2027,56.285,56.178,56.2274,38564.0
2016-09-27 10:00:00,68.34,68.55,68.34,68.46,31844.0,56.2274,56.4002,56.2274,56.3261,31844.0
2016-09-27 10:10:00,68.46,68.59,68.46,68.59,29346.0,56.3261,56.4331,56.3261,56.4331,29346.0
2016-09-27 10:20:00,68.59,68.67,68.57,68.65,35940.0,56.4331,56.4989,56.4166,56.4824,35940.0
2016-09-27 10:30:00,68.65,68.66,68.5,68.52,29281.0,56.4824,56.4907,56.359,56.3755,29281.0
2016-09-27 10:40:00,68.52,68.61,68.5,68.54,40234.0,56.3755,56.4495,56.359,56.3919,40234.0
2016-09-27 10:50:00,68.53,68.58,68.45,68.5,26111.0,56.3837,56.4249,56.3179,56.359,26111.0
2016-09-27 11:00:00,68.52,68.6,68.51,68.59,28890.0,56.3755,56.4413,56.3673,56.4331,28890.0
2016-09-27 11:10:00,68.59,68.62,68.55,68.6,26372.0,56.4331,56.4578,56.4002,56.4413,26372.0
2016-09-27 11:20:00,68.6,68.76,68.6,68.74,32869.0,56.4413,56.573,56.4413,56.5565,32869.0
2016-09-27 11:30:00,68.75,68.8,68.73,68.78,27284.0,56.5647,56.6059,56.5483,56.5894,27284.0
2016-09-27 11:40:00,68.78,68.79,68.72,68.76,38913.0,56.5894,56.5976,56.54,56.573,38913.0
2016-09-27 11:50:00,68.76,68.85,68.75,68.84,27105.0,56.573,56.647,56.5647,56.6388,27105.0
2016-09-27 12:00:00,68.84,68.89,68.83,68.87,21887.0,56.6388,56.6799,56.6305,56.6635,21887.0
2016-09-27 12:10:00,68.86,68.92,68.81,68.91,20987.0,56.6552,56.7046,56.6141,56.6964,20987.0
2016-09-27 12:20:00,68.92,69.09,68.91,69.08,33411.0,56.7046,56.8445,56.6964,56.8362,33411.0
2016-09-27 12:30:00,69.07,69.09,68.97,69.0,35183.0,56.828,56.8445,56.7457,56.7704,35183.0
2016-09-27 12:40:00,69.0,69.01,68.94,68.95,25816.0,56.7704,56.7786,56.721,56.7293,25816.0
2016-09-27 12:50:00,68.95,69.05,68.93,68.99,18734.0,56.7293,56.8116,56.7128,56.7622,18734.0
2016-09-27 13:00:00,69.0,69.05,68.96,68.99,24953.0,56.7704,56.8116,56.7375,56.7622,24953.0
2016-09-27 13:10:00,68.99,69.0,68.94,68.99,20877.0,56.7622,56.7704,56.721,56.7622,20877.0
2016-09-27 13:20:00,69.0,69.03,68.98,68.99,28075.0,56.7704,56.7951,56.754,56.7622,28075.0
2016-09-27 13:30:00,68.99,69.03,68.93,68.95,47067.0,56.7622,56.7951,56.7128,56.7293,47067.0
2016-09-27 13:40:00,68.95,68.98,68.9,68.91,16450.0,56.7293,56.754,56.6881,56.6964,16450.0
2016-09-27 13:50:00,68.91,68.96,68.88,68.91,19000.0,56.6964,56.7375,56.6717,56.6964,19000.0
2016-09-27 14:00:00,68.91,68.98,68.9,68.92,29667.0,56.6964,56.754,56.6881,56.7046,29667.0
2016-09-27 14:10:00,68.91,68.98,68.91,68.97,19912.0,56.6964,56.754,56.6964,56.7457,19912.0
2016-09-27 14:20:00,68.97,69.0,68.96,68.99,22553.0,56.7457,56.7704,56.7375,56.7622,22553.0
2016-09-27 14:30:00,69.0,69.0,68.95,68.99,33851.0,56.7704,56.7704,56.7293,56.7622,33851.0
2016-09-27 14:40:00,68.98,69.01,68.94,68.94,23183.0,56.754,56.7786,56.721,56.721,23183.0
2016-09-27 14:50:00,68.94,68.97,68.93,68.95,25774.0,56.721,56.7457,56.7128,56.7293,25774.0
2016-09-27 15:00:00,68.95,69.03,68.93,69.01,29374.0,56.7293,56.7951,56.7128,56.7786,29374.0
2016-09-27 15:10:00,69.01,69.01,68.9,68.92,52313.0,56.7786,56.7786,56.6881,56.7046,52313.0
2016-09-27 15:20:00,68.92,68.92,68.86,68.88,53152.0,56.7046,56.7046,56.6552,56.6717,53152.0
2016-09-27 15:30:00,68.88,68.9,68.85,68.9,74877.0,56.6717,56.6881,56.647,56.6881,74877.0
2016-09-27 15:40:00,68.91,68.95,68.89,68.92,59600.0,56.6964,56.7293,56.6799,56.7046,59600.0
2016-09-27 15:50:00,68.92,69.0,68.89,68.98,156597.0,56.7046,56.7704,56.6799,56.754,156597.0
2016-09-28 09:30:00,69.0,69.14,68.89,69.06,45029.0,56.7704,56.8856,56.6799,56.8198,45029.0
2016-09-28 09:40:00,69.05,69.08,68.92,68.99,21133.0,56.8116,56.8362,56.7046,56.7622,21133.0
2016-09-28 09:50:00,68.99,69.02,68.91,69.02,21969.0,56.7622,56.7869,56.6964,56.7869,21969.0
2016-09-28 10:00:00,69.01,69.04,68.9,68.95,41603.0,56.7786,56.8033,56.6881,56.7293,41603.0
2016-09-28 10:10:00,68.95,68.96,68.82,68.83,42094.0,56.7293,56.7375,56.6223,56.6305,42094.0
2016-09-28 10:20:00,68.83,68.87,68.73,68.75,46238.0,56.6305,56.6635,56.5483,56.5647,46238.0
2016-09-28 10:30:00,68.75,68.8,68.7,68.71,22807.0,56.5647,56.6059,56.5236,56.5318,22807.0
2016-09-28 10:40:00,68.71,68.8,68.71,68.77,44414.0,56.5318,56.6059,56.5318,56.5812,44414.0
2016-09-28 10:50:00,68.77,68.77,68.67,68.72,35309.0,56.5812,56.5812,56.4989,56.54,35309.0
2016-09-28 11:00:00,68.71,68.74,68.65,68.67,33294.0,56.5318,56.5565,56.4824,56.4989,33294.0
2016-09-28 11:10:00,68.67,68.7,68.61,68.66,32766.0,56.4989,56.5236,56.4495,56.4907,32766.0
2016-09-28 11:20:00,68.66,68.69,68.63,68.67,43100.0,56.4907,56.5154,56.466,56.4989,43100.0
2016-09-28 11:30:00,68.67,68.78,68.62,68.78,30248.0,56.4989,56.5894,56.4578,56.5894,30248.0
2016-09-28 11:40:00,68.78,68.83,68.74,68.83,16351.0,56.5894,56.6305,56.5565,56.6305,16351.0
2016-09-28 11:50:00,68.82,68.83,68.77,68.82,13548.0,56.6223,56.6305,56.5812,56.6223,13548.0
2016-09-28 12:00:00,68.81,68.82,68.71,68.78,45763.0,56.6141,56.6223,56.5318,56.5894,45763.0
2016-09-28 12:10:00,68.78,68.84,68.76,68.76,35451.0,56.5894,56.6388,56.573,56.573,35451.0
2016-09-28 12:20:00,68.75,68.81,68.74,68.78,19560.0,56.5647,56.6141,56.5565,56.5894,19560.0
2016-09-28 12:30:00,68.79,68.81,68.76,68.81,18491.0,56.5976,56.6141,56.573,56.6141,18491.0
2016-09-28 12:40:00,68.81,68.86,68.79,68.85,15334.0,56.6141,56.6552,56.5976,56.647,15334.0
2016-09-28 12:50:00,68.84,68.84,68.79,68.81,17216.0,56.6388,56.6388,56.5976,56.6141,17216.0
2016-09-28 13:00:00,68.81,68.82,68.75,68.82,14070.0,56.6141,56.6223,56.5647,56.6223,14070.0
2016-09-28 13:10:00,68.81,68.83,68.79,68.83,21773.0,56.6141,56.6305,56.5976,56.6305,21773.0
2016-09-28 13:20:00,68.82,68.9,68.82,68.87,14310.0,56.6223,56.6881,56.6223,56.6635,14310.0
2016-09-28 13:30:00,68.86,68.93,68.86,68.91,16055.0,56.6552,56.7128,56.6552,56.6964,16055.0
2016-09-28 13:40:00,68.91,68.93,68.89,68.9,17633.0,56.6964,56.7128,56.6799,56.6881,17633.0
2016-09-28 13:50:00,68.91,68.92,68.87,68.88,14244.0,56.6964,56.7046,56.6635,56.6717,14244.0
2016-09-28 14:00:00,68.89,68.95,68.88,68.94,15152.0,56.6799,56.7293,56.6717,56.721,15152.0
2016-09-28 14:10:00,68.94,69.08,68.94,69.07,20303.0,56.721,56.8362,56.721,56.828,20303.0
2016-09-28 14:20:00,69.07,69.11,69.01,69.08,29129.0,56.828,56.8609,56.7786,56.8362,29129.0
2016-09-28 14:30:00,69.09,69.09,68.97,69.01,31518.0,56.8445,56.8445,56.7457,56.7786,31518.0
2016-09-28 14:40:00,69.01,69.08,69.01,69.06,25910.0,56.7786,56.8362,56.7786,56.8198,25910.0
2016-09-28 14:50:00,69.06,69.08,69.02,69.04,14054.0,56.8198,56.8362,56.7869,56.8033,14054.0
2016-09-28 15:00:00,69.03,69.05,69.0,69.02,13815.0,56.7951,56.8116,56.7704,56.7869,13815.0
2016-09-28 15:10:00,69.03,69.06,69.01,69.02,20017.0,56.7951,56.8198,56.7786,56.7869,20017.0
2016-09-28 15:20:00,69.03,69.08,68.99,69.01,21482.0,56.7951,56.8362,56.7622,56.7786,21482.0
2016-09-28 15:30:00,69.01,69.08,68.99,69.07,30351.0,56.7786,56.8362,56.7622,56.828,30351.0
2016-09-28 15:40:00,69.07,69.1,69.05,69.06,61536.0,56.828,56.8527,56.8116,56.8198,61536.0
2016-09-28 15:50:00,69.06,69.14,69.05,69.08,140235.0,56.8198,56.8856,56.8116,56.8362,140235.0
2016-09-29 09:30:00,68.78,69.03,68.74,68.89,66392.0,56.5894,56.7951,56.5565,56.6799,66392.0
2016-09-29 09:40:00,68.89,69.01,68.83,68.99,41797.0,56.6799,56.7786,56.6305,56.7622,41797.0
2016-09-29 09:50:00,69.0,69.02,68.97,69.0,38161.0,56.7704,56.7869,56.7457,56.7704,38161.0
2016-09-29 10:00:00,69.0,69.08,68.99,69.0,89352.0,56.7704,56.8362,56.7622,56.7704,89352.0
2016-09-29 10:10:00,68.99,69.17,68.98,69.17,51268.0,56.7622,56.9103,56.754,56.9103,51268.0
2016-09-29 10:20:00,69.17,69.2,69.04,69.04,102516.0,56.9103,56.935,56.8033,56.8033,102516.0
2016-09-29 10:30:00,69.04,69.14,69.04,69.14,26194.0,56.8033,56.8856,56.8033,56.8856,26194.0
2016-09-29 10:40:00,69.14,69.16,69.05,69.07,42201.0,56.8856,56.9021,56.8116,56.828,42201.0
2016-09-29 10:50:00,69.07,69.17,69.07,69.13,42620.0,56.828,56.9103,56.828,56.8774,42620.0
2016-09-29 11:00:00,69.13,69.16,69.08,69.16,43912.0,56.8774,56.9021,56.8362,56.9021,43912.0
2016-09-29 11:10:00,69.16,69.16,69.06,69.07,48226.0,56.9021,56.9021,56.8198,56.828,48226.0
2016-09-29 11:20:00,69.06,69.17,69.03,69.16,33448.0,56.8198,56.9103,56.7951,56.9021,33448.0
2016-09-29 11:30:00,69.16,69.24,69.15,69.2,34250.0,56.9021,56.9679,56.8938,56.935,34250.0
2016-09-29 11:40:00,69.2,69.26,69.18,69.26,29459.0,56.935,56.9843,56.9185,56.9843,29459.0
2016-09-29 11:50:00,69.26,69.26,69.19,69.2,21521.0,56.9843,56.9843,56.9267,56.935,21521.0
2016-09-29 12:00:00,69.2,69.29,69.19,69.26,37669.0,56.935,57.009,56.9267,56.9843,37669.0
2016-09-29 12:10:00,69.25,69.26,69.2,69.21,14673.0,56.9761,56.9843,56.935,56.9432,14673.0
2016-09-29 12:20:00,69.2,69.28,69.19,69.22,23193.0,56.935,57.0008,56.9267,56.9514,23193.0
2016-09-29 12:30:00,69.23,69.23,69.06,69.07,43938.0,56.9596,56.9596,56.8198,56.828,43938.0
2016-09-29 12:40:00,69.05,69.06,68.84,68.84,34741.0,56.8116,56.8198,56.6388,56.6388,34741.0
2016-09-29 12:50:00,68.82,68.83,68.68,68.78,41874.0,56.6223,56.6305,56.5071,56.5894,41874.0
2016-09-29 13:00:00,68.77,68.81,68.58,68.8,50499.0,56.5812,56.6141,56.4249,56.6059,50499.0
2016-09-29 13:10:00,68.8,68.86,68.64,68.65,96314.0,56.6059,56.6552,56.4742,56.4824,96314.0
2016-09-29 13:20:00,68.65,68.72,68.57,68.66,35774.0,56.4824,56.54,56.4166,56.4907,35774.0
2016-09-29 13:30:00,68.66,68.7,68.62,68.66,34251.0,56.4907,56.5236,56.4578,56.4907,34251.0
2016-09-29 13:40:00,68.67,68.72,68.63,68.69,37760.0,56.4989,56.54,56.466,56.5154,37760.0
2016-09-29 13:50:00,68.69,68.69,68.43,68.49,67555.0,56.5154,56.5154,56.3014,56.3508,67555.0
2016-09-29 14:00:00,68.49,68.66,68.48,68.62,45183.0,56.3508,56.4907,56.3426,56.4578,45183.0
2016-09-29 14:10:00,68.64,68.76,68.54,68.75,45338.0,56.4742,56.573,56.3919,56.5647,45338.0
2016-09-29 14:20:00,68.75,68.92,68.74,68.91,38356.0,56.5647,56.7046,56.5565,56.6964,38356.0
2016-09-29 14:30:00,68.9,69.01,68.86,68.97,51461.0,56.6881,56.7786,56.6552,56.7457,51461.0
2016-09-29 14:40:00,68.97,68.98,68.9,68.96,26491.0,56.7457,56.754,56.6881,56.7375,26491.0
2016-09-29 14:50:00,68.97,68.97,68.8,68.81,28846.0,56.7457,56.7457,56.6059,56.6141,28846.0
2016-09-29 15:00:00,68.81,68.84,68.77,68.84,31561.0,56.6141,56.6388,56.5812,56.6388,31561.0
2016-09-29 15:10:00,68.84,68.89,68.82,68.84,37792.0,56.6388,56.6799,56.6223,56.6388,37792.0
2016-09-29 15:20:00,68.83,68.87,68.7,68.82,49789.0,56.6305,56.6635,56.5236,56.6223,49789.0
2016-09-29 15:30:00,68.82,68.9,68.77,68.9,71902.0,56.6223,56.6881,56.5812,56.6881,71902.0
2016-09-29 15:40:00,68.9,68.93,68.76,68.79,104527.0,56.6881,56.7128,56.573,56.5976,104527.0
2016-09-29 15:50:00,68.8,68.8,68.64,68.64,179017.0,56.6059,56.6059,56.4742,56.4742,179017.0
2016-09-30 09:30:00,68.83,69.26,68.82,69.02,45866.0,56.6305,56.9843,56.6223,56.7869,45866.0
2016-09-30 09:40:00,69.04,69.19,69.01,69.12,26382.0,56.8033,56.9267,56.7786,56.8691,26382.0
2016-09-30 09:50:00,69.12,69.16,68.99,68.99,30520.0,56.8691,56.9021,56.7622,56.7622,30520.0
2016-09-30 10:00:00,69.03,69.15,69.02,69.14,43658.0,56.7951,56.8938,56.7869,56.8856,43658.0
2016-09-30 10:10:00,69.15,69.22,69.09,69.13,42566.0,56.8938,56.9514,56.8445,56.8774,42566.0
2016-09-30 10:20:00,69.14,69.17,69.09,69.11,21568.0,56.8856,56.9103,56.8445,56.8609,21568.0
2016-09-30 10:30:00,69.11,69.17,68.97,68.99,44592.0,56.8609,56.9103,56.7457,56.7622,44592.0
2016-09-30 10:40:00,69.0,69.04,68.96,68.98,28898.0,56.7704,56.8033,56.7375,56.754,28898.0
2016-09-30 10:50:00,68.99,69.01,68.94,68.98,28401.0,56.7622,56.7786,56.721,56.754,28401.0
2016-09-30 11:00:00,69.0,69.09,68.97,69.08,21608.0,56.7704,56.8445,56.7457,56.8362,21608.0
2016-09-30 11:10:00,69.09,69.24,69.09,69.18,32017.0,56.8445,56.9679,56.8445,56.9185,32017.0
2016-09-30 11:20:00,69.21,69.21,69.13,69.18,25168.0,56.9432,56.9432,56.8774,56.9185,25168.0
2016-09-30 11:30:00,69.19,69.23,69.07,69.07,38736.0,56.9267,56.9596,56.828,56.828,38736.0
2016-09-30 11:40:00,69.07,69.12,69.05,69.12,32221.0,56.828,56.8691,56.8116,56.8691,32221.0
2016-09-30 11:50:00,69.12,69.18,69.08,69.09,49121.0,56.8691,56.9185,56.8362,56.8445,49121.0
2016-09-30 12:00:00,69.09,69.13,69.06,69.13,20901.0,56.8445,56.8774,56.8198,56.8774,20901.0
2016-09-30 12:10:00,69.13,69.17,69.12,69.17,16900.0,56.8774,56.9103,56.8691,56.9103,16900.0
2016-09-30 12:20:00,69.17,69.17,69.12,69.12,19789.0,56.9103,56.9103,56.8691,56.8691,19789.0
2016-09-30 12:30:00,69.13,69.19,69.13,69.19,23052.0,56.8774,56.9267,56.8774,56.9267,23052.0
2016-09-30 12:40:00,69.19,69.19,69.13,69.14,21420.0,56.9267,56.9267,56.8774,56.8856,21420.0
2016-09-30 12:50:00,69.14,69.16,69.09,69.09,18411.0,56.8856,56.9021,56.8445,56.8445,18411.0
2016-09-30 13:00:00,69.09,69.14,69.07,69.09,22228.0,56.8445,56.8856,56.828,56.8445,22228.0
2016-09-30 13:10:00,69.1,69.15,69.09,69.11,16251.0,56.8527,56.8938,56.8445,56.8609,16251.0
2016-09-30 13:20:00,69.11,69.12,69.02,69.03,11205.0,56.8609,56.8691,56.7869,56.7951,11205.0
2016-09-30 13:30:00,69.03,69.03,68.99,69.02,28411.0,56.7951,56.7951,56.7622,56.7869,28411.0
2016-09-30 13:40:00,69.03,69.11,69.0,69.11,52129.0,56.7951,56.8609,56.7704,56.8609,52129.0
2016-09-30 13:50:00,69.11,69.12,69.07,69.1,30429.0,56.8609,56.8691,56.828,56.8527,30429.0
2016-09-30 14:00:00,69.09,69.17,69.08,69.17,23184.0,56.8445,56.9103,56.8362,56.9103,23184.0
2016-09-30 14:10:00,69.17,69.24,69.16,69.22,36323.0,56.9103,56.9679,56.9021,56.9514,36323.0
2016-09-30 14:20:00,69.22,69.3,69.22,69.3,26765.0,56.9514,57.0172,56.9514,57.0172,26765.0
2016-09-30 14:30:00,69.31,69.31,69.27,69.3,28973.0,57.0255,57.0255,56.9926,57.0172,28973.0
2016-09-30 14:40:00,69.3,69.35,69.25,69.25,50975.0,57.0172,57.0584,56.9761,56.9761,50975.0
2016-09-30 14:50:00,69.25,69.25,69.21,69.25,46687.0,56.9761,56.9761,56.9432,56.9761,46687.0
2016-09-30 15:00:00,69.25,69.32,69.25,69.29,40211.0,56.9761,57.0337,56.9761,57.009,40211.0
2016-09-30 15:10:00,69.29,69.36,69.28,69.33,44038.0,57.009,57.0666,57.0008,57.0419,44038.0
2016-09-30 15:20:00,69.32,69.38,69.29,69.36,51029.0,57.0337,57.0831,57.009,57.0666,51029.0
2016-09-30 15:30:00,69.36,69.37,69.23,69.26,107656.0,57.0666,57.0748,56.9596,56.9843,107656.0
2016-09-30 15:40:00,69.27,69.38,69.24,69.33,88087.0,56.9926,57.0831,56.9679,57.0419,88087.0
2016-09-30 15:50:00,69.34,69.37,69.16,69.18,243734.0,57.0502,57.0748,56.9021,56.9185,243734.0
2016-10-03 09:30:00,68.9,69.06,68.65,68.72,49867.0,56.6881,56.8198,56.4824,56.54,49867.0
2016-10-03 09:40:00,68.73,68.83,68.66,68.78,26555.0,56.5483,56.6305,56.4907,56.5894,26555.0
2016-10-03 09:50:00,68.78,68.86,68.71,68.76,39883.0,56.5894,56.6552,56.5318,56.573,39883.0
2016-10-03 10:00:00,68.77,68.87,68.67,68.74,47170.0,56.5812,56.6635,56.4989,56.5565,47170.0
2016-10-03 10:10:00,68.74,68.75,68.64,68.71,50547.0,56.5565,56.5647,56.4742,56.5318,50547.0
2016-10-03 10:20:00,68.71,68.74,68.66,68.69,56075.0,56.5318,56.5565,56.4907,56.5154,56075.0
2016-10-03 10:30:00,68.67,68.78,68.66,68.78,31985.0,56.4989,56.5894,56.4907,56.5894,31985.0
2016-10-03 10:40:00,68.78,68.79,68.68,68.73,50006.0,56.5894,56.5976,56.5071,56.5483,50006.0
2016-10-03 10:50:00,68.72,68.79,68.71,68.78,35146.0,56.54,56.5976,56.5318,56.5894,35146.0
2016-10-03 11:00:00,68.78,68.78,68.56,68.57,38842.0,56.5894,56.5894,56.4084,56.4166,38842.0
2016-10-03 11:10:00,68.57,68.59,68.49,68.5,38968.0,56.4166,56.4331,56.3508,56.359,38968.0
2016-10-03 11:20:00,68.49,68.57,68.48,68.53,38916.0,56.3508,56.4166,56.3426,56.3837,38916.0
2016-10-03 11:30:00,68.53,68.6,68.46,68.47,57776.0,56.3837,56.4413,56.3261,56.3344,57776.0
2016-10-03 11:40:00,68.46,68.49,68.35,68.36,54396.0,56.3261,56.3508,56.2356,56.2438,54396.0
2016-10-03 11:50:00,68.37,68.42,68.32,68.38,43962.0,56.2521,56.2932,56.2109,56.2603,43962.0
2016-10-03 12:00:00,68.36,68.44,68.33,68.44,46198.0,56.2438,56.3097,56.2192,56.3097,46198.0
2016-10-03 12:10:00,68.44,68.45,68.34,68.42,54729.0,56.3097,56.3179,56.2274,56.2932,54729.0
2016-10-03 12:20:00,68.42,68.43,68.29,68.38,38949.0,56.2932,56.3014,56.1863,56.2603,38949.0
2016-10-03 12:30:00,68.37,68.44,68.33,68.34,41345.0,56.2521,56.3097,56.2192,56.2274,41345.0
2016-10-03 12:40:00,68.34,68.45,68.34,68.42,25889.0,56.2274,56.3179,56.2274,56.2932,25889.0
2016-10-03 12:50:00,68.41,68.48,68.38,68.48,33003.0,56.285,56.3426,56.2603,56.3426,33003.0
2016-10-03 13:00:00,68.48,68.5,68.4,68.46,36061.0,56.3426,56.359,56.2768,56.3261,36061.0
2016-10-03 13:10:00,68.47,68.51,68.41,68.48,30562.0,56.3344,56.3673,56.285,56.3426,30562.0
2016-10-03 13:20:00,68.48,68.59,68.47,68.58,51371.0,56.3426,56.4331,56.3344,56.4249,51371.0
2016-10-03 13:30:00,68.56,68.57,68.46,68.46,19795.0,56.4084,56.4166,56.3261,56.3261,19795.0
2016-10-03 13:40:00,68.46,68.54,68.44,68.54,35377.0,56.3261,56.3919,56.3097,56.3919,35377.0
2016-10-03 13:50:00,68.54,68.55,68.46,68.52,40588.0,56.3919,56.4002,56.3261,56.3755,40588.0
2016-10-03 14:00:00,68.53,68.6,68.51,68.59,34915.0,56.3837,56.4413,56.3673,56.4331,34915.0
2016-10-03 14:10:00,68.6,68.61,68.52,68.54,42843.0,56.4413,56.4495,56.3755,56.3919,42843.0
2016-10-03 14:20:00,68.53,68.63,68.53,68.56,44295.0,56.3837,56.466,56.3837,56.4084,44295.0
2016-10-03 14:30:00,68.55,68.62,68.51,68.51,46454.0,56.4002,56.4578,56.3673,56.3673,46454.0
2016-10-03 14:40:00,68.51,68.53,68.46,68.48,28104.0,56.3673,56.3837,56.3261,56.3426,28104.0
2016-10-03 14:50:00,68.48,68.51,68.43,68.5,50050.0,56.3426,56.3673,56.3014,56.359,50050.0
2016-10-03 15:00:00,68.5,68.5,68.44,68.48,37818.0,56.359,56.359,56.3097,56.3426,37818.0
2016-10-03 15:10:00,68.48,68.56,68.47,68.56,39803.0,56.3426,56.4084,56.3344,56.4084,39803.0
2016-10-03 15:20:00,68.56,68.57,68.48,68.51,54887.0,56.4084,56.4166,56.3426,56.3673,54887.0
2016-10-03 15:30:00,68.49,68.57,68.47,68.55,86099.0,56.3508,56.4166,56.3344,56.4002,86099.0
2016-10-03 15:40:00,68.54,68.6,68.52,68.53,120626.0,56.3919,56.4413,56.3755,56.3837,120626.0
2016-10-03 15:50:00,68.52,68.53,68.4,68.4,271949.0,56.3755,56.3837,56.2768,56.2768,271949.0
2016-10-04 09:30:00,68.17,68.27,67.71,67.79,118952.0,56.0875,56.1698,55.7091,55.7749,118952.0
2016-10-04 09:40:00,67.78,67.85,67.55,67.66,101414.0,55.7666,55.8242,55.5774,55.6679,101414.0
2016-10-04 09:50:00,67.66,67.7,67.48,67.52,157108.0,55.6679,55.7008,55.5198,55.5527,157108.0
2016-10-04 10:00:00,67.52,67.52,67.26,67.27,131346.0,55.5527,55.5527,55.3388,55.347,131346.0
2016-10-04 10:10:00,67.28,67.29,67.12,67.17,77598.0,55.3553,55.3635,55.2236,55.2648,77598.0
2016-10-04 10:20:00,67.19,67.32,67.18,67.29,66515.0,55.2812,55.3882,55.273,55.3635,66515.0
2016-10-04 10:30:00,67.29,67.42,67.29,67.39,94357.0,55.3635,55.4705,55.3635,55.4458,94357.0
2016-10-04 10:40:00,67.4,67.54,67.4,67.5,70878.0,55.454,55.5692,55.454,55.5363,70878.0
2016-10-04 10:50:00,67.5,67.57,67.44,67.47,86057.0,55.5363,55.5939,55.4869,55.5116,86057.0
2016-10-04 11:00:00,67.47,67.5,67.3,67.31,83461.0,55.5116,55.5363,55.3717,55.38,83461.0
2016-10-04 11:10:00,67.31,67.41,67.3,67.35,74072.0,55.38,55.4622,55.3717,55.4129,74072.0
2016-10-04 11:20:00,67.36,67.56,67.35,67.53,39496.0,55.4211,55.5856,55.4129,55.561,39496.0
2016-10-04 11:30:00,67.56,67.83,67.51,67.61,85053.0,55.5856,55.8078,55.5445,55.6268,85053.0
2016-10-04 11:40:00,67.64,67.84,67.62,67.76,68557.0,55.6515,55.816,55.635,55.7502,68557.0
2016-10-04 11:50:00,67.72,67.76,67.49,67.58,71432.0,55.7173,55.7502,55.528,55.6021,71432.0
2016-10-04 12:00:00,67.58,67.66,67.56,67.64,62826.0,55.6021,55.6679,55.5856,55.6515,62826.0
2016-10-04 12:10:00,67.63,67.87,67.61,67.81,47638.0,55.6432,55.8407,55.6268,55.7913,47638.0
2016-10-04 12:20:00,67.81,67.86,67.76,67.83,42600.0,55.7913,55.8325,55.7502,55.8078,42600.0
2016-10-04 12:30:00,67.84,67.86,67.75,67.8,82370.0,55.816,55.8325,55.742,55.7831,82370.0
2016-10-04 12:40:00,67.81,67.89,67.8,67.8,38970.0,55.7913,55.8572,55.7831,55.7831,38970.0
2016-10-04 12:50:00,67.82,67.87,67.74,67.79,36022.0,55.7996,55.8407,55.7337,55.7749,36022.0
2016-10-04 13:00:00,67.8,67.83,67.58,67.59,55428.0,55.7831,55.8078,55.6021,55.6103,55428.0
2016-10-04 13:10:00,67.59,67.63,67.59,67.61,58069.0,55.6103,55.6432,55.6103,55.6268,58069.0
2016-10-04 13:20:00,67.61,67.62,67.46,67.51,49219.0,55.6268,55.635,55.5034,55.5445,49219.0
2016-10-04 13:30:00,67.51,67.66,67.48,67.65,94112.0,55.5445,55.6679,55.5198,55.6597,94112.0
2016-10-04 13:40:00,67.64,67.7,67.58,67.66,93904.0,55.6515,55.7008,55.6021,55.6679,93904.0
2016-10-04 13:50:00,67.67,67.7,67.61,67.7,53959.0,55.6761,55.7008,55.6268,55.7008,53959.0
2016-10-04 14:00:00,67.7,67.94,67.64,67.91,77998.0,55.7008,55.8983,55.6515,55.8736,77998.0
2016-10-04 14:10:00,67.9,68.09,67.89,68.0,72613.0,55.8654,56.0217,55.8572,55.9477,72613.0
2016-10-04 14:20:00,68.0,68.01,67.79,67.85,45083.0,55.9477,55.9559,55.7749,55.8242,45083.0
2016-10-04 14:30:00,67.85,67.94,67.85,67.91,37131.0,55.8242,55.8983,55.8242,55.8736,37131.0
2016-10-04 14:40:00,67.91,67.92,67.8,67.8,45713.0,55.8736,55.8818,55.7831,55.7831,45713.0
2016-10-04 14:50:00,67.79,67.84,67.7,67.7,43711.0,55.7749,55.816,55.7008,55.7008,43711.0
2016-10-04 15:00:00,67.69,67.77,67.69,67.76,47414.0,55.6926,55.7584,55.6926,55.7502,47414.0
2016-10-04 15:10:00,67.76,67.8,67.73,67.75,61909.0,55.7502,55.7831,55.7255,55.742,61909.0
2016-10-04 15:20:00,67.74,67.9,67.74,67.87,69251.0,55.7337,55.8654,55.7337,55.8407,69251.0
2016-10-04 15:30:00,67.87,67.9,67.78,67.81,100271.0,55.8407,55.8654,55.7666,55.7913,100271.0
2016-10-04 15:40:00,67.8,67.88,67.78,67.83,157486.0,55.7831,55.8489,55.7666,55.8078,157486.0
2016-10-04 15:50:00,67.83,67.86,67.8,67.86,407476.0,55.8078,55.8325,55.7831,55.8325,407476.0
2016-10-05 09:30:00,68.12,68.32,67.93,68.23,20863.0,56.0464,56.2109,55.8901,56.1369,20863.0
2016-10-05 09:40:00,68.26,68.42,68.25,68.35,23006.0,56.1616,56.2932,56.1533,56.2356,23006.0
2016-10-05 09:50:00,68.35,68.35,68.2,68.25,27894.0,56.2356,56.2356,56.1122,56.1533,27894.0
2016-10-05 10:00:00,68.29,68.43,68.25,68.3,33005.0,56.1863,56.3014,56.1533,56.1945,33005.0
2016-10-05 10:10:00,68.29,68.29,68.0,68.01,64652.0,56.1863,56.1863,55.9477,55.9559,64652.0
2016-10-05 10:20:00,68.01,68.02,67.88,67.97,39860.0,55.9559,55.9641,55.8489,55.923,39860.0
2016-10-05 10:30:00,67.98,68.0,67.87,67.93,31303.0,55.9312,55.9477,55.8407,55.8901,31303.0
2016-10-05 10:40:00,67.92,67.92,67.7,67.71,42684.0,55.8818,55.8818,55.7008,55.7091,42684.0
2016-10-05 10:50:00,67.71,67.84,67.71,67.83,34838.0,55.7091,55.816,55.7091,55.8078,34838.0
2016-10-05 11:00:00,67.84,67.91,67.81,67.9,33967.0,55.816,55.8736,55.7913,55.8654,33967.0
2016-10-05 11:10:00,67.9,67.91,67.82,67.83,31910.0,55.8654,55.8736,55.7996,55.8078,31910.0
2016-10-05 11:20:00,67.82,67.94,67.81,67.92,26116.0,55.7996,55.8983,55.7913,55.8818,26116.0
2016-10-05 11:30:00,67.93,67.94,67.76,67.76,29120.0,55.8901,55.8983,55.7502,55.7502,29120.0
2016-10-05 11:40:00,67.76,67.79,67.72,67.76,42147.0,55.7502,55.7749,55.7173,55.7502,42147.0
2016-10-05 11:50:00,67.76,67.8,67.73,67.75,19124.0,55.7502,55.7831,55.7255,55.742,19124.0
2016-10-05 12:00:00,67.76,67.83,67.75,67.78,19010.0,55.7502,55.8078,55.742,55.7666,19010.0
2016-10-05 12:10:00,67.79,67.79,67.74,67.76,34532.0,55.7749,55.7749,55.7337,55.7502,34532.0
2016-10-05 12:20:00,67.76,67.78,67.73,67.77,18239.0,55.7502,55.7666,55.7255,55.7584,18239.0
2016-10-05 12:30:00,67.77,67.78,67.73,67.76,28853.0,55.7584,55.7666,55.7255,55.7502,28853.0
2016-10-05 12:40:00,67.76,67.81,67.73,67.77,19572.0,55.7502,55.7913,55.7255,55.7584,19572.0
2016-10-05 12:50:00,67.77,67.79,67.74,67.75,33406.0,55.7584,55.7749,55.7337,55.742,33406.0
2016-10-05 13:00:00,67.76,67.85,67.75,67.8,26814.0,55.7502,55.8242,55.742,55.7831,26814.0
2016-10-05 13:10:00,67.81,67.83,67.75,67.82,19666.0,55.7913,55.8078,55.742,55.7996,19666.0
2016-10-05 13:20:00,67.83,67.89,67.82,67.87,30757.0,55.8078,55.8572,55.7996,55.8407,30757.0
2016-10-05 13:30:00,67.86,67.86,67.8,67.84,16044.0,55.8325,55.8325,55.7831,55.816,16044.0
2016-10-05 13:40:00,67.84,67.89,67.83,67.89,11707.0,55.816,55.8572,55.8078,55.8572,11707.0
2016-10-05 13:50:00,67.88,67.91,67.85,67.87,17592.0,55.8489,55.8736,55.8242,55.8407,17592.0
2016-10-05 14:00:00,67.87,67.91,67.87,67.89,16427.0,55.8407,55.8736,55.8407,55.8572,16427.0
2016-10-05 14:10:00,67.89,67.89,67.82,67.83,27260.0,55.8572,55.8572,55.7996,55.8078,27260.0
2016-10-05 14:20:00,67.83,67.89,67.82,67.86,25939.0,55.8078,55.8572,55.7996,55.8325,25939.0
2016-10-05 14:30:00,67.86,67.88,67.82,67.86,33020.0,55.8325,55.8489,55.7996,55.8325,33020.0
2016-10-05 14:40:00,67.86,67.91,67.84,67.87,21520.0,55.8325,55.8736,55.816,55.8407,21520.0
2016-10-05 14:50:00,67.88,67.89,67.8,67.81,20145.0,55.8489,55.8572,55.7831,55.7913,20145.0
2016-10-05 15:00:00,67.81,67.92,67.8,67.89,21765.0,55.7913,55.8818,55.7831,55.8572,21765.0
2016-10-05 15:10:00,67.89,67.91,67.75,67.77,73688.0,55.8572,55.8736,55.742,55.7584,73688.0
2016-10-05 15:20:00,67.77,67.85,67.75,67.83,61170.0,55.7584,55.8242,55.742,55.8078,61170.0
2016-10-05 15:30:00,67.82,67.9,67.81,67.87,50756.0,55.7996,55.8654,55.7913,55.8407,50756.0
2016-10-05 15:40:00,67.88,67.91,67.81,67.82,73950.0,55.8489,55.8736,55.7913,55.7996,73950.0
2016-10-05 15:50:00,67.82,67.87,67.8,67.81,153891.0,55.7996,55.8407,55.7831,55.7913,153891.0
2016-10-06 09:30:00,67.86,67.93,67.47,67.52,76638.0,55.8325,55.8901,55.5116,55.5527,76638.0
2016-10-06 09:40:00,67.51,67.59,67.4,67.56,42567.0,55.5445,55.6103,55.454,55.5856,42567.0
2016-10-06 09:50:00,67.56,67.62,67.48,67.5,54617.0,55.5856,55.635,55.5198,55.5363,54617.0
2016-10-06 10:00:00,67.49,67.6,67.46,67.51,62059.0,55.528,55.6186,55.5034,55.5445,62059.0
2016-10-06 10:10:00,67.51,67.51,67.36,67.42,63438.0,55.5445,55.5445,55.4211,55.4705,63438.0
2016-10-06 10:20:00,67.44,67.45,67.37,67.38,56743.0,55.4869,55.4951,55.4293,55.4375,56743.0
2016-10-06 10:30:00,67.38,67.47,67.38,67.41,62975.0,55.4375,55.5116,55.4375,55.4622,62975.0
2016-10-06 10:40:00,67.41,67.42,67.3,67.33,63308.0,55.4622,55.4705,55.3717,55.3964,63308.0
2016-10-06 10:50:00,67.32,67.37,67.27,67.29,64886.0,55.3882,55.4293,55.347,55.3635,64886.0
2016-10-06 11:00:00,67.3,67.3,67.18,67.2,56913.0,55.3717,55.3717,55.273,55.2894,56913.0
2016-10-06 11:10:00,67.2,67.37,67.19,67.35,64729.0,55.2894,55.4293,55.2812,55.4129,64729.0
2016-10-06 11:20:00,67.35,67.47,67.34,67.47,41351.0,55.4129,55.5116,55.4046,55.5116,41351.0
2016-10-06 11:30:00,67.47,67.49,67.37,67.42,49350.0,55.5116,55.528,55.4293,55.4705,49350.0
2016-10-06 11:40:00,67.42,67.56,67.38,67.53,53297.0,55.4705,55.5856,55.4375,55.561,53297.0
2016-10-06 11:50:00,67.52,67.64,67.48,67.5,48536.0,55.5527,55.6515,55.5198,55.5363,48536.0
2016-10-06 12:00:00,67.51,67.59,67.51,67.53,29837.0,55.5445,55.6103,55.5445,55.561,29837.0
2016-10-06 12:10:00,67.53,67.53,67.44,67.47,47019.0,55.561,55.561,55.4869,55.5116,47019.0
2016-10-06 12:20:00,67.47,67.54,67.46,67.49,30000.0,55.5116,55.5692,55.5034,55.528,30000.0
2016-10-06 12:30:00,67.49,67.56,67.45,67.47,62112.0,55.528,55.5856,55.4951,55.5116,62112.0
2016-10-06 12:40:00,67.46,67.57,67.45,67.55,21405.0,55.5034,55.5939,55.4951,55.5774,21405.0
2016-10-06 12:50:00,67.56,67.6,67.56,67.57,20092.0,55.5856,55.6186,55.5856,55.5939,20092.0
2016-10-06 13:00:00,67.57,67.59,67.55,67.56,27583.0,55.5939,55.6103,55.5774,55.5856,27583.0
2016-10-06 13:10:00,67.56,67.63,67.54,67.61,85343.0,55.5856,55.6432,55.5692,55.6268,85343.0
2016-10-06 13:20:00,67.61,67.65,67.6,67.64,17718.0,55.6268,55.6597,55.6186,55.6515,17718.0
2016-10-06 13:30:00,67.64,67.69,67.6,67.6,41090.0,55.6515,55.6926,55.6186,55.6186,41090.0
2016-10-06 13:40:00,67.61,67.65,67.58,67.65,43383.0,55.6268,55.6597,55.6021,55.6597,43383.0
2016-10-06 13:50:00,67.65,67.75,67.65,67.7,36731.0,55.6597,55.742,55.6597,55.7008,36731.0
2016-10-06 14:00:00,67.7,67.73,67.67,67.68,37169.0,55.7008,55.7255,55.6761,55.6844,37169.0
2016-10-06 14:10:00,67.68,67.69,67.62,67.62,25463.0,55.6844,55.6926,55.635,55.635,25463.0
2016-10-06 14:20:00,67.62,67.68,67.61,67.66,29779.0,55.635,55.6844,55.6268,55.6679,29779.0
2016-10-06 14:30:00,67.65,67.67,67.61,67.66,30278.0,55.6597,55.6761,55.6268,55.6679,30278.0
2016-10-06 14:40:00,67.65,67.65,67.58,67.62,20969.0,55.6597,55.6597,55.6021,55.635,20969.0
2016-10-06 14:50:00,67.62,67.66,67.62,67.63,19582.0,55.635,55.6679,55.635,55.6432,19582.0
2016-10-06 15:00:00,67.63,67.68,67.62,67.63,31900.0,55.6432,55.6844,55.635,55.6432,31900.0
2016-10-06 15:10:00,67.63,67.64,67.58,67.61,50157.0,55.6432,55.6515,55.6021,55.6268,50157.0
2016-10-06 15:20:00,67.61,67.72,67.61,67.72,55383.0,55.6268,55.7173,55.6268,55.7173,55383.0
2016-10-06 15:30:00,67.72,67.77,67.67,67.74,77850.0,55.7173,55.7584,55.6761,55.7337,77850.0
2016-10-06 15:40:00,67.75,67.79,67.73,67.78,76073.0,55.742,55.7749,55.7255,55.7666,76073.0
2016-10-06 15:50:00,67.78,67.79,67.75,67.77,131294.0,55.7666,55.7749,55.742,55.7584,131294.0
2016-10-07 09:30:00,67.97,68.37,67.91,68.29,80908.0,55.923,56.2521,55.8736,56.1863,80908.0
2016-10-07 09:40:00,68.32,68.55,68.24,68.51,74626.0,56.2109,56.4002,56.1451,56.3673,74626.0
2016-10-07 09:50:00,68.51,68.55,68.36,68.51,26440.0,56.3673,56.4002,56.2438,56.3673,26440.0
2016-10-07 10:00:00,68.51,68.62,68.45,68.62,21603.0,56.3673,56.4578,56.3179,56.4578,21603.0
2016-10-07 10:10:00,68.64,68.74,68.58,68.72,44279.0,56.4742,56.5565,56.4249,56.54,44279.0
2016-10-07 10:20:00,68.73,68.74,68.64,68.73,53361.0,56.5483,56.5565,56.4742,56.5483,53361.0
2016-10-07 10:30:00,68.73,68.91,68.64,68.91,81405.0,56.5483,56.6964,56.4742,56.6964,81405.0
2016-10-07 10:40:00,68.91,69.05,68.88,68.95,102398.0,56.6964,56.8116,56.6717,56.7293,102398.0
2016-10-07 10:50:00,68.94,68.98,68.86,68.95,56438.0,56.721,56.754,56.6552,56.7293,56438.0
2016-10-07 11:00:00,68.94,68.97,68.87,68.97,81464.0,56.721,56.7457,56.6635,56.7457,81464.0
2016-10-07 11:10:00,68.97,69.01,68.85,68.87,91931.0,56.7457,56.7786,56.647,56.6635,91931.0
2016-10-07 11:20:00,68.86,68.92,68.81,68.83,30673.0,56.6552,56.7046,56.6141,56.6305,30673.0
2016-10-07 11:30:00,68.84,68.84,68.6,68.66,32884.0,56.6388,56.6388,56.4413,56.4907,32884.0
2016-10-07 11:40:00,68.66,68.67,68.55,68.59,25359.0,56.4907,56.4989,56.4002,56.4331,25359.0
2016-10-07 11:50:00,68.59,68.7,68.59,68.7,44587.0,56.4331,56.5236,56.4331,56.5236,44587.0
2016-10-07 12:00:00,68.69,68.78,68.54,68.54,42575.0,56.5154,56.5894,56.3919,56.3919,42575.0
2016-10-07 12:10:00,68.54,68.63,68.49,68.57,38480.0,56.3919,56.466,56.3508,56.4166,38480.0
2016-10-07 12:20:00,68.58,68.61,68.53,68.58,29234.0,56.4249,56.4495,56.3837,56.4249,29234.0
2016-10-07 12:30:00,68.58,68.6,68.46,68.47,45420.0,56.4249,56.4413,56.3261,56.3344,45420.0
2016-10-07 12:40:00,68.47,68.7,68.46,68.7,21714.0,56.3344,56.5236,56.3261,56.5236,21714.0
2016-10-07 12:50:00,68.69,68.69,68.59,68.64,22956.0,56.5154,56.5154,56.4331,56.4742,22956.0
2016-10-07 13:00:00,68.63,68.66,68.56,68.58,27986.0,56.466,56.4907,56.4084,56.4249,27986.0
2016-10-07 13:10:00,68.58,68.6,68.51,68.51,24517.0,56.4249,56.4413,56.3673,56.3673,24517.0
2016-10-07 13:20:00,68.52,68.66,68.52,68.65,34523.0,56.3755,56.4907,56.3755,56.4824,34523.0
2016-10-07 13:30:00,68.64,68.68,68.58,68.68,32394.0,56.4742,56.5071,56.4249,56.5071,32394.0
2016-10-07 13:40:00,68.68,68.72,68.64,68.67,35382.0,56.5071,56.54,56.4742,56.4989,35382.0
2016-10-07 13:50:00,68.68,68.68,68.58,68.59,62979.0,56.5071,56.5071,56.4249,56.4331,62979.0
2016-10-07 14:00:00,68.6,68.67,68.54,68.54,44995.0,56.4413,56.4989,56.3919,56.3919,44995.0
2016-10-07 14:10:00,68.55,68.6,68.49,68.53,109210.0,56.4002,56.4413,56.3508,56.3837,109210.0
2016-10-07 14:20:00,68.53,68.56,68.52,68.53,22109.0,56.3837,56.4084,56.3755,56.3837,22109.0
2016-10-07 14:30:00,68.54,68.58,68.53,68.54,44609.0,56.3919,56.4249,56.3837,56.3919,44609.0
2016-10-07 14:40:00,68.55,68.61,68.5,68.55,25512.0,56.4002,56.4495,56.359,56.4002,25512.0
2016-10-07 14:50:00,68.55,68.62,68.54,68.59,18761.0,56.4002,56.4578,56.3919,56.4331,18761.0
2016-10-07 15:00:00,68.59,68.63,68.59,68.63,34518.0,56.4331,56.466,56.4331,56.466,34518.0
2016-10-07 15:10:00,68.63,68.66,68.6,68.61,42316.0,56.466,56.4907,56.4413,56.4495,42316.0
2016-10-07 15:20:00,68.61,68.62,68.55,68.58,75152.0,56.4495,56.4578,56.4002,56.4249,75152.0
2016-10-07 15:30:00,68.59,68.6,68.53,68.54,65676.0,56.4331,56.4413,56.3837,56.3919,65676.0
2016-10-07 15:40:00,68.53,68.55,68.46,68.47,80165.0,56.3837,56.4002,56.3261,56.3344,80165.0
2016-10-07 15:50:00,68.47,68.55,68.41,68.43,111798.0,56.3344,56.4002,56.285,56.3014,111798.0
2016-10-10 09:30:00,68.79,68.97,68.69,68.69,30477.0,56.5976,56.7457,56.5154,56.5154,30477.0
2016-10-10 09:40:00,68.7,68.8,68.66,68.7,24594.0,56.5236,56.6059,56.4907,56.5236,24594.0
2016-10-10 09:50:00,68.7,68.75,68.59,68.63,25332.0,56.5236,56.5647,56.4331,56.466,25332.0
2016-10-10 10:00:00,68.65,68.65,68.45,68.47,17903.0,56.4824,56.4824,56.3179,56.3344,17903.0
2016-10-10 10:10:00,68.48,68.58,68.48,68.55,20556.0,56.3426,56.4249,56.3426,56.4002,20556.0
2016-10-10 10:20:00,68.55,68.56,68.48,68.48,12575.0,56.4002,56.4084,56.3426,56.3426,12575.0
2016-10-10 10:30:00,68.49,68.6,68.48,68.59,19955.0,56.3508,56.4413,56.3426,56.4331,19955.0
2016-10-10 10:40:00,68.59,68.59,68.52,68.52,19346.0,56.4331,56.4331,56.3755,56.3755,19346.0
2016-10-10 10:50:00,68.53,68.58,68.48,68.51,20316.0,56.3837,56.4249,56.3426,56.3673,20316.0
2016-10-10 11:00:00,68.52,68.57,68.5,68.54,40302.0,56.3755,56.4166,56.359,56.3919,40302.0
2016-10-10 11:10:00,68.55,68.66,68.55,68.62,16468.0,56.4002,56.4907,56.4002,56.4578,16468.0
2016-10-10 11:20:00,68.61,68.62,68.53,68.6,17047.0,56.4495,56.4578,56.3837,56.4413,17047.0
2016-10-10 11:30:00,68.62,68.64,68.45,68.48,11992.0,56.4578,56.4742,56.3179,56.3426,11992.0
2016-10-10 11:40:00,68.49,68.51,68.46,68.5,9621.0,56.3508,56.3673,56.3261,56.359,9621.0
2016-10-10 11:50:00,68.51,68.58,68.5,68.58,25087.0,56.3673,56.4249,56.359,56.4249,25087.0
2016-10-10 12:00:00,68.58,68.58,68.52,68.57,12154.0,56.4249,56.4249,56.3755,56.4166,12154.0
2016-10-10 12:10:00,68.58,68.59,68.55,68.57,15682.0,56.4249,56.4331,56.4002,56.4166,15682.0
2016-10-10 12:20:00,68.56,68.61,68.54,68.59,13221.0,56.4084,56.4495,56.3919,56.4331,13221.0
2016-10-10 12:30:00,68.59,68.61,68.57,68.58,8620.0,56.4331,56.4495,56.4166,56.4249,8620.0
2016-10-10 12:40:00,68.58,68.63,68.56,68.62,13846.0,56.4249,56.466,56.4084,56.4578,13846.0
2016-10-10 12:50:00,68.63,68.65,68.56,68.57,12449.0,56.466,56.4824,56.4084,56.4166,12449.0
2016-10-10 13:00:00,68.59,68.67,68.59,68.67,15074.0,56.4331,56.4989,56.4331,56.4989,15074.0
2016-10-10 13:10:00,68.67,68.69,68.65,68.66,15311.0,56.4989,56.5154,56.4824,56.4907,15311.0
2016-10-10 13:20:00,68.67,68.67,68.61,68.62,8694.0,56.4989,56.4989,56.4495,56.4578,8694.0
2016-10-10 13:30:00,68.63,68.63,68.52,68.52,15425.0,56.466,56.466,56.3755,56.3755,15425.0
2016-10-10 13:40:00,68.52,68.58,68.51,68.55,14563.0,56.3755,56.4249,56.3673,56.4002,14563.0
2016-10-10 13:50:00,68.55,68.58,68.53,68.58,8965.0,56.4002,56.4249,56.3837,56.4249,8965.0
2016-10-10 14:00:00,68.57,68.62,68.56,68.59,11661.0,56.4166,56.4578,56.4084,56.4331,11661.0
2016-10-10 14:10:00,68.59,68.6,68.53,68.56,31323.0,56.4331,56.4413,56.3837,56.4084,31323.0
2016-10-10 14:20:00,68.56,68.58,68.52,68.55,20945.0,56.4084,56.4249,56.3755,56.4002,20945.0
2016-10-10 14:30:00,68.55,68.62,68.53,68.61,14118.0,56.4002,56.4578,56.3837,56.4495,14118.0
2016-10-10 14:40:00,68.62,68.62,68.58,68.59,14972.0,56.4578,56.4578,56.4249,56.4331,14972.0
2016-10-10 14:50:00,68.59,68.6,68.49,68.51,15418.0,56.4331,56.4413,56.3508,56.3673,15418.0
2016-10-10 15:00:00,68.52,68.58,68.5,68.51,41573.0,56.3755,56.4249,56.359,56.3673,41573.0
2016-10-10 15:10:00,68.51,68.52,68.45,68.49,26422.0,56.3673,56.3755,56.3179,56.3508,26422.0
2016-10-10 15:20:00,68.5,68.52,68.47,68.5,34901.0,56.359,56.3755,56.3344,56.359,34901.0
2016-10-10 15:30:00,68.51,68.52,68.44,68.48,22953.0,56.3673,56.3755,56.3097,56.3426,22953.0
2016-10-10 15:40:00,68.47,68.51,68.45,68.49,52939.0,56.3344,56.3673,56.3179,56.3508,52939.0
2016-10-10 15:50:00,68.48,68.52,68.44,68.49,124155.0,56.3426,56.3755,56.3097,56.3508,124155.0
2016-10-11 09:30:00,68.31,68.47,68.26,68.26,28705.0,56.2027,56.3344,56.1616,56.1616,28705.0
2016-10-11 09:40:00,68.25,68.37,68.23,68.33,19693.0,56.1533,56.2521,56.1369,56.2192,19693.0
2016-10-11 09:50:00,68.32,68.46,68.28,68.45,28306.0,56.2109,56.3261,56.178,56.3179,28306.0
2016-10-11 10:00:00,68.45,68.45,68.3,68.39,46725.0,56.3179,56.3179,56.1945,56.2685,46725.0
2016-10-11 10:10:00,68.4,68.4,68.23,68.28,24539.0,56.2768,56.2768,56.1369,56.178,24539.0
2016-10-11 10:20:00,68.28,68.33,68.19,68.26,26318.0,56.178,56.2192,56.104,56.1616,26318.0
2016-10-11 10:30:00,68.26,68.3,68.18,68.18,26834.0,56.1616,56.1945,56.0958,56.0958,26834.0
2016-10-11 10:40:00,68.18,68.23,68.12,68.15,25410.0,56.0958,56.1369,56.0464,56.0711,25410.0
2016-10-11 10:50:00,68.13,68.13,67.96,68.0,30498.0,56.0546,56.0546,55.9147,55.9477,30498.0
2016-10-11 11:00:00,67.99,68.02,67.91,68.01,28129.0,55.9394,55.9641,55.8736,55.9559,28129.0
2016-10-11 11:10:00,68.01,68.02,67.9,67.95,47026.0,55.9559,55.9641,55.8654,55.9065,47026.0
2016-10-11 11:20:00,67.95,68.03,67.92,67.94,45612.0,55.9065,55.9723,55.8818,55.8983,45612.0
2016-10-11 11:30:00,67.95,68.09,67.95,68.09,41827.0,55.9065,56.0217,55.9065,56.0217,41827.0
2016-10-11 11:40:00,68.1,68.18,68.07,68.09,29339.0,56.0299,56.0958,56.0052,56.0217,29339.0
2016-10-11 11:50:00,68.09,68.17,68.06,68.17,29475.0,56.0217,56.0875,55.997,56.0875,29475.0
2016-10-11 12:00:00,68.17,68.23,68.13,68.22,25120.0,56.0875,56.1369,56.0546,56.1287,25120.0
2016-10-11 12:10:00,68.21,68.27,68.19,68.27,18572.0,56.1204,56.1698,56.104,56.1698,18572.0
2016-10-11 12:20:00,68.27,68.3,68.23,68.28,19052.0,56.1698,56.1945,56.1369,56.178,19052.0
2016-10-11 12:30:00,68.29,68.35,68.27,68.35,32457.0,56.1863,56.2356,56.1698,56.2356,32457.0
2016-10-11 12:40:00,68.34,68.45,68.34,68.41,34464.0,56.2274,56.3179,56.2274,56.285,34464.0
2016-10-11 12:50:00,68.39,68.4,68.36,68.4,15375.0,56.2685,56.2768,56.2438,56.2768,15375.0
2016-10-11 13:00:00,68.39,68.4,68.25,68.29,24038.0,56.2685,56.2768,56.1533,56.1863,24038.0
2016-10-11 13:10:00,68.28,68.29,68.15,68.22,18660.0,56.178,56.1863,56.0711,56.1287,18660.0
2016-10-11 13:20:00,68.22,68.3,68.21,68.24,13036.0,56.1287,56.1945,56.1204,56.1451,13036.0
2016-10-11 13:30:00,68.25,68.31,68.18,68.2,29646.0,56.1533,56.2027,56.0958,56.1122,29646.0
2016-10-11 13:40:00,68.18,68.25,68.13,68.13,16289.0,56.0958,56.1533,56.0546,56.0546,16289.0
2016-10-11 13:50:00,68.14,68.17,68.12,68.16,18510.0,56.0628,56.0875,56.0464,56.0793,18510.0
2016-10-11 14:00:00,68.16,68.18,68.08,68.11,31288.0,56.0793,56.0958,56.0135,56.0382,31288.0
2016-10-11 14:10:00,68.11,68.14,67.97,68.01,32381.0,56.0382,56.0628,55.923,55.9559,32381.0
2016-10-11 14:20:00,68.0,68.0,67.94,67.97,32290.0,55.9477,55.9477,55.8983,55.923,32290.0
2016-10-11 14:30:00,67.97,67.98,67.89,67.93,40574.0,55.923,55.9312,55.8572,55.8901,40574.0
2016-10-11 14:40:00,67.92,68.05,67.91,68.05,18175.0,55.8818,55.9888,55.8736,55.9888,18175.0
2016-10-11 14:50:00,68.04,68.06,67.98,67.98,24035.0,55.9806,55.997,55.9312,55.9312,24035.0
2016-10-11 15:00:00,67.98,68.03,67.96,67.98,25085.0,55.9312,55.9723,55.9147,55.9312,25085.0
2016-10-11 15:10:00,67.99,68.04,67.96,68.04,30554.0,55.9394,55.9806,55.9147,55.9806,30554.0
2016-10-11 15:20:00,68.04,68.15,68.04,68.11,29568.0,55.9806,56.0711,55.9806,56.0382,29568.0
2016-10-11 15:30:00,68.11,68.15,68.08,68.15,51643.0,56.0382,56.0711,56.0135,56.0711,51643.0
2016-10-11 15:40:00,68.16,68.3,68.15,68.28,102967.0,56.0793,56.1945,56.0711,56.178,102967.0
2016-10-11 15:50:00,68.28,68.28,68.15,68.21,189004.0,56.178,56.178,56.0711,56.1204,189004.0
2016-10-12 09:30:00,68.28,68.36,68.16,68.33,24608.0,56.178,56.2438,56.0793,56.2192,24608.0
2016-10-12 09:40:00,68.34,68.45,68.28,68.41,17837.0,56.2274,56.3179,56.178,56.285,17837.0
2016-10-12 09:50:00,68.41,68.69,68.39,68.67,45629.0,56.285,56.5154,56.2685,56.4989,45629.0
2016-10-12 10:00:00,68.68,68.68,68.57,68.6,22736.0,56.5071,56.5071,56.4166,56.4413,22736.0
2016-10-12 10:10:00,68.61,68.67,68.55,68.66,28385.0,56.4495,56.4989,56.4002,56.4907,28385.0
2016-10-12 10:20:00,68.66,68.79,68.66,68.73,24670.0,56.4907,56.5976,56.4907,56.5483,24670.0
2016-10-12 10:30:00,68.72,68.72,68.63,68.72,20721.0,56.54,56.54,56.466,56.54,20721.0
2016-10-12 10:40:00,68.72,68.87,68.7,68.86,25152.0,56.54,56.6635,56.5236,56.6552,25152.0
2016-10-12 10:50:00,68.86,68.87,68.73,68.76,23922.0,56.6552,56.6635,56.5483,56.573,23922.0
2016-10-12 11:00:00,68.76,68.81,68.74,68.77,31261.0,56.573,56.6141,56.5565,56.5812,31261.0
2016-10-12 11:10:00,68.77,68.85,68.72,68.72,19351.0,56.5812,56.647,56.54,56.54,19351.0
2016-10-12 11:20:00,68.72,68.8,68.72,68.77,23126.0,56.54,56.6059,56.54,56.5812,23126.0
2016-10-12 11:30:00,68.78,68.86,68.76,68.81,28342.0,56.5894,56.6552,56.573,56.6141,28342.0
2016-10-12 11:40:00,68.81,68.81,68.74,68.74,17236.0,56.6141,56.6141,56.5565,56.5565,17236.0
2016-10-12 11:50:00,68.75,68.77,68.67,68.71,40038.0,56.5647,56.5812,56.4989,56.5318,40038.0
2016-10-12 12:00:00,68.72,68.85,68.72,68.82,55924.0,56.54,56.647,56.54,56.6223,55924.0
2016-10-12 12:10:00,68.81,68.89,68.81,68.87,27347.0,56.6141,56.6799,56.6141,56.6635,27347.0
2016-10-12 12:20:00,68.86,68.99,68.85,68.94,25399.0,56.6552,56.7622,56.647,56.721,25399.0
2016-10-12 12:30:00,68.93,69.05,68.93,69.03,25995.0,56.7128,56.8116,56.7128,56.7951,25995.0
2016-10-12 12:40:00,69.03,69.05,68.99,69.01,21238.0,56.7951,56.8116,56.7622,56.7786,21238.0
2016-10-12 12:50:00,69.02,69.08,68.98,68.99,19788.0,56.7869,56.8362,56.754,56.7622,19788.0
2016-10-12 13:00:00,68.99,69.02,68.93,68.95,78611.0,56.7622,56.7869,56.7128,56.7293,78611.0
2016-10-12 13:10:00,68.95,68.97,68.9,68.92,39986.0,56.7293,56.7457,56.6881,56.7046,39986.0
2016-10-12 13:20:00,68.92,68.97,68.91,68.92,37805.0,56.7046,56.7457,56.6964,56.7046,37805.0
2016-10-12 13:30:00,68.92,68.94,68.87,68.92,35144.0,56.7046,56.721,56.6635,56.7046,35144.0
2016-10-12 13:40:00,68.92,69.02,68.92,68.99,23183.0,56.7046,56.7869,56.7046,56.7622,23183.0
2016-10-12 13:50:00,68.98,69.05,68.98,69.03,23508.0,56.754,56.8116,56.754,56.7951,23508.0
2016-10-12 14:00:00,69.03,69.06,68.93,69.05,40839.0,56.7951,56.8198,56.7128,56.8116,40839.0
2016-10-12 14:10:00,69.06,69.11,69.02,69.03,32883.0,56.8198,56.8609,56.7869,56.7951,32883.0
2016-10-12 14:20:00,69.03,69.06,68.91,68.94,44182.0,56.7951,56.8198,56.6964,56.721,44182.0
2016-10-12 14:30:00,68.93,69.05,68.93,69.05,26086.0,56.7128,56.8116,56.7128,56.8116,26086.0
2016-10-12 14:40:00,69.05,69.1,69.01,69.09,35150.0,56.8116,56.8527,56.7786,56.8445,35150.0
2016-10-12 14:50:00,69.09,69.12,69.03,69.03,35321.0,56.8445,56.8691,56.7951,56.7951,35321.0
2016-10-12 15:00:00,69.03,69.13,68.98,69.1,32334.0,56.7951,56.8774,56.754,56.8527,32334.0
2016-10-12 15:10:00,69.1,69.12,69.06,69.11,28675.0,56.8527,56.8691,56.8198,56.8609,28675.0
2016-10-12 15:20:00,69.11,69.12,69.01,69.02,51193.0,56.8609,56.8691,56.7786,56.7869,51193.0
2016-10-12 15:30:00,69.01,69.01,68.95,69.0,68019.0,56.7786,56.7786,56.7293,56.7704,68019.0
2016-10-12 15:40:00,69.0,69.07,68.98,69.06,81052.0,56.7704,56.828,56.754,56.8198,81052.0
2016-10-12 15:50:00,69.05,69.07,69.0,69.03,114289.0,56.8116,56.828,56.7704,56.7951,114289.0
2016-10-13 09:30:00,68.41,68.74,68.36,68.73,71873.0,56.285,56.5565,56.2438,56.5483,71873.0
2016-10-13 09:40:00,68.72,68.95,68.65,68.88,57913.0,56.54,56.7293,56.4824,56.6717,57913.0
2016-10-13 09:50:00,68.87,68.88,68.72,68.86,41079.0,56.6635,56.6717,56.54,56.6552,41079.0
2016-10-13 10:00:00,68.86,68.87,68.75,68.81,46659.0,56.6552,56.6635,56.5647,56.6141,46659.0
2016-10-13 10:10:00,68.82,68.91,68.77,68.77,31397.0,56.6223,56.6964,56.5812,56.5812,31397.0
2016-10-13 10:20:00,68.78,68.97,68.78,68.94,55629.0,56.5894,56.7457,56.5894,56.721,55629.0
2016-10-13 10:30:00,68.95,69.06,68.92,68.92,48937.0,56.7293,56.8198,56.7046,56.7046,48937.0
2016-10-13 10:40:00,68.93,69.01,68.8,68.83,28839.0,56.7128,56.7786,56.6059,56.6305,28839.0
2016-10-13 10:50:00,68.84,68.89,68.79,68.87,31245.0,56.6388,56.6799,56.5976,56.6635,31245.0
2016-10-13 11:00:00,68.86,69.0,68.84,68.98,28157.0,56.6552,56.7704,56.6388,56.754,28157.0
2016-10-13 11:10:00,68.99,69.04,68.94,69.04,23301.0,56.7622,56.8033,56.721,56.8033,23301.0
2016-10-13 11:20:00,69.06,69.1,68.95,68.95,92699.0,56.8198,56.8527,56.7293,56.7293,92699.0
2016-10-13 11:30:00,68.95,68.97,68.83,68.83,28050.0,56.7293,56.7457,56.6305,56.6305,28050.0
2016-10-13 11:40:00,68.83,68.9,68.8,68.87,16075.0,56.6305,56.6881,56.6059,56.6635,16075.0
2016-10-13 11:50:00,68.88,68.92,68.86,68.91,10049.0,56.6717,56.7046,56.6552,56.6964,10049.0
2016-10-13 12:00:00,68.91,68.91,68.83,68.91,14137.0,56.6964,56.6964,56.6305,56.6964,14137.0
2016-10-13 12:10:00,68.92,69.01,68.92,68.98,20826.0,56.7046,56.7786,56.7046,56.754,20826.0
2016-10-13 12:20:00,68.99,69.02,68.97,69.01,14499.0,56.7622,56.7869,56.7457,56.7786,14499.0
2016-10-13 12:30:00,69.01,69.14,69.01,69.12,15032.0,56.7786,56.8856,56.7786,56.8691,15032.0
2016-10-13 12:40:00,69.13,69.15,69.07,69.09,18832.0,56.8774,56.8938,56.828,56.8445,18832.0
2016-10-13 12:50:00,69.1,69.12,69.08,69.12,8361.0,56.8527,56.8691,56.8362,56.8691,8361.0
2016-10-13 13:00:00,69.11,69.11,69.06,69.07,28212.0,56.8609,56.8609,56.8198,56.828,28212.0
2016-10-13 13:10:00,69.07,69.07,68.98,69.03,18566.0,56.828,56.828,56.754,56.7951,18566.0
2016-10-13 13:20:00,69.02,69.05,68.99,69.03,23089.0,56.7869,56.8116,56.7622,56.7951,23089.0
2016-10-13 13:30:00,69.03,69.03,68.94,68.99,14193.0,56.7951,56.7951,56.721,56.7622,14193.0
2016-10-13 13:40:00,69.01,69.04,68.99,69.0,11576.0,56.7786,56.8033,56.7622,56.7704,11576.0
2016-10-13 13:50:00,69.0,69.18,69.0,69.14,21601.0,56.7704,56.9185,56.7704,56.8856,21601.0
2016-10-13 14:00:00,69.14,69.23,69.1,69.11,23068.0,56.8856,56.9596,56.8527,56.8609,23068.0
2016-10-13 14:10:00,69.09,69.11,69.05,69.08,17435.0,56.8445,56.8609,56.8116,56.8362,17435.0
2016-10-13 14:20:00,69.08,69.12,69.08,69.1,17265.0,56.8362,56.8691,56.8362,56.8527,17265.0
2016-10-13 14:30:00,69.11,69.15,69.07,69.1,15761.0,56.8609,56.8938,56.828,56.8527,15761.0
2016-10-13 14:40:00,69.11,69.16,69.09,69.16,26884.0,56.8609,56.9021,56.8445,56.9021,26884.0
2016-10-13 14:50:00,69.17,69.22,69.12,69.2,25105.0,56.9103,56.9514,56.8691,56.935,25105.0
2016-10-13 15:00:00,69.19,69.19,69.11,69.15,27891.0,56.9267,56.9267,56.8609,56.8938,27891.0
2016-10-13 15:10:00,69.15,69.16,69.11,69.15,39976.0,56.8938,56.9021,56.8609,56.8938,39976.0
2016-10-13 15:20:00,69.15,69.19,69.11,69.12,52940.0,56.8938,56.9267,56.8609,56.8691,52940.0
2016-10-13 15:30:00,69.13,69.16,69.11,69.15,63414.0,56.8774,56.9021,56.8609,56.8938,63414.0
2016-10-13 15:40:00,69.15,69.16,69.09,69.1,60563.0,56.8938,56.9021,56.8445,56.8527,60563.0
2016-10-13 15:50:00,69.09,69.11,69.03,69.08,186590.0,56.8445,56.8609,56.7951,56.8362,186590.0
2016-10-14 09:30:00,69.35,69.54,69.35,69.48,48768.0,57.0584,57.2147,57.0584,57.1653,48768.0
2016-10-14 09:40:00,69.43,69.54,69.41,69.52,30049.0,57.1242,57.2147,57.1077,57.1982,30049.0
2016-10-14 09:50:00,69.52,69.6,69.5,69.59,42943.0,57.1982,57.2641,57.1818,57.2558,42943.0
2016-10-14 10:00:00,69.58,69.71,69.58,69.67,50214.0,57.2476,57.3546,57.2476,57.3217,50214.0
2016-10-14 10:10:00,69.67,69.78,69.62,69.78,51343.0,57.3217,57.4122,57.2805,57.4122,51343.0
2016-10-14 10:20:00,69.77,69.82,69.71,69.77,42203.0,57.4039,57.4451,57.3546,57.4039,42203.0
2016-10-14 10:30:00,69.77,69.81,69.72,69.77,31233.0,57.4039,57.4368,57.3628,57.4039,31233.0
2016-10-14 10:40:00,69.77,69.8,69.68,69.69,42796.0,57.4039,57.4286,57.3299,57.3381,42796.0
2016-10-14 10:50:00,69.69,69.69,69.6,69.65,25760.0,57.3381,57.3381,57.2641,57.3052,25760.0
2016-10-14 11:00:00,69.65,69.65,69.58,69.61,28909.0,57.3052,57.3052,57.2476,57.2723,28909.0
2016-10-14 11:10:00,69.61,69.66,69.59,69.64,59470.0,57.2723,57.3134,57.2558,57.297,59470.0
2016-10-14 11:20:00,69.64,69.64,69.53,69.55,26586.0,57.297,57.297,57.2065,57.2229,26586.0
2016-10-14 11:30:00,69.54,69.6,69.5,69.59,35272.0,57.2147,57.2641,57.1818,57.2558,35272.0
2016-10-14 11:40:00,69.59,69.61,69.55,69.6,47262.0,57.2558,57.2723,57.2229,57.2641,47262.0
2016-10-14 11:50:00,69.59,69.63,69.54,69.55,26115.0,57.2558,57.2888,57.2147,57.2229,26115.0
2016-10-14 12:00:00,69.55,69.6,69.54,69.56,47217.0,57.2229,57.2641,57.2147,57.2312,47217.0
2016-10-14 12:10:00,69.55,69.56,69.38,69.42,41784.0,57.2229,57.2312,57.0831,57.116,41784.0
2016-10-14 12:20:00,69.43,69.51,69.42,69.5,30823.0,57.1242,57.19,57.116,57.1818,30823.0
2016-10-14 12:30:00,69.5,69.52,69.47,69.5,31117.0,57.1818,57.1982,57.1571,57.1818,31117.0
2016-10-14 12:40:00,69.5,69.52,69.49,69.51,37113.0,57.1818,57.1982,57.1736,57.19,37113.0
2016-10-14 12:50:00,69.5,69.51,69.47,69.48,14941.0,57.1818,57.19,57.1571,57.1653,14941.0
2016-10-14 13:00:00,69.48,69.58,69.45,69.58,39508.0,57.1653,57.2476,57.1407,57.2476,39508.0
2016-10-14 13:10:00,69.57,69.57,69.51,69.53,18493.0,57.2394,57.2394,57.19,57.2065,18493.0
2016-10-14 13:20:00,69.53,69.63,69.51,69.63,23318.0,57.2065,57.2888,57.19,57.2888,23318.0
2016-10-14 13:30:00,69.63,69.69,69.59,69.6,35753.0,57.2888,57.3381,57.2558,57.2641,35753.0
2016-10-14 13:40:00,69.6,69.6,69.52,69.54,16794.0,57.2641,57.2641,57.1982,57.2147,16794.0
2016-10-14 13:50:00,69.55,69.56,69.49,69.5,32627.0,57.2229,57.2312,57.1736,57.1818,32627.0
2016-10-14 14:00:00,69.5,69.52,69.4,69.43,23458.0,57.1818,57.1982,57.0995,57.1242,23458.0
2016-10-14 14:10:00,69.41,69.45,69.38,69.42,18534.0,57.1077,57.1407,57.0831,57.116,18534.0
2016-10-14 14:20:00,69.43,69.51,69.42,69.48,30553.0,57.1242,57.19,57.116,57.1653,30553.0
2016-10-14 14:30:00,69.49,69.53,69.4,69.43,38802.0,57.1736,57.2065,57.0995,57.1242,38802.0
2016-10-14 14:40:00,69.42,69.45,69.38,69.42,16905.0,57.116,57.1407,57.0831,57.116,16905.0
2016-10-14 14:50:00,69.42,69.46,69.39,69.41,30430.0,57.116,57.1489,57.0913,57.1077,30430.0
2016-10-14 15:00:00,69.41,69.47,69.41,69.45,45438.0,57.1077,57.1571,57.1077,57.1407,45438.0
2016-10-14 15:10:00,69.46,69.47,69.41,69.43,22541.0,57.1489,57.1571,57.1077,57.1242,22541.0
2016-10-14 15:20:00,69.43,69.46,69.41,69.44,32939.0,57.1242,57.1489,57.1077,57.1324,32939.0
2016-10-14 15:30:00,69.44,69.5,69.43,69.5,45508.0,57.1324,57.1818,57.1242,57.1818,45508.0
2016-10-14 15:40:00,69.5,69.5,69.44,69.45,77087.0,57.1818,57.1818,57.1324,57.1407,77087.0
2016-10-14 15:50:00,69.46,69.48,69.33,69.34,119620.0,57.1489,57.1653,57.0419,57.0502,119620.0
2016-10-17 09:30:00,69.34,69.34,69.22,69.29,22600.0,57.0502,57.0502,56.9514,57.009,22600.0
2016-10-17 09:40:00,69.32,69.38,69.32,69.33,10784.0,57.0337,57.0831,57.0337,57.0419,10784.0
2016-10-17 09:50:00,69.32,69.43,69.29,69.43,16449.0,57.0337,57.1242,57.009,57.1242,16449.0
2016-10-17 10:00:00,69.45,69.54,69.42,69.52,21675.0,57.1407,57.2147,57.116,57.1982,21675.0
2016-10-17 10:10:00,69.53,69.56,69.46,69.5,12194.0,57.2065,57.2312,57.1489,57.1818,12194.0
2016-10-17 10:20:00,69.5,69.55,69.46,69.51,9856.0,57.1818,57.2229,57.1489,57.19,9856.0
2016-10-17 10:30:00,69.52,69.58,69.5,69.55,7870.0,57.1982,57.2476,57.1818,57.2229,7870.0
2016-10-17 10:40:00,69.55,69.59,69.53,69.57,16411.0,57.2229,57.2558,57.2065,57.2394,16411.0
2016-10-17 10:50:00,69.56,69.56,69.42,69.49,9509.0,57.2312,57.2312,57.116,57.1736,9509.0
2016-10-17 11:00:00,69.5,69.52,69.44,69.45,19729.0,57.1818,57.1982,57.1324,57.1407,19729.0
2016-10-17 11:10:00,69.44,69.49,69.42,69.46,9593.0,57.1324,57.1736,57.116,57.1489,9593.0
2016-10-17 11:20:00,69.46,69.47,69.36,69.36,31084.0,57.1489,57.1571,57.0666,57.0666,31084.0
2016-10-17 11:30:00,69.36,69.4,69.35,69.38,11683.0,57.0666,57.0995,57.0584,57.0831,11683.0
2016-10-17 11:40:00,69.38,69.46,69.36,69.45,12419.0,57.0831,57.1489,57.0666,57.1407,12419.0
2016-10-17 11:50:00,69.46,69.58,69.46,69.57,20050.0,57.1489,57.2476,57.1489,57.2394,20050.0
2016-10-17 12:00:00,69.56,69.56,69.43,69.43,15062.0,57.2312,57.2312,57.1242,57.1242,15062.0
2016-10-17 12:10:00,69.43,69.43,69.32,69.33,9589.0,57.1242,57.1242,57.0337,57.0419,9589.0
2016-10-17 12:20:00,69.34,69.39,69.32,69.33,7929.0,57.0502,57.0913,57.0337,57.0419,7929.0
2016-10-17 12:30:00,69.31,69.4,69.3,69.39,6239.0,57.0255,57.0995,57.0172,57.0913,6239.0
2016-10-17 12:40:00,69.39,69.39,69.3,69.36,42179.0,57.0913,57.0913,57.0172,57.0666,42179.0
2016-10-17 12:50:00,69.34,69.36,69.28,69.28,26713.0,57.0502,57.0666,57.0008,57.0008,26713.0
2016-10-17 13:00:00,69.28,69.34,69.22,69.28,32614.0,57.0008,57.0502,56.9514,57.0008,32614.0
2016-10-17 13:10:00,69.29,69.3,69.27,69.3,8566.0,57.009,57.0172,56.9926,57.0172,8566.0
2016-10-17 13:20:00,69.31,69.32,69.27,69.29,7711.0,57.0255,57.0337,56.9926,57.009,7711.0
2016-10-17 13:30:00,69.29,69.3,69.22,69.29,9020.0,57.009,57.0172,56.9514,57.009,9020.0
2016-10-17 13:40:00,69.3,69.3,69.26,69.27,7316.0,57.0172,57.0172,56.9843,56.9926,7316.0
2016-10-17 13:50:00,69.28,69.31,69.21,69.22,9890.0,57.0008,57.0255,56.9432,56.9514,9890.0
2016-10-17 14:00:00,69.22,69.33,69.22,69.27,32042.0,56.9514,57.0419,56.9514,56.9926,32042.0
2016-10-17 14:10:00,69.27,69.34,69.27,69.32,11275.0,56.9926,57.0502,56.9926,57.0337,11275.0
2016-10-17 14:20:00,69.32,69.33,69.28,69.3,10806.0,57.0337,57.0419,57.0008,57.0172,10806.0
2016-10-17 14:30:00,69.3,69.31,69.22,69.22,16441.0,57.0172,57.0255,56.9514,56.9514,16441.0
2016-10-17 14:40:00,69.22,69.26,69.21,69.24,10337.0,56.9514,56.9843,56.9432,56.9679,10337.0
2016-10-17 14:50:00,69.24,69.31,69.24,69.3,19101.0,56.9679,57.0255,56.9679,57.0172,19101.0
2016-10-17 15:00:00,69.3,69.35,69.29,69.33,37812.0,57.0172,57.0584,57.009,57.0419,37812.0
2016-10-17 15:10:00,69.33,69.35,69.3,69.34,36351.0,57.0419,57.0584,57.0172,57.0502,36351.0
2016-10-17 15:20:00,69.34,69.36,69.32,69.34,38721.0,57.0502,57.0666,57.0337,57.0502,38721.0
2016-10-17 15:30:00,69.33,69.36,69.31,69.34,36255.0,57.0419,57.0666,57.0255,57.0502,36255.0
2016-10-17 15:40:00,69.34,69.41,69.32,69.4,71734.0,57.0502,57.1077,57.0337,57.0995,71734.0
2016-10-17 15:50:00,69.39,69.4,69.31,69.33,104185.0,57.0913,57.0995,57.0255,57.0419,104185.0
2016-10-18 09:30:00,69.86,69.94,69.77,69.83,46056.0,57.478,57.5438,57.4039,57.4533,46056.0
2016-10-18 09:40:00,69.84,69.84,69.6,69.64,24792.0,57.4615,57.4615,57.2641,57.297,24792.0
2016-10-18 09:50:00,69.64,69.64,69.48,69.55,26964.0,57.297,57.297,57.1653,57.2229,26964.0
2016-10-18 10:00:00,69.54,69.55,69.47,69.54,28123.0,57.2147,57.2229,57.1571,57.2147,28123.0
2016-10-18 10:10:00,69.53,69.59,69.5,69.54,17251.0,57.2065,57.2558,57.1818,57.2147,17251.0
2016-10-18 10:20:00,69.53,69.54,69.42,69.49,17367.0,57.2065,57.2147,57.116,57.1736,17367.0
2016-10-18 10:30:00,69.49,69.5,69.43,69.48,18881.0,57.1736,57.1818,57.1242,57.1653,18881.0
2016-10-18 10:40:00,69.47,69.47,69.33,69.39,23173.0,57.1571,57.1571,57.0419,57.0913,23173.0
2016-10-18 10:50:00,69.37,69.41,69.33,69.41,12685.0,57.0748,57.1077,57.0419,57.1077,12685.0
2016-10-18 11:00:00,69.39,69.48,69.39,69.4,27139.0,57.0913,57.1653,57.0913,57.0995,27139.0
2016-10-18 11:10:00,69.41,69.41,69.29,69.31,17871.0,57.1077,57.1077,57.009,57.0255,17871.0
2016-10-18 11:20:00,69.32,69.42,69.32,69.4,15327.0,57.0337,57.116,57.0337,57.0995,15327.0
2016-10-18 11:30:00,69.4,69.42,69.27,69.28,25557.0,57.0995,57.116,56.9926,57.0008,25557.0
2016-10-18 11:40:00,69.28,69.31,69.25,69.29,27028.0,57.0008,57.0255,56.9761,57.009,27028.0
2016-10-18 11:50:00,69.28,69.41,69.28,69.39,14376.0,57.0008,57.1077,57.0008,57.0913,14376.0
2016-10-18 12:00:00,69.39,69.46,69.39,69.44,12324.0,57.0913,57.1489,57.0913,57.1324,12324.0
2016-10-18 12:10:00,69.44,69.49,69.42,69.49,13390.0,57.1324,57.1736,57.116,57.1736,13390.0
2016-10-18 12:20:00,69.49,69.49,69.44,69.45,12492.0,57.1736,57.1736,57.1324,57.1407,12492.0
2016-10-18 12:30:00,69.45,69.46,69.41,69.45,14113.0,57.1407,57.1489,57.1077,57.1407,14113.0
2016-10-18 12:40:00,69.45,69.46,69.41,69.43,9595.0,57.1407,57.1489,57.1077,57.1242,9595.0
2016-10-18 12:50:00,69.43,69.43,69.37,69.37,14062.0,57.1242,57.1242,57.0748,57.0748,14062.0
2016-10-18 13:00:00,69.38,69.39,69.36,69.39,13765.0,57.0831,57.0913,57.0666,57.0913,13765.0
2016-10-18 13:10:00,69.39,69.45,69.39,69.43,15391.0,57.0913,57.1407,57.0913,57.1242,15391.0
2016-10-18 13:20:00,69.44,69.47,69.42,69.43,14026.0,57.1324,57.1571,57.116,57.1242,14026.0
2016-10-18 13:30:00,69.42,69.43,69.37,69.42,15332.0,57.116,57.1242,57.0748,57.116,15332.0
2016-10-18 13:40:00,69.43,69.44,69.39,69.39,15136.0,57.1242,57.1324,57.0913,57.0913,15136.0
2016-10-18 13:50:00,69.4,69.4,69.37,69.37,14682.0,57.0995,57.0995,57.0748,57.0748,14682.0
2016-10-18 14:00:00,69.37,69.41,69.35,69.35,17512.0,57.0748,57.1077,57.0584,57.0584,17512.0
2016-10-18 14:10:00,69.35,69.37,69.25,69.27,28558.0,57.0584,57.0748,56.9761,56.9926,28558.0
2016-10-18 14:20:00,69.27,69.3,69.24,69.29,23125.0,56.9926,57.0172,56.9679,57.009,23125.0
2016-10-18 14:30:00,69.29,69.31,69.27,69.27,17005.0,57.009,57.0255,56.9926,56.9926,17005.0
2016-10-18 14:40:00,69.28,69.3,69.21,69.26,21782.0,57.0008,57.0172,56.9432,56.9843,21782.0
2016-10-18 14:50:00,69.27,69.29,69.25,69.29,16893.0,56.9926,57.009,56.9761,57.009,16893.0
2016-10-18 15:00:00,69.28,69.29,69.21,69.23,25282.0,57.0008,57.009,56.9432,56.9596,25282.0
2016-10-18 15:10:00,69.23,69.28,69.21,69.26,31351.0,56.9596,57.0008,56.9432,56.9843,31351.0
2016-10-18 15:20:00,69.26,69.31,69.26,69.29,29448.0,56.9843,57.0255,56.9843,57.009,29448.0
2016-10-18 15:30:00,69.28,69.29,69.22,69.25,46871.0,57.0008,57.009,56.9514,56.9761,46871.0
2016-10-18 15:40:00,69.26,69.26,69.19,69.24,50830.0,56.9843,56.9843,56.9267,56.9679,50830.0
2016-10-18 15:50:00,69.24,69.33,69.22,69.28,121372.0,56.9679,57.0419,56.9514,57.0008,121372.0
2016-10-19 09:30:00,69.38,69.46,69.16,69.19,26397.0,57.0831,57.1489,56.9021,56.9267,26397.0
2016-10-19 09:40:00,69.15,69.17,69.03,69.08,23185.0,56.8938,56.9103,56.7951,56.8362,23185.0
2016-10-19 09:50:00,69.08,69.1,68.93,68.93,22885.0,56.8362,56.8527,56.7128,56.7128,22885.0
2016-10-19 10:00:00,68.94,68.95,68.82,68.82,42758.0,56.721,56.7293,56.6223,56.6223,42758.0
2016-10-19 10:10:00,68.81,69.03,68.8,69.01,31943.0,56.6141,56.7951,56.6059,56.7786,31943.0
2016-10-19 10:20:00,69.01,69.15,69.0,69.12,21635.0,56.7786,56.8938,56.7704,56.8691,21635.0
2016-10-19 10:30:00,69.12,69.23,69.11,69.16,31060.0,56.8691,56.9596,56.8609,56.9021,31060.0
2016-10-19 10:40:00,69.16,69.29,69.15,69.28,39292.0,56.9021,57.009,56.8938,57.0008,39292.0
2016-10-19 10:50:00,69.28,69.29,69.24,69.27,28344.0,57.0008,57.009,56.9679,56.9926,28344.0
2016-10-19 11:00:00,69.26,69.34,69.26,69.33,33079.0,56.9843,57.0502,56.9843,57.0419,33079.0
2016-10-19 11:10:00,69.34,69.36,69.29,69.33,27861.0,57.0502,57.0666,57.009,57.0419,27861.0
2016-10-19 11:20:00,69.33,69.34,69.27,69.32,21641.0,57.0419,57.0502,56.9926,57.0337,21641.0
2016-10-19 11:30:00,69.32,69.32,69.23,69.23,26625.0,57.0337,57.0337,56.9596,56.9596,26625.0
2016-10-19 11:40:00,69.23,69.35,69.23,69.28,25335.0,56.9596,57.0584,56.9596,57.0008,25335.0
2016-10-19 11:50:00,69.29,69.32,69.27,69.29,18405.0,57.009,57.0337,56.9926,57.009,18405.0
2016-10-19 12:00:00,69.3,69.34,69.29,69.34,14297.0,57.0172,57.0502,57.009,57.0502,14297.0
2016-10-19 12:10:00,69.34,69.4,69.32,69.32,19887.0,57.0502,57.0995,57.0337,57.0337,19887.0
2016-10-19 12:20:00,69.32,69.33,69.3,69.31,20215.0,57.0337,57.0419,57.0172,57.0255,20215.0
2016-10-19 12:30:00,69.3,69.32,69.25,69.27,18782.0,57.0172,57.0337,56.9761,56.9926,18782.0
2016-10-19 12:40:00,69.25,69.26,69.21,69.25,13144.0,56.9761,56.9843,56.9432,56.9761,13144.0
2016-10-19 12:50:00,69.25,69.25,69.2,69.21,11401.0,56.9761,56.9761,56.935,56.9432,11401.0
2016-10-19 13:00:00,69.21,69.29,69.21,69.24,14205.0,56.9432,57.009,56.9432,56.9679,14205.0
2016-10-19 13:10:00,69.24,69.25,69.2,69.22,14724.0,56.9679,56.9761,56.935,56.9514,14724.0
2016-10-19 13:20:00,69.23,69.26,69.21,69.25,14523.0,56.9596,56.9843,56.9432,56.9761,14523.0
2016-10-19 13:30:00,69.26,69.27,69.21,69.27,21345.0,56.9843,56.9926,56.9432,56.9926,21345.0
2016-10-19 13:40:00,69.27,69.29,69.21,69.22,14860.0,56.9926,57.009,56.9432,56.9514,14860.0
2016-10-19 13:50:00,69.22,69.25,69.2,69.22,12113.0,56.9514,56.9761,56.935,56.9514,12113.0
2016-10-19 14:00:00,69.22,69.26,69.2,69.22,20530.0,56.9514,56.9843,56.935,56.9514,20530.0
2016-10-19 14:10:00,69.21,69.24,69.19,69.22,18211.0,56.9432,56.9679,56.9267,56.9514,18211.0
2016-10-19 14:20:00,69.21,69.24,69.21,69.23,30955.0,56.9432,56.9679,56.9432,56.9596,30955.0
2016-10-19 14:30:00,69.23,69.24,69.19,69.2,30852.0,56.9596,56.9679,56.9267,56.935,30852.0
2016-10-19 14:40:00,69.21,69.24,69.2,69.23,17057.0,56.9432,56.9679,56.935,56.9596,17057.0
2016-10-19 14:50:00,69.22,69.26,69.19,69.24,22206.0,56.9514,56.9843,56.9267,56.9679,22206.0
2016-10-19 15:00:00,69.23,69.29,69.23,69.29,27482.0,56.9596,57.009,56.9596,57.009,27482.0
2016-10-19 15:10:00,69.28,69.31,69.24,69.3,25602.0,57.0008,57.0255,56.9679,57.0172,25602.0
2016-10-19 15:20:00,69.3,69.36,69.3,69.36,36415.0,57.0172,57.0666,57.0172,57.0666,36415.0
2016-10-19 15:30:00,69.36,69.43,69.35,69.41,60091.0,57.0666,57.1242,57.0584,57.1077,60091.0
2016-10-19 15:40:00,69.41,69.48,69.39,69.46,85320.0,57.1077,57.1653,57.0913,57.1489,85320.0
2016-10-19 15:50:00,69.47,69.47,69.41,69.42,178215.0,57.1571,57.1571,57.1077,57.116,178215.0
2016-10-20 09:30:00,68.96,69.12,68.34,68.37,60844.0,56.7375,56.8691,56.2274,56.2521,60844.0
2016-10-20 09:40:00,68.38,68.57,68.32,68.51,21349.0,56.2603,56.4166,56.2109,56.3673,21349.0
2016-10-20 09:50:00,68.51,68.69,68.47,68.69,34157.0,56.3673,56.5154,56.3344,56.5154,34157.0
2016-10-20 10:00:00,68.69,68.86,68.69,68.85,50058.0,56.5154,56.6552,56.5154,56.647,50058.0
2016-10-20 10:10:00,68.85,68.91,68.67,68.75,31713.0,56.647,56.6964,56.4989,56.5647,31713.0
2016-10-20 10:20:00,68.74,68.83,68.62,68.68,20571.0,56.5565,56.6305,56.4578,56.5071,20571.0
2016-10-20 10:30:00,68.66,68.66,68.45,68.45,37139.0,56.4907,56.4907,56.3179,56.3179,37139.0
2016-10-20 10:40:00,68.45,68.51,68.42,68.44,55433.0,56.3179,56.3673,56.2932,56.3097,55433.0
2016-10-20 10:50:00,68.44,68.45,68.3,68.37,49362.0,56.3097,56.3179,56.1945,56.2521,49362.0
2016-10-20 11:00:00,68.37,68.42,68.33,68.38,44298.0,56.2521,56.2932,56.2192,56.2603,44298.0
2016-10-20 11:10:00,68.37,68.44,68.31,68.35,52377.0,56.2521,56.3097,56.2027,56.2356,52377.0
2016-10-20 11:20:00,68.36,68.43,68.35,68.35,22128.0,56.2438,56.3014,56.2356,56.2356,22128.0
2016-10-20 11:30:00,68.35,68.43,68.32,68.36,26882.0,56.2356,56.3014,56.2109,56.2438,26882.0
2016-10-20 11:40:00,68.37,68.57,68.37,68.57,23203.0,56.2521,56.4166,56.2521,56.4166,23203.0
2016-10-20 11:50:00,68.58,68.64,68.51,68.64,38570.0,56.4249,56.4742,56.3673,56.4742,38570.0
2016-10-20 12:00:00,68.64,68.71,68.63,68.69,27144.0,56.4742,56.5318,56.466,56.5154,27144.0
2016-10-20 12:10:00,68.69,68.73,68.64,68.69,20898.0,56.5154,56.5483,56.4742,56.5154,20898.0
2016-10-20 12:20:00,68.69,68.7,68.61,68.68,18938.0,56.5154,56.5236,56.4495,56.5071,18938.0
2016-10-20 12:30:00,68.67,68.71,68.62,68.71,22706.0,56.4989,56.5318,56.4578,56.5318,22706.0
2016-10-20 12:40:00,68.72,68.72,68.64,68.66,37810.0,56.54,56.54,56.4742,56.4907,37810.0
2016-10-20 12:50:00,68.66,68.66,68.55,68.58,23135.0,56.4907,56.4907,56.4002,56.4249,23135.0
2016-10-20 13:00:00,68.58,68.67,68.57,68.65,17047.0,56.4249,56.4989,56.4166,56.4824,17047.0
2016-10-20 13:10:00,68.65,68.65,68.55,68.61,29557.0,56.4824,56.4824,56.4002,56.4495,29557.0
2016-10-20 13:20:00,68.62,68.66,68.58,68.65,20206.0,56.4578,56.4907,56.4249,56.4824,20206.0
2016-10-20 13:30:00,68.65,68.66,68.62,68.65,28470.0,56.4824,56.4907,56.4578,56.4824,28470.0
2016-10-20 13:40:00,68.66,68.69,68.62,68.62,32685.0,56.4907,56.5154,56.4578,56.4578,32685.0
2016-10-20 13:50:00,68.62,68.63,68.43,68.55,43747.0,56.4578,56.466,56.3014,56.4002,43747.0
2016-10-20 14:00:00,68.55,68.56,68.47,68.49,32411.0,56.4002,56.4084,56.3344,56.3508,32411.0
2016-10-20 14:10:00,68.49,68.5,68.43,68.45,46060.0,56.3508,56.359,56.3014,56.3179,46060.0
2016-10-20 14:20:00,68.45,68.47,68.36,68.37,47601.0,56.3179,56.3344,56.2438,56.2521,47601.0
2016-10-20 14:30:00,68.38,68.41,68.33,68.38,51808.0,56.2603,56.285,56.2192,56.2603,51808.0
2016-10-20 14:40:00,68.38,68.4,68.31,68.36,46644.0,56.2603,56.2768,56.2027,56.2438,46644.0
2016-10-20 14:50:00,68.36,68.43,68.36,68.4,27057.0,56.2438,56.3014,56.2438,56.2768,27057.0
2016-10-20 15:00:00,68.4,68.41,68.26,68.28,69141.0,56.2768,56.285,56.1616,56.178,69141.0
2016-10-20 15:10:00,68.28,68.31,68.24,68.25,59862.0,56.178,56.2027,56.1451,56.1533,59862.0
2016-10-20 15:20:00,68.25,68.26,68.2,68.2,77358.0,56.1533,56.1616,56.1122,56.1122,77358.0
2016-10-20 15:30:00,68.2,68.27,68.2,68.22,270547.0,56.1122,56.1698,56.1122,56.1287,270547.0
2016-10-20 15:40:00,68.22,68.25,68.2,68.23,146569.0,56.1287,56.1533,56.1122,56.1369,146569.0
2016-10-20 15:50:00,68.24,68.31,68.23,68.23,274922.0,56.1451,56.2027,56.1369,56.1369,274922.0
2016-10-21 09:30:00,67.82,67.98,67.71,67.79,142115.0,55.7996,55.9312,55.7091,55.7749,142115.0
2016-10-21 09:40:00,67.8,67.8,67.6,67.62,41456.0,55.7831,55.7831,55.6186,55.635,41456.0
2016-10-21 09:50:00,67.62,67.67,67.59,67.63,16056.0,55.635,55.6761,55.6103,55.6432,16056.0
2016-10-21 10:00:00,67.63,67.66,67.56,67.63,30032.0,55.6432,55.6679,55.5856,55.6432,30032.0
2016-10-21 10:10:00,67.63,67.65,67.6,67.61,26974.0,55.6432,55.6597,55.6186,55.6268,26974.0
2016-10-21 10:20:00,67.61,67.65,67.5,67.5,58467.0,55.6268,55.6597,55.5363,55.5363,58467.0
2016-10-21 10:30:00,67.5,67.56,67.43,67.43,69070.0,55.5363,55.5856,55.4787,55.4787,69070.0
2016-10-21 10:40:00,67.44,67.47,67.39,67.43,45990.0,55.4869,55.5116,55.4458,55.4787,45990.0
2016-10-21 10:50:00,67.42,67.46,67.4,67.45,44628.0,55.4705,55.5034,55.454,55.4951,44628.0
2016-10-21 11:00:00,67.44,67.51,67.37,67.48,37322.0,55.4869,55.5445,55.4293,55.5198,37322.0
2016-10-21 11:10:00,67.47,67.51,67.45,67.51,35803.0,55.5116,55.5445,55.4951,55.5445,35803.0
2016-10-21 11:20:00,67.51,67.51,67.42,67.43,52631.0,55.5445,55.5445,55.4705,55.4787,52631.0
2016-10-21 11:30:00,67.43,67.44,67.35,67.4,26037.0,55.4787,55.4869,55.4129,55.454,26037.0
2016-10-21 11:40:00,67.41,67.46,67.23,67.46,81092.0,55.4622,55.5034,55.3141,55.5034,81092.0
2016-10-21 11:50:00,67.46,67.5,67.39,67.4,23748.0,55.5034,55.5363,55.4458,55.454,23748.0
2016-10-21 12:00:00,67.39,67.4,67.33,67.36,23042.0,55.4458,55.454,55.3964,55.4211,23042.0
2016-10-21 12:10:00,67.35,67.38,67.33,67.33,24546.0,55.4129,55.4375,55.3964,55.3964,24546.0
2016-10-21 12:20:00,67.34,67.35,67.27,67.28,19808.0,55.4046,55.4129,55.347,55.3553,19808.0
2016-10-21 12:30:00,67.28,67.37,67.25,67.36,18033.0,55.3553,55.4293,55.3306,55.4211,18033.0
2016-10-21 12:40:00,67.35,67.38,67.33,67.34,17077.0,55.4129,55.4375,55.3964,55.4046,17077.0
2016-10-21 12:50:00,67.34,67.39,67.33,67.37,72644.0,55.4046,55.4458,55.3964,55.4293,72644.0
2016-10-21 13:00:00,67.38,67.44,67.36,67.42,28725.0,55.4375,55.4869,55.4211,55.4705,28725.0
2016-10-21 13:10:00,67.41,67.5,67.41,67.45,16412.0,55.4622,55.5363,55.4622,55.4951,16412.0
2016-10-21 13:20:00,67.46,67.5,67.45,67.5,17438.0,55.5034,55.5363,55.4951,55.5363,17438.0
2016-10-21 13:30:00,67.49,67.5,67.43,67.5,23606.0,55.528,55.5363,55.4787,55.5363,23606.0
2016-10-21 13:40:00,67.5,67.52,67.45,67.49,36186.0,55.5363,55.5527,55.4951,55.528,36186.0
2016-10-21 13:50:00,67.49,67.52,67.4,67.44,26053.0,55.528,55.5527,55.454,55.4869,26053.0
2016-10-21 14:00:00,67.44,67.47,67.42,67.44,20494.0,55.4869,55.5116,55.4705,55.4869,20494.0
2016-10-21 14:10:00,67.44,67.51,67.41,67.51,21742.0,55.4869,55.5445,55.4622,55.5445,21742.0
2016-10-21 14:20:00,67.5,67.62,67.49,67.61,35185.0,55.5363,55.635,55.528,55.6268,35185.0
2016-10-21 14:30:00,67.61,67.67,67.57,67.64,32990.0,55.6268,55.6761,55.5939,55.6515,32990.0
2016-10-21 14:40:00,67.64,67.66,67.6,67.62,22043.0,55.6515,55.6679,55.6186,55.635,22043.0
2016-10-21 14:50:00,67.63,67.63,67.57,67.58,28638.0,55.6432,55.6432,55.5939,55.6021,28638.0
2016-10-21 15:00:00,67.58,67.59,67.5,67.51,39289.0,55.6021,55.6103,55.5363,55.5445,39289.0
2016-10-21 15:10:00,67.51,67.51,67.39,67.4,39077.0,55.5445,55.5445,55.4458,55.454,39077.0
2016-10-21 15:20:00,67.4,67.47,67.37,67.47,99574.0,55.454,55.5116,55.4293,55.5116,99574.0
2016-10-21 15:30:00,67.47,67.47,67.41,67.43,78280.0,55.5116,55.5116,55.4622,55.4787,78280.0
2016-10-21 15:40:00,67.42,67.5,67.42,67.5,131320.0,55.4705,55.5363,55.4705,55.5363,131320.0
2016-10-21 15:50:00,67.49,67.6,67.49,67.54,362046.0,55.528,55.6186,55.528,55.5692,362046.0
2016-10-24 09:30:00,67.91,68.09,67.85,68.09,32944.0,55.8736,56.0217,55.8242,56.0217,32944.0
2016-10-24 09:40:00,68.07,68.13,67.99,68.06,4300.0,56.0052,56.0546,55.9394,55.997,4300.0
2016-10-24 09:50:00,68.08,68.08,67.94,68.0,14229.0,56.0135,56.0135,55.8983,55.9477,14229.0
2016-10-24 10:00:00,68.0,68.04,67.89,67.94,14874.0,55.9477,55.9806,55.8572,55.8983,14874.0
2016-10-24 10:10:00,67.94,67.94,67.85,67.87,16371.0,55.8983,55.8983,55.8242,55.8407,16371.0
2016-10-24 10:20:00,67.86,67.9,67.79,67.83,27765.0,55.8325,55.8654,55.7749,55.8078,27765.0
2016-10-24 10:30:00,67.84,67.9,67.79,67.88,6467.0,55.816,55.8654,55.7749,55.8489,6467.0
2016-10-24 10:40:00,67.88,67.88,67.77,67.85,13784.0,55.8489,55.8489,55.7584,55.8242,13784.0
2016-10-24 10:50:00,67.85,67.86,67.81,67.85,16613.0,55.8242,55.8325,55.7913,55.8242,16613.0
2016-10-24 11:00:00,67.84,67.87,67.82,67.83,8115.0,55.816,55.8407,55.7996,55.8078,8115.0
2016-10-24 11:10:00,67.83,67.83,67.79,67.81,6680.0,55.8078,55.8078,55.7749,55.7913,6680.0
2016-10-24 11:20:00,67.79,67.79,67.76,67.77,8874.0,55.7749,55.7749,55.7502,55.7584,8874.0
2016-10-24 11:30:00,67.77,67.86,67.77,67.84,17613.0,55.7584,55.8325,55.7584,55.816,17613.0
2016-10-24 11:40:00,67.85,67.86,67.78,67.82,8100.0,55.8242,55.8325,55.7666,55.7996,8100.0
2016-10-24 11:50:00,67.82,67.83,67.75,67.79,13141.0,55.7996,55.8078,55.742,55.7749,13141.0
2016-10-24 12:00:00,67.78,67.81,67.75,67.78,9212.0,55.7666,55.7913,55.742,55.7666,9212.0
2016-10-24 12:10:00,67.78,67.83,67.78,67.81,8338.0,55.7666,55.8078,55.7666,55.7913,8338.0
2016-10-24 12:20:00,67.81,67.82,67.77,67.78,9464.0,55.7913,55.7996,55.7584,55.7666,9464.0
2016-10-24 12:30:00,67.78,67.78,67.67,67.67,12787.0,55.7666,55.7666,55.6761,55.6761,12787.0
2016-10-24 12:40:00,67.67,67.71,67.65,67.69,9985.0,55.6761,55.7091,55.6597,55.6926,9985.0
2016-10-24 12:50:00,67.68,67.72,67.67,67.68,9343.0,55.6844,55.7173,55.6761,55.6844,9343.0
2016-10-24 13:00:00,67.68,67.69,67.63,67.65,13813.0,55.6844,55.6926,55.6432,55.6597,13813.0
2016-10-24 13:10:00,67.65,67.68,67.63,67.66,13386.0,55.6597,55.6844,55.6432,55.6679,13386.0
2016-10-24 13:20:00,67.67,67.71,67.65,67.71,11198.0,55.6761,55.7091,55.6597,55.7091,11198.0
2016-10-24 13:30:00,67.72,67.72,67.65,67.67,10946.0,55.7173,55.7173,55.6597,55.6761,10946.0
2016-10-24 13:40:00,67.67,67.7,67.66,67.69,18012.0,55.6761,55.7008,55.6679,55.6926,18012.0
2016-10-24 13:50:00,67.7,67.72,67.68,67.72,21818.0,55.7008,55.7173,55.6844,55.7173,21818.0
2016-10-24 14:00:00,67.73,67.75,67.71,67.75,9840.0,55.7255,55.742,55.7091,55.742,9840.0
2016-10-24 14:10:00,67.75,67.75,67.71,67.73,34151.0,55.742,55.742,55.7091,55.7255,34151.0
2016-10-24 14:20:00,67.74,67.78,67.73,67.73,6391.0,55.7337,55.7666,55.7255,55.7255,6391.0
2016-10-24 14:30:00,67.74,67.75,67.71,67.74,10911.0,55.7337,55.742,55.7091,55.7337,10911.0
2016-10-24 14:40:00,67.75,67.76,67.7,67.73,16666.0,55.742,55.7502,55.7008,55.7255,16666.0
2016-10-24 14:50:00,67.74,67.77,67.72,67.77,10267.0,55.7337,55.7584,55.7173,55.7584,10267.0
2016-10-24 15:00:00,67.77,67.78,67.76,67.76,13837.0,55.7584,55.7666,55.7502,55.7502,13837.0
2016-10-24 15:10:00,67.76,67.78,67.72,67.75,34027.0,55.7502,55.7666,55.7173,55.742,34027.0
2016-10-24 15:20:00,67.75,67.8,67.74,67.79,21511.0,55.742,55.7831,55.7337,55.7749,21511.0
2016-10-24 15:30:00,67.78,67.79,67.75,67.78,26101.0,55.7666,55.7749,55.742,55.7666,26101.0
2016-10-24 15:40:00,67.78,67.79,67.73,67.77,65120.0,55.7666,55.7749,55.7255,55.7584,65120.0
2016-10-24 15:50:00,67.77,67.8,67.72,67.73,122363.0,55.7584,55.7831,55.7173,55.7255,122363.0
2016-10-25 09:30:00,67.72,67.88,67.72,67.76,29446.0,55.7173,55.8489,55.7173,55.7502,29446.0
2016-10-25 09:40:00,67.74,67.81,67.66,67.66,13928.0,55.7337,55.7913,55.6679,55.6679,13928.0
2016-10-25 09:50:00,67.69,67.7,67.62,67.63,17978.0,55.6926,55.7008,55.635,55.6432,17978.0
2016-10-25 10:00:00,67.64,67.7,67.61,67.69,21786.0,55.6515,55.7008,55.6268,55.6926,21786.0
2016-10-25 10:10:00,67.7,67.7,67.56,67.58,25727.0,55.7008,55.7008,55.5856,55.6021,25727.0
2016-10-25 10:20:00,67.57,67.58,67.46,67.47,25838.0,55.5939,55.6021,55.5034,55.5116,25838.0
2016-10-25 10:30:00,67.48,67.51,67.44,67.47,21494.0,55.5198,55.5445,55.4869,55.5116,21494.0
2016-10-25 10:40:00,67.48,67.51,67.4,67.44,43395.0,55.5198,55.5445,55.454,55.4869,43395.0
2016-10-25 10:50:00,67.44,67.49,67.42,67.47,15069.0,55.4869,55.528,55.4705,55.5116,15069.0
2016-10-25 11:00:00,67.47,67.59,67.46,67.59,17402.0,55.5116,55.6103,55.5034,55.6103,17402.0
2016-10-25 11:10:00,67.59,67.61,67.54,67.58,13848.0,55.6103,55.6268,55.5692,55.6021,13848.0
2016-10-25 11:20:00,67.58,67.62,67.53,67.59,19498.0,55.6021,55.635,55.561,55.6103,19498.0
2016-10-25 11:30:00,67.6,67.64,67.57,67.62,22264.0,55.6186,55.6515,55.5939,55.635,22264.0
2016-10-25 11:40:00,67.63,67.64,67.6,67.62,19753.0,55.6432,55.6515,55.6186,55.635,19753.0
2016-10-25 11:50:00,67.61,67.66,67.6,67.65,17800.0,55.6268,55.6679,55.6186,55.6597,17800.0
2016-10-25 12:00:00,67.64,67.66,67.59,67.63,29901.0,55.6515,55.6679,55.6103,55.6432,29901.0
2016-10-25 12:10:00,67.63,67.66,67.54,67.56,32051.0,55.6432,55.6679,55.5692,55.5856,32051.0
2016-10-25 12:20:00,67.58,67.58,67.51,67.51,9477.0,55.6021,55.6021,55.5445,55.5445,9477.0
2016-10-25 12:30:00,67.51,67.57,67.51,67.57,13030.0,55.5445,55.5939,55.5445,55.5939,13030.0
2016-10-25 12:40:00,67.56,67.6,67.54,67.59,11658.0,55.5856,55.6186,55.5692,55.6103,11658.0
2016-10-25 12:50:00,67.59,67.6,67.55,67.55,11371.0,55.6103,55.6186,55.5774,55.5774,11371.0
2016-10-25 13:00:00,67.56,67.62,67.53,67.59,16558.0,55.5856,55.635,55.561,55.6103,16558.0
2016-10-25 13:10:00,67.6,67.63,67.58,67.61,16810.0,55.6186,55.6432,55.6021,55.6268,16810.0
2016-10-25 13:20:00,67.61,67.67,67.59,67.6,17082.0,55.6268,55.6761,55.6103,55.6186,17082.0
2016-10-25 13:30:00,67.59,67.61,67.59,67.59,10471.0,55.6103,55.6268,55.6103,55.6103,10471.0
2016-10-25 13:40:00,67.59,67.63,67.59,67.61,14309.0,55.6103,55.6432,55.6103,55.6268,14309.0
2016-10-25 13:50:00,67.62,67.65,67.6,67.61,17734.0,55.635,55.6597,55.6186,55.6268,17734.0
2016-10-25 14:00:00,67.62,67.65,67.61,67.64,12606.0,55.635,55.6597,55.6268,55.6515,12606.0
2016-10-25 14:10:00,67.64,67.67,67.63,67.66,14568.0,55.6515,55.6761,55.6432,55.6679,14568.0
2016-10-25 14:20:00,67.66,67.69,67.64,67.68,12490.0,55.6679,55.6926,55.6515,55.6844,12490.0
2016-10-25 14:30:00,67.68,67.69,67.65,67.69,7936.0,55.6844,55.6926,55.6597,55.6926,7936.0
2016-10-25 14:40:00,67.67,67.7,67.65,67.66,11465.0,55.6761,55.7008,55.6597,55.6679,11465.0
2016-10-25 14:50:00,67.66,67.67,67.64,67.64,17528.0,55.6679,55.6761,55.6515,55.6515,17528.0
2016-10-25 15:00:00,67.64,67.66,67.6,67.64,27647.0,55.6515,55.6679,55.6186,55.6515,27647.0
2016-10-25 15:10:00,67.63,67.64,67.58,67.6,23414.0,55.6432,55.6515,55.6021,55.6186,23414.0
2016-10-25 15:20:00,67.59,67.66,67.59,67.65,36843.0,55.6103,55.6679,55.6103,55.6597,36843.0
2016-10-25 15:30:00,67.66,67.68,67.59,67.61,30839.0,55.6679,55.6844,55.6103,55.6268,30839.0
2016-10-25 15:40:00,67.61,67.62,67.55,67.6,47898.0,55.6268,55.635,55.5774,55.6186,47898.0
2016-10-25 15:50:00,67.6,67.61,67.55,67.61,91482.0,55.6186,55.6268,55.5774,55.6268,91482.0
2016-10-26 09:30:00,67.49,67.65,67.36,67.63,20457.0,55.528,55.6597,55.4211,55.6432,20457.0
2016-10-26 09:40:00,67.62,67.76,67.62,67.7,13745.0,55.635,55.7502,55.635,55.7008,13745.0
2016-10-26 09:50:00,67.68,67.77,67.63,67.74,11198.0,55.6844,55.7584,55.6432,55.7337,11198.0
2016-10-26 10:00:00,67.73,67.8,67.71,67.78,19846.0,55.7255,55.7831,55.7091,55.7666,19846.0
2016-10-26 10:10:00,67.79,67.85,67.76,67.81,10352.0,55.7749,55.8242,55.7502,55.7913,10352.0
2016-10-26 10:20:00,67.81,67.96,67.8,67.95,16677.0,55.7913,55.9147,55.7831,55.9065,16677.0
2016-10-26 10:30:00,67.95,67.98,67.88,67.97,12075.0,55.9065,55.9312,55.8489,55.923,12075.0
2016-10-26 10:40:00,67.97,67.97,67.91,67.95,5162.0,55.923,55.923,55.8736,55.9065,5162.0
2016-10-26 10:50:00,67.94,68.12,67.91,68.11,17754.0,55.8983,56.0464,55.8736,56.0382,17754.0
2016-10-26 11:00:00,68.1,68.12,68.03,68.08,15810.0,56.0299,56.0464,55.9723,56.0135,15810.0
2016-10-26 11:10:00,68.08,68.11,68.01,68.02,10298.0,56.0135,56.0382,55.9559,55.9641,10298.0
2016-10-26 11:20:00,68.01,68.02,67.98,68.02,11866.0,55.9559,55.9641,55.9312,55.9641,11866.0
2016-10-26 11:30:00,68.02,68.07,67.97,68.07,50397.0,55.9641,56.0052,55.923,56.0052,50397.0
2016-10-26 11:40:00,68.06,68.13,68.05,68.12,12742.0,55.997,56.0546,55.9888,56.0464,12742.0
2016-10-26 11:50:00,68.12,68.14,68.08,68.1,24012.0,56.0464,56.0628,56.0135,56.0299,24012.0
2016-10-26 12:00:00,68.1,68.11,68.04,68.07,28937.0,56.0299,56.0382,55.9806,56.0052,28937.0
2016-10-26 12:10:00,68.07,68.09,68.06,68.06,9826.0,56.0052,56.0217,55.997,55.997,9826.0
2016-10-26 12:20:00,68.06,68.09,68.05,68.08,13339.0,55.997,56.0217,55.9888,56.0135,13339.0
2016-10-26 12:30:00,68.08,68.11,68.08,68.09,12719.0,56.0135,56.0382,56.0135,56.0217,12719.0
2016-10-26 12:40:00,68.09,68.1,68.08,68.09,8216.0,56.0217,56.0299,56.0135,56.0217,8216.0
2016-10-26 12:50:00,68.1,68.11,68.06,68.06,15136.0,56.0299,56.0382,55.997,55.997,15136.0
2016-10-26 13:00:00,68.06,68.1,68.05,68.06,14072.0,55.997,56.0299,55.9888,55.997,14072.0
2016-10-26 13:10:00,68.05,68.05,67.97,68.0,10341.0,55.9888,55.9888,55.923,55.9477,10341.0
2016-10-26 13:20:00,68.01,68.05,68.01,68.03,10430.0,55.9559,55.9888,55.9559,55.9723,10430.0
2016-10-26 13:30:00,68.03,68.05,67.97,67.98,20928.0,55.9723,55.9888,55.923,55.9312,20928.0
2016-10-26 13:40:00,67.97,68.0,67.93,68.0,18056.0,55.923,55.9477,55.8901,55.9477,18056.0
2016-10-26 13:50:00,67.99,67.99,67.91,67.97,14653.0,55.9394,55.9394,55.8736,55.923,14653.0
2016-10-26 14:00:00,67.96,67.96,67.88,67.93,23652.0,55.9147,55.9147,55.8489,55.8901,23652.0
2016-10-26 14:10:00,67.93,68.01,67.93,67.97,14604.0,55.8901,55.9559,55.8901,55.923,14604.0
2016-10-26 14:20:00,67.98,67.99,67.95,67.97,14851.0,55.9312,55.9394,55.9065,55.923,14851.0
2016-10-26 14:30:00,67.96,68.01,67.93,68.0,13942.0,55.9147,55.9559,55.8901,55.9477,13942.0
2016-10-26 14:40:00,68.0,68.03,67.99,68.0,12222.0,55.9477,55.9723,55.9394,55.9477,12222.0
2016-10-26 14:50:00,67.99,68.05,67.97,68.01,16057.0,55.9394,55.9888,55.923,55.9559,16057.0
2016-10-26 15:00:00,68.01,68.02,67.96,67.98,7881.0,55.9559,55.9641,55.9147,55.9312,7881.0
2016-10-26 15:10:00,67.97,68.0,67.97,67.99,14626.0,55.923,55.9477,55.923,55.9394,14626.0
2016-10-26 15:20:00,67.98,68.01,67.95,67.95,23727.0,55.9312,55.9559,55.9065,55.9065,23727.0
2016-10-26 15:30:00,67.95,67.98,67.93,67.96,26166.0,55.9065,55.9312,55.8901,55.9147,26166.0
2016-10-26 15:40:00,67.96,67.98,67.92,67.97,48273.0,55.9147,55.9312,55.8818,55.923,48273.0
2016-10-26 15:50:00,67.97,67.98,67.91,67.94,55193.0,55.923,55.9312,55.8736,55.8983,55193.0
2016-10-27 09:30:00,68.01,68.14,68.0,68.05,36155.0,55.9559,56.0628,55.9477,55.9888,36155.0
2016-10-27 09:40:00,68.01,68.07,67.96,68.04,4765.0,55.9559,56.0052,55.9147,55.9806,4765.0
2016-10-27 09:50:00,68.02,68.03,67.91,67.97,15814.0,55.9641,55.9723,55.8736,55.923,15814.0
2016-10-27 10:00:00,67.98,68.0,67.81,67.85,13249.0,55.9312,55.9477,55.7913,55.8242,13249.0
2016-10-27 10:10:00,67.86,67.88,67.77,67.77,18324.0,55.8325,55.8489,55.7584,55.7584,18324.0
2016-10-27 10:20:00,67.78,67.82,67.71,67.75,12040.0,55.7666,55.7996,55.7091,55.742,12040.0
2016-10-27 10:30:00,67.73,67.76,67.72,67.74,16995.0,55.7255,55.7502,55.7173,55.7337,16995.0
2016-10-27 10:40:00,67.73,67.82,67.73,67.81,19361.0,55.7255,55.7996,55.7255,55.7913,19361.0
2016-10-27 10:50:00,67.82,67.84,67.77,67.8,17055.0,55.7996,55.816,55.7584,55.7831,17055.0
2016-10-27 11:00:00,67.82,67.89,67.79,67.88,18758.0,55.7996,55.8572,55.7749,55.8489,18758.0
2016-10-27 11:10:00,67.87,67.89,67.81,67.88,18329.0,55.8407,55.8572,55.7913,55.8489,18329.0
2016-10-27 11:20:00,67.88,67.9,67.75,67.75,18111.0,55.8489,55.8654,55.742,55.742,18111.0
2016-10-27 11:30:00,67.75,67.79,67.68,67.71,14733.0,55.742,55.7749,55.6844,55.7091,14733.0
2016-10-27 11:40:00,67.7,67.8,67.66,67.8,15502.0,55.7008,55.7831,55.6679,55.7831,15502.0
2016-10-27 11:50:00,67.8,67.87,67.79,67.85,16179.0,55.7831,55.8407,55.7749,55.8242,16179.0
2016-10-27 12:00:00,67.85,67.96,67.85,67.95,14614.0,55.8242,55.9147,55.8242,55.9065,14614.0
2016-10-27 12:10:00,67.95,67.97,67.91,67.93,13015.0,55.9065,55.923,55.8736,55.8901,13015.0
2016-10-27 12:20:00,67.92,67.93,67.85,67.87,9719.0,55.8818,55.8901,55.8242,55.8407,9719.0
2016-10-27 12:30:00,67.88,67.89,67.76,67.8,12449.0,55.8489,55.8572,55.7502,55.7831,12449.0
2016-10-27 12:40:00,67.8,67.8,67.77,67.8,11897.0,55.7831,55.7831,55.7584,55.7831,11897.0
2016-10-27 12:50:00,67.79,67.86,67.79,67.85,15317.0,55.7749,55.8325,55.7749,55.8242,15317.0
2016-10-27 13:00:00,67.85,67.88,67.77,67.81,16412.0,55.8242,55.8489,55.7584,55.7913,16412.0
2016-10-27 13:10:00,67.8,67.85,67.79,67.8,13727.0,55.7831,55.8242,55.7749,55.7831,13727.0
2016-10-27 13:20:00,67.8,67.84,67.79,67.81,10527.0,55.7831,55.816,55.7749,55.7913,10527.0
2016-10-27 13:30:00,67.82,67.88,67.79,67.88,17494.0,55.7996,55.8489,55.7749,55.8489,17494.0
2016-10-27 13:40:00,67.9,67.9,67.83,67.83,14740.0,55.8654,55.8654,55.8078,55.8078,14740.0
2016-10-27 13:50:00,67.84,67.89,67.82,67.86,13233.0,55.816,55.8572,55.7996,55.8325,13233.0
2016-10-27 14:00:00,67.86,67.9,67.85,67.85,14826.0,55.8325,55.8654,55.8242,55.8242,14826.0
2016-10-27 14:10:00,67.85,67.87,67.81,67.81,19963.0,55.8242,55.8407,55.7913,55.7913,19963.0
2016-10-27 14:20:00,67.8,67.85,67.79,67.85,15288.0,55.7831,55.8242,55.7749,55.8242,15288.0
2016-10-27 14:30:00,67.86,67.88,67.78,67.84,26005.0,55.8325,55.8489,55.7666,55.816,26005.0
2016-10-27 14:40:00,67.84,67.84,67.78,67.8,20061.0,55.816,55.816,55.7666,55.7831,20061.0
2016-10-27 14:50:00,67.81,67.82,67.71,67.73,50799.0,55.7913,55.7996,55.7091,55.7255,50799.0
2016-10-27 15:00:00,67.73,67.76,67.66,67.68,46767.0,55.7255,55.7502,55.6679,55.6844,46767.0
2016-10-27 15:10:00,67.68,67.68,67.62,67.63,57773.0,55.6844,55.6844,55.635,55.6432,57773.0
2016-10-27 15:20:00,67.62,67.68,67.61,67.68,43179.0,55.635,55.6844,55.6268,55.6844,43179.0
2016-10-27 15:30:00,67.68,67.69,67.63,67.65,98162.0,55.6844,55.6926,55.6432,55.6597,98162.0
2016-10-27 15:40:00,67.65,67.67,67.58,67.59,124497.0,55.6597,55.6761,55.6021,55.6103,124497.0
2016-10-27 15:50:00,67.6,67.63,67.58,67.61,149835.0,55.6186,55.6432,55.6021,55.6268,149835.0
2016-10-28 09:30:00,67.76,68.15,67.76,68.1,21970.0,55.7502,56.0711,55.7502,56.0299,21970.0
2016-10-28 09:40:00,68.12,68.14,67.87,68.0,25104.0,56.0464,56.0628,55.8407,55.9477,25104.0
2016-10-28 09:50:00,67.99,68.07,67.93,68.05,34148.0,55.9394,56.0052,55.8901,55.9888,34148.0
2016-10-28 10:00:00,68.05,68.05,67.88,67.98,24041.0,55.9888,55.9888,55.8489,55.9312,24041.0
2016-10-28 10:10:00,68.0,68.08,67.96,68.08,93284.0,55.9477,56.0135,55.9147,56.0135,93284.0
2016-10-28 10:20:00,68.08,68.23,68.05,68.08,46704.0,56.0135,56.1369,55.9888,56.0135,46704.0
2016-10-28 10:30:00,68.1,68.2,68.04,68.06,44662.0,56.0299,56.1122,55.9806,55.997,44662.0
2016-10-28 10:40:00,68.06,68.2,68.03,68.15,33738.0,55.997,56.1122,55.9723,56.0711,33738.0
2016-10-28 10:50:00,68.15,68.27,68.07,68.12,33537.0,56.0711,56.1698,56.0052,56.0464,33537.0
2016-10-28 11:00:00,68.12,68.22,68.1,68.11,14875.0,56.0464,56.1287,56.0299,56.0382,14875.0
2016-10-28 11:10:00,68.13,68.14,67.94,68.05,82089.0,56.0546,56.0628,55.8983,55.9888,82089.0
2016-10-28 11:20:00,68.06,68.16,67.99,68.03,32474.0,55.997,56.0793,55.9394,55.9723,32474.0
2016-10-28 11:30:00,68.04,68.1,67.98,68.0,24754.0,55.9806,56.0299,55.9312,55.9477,24754.0
2016-10-28 11:40:00,68.0,68.03,67.98,68.0,14049.0,55.9477,55.9723,55.9312,55.9477,14049.0
2016-10-28 11:50:00,68.0,68.0,67.92,67.94,18355.0,55.9477,55.9477,55.8818,55.8983,18355.0
2016-10-28 12:00:00,67.94,68.0,67.92,67.95,17588.0,55.8983,55.9477,55.8818,55.9065,17588.0
2016-10-28 12:10:00,67.98,68.01,67.94,67.96,23241.0,55.9312,55.9559,55.8983,55.9147,23241.0
2016-10-28 12:20:00,67.97,68.01,67.92,67.95,22466.0,55.923,55.9559,55.8818,55.9065,22466.0
2016-10-28 12:30:00,67.95,67.96,67.9,67.94,13529.0,55.9065,55.9147,55.8654,55.8983,13529.0
2016-10-28 12:40:00,67.94,67.98,67.93,67.94,20119.0,55.8983,55.9312,55.8901,55.8983,20119.0
2016-10-28 12:50:00,67.94,67.97,67.91,67.91,15305.0,55.8983,55.923,55.8736,55.8736,15305.0
2016-10-28 13:00:00,67.91,67.92,67.51,67.51,52551.0,55.8736,55.8818,55.5445,55.5445,52551.0
2016-10-28 13:10:00,67.51,67.66,67.44,67.55,38564.0,55.5445,55.6679,55.4869,55.5774,38564.0
2016-10-28 13:20:00,67.55,67.62,67.44,67.44,28437.0,55.5774,55.635,55.4869,55.4869,28437.0
2016-10-28 13:30:00,67.43,67.44,67.08,67.16,100131.0,55.4787,55.4869,55.1907,55.2565,100131.0
2016-10-28 13:40:00,67.17,67.32,67.16,67.24,49073.0,55.2648,55.3882,55.2565,55.3224,49073.0
2016-10-28 13:50:00,67.24,67.35,67.17,67.19,59382.0,55.3224,55.4129,55.2648,55.2812,59382.0
2016-10-28 14:00:00,67.2,67.41,67.19,67.41,51050.0,55.2894,55.4622,55.2812,55.4622,51050.0
2016-10-28 14:10:00,67.41,67.47,67.34,67.38,80324.0,55.4622,55.5116,55.4046,55.4375,80324.0
2016-10-28 14:20:00,67.39,67.58,67.38,67.45,54457.0,55.4458,55.6021,55.4375,55.4951,54457.0
2016-10-28 14:30:00,67.45,67.52,67.38,67.5,58863.0,55.4951,55.5527,55.4375,55.5363,58863.0
2016-10-28 14:40:00,67.49,67.52,67.38,67.48,56606.0,55.528,55.5527,55.4375,55.5198,56606.0
2016-10-28 14:50:00,67.48,67.59,67.45,67.56,65376.0,55.5198,55.6103,55.4951,55.5856,65376.0
2016-10-28 15:00:00,67.56,67.56,67.46,67.48,70804.0,55.5856,55.5856,55.5034,55.5198,70804.0
2016-10-28 15:10:00,67.48,67.49,67.39,67.4,61916.0,55.5198,55.528,55.4458,55.454,61916.0
2016-10-28 15:20:00,67.41,67.54,67.38,67.52,125550.0,55.4622,55.5692,55.4375,55.5527,125550.0
2016-10-28 15:30:00,67.51,67.57,67.46,67.53,103730.0,55.5445,55.5939,55.5034,55.561,103730.0
2016-10-28 15:40:00,67.53,67.54,67.42,67.53,135892.0,55.561,55.5692,55.4705,55.561,135892.0
2016-10-28 15:50:00,67.53,67.57,67.43,67.53,212677.0,55.561,55.5939,55.4787,55.561,212677.0
2016-10-31 09:30:00,67.76,67.92,67.71,67.84,36830.0,55.7502,55.8818,55.7091,55.816,36830.0
2016-10-31 09:40:00,67.86,67.88,67.73,67.75,65445.0,55.8325,55.8489,55.7255,55.742,65445.0
2016-10-31 09:50:00,67.75,67.8,67.58,67.58,31669.0,55.742,55.7831,55.6021,55.6021,31669.0
2016-10-31 10:00:00,67.61,67.65,67.53,67.6,22091.0,55.6268,55.6597,55.561,55.6186,22091.0
2016-10-31 10:10:00,67.59,67.62,67.54,67.57,41989.0,55.6103,55.635,55.5692,55.5939,41989.0
2016-10-31 10:20:00,67.57,67.71,67.55,67.71,26109.0,55.5939,55.7091,55.5774,55.7091,26109.0
2016-10-31 10:30:00,67.71,67.73,67.58,67.59,22781.0,55.7091,55.7255,55.6021,55.6103,22781.0
2016-10-31 10:40:00,67.61,67.72,67.61,67.71,31918.0,55.6268,55.7173,55.6268,55.7091,31918.0
2016-10-31 10:50:00,67.71,67.86,67.7,67.77,19143.0,55.7091,55.8325,55.7008,55.7584,19143.0
2016-10-31 11:00:00,67.78,67.78,67.72,67.75,82370.0,55.7666,55.7666,55.7173,55.742,82370.0
2016-10-31 11:10:00,67.75,67.86,67.74,67.85,23417.0,55.742,55.8325,55.7337,55.8242,23417.0
2016-10-31 11:20:00,67.85,67.87,67.77,67.78,38377.0,55.8242,55.8407,55.7584,55.7666,38377.0
2016-10-31 11:30:00,67.78,67.79,67.68,67.73,38358.0,55.7666,55.7749,55.6844,55.7255,38358.0
2016-10-31 11:40:00,67.73,67.78,67.72,67.76,11595.0,55.7255,55.7666,55.7173,55.7502,11595.0
2016-10-31 11:50:00,67.76,67.92,67.75,67.91,25367.0,55.7502,55.8818,55.742,55.8736,25367.0
2016-10-31 12:00:00,67.9,67.93,67.86,67.89,29831.0,55.8654,55.8901,55.8325,55.8572,29831.0
2016-10-31 12:10:00,67.88,67.92,67.85,67.91,18045.0,55.8489,55.8818,55.8242,55.8736,18045.0
2016-10-31 12:20:00,67.91,67.98,67.87,67.95,19416.0,55.8736,55.9312,55.8407,55.9065,19416.0
2016-10-31 12:30:00,67.96,67.99,67.93,67.95,24099.0,55.9147,55.9394,55.8901,55.9065,24099.0
2016-10-31 12:40:00,67.96,68.02,67.95,67.99,19968.0,55.9147,55.9641,55.9065,55.9394,19968.0
2016-10-31 12:50:00,67.98,68.07,67.98,68.05,24307.0,55.9312,56.0052,55.9312,55.9888,24307.0
2016-10-31 13:00:00,68.04,68.1,68.02,68.04,58103.0,55.9806,56.0299,55.9641,55.9806,58103.0
2016-10-31 13:10:00,68.04,68.09,68.03,68.05,14607.0,55.9806,56.0217,55.9723,55.9888,14607.0
2016-10-31 13:20:00,68.05,68.11,68.04,68.09,22519.0,55.9888,56.0382,55.9806,56.0217,22519.0
2016-10-31 13:30:00,68.09,68.09,68.03,68.04,21170.0,56.0217,56.0217,55.9723,55.9806,21170.0
2016-10-31 13:40:00,68.04,68.08,68.03,68.07,26072.0,55.9806,56.0135,55.9723,56.0052,26072.0
2016-10-31 13:50:00,68.06,68.08,68.03,68.03,23135.0,55.997,56.0135,55.9723,55.9723,23135.0
2016-10-31 14:00:00,68.03,68.07,68.0,68.0,22913.0,55.9723,56.0052,55.9477,55.9477,22913.0
2016-10-31 14:10:00,67.99,68.03,67.96,67.98,39513.0,55.9394,55.9723,55.9147,55.9312,39513.0
2016-10-31 14:20:00,67.97,67.98,67.92,67.92,47757.0,55.923,55.9312,55.8818,55.8818,47757.0
2016-10-31 14:30:00,67.92,67.94,67.91,67.92,51480.0,55.8818,55.8983,55.8736,55.8818,51480.0
2016-10-31 14:40:00,67.92,67.93,67.82,67.82,34449.0,55.8818,55.8901,55.7996,55.7996,34449.0
2016-10-31 14:50:00,67.82,67.91,67.81,67.91,38590.0,55.7996,55.8736,55.7913,55.8736,38590.0
2016-10-31 15:00:00,67.91,67.91,67.85,67.85,40767.0,55.8736,55.8736,55.8242,55.8242,40767.0
2016-10-31 15:10:00,67.85,67.89,67.83,67.84,37745.0,55.8242,55.8572,55.8078,55.816,37745.0
2016-10-31 15:20:00,67.84,67.96,67.83,67.95,49729.0,55.816,55.9147,55.8078,55.9065,49729.0
2016-10-31 15:30:00,67.95,68.03,67.93,67.94,87123.0,55.9065,55.9723,55.8901,55.8983,87123.0
2016-10-31 15:40:00,67.94,67.94,67.87,67.87,107558.0,55.8983,55.8983,55.8407,55.8407,107558.0
2016-10-31 15:50:00,67.88,67.95,67.86,67.9,278176.0,55.8489,55.9065,55.8325,55.8654,278176.0
2016-11-01 09:30:00,67.82,67.86,67.34,67.43,125892.0,55.7996,55.8325,55.4046,55.4787,125892.0
2016-11-01 09:40:00,67.44,67.61,67.44,67.56,216742.0,55.4869,55.6268,55.4869,55.5856,216742.0
2016-11-01 09:50:00,67.56,67.66,67.56,67.58,70236.0,55.5856,55.6679,55.5856,55.6021,70236.0
2016-11-01 10:00:00,67.59,67.59,67.39,67.4,35683.0,55.6103,55.6103,55.4458,55.454,35683.0
2016-11-01 10:10:00,67.39,67.41,67.32,67.34,27009.0,55.4458,55.4622,55.3882,55.4046,27009.0
2016-11-01 10:20:00,67.33,67.33,67.23,67.24,34935.0,55.3964,55.3964,55.3141,55.3224,34935.0
2016-11-01 10:30:00,67.23,67.26,67.15,67.17,106067.0,55.3141,55.3388,55.2483,55.2648,106067.0
2016-11-01 10:40:00,67.17,67.34,67.15,67.33,54315.0,55.2648,55.4046,55.2483,55.3964,54315.0
2016-11-01 10:50:00,67.34,67.53,67.34,67.48,44978.0,55.4046,55.561,55.4046,55.5198,44978.0
2016-11-01 11:00:00,67.48,67.5,67.43,67.47,38578.0,55.5198,55.5363,55.4787,55.5116,38578.0
2016-11-01 11:10:00,67.47,67.49,67.38,67.4,32762.0,55.5116,55.528,55.4375,55.454,32762.0
2016-11-01 11:20:00,67.4,67.41,67.32,67.33,52175.0,55.454,55.4622,55.3882,55.3964,52175.0
2016-11-01 11:30:00,67.32,67.39,67.27,67.39,17939.0,55.3882,55.4458,55.347,55.4458,17939.0
2016-11-01 11:40:00,67.39,67.51,67.35,67.46,216097.0,55.4458,55.5445,55.4129,55.5034,216097.0
2016-11-01 11:50:00,67.44,67.46,67.36,67.37,16505.0,55.4869,55.5034,55.4211,55.4293,16505.0
2016-11-01 12:00:00,67.38,67.42,67.25,67.26,47618.0,55.4375,55.4705,55.3306,55.3388,47618.0
2016-11-01 12:10:00,67.26,67.27,67.14,67.15,19820.0,55.3388,55.347,55.2401,55.2483,19820.0
2016-11-01 12:20:00,67.15,67.21,67.14,67.16,27635.0,55.2483,55.2977,55.2401,55.2565,27635.0
2016-11-01 12:30:00,67.15,67.2,67.13,67.15,64276.0,55.2483,55.2894,55.2319,55.2483,64276.0
2016-11-01 12:40:00,67.15,67.15,67.06,67.06,69177.0,55.2483,55.2483,55.1743,55.1743,69177.0
2016-11-01 12:50:00,67.07,67.17,67.05,67.16,14678.0,55.1825,55.2648,55.166,55.2565,14678.0
2016-11-01 13:00:00,67.15,67.16,67.06,67.09,24432.0,55.2483,55.2565,55.1743,55.1989,24432.0
2016-11-01 13:10:00,67.09,67.14,67.03,67.06,31656.0,55.1989,55.2401,55.1496,55.1743,31656.0
2016-11-01 13:20:00,67.07,67.12,67.04,67.12,23245.0,55.1825,55.2236,55.1578,55.2236,23245.0
2016-11-01 13:30:00,67.12,67.13,67.01,67.01,24937.0,55.2236,55.2319,55.1331,55.1331,24937.0
2016-11-01 13:40:00,67.01,67.04,66.91,66.95,32632.0,55.1331,55.1578,55.0508,55.0838,32632.0
2016-11-01 13:50:00,66.95,66.97,66.88,66.97,31762.0,55.0838,55.1002,55.0262,55.1002,31762.0
2016-11-01 14:00:00,66.97,67.0,66.91,66.95,23387.0,55.1002,55.1249,55.0508,55.0838,23387.0
2016-11-01 14:10:00,66.95,67.01,66.85,66.86,40548.0,55.0838,55.1331,55.0015,55.0097,40548.0
2016-11-01 14:20:00,66.86,67.07,66.82,67.05,28816.0,55.0097,55.1825,54.9768,55.166,28816.0
2016-11-01 14:30:00,67.05,67.31,67.03,67.27,52802.0,55.166,55.38,55.1496,55.347,52802.0
2016-11-01 14:40:00,67.26,67.29,67.16,67.16,56622.0,55.3388,55.3635,55.2565,55.2565,56622.0
2016-11-01 14:50:00,67.18,67.25,67.15,67.17,26035.0,55.273,55.3306,55.2483,55.2648,26035.0
2016-11-01 15:00:00,67.16,67.23,67.11,67.17,32429.0,55.2565,55.3141,55.2154,55.2648,32429.0
2016-11-01 15:10:00,67.17,67.17,67.01,67.1,23988.0,55.2648,55.2648,55.1331,55.2072,23988.0
2016-11-01 15:20:00,67.1,67.19,67.07,67.19,28119.0,55.2072,55.2812,55.1825,55.2812,28119.0
2016-11-01 15:30:00,67.18,67.21,67.09,67.14,59282.0,55.273,55.2977,55.1989,55.2401,59282.0
2016-11-01 15:40:00,67.13,67.25,67.07,67.24,65310.0,55.2319,55.3306,55.1825,55.3224,65310.0
2016-11-01 15:50:00,67.24,67.29,67.17,67.19,161552.0,55.3224,55.3635,55.2648,55.2812,161552.0
2016-11-02 09:30:00,66.92,67.1,66.91,67.09,90606.0,55.0591,55.2072,55.0508,55.1989,90606.0
2016-11-02 09:40:00,67.09,67.15,67.02,67.12,27142.0,55.1989,55.2483,55.1414,55.2236,27142.0
2016-11-02 09:50:00,67.12,67.16,67.09,67.13,35601.0,55.2236,55.2565,55.1989,55.2319,35601.0
2016-11-02 10:00:00,67.13,67.5,67.12,67.49,157966.0,55.2319,55.5363,55.2236,55.528,157966.0
2016-11-02 10:10:00,67.49,67.5,67.38,67.48,76345.0,55.528,55.5363,55.4375,55.5198,76345.0
2016-11-02 10:20:00,67.48,67.5,67.47,67.5,42336.0,55.5198,55.5363,55.5116,55.5363,42336.0
2016-11-02 10:30:00,67.48,67.54,67.45,67.53,90724.0,55.5198,55.5692,55.4951,55.561,90724.0
2016-11-02 10:40:00,67.52,67.52,67.47,67.49,70851.0,55.5527,55.5527,55.5116,55.528,70851.0
2016-11-02 10:50:00,67.5,67.52,67.44,67.52,82774.0,55.5363,55.5527,55.4869,55.5527,82774.0
2016-11-02 11:00:00,67.52,67.59,67.48,67.53,70208.0,55.5527,55.6103,55.5198,55.561,70208.0
2016-11-02 11:10:00,67.53,67.53,67.43,67.48,54533.0,55.561,55.561,55.4787,55.5198,54533.0
2016-11-02 11:20:00,67.47,67.49,67.36,67.38,29716.0,55.5116,55.528,55.4211,55.4375,29716.0
2016-11-02 11:30:00,67.38,67.43,67.32,67.4,42053.0,55.4375,55.4787,55.3882,55.454,42053.0
2016-11-02 11:40:00,67.41,67.42,67.33,67.41,36737.0,55.4622,55.4705,55.3964,55.4622,36737.0
2016-11-02 11:50:00,67.42,67.48,67.37,67.46,22868.0,55.4705,55.5198,55.4293,55.5034,22868.0
2016-11-02 12:00:00,67.47,67.51,67.44,67.44,25679.0,55.5116,55.5445,55.4869,55.4869,25679.0
2016-11-02 12:10:00,67.46,67.51,67.46,67.49,15591.0,55.5034,55.5445,55.5034,55.528,15591.0
2016-11-02 12:20:00,67.49,67.5,67.42,67.44,13998.0,55.528,55.5363,55.4705,55.4869,13998.0
2016-11-02 12:30:00,67.44,67.5,67.44,67.5,8927.0,55.4869,55.5363,55.4869,55.5363,8927.0
2016-11-02 12:40:00,67.5,67.51,67.44,67.44,16137.0,55.5363,55.5445,55.4869,55.4869,16137.0
2016-11-02 12:50:00,67.45,67.46,67.36,67.39,19501.0,55.4951,55.5034,55.4211,55.4458,19501.0
2016-11-02 13:00:00,67.39,67.41,67.32,67.32,18176.0,55.4458,55.4622,55.3882,55.3882,18176.0
2016-11-02 13:10:00,67.33,67.34,67.23,67.27,24433.0,55.3964,55.4046,55.3141,55.347,24433.0
2016-11-02 13:20:00,67.27,67.31,67.24,67.3,65932.0,55.347,55.38,55.3224,55.3717,65932.0
2016-11-02 13:30:00,67.3,67.31,67.21,67.22,18948.0,55.3717,55.38,55.2977,55.3059,18948.0
2016-11-02 13:40:00,67.22,67.27,67.2,67.27,25412.0,55.3059,55.347,55.2894,55.347,25412.0
2016-11-02 13:50:00,67.27,67.35,67.26,67.31,35197.0,55.347,55.4129,55.3388,55.38,35197.0
2016-11-02 14:00:00,67.33,67.33,67.12,67.15,67447.0,55.3964,55.3964,55.2236,55.2483,67447.0
2016-11-02 14:10:00,67.15,67.33,67.15,67.29,90485.0,55.2483,55.3964,55.2483,55.3635,90485.0
2016-11-02 14:20:00,67.28,67.35,67.26,67.31,45194.0,55.3553,55.4129,55.3388,55.38,45194.0
2016-11-02 14:30:00,67.31,67.37,67.28,67.29,42284.0,55.38,55.4293,55.3553,55.3635,42284.0
2016-11-02 14:40:00,67.29,67.42,67.29,67.38,35475.0,55.3635,55.4705,55.3635,55.4375,35475.0
2016-11-02 14:50:00,67.38,67.43,67.34,67.36,88199.0,55.4375,55.4787,55.4046,55.4211,88199.0
2016-11-02 15:00:00,67.36,67.38,67.32,67.37,87695.0,55.4211,55.4375,55.3882,55.4293,87695.0
2016-11-02 15:10:00,67.37,67.44,67.36,67.42,78719.0,55.4293,55.4869,55.4211,55.4705,78719.0
2016-11-02 15:20:00,67.42,67.45,67.37,67.4,87420.0,55.4705,55.4951,55.4293,55.454,87420.0
2016-11-02 15:30:00,67.41,67.5,67.38,67.41,124504.0,55.4622,55.5363,55.4375,55.4622,124504.0
2016-11-02 15:40:00,67.42,67.44,67.36,67.39,211050.0,55.4705,55.4869,55.4211,55.4458,211050.0
2016-11-02 15:50:00,67.39,67.4,67.3,67.33,205337.0,55.4458,55.454,55.3717,55.3964,205337.0
2016-11-03 09:30:00,67.74,68.99,67.74,68.17,554277.0,55.7337,56.7622,55.7337,56.0875,554277.0
2016-11-03 09:40:00,68.14,68.49,67.66,67.71,235086.0,56.0628,56.3508,55.6679,55.7091,235086.0
2016-11-03 09:50:00,67.71,67.79,67.41,67.61,229799.0,55.7091,55.7749,55.4622,55.6268,229799.0
2016-11-03 10:00:00,67.61,67.85,67.55,67.83,96314.0,55.6268,55.8242,55.5774,55.8078,96314.0
2016-11-03 10:10:00,67.83,68.25,67.8,68.22,181911.0,55.8078,56.1533,55.7831,56.1287,181911.0
2016-11-03 10:20:00,68.23,68.23,68.11,68.19,102527.0,56.1369,56.1369,56.0382,56.104,102527.0
2016-11-03 10:30:00,68.19,68.2,68.02,68.11,114374.0,56.104,56.1122,55.9641,56.0382,114374.0
2016-11-03 10:40:00,68.12,68.14,68.06,68.11,105753.0,56.0464,56.0628,55.997,56.0382,105753.0
2016-11-03 10:50:00,68.11,68.42,68.11,68.42,74163.0,56.0382,56.2932,56.0382,56.2932,74163.0
2016-11-03 11:00:00,68.39,68.5,68.29,68.3,126634.0,56.2685,56.359,56.1863,56.1945,126634.0
2016-11-03 11:10:00,68.28,68.36,68.25,68.33,79024.0,56.178,56.2438,56.1533,56.2192,79024.0
2016-11-03 11:20:00,68.34,68.45,68.33,68.36,50801.0,56.2274,56.3179,56.2192,56.2438,50801.0
2016-11-03 11:30:00,68.36,68.36,68.23,68.25,75824.0,56.2438,56.2438,56.1369,56.1533,75824.0
2016-11-03 11:40:00,68.26,68.27,68.14,68.14,66779.0,56.1616,56.1698,56.0628,56.0628,66779.0
2016-11-03 11:50:00,68.14,68.14,67.9,67.92,57020.0,56.0628,56.0628,55.8654,55.8818,57020.0
2016-11-03 12:00:00,67.93,67.94,67.8,67.89,70833.0,55.8901,55.8983,55.7831,55.8572,70833.0
2016-11-03 12:10:00,67.9,68.06,67.89,67.9,52141.0,55.8654,55.997,55.8572,55.8654,52141.0
2016-11-03 12:20:00,67.9,68.01,67.89,67.92,48775.0,55.8654,55.9559,55.8572,55.8818,48775.0
2016-11-03 12:30:00,67.92,67.95,67.89,67.9,27618.0,55.8818,55.9065,55.8572,55.8654,27618.0
2016-11-03 12:40:00,67.89,67.96,67.87,67.89,30938.0,55.8572,55.9147,55.8407,55.8572,30938.0
2016-11-03 12:50:00,67.88,68.04,67.86,67.98,46783.0,55.8489,55.9806,55.8325,55.9312,46783.0
2016-11-03 13:00:00,67.99,68.09,67.99,68.03,36742.0,55.9394,56.0217,55.9394,55.9723,36742.0
2016-11-03 13:10:00,68.03,68.06,67.92,68.0,31504.0,55.9723,55.997,55.8818,55.9477,31504.0
2016-11-03 13:20:00,67.98,68.06,67.96,68.0,29996.0,55.9312,55.997,55.9147,55.9477,29996.0
2016-11-03 13:30:00,67.99,68.01,67.93,68.01,32506.0,55.9394,55.9559,55.8901,55.9559,32506.0
2016-11-03 13:40:00,68.0,68.01,67.87,67.93,32326.0,55.9477,55.9559,55.8407,55.8901,32326.0
2016-11-03 13:50:00,67.93,67.97,67.9,67.94,33168.0,55.8901,55.923,55.8654,55.8983,33168.0
2016-11-03 14:00:00,67.94,67.94,67.88,67.9,49277.0,55.8983,55.8983,55.8489,55.8654,49277.0
2016-11-03 14:10:00,67.9,68.0,67.89,67.93,48678.0,55.8654,55.9477,55.8572,55.8901,48678.0
2016-11-03 14:20:00,67.93,67.99,67.9,67.98,62633.0,55.8901,55.9394,55.8654,55.9312,62633.0
2016-11-03 14:30:00,67.99,68.0,67.89,67.97,43209.0,55.9394,55.9477,55.8572,55.923,43209.0
2016-11-03 14:40:00,67.98,68.0,67.93,67.99,34986.0,55.9312,55.9477,55.8901,55.9394,34986.0
2016-11-03 14:50:00,67.99,68.1,67.94,68.06,59911.0,55.9394,56.0299,55.8983,55.997,59911.0
2016-11-03 15:00:00,68.06,68.08,67.98,68.0,59867.0,55.997,56.0135,55.9312,55.9477,59867.0
2016-11-03 15:10:00,68.0,68.18,67.99,68.09,60549.0,55.9477,56.0958,55.9394,56.0217,60549.0
2016-11-03 15:20:00,68.09,68.12,68.04,68.04,50111.0,56.0217,56.0464,55.9806,55.9806,50111.0
2016-11-03 15:30:00,68.04,68.05,67.91,67.97,101567.0,55.9806,55.9888,55.8736,55.923,101567.0
2016-11-03 15:40:00,67.97,68.01,67.9,67.99,147195.0,55.923,55.9559,55.8654,55.9394,147195.0
2016-11-03 15:50:00,67.99,68.1,67.97,68.09,408168.0,55.9394,56.0299,55.923,56.0217,408168.0
2016-11-04 09:30:00,68.0,68.01,67.68,67.7,77681.0,55.9477,55.9559,55.6844,55.7008,77681.0
2016-11-04 09:40:00,67.71,67.72,67.47,67.48,143267.0,55.7091,55.7173,55.5116,55.5198,143267.0
2016-11-04 09:50:00,67.48,67.59,67.35,67.43,73802.0,55.5198,55.6103,55.4129,55.4787,73802.0
2016-11-04 10:00:00,67.45,67.53,67.38,67.43,59897.0,55.4951,55.561,55.4375,55.4787,59897.0
2016-11-04 10:10:00,67.43,67.44,67.28,67.35,68549.0,55.4787,55.4869,55.3553,55.4129,68549.0
2016-11-04 10:20:00,67.36,67.45,67.27,67.44,51476.0,55.4211,55.4951,55.347,55.4869,51476.0
2016-11-04 10:30:00,67.44,67.45,67.25,67.25,52089.0,55.4869,55.4951,55.3306,55.3306,52089.0
2016-11-04 10:40:00,67.25,67.46,67.25,67.31,43149.0,55.3306,55.5034,55.3306,55.38,43149.0
2016-11-04 10:50:00,67.33,67.5,67.32,67.39,36625.0,55.3964,55.5363,55.3882,55.4458,36625.0
2016-11-04 11:00:00,67.39,67.49,67.3,67.32,55979.0,55.4458,55.528,55.3717,55.3882,55979.0
2016-11-04 11:10:00,67.32,67.45,67.29,67.42,32496.0,55.3882,55.4951,55.3635,55.4705,32496.0
2016-11-04 11:20:00,67.42,67.45,67.24,67.25,52745.0,55.4705,55.4951,55.3224,55.3306,52745.0
2016-11-04 11:30:00,67.26,67.37,67.2,67.27,40673.0,55.3388,55.4293,55.2894,55.347,40673.0
2016-11-04 11:40:00,67.27,67.35,67.22,67.33,33650.0,55.347,55.4129,55.3059,55.3964,33650.0
2016-11-04 11:50:00,67.32,67.42,67.27,67.31,24063.0,55.3882,55.4705,55.347,55.38,24063.0
2016-11-04 12:00:00,67.31,67.36,67.29,67.35,41832.0,55.38,55.4211,55.3635,55.4129,41832.0
2016-11-04 12:10:00,67.36,67.37,67.2,67.2,81373.0,55.4211,55.4293,55.2894,55.2894,81373.0
2016-11-04 12:20:00,67.2,67.21,67.08,67.18,134394.0,55.2894,55.2977,55.1907,55.273,134394.0
2016-11-04 12:30:00,67.17,67.18,67.07,67.07,40777.0,55.2648,55.273,55.1825,55.1825,40777.0
2016-11-04 12:40:00,67.08,67.11,67.05,67.06,37594.0,55.1907,55.2154,55.166,55.1743,37594.0
2016-11-04 12:50:00,67.06,67.08,66.98,67.04,36388.0,55.1743,55.1907,55.1084,55.1578,36388.0
2016-11-04 13:00:00,67.05,67.13,67.04,67.06,52992.0,55.166,55.2319,55.1578,55.1743,52992.0
2016-11-04 13:10:00,67.06,67.2,67.06,67.12,24067.0,55.1743,55.2894,55.1743,55.2236,24067.0
2016-11-04 13:20:00,67.12,67.17,67.07,67.09,22168.0,55.2236,55.2648,55.1825,55.1989,22168.0
2016-11-04 13:30:00,67.1,67.18,67.1,67.17,18275.0,55.2072,55.273,55.2072,55.2648,18275.0
2016-11-04 13:40:00,67.17,67.19,67.08,67.14,25574.0,55.2648,55.2812,55.1907,55.2401,25574.0
2016-11-04 13:50:00,67.15,67.18,67.06,67.09,31977.0,55.2483,55.273,55.1743,55.1989,31977.0
2016-11-04 14:00:00,67.08,67.13,67.07,67.12,31914.0,55.1907,55.2319,55.1825,55.2236,31914.0
2016-11-04 14:10:00,67.11,67.19,67.1,67.16,43144.0,55.2154,55.2812,55.2072,55.2565,43144.0
2016-11-04 14:20:00,67.15,67.19,67.07,67.07,30949.0,55.2483,55.2812,55.1825,55.1825,30949.0
2016-11-04 14:30:00,67.08,67.12,67.03,67.12,28195.0,55.1907,55.2236,55.1496,55.2236,28195.0
2016-11-04 14:40:00,67.11,67.15,67.03,67.03,39968.0,55.2154,55.2483,55.1496,55.1496,39968.0
2016-11-04 14:50:00,67.03,67.09,67.0,67.03,38136.0,55.1496,55.1989,55.1249,55.1496,38136.0
2016-11-04 15:00:00,67.02,67.03,66.91,66.94,49082.0,55.1414,55.1496,55.0508,55.0755,49082.0
2016-11-04 15:10:00,66.93,67.0,66.92,66.92,39059.0,55.0673,55.1249,55.0591,55.0591,39059.0
2016-11-04 15:20:00,66.92,66.99,66.9,66.91,57642.0,55.0591,55.1167,55.0426,55.0508,57642.0
2016-11-04 15:30:00,66.91,66.92,66.8,66.88,106242.0,55.0508,55.0591,54.9603,55.0262,106242.0
2016-11-04 15:40:00,66.88,66.88,66.67,66.69,212868.0,55.0262,55.0262,54.8534,54.8698,212868.0
2016-11-04 15:50:00,66.69,66.76,66.65,66.72,250577.0,54.8698,54.9274,54.8369,54.8945,250577.0
2016-11-07 09:30:00,67.41,67.53,66.9,67.01,116220.0,55.4622,55.561,55.0426,55.1331,116220.0
2016-11-07 09:40:00,67.01,67.22,67.0,67.15,80991.0,55.1331,55.3059,55.1249,55.2483,80991.0
2016-11-07 09:50:00,67.15,67.18,67.02,67.03,41853.0,55.2483,55.273,55.1414,55.1496,41853.0
2016-11-07 10:00:00,67.03,67.11,66.97,66.97,47005.0,55.1496,55.2154,55.1002,55.1002,47005.0
2016-11-07 10:10:00,67.0,67.02,66.96,66.97,45906.0,55.1249,55.1414,55.092,55.1002,45906.0
2016-11-07 10:20:00,66.97,67.09,66.96,67.07,36135.0,55.1002,55.1989,55.092,55.1825,36135.0
2016-11-07 10:30:00,67.06,67.1,67.04,67.04,33304.0,55.1743,55.2072,55.1578,55.1578,33304.0
2016-11-07 10:40:00,67.05,67.13,67.04,67.08,37196.0,55.166,55.2319,55.1578,55.1907,37196.0
2016-11-07 10:50:00,67.07,67.13,67.02,67.08,53860.0,55.1825,55.2319,55.1414,55.1907,53860.0
2016-11-07 11:00:00,67.08,67.17,67.06,67.11,52601.0,55.1907,55.2648,55.1743,55.2154,52601.0
2016-11-07 11:10:00,67.11,67.11,67.04,67.04,25205.0,55.2154,55.2154,55.1578,55.1578,25205.0
2016-11-07 11:20:00,67.04,67.05,67.01,67.04,35871.0,55.1578,55.166,55.1331,55.1578,35871.0
2016-11-07 11:30:00,67.03,67.07,67.0,67.06,35106.0,55.1496,55.1825,55.1249,55.1743,35106.0
2016-11-07 11:40:00,67.06,67.1,67.01,67.02,30501.0,55.1743,55.2072,55.1331,55.1414,30501.0
2016-11-07 11:50:00,67.01,67.07,67.0,67.0,37108.0,55.1331,55.1825,55.1249,55.1249,37108.0
2016-11-07 12:00:00,67.01,67.05,66.99,67.0,55285.0,55.1331,55.166,55.1167,55.1249,55285.0
2016-11-07 12:10:00,67.01,67.06,67.0,67.05,71229.0,55.1331,55.1743,55.1249,55.166,71229.0
2016-11-07 12:20:00,67.08,67.14,67.07,67.14,38566.0,55.1907,55.2401,55.1825,55.2401,38566.0
2016-11-07 12:30:00,67.14,67.22,67.13,67.2,60422.0,55.2401,55.3059,55.2319,55.2894,60422.0
2016-11-07 12:40:00,67.2,67.21,67.05,67.09,39031.0,55.2894,55.2977,55.166,55.1989,39031.0
2016-11-07 12:50:00,67.08,67.09,67.04,67.05,34300.0,55.1907,55.1989,55.1578,55.166,34300.0
2016-11-07 13:00:00,67.05,67.06,67.0,67.0,53200.0,55.166,55.1743,55.1249,55.1249,53200.0
2016-11-07 13:10:00,67.01,67.01,66.97,66.97,52870.0,55.1331,55.1331,55.1002,55.1002,52870.0
2016-11-07 13:20:00,66.98,66.99,66.87,66.88,47372.0,55.1084,55.1167,55.0179,55.0262,47372.0
2016-11-07 13:30:00,66.88,66.89,66.82,66.82,55711.0,55.0262,55.0344,54.9768,54.9768,55711.0
2016-11-07 13:40:00,66.82,66.86,66.77,66.77,52095.0,54.9768,55.0097,54.9357,54.9357,52095.0
2016-11-07 13:50:00,66.77,66.78,66.72,66.72,58072.0,54.9357,54.9439,54.8945,54.8945,58072.0
2016-11-07 14:00:00,66.72,66.8,66.72,66.78,73754.0,54.8945,54.9603,54.8945,54.9439,73754.0
2016-11-07 14:10:00,66.78,66.86,66.76,66.83,63977.0,54.9439,55.0097,54.9274,54.985,63977.0
2016-11-07 14:20:00,66.83,66.83,66.78,66.8,35101.0,54.985,54.985,54.9439,54.9603,35101.0
2016-11-07 14:30:00,66.81,66.82,66.79,66.81,41663.0,54.9686,54.9768,54.9521,54.9686,41663.0
2016-11-07 14:40:00,66.8,66.81,66.71,66.71,38531.0,54.9603,54.9686,54.8863,54.8863,38531.0
2016-11-07 14:50:00,66.72,66.75,66.67,66.7,108755.0,54.8945,54.9192,54.8534,54.8781,108755.0
2016-11-07 15:00:00,66.71,66.71,66.61,66.7,76058.0,54.8863,54.8863,54.804,54.8781,76058.0
2016-11-07 15:10:00,66.7,66.75,66.69,66.73,78459.0,54.8781,54.9192,54.8698,54.9027,78459.0
2016-11-07 15:20:00,66.73,66.73,66.61,66.62,71760.0,54.9027,54.9027,54.804,54.8122,71760.0
2016-11-07 15:30:00,66.62,66.63,66.55,66.61,130713.0,54.8122,54.8205,54.7547,54.804,130713.0
2016-11-07 15:40:00,66.62,66.82,66.61,66.76,201580.0,54.8122,54.9768,54.804,54.9274,201580.0
2016-11-07 15:50:00,66.76,66.87,66.74,66.85,600011.0,54.9274,55.0179,54.911,55.0015,600011.0
2016-11-08 09:30:00,66.66,66.89,66.66,66.88,49252.0,54.8452,55.0344,54.8452,55.0262,49252.0
2016-11-08 09:40:00,66.89,67.05,66.87,66.91,61442.0,55.0344,55.166,55.0179,55.0508,61442.0
2016-11-08 09:50:00,66.91,67.08,66.9,67.08,33893.0,55.0508,55.1907,55.0426,55.1907,33893.0
2016-11-08 10:00:00,67.08,67.13,66.92,66.95,71970.0,55.1907,55.2319,55.0591,55.0838,71970.0
2016-11-08 10:10:00,66.95,67.0,66.9,66.95,38671.0,55.0838,55.1249,55.0426,55.0838,38671.0
2016-11-08 10:20:00,66.94,66.95,66.88,66.89,45383.0,55.0755,55.0838,55.0262,55.0344,45383.0
2016-11-08 10:30:00,66.89,67.08,66.87,67.04,45510.0,55.0344,55.1907,55.0179,55.1578,45510.0
2016-11-08 10:40:00,67.05,67.15,66.97,67.14,56772.0,55.166,55.2483,55.1002,55.2401,56772.0
2016-11-08 10:50:00,67.14,67.19,66.99,67.07,62322.0,55.2401,55.2812,55.1167,55.1825,62322.0
2016-11-08 11:00:00,67.07,67.23,67.02,67.2,26588.0,55.1825,55.3141,55.1414,55.2894,26588.0
2016-11-08 11:10:00,67.2,67.37,67.19,67.33,32081.0,55.2894,55.4293,55.2812,55.3964,32081.0
2016-11-08 11:20:00,67.34,67.4,67.27,67.32,27910.0,55.4046,55.454,55.347,55.3882,27910.0
2016-11-08 11:30:00,67.31,67.47,67.31,67.45,21537.0,55.38,55.5116,55.38,55.4951,21537.0
2016-11-08 11:40:00,67.46,67.5,67.43,67.46,18685.0,55.5034,55.5363,55.4787,55.5034,18685.0
2016-11-08 11:50:00,67.46,67.54,67.46,67.54,23587.0,55.5034,55.5692,55.5034,55.5692,23587.0
2016-11-08 12:00:00,67.55,67.63,67.52,67.63,19244.0,55.5774,55.6432,55.5527,55.6432,19244.0
2016-11-08 12:10:00,67.63,67.7,67.56,67.63,29554.0,55.6432,55.7008,55.5856,55.6432,29554.0
2016-11-08 12:20:00,67.61,67.67,67.6,67.61,25307.0,55.6268,55.6761,55.6186,55.6268,25307.0
2016-11-08 12:30:00,67.59,67.65,67.58,67.65,16117.0,55.6103,55.6597,55.6021,55.6597,16117.0
2016-11-08 12:40:00,67.65,67.65,67.59,67.63,41714.0,55.6597,55.6597,55.6103,55.6432,41714.0
2016-11-08 12:50:00,67.63,67.65,67.62,67.64,22975.0,55.6432,55.6597,55.635,55.6515,22975.0
2016-11-08 13:00:00,67.64,67.68,67.54,67.57,50613.0,55.6515,55.6844,55.5692,55.5939,50613.0
2016-11-08 13:10:00,67.58,67.67,67.58,67.64,21727.0,55.6021,55.6761,55.6021,55.6515,21727.0
2016-11-08 13:20:00,67.64,67.68,67.63,67.66,32445.0,55.6515,55.6844,55.6432,55.6679,32445.0
2016-11-08 13:30:00,67.66,67.68,67.62,67.63,34311.0,55.6679,55.6844,55.635,55.6432,34311.0
2016-11-08 13:40:00,67.63,67.69,67.63,67.69,23886.0,55.6432,55.6926,55.6432,55.6926,23886.0
2016-11-08 13:50:00,67.69,67.7,67.6,67.67,29103.0,55.6926,55.7008,55.6186,55.6761,29103.0
2016-11-08 14:00:00,67.67,67.7,67.62,67.67,26474.0,55.6761,55.7008,55.635,55.6761,26474.0
2016-11-08 14:10:00,67.67,67.7,67.6,67.68,30094.0,55.6761,55.7008,55.6186,55.6844,30094.0
2016-11-08 14:20:00,67.68,67.71,67.64,67.68,32292.0,55.6844,55.7091,55.6515,55.6844,32292.0
2016-11-08 14:30:00,67.68,67.69,67.63,67.67,38105.0,55.6844,55.6926,55.6432,55.6761,38105.0
2016-11-08 14:40:00,67.67,67.69,67.59,67.65,28063.0,55.6761,55.6926,55.6103,55.6597,28063.0
2016-11-08 14:50:00,67.66,67.69,67.63,67.64,37843.0,55.6679,55.6926,55.6432,55.6515,37843.0
2016-11-08 15:00:00,67.62,67.66,67.6,67.66,68936.0,55.635,55.6679,55.6186,55.6679,68936.0
2016-11-08 15:10:00,67.66,67.67,67.54,67.58,73793.0,55.6679,55.6761,55.5692,55.6021,73793.0
2016-11-08 15:20:00,67.59,67.64,67.58,67.64,53549.0,55.6103,55.6515,55.6021,55.6515,53549.0
2016-11-08 15:30:00,67.64,67.74,67.62,67.68,125716.0,55.6515,55.7337,55.635,55.6844,125716.0
2016-11-08 15:40:00,67.67,67.68,67.56,67.58,165715.0,55.6761,55.6844,55.5856,55.6021,165715.0
2016-11-08 15:50:00,67.58,67.59,67.48,67.58,248530.0,55.6021,55.6103,55.5198,55.6021,248530.0
2016-11-09 09:30:00,67.65,67.92,67.29,67.36,83678.0,55.6597,55.8818,55.3635,55.4211,83678.0
2016-11-09 09:40:00,67.34,67.98,67.3,67.86,44038.0,55.4046,55.9312,55.3717,55.8325,44038.0
2016-11-09 09:50:00,67.92,67.97,67.67,67.88,78731.0,55.8818,55.923,55.6761,55.8489,78731.0
2016-11-09 10:00:00,67.89,67.89,67.67,67.82,70650.0,55.8572,55.8572,55.6761,55.7996,70650.0
2016-11-09 10:10:00,67.82,67.83,67.63,67.64,31082.0,55.7996,55.8078,55.6432,55.6515,31082.0
2016-11-09 10:20:00,67.62,67.83,67.62,67.82,56851.0,55.635,55.8078,55.635,55.7996,56851.0
2016-11-09 10:30:00,67.8,67.87,67.68,67.7,49079.0,55.7831,55.8407,55.6844,55.7008,49079.0
2016-11-09 10:40:00,67.7,67.85,67.64,67.66,59831.0,55.7008,55.8242,55.6515,55.6679,59831.0
2016-11-09 10:50:00,67.66,67.71,67.53,67.54,76113.0,55.6679,55.7091,55.561,55.5692,76113.0
2016-11-09 11:00:00,67.54,67.79,67.52,67.78,66661.0,55.5692,55.7749,55.5527,55.7666,66661.0
2016-11-09 11:10:00,67.82,68.05,67.8,67.94,64771.0,55.7996,55.9888,55.7831,55.8983,64771.0
2016-11-09 11:20:00,67.94,68.06,67.87,68.04,41552.0,55.8983,55.997,55.8407,55.9806,41552.0
2016-11-09 11:30:00,68.04,68.06,67.87,67.95,115555.0,55.9806,55.997,55.8407,55.9065,115555.0
2016-11-09 11:40:00,67.95,68.1,67.85,68.1,61135.0,55.9065,56.0299,55.8242,56.0299,61135.0
2016-11-09 11:50:00,68.11,68.2,68.03,68.19,98196.0,56.0382,56.1122,55.9723,56.104,98196.0
2016-11-09 12:00:00,68.19,68.24,67.89,67.91,36082.0,56.104,56.1451,55.8572,55.8736,36082.0
2016-11-09 12:10:00,67.89,67.98,67.84,67.91,42607.0,55.8572,55.9312,55.816,55.8736,42607.0
2016-11-09 12:20:00,67.89,67.97,67.85,67.9,22796.0,55.8572,55.923,55.8242,55.8654,22796.0
2016-11-09 12:30:00,67.89,68.1,67.88,67.97,30381.0,55.8572,56.0299,55.8489,55.923,30381.0
2016-11-09 12:40:00,67.98,68.09,67.98,68.03,21932.0,55.9312,56.0217,55.9312,55.9723,21932.0
2016-11-09 12:50:00,68.05,68.15,68.04,68.1,17539.0,55.9888,56.0711,55.9806,56.0299,17539.0
2016-11-09 13:00:00,68.09,68.14,68.01,68.13,31747.0,56.0217,56.0628,55.9559,56.0546,31747.0
2016-11-09 13:10:00,68.13,68.16,68.07,68.08,41153.0,56.0546,56.0793,56.0052,56.0135,41153.0
2016-11-09 13:20:00,68.1,68.11,67.95,68.0,37240.0,56.0299,56.0382,55.9065,55.9477,37240.0
2016-11-09 13:30:00,68.0,68.09,68.0,68.09,23209.0,55.9477,56.0217,55.9477,56.0217,23209.0
2016-11-09 13:40:00,68.1,68.28,68.09,68.28,49180.0,56.0299,56.178,56.0217,56.178,49180.0
2016-11-09 13:50:00,68.28,68.29,68.16,68.18,58973.0,56.178,56.1863,56.0793,56.0958,58973.0
2016-11-09 14:00:00,68.18,68.24,68.13,68.17,40079.0,56.0958,56.1451,56.0546,56.0875,40079.0
2016-11-09 14:10:00,68.18,68.29,68.12,68.15,33334.0,56.0958,56.1863,56.0464,56.0711,33334.0
2016-11-09 14:20:00,68.15,68.24,68.15,68.23,37120.0,56.0711,56.1451,56.0711,56.1369,37120.0
2016-11-09 14:30:00,68.23,68.4,68.22,68.39,67083.0,56.1369,56.2768,56.1287,56.2685,67083.0
2016-11-09 14:40:00,68.4,68.51,68.36,68.38,83738.0,56.2768,56.3673,56.2438,56.2603,83738.0
2016-11-09 14:50:00,68.39,68.43,68.35,68.4,32157.0,56.2685,56.3014,56.2356,56.2768,32157.0
2016-11-09 15:00:00,68.4,68.4,68.28,68.28,77972.0,56.2768,56.2768,56.178,56.178,77972.0
2016-11-09 15:10:00,68.28,68.36,68.27,68.35,55632.0,56.178,56.2438,56.1698,56.2356,55632.0
2016-11-09 15:20:00,68.36,68.42,68.32,68.32,62761.0,56.2438,56.2932,56.2109,56.2109,62761.0
2016-11-09 15:30:00,68.32,68.34,68.15,68.15,107897.0,56.2109,56.2274,56.0711,56.0711,107897.0
2016-11-09 15:40:00,68.15,68.19,67.92,67.99,203073.0,56.0711,56.104,55.8818,55.9394,203073.0
2016-11-09 15:50:00,68.0,68.2,67.99,68.17,299829.0,55.9477,56.1122,55.9394,56.0875,299829.0
2016-11-10 09:30:00,68.92,68.92,68.13,68.37,133004.0,56.7046,56.7046,56.0546,56.2521,133004.0
2016-11-10 09:40:00,68.38,68.67,68.21,68.57,65148.0,56.2603,56.4989,56.1204,56.4166,65148.0
2016-11-10 09:50:00,68.59,68.61,68.46,68.55,70914.0,56.4331,56.4495,56.3261,56.4002,70914.0
2016-11-10 10:00:00,68.52,68.63,68.33,68.52,54230.0,56.3755,56.466,56.2192,56.3755,54230.0
2016-11-10 10:10:00,68.54,68.58,68.36,68.57,59099.0,56.3919,56.4249,56.2438,56.4166,59099.0
2016-11-10 10:20:00,68.58,68.63,68.52,68.53,52427.0,56.4249,56.466,56.3755,56.3837,52427.0
2016-11-10 10:30:00,68.53,68.64,68.48,68.63,64936.0,56.3837,56.4742,56.3426,56.466,64936.0
2016-11-10 10:40:00,68.65,68.81,68.64,68.71,63502.0,56.4824,56.6141,56.4742,56.5318,63502.0
2016-11-10 10:50:00,68.71,68.71,68.44,68.47,62894.0,56.5318,56.5318,56.3097,56.3344,62894.0
2016-11-10 11:00:00,68.46,68.52,68.34,68.4,37655.0,56.3261,56.3755,56.2274,56.2768,37655.0
2016-11-10 11:10:00,68.4,68.73,68.38,68.7,47842.0,56.2768,56.5483,56.2603,56.5236,47842.0
2016-11-10 11:20:00,68.73,68.74,68.63,68.71,43881.0,56.5483,56.5565,56.466,56.5318,43881.0
2016-11-10 11:30:00,68.72,68.73,68.58,68.66,77600.0,56.54,56.5483,56.4249,56.4907,77600.0
2016-11-10 11:40:00,68.68,68.99,68.62,68.9,48577.0,56.5071,56.7622,56.4578,56.6881,48577.0
2016-11-10 11:50:00,68.9,69.0,68.88,68.94,40115.0,56.6881,56.7704,56.6717,56.721,40115.0
2016-11-10 12:00:00,68.95,69.1,68.95,69.08,42020.0,56.7293,56.8527,56.7293,56.8362,42020.0
2016-11-10 12:10:00,69.08,69.29,69.06,69.27,39890.0,56.8362,57.009,56.8198,56.9926,39890.0
2016-11-10 12:20:00,69.27,69.29,69.21,69.29,41304.0,56.9926,57.009,56.9432,57.009,41304.0
2016-11-10 12:30:00,69.29,69.32,69.13,69.14,26887.0,57.009,57.0337,56.8774,56.8856,26887.0
2016-11-10 12:40:00,69.13,69.13,68.99,69.03,33150.0,56.8774,56.8774,56.7622,56.7951,33150.0
2016-11-10 12:50:00,69.04,69.13,69.03,69.04,38070.0,56.8033,56.8774,56.7951,56.8033,38070.0
2016-11-10 13:00:00,69.05,69.08,69.0,69.06,32157.0,56.8116,56.8362,56.7704,56.8198,32157.0
2016-11-10 13:10:00,69.07,69.07,68.98,69.01,23964.0,56.828,56.828,56.754,56.7786,23964.0
2016-11-10 13:20:00,69.01,69.07,68.95,69.03,21505.0,56.7786,56.828,56.7293,56.7951,21505.0
2016-11-10 13:30:00,69.04,69.06,68.97,69.03,21503.0,56.8033,56.8198,56.7457,56.7951,21503.0
2016-11-10 13:40:00,69.02,69.12,68.98,69.12,38536.0,56.7869,56.8691,56.754,56.8691,38536.0
2016-11-10 13:50:00,69.13,69.24,69.09,69.17,20014.0,56.8774,56.9679,56.8445,56.9103,20014.0
2016-11-10 14:00:00,69.19,69.26,69.16,69.22,29268.0,56.9267,56.9843,56.9021,56.9514,29268.0
2016-11-10 14:10:00,69.22,69.22,69.16,69.2,26090.0,56.9514,56.9514,56.9021,56.935,26090.0
2016-11-10 14:20:00,69.2,69.2,69.1,69.1,23513.0,56.935,56.935,56.8527,56.8527,23513.0
2016-11-10 14:30:00,69.12,69.22,69.08,69.2,35540.0,56.8691,56.9514,56.8362,56.935,35540.0
2016-11-10 14:40:00,69.2,69.39,69.17,69.36,51405.0,56.935,57.0913,56.9103,57.0666,51405.0
2016-11-10 14:50:00,69.35,69.38,69.28,69.33,45584.0,57.0584,57.0831,57.0008,57.0419,45584.0
2016-11-10 15:00:00,69.33,69.45,69.32,69.33,80405.0,57.0419,57.1407,57.0337,57.0419,80405.0
2016-11-10 15:10:00,69.33,69.34,69.27,69.3,53941.0,57.0419,57.0502,56.9926,57.0172,53941.0
2016-11-10 15:20:00,69.3,69.4,69.28,69.38,63210.0,57.0172,57.0995,57.0008,57.0831,63210.0
2016-11-10 15:30:00,69.37,69.38,69.31,69.36,141031.0,57.0748,57.0831,57.0255,57.0666,141031.0
2016-11-10 15:40:00,69.36,69.46,69.32,69.45,171830.0,57.0666,57.1489,57.0337,57.1407,171830.0
2016-11-10 15:50:00,69.44,69.46,69.39,69.45,353023.0,57.1324,57.1489,57.0913,57.1407,353023.0
2016-11-11 09:30:00,69.32,69.43,69.02,69.07,62754.0,57.0337,57.1242,56.7869,56.828,62754.0
2016-11-11 09:40:00,69.06,69.34,69.06,69.32,25838.0,56.8198,57.0502,56.8198,57.0337,25838.0
2016-11-11 09:50:00,69.31,69.48,69.3,69.39,38965.0,57.0255,57.1653,57.0172,57.0913,38965.0
2016-11-11 10:00:00,69.4,69.4,69.21,69.21,39066.0,57.0995,57.0995,56.9432,56.9432,39066.0
2016-11-11 10:10:00,69.2,69.27,69.17,69.19,43628.0,56.935,56.9926,56.9103,56.9267,43628.0
2016-11-11 10:20:00,69.19,69.24,69.12,69.16,31056.0,56.9267,56.9679,56.8691,56.9021,31056.0
2016-11-11 10:30:00,69.17,69.27,69.15,69.24,43956.0,56.9103,56.9926,56.8938,56.9679,43956.0
2016-11-11 10:40:00,69.24,69.36,69.22,69.26,45147.0,56.9679,57.0666,56.9514,56.9843,45147.0
2016-11-11 10:50:00,69.27,69.3,69.19,69.27,35454.0,56.9926,57.0172,56.9267,56.9926,35454.0
2016-11-11 11:00:00,69.26,69.28,69.07,69.07,37483.0,56.9843,57.0008,56.828,56.828,37483.0
2016-11-11 11:10:00,69.08,69.13,69.01,69.1,32168.0,56.8362,56.8774,56.7786,56.8527,32168.0
2016-11-11 11:20:00,69.09,69.09,68.99,69.03,33364.0,56.8445,56.8445,56.7622,56.7951,33364.0
2016-11-11 11:30:00,69.04,69.09,69.0,69.04,27792.0,56.8033,56.8445,56.7704,56.8033,27792.0
2016-11-11 11:40:00,69.04,69.05,68.92,68.96,21318.0,56.8033,56.8116,56.7046,56.7375,21318.0
2016-11-11 11:50:00,68.97,69.1,68.95,69.08,33837.0,56.7457,56.8527,56.7293,56.8362,33837.0
2016-11-11 12:00:00,69.07,69.09,68.99,69.06,34765.0,56.828,56.8445,56.7622,56.8198,34765.0
2016-11-11 12:10:00,69.07,69.14,69.01,69.13,24837.0,56.828,56.8856,56.7786,56.8774,24837.0
2016-11-11 12:20:00,69.13,69.18,69.05,69.16,26806.0,56.8774,56.9185,56.8116,56.9021,26806.0
2016-11-11 12:30:00,69.15,69.19,69.03,69.05,21029.0,56.8938,56.9267,56.7951,56.8116,21029.0
2016-11-11 12:40:00,69.06,69.12,69.04,69.05,24539.0,56.8198,56.8691,56.8033,56.8116,24539.0
2016-11-11 12:50:00,69.04,69.19,69.03,69.18,20858.0,56.8033,56.9267,56.7951,56.9185,20858.0
2016-11-11 13:00:00,69.17,69.3,69.17,69.23,63023.0,56.9103,57.0172,56.9103,56.9596,63023.0
2016-11-11 13:10:00,69.24,69.26,69.14,69.15,26394.0,56.9679,56.9843,56.8856,56.8938,26394.0
2016-11-11 13:20:00,69.15,69.2,69.1,69.1,45487.0,56.8938,56.935,56.8527,56.8527,45487.0
2016-11-11 13:30:00,69.11,69.15,69.08,69.12,105687.0,56.8609,56.8938,56.8362,56.8691,105687.0
2016-11-11 13:40:00,69.1,69.25,69.09,69.25,57804.0,56.8527,56.9761,56.8445,56.9761,57804.0
2016-11-11 13:50:00,69.26,69.3,69.22,69.22,19972.0,56.9843,57.0172,56.9514,56.9514,19972.0
2016-11-11 14:00:00,69.23,69.31,69.21,69.27,35176.0,56.9596,57.0255,56.9432,56.9926,35176.0
2016-11-11 14:10:00,69.26,69.45,69.26,69.44,28438.0,56.9843,57.1407,56.9843,57.1324,28438.0
2016-11-11 14:20:00,69.44,69.45,69.32,69.34,31211.0,57.1324,57.1407,57.0337,57.0502,31211.0
2016-11-11 14:30:00,69.32,69.43,69.32,69.42,32450.0,57.0337,57.1242,57.0337,57.116,32450.0
2016-11-11 14:40:00,69.41,69.48,69.41,69.44,38076.0,57.1077,57.1653,57.1077,57.1324,38076.0
2016-11-11 14:50:00,69.43,69.47,69.38,69.4,34725.0,57.1242,57.1571,57.0831,57.0995,34725.0
2016-11-11 15:00:00,69.39,69.44,69.38,69.42,31165.0,57.0913,57.1324,57.0831,57.116,31165.0
2016-11-11 15:10:00,69.42,69.51,69.42,69.48,48383.0,57.116,57.19,57.116,57.1653,48383.0
2016-11-11 15:20:00,69.48,69.56,69.47,69.56,56431.0,57.1653,57.2312,57.1571,57.2312,56431.0
2016-11-11 15:30:00,69.56,69.69,69.56,69.66,76418.0,57.2312,57.3381,57.2312,57.3134,76418.0
2016-11-11 15:40:00,69.66,69.74,69.64,69.72,143314.0,57.3134,57.3793,57.297,57.3628,143314.0
2016-11-11 15:50:00,69.71,69.75,69.63,69.64,159313.0,57.3546,57.3875,57.2888,57.297,159313.0
2016-11-14 09:30:00,69.76,69.96,69.6,69.77,58351.0,57.3957,57.5603,57.2641,57.4039,58351.0
2016-11-14 09:40:00,69.76,69.97,69.71,69.93,48585.0,57.3957,57.5685,57.3546,57.5356,48585.0
2016-11-14 09:50:00,69.95,70.19,69.92,70.05,159156.0,57.552,57.7495,57.5274,57.6343,159156.0
2016-11-14 10:00:00,70.07,70.31,70.06,70.19,40807.0,57.6508,57.8482,57.6425,57.7495,40807.0
2016-11-14 10:10:00,70.22,70.48,70.18,70.46,97336.0,57.7742,57.9881,57.7413,57.9716,97336.0
2016-11-14 10:20:00,70.46,70.47,70.35,70.47,59320.0,57.9716,57.9799,57.8811,57.9799,59320.0
2016-11-14 10:30:00,70.49,70.52,70.2,70.24,75599.0,57.9963,58.021,57.7577,57.7906,75599.0
2016-11-14 10:40:00,70.25,70.39,70.25,70.27,40001.0,57.7989,57.9141,57.7989,57.8153,40001.0
2016-11-14 10:50:00,70.26,70.52,70.22,70.51,74556.0,57.8071,58.021,57.7742,58.0128,74556.0
2016-11-14 11:00:00,70.51,70.56,70.49,70.53,80551.0,58.0128,58.0539,57.9963,58.0292,80551.0
2016-11-14 11:10:00,70.54,70.8,70.54,70.78,69723.0,58.0375,58.2514,58.0375,58.2349,69723.0
2016-11-14 11:20:00,70.77,70.87,70.75,70.86,42961.0,58.2267,58.309,58.2102,58.3007,42961.0
2016-11-14 11:30:00,70.86,70.87,70.79,70.79,59545.0,58.3007,58.309,58.2432,58.2432,59545.0
2016-11-14 11:40:00,70.79,70.8,70.63,70.66,44751.0,58.2432,58.2514,58.1115,58.1362,44751.0
2016-11-14 11:50:00,70.67,70.83,70.67,70.75,38213.0,58.1444,58.2761,58.1444,58.2102,38213.0
2016-11-14 12:00:00,70.75,70.76,70.57,70.62,20743.0,58.2102,58.2185,58.0621,58.1033,20743.0
2016-11-14 12:10:00,70.62,70.62,70.53,70.59,25720.0,58.1033,58.1033,58.0292,58.0786,25720.0
2016-11-14 12:20:00,70.58,70.58,70.48,70.49,48664.0,58.0704,58.0704,57.9881,57.9963,48664.0
2016-11-14 12:30:00,70.49,70.49,70.38,70.47,27091.0,57.9963,57.9963,57.9058,57.9799,27091.0
2016-11-14 12:40:00,70.46,70.55,70.44,70.47,29669.0,57.9716,58.0457,57.9552,57.9799,29669.0
2016-11-14 12:50:00,70.47,70.52,70.42,70.51,19190.0,57.9799,58.021,57.9387,58.0128,19190.0
2016-11-14 13:00:00,70.52,70.54,70.46,70.54,25369.0,58.021,58.0375,57.9716,58.0375,25369.0
2016-11-14 13:10:00,70.55,70.6,70.52,70.59,24862.0,58.0457,58.0868,58.021,58.0786,24862.0
2016-11-14 13:20:00,70.59,70.64,70.58,70.59,26255.0,58.0786,58.1197,58.0704,58.0786,26255.0
2016-11-14 13:30:00,70.59,70.71,70.59,70.68,41939.0,58.0786,58.1773,58.0786,58.1527,41939.0
2016-11-14 13:40:00,70.67,70.7,70.64,70.7,36327.0,58.1444,58.1691,58.1197,58.1691,36327.0
2016-11-14 13:50:00,70.7,70.7,70.55,70.59,37539.0,58.1691,58.1691,58.0457,58.0786,37539.0
2016-11-14 14:00:00,70.6,70.61,70.53,70.58,53018.0,58.0868,58.0951,58.0292,58.0704,53018.0
2016-11-14 14:10:00,70.58,70.66,70.57,70.64,42048.0,58.0704,58.1362,58.0621,58.1197,42048.0
2016-11-14 14:20:00,70.64,70.66,70.59,70.61,32033.0,58.1197,58.1362,58.0786,58.0951,32033.0
2016-11-14 14:30:00,70.62,70.65,70.54,70.56,51908.0,58.1033,58.128,58.0375,58.0539,51908.0
2016-11-14 14:40:00,70.56,70.62,70.51,70.61,43398.0,58.0539,58.1033,58.0128,58.0951,43398.0
2016-11-14 14:50:00,70.61,70.65,70.56,70.65,31274.0,58.0951,58.128,58.0539,58.128,31274.0
2016-11-14 15:00:00,70.64,70.68,70.61,70.68,65321.0,58.1197,58.1527,58.0951,58.1527,65321.0
2016-11-14 15:10:00,70.67,70.74,70.66,70.7,47357.0,58.1444,58.202,58.1362,58.1691,47357.0
2016-11-14 15:20:00,70.7,70.73,70.67,70.73,54467.0,58.1691,58.1938,58.1444,58.1938,54467.0
2016-11-14 15:30:00,70.73,70.74,70.62,70.63,76437.0,58.1938,58.202,58.1033,58.1115,76437.0
2016-11-14 15:40:00,70.63,70.65,70.54,70.58,74171.0,58.1115,58.128,58.0375,58.0704,74171.0
2016-11-14 15:50:00,70.58,70.7,70.57,70.69,183787.0,58.0704,58.1691,58.0621,58.1609,183787.0
2016-11-15 09:30:00,70.46,70.73,70.32,70.69,57421.0,57.9716,58.1938,57.8565,58.1609,57421.0
2016-11-15 09:40:00,70.7,70.91,70.62,70.72,44371.0,58.1691,58.3419,58.1033,58.1856,44371.0
2016-11-15 09:50:00,70.74,70.79,70.66,70.72,38918.0,58.202,58.2432,58.1362,58.1856,38918.0
2016-11-15 10:00:00,70.76,70.81,70.54,70.58,32498.0,58.2185,58.2596,58.0375,58.0704,32498.0
2016-11-15 10:10:00,70.6,70.76,70.57,70.63,39385.0,58.0868,58.2185,58.0621,58.1115,39385.0
2016-11-15 10:20:00,70.64,70.8,70.63,70.75,22901.0,58.1197,58.2514,58.1115,58.2102,22901.0
2016-11-15 10:30:00,70.75,70.82,70.69,70.78,39269.0,58.2102,58.2678,58.1609,58.2349,39269.0
2016-11-15 10:40:00,70.78,70.93,70.78,70.84,41496.0,58.2349,58.3583,58.2349,58.2843,41496.0
2016-11-15 10:50:00,70.84,71.02,70.79,70.95,260361.0,58.2843,58.4324,58.2432,58.3748,260361.0
2016-11-15 11:00:00,70.95,71.11,70.82,71.1,270842.0,58.3748,58.5064,58.2678,58.4982,270842.0
2016-11-15 11:10:00,71.1,71.2,71.08,71.18,125894.0,58.4982,58.5805,58.4818,58.564,125894.0
2016-11-15 11:20:00,71.18,71.19,70.9,71.08,83138.0,58.564,58.5723,58.3337,58.4818,83138.0
2016-11-15 11:30:00,71.09,71.17,71.07,71.14,97659.0,58.49,58.5558,58.4735,58.5311,97659.0
2016-11-15 11:40:00,71.15,71.21,71.13,71.15,50742.0,58.5393,58.5887,58.5229,58.5393,50742.0
2016-11-15 11:50:00,71.16,71.19,71.12,71.14,50662.0,58.5476,58.5723,58.5147,58.5311,50662.0
2016-11-15 12:00:00,71.14,71.21,71.11,71.14,52883.0,58.5311,58.5887,58.5064,58.5311,52883.0
2016-11-15 12:10:00,71.14,71.17,71.11,71.17,42420.0,58.5311,58.5558,58.5064,58.5558,42420.0
2016-11-15 12:20:00,71.16,71.18,71.1,71.16,34779.0,58.5476,58.564,58.4982,58.5476,34779.0
2016-11-15 12:30:00,71.17,71.2,71.15,71.19,29158.0,58.5558,58.5805,58.5393,58.5723,29158.0
2016-11-15 12:40:00,71.18,71.29,71.17,71.27,49511.0,58.564,58.6545,58.5558,58.6381,49511.0
2016-11-15 12:50:00,71.27,71.3,71.15,71.15,32881.0,58.6381,58.6628,58.5393,58.5393,32881.0
2016-11-15 13:00:00,71.14,71.22,71.13,71.19,25974.0,58.5311,58.5969,58.5229,58.5723,25974.0
2016-11-15 13:10:00,71.18,71.21,71.14,71.17,32270.0,58.564,58.5887,58.5311,58.5558,32270.0
2016-11-15 13:20:00,71.17,71.19,71.15,71.17,23464.0,58.5558,58.5723,58.5393,58.5558,23464.0
2016-11-15 13:30:00,71.18,71.21,71.14,71.2,31820.0,58.564,58.5887,58.5311,58.5805,31820.0
2016-11-15 13:40:00,71.2,71.2,71.14,71.18,27006.0,58.5805,58.5805,58.5311,58.564,27006.0
2016-11-15 13:50:00,71.17,71.19,71.14,71.19,47899.0,58.5558,58.5723,58.5311,58.5723,47899.0
2016-11-15 14:00:00,71.19,71.2,71.14,71.19,23326.0,58.5723,58.5805,58.5311,58.5723,23326.0
2016-11-15 14:10:00,71.18,71.19,71.14,71.16,32612.0,58.564,58.5723,58.5311,58.5476,32612.0
2016-11-15 14:20:00,71.16,71.21,71.14,71.21,37153.0,58.5476,58.5887,58.5311,58.5887,37153.0
2016-11-15 14:30:00,71.22,71.23,71.16,71.2,26249.0,58.5969,58.6052,58.5476,58.5805,26249.0
2016-11-15 14:40:00,71.2,71.26,71.17,71.26,28933.0,58.5805,58.6299,58.5558,58.6299,28933.0
2016-11-15 14:50:00,71.25,71.34,71.24,71.33,50343.0,58.6216,58.6957,58.6134,58.6874,50343.0
2016-11-15 15:00:00,71.33,71.34,71.26,71.27,39971.0,58.6874,58.6957,58.6299,58.6381,39971.0
2016-11-15 15:10:00,71.28,71.28,71.25,71.26,51542.0,58.6463,58.6463,58.6216,58.6299,51542.0
2016-11-15 15:20:00,71.26,71.41,71.26,71.39,116911.0,58.6299,58.7533,58.6299,58.7368,116911.0
2016-11-15 15:30:00,71.38,71.39,71.33,71.38,111272.0,58.7286,58.7368,58.6874,58.7286,111272.0
2016-11-15 15:40:00,71.38,71.38,71.21,71.29,157079.0,58.7286,58.7286,58.5887,58.6545,157079.0
2016-11-15 15:50:00,71.29,71.32,70.97,71.31,407764.0,58.6545,58.6792,58.3913,58.671,407764.0
2016-11-16 09:30:00,71.0,71.08,70.74,70.76,74757.0,58.4159,58.4818,58.202,58.2185,74757.0
2016-11-16 09:40:00,70.79,70.79,70.68,70.7,39684.0,58.2432,58.2432,58.1527,58.1691,39684.0
2016-11-16 09:50:00,70.69,70.74,70.59,70.63,69134.0,58.1609,58.202,58.0786,58.1115,69134.0
2016-11-16 10:00:00,70.63,70.64,70.3,70.35,91323.0,58.1115,58.1197,57.84,57.8811,91323.0
2016-11-16 10:10:00,70.36,70.4,70.12,70.12,74191.0,57.8894,57.9223,57.6919,57.6919,74191.0
2016-11-16 10:20:00,70.14,70.28,70.14,70.28,55878.0,57.7084,57.8235,57.7084,57.8235,55878.0
2016-11-16 10:30:00,70.27,70.3,70.09,70.14,51016.0,57.8153,57.84,57.6672,57.7084,51016.0
2016-11-16 10:40:00,70.14,70.26,70.11,70.17,75114.0,57.7084,57.8071,57.6837,57.733,75114.0
2016-11-16 10:50:00,70.17,70.32,70.17,70.3,60163.0,57.733,57.8565,57.733,57.84,60163.0
2016-11-16 11:00:00,70.29,70.29,70.1,70.14,70698.0,57.8318,57.8318,57.6754,57.7084,70698.0
2016-11-16 11:10:00,70.14,70.28,70.11,70.23,81243.0,57.7084,57.8235,57.6837,57.7824,81243.0
2016-11-16 11:20:00,70.23,70.27,70.17,70.25,55417.0,57.7824,57.8153,57.733,57.7989,55417.0
2016-11-16 11:30:00,70.25,70.36,70.18,70.35,53319.0,57.7989,57.8894,57.7413,57.8811,53319.0
2016-11-16 11:40:00,70.35,70.41,70.31,70.33,56680.0,57.8811,57.9305,57.8482,57.8647,56680.0
2016-11-16 11:50:00,70.34,70.38,70.32,70.34,36040.0,57.8729,57.9058,57.8565,57.8729,36040.0
2016-11-16 12:00:00,70.35,70.41,70.27,70.28,39227.0,57.8811,57.9305,57.8153,57.8235,39227.0
2016-11-16 12:10:00,70.28,70.35,70.27,70.3,39598.0,57.8235,57.8811,57.8153,57.84,39598.0
2016-11-16 12:20:00,70.31,70.37,70.24,70.26,32571.0,57.8482,57.8976,57.7906,57.8071,32571.0
2016-11-16 12:30:00,70.26,70.31,70.24,70.24,23705.0,57.8071,57.8482,57.7906,57.7906,23705.0
2016-11-16 12:40:00,70.23,70.33,70.23,70.33,27060.0,57.7824,57.8647,57.7824,57.8647,27060.0
2016-11-16 12:50:00,70.33,70.36,70.27,70.34,30314.0,57.8647,57.8894,57.8153,57.8729,30314.0
2016-11-16 13:00:00,70.34,70.35,70.26,70.27,22761.0,57.8729,57.8811,57.8071,57.8153,22761.0
2016-11-16 13:10:00,70.27,70.32,70.26,70.3,21539.0,57.8153,57.8565,57.8071,57.84,21539.0
2016-11-16 13:20:00,70.29,70.34,70.25,70.27,27024.0,57.8318,57.8729,57.7989,57.8153,27024.0
2016-11-16 13:30:00,70.27,70.32,70.25,70.3,25883.0,57.8153,57.8565,57.7989,57.84,25883.0
2016-11-16 13:40:00,70.29,70.32,70.27,70.31,19838.0,57.8318,57.8565,57.8153,57.8482,19838.0
2016-11-16 13:50:00,70.31,70.35,70.29,70.34,18038.0,57.8482,57.8811,57.8318,57.8729,18038.0
2016-11-16 14:00:00,70.35,70.43,70.35,70.42,39616.0,57.8811,57.947,57.8811,57.9387,39616.0
2016-11-16 14:10:00,70.41,70.54,70.41,70.53,62896.0,57.9305,58.0375,57.9305,58.0292,62896.0
2016-11-16 14:20:00,70.54,70.65,70.53,70.63,38411.0,58.0375,58.128,58.0292,58.1115,38411.0
2016-11-16 14:30:00,70.62,70.68,70.6,70.68,32403.0,58.1033,58.1527,58.0868,58.1527,32403.0
2016-11-16 14:40:00,70.67,70.77,70.66,70.77,37164.0,58.1444,58.2267,58.1362,58.2267,37164.0
2016-11-16 14:50:00,70.76,70.81,70.73,70.8,38286.0,58.2185,58.2596,58.1938,58.2514,38286.0
2016-11-16 15:00:00,70.8,70.84,70.79,70.82,40313.0,58.2514,58.2843,58.2432,58.2678,40313.0
2016-11-16 15:10:00,70.83,70.84,70.69,70.7,83122.0,58.2761,58.2843,58.1609,58.1691,83122.0
2016-11-16 15:20:00,70.71,70.75,70.67,70.75,33024.0,58.1773,58.2102,58.1444,58.2102,33024.0
2016-11-16 15:30:00,70.75,70.77,70.68,70.71,57203.0,58.2102,58.2267,58.1527,58.1773,57203.0
2016-11-16 15:40:00,70.71,70.77,70.65,70.66,85038.0,58.1773,58.2267,58.128,58.1362,85038.0
2016-11-16 15:50:00,70.67,70.72,70.62,70.71,163079.0,58.1444,58.1856,58.1033,58.1773,163079.0
2016-11-17 09:30:00,70.62,71.06,70.47,71.0,66426.0,58.1033,58.4653,57.9799,58.4159,66426.0
2016-11-17 09:40:00,71.0,71.14,70.81,70.9,137066.0,58.4159,58.5311,58.2596,58.3337,137066.0
2016-11-17 09:50:00,70.93,71.3,70.92,71.18,77994.0,58.3583,58.6628,58.3501,58.564,77994.0
2016-11-17 10:00:00,71.21,71.42,71.17,71.39,72034.0,58.5887,58.7615,58.5558,58.7368,72034.0
2016-11-17 10:10:00,71.39,71.52,71.36,71.51,63732.0,58.7368,58.8438,58.7121,58.8355,63732.0
2016-11-17 10:20:00,71.53,71.59,71.43,71.46,53659.0,58.852,58.9014,58.7697,58.7944,53659.0
2016-11-17 10:30:00,71.46,71.51,71.41,71.48,53158.0,58.7944,58.8355,58.7533,58.8109,53158.0
2016-11-17 10:40:00,71.49,71.53,71.42,71.49,37441.0,58.8191,58.852,58.7615,58.8191,37441.0
2016-11-17 10:50:00,71.49,71.54,71.47,71.51,46524.0,58.8191,58.8602,58.8026,58.8355,46524.0
2016-11-17 11:00:00,71.51,71.55,71.48,71.55,33835.0,58.8355,58.8685,58.8109,58.8685,33835.0
2016-11-17 11:10:00,71.55,71.67,71.55,71.67,64363.0,58.8685,58.9672,58.8685,58.9672,64363.0
2016-11-17 11:20:00,71.67,71.67,71.57,71.6,30452.0,58.9672,58.9672,58.8849,58.9096,30452.0
2016-11-17 11:30:00,71.6,71.65,71.56,71.64,23579.0,58.9096,58.9507,58.8767,58.9425,23579.0
2016-11-17 11:40:00,71.64,71.69,71.59,71.67,59032.0,58.9425,58.9836,58.9014,58.9672,59032.0
2016-11-17 11:50:00,71.67,71.71,71.65,71.71,69725.0,58.9672,59.0001,58.9507,59.0001,69725.0
2016-11-17 12:00:00,71.7,71.77,71.68,71.71,33092.0,58.9919,59.0495,58.9754,59.0001,33092.0
2016-11-17 12:10:00,71.7,71.79,71.68,71.69,35971.0,58.9919,59.0659,58.9754,58.9836,35971.0
2016-11-17 12:20:00,71.69,71.74,71.68,71.72,12952.0,58.9836,59.0248,58.9754,59.0083,12952.0
2016-11-17 12:30:00,71.72,71.77,71.71,71.74,24719.0,59.0083,59.0495,59.0001,59.0248,24719.0
2016-11-17 12:40:00,71.74,71.75,71.65,71.67,20450.0,59.0248,59.033,58.9507,58.9672,20450.0
2016-11-17 12:50:00,71.66,71.68,71.64,71.68,25377.0,58.959,58.9754,58.9425,58.9754,25377.0
2016-11-17 13:00:00,71.68,71.72,71.68,71.72,22585.0,58.9754,59.0083,58.9754,59.0083,22585.0
2016-11-17 13:10:00,71.72,71.74,71.67,71.73,28853.0,59.0083,59.0248,58.9672,59.0165,28853.0
2016-11-17 13:20:00,71.73,71.78,71.65,71.67,42628.0,59.0165,59.0577,58.9507,58.9672,42628.0
2016-11-17 13:30:00,71.68,71.7,71.67,71.69,34744.0,58.9754,58.9919,58.9672,58.9836,34744.0
2016-11-17 13:40:00,71.68,71.69,71.6,71.62,42625.0,58.9754,58.9836,58.9096,58.926,42625.0
2016-11-17 13:50:00,71.62,71.63,71.54,71.54,27618.0,58.926,58.9343,58.8602,58.8602,27618.0
2016-11-17 14:00:00,71.54,71.55,71.46,71.55,72228.0,58.8602,58.8685,58.7944,58.8685,72228.0
2016-11-17 14:10:00,71.56,71.59,71.48,71.5,46035.0,58.8767,58.9014,58.8109,58.8273,46035.0
2016-11-17 14:20:00,71.5,71.53,71.47,71.5,53948.0,58.8273,58.852,58.8026,58.8273,53948.0
2016-11-17 14:30:00,71.5,71.51,71.44,71.47,58640.0,58.8273,58.8355,58.7779,58.8026,58640.0
2016-11-17 14:40:00,71.48,71.5,71.46,71.48,35595.0,58.8109,58.8273,58.7944,58.8109,35595.0
2016-11-17 14:50:00,71.48,71.49,71.45,71.48,32723.0,58.8109,58.8191,58.7862,58.8109,32723.0
2016-11-17 15:00:00,71.49,71.5,71.43,71.49,75695.0,58.8191,58.8273,58.7697,58.8191,75695.0
2016-11-17 15:10:00,71.48,71.53,71.48,71.52,53095.0,58.8109,58.852,58.8109,58.8438,53095.0
2016-11-17 15:20:00,71.51,71.55,71.47,71.55,61521.0,58.8355,58.8685,58.8026,58.8685,61521.0
2016-11-17 15:30:00,71.55,71.65,71.55,71.65,83622.0,58.8685,58.9507,58.8685,58.9507,83622.0
2016-11-17 15:40:00,71.65,71.72,71.59,71.71,132680.0,58.9507,59.0083,58.9014,59.0001,132680.0
2016-11-17 15:50:00,71.71,71.78,71.68,71.78,298979.0,59.0001,59.0577,58.9754,59.0577,298979.0
2016-11-18 09:30:00,71.8,71.8,71.41,71.57,131570.0,59.0741,59.0741,58.7533,58.8849,131570.0
2016-11-18 09:40:00,71.56,71.85,71.54,71.85,49071.0,58.8767,59.1153,58.8602,59.1153,49071.0
2016-11-18 09:50:00,71.85,71.9,71.83,71.86,26663.0,59.1153,59.1564,59.0988,59.1235,26663.0
2016-11-18 10:00:00,71.87,71.92,71.79,71.85,96348.0,59.1317,59.1729,59.0659,59.1153,96348.0
2016-11-18 10:10:00,71.86,72.0,71.82,71.98,92609.0,59.1235,59.2387,59.0906,59.2222,92609.0
2016-11-18 10:20:00,71.99,72.04,71.91,71.97,126840.0,59.2305,59.2716,59.1646,59.214,126840.0
2016-11-18 10:30:00,71.97,72.01,71.9,71.97,61867.0,59.214,59.2469,59.1564,59.214,61867.0
2016-11-18 10:40:00,71.97,71.98,71.9,71.91,65044.0,59.214,59.2222,59.1564,59.1646,65044.0
2016-11-18 10:50:00,71.92,71.99,71.84,71.84,68420.0,59.1729,59.2305,59.1071,59.1071,68420.0
2016-11-18 11:00:00,71.84,71.92,71.8,71.91,55089.0,59.1071,59.1729,59.0741,59.1646,55089.0
2016-11-18 11:10:00,71.9,72.01,71.89,71.99,59473.0,59.1564,59.2469,59.1482,59.2305,59473.0
2016-11-18 11:20:00,72.0,72.07,71.96,72.0,48007.0,59.2387,59.2963,59.2058,59.2387,48007.0
2016-11-18 11:30:00,72.0,72.02,71.93,71.94,52000.0,59.2387,59.2551,59.1811,59.1893,52000.0
2016-11-18 11:40:00,71.95,72.01,71.92,71.94,28963.0,59.1976,59.2469,59.1729,59.1893,28963.0
2016-11-18 11:50:00,71.93,71.97,71.9,71.92,35406.0,59.1811,59.214,59.1564,59.1729,35406.0
2016-11-18 12:00:00,71.91,71.95,71.91,71.92,21968.0,59.1646,59.1976,59.1646,59.1729,21968.0
2016-11-18 12:10:00,71.93,71.99,71.86,71.87,41881.0,59.1811,59.2305,59.1235,59.1317,41881.0
2016-11-18 12:20:00,71.87,71.96,71.83,71.92,67060.0,59.1317,59.2058,59.0988,59.1729,67060.0
2016-11-18 12:30:00,71.92,71.96,71.91,71.92,27918.0,59.1729,59.2058,59.1646,59.1729,27918.0
2016-11-18 12:40:00,71.92,71.98,71.92,71.94,56651.0,59.1729,59.2222,59.1729,59.1893,56651.0
2016-11-18 12:50:00,71.94,71.98,71.91,71.94,56360.0,59.1893,59.2222,59.1646,59.1893,56360.0
2016-11-18 13:00:00,71.94,71.99,71.93,71.95,31749.0,59.1893,59.2305,59.1811,59.1976,31749.0
2016-11-18 13:10:00,71.96,72.0,71.93,71.95,29135.0,59.2058,59.2387,59.1811,59.1976,29135.0
2016-11-18 13:20:00,71.95,71.99,71.93,71.95,29419.0,59.1976,59.2305,59.1811,59.1976,29419.0
2016-11-18 13:30:00,71.96,72.03,71.95,72.03,19242.0,59.2058,59.2634,59.1976,59.2634,19242.0
2016-11-18 13:40:00,72.03,72.07,72.02,72.07,30891.0,59.2634,59.2963,59.2551,59.2963,30891.0
2016-11-18 13:50:00,72.07,72.09,72.05,72.08,16228.0,59.2963,59.3127,59.2798,59.3045,16228.0
2016-11-18 14:00:00,72.08,72.1,72.03,72.05,50207.0,59.3045,59.321,59.2634,59.2798,50207.0
2016-11-18 14:10:00,72.05,72.12,72.04,72.1,48621.0,59.2798,59.3374,59.2716,59.321,48621.0
2016-11-18 14:20:00,72.11,72.13,72.05,72.06,33389.0,59.3292,59.3457,59.2798,59.2881,33389.0
2016-11-18 14:30:00,72.06,72.11,72.05,72.11,28693.0,59.2881,59.3292,59.2798,59.3292,28693.0
2016-11-18 14:40:00,72.12,72.13,72.06,72.09,37523.0,59.3374,59.3457,59.2881,59.3127,37523.0
2016-11-18 14:50:00,72.09,72.1,72.08,72.08,19308.0,59.3127,59.321,59.3045,59.3045,19308.0
2016-11-18 15:00:00,72.08,72.13,72.06,72.13,36543.0,59.3045,59.3457,59.2881,59.3457,36543.0
2016-11-18 15:10:00,72.13,72.17,72.1,72.17,48353.0,59.3457,59.3786,59.321,59.3786,48353.0
2016-11-18 15:20:00,72.17,72.19,72.16,72.19,26445.0,59.3786,59.395,59.3703,59.395,26445.0
2016-11-18 15:30:00,72.19,72.2,72.09,72.09,65798.0,59.395,59.4032,59.3127,59.3127,65798.0
2016-11-18 15:40:00,72.1,72.12,71.96,72.01,198174.0,59.321,59.3374,59.2058,59.2469,198174.0
2016-11-18 15:50:00,72.0,72.03,71.93,72.01,244763.0,59.2387,59.2634,59.1811,59.2469,244763.0
2016-11-21 09:30:00,72.06,72.39,72.0,72.24,150740.0,59.2881,59.5596,59.2387,59.4362,150740.0
2016-11-21 09:40:00,72.27,72.31,72.04,72.08,46554.0,59.4608,59.4937,59.2716,59.3045,46554.0
2016-11-21 09:50:00,72.05,72.15,71.98,72.04,50328.0,59.2798,59.3621,59.2222,59.2716,50328.0
2016-11-21 10:00:00,72.05,72.09,71.84,71.84,41863.0,59.2798,59.3127,59.1071,59.1071,41863.0
2016-11-21 10:10:00,71.86,72.01,71.85,71.88,43210.0,59.1235,59.2469,59.1153,59.14,43210.0
2016-11-21 10:20:00,71.87,71.9,71.73,71.75,55514.0,59.1317,59.1564,59.0165,59.033,55514.0
2016-11-21 10:30:00,71.76,71.85,71.75,71.83,48689.0,59.0412,59.1153,59.033,59.0988,48689.0
2016-11-21 10:40:00,71.83,71.86,71.79,71.84,98498.0,59.0988,59.1235,59.0659,59.1071,98498.0
2016-11-21 10:50:00,71.85,72.08,71.85,72.03,139662.0,59.1153,59.3045,59.1153,59.2634,139662.0
2016-11-21 11:00:00,72.04,72.09,71.91,71.91,81379.0,59.2716,59.3127,59.1646,59.1646,81379.0
2016-11-21 11:10:00,71.91,72.05,71.89,71.96,45128.0,59.1646,59.2798,59.1482,59.2058,45128.0
2016-11-21 11:20:00,71.97,72.0,71.95,71.98,41543.0,59.214,59.2387,59.1976,59.2222,41543.0
2016-11-21 11:30:00,71.97,71.98,71.87,71.93,32834.0,59.214,59.2222,59.1317,59.1811,32834.0
2016-11-21 11:40:00,71.93,71.96,71.89,71.94,42818.0,59.1811,59.2058,59.1482,59.1893,42818.0
2016-11-21 11:50:00,71.95,72.02,71.93,72.0,48716.0,59.1976,59.2551,59.1811,59.2387,48716.0
2016-11-21 12:00:00,72.0,72.01,71.96,72.0,24569.0,59.2387,59.2469,59.2058,59.2387,24569.0
2016-11-21 12:10:00,72.01,72.02,71.9,71.97,38248.0,59.2469,59.2551,59.1564,59.214,38248.0
2016-11-21 12:20:00,71.97,71.98,71.91,71.92,45003.0,59.214,59.2222,59.1646,59.1729,45003.0
2016-11-21 12:30:00,71.92,71.93,71.9,71.92,36456.0,59.1729,59.1811,59.1564,59.1729,36456.0
2016-11-21 12:40:00,71.92,72.02,71.89,72.02,102153.0,59.1729,59.2551,59.1482,59.2551,102153.0
2016-11-21 12:50:00,72.02,72.04,71.98,72.0,24056.0,59.2551,59.2716,59.2222,59.2387,24056.0
2016-11-21 13:00:00,72.0,72.07,71.99,72.05,34686.0,59.2387,59.2963,59.2305,59.2798,34686.0
2016-11-21 13:10:00,72.06,72.2,72.02,72.19,60128.0,59.2881,59.4032,59.2551,59.395,60128.0
2016-11-21 13:20:00,72.19,72.22,72.15,72.2,36989.0,59.395,59.4197,59.3621,59.4032,36989.0
2016-11-21 13:30:00,72.2,72.2,72.15,72.17,23938.0,59.4032,59.4032,59.3621,59.3786,23938.0
2016-11-21 13:40:00,72.17,72.25,72.17,72.25,25844.0,59.3786,59.4444,59.3786,59.4444,25844.0
2016-11-21 13:50:00,72.25,72.26,72.21,72.23,41780.0,59.4444,59.4526,59.4115,59.4279,41780.0
2016-11-21 14:00:00,72.22,72.23,72.14,72.17,36464.0,59.4197,59.4279,59.3539,59.3786,36464.0
2016-11-21 14:10:00,72.16,72.26,72.16,72.25,24188.0,59.3703,59.4526,59.3703,59.4444,24188.0
2016-11-21 14:20:00,72.25,72.31,72.17,72.29,53635.0,59.4444,59.4937,59.3786,59.4773,53635.0
2016-11-21 14:30:00,72.3,72.33,72.17,72.19,49435.0,59.4855,59.5102,59.3786,59.395,49435.0
2016-11-21 14:40:00,72.18,72.26,72.14,72.26,43893.0,59.3868,59.4526,59.3539,59.4526,43893.0
2016-11-21 14:50:00,72.26,72.26,72.18,72.2,60681.0,59.4526,59.4526,59.3868,59.4032,60681.0
2016-11-21 15:00:00,72.19,72.2,72.14,72.14,34694.0,59.395,59.4032,59.3539,59.3539,34694.0
2016-11-21 15:10:00,72.15,72.19,72.14,72.17,51578.0,59.3621,59.395,59.3539,59.3786,51578.0
2016-11-21 15:20:00,72.18,72.21,72.15,72.17,39768.0,59.3868,59.4115,59.3621,59.3786,39768.0
2016-11-21 15:30:00,72.18,72.23,72.15,72.21,67031.0,59.3868,59.4279,59.3621,59.4115,67031.0
2016-11-21 15:40:00,72.21,72.21,72.13,72.18,83763.0,59.4115,59.4115,59.3457,59.3868,83763.0
2016-11-21 15:50:00,72.19,72.22,72.14,72.18,240436.0,59.395,59.4197,59.3539,59.3868,240436.0
2016-11-22 09:30:00,72.19,72.29,71.92,72.25,79283.0,59.395,59.4773,59.1729,59.4444,79283.0
2016-11-22 09:40:00,72.25,72.4,72.22,72.32,73113.0,59.4444,59.5678,59.4197,59.502,73113.0
2016-11-22 09:50:00,72.32,72.48,72.31,72.45,59861.0,59.502,59.6336,59.4937,59.6089,59861.0
2016-11-22 10:00:00,72.44,72.5,72.4,72.42,83053.0,59.6007,59.6501,59.5678,59.5843,83053.0
2016-11-22 10:10:00,72.43,72.68,72.4,72.67,101836.0,59.5925,59.7982,59.5678,59.7899,101836.0
2016-11-22 10:20:00,72.66,72.68,72.45,72.46,68887.0,59.7817,59.7982,59.6089,59.6172,68887.0
2016-11-22 10:30:00,72.47,72.58,72.41,72.44,173599.0,59.6254,59.7159,59.576,59.6007,173599.0
2016-11-22 10:40:00,72.45,72.55,72.36,72.5,160577.0,59.6089,59.6912,59.5349,59.6501,160577.0
2016-11-22 10:50:00,72.51,72.64,72.51,72.58,54481.0,59.6583,59.7653,59.6583,59.7159,54481.0
2016-11-22 11:00:00,72.58,72.64,72.45,72.51,70653.0,59.7159,59.7653,59.6089,59.6583,70653.0
2016-11-22 11:10:00,72.53,72.55,72.44,72.45,72117.0,59.6748,59.6912,59.6007,59.6089,72117.0
2016-11-22 11:20:00,72.44,72.52,72.36,72.37,55078.0,59.6007,59.6665,59.5349,59.5431,55078.0
2016-11-22 11:30:00,72.38,72.49,72.38,72.49,181134.0,59.5513,59.6418,59.5513,59.6418,181134.0
2016-11-22 11:40:00,72.48,72.48,72.36,72.47,69732.0,59.6336,59.6336,59.5349,59.6254,69732.0
2016-11-22 11:50:00,72.47,72.52,72.39,72.42,60434.0,59.6254,59.6665,59.5596,59.5843,60434.0
2016-11-22 12:00:00,72.41,72.41,72.14,72.17,93880.0,59.576,59.576,59.3539,59.3786,93880.0
2016-11-22 12:10:00,72.19,72.21,72.15,72.2,49043.0,59.395,59.4115,59.3621,59.4032,49043.0
2016-11-22 12:20:00,72.2,72.23,72.16,72.22,72009.0,59.4032,59.4279,59.3703,59.4197,72009.0
2016-11-22 12:30:00,72.22,72.24,72.11,72.23,40408.0,59.4197,59.4362,59.3292,59.4279,40408.0
2016-11-22 12:40:00,72.23,72.24,72.2,72.23,44334.0,59.4279,59.4362,59.4032,59.4279,44334.0
2016-11-22 12:50:00,72.23,72.31,72.22,72.29,34180.0,59.4279,59.4937,59.4197,59.4773,34180.0
2016-11-22 13:00:00,72.28,72.37,72.27,72.37,30425.0,59.4691,59.5431,59.4608,59.5431,30425.0
2016-11-22 13:10:00,72.37,72.39,72.3,72.37,34590.0,59.5431,59.5596,59.4855,59.5431,34590.0
2016-11-22 13:20:00,72.38,72.43,72.36,72.42,50975.0,59.5513,59.5925,59.5349,59.5843,50975.0
2016-11-22 13:30:00,72.42,72.43,72.31,72.33,60818.0,59.5843,59.5925,59.4937,59.5102,60818.0
2016-11-22 13:40:00,72.34,72.37,72.3,72.34,40044.0,59.5184,59.5431,59.4855,59.5184,40044.0
2016-11-22 13:50:00,72.35,72.36,72.32,72.33,44569.0,59.5267,59.5349,59.502,59.5102,44569.0
2016-11-22 14:00:00,72.33,72.36,72.29,72.3,45799.0,59.5102,59.5349,59.4773,59.4855,45799.0
2016-11-22 14:10:00,72.3,72.33,72.25,72.3,45222.0,59.4855,59.5102,59.4444,59.4855,45222.0
2016-11-22 14:20:00,72.31,72.35,72.27,72.34,30803.0,59.4937,59.5267,59.4608,59.5184,30803.0
2016-11-22 14:30:00,72.34,72.45,72.34,72.43,56127.0,59.5184,59.6089,59.5184,59.5925,56127.0
2016-11-22 14:40:00,72.43,72.47,72.42,72.45,37384.0,59.5925,59.6254,59.5843,59.6089,37384.0
2016-11-22 14:50:00,72.44,72.49,72.4,72.41,46109.0,59.6007,59.6418,59.5678,59.576,46109.0
2016-11-22 15:00:00,72.41,72.42,72.37,72.4,64074.0,59.576,59.5843,59.5431,59.5678,64074.0
2016-11-22 15:10:00,72.4,72.45,72.39,72.4,56518.0,59.5678,59.6089,59.5596,59.5678,56518.0
2016-11-22 15:20:00,72.39,72.43,72.38,72.43,51016.0,59.5596,59.5925,59.5513,59.5925,51016.0
2016-11-22 15:30:00,72.43,72.56,72.42,72.51,92959.0,59.5925,59.6994,59.5843,59.6583,92959.0
2016-11-22 15:40:00,72.51,72.57,72.43,72.44,179125.0,59.6583,59.7077,59.5925,59.6007,179125.0
2016-11-22 15:50:00,72.44,72.51,72.37,72.37,322662.0,59.6007,59.6583,59.5431,59.5431,322662.0
2016-11-23 09:30:00,72.46,72.72,72.29,72.36,65138.0,59.6172,59.8311,59.4773,59.5349,65138.0
2016-11-23 09:40:00,72.38,72.46,72.14,72.29,23513.0,59.5513,59.6172,59.3539,59.4773,23513.0
2016-11-23 09:50:00,72.26,72.4,72.21,72.33,21005.0,59.4526,59.5678,59.4115,59.5102,21005.0
2016-11-23 10:00:00,72.35,72.51,72.32,72.48,35608.0,59.5267,59.6583,59.502,59.6336,35608.0
2016-11-23 10:10:00,72.48,72.49,72.33,72.44,37209.0,59.6336,59.6418,59.5102,59.6007,37209.0
2016-11-23 10:20:00,72.44,72.52,72.36,72.46,27777.0,59.6007,59.6665,59.5349,59.6172,27777.0
2016-11-23 10:30:00,72.49,72.6,72.37,72.38,59280.0,59.6418,59.7323,59.5431,59.5513,59280.0
2016-11-23 10:40:00,72.4,72.51,72.36,72.36,27903.0,59.5678,59.6583,59.5349,59.5349,27903.0
2016-11-23 10:50:00,72.37,72.49,72.37,72.47,30455.0,59.5431,59.6418,59.5431,59.6254,30455.0
2016-11-23 11:00:00,72.49,72.5,72.37,72.37,39206.0,59.6418,59.6501,59.5431,59.5431,39206.0
2016-11-23 11:10:00,72.38,72.47,72.35,72.42,41112.0,59.5513,59.6254,59.5267,59.5843,41112.0
2016-11-23 11:20:00,72.43,72.47,72.42,72.44,29360.0,59.5925,59.6254,59.5843,59.6007,29360.0
2016-11-23 11:30:00,72.45,72.45,72.35,72.37,24310.0,59.6089,59.6089,59.5267,59.5431,24310.0
2016-11-23 11:40:00,72.38,72.41,72.34,72.35,23357.0,59.5513,59.576,59.5184,59.5267,23357.0
2016-11-23 11:50:00,72.36,72.42,72.35,72.37,34171.0,59.5349,59.5843,59.5267,59.5431,34171.0
2016-11-23 12:00:00,72.37,72.45,72.37,72.45,39823.0,59.5431,59.6089,59.5431,59.6089,39823.0
2016-11-23 12:10:00,72.45,72.46,72.42,72.42,68880.0,59.6089,59.6172,59.5843,59.5843,68880.0
2016-11-23 12:20:00,72.42,72.42,72.31,72.32,19661.0,59.5843,59.5843,59.4937,59.502,19661.0
2016-11-23 12:30:00,72.32,72.38,72.32,72.36,18809.0,59.502,59.5513,59.502,59.5349,18809.0
2016-11-23 12:40:00,72.36,72.44,72.36,72.36,16464.0,59.5349,59.6007,59.5349,59.5349,16464.0
2016-11-23 12:50:00,72.37,72.41,72.35,72.41,30695.0,59.5431,59.576,59.5267,59.576,30695.0
2016-11-23 13:00:00,72.41,72.42,72.28,72.33,44539.0,59.576,59.5843,59.4691,59.5102,44539.0
2016-11-23 13:10:00,72.34,72.45,72.34,72.45,15195.0,59.5184,59.6089,59.5184,59.6089,15195.0
2016-11-23 13:20:00,72.45,72.46,72.4,72.43,46881.0,59.6089,59.6172,59.5678,59.5925,46881.0
2016-11-23 13:30:00,72.43,72.45,72.34,72.36,42927.0,59.5925,59.6089,59.5184,59.5349,42927.0
2016-11-23 13:40:00,72.36,72.38,72.32,72.33,22359.0,59.5349,59.5513,59.502,59.5102,22359.0
2016-11-23 13:50:00,72.32,72.33,72.28,72.31,16879.0,59.502,59.5102,59.4691,59.4937,16879.0
2016-11-23 14:00:00,72.32,72.33,72.26,72.26,28436.0,59.502,59.5102,59.4526,59.4526,28436.0
2016-11-23 14:10:00,72.27,72.34,72.26,72.31,25017.0,59.4608,59.5184,59.4526,59.4937,25017.0
2016-11-23 14:20:00,72.32,72.34,72.29,72.34,43107.0,59.502,59.5184,59.4773,59.5184,43107.0
2016-11-23 14:30:00,72.34,72.36,72.32,72.33,21739.0,59.5184,59.5349,59.502,59.5102,21739.0
2016-11-23 14:40:00,72.34,72.42,72.33,72.38,26659.0,59.5184,59.5843,59.5102,59.5513,26659.0
2016-11-23 14:50:00,72.39,72.43,72.33,72.42,25960.0,59.5596,59.5925,59.5102,59.5843,25960.0
2016-11-23 15:00:00,72.42,72.43,72.36,72.38,37380.0,59.5843,59.5925,59.5349,59.5513,37380.0
2016-11-23 15:10:00,72.38,72.46,72.38,72.43,38254.0,59.5513,59.6172,59.5513,59.5925,38254.0
2016-11-23 15:20:00,72.43,72.49,72.43,72.48,29861.0,59.5925,59.6418,59.5925,59.6336,29861.0
2016-11-23 15:30:00,72.48,72.48,72.41,72.42,60010.0,59.6336,59.6336,59.576,59.5843,60010.0
2016-11-23 15:40:00,72.42,72.47,72.42,72.44,70303.0,59.5843,59.6254,59.5843,59.6007,70303.0
2016-11-23 15:50:00,72.45,72.45,72.38,72.39,131312.0,59.6089,59.6089,59.5513,59.5596,131312.0
2016-11-25 09:30:00,72.38,72.38,72.21,72.28,62304.0,59.5513,59.5513,59.4115,59.4691,62304.0
2016-11-25 09:40:00,72.27,72.33,72.25,72.26,77330.0,59.4608,59.5102,59.4444,59.4526,77330.0
2016-11-25 09:50:00,72.26,72.52,72.25,72.52,60767.0,59.4526,59.6665,59.4444,59.6665,60767.0
2016-11-25 10:00:00,72.51,72.58,72.46,72.55,27905.0,59.6583,59.7159,59.6172,59.6912,27905.0
2016-11-25 10:10:00,72.55,72.56,72.48,72.51,32962.0,59.6912,59.6994,59.6336,59.6583,32962.0
2016-11-25 10:20:00,72.51,72.58,72.48,72.55,23209.0,59.6583,59.7159,59.6336,59.6912,23209.0
2016-11-25 10:30:00,72.55,72.57,72.51,72.54,23223.0,59.6912,59.7077,59.6583,59.683,23223.0
2016-11-25 10:40:00,72.55,72.55,72.48,72.51,17913.0,59.6912,59.6912,59.6336,59.6583,17913.0
2016-11-25 10:50:00,72.51,72.55,72.47,72.53,25604.0,59.6583,59.6912,59.6254,59.6748,25604.0
2016-11-25 11:00:00,72.52,72.54,72.44,72.44,31844.0,59.6665,59.683,59.6007,59.6007,31844.0
2016-11-25 11:10:00,72.44,72.48,72.26,72.29,79831.0,59.6007,59.6336,59.4526,59.4773,79831.0
2016-11-25 11:20:00,72.29,72.3,72.24,72.27,28246.0,59.4773,59.4855,59.4362,59.4608,28246.0
2016-11-25 11:30:00,72.26,72.33,72.23,72.33,22969.0,59.4526,59.5102,59.4279,59.5102,22969.0
2016-11-25 11:40:00,72.33,72.33,72.14,72.29,71667.0,59.5102,59.5102,59.3539,59.4773,71667.0
2016-11-25 11:50:00,72.3,72.39,72.19,72.22,50813.0,59.4855,59.5596,59.395,59.4197,50813.0
2016-11-25 12:00:00,72.24,72.29,72.15,72.25,46747.0,59.4362,59.4773,59.3621,59.4444,46747.0
2016-11-25 12:10:00,72.27,72.37,72.22,72.37,27483.0,59.4608,59.5431,59.4197,59.5431,27483.0
2016-11-25 12:20:00,72.37,72.43,72.35,72.4,33324.0,59.5431,59.5925,59.5267,59.5678,33324.0
2016-11-25 12:30:00,72.41,72.42,72.18,72.25,122097.0,59.576,59.5843,59.3868,59.4444,122097.0
2016-11-25 12:40:00,72.26,72.32,72.13,72.17,105735.0,59.4526,59.502,59.3457,59.3786,105735.0
2016-11-25 12:50:00,72.17,72.4,72.17,72.37,118541.0,59.3786,59.5678,59.3786,59.5431,118541.0
2016-11-28 09:30:00,71.85,72.21,71.85,72.11,38446.0,59.3861,59.6836,59.3861,59.601,38446.0
2016-11-28 09:40:00,72.12,72.19,71.94,72.19,30080.0,59.6092,59.6671,59.4605,59.6671,30080.0
2016-11-28 09:50:00,72.18,72.21,72.08,72.13,37801.0,59.6588,59.6836,59.5762,59.6175,37801.0
2016-11-28 10:00:00,72.14,72.22,72.07,72.08,51592.0,59.6258,59.6919,59.5679,59.5762,51592.0
2016-11-28 10:10:00,72.08,72.12,71.98,72.12,49208.0,59.5762,59.6092,59.4935,59.6092,49208.0
2016-11-28 10:20:00,72.12,72.12,72.0,72.05,30508.0,59.6092,59.6092,59.5101,59.5514,30508.0
2016-11-28 10:30:00,72.04,72.15,71.97,72.01,36565.0,59.5431,59.634,59.4853,59.5183,36565.0
2016-11-28 10:40:00,72.0,72.03,71.92,71.97,28104.0,59.5101,59.5348,59.4439,59.4853,28104.0
2016-11-28 10:50:00,71.96,72.02,71.94,72.0,28770.0,59.477,59.5266,59.4605,59.5101,28770.0
2016-11-28 11:00:00,72.0,72.12,71.99,72.02,29348.0,59.5101,59.6092,59.5018,59.5266,29348.0
2016-11-28 11:10:00,72.01,72.06,71.94,72.06,23188.0,59.5183,59.5596,59.4605,59.5596,23188.0
2016-11-28 11:20:00,72.05,72.09,71.97,71.99,41825.0,59.5514,59.5844,59.4853,59.5018,41825.0
2016-11-28 11:30:00,71.98,72.03,71.93,71.99,32422.0,59.4935,59.5348,59.4522,59.5018,32422.0
2016-11-28 11:40:00,71.98,72.0,71.91,71.95,20519.0,59.4935,59.5101,59.4357,59.4687,20519.0
2016-11-28 11:50:00,71.96,72.05,71.96,71.99,20183.0,59.477,59.5514,59.477,59.5018,20183.0
2016-11-28 12:00:00,72.01,72.13,72.0,72.12,42859.0,59.5183,59.6175,59.5101,59.6092,42859.0
2016-11-28 12:10:00,72.11,72.17,72.06,72.15,15671.0,59.601,59.6506,59.5596,59.634,15671.0
2016-11-28 12:20:00,72.15,72.17,72.06,72.09,58381.0,59.634,59.6506,59.5596,59.5844,58381.0
2016-11-28 12:30:00,72.08,72.11,72.02,72.1,50290.0,59.5762,59.601,59.5266,59.5927,50290.0
2016-11-28 12:40:00,72.1,72.11,72.08,72.1,32196.0,59.5927,59.601,59.5762,59.5927,32196.0
2016-11-28 12:50:00,72.09,72.17,72.06,72.16,65883.0,59.5844,59.6506,59.5596,59.6423,65883.0
2016-11-28 13:00:00,72.16,72.16,72.12,72.14,22939.0,59.6423,59.6423,59.6092,59.6258,22939.0
2016-11-28 13:10:00,72.14,72.17,72.07,72.15,31680.0,59.6258,59.6506,59.5679,59.634,31680.0
2016-11-28 13:20:00,72.15,72.17,72.04,72.14,26573.0,59.634,59.6506,59.5431,59.6258,26573.0
2016-11-28 13:30:00,72.15,72.17,72.1,72.11,21371.0,59.634,59.6506,59.5927,59.601,21371.0
2016-11-28 13:40:00,72.11,72.12,72.02,72.03,30246.0,59.601,59.6092,59.5266,59.5348,30246.0
2016-11-28 13:50:00,72.03,72.06,72.0,72.05,45579.0,59.5348,59.5596,59.5101,59.5514,45579.0
2016-11-28 14:00:00,72.05,72.18,72.01,72.17,52006.0,59.5514,59.6588,59.5183,59.6506,52006.0
2016-11-28 14:10:00,72.18,72.18,72.11,72.15,30366.0,59.6588,59.6588,59.601,59.634,30366.0
2016-11-28 14:20:00,72.15,72.17,72.12,72.12,34260.0,59.634,59.6506,59.6092,59.6092,34260.0
2016-11-28 14:30:00,72.11,72.16,72.08,72.13,23703.0,59.601,59.6423,59.5762,59.6175,23703.0
2016-11-28 14:40:00,72.13,72.16,72.1,72.15,34298.0,59.6175,59.6423,59.5927,59.634,34298.0
2016-11-28 14:50:00,72.14,72.16,72.11,72.15,31546.0,59.6258,59.6423,59.601,59.634,31546.0
2016-11-28 15:00:00,72.15,72.15,72.11,72.14,28117.0,59.634,59.634,59.601,59.6258,28117.0
2016-11-28 15:10:00,72.14,72.15,72.1,72.13,35873.0,59.6258,59.634,59.5927,59.6175,35873.0
2016-11-28 15:20:00,72.12,72.13,72.04,72.04,48699.0,59.6092,59.6175,59.5431,59.5431,48699.0
2016-11-28 15:30:00,72.05,72.12,72.05,72.12,68051.0,59.5514,59.6092,59.5514,59.6092,68051.0
2016-11-28 15:40:00,72.12,72.12,72.02,72.08,118320.0,59.6092,59.6092,59.5266,59.5762,118320.0
2016-11-28 15:50:00,72.07,72.08,71.99,72.04,143457.0,59.5679,59.5762,59.5018,59.5431,143457.0
2016-11-29 09:30:00,71.19,71.64,69.74,70.29,479270.0,58.8406,59.2125,57.6421,58.0967,479270.0
2016-11-29 09:40:00,70.36,70.46,69.98,70.02,241593.0,58.1545,58.2372,57.8405,57.8735,241593.0
2016-11-29 09:50:00,70.03,70.22,69.79,69.94,245643.0,57.8818,58.0388,57.6834,57.8074,245643.0
2016-11-29 10:00:00,69.95,70.1,69.9,69.92,204916.0,57.8157,57.9396,57.7743,57.7909,204916.0
2016-11-29 10:10:00,69.92,70.03,69.86,70.0,151253.0,57.7909,57.8818,57.7413,57.857,151253.0
2016-11-29 10:20:00,70.0,70.02,69.92,70.0,105582.0,57.857,57.8735,57.7909,57.857,105582.0
2016-11-29 10:30:00,70.0,70.12,69.75,69.77,282913.0,57.857,57.9562,57.6504,57.6669,282913.0
2016-11-29 10:40:00,69.77,70.12,69.75,70.07,122866.0,57.6669,57.9562,57.6504,57.9149,122866.0
2016-11-29 10:50:00,70.07,70.11,69.97,69.97,100845.0,57.9149,57.9479,57.8322,57.8322,100845.0
2016-11-29 11:00:00,69.97,70.04,69.97,70.02,99933.0,57.8322,57.8901,57.8322,57.8735,99933.0
2016-11-29 11:10:00,70.02,70.09,69.95,70.09,159010.0,57.8735,57.9314,57.8157,57.9314,159010.0
2016-11-29 11:20:00,70.09,70.2,69.92,69.98,138973.0,57.9314,58.0223,57.7909,57.8405,138973.0
2016-11-29 11:30:00,69.98,70.01,69.77,69.77,106907.0,57.8405,57.8653,57.6669,57.6669,106907.0
2016-11-29 11:40:00,69.78,69.92,69.77,69.8,67785.0,57.6752,57.7909,57.6669,57.6917,67785.0
2016-11-29 11:50:00,69.8,69.9,69.73,69.77,73175.0,57.6917,57.7743,57.6338,57.6669,73175.0
2016-11-29 12:00:00,69.76,69.8,69.61,69.66,127198.0,57.6586,57.6917,57.5346,57.576,127198.0
2016-11-29 12:10:00,69.66,69.7,69.5,69.7,202199.0,57.576,57.609,57.4437,57.609,202199.0
2016-11-29 12:20:00,69.7,69.71,69.53,69.59,126301.0,57.609,57.6173,57.4685,57.5181,126301.0
2016-11-29 12:30:00,69.59,69.67,69.5,69.67,83459.0,57.5181,57.5842,57.4437,57.5842,83459.0
2016-11-29 12:40:00,69.67,69.71,69.63,69.66,71844.0,57.5842,57.6173,57.5512,57.576,71844.0
2016-11-29 12:50:00,69.66,69.75,69.64,69.7,72639.0,57.576,57.6504,57.5594,57.609,72639.0
2016-11-29 13:00:00,69.7,69.71,69.62,69.66,53448.0,57.609,57.6173,57.5429,57.576,53448.0
2016-11-29 13:10:00,69.65,69.67,69.59,69.59,51994.0,57.5677,57.5842,57.5181,57.5181,51994.0
2016-11-29 13:20:00,69.6,69.65,69.58,69.6,69073.0,57.5264,57.5677,57.5099,57.5264,69073.0
2016-11-29 13:30:00,69.6,69.61,69.5,69.51,85175.0,57.5264,57.5346,57.4437,57.452,85175.0
2016-11-29 13:40:00,69.51,69.51,69.4,69.42,96318.0,57.452,57.452,57.3611,57.3776,96318.0
2016-11-29 13:50:00,69.42,69.42,69.3,69.41,191537.0,57.3776,57.3776,57.2784,57.3693,191537.0
2016-11-29 14:00:00,69.41,69.6,69.4,69.59,82205.0,57.3693,57.5264,57.3611,57.5181,82205.0
2016-11-29 14:10:00,69.59,69.73,69.59,69.73,78943.0,57.5181,57.6338,57.5181,57.6338,78943.0
2016-11-29 14:20:00,69.72,69.8,69.04,69.62,241890.0,57.6256,57.6917,57.0635,57.5429,241890.0
2016-11-29 14:30:00,69.62,69.8,69.55,69.78,92905.0,57.5429,57.6917,57.4851,57.6752,92905.0
2016-11-29 14:40:00,69.78,69.86,69.75,69.82,77305.0,57.6752,57.7413,57.6504,57.7082,77305.0
2016-11-29 14:50:00,69.82,69.86,69.76,69.77,82041.0,57.7082,57.7413,57.6586,57.6669,82041.0
2016-11-29 15:00:00,69.77,69.81,69.64,69.65,124482.0,57.6669,57.7,57.5594,57.5677,124482.0
2016-11-29 15:10:00,69.65,69.66,69.49,69.49,116322.0,57.5677,57.576,57.4355,57.4355,116322.0
2016-11-29 15:20:00,69.49,69.67,69.47,69.66,144022.0,57.4355,57.5842,57.4189,57.576,144022.0
2016-11-29 15:30:00,69.66,69.66,69.58,69.59,181619.0,57.576,57.576,57.5099,57.5181,181619.0
2016-11-29 15:40:00,69.59,69.67,69.57,69.65,251001.0,57.5181,57.5842,57.5016,57.5677,251001.0
2016-11-29 15:50:00,69.66,69.72,69.6,69.66,461940.0,57.576,57.6256,57.5264,57.576,461940.0
2016-11-30 09:30:00,70.08,70.58,70.05,70.23,168157.0,57.9231,58.3364,57.8983,58.0471,168157.0
2016-11-30 09:40:00,70.22,70.3,70.14,70.19,80654.0,58.0388,58.105,57.9727,58.014,80654.0
2016-11-30 09:50:00,70.18,70.24,70.14,70.19,127341.0,58.0058,58.0554,57.9727,58.014,127341.0
2016-11-30 10:00:00,70.18,70.37,70.18,70.26,65757.0,58.0058,58.1628,58.0058,58.0719,65757.0
2016-11-30 10:10:00,70.27,70.39,70.2,70.27,68263.0,58.0802,58.1793,58.0223,58.0802,68263.0
2016-11-30 10:20:00,70.27,70.3,70.18,70.27,85586.0,58.0802,58.105,58.0058,58.0802,85586.0
2016-11-30 10:30:00,70.27,70.39,70.09,70.12,72979.0,58.0802,58.1793,57.9314,57.9562,72979.0
2016-11-30 10:40:00,70.13,70.2,70.03,70.11,49876.0,57.9644,58.0223,57.8818,57.9479,49876.0
2016-11-30 10:50:00,70.11,70.11,69.92,70.01,52682.0,57.9479,57.9479,57.7909,57.8653,52682.0
2016-11-30 11:00:00,70.0,70.06,69.97,70.06,49879.0,57.857,57.9066,57.8322,57.9066,49879.0
2016-11-30 11:10:00,70.05,70.08,69.97,69.97,42516.0,57.8983,57.9231,57.8322,57.8322,42516.0
2016-11-30 11:20:00,69.96,70.03,69.93,69.95,55304.0,57.8239,57.8818,57.7991,57.8157,55304.0
2016-11-30 11:30:00,69.95,69.98,69.88,69.97,40383.0,57.8157,57.8405,57.7578,57.8322,40383.0
2016-11-30 11:40:00,69.96,69.98,69.89,69.91,29130.0,57.8239,57.8405,57.7661,57.7826,29130.0
2016-11-30 11:50:00,69.91,69.96,69.81,69.89,46698.0,57.7826,57.8239,57.7,57.7661,46698.0
2016-11-30 12:00:00,69.89,70.0,69.84,69.84,36142.0,57.7661,57.857,57.7248,57.7248,36142.0
2016-11-30 12:10:00,69.85,69.87,69.81,69.83,46658.0,57.733,57.7495,57.7,57.7165,46658.0
2016-11-30 12:20:00,69.83,69.86,69.79,69.81,62271.0,57.7165,57.7413,57.6834,57.7,62271.0
2016-11-30 12:30:00,69.8,69.82,69.7,69.73,28550.0,57.6917,57.7082,57.609,57.6338,28550.0
2016-11-30 12:40:00,69.74,69.78,69.67,69.78,38199.0,57.6421,57.6752,57.5842,57.6752,38199.0
2016-11-30 12:50:00,69.76,69.82,69.74,69.81,25699.0,57.6586,57.7082,57.6421,57.7,25699.0
2016-11-30 13:00:00,69.8,69.89,69.8,69.84,31172.0,57.6917,57.7661,57.6917,57.7248,31172.0
2016-11-30 13:10:00,69.85,69.86,69.78,69.8,44907.0,57.733,57.7413,57.6752,57.6917,44907.0
2016-11-30 13:20:00,69.82,69.84,69.74,69.76,26046.0,57.7082,57.7248,57.6421,57.6586,26046.0
2016-11-30 13:30:00,69.76,69.79,69.69,69.69,26397.0,57.6586,57.6834,57.6008,57.6008,26397.0
2016-11-30 13:40:00,69.69,69.71,69.65,69.7,26841.0,57.6008,57.6173,57.5677,57.609,26841.0
2016-11-30 13:50:00,69.71,69.73,69.59,69.6,39284.0,57.6173,57.6338,57.5181,57.5264,39284.0
2016-11-30 14:00:00,69.6,69.61,69.52,69.53,26411.0,57.5264,57.5346,57.4603,57.4685,26411.0
2016-11-30 14:10:00,69.53,69.58,69.48,69.58,64454.0,57.4685,57.5099,57.4272,57.5099,64454.0
2016-11-30 14:20:00,69.59,69.62,69.54,69.62,50165.0,57.5181,57.5429,57.4768,57.5429,50165.0
2016-11-30 14:30:00,69.62,69.64,69.53,69.6,55294.0,57.5429,57.5594,57.4685,57.5264,55294.0
2016-11-30 14:40:00,69.6,69.6,69.56,69.58,41293.0,57.5264,57.5264,57.4933,57.5099,41293.0
2016-11-30 14:50:00,69.57,69.64,69.57,69.61,48730.0,57.5016,57.5594,57.5016,57.5346,48730.0
2016-11-30 15:00:00,69.61,69.71,69.6,69.67,75059.0,57.5346,57.6173,57.5264,57.5842,75059.0
2016-11-30 15:10:00,69.67,69.81,69.63,69.74,70789.0,57.5842,57.7,57.5512,57.6421,70789.0
2016-11-30 15:20:00,69.75,69.95,69.74,69.91,115109.0,57.6504,57.8157,57.6421,57.7826,115109.0
2016-11-30 15:30:00,69.91,69.91,69.77,69.78,103411.0,57.7826,57.7826,57.6669,57.6752,103411.0
2016-11-30 15:40:00,69.78,69.91,69.77,69.91,191070.0,57.6752,57.7826,57.6669,57.7826,191070.0
2016-11-30 15:50:00,69.91,70.0,69.87,69.92,633246.0,57.7826,57.857,57.7495,57.7909,633246.0
2016-12-01 09:30:00,69.95,70.14,69.8,69.91,65665.0,57.8157,57.9727,57.6917,57.7826,65665.0
2016-12-01 09:40:00,69.91,69.94,69.76,69.94,70428.0,57.7826,57.8074,57.6586,57.8074,70428.0
2016-12-01 09:50:00,69.94,70.0,69.85,69.89,72737.0,57.8074,57.857,57.733,57.7661,72737.0
2016-12-01 10:00:00,69.89,70.0,69.87,69.99,56612.0,57.7661,57.857,57.7495,57.8487,56612.0
2016-12-01 10:10:00,69.98,70.0,69.91,69.98,64042.0,57.8405,57.857,57.7826,57.8405,64042.0
2016-12-01 10:20:00,69.99,70.27,69.95,70.19,50662.0,57.8487,58.0802,57.8157,58.014,50662.0
2016-12-01 10:30:00,70.19,70.3,70.16,70.24,33576.0,58.014,58.105,57.9892,58.0554,33576.0
2016-12-01 10:40:00,70.23,70.29,70.12,70.17,39392.0,58.0471,58.0967,57.9562,57.9975,39392.0
2016-12-01 10:50:00,70.18,70.27,70.18,70.23,44757.0,58.0058,58.0802,58.0058,58.0471,44757.0
2016-12-01 11:00:00,70.24,70.27,70.19,70.21,34796.0,58.0554,58.0802,58.014,58.0306,34796.0
2016-12-01 11:10:00,70.22,70.27,70.22,70.24,29106.0,58.0388,58.0802,58.0388,58.0554,29106.0
2016-12-01 11:20:00,70.24,70.28,70.2,70.25,31161.0,58.0554,58.0884,58.0223,58.0636,31161.0
2016-12-01 11:30:00,70.25,70.35,70.2,70.29,31811.0,58.0636,58.1463,58.0223,58.0967,31811.0
2016-12-01 11:40:00,70.29,70.35,70.26,70.28,32234.0,58.0967,58.1463,58.0719,58.0884,32234.0
2016-12-01 11:50:00,70.28,70.33,70.25,70.26,28996.0,58.0884,58.1298,58.0636,58.0719,28996.0
2016-12-01 12:00:00,70.26,70.35,70.24,70.31,54143.0,58.0719,58.1463,58.0554,58.1132,54143.0
2016-12-01 12:10:00,70.3,70.35,70.26,70.33,62452.0,58.105,58.1463,58.0719,58.1298,62452.0
2016-12-01 12:20:00,70.31,70.32,70.24,70.26,26939.0,58.1132,58.1215,58.0554,58.0719,26939.0
2016-12-01 12:30:00,70.27,70.29,70.24,70.28,23665.0,58.0802,58.0967,58.0554,58.0884,23665.0
2016-12-01 12:40:00,70.27,70.27,70.12,70.13,19893.0,58.0802,58.0802,57.9562,57.9644,19893.0
2016-12-01 12:50:00,70.13,70.19,70.11,70.11,17036.0,57.9644,58.014,57.9479,57.9479,17036.0
2016-12-01 13:00:00,70.11,70.18,70.11,70.14,11345.0,57.9479,58.0058,57.9479,57.9727,11345.0
2016-12-01 13:10:00,70.14,70.18,70.05,70.07,32888.0,57.9727,58.0058,57.8983,57.9149,32888.0
2016-12-01 13:20:00,70.07,70.14,70.07,70.1,11144.0,57.9149,57.9727,57.9149,57.9396,11144.0
2016-12-01 13:30:00,70.1,70.15,70.04,70.14,20998.0,57.9396,57.981,57.8901,57.9727,20998.0
2016-12-01 13:40:00,70.14,70.16,70.11,70.12,18331.0,57.9727,57.9892,57.9479,57.9562,18331.0
2016-12-01 13:50:00,70.11,70.14,70.09,70.12,19863.0,57.9479,57.9727,57.9314,57.9562,19863.0
2016-12-01 14:00:00,70.12,70.18,70.09,70.1,46751.0,57.9562,58.0058,57.9314,57.9396,46751.0
2016-12-01 14:10:00,70.1,70.14,70.06,70.14,81816.0,57.9396,57.9727,57.9066,57.9727,81816.0
2016-12-01 14:20:00,70.13,70.14,70.06,70.07,39869.0,57.9644,57.9727,57.9066,57.9149,39869.0
2016-12-01 14:30:00,70.06,70.18,70.06,70.11,50647.0,57.9066,58.0058,57.9066,57.9479,50647.0
2016-12-01 14:40:00,70.1,70.17,70.09,70.16,31942.0,57.9396,57.9975,57.9314,57.9892,31942.0
2016-12-01 14:50:00,70.15,70.21,70.1,70.11,56501.0,57.981,58.0306,57.9396,57.9479,56501.0
2016-12-01 15:00:00,70.11,70.15,70.08,70.1,56043.0,57.9479,57.981,57.9231,57.9396,56043.0
2016-12-01 15:10:00,70.1,70.16,70.09,70.15,68071.0,57.9396,57.9892,57.9314,57.981,68071.0
2016-12-01 15:20:00,70.16,70.19,70.13,70.17,73149.0,57.9892,58.014,57.9644,57.9975,73149.0
2016-12-01 15:30:00,70.17,70.21,70.14,70.19,89923.0,57.9975,58.0306,57.9727,58.014,89923.0
2016-12-01 15:40:00,70.19,70.27,70.18,70.25,99415.0,58.014,58.0802,58.0058,58.0636,99415.0
2016-12-01 15:50:00,70.25,70.38,70.22,70.35,165855.0,58.0636,58.1711,58.0388,58.1463,165855.0
2016-12-02 09:30:00,70.43,70.57,70.26,70.53,78590.0,58.2124,58.3281,58.0719,58.2951,78590.0
2016-12-02 09:40:00,70.5,70.51,70.34,70.49,44584.0,58.2703,58.2785,58.138,58.262,44584.0
2016-12-02 09:50:00,70.48,70.55,70.42,70.5,40997.0,58.2537,58.3116,58.2041,58.2703,40997.0
2016-12-02 10:00:00,70.48,70.55,70.43,70.46,45891.0,58.2537,58.3116,58.2124,58.2372,45891.0
2016-12-02 10:10:00,70.47,70.57,70.47,70.53,38721.0,58.2455,58.3281,58.2455,58.2951,38721.0
2016-12-02 10:20:00,70.53,70.58,70.46,70.58,30624.0,58.2951,58.3364,58.2372,58.3364,30624.0
2016-12-02 10:30:00,70.57,70.62,70.5,70.59,44529.0,58.3281,58.3694,58.2703,58.3446,44529.0
2016-12-02 10:40:00,70.59,70.65,70.53,70.6,37830.0,58.3446,58.3942,58.2951,58.3529,37830.0
2016-12-02 10:50:00,70.6,70.66,70.58,70.62,25969.0,58.3529,58.4025,58.3364,58.3694,25969.0
2016-12-02 11:00:00,70.61,70.74,70.6,70.72,45233.0,58.3612,58.4686,58.3529,58.4521,45233.0
2016-12-02 11:10:00,70.71,70.76,70.66,70.72,41522.0,58.4438,58.4852,58.4025,58.4521,41522.0
2016-12-02 11:20:00,70.71,70.76,70.68,70.71,41580.0,58.4438,58.4852,58.419,58.4438,41580.0
2016-12-02 11:30:00,70.72,70.77,70.72,70.77,26369.0,58.4521,58.4934,58.4521,58.4934,26369.0
2016-12-02 11:40:00,70.76,70.78,70.73,70.75,23544.0,58.4852,58.5017,58.4604,58.4769,23544.0
2016-12-02 11:50:00,70.75,70.76,70.68,70.69,31999.0,58.4769,58.4852,58.419,58.4273,31999.0
2016-12-02 12:00:00,70.7,70.7,70.54,70.55,27803.0,58.4356,58.4356,58.3033,58.3116,27803.0
2016-12-02 12:10:00,70.53,70.62,70.53,70.61,22624.0,58.2951,58.3694,58.2951,58.3612,22624.0
2016-12-02 12:20:00,70.62,70.64,70.6,70.61,26817.0,58.3694,58.386,58.3529,58.3612,26817.0
2016-12-02 12:30:00,70.62,70.62,70.57,70.59,29673.0,58.3694,58.3694,58.3281,58.3446,29673.0
2016-12-02 12:40:00,70.58,70.63,70.54,70.6,20788.0,58.3364,58.3777,58.3033,58.3529,20788.0
2016-12-02 12:50:00,70.61,70.69,70.61,70.67,28871.0,58.3612,58.4273,58.3612,58.4108,28871.0
2016-12-02 13:00:00,70.66,70.67,70.57,70.58,22905.0,58.4025,58.4108,58.3281,58.3364,22905.0
2016-12-02 13:10:00,70.59,70.61,70.55,70.6,22959.0,58.3446,58.3612,58.3116,58.3529,22959.0
2016-12-02 13:20:00,70.59,70.62,70.57,70.59,19963.0,58.3446,58.3694,58.3281,58.3446,19963.0
2016-12-02 13:30:00,70.58,70.6,70.54,70.55,28316.0,58.3364,58.3529,58.3033,58.3116,28316.0
2016-12-02 13:40:00,70.54,70.57,70.5,70.51,24733.0,58.3033,58.3281,58.2703,58.2785,24733.0
2016-12-02 13:50:00,70.51,70.54,70.5,70.53,24359.0,58.2785,58.3033,58.2703,58.2951,24359.0
2016-12-02 14:00:00,70.52,70.58,70.5,70.58,32968.0,58.2868,58.3364,58.2703,58.3364,32968.0
2016-12-02 14:10:00,70.58,70.62,70.57,70.61,24405.0,58.3364,58.3694,58.3281,58.3612,24405.0
2016-12-02 14:20:00,70.61,70.63,70.55,70.56,25620.0,58.3612,58.3777,58.3116,58.3199,25620.0
2016-12-02 14:30:00,70.57,70.59,70.55,70.55,27297.0,58.3281,58.3446,58.3116,58.3116,27297.0
2016-12-02 14:40:00,70.55,70.62,70.55,70.6,25962.0,58.3116,58.3694,58.3116,58.3529,25962.0
2016-12-02 14:50:00,70.61,70.61,70.51,70.55,19529.0,58.3612,58.3612,58.2785,58.3116,19529.0
2016-12-02 15:00:00,70.55,70.57,70.52,70.55,26027.0,58.3116,58.3281,58.2868,58.3116,26027.0
2016-12-02 15:10:00,70.55,70.6,70.54,70.57,23830.0,58.3116,58.3529,58.3033,58.3281,23830.0
2016-12-02 15:20:00,70.57,70.64,70.52,70.64,47193.0,58.3281,58.386,58.2868,58.386,47193.0
2016-12-02 15:30:00,70.64,70.68,70.6,70.64,53197.0,58.386,58.419,58.3529,58.386,53197.0
2016-12-02 15:40:00,70.64,70.65,70.59,70.63,69144.0,58.386,58.3942,58.3446,58.3777,69144.0
2016-12-02 15:50:00,70.62,70.65,70.58,70.61,122622.0,58.3694,58.3942,58.3364,58.3612,122622.0
2016-12-05 09:30:00,70.84,70.95,70.72,70.76,53511.0,58.5513,58.6422,58.4521,58.4852,53511.0
2016-12-05 09:40:00,70.73,70.74,70.58,70.67,44605.0,58.4604,58.4686,58.3364,58.4108,44605.0
2016-12-05 09:50:00,70.66,70.72,70.64,70.68,33014.0,58.4025,58.4521,58.386,58.419,33014.0
2016-12-05 10:00:00,70.68,70.79,70.65,70.71,21901.0,58.419,58.51,58.3942,58.4438,21901.0
2016-12-05 10:10:00,70.71,70.78,70.66,70.67,18868.0,58.4438,58.5017,58.4025,58.4108,18868.0
2016-12-05 10:20:00,70.69,70.74,70.67,70.68,43316.0,58.4273,58.4686,58.4108,58.419,43316.0
2016-12-05 10:30:00,70.68,70.75,70.68,70.72,32447.0,58.419,58.4769,58.419,58.4521,32447.0
2016-12-05 10:40:00,70.72,70.73,70.63,70.63,25468.0,58.4521,58.4604,58.3777,58.3777,25468.0
2016-12-05 10:50:00,70.64,70.64,70.55,70.55,29783.0,58.386,58.386,58.3116,58.3116,29783.0
2016-12-05 11:00:00,70.53,70.62,70.52,70.55,29363.0,58.2951,58.3694,58.2868,58.3116,29363.0
2016-12-05 11:10:00,70.56,70.6,70.53,70.55,23860.0,58.3199,58.3529,58.2951,58.3116,23860.0
2016-12-05 11:20:00,70.55,70.62,70.54,70.62,20531.0,58.3116,58.3694,58.3033,58.3694,20531.0
2016-12-05 11:30:00,70.62,70.66,70.61,70.64,32188.0,58.3694,58.4025,58.3612,58.386,32188.0
2016-12-05 11:40:00,70.65,70.73,70.63,70.7,26724.0,58.3942,58.4604,58.3777,58.4356,26724.0
2016-12-05 11:50:00,70.69,70.7,70.59,70.69,68362.0,58.4273,58.4356,58.3446,58.4273,68362.0
2016-12-05 12:00:00,70.67,70.68,70.59,70.68,43781.0,58.4108,58.419,58.3446,58.419,43781.0
2016-12-05 12:10:00,70.68,70.72,70.65,70.69,51243.0,58.419,58.4521,58.3942,58.4273,51243.0
2016-12-05 12:20:00,70.7,70.72,70.66,70.69,26938.0,58.4356,58.4521,58.4025,58.4273,26938.0
2016-12-05 12:30:00,70.69,70.72,70.52,70.6,45125.0,58.4273,58.4521,58.2868,58.3529,45125.0
2016-12-05 12:40:00,70.59,70.63,70.56,70.62,45892.0,58.3446,58.3777,58.3199,58.3694,45892.0
2016-12-05 12:50:00,70.62,70.63,70.56,70.62,46414.0,58.3694,58.3777,58.3199,58.3694,46414.0
2016-12-05 13:00:00,70.62,70.64,70.56,70.58,69576.0,58.3694,58.386,58.3199,58.3364,69576.0
2016-12-05 13:10:00,70.58,70.6,70.49,70.49,33303.0,58.3364,58.3529,58.262,58.262,33303.0
2016-12-05 13:20:00,70.48,70.59,70.48,70.58,78049.0,58.2537,58.3446,58.2537,58.3364,78049.0
2016-12-05 13:30:00,70.57,70.6,70.56,70.58,65176.0,58.3281,58.3529,58.3199,58.3364,65176.0
2016-12-05 13:40:00,70.58,70.61,70.56,70.56,67361.0,58.3364,58.3612,58.3199,58.3199,67361.0
2016-12-05 13:50:00,70.56,70.6,70.56,70.58,47484.0,58.3199,58.3529,58.3199,58.3364,47484.0
2016-12-05 14:00:00,70.58,70.61,70.56,70.59,63977.0,58.3364,58.3612,58.3199,58.3446,63977.0
2016-12-05 14:10:00,70.59,70.6,70.5,70.53,49651.0,58.3446,58.3529,58.2703,58.2951,49651.0
2016-12-05 14:20:00,70.53,70.54,70.45,70.49,50599.0,58.2951,58.3033,58.2289,58.262,50599.0
2016-12-05 14:30:00,70.49,70.49,70.34,70.37,35916.0,58.262,58.262,58.138,58.1628,35916.0
2016-12-05 14:40:00,70.38,70.42,70.35,70.4,44629.0,58.1711,58.2041,58.1463,58.1876,44629.0
2016-12-05 14:50:00,70.39,70.42,70.35,70.36,35245.0,58.1793,58.2041,58.1463,58.1545,35245.0
2016-12-05 15:00:00,70.36,70.38,70.26,70.28,40497.0,58.1545,58.1711,58.0719,58.0884,40497.0
2016-12-05 15:10:00,70.3,70.38,70.24,70.25,39174.0,58.105,58.1711,58.0554,58.0636,39174.0
2016-12-05 15:20:00,70.25,70.36,70.24,70.34,78604.0,58.0636,58.1545,58.0554,58.138,78604.0
2016-12-05 15:30:00,70.35,70.35,70.22,70.24,93640.0,58.1463,58.1463,58.0388,58.0554,93640.0
2016-12-05 15:40:00,70.24,70.35,70.24,70.27,166051.0,58.0554,58.1463,58.0554,58.0802,166051.0
2016-12-05 15:50:00,70.29,70.4,70.28,70.4,348024.0,58.0967,58.1876,58.0884,58.1876,348024.0
2016-12-06 09:30:00,70.58,70.87,70.49,70.73,53923.0,58.3364,58.5761,58.262,58.4604,53923.0
2016-12-06 09:40:00,70.72,70.76,70.63,70.63,26038.0,58.4521,58.4852,58.3777,58.3777,26038.0
2016-12-06 09:50:00,70.64,70.65,70.49,70.61,43608.0,58.386,58.3942,58.262,58.3612,43608.0
2016-12-06 10:00:00,70.61,70.69,70.51,70.62,38661.0,58.3612,58.4273,58.2785,58.3694,38661.0
2016-12-06 10:10:00,70.62,70.62,70.47,70.5,40077.0,58.3694,58.3694,58.2455,58.2703,40077.0
2016-12-06 10:20:00,70.52,70.59,70.5,70.52,30536.0,58.2868,58.3446,58.2703,58.2868,30536.0
2016-12-06 10:30:00,70.53,70.71,70.52,70.64,49028.0,58.2951,58.4438,58.2868,58.386,49028.0
2016-12-06 10:40:00,70.65,70.72,70.59,70.6,28678.0,58.3942,58.4521,58.3446,58.3529,28678.0
2016-12-06 10:50:00,70.59,70.6,70.51,70.53,23223.0,58.3446,58.3529,58.2785,58.2951,23223.0
2016-12-06 11:00:00,70.54,70.56,70.45,70.49,22477.0,58.3033,58.3199,58.2289,58.262,22477.0
2016-12-06 11:10:00,70.49,70.54,70.48,70.52,17270.0,58.262,58.3033,58.2537,58.2868,17270.0
2016-12-06 11:20:00,70.53,70.73,70.52,70.67,27688.0,58.2951,58.4604,58.2868,58.4108,27688.0
2016-12-06 11:30:00,70.65,70.66,70.56,70.6,17058.0,58.3942,58.4025,58.3199,58.3529,17058.0
2016-12-06 11:40:00,70.59,70.7,70.59,70.64,37959.0,58.3446,58.4356,58.3446,58.386,37959.0
2016-12-06 11:50:00,70.64,70.72,70.63,70.68,26049.0,58.386,58.4521,58.3777,58.419,26049.0
2016-12-06 12:00:00,70.68,70.74,70.63,70.65,27706.0,58.419,58.4686,58.3777,58.3942,27706.0
2016-12-06 12:10:00,70.67,70.67,70.55,70.62,44624.0,58.4108,58.4108,58.3116,58.3694,44624.0
2016-12-06 12:20:00,70.62,70.67,70.58,70.67,26025.0,58.3694,58.4108,58.3364,58.4108,26025.0
2016-12-06 12:30:00,70.67,70.67,70.57,70.63,64056.0,58.4108,58.4108,58.3281,58.3777,64056.0
2016-12-06 12:40:00,70.63,70.69,70.61,70.61,48544.0,58.3777,58.4273,58.3612,58.3612,48544.0
2016-12-06 12:50:00,70.61,70.66,70.59,70.62,34031.0,58.3612,58.4025,58.3446,58.3694,34031.0
2016-12-06 13:00:00,70.62,70.65,70.58,70.64,38084.0,58.3694,58.3942,58.3364,58.386,38084.0
2016-12-06 13:10:00,70.64,70.64,70.6,70.63,20079.0,58.386,58.386,58.3529,58.3777,20079.0
2016-12-06 13:20:00,70.62,70.64,70.57,70.58,20839.0,58.3694,58.386,58.3281,58.3364,20839.0
2016-12-06 13:30:00,70.57,70.57,70.5,70.53,60606.0,58.3281,58.3281,58.2703,58.2951,60606.0
2016-12-06 13:40:00,70.53,70.67,70.51,70.61,33496.0,58.2951,58.4108,58.2785,58.3612,33496.0
2016-12-06 13:50:00,70.62,70.71,70.62,70.65,29893.0,58.3694,58.4438,58.3694,58.3942,29893.0
2016-12-06 14:00:00,70.65,70.72,70.63,70.65,22024.0,58.3942,58.4521,58.3777,58.3942,22024.0
2016-12-06 14:10:00,70.64,70.67,70.57,70.63,39780.0,58.386,58.4108,58.3281,58.3777,39780.0
2016-12-06 14:20:00,70.64,70.7,70.63,70.67,27786.0,58.386,58.4356,58.3777,58.4108,27786.0
2016-12-06 14:30:00,70.68,70.74,70.65,70.65,23506.0,58.419,58.4686,58.3942,58.3942,23506.0
2016-12-06 14:40:00,70.65,70.66,70.6,70.65,21486.0,58.3942,58.4025,58.3529,58.3942,21486.0
2016-12-06 14:50:00,70.65,70.68,70.61,70.65,34253.0,58.3942,58.419,58.3612,58.3942,34253.0
2016-12-06 15:00:00,70.64,70.77,70.64,70.76,45370.0,58.386,58.4934,58.386,58.4852,45370.0
2016-12-06 15:10:00,70.75,70.88,70.74,70.85,52931.0,58.4769,58.5843,58.4686,58.5595,52931.0
2016-12-06 15:20:00,70.84,70.86,70.79,70.81,59204.0,58.5513,58.5678,58.51,58.5265,59204.0
2016-12-06 15:30:00,70.8,70.96,70.79,70.95,84537.0,58.5182,58.6505,58.51,58.6422,84537.0
2016-12-06 15:40:00,70.95,70.96,70.84,70.9,92367.0,58.6422,58.6505,58.5513,58.6009,92367.0
2016-12-06 15:50:00,70.89,70.97,70.86,70.95,254396.0,58.5926,58.6587,58.5678,58.6422,254396.0
2016-12-07 09:30:00,71.13,71.24,70.95,71.06,49730.0,58.791,58.8819,58.6422,58.7331,49730.0
2016-12-07 09:40:00,71.06,71.09,70.81,70.88,63838.0,58.7331,58.7579,58.5265,58.5843,63838.0
2016-12-07 09:50:00,70.92,71.01,70.91,70.95,29175.0,58.6174,58.6918,58.6091,58.6422,29175.0
2016-12-07 10:00:00,70.97,71.08,70.86,70.95,22907.0,58.6587,58.7496,58.5678,58.6422,22907.0
2016-12-07 10:10:00,70.95,70.95,70.81,70.88,28784.0,58.6422,58.6422,58.5265,58.5843,28784.0
2016-12-07 10:20:00,70.9,70.9,70.73,70.83,22122.0,58.6009,58.6009,58.4604,58.543,22122.0
2016-12-07 10:30:00,70.83,70.91,70.8,70.87,23964.0,58.543,58.6091,58.5182,58.5761,23964.0
2016-12-07 10:40:00,70.87,71.03,70.87,71.0,52559.0,58.5761,58.7083,58.5761,58.6835,52559.0
2016-12-07 10:50:00,71.0,71.03,70.92,71.0,26000.0,58.6835,58.7083,58.6174,58.6835,26000.0
2016-12-07 11:00:00,71.0,71.1,70.95,71.07,17786.0,58.6835,58.7662,58.6422,58.7414,17786.0
2016-12-07 11:10:00,71.08,71.16,71.03,71.11,17820.0,58.7496,58.8158,58.7083,58.7744,17820.0
2016-12-07 11:20:00,71.11,71.13,71.04,71.1,16370.0,58.7744,58.791,58.7166,58.7662,16370.0
2016-12-07 11:30:00,71.1,71.21,71.1,71.18,15874.0,58.7662,58.8571,58.7662,58.8323,15874.0
2016-12-07 11:40:00,71.17,71.22,71.11,71.22,19748.0,58.824,58.8654,58.7744,58.8654,19748.0
2016-12-07 11:50:00,71.21,71.28,71.21,71.25,17155.0,58.8571,58.915,58.8571,58.8902,17155.0
2016-12-07 12:00:00,71.25,71.25,71.14,71.2,22111.0,58.8902,58.8902,58.7992,58.8488,22111.0
2016-12-07 12:10:00,71.2,71.22,71.09,71.11,18777.0,58.8488,58.8654,58.7579,58.7744,18777.0
2016-12-07 12:20:00,71.11,71.17,71.1,71.15,33145.0,58.7744,58.824,58.7662,58.8075,33145.0
2016-12-07 12:30:00,71.15,71.26,71.15,71.17,16857.0,58.8075,58.8984,58.8075,58.824,16857.0
2016-12-07 12:40:00,71.18,71.24,71.18,71.22,29507.0,58.8323,58.8819,58.8323,58.8654,29507.0
2016-12-07 12:50:00,71.21,71.27,71.2,71.27,29700.0,58.8571,58.9067,58.8488,58.9067,29700.0
2016-12-07 13:00:00,71.27,71.27,71.2,71.22,23823.0,58.9067,58.9067,58.8488,58.8654,23823.0
2016-12-07 13:10:00,71.24,71.29,71.21,71.24,45976.0,58.8819,58.9232,58.8571,58.8819,45976.0
2016-12-07 13:20:00,71.25,71.42,71.25,71.35,31596.0,58.8902,59.0307,58.8902,58.9728,31596.0
2016-12-07 13:30:00,71.33,71.38,71.29,71.34,26007.0,58.9563,58.9976,58.9232,58.9645,26007.0
2016-12-07 13:40:00,71.34,71.43,71.33,71.4,29826.0,58.9645,59.0389,58.9563,59.0141,29826.0
2016-12-07 13:50:00,71.4,71.57,71.39,71.56,47018.0,59.0141,59.1546,59.0059,59.1464,47018.0
2016-12-07 14:00:00,71.57,71.58,71.45,71.47,34877.0,59.1546,59.1629,59.0555,59.072,34877.0
2016-12-07 14:10:00,71.47,71.54,71.44,71.49,28514.0,59.072,59.1298,59.0472,59.0885,28514.0
2016-12-07 14:20:00,71.5,71.54,71.47,71.49,27743.0,59.0968,59.1298,59.072,59.0885,27743.0
2016-12-07 14:30:00,71.48,71.51,71.44,71.5,16310.0,59.0803,59.1051,59.0472,59.0968,16310.0
2016-12-07 14:40:00,71.5,71.55,71.49,71.52,18836.0,59.0968,59.1381,59.0885,59.1133,18836.0
2016-12-07 14:50:00,71.53,71.6,71.52,71.55,28842.0,59.1216,59.1794,59.1133,59.1381,28842.0
2016-12-07 15:00:00,71.55,71.6,71.49,71.56,44081.0,59.1381,59.1794,59.0885,59.1464,44081.0
2016-12-07 15:10:00,71.56,71.6,71.5,71.59,28068.0,59.1464,59.1794,59.0968,59.1712,28068.0
2016-12-07 15:20:00,71.59,71.64,71.53,71.6,47436.0,59.1712,59.2125,59.1216,59.1794,47436.0
2016-12-07 15:30:00,71.59,71.75,71.59,71.71,57623.0,59.1712,59.3034,59.1712,59.2704,57623.0
2016-12-07 15:40:00,71.71,71.72,71.55,71.56,76523.0,59.2704,59.2786,59.1381,59.1464,76523.0
2016-12-07 15:50:00,71.57,71.64,71.54,71.64,135594.0,59.1546,59.2125,59.1298,59.2125,135594.0
2016-12-08 09:30:00,71.77,71.98,71.64,71.68,39869.0,59.32,59.4935,59.2125,59.2456,39869.0
2016-12-08 09:40:00,71.69,71.74,71.51,71.7,93193.0,59.2538,59.2952,59.1051,59.2621,93193.0
2016-12-08 09:50:00,71.69,71.82,71.6,71.72,25393.0,59.2538,59.3613,59.1794,59.2786,25393.0
2016-12-08 10:00:00,71.68,71.71,71.38,71.41,41771.0,59.2456,59.2704,58.9976,59.0224,41771.0
2016-12-08 10:10:00,71.41,71.44,71.17,71.43,31315.0,59.0224,59.0472,58.824,59.0389,31315.0
2016-12-08 10:20:00,71.43,71.47,71.32,71.39,17361.0,59.0389,59.072,58.948,59.0059,17361.0
2016-12-08 10:30:00,71.39,71.48,71.26,71.47,32481.0,59.0059,59.0803,58.8984,59.072,32481.0
2016-12-08 10:40:00,71.45,71.45,71.29,71.38,29991.0,59.0555,59.0555,58.9232,58.9976,29991.0
2016-12-08 10:50:00,71.39,71.45,71.33,71.37,16599.0,59.0059,59.0555,58.9563,58.9893,16599.0
2016-12-08 11:00:00,71.37,71.53,71.36,71.48,35012.0,58.9893,59.1216,58.9811,59.0803,35012.0
2016-12-08 11:10:00,71.47,71.58,71.42,71.58,17215.0,59.072,59.1629,59.0307,59.1629,17215.0
2016-12-08 11:20:00,71.57,71.66,71.55,71.6,17525.0,59.1546,59.229,59.1381,59.1794,17525.0
2016-12-08 11:30:00,71.59,71.6,71.53,71.57,16955.0,59.1712,59.1794,59.1216,59.1546,16955.0
2016-12-08 11:40:00,71.57,71.64,71.57,71.63,21993.0,59.1546,59.2125,59.1546,59.2042,21993.0
2016-12-08 11:50:00,71.63,71.64,71.57,71.61,21251.0,59.2042,59.2125,59.1546,59.1877,21251.0
2016-12-08 12:00:00,71.61,71.69,71.6,71.65,26971.0,59.1877,59.2538,59.1794,59.2208,26971.0
2016-12-08 12:10:00,71.64,71.68,71.55,71.6,28296.0,59.2125,59.2456,59.1381,59.1794,28296.0
2016-12-08 12:20:00,71.61,71.7,71.59,71.67,35874.0,59.1877,59.2621,59.1712,59.2373,35874.0
2016-12-08 12:30:00,71.68,71.73,71.66,71.69,21620.0,59.2456,59.2869,59.229,59.2538,21620.0
2016-12-08 12:40:00,71.69,71.74,71.64,71.74,64596.0,59.2538,59.2952,59.2125,59.2952,64596.0
2016-12-08 12:50:00,71.73,71.73,71.63,71.65,33017.0,59.2869,59.2869,59.2042,59.2208,33017.0
2016-12-08 13:00:00,71.66,71.67,71.6,71.62,29896.0,59.229,59.2373,59.1794,59.196,29896.0
2016-12-08 13:10:00,71.6,71.67,71.6,71.63,20696.0,59.1794,59.2373,59.1794,59.2042,20696.0
2016-12-08 13:20:00,71.63,71.71,71.61,71.67,27739.0,59.2042,59.2704,59.1877,59.2373,27739.0
2016-12-08 13:30:00,71.67,71.76,71.66,71.73,39246.0,59.2373,59.3117,59.229,59.2869,39246.0
2016-12-08 13:40:00,71.73,71.76,71.66,71.69,36506.0,59.2869,59.3117,59.229,59.2538,36506.0
2016-12-08 13:50:00,71.69,71.81,71.69,71.74,30435.0,59.2538,59.353,59.2538,59.2952,30435.0
2016-12-08 14:00:00,71.75,71.79,71.7,71.71,25184.0,59.3034,59.3365,59.2621,59.2704,25184.0
2016-12-08 14:10:00,71.71,71.76,71.67,71.74,27354.0,59.2704,59.3117,59.2373,59.2952,27354.0
2016-12-08 14:20:00,71.73,71.77,71.65,71.69,29289.0,59.2869,59.32,59.2208,59.2538,29289.0
2016-12-08 14:30:00,71.69,71.74,71.6,71.64,31529.0,59.2538,59.2952,59.1794,59.2125,31529.0
2016-12-08 14:40:00,71.64,71.68,71.56,71.57,68251.0,59.2125,59.2456,59.1464,59.1546,68251.0
2016-12-08 14:50:00,71.58,71.69,71.56,71.66,35101.0,59.1629,59.2538,59.1464,59.229,35101.0
2016-12-08 15:00:00,71.67,71.7,71.62,71.7,37672.0,59.2373,59.2621,59.196,59.2621,37672.0
2016-12-08 15:10:00,71.69,71.71,71.59,71.6,48037.0,59.2538,59.2704,59.1712,59.1794,48037.0
2016-12-08 15:20:00,71.6,71.66,71.54,71.56,61032.0,59.1794,59.229,59.1298,59.1464,61032.0
2016-12-08 15:30:00,71.55,71.6,71.48,71.6,72914.0,59.1381,59.1794,59.0803,59.1794,72914.0
2016-12-08 15:40:00,71.6,71.7,71.6,71.63,77336.0,59.1794,59.2621,59.1794,59.2042,77336.0
2016-12-08 15:50:00,71.63,71.69,71.63,71.67,175292.0,59.2042,59.2538,59.2042,59.2373,175292.0
2016-12-09 09:30:00,71.77,71.94,71.52,71.57,60571.0,59.32,59.4605,59.1133,59.1546,60571.0
2016-12-09 09:40:00,71.57,71.69,71.51,71.67,17857.0,59.1546,59.2538,59.1051,59.2373,17857.0
2016-12-09 09:50:00,71.64,71.76,71.63,71.66,53702.0,59.2125,59.3117,59.2042,59.229,53702.0
2016-12-09 10:00:00,71.65,71.79,71.59,71.78,43040.0,59.2208,59.3365,59.1712,59.3282,43040.0
2016-12-09 10:10:00,71.8,71.87,71.77,71.84,40649.0,59.3447,59.4026,59.32,59.3778,40649.0
2016-12-09 10:20:00,71.84,71.92,71.83,71.92,67808.0,59.3778,59.4439,59.3695,59.4439,67808.0
2016-12-09 10:30:00,71.92,71.93,71.67,71.81,106052.0,59.4439,59.4522,59.2373,59.353,106052.0
2016-12-09 10:40:00,71.81,71.9,71.78,71.9,29095.0,59.353,59.4274,59.3282,59.4274,29095.0
2016-12-09 10:50:00,71.9,71.91,71.84,71.9,36583.0,59.4274,59.4357,59.3778,59.4274,36583.0
2016-12-09 11:00:00,71.9,71.91,71.83,71.87,41857.0,59.4274,59.4357,59.3695,59.4026,41857.0
2016-12-09 11:10:00,71.88,72.0,71.88,71.97,27313.0,59.4109,59.5101,59.4109,59.4853,27313.0
2016-12-09 11:20:00,71.98,71.99,71.88,71.91,40034.0,59.4935,59.5018,59.4109,59.4357,40034.0
2016-12-09 11:30:00,71.91,71.96,71.87,71.96,37013.0,59.4357,59.477,59.4026,59.477,37013.0
2016-12-09 11:40:00,71.97,71.97,71.85,71.95,40894.0,59.4853,59.4853,59.3861,59.4687,40894.0
2016-12-09 11:50:00,71.94,71.94,71.75,71.77,65862.0,59.4605,59.4605,59.3034,59.32,65862.0
2016-12-09 12:00:00,71.76,71.9,71.76,71.87,32397.0,59.3117,59.4274,59.3117,59.4026,32397.0
2016-12-09 12:10:00,71.88,71.92,71.83,71.86,23690.0,59.4109,59.4439,59.3695,59.3943,23690.0
2016-12-09 12:20:00,71.87,71.91,71.83,71.9,16696.0,59.4026,59.4357,59.3695,59.4274,16696.0
2016-12-09 12:30:00,71.89,71.93,71.87,71.9,21694.0,59.4191,59.4522,59.4026,59.4274,21694.0
2016-12-09 12:40:00,71.9,71.9,71.84,71.86,13885.0,59.4274,59.4274,59.3778,59.3943,13885.0
2016-12-09 12:50:00,71.85,71.93,71.85,71.87,19580.0,59.3861,59.4522,59.3861,59.4026,19580.0
2016-12-09 13:00:00,71.87,71.9,71.83,71.87,20674.0,59.4026,59.4274,59.3695,59.4026,20674.0
2016-12-09 13:10:00,71.88,71.9,71.85,71.87,25360.0,59.4109,59.4274,59.3861,59.4026,25360.0
2016-12-09 13:20:00,71.87,71.91,71.86,71.9,26987.0,59.4026,59.4357,59.3943,59.4274,26987.0
2016-12-09 13:30:00,71.9,71.93,71.86,71.91,31094.0,59.4274,59.4522,59.3943,59.4357,31094.0
2016-12-09 13:40:00,71.91,71.93,71.87,71.92,15392.0,59.4357,59.4522,59.4026,59.4439,15392.0
2016-12-09 13:50:00,71.93,71.96,71.89,71.93,35456.0,59.4522,59.477,59.4191,59.4522,35456.0
2016-12-09 14:00:00,71.92,71.99,71.92,71.95,34720.0,59.4439,59.5018,59.4439,59.4687,34720.0
2016-12-09 14:10:00,71.95,72.05,71.95,72.05,76198.0,59.4687,59.5514,59.4687,59.5514,76198.0
2016-12-09 14:20:00,72.05,72.13,72.03,72.11,36072.0,59.5514,59.6175,59.5348,59.601,36072.0
2016-12-09 14:30:00,72.1,72.2,72.1,72.19,33145.0,59.5927,59.6754,59.5927,59.6671,33145.0
2016-12-09 14:40:00,72.19,72.26,72.18,72.22,28927.0,59.6671,59.725,59.6588,59.6919,28927.0
2016-12-09 14:50:00,72.22,72.29,72.22,72.29,34930.0,59.6919,59.7497,59.6919,59.7497,34930.0
2016-12-09 15:00:00,72.3,72.36,72.28,72.33,53833.0,59.758,59.8076,59.7415,59.7828,53833.0
2016-12-09 15:10:00,72.34,72.49,72.34,72.45,62473.0,59.7911,59.9151,59.7911,59.882,62473.0
2016-12-09 15:20:00,72.45,72.47,72.4,72.47,51622.0,59.882,59.8985,59.8407,59.8985,51622.0
2016-12-09 15:30:00,72.47,72.5,72.42,72.44,79963.0,59.8985,59.9233,59.8572,59.8737,79963.0
2016-12-09 15:40:00,72.44,72.5,72.44,72.46,113370.0,59.8737,59.9233,59.8737,59.8903,113370.0
2016-12-09 15:50:00,72.47,72.49,72.44,72.47,142731.0,59.8985,59.9151,59.8737,59.8985,142731.0
2016-12-12 09:30:00,72.44,72.69,72.3,72.6,63569.0,59.8737,60.0804,59.758,60.006,63569.0
2016-12-12 09:40:00,72.61,72.61,72.39,72.44,35814.0,60.0142,60.0142,59.8324,59.8737,35814.0
2016-12-12 09:50:00,72.46,72.65,72.44,72.63,27484.0,59.8903,60.0473,59.8737,60.0308,27484.0
2016-12-12 10:00:00,72.6,72.65,72.49,72.5,26492.0,60.006,60.0473,59.9151,59.9233,26492.0
2016-12-12 10:10:00,72.5,72.61,72.47,72.61,17500.0,59.9233,60.0142,59.8985,60.0142,17500.0
2016-12-12 10:20:00,72.6,72.66,72.54,72.63,34917.0,60.006,60.0556,59.9564,60.0308,34917.0
2016-12-12 10:30:00,72.63,72.85,72.63,72.83,52495.0,60.0308,60.2126,60.0308,60.1961,52495.0
2016-12-12 10:40:00,72.84,72.84,72.72,72.73,37422.0,60.2043,60.2043,60.1052,60.1134,37422.0
2016-12-12 10:50:00,72.72,72.78,72.71,72.75,45331.0,60.1052,60.1547,60.0969,60.1299,45331.0
2016-12-12 11:00:00,72.75,72.77,72.65,72.7,45092.0,60.1299,60.1465,60.0473,60.0886,45092.0
2016-12-12 11:10:00,72.7,72.74,72.69,72.73,31947.0,60.0886,60.1217,60.0804,60.1134,31947.0
2016-12-12 11:20:00,72.73,72.74,72.68,72.69,29329.0,60.1134,60.1217,60.0721,60.0804,29329.0
2016-12-12 11:30:00,72.69,72.92,72.68,72.91,80783.0,60.0804,60.2705,60.0721,60.2622,80783.0
2016-12-12 11:40:00,72.9,72.95,72.87,72.91,39923.0,60.2539,60.2953,60.2291,60.2622,39923.0
2016-12-12 11:50:00,72.92,72.92,72.78,72.86,16181.0,60.2705,60.2705,60.1547,60.2209,16181.0
2016-12-12 12:00:00,72.85,72.86,72.71,72.74,29508.0,60.2126,60.2209,60.0969,60.1217,29508.0
2016-12-12 12:10:00,72.74,72.84,72.74,72.83,15202.0,60.1217,60.2043,60.1217,60.1961,15202.0
2016-12-12 12:20:00,72.82,72.87,72.79,72.85,15935.0,60.1878,60.2291,60.163,60.2126,15935.0
2016-12-12 12:30:00,72.84,72.84,72.75,72.79,34265.0,60.2043,60.2043,60.1299,60.163,34265.0
2016-12-12 12:40:00,72.79,72.79,72.72,72.73,22244.0,60.163,60.163,60.1052,60.1134,22244.0
2016-12-12 12:50:00,72.74,72.74,72.55,72.56,72435.0,60.1217,60.1217,59.9646,59.9729,72435.0
2016-12-12 13:00:00,72.56,72.57,72.49,72.51,56579.0,59.9729,59.9812,59.9151,59.9316,56579.0
2016-12-12 13:10:00,72.51,72.69,72.5,72.69,19716.0,59.9316,60.0804,59.9233,60.0804,19716.0
2016-12-12 13:20:00,72.68,72.74,72.6,72.7,54883.0,60.0721,60.1217,60.006,60.0886,54883.0
2016-12-12 13:30:00,72.7,72.7,72.63,72.68,27388.0,60.0886,60.0886,60.0308,60.0721,27388.0
2016-12-12 13:40:00,72.68,72.72,72.65,72.67,22270.0,60.0721,60.1052,60.0473,60.0638,22270.0
2016-12-12 13:50:00,72.68,72.69,72.65,72.68,12916.0,60.0721,60.0804,60.0473,60.0721,12916.0
2016-12-12 14:00:00,72.69,72.7,72.63,72.67,23545.0,60.0804,60.0886,60.0308,60.0638,23545.0
2016-12-12 14:10:00,72.67,72.76,72.66,72.76,39571.0,60.0638,60.1382,60.0556,60.1382,39571.0
2016-12-12 14:20:00,72.76,72.76,72.67,72.71,50634.0,60.1382,60.1382,60.0638,60.0969,50634.0
2016-12-12 14:30:00,72.71,72.72,72.67,72.67,18756.0,60.0969,60.1052,60.0638,60.0638,18756.0
2016-12-12 14:40:00,72.66,72.7,72.64,72.67,28895.0,60.0556,60.0886,60.039,60.0638,28895.0
2016-12-12 14:50:00,72.67,72.69,72.64,72.67,21955.0,60.0638,60.0804,60.039,60.0638,21955.0
2016-12-12 15:00:00,72.68,72.72,72.65,72.7,29958.0,60.0721,60.1052,60.0473,60.0886,29958.0
2016-12-12 15:10:00,72.7,72.75,72.68,72.73,40650.0,60.0886,60.1299,60.0721,60.1134,40650.0
2016-12-12 15:20:00,72.73,72.79,72.72,72.72,36013.0,60.1134,60.163,60.1052,60.1052,36013.0
2016-12-12 15:30:00,72.72,72.82,72.72,72.81,67650.0,60.1052,60.1878,60.1052,60.1795,67650.0
2016-12-12 15:40:00,72.81,72.82,72.77,72.77,68821.0,60.1795,60.1878,60.1465,60.1465,68821.0
2016-12-12 15:50:00,72.78,72.85,72.76,72.81,131425.0,60.1547,60.2126,60.1382,60.1795,131425.0
2016-12-13 09:30:00,72.65,72.95,72.54,72.94,91570.0,60.0473,60.2953,59.9564,60.287,91570.0
2016-12-13 09:40:00,72.95,73.04,72.81,72.94,60236.0,60.2953,60.3696,60.1795,60.287,60236.0
2016-12-13 09:50:00,72.96,73.04,72.8,73.0,56843.0,60.3035,60.3696,60.1713,60.3366,56843.0
2016-12-13 10:00:00,73.02,73.07,72.9,73.03,40639.0,60.3531,60.3944,60.2539,60.3614,40639.0
2016-12-13 10:10:00,73.07,73.13,72.91,72.95,68414.0,60.3944,60.444,60.2622,60.2953,68414.0
2016-12-13 10:20:00,72.98,72.98,72.81,72.84,25869.0,60.3201,60.3201,60.1795,60.2043,25869.0
2016-12-13 10:30:00,72.84,72.85,72.72,72.8,35091.0,60.2043,60.2126,60.1052,60.1713,35091.0
2016-12-13 10:40:00,72.79,72.79,72.66,72.69,57877.0,60.163,60.163,60.0556,60.0804,57877.0
2016-12-13 10:50:00,72.68,72.77,72.65,72.77,22001.0,60.0721,60.1465,60.0473,60.1465,22001.0
2016-12-13 11:00:00,72.77,72.81,72.65,72.75,148033.0,60.1465,60.1795,60.0473,60.1299,148033.0
2016-12-13 11:10:00,72.75,72.75,72.54,72.59,70873.0,60.1299,60.1299,59.9564,59.9977,70873.0
2016-12-13 11:20:00,72.59,72.67,72.58,72.59,81425.0,59.9977,60.0638,59.9894,59.9977,81425.0
2016-12-13 11:30:00,72.59,72.67,72.58,72.64,39909.0,59.9977,60.0638,59.9894,60.039,39909.0
2016-12-13 11:40:00,72.64,72.66,72.56,72.66,34518.0,60.039,60.0556,59.9729,60.0556,34518.0
2016-12-13 11:50:00,72.66,72.68,72.61,72.64,28191.0,60.0556,60.0721,60.0142,60.039,28191.0
2016-12-13 12:00:00,72.64,72.72,72.63,72.71,23613.0,60.039,60.1052,60.0308,60.0969,23613.0
2016-12-13 12:10:00,72.71,72.73,72.63,72.65,25803.0,60.0969,60.1134,60.0308,60.0473,25803.0
2016-12-13 12:20:00,72.66,72.69,72.62,72.67,22611.0,60.0556,60.0804,60.0225,60.0638,22611.0
2016-12-13 12:30:00,72.67,72.71,72.63,72.71,27084.0,60.0638,60.0969,60.0308,60.0969,27084.0
2016-12-13 12:40:00,72.71,72.77,72.67,72.76,38709.0,60.0969,60.1465,60.0638,60.1382,38709.0
2016-12-13 12:50:00,72.76,72.82,72.76,72.78,26649.0,60.1382,60.1878,60.1382,60.1547,26649.0
2016-12-13 13:00:00,72.78,72.83,72.77,72.81,23944.0,60.1547,60.1961,60.1465,60.1795,23944.0
2016-12-13 13:10:00,72.79,72.89,72.79,72.87,21692.0,60.163,60.2457,60.163,60.2291,21692.0
2016-12-13 13:20:00,72.88,72.97,72.85,72.97,27085.0,60.2374,60.3118,60.2126,60.3118,27085.0
2016-12-13 13:30:00,72.96,73.0,72.94,72.99,33388.0,60.3035,60.3366,60.287,60.3283,33388.0
2016-12-13 13:40:00,72.99,73.06,72.99,73.05,30520.0,60.3283,60.3862,60.3283,60.3779,30520.0
2016-12-13 13:50:00,73.05,73.06,73.03,73.06,19204.0,60.3779,60.3862,60.3614,60.3862,19204.0
2016-12-13 14:00:00,73.05,73.06,73.01,73.01,29068.0,60.3779,60.3862,60.3448,60.3448,29068.0
2016-12-13 14:10:00,73.0,73.01,72.92,72.96,30361.0,60.3366,60.3448,60.2705,60.3035,30361.0
2016-12-13 14:20:00,72.96,73.0,72.94,72.95,32007.0,60.3035,60.3366,60.287,60.2953,32007.0
2016-12-13 14:30:00,72.93,73.04,72.93,72.99,31659.0,60.2787,60.3696,60.2787,60.3283,31659.0
2016-12-13 14:40:00,72.98,73.03,72.97,72.98,42514.0,60.3201,60.3614,60.3118,60.3201,42514.0
2016-12-13 14:50:00,72.98,73.05,72.92,72.92,28634.0,60.3201,60.3779,60.2705,60.2705,28634.0
2016-12-13 15:00:00,72.93,73.01,72.92,72.98,27428.0,60.2787,60.3448,60.2705,60.3201,27428.0
2016-12-13 15:10:00,72.98,73.0,72.94,72.99,49181.0,60.3201,60.3366,60.287,60.3283,49181.0
2016-12-13 15:20:00,72.99,73.02,72.97,73.02,35602.0,60.3283,60.3531,60.3118,60.3531,35602.0
2016-12-13 15:30:00,73.01,73.1,73.0,73.03,61091.0,60.3448,60.4192,60.3366,60.3614,61091.0
2016-12-13 15:40:00,73.03,73.09,72.96,72.97,94475.0,60.3614,60.411,60.3035,60.3118,94475.0
2016-12-13 15:50:00,72.97,72.98,72.9,72.93,282636.0,60.3118,60.3201,60.2539,60.2787,282636.0
2016-12-14 09:30:00,72.92,72.98,72.63,72.92,110213.0,60.2705,60.3201,60.0308,60.2705,110213.0
2016-12-14 09:40:00,72.92,72.99,72.86,72.98,25183.0,60.2705,60.3283,60.2209,60.3201,25183.0
2016-12-14 09:50:00,72.96,73.0,72.81,72.82,17414.0,60.3035,60.3366,60.1795,60.1878,17414.0
2016-12-14 10:00:00,72.85,72.88,72.75,72.82,40689.0,60.2126,60.2374,60.1299,60.1878,40689.0
2016-12-14 10:10:00,72.82,73.01,72.81,72.98,52775.0,60.1878,60.3448,60.1795,60.3201,52775.0
2016-12-14 10:20:00,72.98,72.98,72.86,72.91,60516.0,60.3201,60.3201,60.2209,60.2622,60516.0
2016-12-14 10:30:00,72.91,72.93,72.81,72.91,35255.0,60.2622,60.2787,60.1795,60.2622,35255.0
2016-12-14 10:40:00,72.91,72.94,72.85,72.9,56593.0,60.2622,60.287,60.2126,60.2539,56593.0
2016-12-14 10:50:00,72.9,72.92,72.84,72.9,52426.0,60.2539,60.2705,60.2043,60.2539,52426.0
2016-12-14 11:00:00,72.9,73.0,72.89,72.9,22749.0,60.2539,60.3366,60.2457,60.2539,22749.0
2016-12-14 11:10:00,72.9,72.97,72.87,72.9,28620.0,60.2539,60.3118,60.2291,60.2539,28620.0
2016-12-14 11:20:00,72.9,73.01,72.9,73.01,34698.0,60.2539,60.3448,60.2539,60.3448,34698.0
2016-12-14 11:30:00,72.99,73.02,72.86,72.88,51826.0,60.3283,60.3531,60.2209,60.2374,51826.0
2016-12-14 11:40:00,72.87,72.88,72.8,72.81,33957.0,60.2291,60.2374,60.1713,60.1795,33957.0
2016-12-14 11:50:00,72.81,72.85,72.75,72.82,28356.0,60.1795,60.2126,60.1299,60.1878,28356.0
2016-12-14 12:00:00,72.81,72.87,72.78,72.86,20735.0,60.1795,60.2291,60.1547,60.2209,20735.0
2016-12-14 12:10:00,72.87,72.99,72.84,72.99,35570.0,60.2291,60.3283,60.2043,60.3283,35570.0
2016-12-14 12:20:00,72.99,73.0,72.93,72.95,25832.0,60.3283,60.3366,60.2787,60.2953,25832.0
2016-12-14 12:30:00,72.98,73.0,72.93,72.97,19980.0,60.3201,60.3366,60.2787,60.3118,19980.0
2016-12-14 12:40:00,72.97,73.03,72.95,73.01,15938.0,60.3118,60.3614,60.2953,60.3448,15938.0
2016-12-14 12:50:00,73.02,73.11,72.99,73.11,28404.0,60.3531,60.4275,60.3283,60.4275,28404.0
2016-12-14 13:00:00,73.11,73.12,73.0,73.02,21817.0,60.4275,60.4358,60.3366,60.3531,21817.0
2016-12-14 13:10:00,73.03,73.04,73.0,73.03,16818.0,60.3614,60.3696,60.3366,60.3614,16818.0
2016-12-14 13:20:00,73.04,73.06,73.0,73.0,14585.0,60.3696,60.3862,60.3366,60.3366,14585.0
2016-12-14 13:30:00,73.0,73.04,72.99,72.99,32596.0,60.3366,60.3696,60.3283,60.3283,32596.0
2016-12-14 13:40:00,72.99,73.09,72.99,73.03,35637.0,60.3283,60.411,60.3283,60.3614,35637.0
2016-12-14 13:50:00,73.03,73.04,72.94,72.99,43323.0,60.3614,60.3696,60.287,60.3283,43323.0
2016-12-14 14:00:00,73.02,73.33,72.89,73.28,59883.0,60.3531,60.6093,60.2457,60.568,59883.0
2016-12-14 14:10:00,73.28,73.32,73.17,73.27,49916.0,60.568,60.6011,60.4771,60.5597,49916.0
2016-12-14 14:20:00,73.29,73.29,72.76,72.78,29876.0,60.5763,60.5763,60.1382,60.1547,29876.0
2016-12-14 14:30:00,72.77,72.96,72.75,72.93,36812.0,60.1465,60.3035,60.1299,60.2787,36812.0
2016-12-14 14:40:00,72.95,72.97,72.84,72.87,31517.0,60.2953,60.3118,60.2043,60.2291,31517.0
2016-12-14 14:50:00,72.87,72.88,72.69,72.69,33072.0,60.2291,60.2374,60.0804,60.0804,33072.0
2016-12-14 15:00:00,72.71,72.79,72.6,72.62,45982.0,60.0969,60.163,60.006,60.0225,45982.0
2016-12-14 15:10:00,72.63,72.66,72.47,72.47,70489.0,60.0308,60.0556,59.8985,59.8985,70489.0
2016-12-14 15:20:00,72.47,72.53,72.42,72.5,79124.0,59.8985,59.9481,59.8572,59.9233,79124.0
2016-12-14 15:30:00,72.49,72.83,72.49,72.82,63073.0,59.9151,60.1961,59.9151,60.1878,63073.0
2016-12-14 15:40:00,72.84,72.84,72.73,72.78,65788.0,60.2043,60.2043,60.1134,60.1547,65788.0
2016-12-14 15:50:00,72.77,72.78,72.57,72.61,163854.0,60.1465,60.1547,59.9812,60.0142,163854.0
2016-12-15 09:30:00,72.66,72.99,72.43,72.43,79844.0,60.0556,60.3283,59.8655,59.8655,79844.0
2016-12-15 09:40:00,72.43,72.56,72.43,72.5,55544.0,59.8655,59.9729,59.8655,59.9233,55544.0
2016-12-15 09:50:00,72.51,72.89,72.5,72.89,32988.0,59.9316,60.2457,59.9233,60.2457,32988.0
2016-12-15 10:00:00,72.93,72.99,72.86,72.95,50422.0,60.2787,60.3283,60.2209,60.2953,50422.0
2016-12-15 10:10:00,72.98,72.99,72.89,72.98,43292.0,60.3201,60.3283,60.2457,60.3201,43292.0
2016-12-15 10:20:00,73.0,73.06,72.94,72.94,33424.0,60.3366,60.3862,60.287,60.287,33424.0
2016-12-15 10:30:00,72.95,73.13,72.94,73.13,35794.0,60.2953,60.444,60.287,60.444,35794.0
2016-12-15 10:40:00,73.12,73.27,73.06,73.27,37336.0,60.4358,60.5597,60.3862,60.5597,37336.0
2016-12-15 10:50:00,73.28,73.31,73.2,73.2,29781.0,60.568,60.5928,60.5019,60.5019,29781.0
2016-12-15 11:00:00,73.22,73.32,73.19,73.29,31579.0,60.5184,60.6011,60.4936,60.5763,31579.0
2016-12-15 11:10:00,73.26,73.35,73.23,73.3,26126.0,60.5515,60.6259,60.5267,60.5845,26126.0
2016-12-15 11:20:00,73.31,73.4,73.29,73.35,66648.0,60.5928,60.6672,60.5763,60.6259,66648.0
2016-12-15 11:30:00,73.35,73.4,73.29,73.38,51187.0,60.6259,60.6672,60.5763,60.6507,51187.0
2016-12-15 11:40:00,73.36,73.44,73.33,73.42,41333.0,60.6341,60.7003,60.6093,60.6837,41333.0
2016-12-15 11:50:00,73.42,73.47,73.41,73.46,35772.0,60.6837,60.725,60.6755,60.7168,35772.0
2016-12-15 12:00:00,73.46,73.46,73.34,73.44,40178.0,60.7168,60.7168,60.6176,60.7003,40178.0
2016-12-15 12:10:00,73.43,73.46,73.39,73.46,17803.0,60.692,60.7168,60.6589,60.7168,17803.0
2016-12-15 12:20:00,73.47,73.47,73.4,73.43,25155.0,60.725,60.725,60.6672,60.692,25155.0
2016-12-15 12:30:00,73.42,73.48,73.4,73.41,21584.0,60.6837,60.7333,60.6672,60.6755,21584.0
2016-12-15 12:40:00,73.41,73.46,73.32,73.33,26103.0,60.6755,60.7168,60.6011,60.6093,26103.0
2016-12-15 12:50:00,73.32,73.33,73.23,73.33,27728.0,60.6011,60.6093,60.5267,60.6093,27728.0
2016-12-15 13:00:00,73.32,73.45,73.31,73.44,31618.0,60.6011,60.7085,60.5928,60.7003,31618.0
2016-12-15 13:10:00,73.44,73.49,73.41,73.47,25976.0,60.7003,60.7416,60.6755,60.725,25976.0
2016-12-15 13:20:00,73.47,73.49,73.44,73.48,30262.0,60.725,60.7416,60.7003,60.7333,30262.0
2016-12-15 13:30:00,73.48,73.5,73.42,73.43,37865.0,60.7333,60.7498,60.6837,60.692,37865.0
2016-12-15 13:40:00,73.45,73.46,73.38,73.42,32043.0,60.7085,60.7168,60.6507,60.6837,32043.0
2016-12-15 13:50:00,73.43,73.54,73.42,73.52,53757.0,60.692,60.7829,60.6837,60.7664,53757.0
2016-12-15 14:00:00,73.52,73.62,73.5,73.58,53159.0,60.7664,60.849,60.7498,60.816,53159.0
2016-12-15 14:10:00,73.58,73.58,73.5,73.58,27236.0,60.816,60.816,60.7498,60.816,27236.0
2016-12-15 14:20:00,73.59,73.6,73.51,73.53,26031.0,60.8242,60.8325,60.7581,60.7746,26031.0
2016-12-15 14:30:00,73.52,73.58,73.52,73.57,28895.0,60.7664,60.816,60.7664,60.8077,28895.0
2016-12-15 14:40:00,73.57,73.62,73.54,73.56,26992.0,60.8077,60.849,60.7829,60.7994,26992.0
2016-12-15 14:50:00,73.56,73.59,73.52,73.53,22302.0,60.7994,60.8242,60.7664,60.7746,22302.0
2016-12-15 15:00:00,73.54,73.64,73.52,73.62,35875.0,60.7829,60.8656,60.7664,60.849,35875.0
2016-12-15 15:10:00,73.62,73.68,73.58,73.68,41011.0,60.849,60.8986,60.816,60.8986,41011.0
2016-12-15 15:20:00,73.69,73.73,73.67,73.72,57779.0,60.9069,60.9399,60.8904,60.9317,57779.0
2016-12-15 15:30:00,73.72,73.75,73.63,73.7,92145.0,60.9317,60.9565,60.8573,60.9152,92145.0
2016-12-15 15:40:00,73.7,73.73,73.62,73.63,82348.0,60.9152,60.9399,60.849,60.8573,82348.0
2016-12-15 15:50:00,73.63,73.65,73.49,73.54,146346.0,60.8573,60.8738,60.7416,60.7829,146346.0
2016-12-16 09:30:00,73.78,73.95,73.54,73.71,404377.0,60.9813,61.1218,60.7829,60.9234,404377.0
2016-12-16 09:40:00,73.71,73.82,73.68,73.75,53179.0,60.9234,61.0143,60.8986,60.9565,53179.0
2016-12-16 09:50:00,73.75,73.87,73.67,73.79,39391.0,60.9565,61.0557,60.8904,60.9895,39391.0
2016-12-16 10:00:00,73.81,73.92,73.8,73.85,38086.0,61.0061,61.097,60.9978,61.0391,38086.0
2016-12-16 10:10:00,73.86,73.88,73.79,73.87,16181.0,61.0474,61.0639,60.9895,61.0557,16181.0
2016-12-16 10:20:00,73.87,73.97,73.8,73.96,25618.0,61.0557,61.1383,60.9978,61.13,25618.0
2016-12-16 10:30:00,73.97,74.05,73.94,74.0,26791.0,61.1383,61.2044,61.1135,61.1631,26791.0
2016-12-16 10:40:00,74.0,74.1,73.96,74.03,43019.0,61.1631,61.2458,61.13,61.1879,43019.0
2016-12-16 10:50:00,74.03,74.08,73.93,74.04,29147.0,61.1879,61.2292,61.1053,61.1962,29147.0
2016-12-16 11:00:00,74.03,74.1,74.0,74.03,22194.0,61.1879,61.2458,61.1631,61.1879,22194.0
2016-12-16 11:10:00,74.02,74.04,73.92,73.92,21970.0,61.1796,61.1962,61.097,61.097,21970.0
2016-12-16 11:20:00,73.92,73.93,73.72,73.76,42355.0,61.097,61.1053,60.9317,60.9647,42355.0
2016-12-16 11:30:00,73.76,73.85,73.72,73.76,24451.0,60.9647,61.0391,60.9317,60.9647,24451.0
2016-12-16 11:40:00,73.76,73.83,73.75,73.8,23824.0,60.9647,61.0226,60.9565,60.9978,23824.0
2016-12-16 11:50:00,73.8,73.88,73.75,73.87,20029.0,60.9978,61.0639,60.9565,61.0557,20029.0
2016-12-16 12:00:00,73.87,73.95,73.85,73.93,33220.0,61.0557,61.1218,61.0391,61.1053,33220.0
2016-12-16 12:10:00,73.92,73.94,73.87,73.87,15521.0,61.097,61.1135,61.0557,61.0557,15521.0
2016-12-16 12:20:00,73.87,73.89,73.84,73.87,15470.0,61.0557,61.0722,61.0309,61.0557,15470.0
2016-12-16 12:30:00,73.86,73.87,73.82,73.86,25035.0,61.0474,61.0557,61.0143,61.0474,25035.0
2016-12-16 12:40:00,73.86,73.87,73.76,73.83,16872.0,61.0474,61.0557,60.9647,61.0226,16872.0
2016-12-16 12:50:00,73.82,73.83,73.75,73.76,18608.0,61.0143,61.0226,60.9565,60.9647,18608.0
2016-12-16 13:00:00,73.75,73.84,73.74,73.84,31173.0,60.9565,61.0309,60.9482,61.0309,31173.0
2016-12-16 13:10:00,73.84,73.84,73.72,73.77,18290.0,61.0309,61.0309,60.9317,60.973,18290.0
2016-12-16 13:20:00,73.77,73.8,73.74,73.79,38872.0,60.973,60.9978,60.9482,60.9895,38872.0
2016-12-16 13:30:00,73.79,73.8,73.76,73.8,31517.0,60.9895,60.9978,60.9647,60.9978,31517.0
2016-12-16 13:40:00,73.79,73.84,73.77,73.82,24395.0,60.9895,61.0309,60.973,61.0143,24395.0
2016-12-16 13:50:00,73.82,73.9,73.8,73.87,17409.0,61.0143,61.0805,60.9978,61.0557,17409.0
2016-12-16 14:00:00,73.86,73.87,73.78,73.87,23958.0,61.0474,61.0557,60.9813,61.0557,23958.0
2016-12-16 14:10:00,73.86,73.87,73.81,73.83,23361.0,61.0474,61.0557,61.0061,61.0226,23361.0
2016-12-16 14:20:00,73.82,73.85,73.79,73.85,23514.0,61.0143,61.0391,60.9895,61.0391,23514.0
2016-12-16 14:30:00,73.84,73.88,73.82,73.84,20715.0,61.0309,61.0639,61.0143,61.0309,20715.0
2016-12-16 14:40:00,73.85,73.93,73.84,73.89,31298.0,61.0391,61.1053,61.0309,61.0722,31298.0
2016-12-16 14:50:00,73.9,73.93,73.86,73.91,21128.0,61.0805,61.1053,61.0474,61.0887,21128.0
2016-12-16 15:00:00,73.92,73.93,73.87,73.88,37837.0,61.097,61.1053,61.0557,61.0639,37837.0
2016-12-16 15:10:00,73.88,73.92,73.86,73.89,38345.0,61.0639,61.097,61.0474,61.0722,38345.0
2016-12-16 15:20:00,73.88,73.98,73.87,73.95,58434.0,61.0639,61.1466,61.0557,61.1218,58434.0
2016-12-16 15:30:00,73.95,74.0,73.94,73.99,92307.0,61.1218,61.1631,61.1135,61.1548,92307.0
2016-12-16 15:40:00,73.99,74.16,73.98,74.14,162644.0,61.1548,61.2954,61.1466,61.2788,162644.0
2016-12-16 15:50:00,74.13,74.14,73.99,74.11,361517.0,61.2706,61.2788,61.1548,61.254,361517.0
2016-12-19 09:30:00,74.24,74.57,74.17,74.53,66780.0,61.3615,61.6342,61.3036,61.6012,66780.0
2016-12-19 09:40:00,74.51,74.55,74.43,74.46,46111.0,61.5846,61.6177,61.5185,61.5433,46111.0
2016-12-19 09:50:00,74.45,74.5,74.42,74.42,57762.0,61.535,61.5764,61.5103,61.5103,57762.0
2016-12-19 10:00:00,74.42,74.45,74.37,74.38,103183.0,61.5103,61.535,61.4689,61.4772,103183.0
2016-12-19 10:10:00,74.38,74.45,74.38,74.41,35626.0,61.4772,61.535,61.4772,61.502,35626.0
2016-12-19 10:20:00,74.41,74.5,74.38,74.39,21062.0,61.502,61.5764,61.4772,61.4855,21062.0
2016-12-19 10:30:00,74.39,74.49,74.38,74.45,23343.0,61.4855,61.5681,61.4772,61.535,23343.0
2016-12-19 10:40:00,74.45,74.49,74.45,74.45,27398.0,61.535,61.5681,61.535,61.535,27398.0
2016-12-19 10:50:00,74.46,74.47,74.44,74.45,22225.0,61.5433,61.5516,61.5268,61.535,22225.0
2016-12-19 11:00:00,74.45,74.47,74.44,74.47,27023.0,61.535,61.5516,61.5268,61.5516,27023.0
2016-12-19 11:10:00,74.48,74.49,74.44,74.49,29474.0,61.5598,61.5681,61.5268,61.5681,29474.0
2016-12-19 11:20:00,74.48,74.53,74.44,74.49,48891.0,61.5598,61.6012,61.5268,61.5681,48891.0
2016-12-19 11:30:00,74.49,74.52,74.45,74.46,16428.0,61.5681,61.5929,61.535,61.5433,16428.0
2016-12-19 11:40:00,74.45,74.47,74.44,74.44,41927.0,61.535,61.5516,61.5268,61.5268,41927.0
2016-12-19 11:50:00,74.44,74.46,74.4,74.42,34089.0,61.5268,61.5433,61.4937,61.5103,34089.0
2016-12-19 12:00:00,74.42,74.43,74.34,74.39,49792.0,61.5103,61.5185,61.4441,61.4855,49792.0
2016-12-19 12:10:00,74.38,74.39,74.33,74.35,17000.0,61.4772,61.4855,61.4359,61.4524,17000.0
2016-12-19 12:20:00,74.35,74.37,74.35,74.35,15357.0,61.4524,61.4689,61.4524,61.4524,15357.0
2016-12-19 12:30:00,74.35,74.36,74.31,74.31,25454.0,61.4524,61.4607,61.4193,61.4193,25454.0
2016-12-19 12:40:00,74.3,74.35,74.27,74.33,28070.0,61.4111,61.4524,61.3863,61.4359,28070.0
2016-12-19 12:50:00,74.33,74.35,74.26,74.27,17087.0,61.4359,61.4524,61.378,61.3863,17087.0
2016-12-19 13:00:00,74.26,74.28,74.24,74.25,25100.0,61.378,61.3945,61.3615,61.3697,25100.0
2016-12-19 13:10:00,74.25,74.3,74.24,74.27,13662.0,61.3697,61.4111,61.3615,61.3863,13662.0
2016-12-19 13:20:00,74.28,74.29,74.26,74.28,15584.0,61.3945,61.4028,61.378,61.3945,15584.0
2016-12-19 13:30:00,74.29,74.35,74.29,74.3,17167.0,61.4028,61.4524,61.4028,61.4111,17167.0
2016-12-19 13:40:00,74.3,74.32,74.26,74.29,18217.0,61.4111,61.4276,61.378,61.4028,18217.0
2016-12-19 13:50:00,74.3,74.36,74.29,74.34,17064.0,61.4111,61.4607,61.4028,61.4441,17064.0
2016-12-19 14:00:00,74.35,74.35,74.3,74.34,19615.0,61.4524,61.4524,61.4111,61.4441,19615.0
2016-12-19 14:10:00,74.34,74.36,74.31,74.32,20965.0,61.4441,61.4607,61.4193,61.4276,20965.0
2016-12-19 14:20:00,74.32,74.36,74.31,74.33,30000.0,61.4276,61.4607,61.4193,61.4359,30000.0
2016-12-19 14:30:00,74.33,74.39,74.3,74.37,32680.0,61.4359,61.4855,61.4111,61.4689,32680.0
2016-12-19 14:40:00,74.36,74.39,74.32,74.34,17509.0,61.4607,61.4855,61.4276,61.4441,17509.0
2016-12-19 14:50:00,74.34,74.36,74.28,74.28,21572.0,61.4441,61.4607,61.3945,61.3945,21572.0
2016-12-19 15:00:00,74.28,74.33,74.28,74.31,23332.0,61.3945,61.4359,61.3945,61.4193,23332.0
2016-12-19 15:10:00,74.31,74.32,74.24,74.25,30086.0,61.4193,61.4276,61.3615,61.3697,30086.0
2016-12-19 15:20:00,74.25,74.38,74.23,74.38,52074.0,61.3697,61.4772,61.3532,61.4772,52074.0
2016-12-19 15:30:00,74.38,74.42,74.35,74.38,55914.0,61.4772,61.5103,61.4524,61.4772,55914.0
2016-12-19 15:40:00,74.38,74.42,74.37,74.4,75703.0,61.4772,61.5103,61.4689,61.4937,75703.0
2016-12-19 15:50:00,74.4,74.4,74.32,74.38,142102.0,61.4937,61.4937,61.4276,61.4772,142102.0
2016-12-20 09:30:00,74.59,74.59,74.35,74.55,51772.0,61.6508,61.6508,61.4524,61.6177,51772.0
2016-12-20 09:40:00,74.53,74.64,74.43,74.58,30319.0,61.6012,61.6921,61.5185,61.6425,30319.0
2016-12-20 09:50:00,74.6,74.66,74.52,74.6,20958.0,61.659,61.7086,61.5929,61.659,20958.0
2016-12-20 10:00:00,74.6,74.69,74.6,74.63,22261.0,61.659,61.7334,61.659,61.6838,22261.0
2016-12-20 10:10:00,74.63,74.69,74.59,74.64,27479.0,61.6838,61.7334,61.6508,61.6921,27479.0
2016-12-20 10:20:00,74.63,74.68,74.62,74.63,25876.0,61.6838,61.7251,61.6756,61.6838,25876.0
2016-12-20 10:30:00,74.65,74.72,74.61,74.71,27587.0,61.7004,61.7582,61.6673,61.7499,27587.0
2016-12-20 10:40:00,74.7,74.73,74.52,74.53,26256.0,61.7417,61.7665,61.5929,61.6012,26256.0
2016-12-20 10:50:00,74.52,74.6,74.49,74.59,19563.0,61.5929,61.659,61.5681,61.6508,19563.0
2016-12-20 11:00:00,74.59,74.6,74.46,74.5,37206.0,61.6508,61.659,61.5433,61.5764,37206.0
2016-12-20 11:10:00,74.47,74.61,74.47,74.59,55119.0,61.5516,61.6673,61.5516,61.6508,55119.0
2016-12-20 11:20:00,74.59,74.62,74.45,74.48,30251.0,61.6508,61.6756,61.535,61.5598,30251.0
2016-12-20 11:30:00,74.48,74.48,74.4,74.4,45824.0,61.5598,61.5598,61.4937,61.4937,45824.0
2016-12-20 11:40:00,74.4,74.46,74.4,74.4,18008.0,61.4937,61.5433,61.4937,61.4937,18008.0
2016-12-20 11:50:00,74.41,74.41,74.33,74.38,26912.0,61.502,61.502,61.4359,61.4772,26912.0
2016-12-20 12:00:00,74.38,74.38,74.31,74.32,16980.0,61.4772,61.4772,61.4193,61.4276,16980.0
2016-12-20 12:10:00,74.32,74.41,74.32,74.39,35420.0,61.4276,61.502,61.4276,61.4855,35420.0
2016-12-20 12:20:00,74.39,74.42,74.37,74.42,17520.0,61.4855,61.5103,61.4689,61.5103,17520.0
2016-12-20 12:30:00,74.41,74.49,74.4,74.48,13044.0,61.502,61.5681,61.4937,61.5598,13044.0
2016-12-20 12:40:00,74.48,74.54,74.43,74.51,78378.0,61.5598,61.6094,61.5185,61.5846,78378.0
2016-12-20 12:50:00,74.52,74.57,74.42,74.48,78931.0,61.5929,61.6342,61.5103,61.5598,78931.0
2016-12-20 13:00:00,74.48,74.52,74.45,74.51,40411.0,61.5598,61.5929,61.535,61.5846,40411.0
2016-12-20 13:10:00,74.51,74.51,74.42,74.42,44865.0,61.5846,61.5846,61.5103,61.5103,44865.0
2016-12-20 13:20:00,74.42,74.47,74.41,74.46,19937.0,61.5103,61.5516,61.502,61.5433,19937.0
2016-12-20 13:30:00,74.47,74.5,74.44,74.48,33032.0,61.5516,61.5764,61.5268,61.5598,33032.0
2016-12-20 13:40:00,74.48,74.61,74.44,74.5,46892.0,61.5598,61.6673,61.5268,61.5764,46892.0
2016-12-20 13:50:00,74.49,74.54,74.45,74.53,27661.0,61.5681,61.6094,61.535,61.6012,27661.0
2016-12-20 14:00:00,74.52,74.54,74.47,74.47,22008.0,61.5929,61.6094,61.5516,61.5516,22008.0
2016-12-20 14:10:00,74.47,74.5,74.45,74.48,14096.0,61.5516,61.5764,61.535,61.5598,14096.0
2016-12-20 14:20:00,74.48,74.53,74.45,74.52,25737.0,61.5598,61.6012,61.535,61.5929,25737.0
2016-12-20 14:30:00,74.51,74.52,74.38,74.41,24198.0,61.5846,61.5929,61.4772,61.502,24198.0
2016-12-20 14:40:00,74.42,74.47,74.41,74.45,24311.0,61.5103,61.5516,61.502,61.535,24311.0
2016-12-20 14:50:00,74.46,74.5,74.45,74.48,22214.0,61.5433,61.5764,61.535,61.5598,22214.0
2016-12-20 15:00:00,74.49,74.5,74.41,74.41,19252.0,61.5681,61.5764,61.502,61.502,19252.0
2016-12-20 15:10:00,74.42,74.45,74.38,74.45,32116.0,61.5103,61.535,61.4772,61.535,32116.0
2016-12-20 15:20:00,74.46,74.52,74.46,74.5,20094.0,61.5433,61.5929,61.5433,61.5764,20094.0
2016-12-20 15:30:00,74.5,74.54,74.48,74.51,39160.0,61.5764,61.6094,61.5598,61.5846,39160.0
2016-12-20 15:40:00,74.51,74.53,74.48,74.51,43223.0,61.5846,61.6012,61.5598,61.5846,43223.0
2016-12-20 15:50:00,74.5,74.51,74.46,74.48,148995.0,61.5764,61.5846,61.5433,61.5598,148995.0
2016-12-21 09:30:00,74.48,74.49,74.31,74.4,25914.0,61.5598,61.5681,61.4193,61.4937,25914.0
2016-12-21 09:40:00,74.44,74.49,74.39,74.48,17195.0,61.5268,61.5681,61.4855,61.5598,17195.0
2016-12-21 09:50:00,74.49,74.49,74.37,74.38,31335.0,61.5681,61.5681,61.4689,61.4772,31335.0
2016-12-21 10:00:00,74.38,74.44,74.38,74.41,24310.0,61.4772,61.5268,61.4772,61.502,24310.0
2016-12-21 10:10:00,74.42,74.48,74.4,74.46,16786.0,61.5103,61.5598,61.4937,61.5433,16786.0
2016-12-21 10:20:00,74.45,74.45,74.35,74.35,19010.0,61.535,61.535,61.4524,61.4524,19010.0
2016-12-21 10:30:00,74.37,74.47,74.31,74.47,29723.0,61.4689,61.5516,61.4193,61.5516,29723.0
2016-12-21 10:40:00,74.47,74.56,74.42,74.53,39480.0,61.5516,61.626,61.5103,61.6012,39480.0
2016-12-21 10:50:00,74.53,74.53,74.4,74.47,15511.0,61.6012,61.6012,61.4937,61.5516,15511.0
2016-12-21 11:00:00,74.46,74.48,74.39,74.48,15070.0,61.5433,61.5598,61.4855,61.5598,15070.0
2016-12-21 11:10:00,74.48,74.62,74.47,74.62,46046.0,61.5598,61.6756,61.5516,61.6756,46046.0
2016-12-21 11:20:00,74.62,74.63,74.55,74.56,19369.0,61.6756,61.6838,61.6177,61.626,19369.0
2016-12-21 11:30:00,74.56,74.56,74.43,74.53,15610.0,61.626,61.626,61.5185,61.6012,15610.0
2016-12-21 11:40:00,74.53,74.59,74.53,74.56,10118.0,61.6012,61.6508,61.6012,61.626,10118.0
2016-12-21 11:50:00,74.56,74.66,74.56,74.61,12218.0,61.626,61.7086,61.626,61.6673,12218.0
2016-12-21 12:00:00,74.59,74.6,74.5,74.53,12843.0,61.6508,61.659,61.5764,61.6012,12843.0
2016-12-21 12:10:00,74.53,74.61,74.5,74.58,13994.0,61.6012,61.6673,61.5764,61.6425,13994.0
2016-12-21 12:20:00,74.58,74.64,74.56,74.64,6855.0,61.6425,61.6921,61.626,61.6921,6855.0
2016-12-21 12:30:00,74.63,74.64,74.55,74.55,10685.0,61.6838,61.6921,61.6177,61.6177,10685.0
2016-12-21 12:40:00,74.57,74.61,74.52,74.54,9888.0,61.6342,61.6673,61.5929,61.6094,9888.0
2016-12-21 12:50:00,74.53,74.55,74.51,74.52,9134.0,61.6012,61.6177,61.5846,61.5929,9134.0
2016-12-21 13:00:00,74.52,74.53,74.48,74.48,9033.0,61.5929,61.6012,61.5598,61.5598,9033.0
2016-12-21 13:10:00,74.48,74.58,74.48,74.54,21745.0,61.5598,61.6425,61.5598,61.6094,21745.0
2016-12-21 13:20:00,74.53,74.54,74.49,74.52,9144.0,61.6012,61.6094,61.5681,61.5929,9144.0
2016-12-21 13:30:00,74.54,74.54,74.5,74.53,7483.0,61.6094,61.6094,61.5764,61.6012,7483.0
2016-12-21 13:40:00,74.53,74.54,74.51,74.52,9584.0,61.6012,61.6094,61.5846,61.5929,9584.0
2016-12-21 13:50:00,74.52,74.53,74.47,74.47,7061.0,61.5929,61.6012,61.5516,61.5516,7061.0
2016-12-21 14:00:00,74.46,74.51,74.46,74.48,14453.0,61.5433,61.5846,61.5433,61.5598,14453.0
2016-12-21 14:10:00,74.48,74.54,74.48,74.51,9337.0,61.5598,61.6094,61.5598,61.5846,9337.0
2016-12-21 14:20:00,74.51,74.52,74.5,74.5,8303.0,61.5846,61.5929,61.5764,61.5764,8303.0
2016-12-21 14:30:00,74.51,74.51,74.47,74.48,10495.0,61.5846,61.5846,61.5516,61.5598,10495.0
2016-12-21 14:40:00,74.49,74.5,74.44,74.46,13774.0,61.5681,61.5764,61.5268,61.5433,13774.0
2016-12-21 14:50:00,74.46,74.52,74.46,74.52,11953.0,61.5433,61.5929,61.5433,61.5929,11953.0
2016-12-21 15:00:00,74.52,74.55,74.46,74.47,19915.0,61.5929,61.6177,61.5433,61.5516,19915.0
2016-12-21 15:10:00,74.47,74.52,74.46,74.52,17998.0,61.5516,61.5929,61.5433,61.5929,17998.0
2016-12-21 15:20:00,74.52,74.52,74.48,74.49,12423.0,61.5929,61.5929,61.5598,61.5681,12423.0
2016-12-21 15:30:00,74.5,74.53,74.45,74.51,27924.0,61.5764,61.6012,61.535,61.5846,27924.0
2016-12-21 15:40:00,74.52,74.52,74.47,74.49,45690.0,61.5929,61.5929,61.5516,61.5681,45690.0
2016-12-21 15:50:00,74.49,74.5,74.44,74.44,87803.0,61.5681,61.5764,61.5268,61.5268,87803.0
2016-12-22 09:30:00,74.42,74.47,74.07,74.17,87568.0,61.5103,61.5516,61.221,61.3036,87568.0
2016-12-22 09:40:00,74.19,74.32,74.1,74.27,29383.0,61.3202,61.4276,61.2458,61.3863,29383.0
2016-12-22 09:50:00,74.24,74.25,74.17,74.18,12721.0,61.3615,61.3697,61.3036,61.3119,12721.0
2016-12-22 10:00:00,74.17,74.18,74.08,74.09,13442.0,61.3036,61.3119,61.2292,61.2375,13442.0
2016-12-22 10:10:00,74.08,74.19,74.08,74.17,19064.0,61.2292,61.3202,61.2292,61.3036,19064.0
2016-12-22 10:20:00,74.17,74.18,74.12,74.15,11455.0,61.3036,61.3119,61.2623,61.2871,11455.0
2016-12-22 10:30:00,74.14,74.23,74.14,74.23,8686.0,61.2788,61.3532,61.2788,61.3532,8686.0
2016-12-22 10:40:00,74.22,74.41,74.22,74.4,53731.0,61.3449,61.502,61.3449,61.4937,53731.0
2016-12-22 10:50:00,74.41,74.53,74.29,74.3,166222.0,61.502,61.6012,61.4028,61.4111,166222.0
2016-12-22 11:00:00,74.3,74.35,74.28,74.34,47751.0,61.4111,61.4524,61.3945,61.4441,47751.0
2016-12-22 11:10:00,74.35,74.37,74.29,74.33,34829.0,61.4524,61.4689,61.4028,61.4359,34829.0
2016-12-22 11:20:00,74.32,74.4,74.32,74.33,12852.0,61.4276,61.4937,61.4276,61.4359,12852.0
2016-12-22 11:30:00,74.33,74.43,74.33,74.41,23192.0,61.4359,61.5185,61.4359,61.502,23192.0
2016-12-22 11:40:00,74.41,74.42,74.38,74.39,15882.0,61.502,61.5103,61.4772,61.4855,15882.0
2016-12-22 11:50:00,74.39,74.42,74.34,74.36,19939.0,61.4855,61.5103,61.4441,61.4607,19939.0
2016-12-22 12:00:00,74.35,74.45,74.3,74.4,27887.0,61.4524,61.535,61.4111,61.4937,27887.0
2016-12-22 12:10:00,74.39,74.4,74.3,74.3,15378.0,61.4855,61.4937,61.4111,61.4111,15378.0
2016-12-22 12:20:00,74.32,74.35,74.3,74.33,17813.0,61.4276,61.4524,61.4111,61.4359,17813.0
2016-12-22 12:30:00,74.35,74.58,74.33,74.52,71936.0,61.4524,61.6425,61.4359,61.5929,71936.0
2016-12-22 12:40:00,74.53,74.59,74.48,74.52,28019.0,61.6012,61.6508,61.5598,61.5929,28019.0
2016-12-22 12:50:00,74.53,74.53,74.38,74.39,17016.0,61.6012,61.6012,61.4772,61.4855,17016.0
2016-12-22 13:00:00,74.39,74.47,74.33,74.47,11802.0,61.4855,61.5516,61.4359,61.5516,11802.0
2016-12-22 13:10:00,74.47,74.51,74.4,74.41,10393.0,61.5516,61.5846,61.4937,61.502,10393.0
2016-12-22 13:20:00,74.42,74.47,74.4,74.45,11637.0,61.5103,61.5516,61.4937,61.535,11637.0
2016-12-22 13:30:00,74.45,74.49,74.38,74.47,29803.0,61.535,61.5681,61.4772,61.5516,29803.0
2016-12-22 13:40:00,74.49,74.57,74.45,74.53,33527.0,61.5681,61.6342,61.535,61.6012,33527.0
2016-12-22 13:50:00,74.52,74.52,74.44,74.48,11217.0,61.5929,61.5929,61.5268,61.5598,11217.0
2016-12-22 14:00:00,74.46,74.64,74.46,74.59,29763.0,61.5433,61.6921,61.5433,61.6508,29763.0
2016-12-22 14:10:00,74.62,74.64,74.57,74.57,15310.0,61.6756,61.6921,61.6342,61.6342,15310.0
2016-12-22 14:20:00,74.57,74.6,74.53,74.58,34818.0,61.6342,61.659,61.6012,61.6425,34818.0
2016-12-22 14:30:00,74.59,74.6,74.51,74.56,40349.0,61.6508,61.659,61.5846,61.626,40349.0
2016-12-22 14:40:00,74.56,74.58,74.53,74.55,14394.0,61.626,61.6425,61.6012,61.6177,14394.0
2016-12-22 14:50:00,74.55,74.63,74.54,74.62,30757.0,61.6177,61.6838,61.6094,61.6756,30757.0
2016-12-22 15:00:00,74.61,74.63,74.56,74.61,38946.0,61.6673,61.6838,61.626,61.6673,38946.0
2016-12-22 15:10:00,74.62,74.65,74.58,74.65,36050.0,61.6756,61.7004,61.6425,61.7004,36050.0
2016-12-22 15:20:00,74.65,74.65,74.51,74.51,35476.0,61.7004,61.7004,61.5846,61.5846,35476.0
2016-12-22 15:30:00,74.51,74.53,74.45,74.53,41325.0,61.5846,61.6012,61.535,61.6012,41325.0
2016-12-22 15:40:00,74.53,74.55,74.43,74.44,59754.0,61.6012,61.6177,61.5185,61.5268,59754.0
2016-12-22 15:50:00,74.45,74.5,74.41,74.49,129423.0,61.535,61.5764,61.502,61.5681,129423.0
2016-12-23 09:30:00,74.48,74.56,74.32,74.54,17574.0,61.5598,61.626,61.4276,61.6094,17574.0
2016-12-23 09:40:00,74.55,74.72,74.42,74.72,185752.0,61.6177,61.7582,61.5103,61.7582,185752.0
2016-12-23 09:50:00,74.72,74.77,74.68,74.74,13497.0,61.7582,61.7995,61.7251,61.7747,13497.0
2016-12-23 10:00:00,74.73,74.77,74.68,74.71,32058.0,61.7665,61.7995,61.7251,61.7499,32058.0
2016-12-23 10:10:00,74.74,74.76,74.64,74.7,25685.0,61.7747,61.7913,61.6921,61.7417,25685.0
2016-12-23 10:20:00,74.7,74.71,74.52,74.63,31984.0,61.7417,61.7499,61.5929,61.6838,31984.0
2016-12-23 10:30:00,74.63,74.68,74.61,74.66,23536.0,61.6838,61.7251,61.6673,61.7086,23536.0
2016-12-23 10:40:00,74.66,74.66,74.6,74.63,18726.0,61.7086,61.7086,61.659,61.6838,18726.0
2016-12-23 10:50:00,74.62,74.63,74.53,74.57,18184.0,61.6756,61.6838,61.6012,61.6342,18184.0
2016-12-23 11:00:00,74.57,74.6,74.52,74.53,17354.0,61.6342,61.659,61.5929,61.6012,17354.0
2016-12-23 11:10:00,74.53,74.62,74.45,74.45,31174.0,61.6012,61.6756,61.535,61.535,31174.0
2016-12-23 11:20:00,74.45,74.55,74.44,74.48,23872.0,61.535,61.6177,61.5268,61.5598,23872.0
2016-12-23 11:30:00,74.48,74.53,74.42,74.53,21635.0,61.5598,61.6012,61.5103,61.6012,21635.0
2016-12-23 11:40:00,74.51,74.56,74.49,74.56,9381.0,61.5846,61.626,61.5681,61.626,9381.0
2016-12-23 11:50:00,74.58,74.59,74.51,74.55,18229.0,61.6425,61.6508,61.5846,61.6177,18229.0
2016-12-23 12:00:00,74.55,74.6,74.54,74.6,11022.0,61.6177,61.659,61.6094,61.659,11022.0
2016-12-23 12:10:00,74.59,74.59,74.56,74.59,14706.0,61.6508,61.6508,61.626,61.6508,14706.0
2016-12-23 12:20:00,74.58,74.61,74.53,74.53,19528.0,61.6425,61.6673,61.6012,61.6012,19528.0
2016-12-23 12:30:00,74.55,74.59,74.52,74.52,17035.0,61.6177,61.6508,61.5929,61.5929,17035.0
2016-12-23 12:40:00,74.53,74.54,74.51,74.51,10145.0,61.6012,61.6094,61.5846,61.5846,10145.0
2016-12-23 12:50:00,74.51,74.55,74.47,74.53,9005.0,61.5846,61.6177,61.5516,61.6012,9005.0
2016-12-23 13:00:00,74.55,74.57,74.54,74.56,15599.0,61.6177,61.6342,61.6094,61.626,15599.0
2016-12-23 13:10:00,74.57,74.59,74.57,74.58,8743.0,61.6342,61.6508,61.6342,61.6425,8743.0
2016-12-23 13:20:00,74.58,74.6,74.57,74.6,11321.0,61.6425,61.659,61.6342,61.659,11321.0
2016-12-23 13:30:00,74.59,74.6,74.55,74.57,15236.0,61.6508,61.659,61.6177,61.6342,15236.0
2016-12-23 13:40:00,74.57,74.59,74.55,74.57,9199.0,61.6342,61.6508,61.6177,61.6342,9199.0
2016-12-23 13:50:00,74.58,74.58,74.52,74.54,11553.0,61.6425,61.6425,61.5929,61.6094,11553.0
2016-12-23 14:00:00,74.54,74.58,74.54,74.56,11586.0,61.6094,61.6425,61.6094,61.626,11586.0
2016-12-23 14:10:00,74.56,74.6,74.56,74.57,20635.0,61.626,61.659,61.626,61.6342,20635.0
2016-12-23 14:20:00,74.56,74.58,74.52,74.56,9850.0,61.626,61.6425,61.5929,61.626,9850.0
2016-12-23 14:30:00,74.56,74.59,74.54,74.54,16288.0,61.626,61.6508,61.6094,61.6094,16288.0
2016-12-23 14:40:00,74.54,74.55,74.52,74.55,9947.0,61.6094,61.6177,61.5929,61.6177,9947.0
2016-12-23 14:50:00,74.54,74.59,74.54,74.58,18415.0,61.6094,61.6508,61.6094,61.6425,18415.0
2016-12-23 15:00:00,74.59,74.59,74.55,74.58,13968.0,61.6508,61.6508,61.6177,61.6425,13968.0
2016-12-23 15:10:00,74.59,74.6,74.55,74.56,23546.0,61.6508,61.659,61.6177,61.626,23546.0
2016-12-23 15:20:00,74.56,74.57,74.55,74.56,15791.0,61.626,61.6342,61.6177,61.626,15791.0
2016-12-23 15:30:00,74.56,74.57,74.54,74.57,26740.0,61.626,61.6342,61.6094,61.6342,26740.0
2016-12-23 15:40:00,74.56,74.59,74.53,74.54,35785.0,61.626,61.6508,61.6012,61.6094,35785.0
2016-12-23 15:50:00,74.55,74.57,74.52,74.56,64590.0,61.6177,61.6342,61.5929,61.626,64590.0
2016-12-27 09:30:00,74.58,74.62,74.31,74.6,28558.0,61.6425,61.6756,61.4193,61.659,28558.0
2016-12-27 09:40:00,74.6,74.63,74.5,74.56,27785.0,61.659,61.6838,61.5764,61.626,27785.0
2016-12-27 09:50:00,74.57,74.65,74.57,74.6,21181.0,61.6342,61.7004,61.6342,61.659,21181.0
2016-12-27 10:00:00,74.6,74.61,74.52,74.57,31518.0,61.659,61.6673,61.5929,61.6342,31518.0
2016-12-27 10:10:00,74.58,74.61,74.52,74.53,21757.0,61.6425,61.6673,61.5929,61.6012,21757.0
2016-12-27 10:20:00,74.53,74.61,74.52,74.59,21672.0,61.6012,61.6673,61.5929,61.6508,21672.0
2016-12-27 10:30:00,74.59,74.59,74.48,74.54,35271.0,61.6508,61.6508,61.5598,61.6094,35271.0
2016-12-27 10:40:00,74.55,74.55,74.5,74.52,22801.0,61.6177,61.6177,61.5764,61.5929,22801.0
2016-12-27 10:50:00,74.5,74.54,74.48,74.51,18510.0,61.5764,61.6094,61.5598,61.5846,18510.0
2016-12-27 11:00:00,74.52,74.59,74.5,74.54,25683.0,61.5929,61.6508,61.5764,61.6094,25683.0
2016-12-27 11:10:00,74.54,74.56,74.48,74.48,13631.0,61.6094,61.626,61.5598,61.5598,13631.0
2016-12-27 11:20:00,74.48,74.49,74.43,74.43,13572.0,61.5598,61.5681,61.5185,61.5185,13572.0
2016-12-27 11:30:00,74.44,74.44,74.39,74.4,15876.0,61.5268,61.5268,61.4855,61.4937,15876.0
2016-12-27 11:40:00,74.4,74.41,74.37,74.38,11294.0,61.4937,61.502,61.4689,61.4772,11294.0
2016-12-27 11:50:00,74.39,74.47,74.38,74.43,12867.0,61.4855,61.5516,61.4772,61.5185,12867.0
2016-12-27 12:00:00,74.43,74.47,74.4,74.47,15204.0,61.5185,61.5516,61.4937,61.5516,15204.0
2016-12-27 12:10:00,74.47,74.47,74.42,74.47,15210.0,61.5516,61.5516,61.5103,61.5516,15210.0
2016-12-27 12:20:00,74.46,74.46,74.43,74.45,62417.0,61.5433,61.5433,61.5185,61.535,62417.0
2016-12-27 12:30:00,74.46,74.53,74.45,74.51,22136.0,61.5433,61.6012,61.535,61.5846,22136.0
2016-12-27 12:40:00,74.51,74.53,74.49,74.5,19111.0,61.5846,61.6012,61.5681,61.5764,19111.0
2016-12-27 12:50:00,74.49,74.51,74.49,74.5,13377.0,61.5681,61.5846,61.5681,61.5764,13377.0
2016-12-27 13:00:00,74.51,74.52,74.48,74.48,11125.0,61.5846,61.5929,61.5598,61.5598,11125.0
2016-12-27 13:10:00,74.49,74.5,74.44,74.47,19272.0,61.5681,61.5764,61.5268,61.5516,19272.0
2016-12-27 13:20:00,74.47,74.49,74.44,74.46,14293.0,61.5516,61.5681,61.5268,61.5433,14293.0
2016-12-27 13:30:00,74.47,74.53,74.45,74.52,19387.0,61.5516,61.6012,61.535,61.5929,19387.0
2016-12-27 13:40:00,74.5,74.57,74.5,74.53,27478.0,61.5764,61.6342,61.5764,61.6012,27478.0
2016-12-27 13:50:00,74.53,74.58,74.53,74.58,26375.0,61.6012,61.6425,61.6012,61.6425,26375.0
2016-12-27 14:00:00,74.58,74.6,74.49,74.58,80460.0,61.6425,61.659,61.5681,61.6425,80460.0
2016-12-27 14:10:00,74.59,74.6,74.49,74.55,46029.0,61.6508,61.659,61.5681,61.6177,46029.0
2016-12-27 14:20:00,74.55,74.58,74.51,74.55,28675.0,61.6177,61.6425,61.5846,61.6177,28675.0
2016-12-27 14:30:00,74.55,74.59,74.52,74.55,39040.0,61.6177,61.6508,61.5929,61.6177,39040.0
2016-12-27 14:40:00,74.55,74.65,74.54,74.62,47131.0,61.6177,61.7004,61.6094,61.6756,47131.0
2016-12-27 14:50:00,74.62,74.62,74.58,74.61,15000.0,61.6756,61.6756,61.6425,61.6673,15000.0
2016-12-27 15:00:00,74.61,74.62,74.57,74.6,21617.0,61.6673,61.6756,61.6342,61.659,21617.0
2016-12-27 15:10:00,74.59,74.6,74.56,74.56,14866.0,61.6508,61.659,61.626,61.626,14866.0
2016-12-27 15:20:00,74.56,74.57,74.55,74.55,17552.0,61.626,61.6342,61.6177,61.6177,17552.0
2016-12-27 15:30:00,74.55,74.56,74.49,74.52,27060.0,61.6177,61.626,61.5681,61.5929,27060.0
2016-12-27 15:40:00,74.52,74.57,74.51,74.52,33515.0,61.5929,61.6342,61.5846,61.5929,33515.0
2016-12-27 15:50:00,74.53,74.55,74.48,74.5,57449.0,61.6012,61.6177,61.5598,61.5764,57449.0
2016-12-28 09:30:00,74.66,74.66,74.47,74.63,75572.0,61.7086,61.7086,61.5516,61.6838,75572.0
2016-12-28 09:40:00,74.63,74.64,74.48,74.55,20662.0,61.6838,61.6921,61.5598,61.6177,20662.0
2016-12-28 09:50:00,74.55,74.57,74.33,74.33,41194.0,61.6177,61.6342,61.4359,61.4359,41194.0
2016-12-28 10:00:00,74.33,74.43,74.3,74.43,17660.0,61.4359,61.5185,61.4111,61.5185,17660.0
2016-12-28 10:10:00,74.44,74.49,74.4,74.49,16982.0,61.5268,61.5681,61.4937,61.5681,16982.0
2016-12-28 10:20:00,74.49,74.56,74.45,74.54,58598.0,61.5681,61.626,61.535,61.6094,58598.0
2016-12-28 10:30:00,74.54,74.56,74.48,74.5,44704.0,61.6094,61.626,61.5598,61.5764,44704.0
2016-12-28 10:40:00,74.5,74.59,74.5,74.55,41820.0,61.5764,61.6508,61.5764,61.6177,41820.0
2016-12-28 10:50:00,74.56,74.58,74.5,74.56,58025.0,61.626,61.6425,61.5764,61.626,58025.0
2016-12-28 11:00:00,74.57,74.59,74.53,74.53,47710.0,61.6342,61.6508,61.6012,61.6012,47710.0
2016-12-28 11:10:00,74.53,74.55,74.49,74.53,11215.0,61.6012,61.6177,61.5681,61.6012,11215.0
2016-12-28 11:20:00,74.52,74.7,74.52,74.67,137112.0,61.5929,61.7417,61.5929,61.7169,137112.0
2016-12-28 11:30:00,74.67,74.67,74.54,74.55,19755.0,61.7169,61.7169,61.6094,61.6177,19755.0
2016-12-28 11:40:00,74.56,74.58,74.48,74.49,16803.0,61.626,61.6425,61.5598,61.5681,16803.0
2016-12-28 11:50:00,74.5,74.55,74.48,74.49,42945.0,61.5764,61.6177,61.5598,61.5681,42945.0
2016-12-28 12:00:00,74.49,74.5,74.34,74.35,11713.0,61.5681,61.5764,61.4441,61.4524,11713.0
2016-12-28 12:10:00,74.35,74.36,74.31,74.35,9671.0,61.4524,61.4607,61.4193,61.4524,9671.0
2016-12-28 12:20:00,74.35,74.36,74.31,74.36,10135.0,61.4524,61.4607,61.4193,61.4607,10135.0
2016-12-28 12:30:00,74.35,74.41,74.35,74.36,25729.0,61.4524,61.502,61.4524,61.4607,25729.0
2016-12-28 12:40:00,74.36,74.37,74.28,74.3,14332.0,61.4607,61.4689,61.3945,61.4111,14332.0
2016-12-28 12:50:00,74.31,74.36,74.31,74.36,11382.0,61.4193,61.4607,61.4193,61.4607,11382.0
2016-12-28 13:00:00,74.36,74.47,74.36,74.44,38424.0,61.4607,61.5516,61.4607,61.5268,38424.0
2016-12-28 13:10:00,74.44,74.45,74.42,74.42,11528.0,61.5268,61.535,61.5103,61.5103,11528.0
2016-12-28 13:20:00,74.42,74.45,74.42,74.44,9186.0,61.5103,61.535,61.5103,61.5268,9186.0
2016-12-28 13:30:00,74.44,74.44,74.39,74.4,16458.0,61.5268,61.5268,61.4855,61.4937,16458.0
2016-12-28 13:40:00,74.4,74.47,74.32,74.32,85690.0,61.4937,61.5516,61.4276,61.4276,85690.0
2016-12-28 13:50:00,74.32,74.43,74.31,74.41,27279.0,61.4276,61.5185,61.4193,61.502,27279.0
2016-12-28 14:00:00,74.4,74.42,74.36,74.38,20505.0,61.4937,61.5103,61.4607,61.4772,20505.0
2016-12-28 14:10:00,74.39,74.39,74.28,74.3,28709.0,61.4855,61.4855,61.3945,61.4111,28709.0
2016-12-28 14:20:00,74.3,74.32,74.26,74.31,13023.0,61.4111,61.4276,61.378,61.4193,13023.0
2016-12-28 14:30:00,74.31,74.39,74.31,74.33,18838.0,61.4193,61.4855,61.4193,61.4359,18838.0
2016-12-28 14:40:00,74.33,74.33,74.28,74.31,15847.0,61.4359,61.4359,61.3945,61.4193,15847.0
2016-12-28 14:50:00,74.3,74.3,74.24,74.28,17861.0,61.4111,61.4111,61.3615,61.3945,17861.0
2016-12-28 15:00:00,74.28,74.4,74.28,74.38,16012.0,61.3945,61.4937,61.3945,61.4772,16012.0
2016-12-28 15:10:00,74.37,74.37,74.28,74.3,13677.0,61.4689,61.4689,61.3945,61.4111,13677.0
2016-12-28 15:20:00,74.29,74.36,74.28,74.34,17222.0,61.4028,61.4607,61.3945,61.4441,17222.0
2016-12-28 15:30:00,74.32,74.34,74.28,74.3,24411.0,61.4276,61.4441,61.3945,61.4111,24411.0
2016-12-28 15:40:00,74.3,74.3,74.21,74.23,53317.0,61.4111,61.4111,61.3367,61.3532,53317.0
2016-12-28 15:50:00,74.25,74.36,74.24,74.35,192050.0,61.3697,61.4607,61.3615,61.4524,192050.0
2016-12-29 09:30:00,74.38,74.55,74.38,74.53,64725.0,61.4772,61.6177,61.4772,61.6012,64725.0
2016-12-29 09:40:00,74.55,74.55,74.33,74.35,48386.0,61.6177,61.6177,61.4359,61.4524,48386.0
2016-12-29 09:50:00,74.33,74.33,74.25,74.3,13077.0,61.4359,61.4359,61.3697,61.4111,13077.0
2016-12-29 10:00:00,74.29,74.38,74.22,74.25,14572.0,61.4028,61.4772,61.3449,61.3697,14572.0
2016-12-29 10:10:00,74.27,74.28,74.2,74.24,10236.0,61.3863,61.3945,61.3284,61.3615,10236.0
2016-12-29 10:20:00,74.25,74.34,74.24,74.31,20098.0,61.3697,61.4441,61.3615,61.4193,20098.0
2016-12-29 10:30:00,74.31,74.34,74.23,74.27,13009.0,61.4193,61.4441,61.3532,61.3863,13009.0
2016-12-29 10:40:00,74.25,74.42,74.23,74.39,36369.0,61.3697,61.5103,61.3532,61.4855,36369.0
2016-12-29 10:50:00,74.38,74.41,74.3,74.41,20166.0,61.4772,61.502,61.4111,61.502,20166.0
2016-12-29 11:00:00,74.41,74.55,74.41,74.54,36792.0,61.502,61.6177,61.502,61.6094,36792.0
2016-12-29 11:10:00,74.54,74.56,74.42,74.42,48935.0,61.6094,61.626,61.5103,61.5103,48935.0
2016-12-29 11:20:00,74.42,74.53,74.41,74.5,33330.0,61.5103,61.6012,61.502,61.5764,33330.0
2016-12-29 11:30:00,74.5,74.52,74.44,74.46,22801.0,61.5764,61.5929,61.5268,61.5433,22801.0
2016-12-29 11:40:00,74.48,74.5,74.45,74.45,14098.0,61.5598,61.5764,61.535,61.535,14098.0
2016-12-29 11:50:00,74.44,74.5,74.42,74.46,12925.0,61.5268,61.5764,61.5103,61.5433,12925.0
2016-12-29 12:00:00,74.48,74.48,74.35,74.35,11776.0,61.5598,61.5598,61.4524,61.4524,11776.0
2016-12-29 12:10:00,74.38,74.45,74.36,74.44,14376.0,61.4772,61.535,61.4607,61.5268,14376.0
2016-12-29 12:20:00,74.44,74.47,74.4,74.44,8144.0,61.5268,61.5516,61.4937,61.5268,8144.0
2016-12-29 12:30:00,74.45,74.5,74.41,74.41,5212.0,61.535,61.5764,61.502,61.502,5212.0
2016-12-29 12:40:00,74.4,74.47,74.4,74.47,12636.0,61.4937,61.5516,61.4937,61.5516,12636.0
2016-12-29 12:50:00,74.47,74.47,74.4,74.4,7667.0,61.5516,61.5516,61.4937,61.4937,7667.0
2016-12-29 13:00:00,74.39,74.42,74.35,74.37,9791.0,61.4855,61.5103,61.4524,61.4689,9791.0
2016-12-29 13:10:00,74.37,74.44,74.35,74.4,10697.0,61.4689,61.5268,61.4524,61.4937,10697.0
2016-12-29 13:20:00,74.4,74.43,74.38,74.42,8359.0,61.4937,61.5185,61.4772,61.5103,8359.0
2016-12-29 13:30:00,74.42,74.43,74.37,74.39,12227.0,61.5103,61.5185,61.4689,61.4855,12227.0
2016-12-29 13:40:00,74.38,74.41,74.35,74.35,14884.0,61.4772,61.502,61.4524,61.4524,14884.0
2016-12-29 13:50:00,74.35,74.54,74.35,74.53,38500.0,61.4524,61.6094,61.4524,61.6012,38500.0
2016-12-29 14:00:00,74.52,74.56,74.5,74.52,54477.0,61.5929,61.626,61.5764,61.5929,54477.0
2016-12-29 14:10:00,74.51,74.53,74.49,74.53,23152.0,61.5846,61.6012,61.5681,61.6012,23152.0
2016-12-29 14:20:00,74.53,74.57,74.51,74.55,36163.0,61.6012,61.6342,61.5846,61.6177,36163.0
2016-12-29 14:30:00,74.55,74.55,74.46,74.48,24698.0,61.6177,61.6177,61.5433,61.5598,24698.0
2016-12-29 14:40:00,74.48,74.52,74.46,74.46,15754.0,61.5598,61.5929,61.5433,61.5433,15754.0
2016-12-29 14:50:00,74.45,74.48,74.44,74.47,8008.0,61.535,61.5598,61.5268,61.5516,8008.0
2016-12-29 15:00:00,74.46,74.47,74.39,74.41,23186.0,61.5433,61.5516,61.4855,61.502,23186.0
2016-12-29 15:10:00,74.41,74.41,74.36,74.36,18977.0,61.502,61.502,61.4607,61.4607,18977.0
2016-12-29 15:20:00,74.35,74.41,74.35,74.41,22612.0,61.4524,61.502,61.4524,61.502,22612.0
2016-12-29 15:30:00,74.41,74.41,74.32,74.34,31315.0,61.502,61.502,61.4276,61.4441,31315.0
2016-12-29 15:40:00,74.34,74.36,74.31,74.34,49877.0,61.4441,61.4607,61.4193,61.4441,49877.0
2016-12-29 15:50:00,74.34,74.35,74.27,74.3,90092.0,61.4441,61.4524,61.3863,61.4111,90092.0
2016-12-30 09:30:00,74.54,74.56,73.93,74.06,78093.0,61.6094,61.626,61.1053,61.2127,78093.0
2016-12-30 09:40:00,74.03,74.34,74.03,74.25,16434.0,61.1879,61.4441,61.1879,61.3697,16434.0
2016-12-30 09:50:00,74.26,74.4,74.2,74.36,35436.0,61.378,61.4937,61.3284,61.4607,35436.0
2016-12-30 10:00:00,74.34,74.34,74.11,74.13,25814.0,61.4441,61.4441,61.254,61.2706,25814.0
2016-12-30 10:10:00,74.13,74.2,74.12,74.16,37439.0,61.2706,61.3284,61.2623,61.2954,37439.0
2016-12-30 10:20:00,74.17,74.25,74.16,74.25,20299.0,61.3036,61.3697,61.2954,61.3697,20299.0
2016-12-30 10:30:00,74.25,74.3,74.24,74.26,15758.0,61.3697,61.4111,61.3615,61.378,15758.0
2016-12-30 10:40:00,74.28,74.3,74.25,74.27,6610.0,61.3945,61.4111,61.3697,61.3863,6610.0
2016-12-30 10:50:00,74.26,74.28,74.22,74.22,9575.0,61.378,61.3945,61.3449,61.3449,9575.0
2016-12-30 11:00:00,74.23,74.32,74.22,74.29,66476.0,61.3532,61.4276,61.3449,61.4028,66476.0
2016-12-30 11:10:00,74.29,74.32,74.22,74.29,30186.0,61.4028,61.4276,61.3449,61.4028,30186.0
2016-12-30 11:20:00,74.31,74.32,74.25,74.3,22028.0,61.4193,61.4276,61.3697,61.4111,22028.0
2016-12-30 11:30:00,74.31,74.37,74.27,74.31,13245.0,61.4193,61.4689,61.3863,61.4193,13245.0
2016-12-30 11:40:00,74.3,74.35,74.29,74.3,59760.0,61.4111,61.4524,61.4028,61.4111,59760.0
2016-12-30 11:50:00,74.31,74.37,74.3,74.33,43862.0,61.4193,61.4689,61.4111,61.4359,43862.0
2016-12-30 12:00:00,74.32,74.36,74.29,74.34,12740.0,61.4276,61.4607,61.4028,61.4441,12740.0
2016-12-30 12:10:00,74.35,74.37,74.3,74.35,27203.0,61.4524,61.4689,61.4111,61.4524,27203.0
2016-12-30 12:20:00,74.36,74.37,74.33,74.33,20702.0,61.4607,61.4689,61.4359,61.4359,20702.0
2016-12-30 12:30:00,74.36,74.37,74.28,74.31,8070.0,61.4607,61.4689,61.3945,61.4193,8070.0
2016-12-30 12:40:00,74.3,74.35,74.3,74.32,14604.0,61.4111,61.4524,61.4111,61.4276,14604.0
2016-12-30 12:50:00,74.32,74.32,74.24,74.24,4287.0,61.4276,61.4276,61.3615,61.3615,4287.0
2016-12-30 13:00:00,74.27,74.31,74.27,74.3,11289.0,61.3863,61.4193,61.3863,61.4111,11289.0
2016-12-30 13:10:00,74.31,74.36,74.3,74.3,40254.0,61.4193,61.4607,61.4111,61.4111,40254.0
2016-12-30 13:20:00,74.3,74.35,74.24,74.27,17165.0,61.4111,61.4524,61.3615,61.3863,17165.0
2016-12-30 13:30:00,74.28,74.36,74.27,74.29,12999.0,61.3945,61.4607,61.3863,61.4028,12999.0
2016-12-30 13:40:00,74.3,74.33,74.28,74.28,6316.0,61.4111,61.4359,61.3945,61.3945,6316.0
2016-12-30 13:50:00,74.26,74.33,74.24,74.27,6376.0,61.378,61.4359,61.3615,61.3863,6376.0
2016-12-30 14:00:00,74.28,74.3,74.27,74.28,10875.0,61.3945,61.4111,61.3863,61.3945,10875.0
2016-12-30 14:10:00,74.27,74.28,74.22,74.26,12256.0,61.3863,61.3945,61.3449,61.378,12256.0
2016-12-30 14:20:00,74.26,74.28,74.23,74.25,11726.0,61.378,61.3945,61.3532,61.3697,11726.0
2016-12-30 14:30:00,74.25,74.29,74.21,74.28,9607.0,61.3697,61.4028,61.3367,61.3945,9607.0
2016-12-30 14:40:00,74.28,74.29,74.19,74.2,14399.0,61.3945,61.4028,61.3202,61.3284,14399.0
2016-12-30 14:50:00,74.2,74.2,74.09,74.17,11358.0,61.3284,61.3284,61.2375,61.3036,11358.0
2016-12-30 15:00:00,74.15,74.19,74.1,74.1,50224.0,61.2871,61.3202,61.2458,61.2458,50224.0
2016-12-30 15:10:00,74.1,74.14,74.06,74.08,95933.0,61.2458,61.2788,61.2127,61.2292,95933.0
2016-12-30 15:20:00,74.08,74.12,74.07,74.12,24131.0,61.2292,61.2623,61.221,61.2623,24131.0
2016-12-30 15:30:00,74.12,74.17,74.08,74.14,57144.0,61.2623,61.3036,61.2292,61.2788,57144.0
2016-12-30 15:40:00,74.14,74.14,74.0,74.02,79523.0,61.2788,61.2788,61.1631,61.1796,79523.0
2016-12-30 15:50:00,74.04,74.15,73.98,74.13,184550.0,61.1962,61.2871,61.1466,61.2706,184550.0
2017-01-03 09:30:00,74.0,74.56,73.82,73.95,150827.0,61.1631,61.626,61.0143,61.1218,150827.0
2017-01-03 09:40:00,73.96,73.98,73.62,73.71,74801.0,61.13,61.1466,60.849,60.9234,74801.0
2017-01-03 09:50:00,73.68,73.81,73.54,73.69,68347.0,60.8986,61.0061,60.7829,60.9069,68347.0
2017-01-03 10:00:00,73.69,73.77,73.55,73.77,60691.0,60.9069,60.973,60.7912,60.973,60691.0
2017-01-03 10:10:00,73.78,73.87,73.73,73.83,35135.0,60.9813,61.0557,60.9399,61.0226,35135.0
2017-01-03 10:20:00,73.86,73.98,73.78,73.97,27657.0,61.0474,61.1466,60.9813,61.1383,27657.0
2017-01-03 10:30:00,73.95,73.96,73.82,73.87,37719.0,61.1218,61.13,61.0143,61.0557,37719.0
2017-01-03 10:40:00,73.85,73.9,73.82,73.82,39534.0,61.0391,61.0805,61.0143,61.0143,39534.0
2017-01-03 10:50:00,73.8,73.84,73.66,73.7,42547.0,60.9978,61.0309,60.8821,60.9152,42547.0
2017-01-03 11:00:00,73.7,73.75,73.63,73.66,26078.0,60.9152,60.9565,60.8573,60.8821,26078.0
2017-01-03 11:10:00,73.66,73.77,73.65,73.75,25877.0,60.8821,60.973,60.8738,60.9565,25877.0
2017-01-03 11:20:00,73.74,73.93,73.73,73.79,37231.0,60.9482,61.1053,60.9399,60.9895,37231.0
2017-01-03 11:30:00,73.81,73.84,73.72,73.72,13883.0,61.0061,61.0309,60.9317,60.9317,13883.0
2017-01-03 11:40:00,73.72,73.95,73.72,73.87,17430.0,60.9317,61.1218,60.9317,61.0557,17430.0
2017-01-03 11:50:00,73.88,74.01,73.83,73.99,18473.0,61.0639,61.1714,61.0226,61.1548,18473.0
2017-01-03 12:00:00,73.99,74.02,73.89,73.98,15754.0,61.1548,61.1796,61.0722,61.1466,15754.0
2017-01-03 12:10:00,73.95,74.01,73.95,73.97,20240.0,61.1218,61.1714,61.1218,61.1383,20240.0
2017-01-03 12:20:00,73.97,74.0,73.9,73.92,77091.0,61.1383,61.1631,61.0805,61.097,77091.0
2017-01-03 12:30:00,73.92,73.99,73.91,73.93,10486.0,61.097,61.1548,61.0887,61.1053,10486.0
2017-01-03 12:40:00,73.92,73.92,73.82,73.92,13003.0,61.097,61.097,61.0143,61.097,13003.0
2017-01-03 12:50:00,73.94,73.94,73.83,73.84,7142.0,61.1135,61.1135,61.0226,61.0309,7142.0
2017-01-03 13:00:00,73.84,73.9,73.84,73.89,9399.0,61.0309,61.0805,61.0309,61.0722,9399.0
2017-01-03 13:10:00,73.87,73.93,73.82,73.9,18240.0,61.0557,61.1053,61.0143,61.0805,18240.0
2017-01-03 13:20:00,73.9,73.93,73.86,73.86,14903.0,61.0805,61.1053,61.0474,61.0474,14903.0
2017-01-03 13:30:00,73.86,73.86,73.81,73.86,14887.0,61.0474,61.0474,61.0061,61.0474,14887.0
2017-01-03 13:40:00,73.85,73.9,73.83,73.86,23653.0,61.0391,61.0805,61.0226,61.0474,23653.0
2017-01-03 13:50:00,73.86,73.92,73.86,73.9,15827.0,61.0474,61.097,61.0474,61.0805,15827.0
2017-01-03 14:00:00,73.9,73.94,73.88,73.92,25788.0,61.0805,61.1135,61.0639,61.097,25788.0
2017-01-03 14:10:00,73.92,73.98,73.9,73.9,30392.0,61.097,61.1466,61.0805,61.0805,30392.0
2017-01-03 14:20:00,73.91,73.96,73.9,73.91,28824.0,61.0887,61.13,61.0805,61.0887,28824.0
2017-01-03 14:30:00,73.93,73.94,73.8,73.92,34394.0,61.1053,61.1135,60.9978,61.097,34394.0
2017-01-03 14:40:00,73.91,73.96,73.91,73.94,14525.0,61.0887,61.13,61.0887,61.1135,14525.0
2017-01-03 14:50:00,73.92,73.97,73.9,73.92,48146.0,61.097,61.1383,61.0805,61.097,48146.0
2017-01-03 15:00:00,73.92,73.97,73.92,73.95,33067.0,61.097,61.1383,61.097,61.1218,33067.0
2017-01-03 15:10:00,73.95,73.99,73.89,73.9,27343.0,61.1218,61.1548,61.0722,61.0805,27343.0
2017-01-03 15:20:00,73.91,73.96,73.83,73.93,23926.0,61.0887,61.13,61.0226,61.1053,23926.0
2017-01-03 15:30:00,73.92,74.04,73.88,74.01,37482.0,61.097,61.1962,61.0639,61.1714,37482.0
2017-01-03 15:40:00,74.01,74.09,74.0,74.05,73442.0,61.1714,61.2375,61.1631,61.2044,73442.0
2017-01-03 15:50:00,74.06,74.18,74.03,74.17,197209.0,61.2127,61.3119,61.1879,61.3036,197209.0
2017-01-04 09:30:00,74.38,74.58,74.21,74.45,39232.0,61.4772,61.6425,61.3367,61.535,39232.0
2017-01-04 09:40:00,74.46,74.59,74.44,74.45,67667.0,61.5433,61.6508,61.5268,61.535,67667.0
2017-01-04 09:50:00,74.46,74.5,74.39,74.43,32568.0,61.5433,61.5764,61.4855,61.5185,32568.0
2017-01-04 10:00:00,74.45,74.55,74.43,74.53,48199.0,61.535,61.6177,61.5185,61.6012,48199.0
2017-01-04 10:10:00,74.52,74.69,74.52,74.64,34657.0,61.5929,61.7334,61.5929,61.6921,34657.0
2017-01-04 10:20:00,74.64,74.7,74.63,74.65,26166.0,61.6921,61.7417,61.6838,61.7004,26166.0
2017-01-04 10:30:00,74.65,74.69,74.63,74.69,21393.0,61.7004,61.7334,61.6838,61.7334,21393.0
2017-01-04 10:40:00,74.69,74.84,74.6,74.82,62886.0,61.7334,61.8574,61.659,61.8409,62886.0
2017-01-04 10:50:00,74.81,74.95,74.81,74.85,52405.0,61.8326,61.9483,61.8326,61.8657,52405.0
2017-01-04 11:00:00,74.85,74.92,74.84,74.91,32855.0,61.8657,61.9235,61.8574,61.9153,32855.0
2017-01-04 11:10:00,74.91,74.94,74.85,74.87,38641.0,61.9153,61.94,61.8657,61.8822,38641.0
2017-01-04 11:20:00,74.87,74.87,74.7,74.73,24215.0,61.8822,61.8822,61.7417,61.7665,24215.0
2017-01-04 11:30:00,74.72,74.79,74.68,74.78,22838.0,61.7582,61.8161,61.7251,61.8078,22838.0
2017-01-04 11:40:00,74.77,74.77,74.6,74.61,15059.0,61.7995,61.7995,61.659,61.6673,15059.0
2017-01-04 11:50:00,74.61,74.66,74.6,74.65,20619.0,61.6673,61.7086,61.659,61.7004,20619.0
2017-01-04 12:00:00,74.63,74.73,74.62,74.73,31058.0,61.6838,61.7665,61.6756,61.7665,31058.0
2017-01-04 12:10:00,74.72,74.75,74.65,74.65,14523.0,61.7582,61.783,61.7004,61.7004,14523.0
2017-01-04 12:20:00,74.65,74.75,74.63,74.68,18420.0,61.7004,61.783,61.6838,61.7251,18420.0
2017-01-04 12:30:00,74.68,74.69,74.54,74.55,31046.0,61.7251,61.7334,61.6094,61.6177,31046.0
2017-01-04 12:40:00,74.54,74.57,74.48,74.48,34099.0,61.6094,61.6342,61.5598,61.5598,34099.0
2017-01-04 12:50:00,74.48,74.5,74.34,74.34,38626.0,61.5598,61.5764,61.4441,61.4441,38626.0
2017-01-04 13:00:00,74.34,74.46,74.34,74.45,23137.0,61.4441,61.5433,61.4441,61.535,23137.0
2017-01-04 13:10:00,74.44,74.49,74.34,74.38,45137.0,61.5268,61.5681,61.4441,61.4772,45137.0
2017-01-04 13:20:00,74.38,74.48,74.37,74.43,53061.0,61.4772,61.5598,61.4689,61.5185,53061.0
2017-01-04 13:30:00,74.43,74.44,74.4,74.43,20050.0,61.5185,61.5268,61.4937,61.5185,20050.0
2017-01-04 13:40:00,74.43,74.57,74.42,74.55,30128.0,61.5185,61.6342,61.5103,61.6177,30128.0
2017-01-04 13:50:00,74.54,74.58,74.53,74.55,37858.0,61.6094,61.6425,61.6012,61.6177,37858.0
2017-01-04 14:00:00,74.55,74.57,74.49,74.52,25759.0,61.6177,61.6342,61.5681,61.5929,25759.0
2017-01-04 14:10:00,74.52,74.55,74.46,74.52,52124.0,61.5929,61.6177,61.5433,61.5929,52124.0
2017-01-04 14:20:00,74.51,74.56,74.46,74.49,20159.0,61.5846,61.626,61.5433,61.5681,20159.0
2017-01-04 14:30:00,74.5,74.57,74.49,74.57,20366.0,61.5764,61.6342,61.5681,61.6342,20366.0
2017-01-04 14:40:00,74.59,74.6,74.53,74.57,23095.0,61.6508,61.659,61.6012,61.6342,23095.0
2017-01-04 14:50:00,74.57,74.59,74.53,74.57,23101.0,61.6342,61.6508,61.6012,61.6342,23101.0
2017-01-04 15:00:00,74.56,74.6,74.55,74.59,16697.0,61.626,61.659,61.6177,61.6508,16697.0
2017-01-04 15:10:00,74.59,74.6,74.54,74.58,25452.0,61.6508,61.659,61.6094,61.6425,25452.0
2017-01-04 15:20:00,74.58,74.59,74.55,74.55,94205.0,61.6425,61.6508,61.6177,61.6177,94205.0
2017-01-04 15:30:00,74.55,74.57,74.51,74.51,74189.0,61.6177,61.6342,61.5846,61.5846,74189.0
2017-01-04 15:40:00,74.51,74.52,74.4,74.4,74194.0,61.5846,61.5929,61.4937,61.4937,74194.0
2017-01-04 15:50:00,74.41,74.42,74.34,74.35,205360.0,61.502,61.5103,61.4441,61.4524,205360.0
2017-01-05 09:30:00,74.18,74.22,73.8,74.1,60576.0,61.3119,61.3449,60.9978,61.2458,60576.0
2017-01-05 09:40:00,74.05,74.21,74.03,74.13,20293.0,61.2044,61.3367,61.1879,61.2706,20293.0
2017-01-05 09:50:00,74.13,74.26,74.11,74.2,23612.0,61.2706,61.378,61.254,61.3284,23612.0
2017-01-05 10:00:00,74.18,74.31,74.15,74.26,57679.0,61.3119,61.4193,61.2871,61.378,57679.0
2017-01-05 10:10:00,74.25,74.44,74.19,74.28,161306.0,61.3697,61.5268,61.3202,61.3945,161306.0
2017-01-05 10:20:00,74.25,74.35,74.17,74.33,36495.0,61.3697,61.4524,61.3036,61.4359,36495.0
2017-01-05 10:30:00,74.34,74.36,74.22,74.22,141976.0,61.4441,61.4607,61.3449,61.3449,141976.0
2017-01-05 10:40:00,74.21,74.26,74.18,74.2,28155.0,61.3367,61.378,61.3119,61.3284,28155.0
2017-01-05 10:50:00,74.2,74.29,74.15,74.27,18815.0,61.3284,61.4028,61.2871,61.3863,18815.0
2017-01-05 11:00:00,74.27,74.33,74.16,74.19,28635.0,61.3863,61.4359,61.2954,61.3202,28635.0
2017-01-05 11:10:00,74.19,74.19,74.05,74.12,18912.0,61.3202,61.3202,61.2044,61.2623,18912.0
2017-01-05 11:20:00,74.11,74.2,74.1,74.17,26669.0,61.254,61.3284,61.2458,61.3036,26669.0
2017-01-05 11:30:00,74.17,74.17,74.05,74.08,37627.0,61.3036,61.3036,61.2044,61.2292,37627.0
2017-01-05 11:40:00,74.08,74.1,74.0,74.0,15206.0,61.2292,61.2458,61.1631,61.1631,15206.0
2017-01-05 11:50:00,74.0,74.05,73.93,73.97,16281.0,61.1631,61.2044,61.1053,61.1383,16281.0
2017-01-05 12:00:00,73.97,74.02,73.94,73.95,11434.0,61.1383,61.1796,61.1135,61.1218,11434.0
2017-01-05 12:10:00,73.95,74.04,73.94,74.04,16168.0,61.1218,61.1962,61.1135,61.1962,16168.0
2017-01-05 12:20:00,74.03,74.07,74.0,74.06,9221.0,61.1879,61.221,61.1631,61.2127,9221.0
2017-01-05 12:30:00,74.04,74.04,73.98,73.98,6835.0,61.1962,61.1962,61.1466,61.1466,6835.0
2017-01-05 12:40:00,73.99,74.01,73.98,73.99,23840.0,61.1548,61.1714,61.1466,61.1548,23840.0
2017-01-05 12:50:00,73.99,74.04,73.94,73.94,44229.0,61.1548,61.1962,61.1135,61.1135,44229.0
2017-01-05 13:00:00,73.94,74.01,73.93,73.98,23707.0,61.1135,61.1714,61.1053,61.1466,23707.0
2017-01-05 13:10:00,73.97,74.01,73.94,73.98,25818.0,61.1383,61.1714,61.1135,61.1466,25818.0
2017-01-05 13:20:00,73.98,74.01,73.95,73.95,21467.0,61.1466,61.1714,61.1218,61.1218,21467.0
2017-01-05 13:30:00,73.95,74.01,73.92,74.0,42302.0,61.1218,61.1714,61.097,61.1631,42302.0
2017-01-05 13:40:00,73.99,74.03,73.97,74.01,35606.0,61.1548,61.1879,61.1383,61.1714,35606.0
2017-01-05 13:50:00,74.0,74.04,73.99,74.04,19474.0,61.1631,61.1962,61.1548,61.1962,19474.0
2017-01-05 14:00:00,74.03,74.08,74.02,74.07,26092.0,61.1879,61.2292,61.1796,61.221,26092.0
2017-01-05 14:10:00,74.08,74.12,74.06,74.11,28897.0,61.2292,61.2623,61.2127,61.254,28897.0
2017-01-05 14:20:00,74.12,74.12,74.04,74.05,38510.0,61.2623,61.2623,61.1962,61.2044,38510.0
2017-01-05 14:30:00,74.05,74.09,74.05,74.09,19695.0,61.2044,61.2375,61.2044,61.2375,19695.0
2017-01-05 14:40:00,74.09,74.12,74.02,74.03,29102.0,61.2375,61.2623,61.1796,61.1879,29102.0
2017-01-05 14:50:00,74.04,74.06,73.99,73.99,18536.0,61.1962,61.2127,61.1548,61.1548,18536.0
2017-01-05 15:00:00,73.99,74.03,73.99,74.0,23506.0,61.1548,61.1879,61.1548,61.1631,23506.0
2017-01-05 15:10:00,74.0,74.03,73.99,73.99,24858.0,61.1631,61.1879,61.1548,61.1548,24858.0
2017-01-05 15:20:00,73.98,74.04,73.97,74.04,30754.0,61.1466,61.1962,61.1383,61.1962,30754.0
2017-01-05 15:30:00,74.03,74.04,73.99,73.99,47007.0,61.1879,61.1962,61.1548,61.1548,47007.0
2017-01-05 15:40:00,74.0,74.01,73.97,74.0,46258.0,61.1631,61.1714,61.1383,61.1631,46258.0
2017-01-05 15:50:00,74.0,74.07,73.98,74.03,96460.0,61.1631,61.221,61.1466,61.1879,96460.0
2017-01-06 09:30:00,73.68,73.9,73.48,73.76,73254.0,60.8986,61.0805,60.7333,60.9647,73254.0
2017-01-06 09:40:00,73.76,73.85,73.72,73.78,25911.0,60.9647,61.0391,60.9317,60.9813,25911.0
2017-01-06 09:50:00,73.79,73.97,73.79,73.92,42058.0,60.9895,61.1383,60.9895,61.097,42058.0
2017-01-06 10:00:00,73.89,73.9,73.81,73.84,17340.0,61.0722,61.0805,61.0061,61.0309,17340.0
2017-01-06 10:10:00,73.82,73.83,73.75,73.77,12194.0,61.0143,61.0226,60.9565,60.973,12194.0
2017-01-06 10:20:00,73.78,73.87,73.77,73.87,17418.0,60.9813,61.0557,60.973,61.0557,17418.0
2017-01-06 10:30:00,73.87,73.89,73.78,73.78,18844.0,61.0557,61.0722,60.9813,60.9813,18844.0
2017-01-06 10:40:00,73.79,73.92,73.78,73.87,17349.0,60.9895,61.097,60.9813,61.0557,17349.0
2017-01-06 10:50:00,73.89,74.05,73.88,74.03,22389.0,61.0722,61.2044,61.0639,61.1879,22389.0
2017-01-06 11:00:00,74.02,74.14,74.01,74.1,33519.0,61.1796,61.2788,61.1714,61.2458,33519.0
2017-01-06 11:10:00,74.1,74.19,74.09,74.18,24468.0,61.2458,61.3202,61.2375,61.3119,24468.0
2017-01-06 11:20:00,74.18,74.31,74.17,74.29,27067.0,61.3119,61.4193,61.3036,61.4028,27067.0
2017-01-06 11:30:00,74.3,74.34,74.28,74.33,29043.0,61.4111,61.4441,61.3945,61.4359,29043.0
2017-01-06 11:40:00,74.34,74.46,74.33,74.45,42749.0,61.4441,61.5433,61.4359,61.535,42749.0
2017-01-06 11:50:00,74.44,74.45,74.39,74.4,29564.0,61.5268,61.535,61.4855,61.4937,29564.0
2017-01-06 12:00:00,74.4,74.41,74.36,74.36,10269.0,61.4937,61.502,61.4607,61.4607,10269.0
2017-01-06 12:10:00,74.36,74.39,74.33,74.38,20348.0,61.4607,61.4855,61.4359,61.4772,20348.0
2017-01-06 12:20:00,74.37,74.38,74.35,74.37,18664.0,61.4689,61.4772,61.4524,61.4689,18664.0
2017-01-06 12:30:00,74.37,74.41,74.34,74.34,34466.0,61.4689,61.502,61.4441,61.4441,34466.0
2017-01-06 12:40:00,74.34,74.38,74.33,74.37,13340.0,61.4441,61.4772,61.4359,61.4689,13340.0
2017-01-06 12:50:00,74.36,74.38,74.33,74.36,17767.0,61.4607,61.4772,61.4359,61.4607,17767.0
2017-01-06 13:00:00,74.37,74.41,74.36,74.37,24173.0,61.4689,61.502,61.4607,61.4689,24173.0
2017-01-06 13:10:00,74.36,74.38,74.36,74.37,16902.0,61.4607,61.4772,61.4607,61.4689,16902.0
2017-01-06 13:20:00,74.38,74.39,74.31,74.31,22285.0,61.4772,61.4855,61.4193,61.4193,22285.0
2017-01-06 13:30:00,74.31,74.34,74.3,74.34,14743.0,61.4193,61.4441,61.4111,61.4441,14743.0
2017-01-06 13:40:00,74.34,74.37,74.32,74.33,25585.0,61.4441,61.4689,61.4276,61.4359,25585.0
2017-01-06 13:50:00,74.33,74.4,74.33,74.35,30805.0,61.4359,61.4937,61.4359,61.4524,30805.0
2017-01-06 14:00:00,74.36,74.37,74.28,74.33,61812.0,61.4607,61.4689,61.3945,61.4359,61812.0
2017-01-06 14:10:00,74.32,74.35,74.3,74.31,37283.0,61.4276,61.4524,61.4111,61.4193,37283.0
2017-01-06 14:20:00,74.31,74.31,74.26,74.27,24075.0,61.4193,61.4193,61.378,61.3863,24075.0
2017-01-06 14:30:00,74.28,74.32,74.26,74.3,20010.0,61.3945,61.4276,61.378,61.4111,20010.0
2017-01-06 14:40:00,74.29,74.3,74.24,74.26,24067.0,61.4028,61.4111,61.3615,61.378,24067.0
2017-01-06 14:50:00,74.25,74.33,74.25,74.26,26375.0,61.3697,61.4359,61.3697,61.378,26375.0
2017-01-06 15:00:00,74.26,74.29,74.25,74.28,57159.0,61.378,61.4028,61.3697,61.3945,57159.0
2017-01-06 15:10:00,74.28,74.29,74.2,74.21,34081.0,61.3945,61.4028,61.3284,61.3367,34081.0
2017-01-06 15:20:00,74.2,74.24,74.19,74.21,47888.0,61.3284,61.3615,61.3202,61.3367,47888.0
2017-01-06 15:30:00,74.21,74.24,74.2,74.22,59519.0,61.3367,61.3615,61.3284,61.3449,59519.0
2017-01-06 15:40:00,74.23,74.26,74.22,74.23,96822.0,61.3532,61.378,61.3449,61.3532,96822.0
2017-01-06 15:50:00,74.23,74.24,74.13,74.16,100625.0,61.3532,61.3615,61.2706,61.2954,100625.0
2017-01-09 09:30:00,73.95,74.05,73.87,73.95,40036.0,61.1218,61.2044,61.0557,61.1218,40036.0
2017-01-09 09:40:00,73.98,74.03,73.78,73.78,32109.0,61.1466,61.1879,60.9813,60.9813,32109.0
2017-01-09 09:50:00,73.8,73.9,73.77,73.79,67917.0,60.9978,61.0805,60.973,60.9895,67917.0
2017-01-09 10:00:00,73.8,73.82,73.72,73.75,32255.0,60.9978,61.0143,60.9317,60.9565,32255.0
2017-01-09 10:10:00,73.74,73.85,73.74,73.75,24061.0,60.9482,61.0391,60.9482,60.9565,24061.0
2017-01-09 10:20:00,73.75,73.76,73.71,73.75,20616.0,60.9565,60.9647,60.9234,60.9565,20616.0
2017-01-09 10:30:00,73.75,73.75,73.7,73.75,16979.0,60.9565,60.9565,60.9152,60.9565,16979.0
2017-01-09 10:40:00,73.75,73.75,73.69,73.73,30007.0,60.9565,60.9565,60.9069,60.9399,30007.0
2017-01-09 10:50:00,73.73,73.76,73.72,73.75,20036.0,60.9399,60.9647,60.9317,60.9565,20036.0
2017-01-09 11:00:00,73.74,73.75,73.7,73.72,21069.0,60.9482,60.9565,60.9152,60.9317,21069.0
2017-01-09 11:10:00,73.71,73.75,73.69,73.75,18406.0,60.9234,60.9565,60.9069,60.9565,18406.0
2017-01-09 11:20:00,73.75,73.78,73.73,73.76,19789.0,60.9565,60.9813,60.9399,60.9647,19789.0
2017-01-09 11:30:00,73.75,73.76,73.69,73.72,20076.0,60.9565,60.9647,60.9069,60.9317,20076.0
2017-01-09 11:40:00,73.72,73.75,73.68,73.73,15508.0,60.9317,60.9565,60.8986,60.9399,15508.0
2017-01-09 11:50:00,73.73,73.75,73.7,73.72,23560.0,60.9399,60.9565,60.9152,60.9317,23560.0
2017-01-09 12:00:00,73.71,73.76,73.7,73.76,17627.0,60.9234,60.9647,60.9152,60.9647,17627.0
2017-01-09 12:10:00,73.76,73.76,73.68,73.69,15137.0,60.9647,60.9647,60.8986,60.9069,15137.0
2017-01-09 12:20:00,73.68,73.72,73.68,73.72,10424.0,60.8986,60.9317,60.8986,60.9317,10424.0
2017-01-09 12:30:00,73.71,73.72,73.7,73.72,8692.0,60.9234,60.9317,60.9152,60.9317,8692.0
2017-01-09 12:40:00,73.72,73.77,73.71,73.75,9306.0,60.9317,60.973,60.9234,60.9565,9306.0
2017-01-09 12:50:00,73.76,73.77,73.72,73.75,10361.0,60.9647,60.973,60.9317,60.9565,10361.0
2017-01-09 13:00:00,73.75,73.78,73.74,73.78,16635.0,60.9565,60.9813,60.9482,60.9813,16635.0
2017-01-09 13:10:00,73.78,73.78,73.74,73.75,16622.0,60.9813,60.9813,60.9482,60.9565,16622.0
2017-01-09 13:20:00,73.75,73.75,73.7,73.71,10133.0,60.9565,60.9565,60.9152,60.9234,10133.0
2017-01-09 13:30:00,73.72,73.72,73.69,73.72,12770.0,60.9317,60.9317,60.9069,60.9317,12770.0
2017-01-09 13:40:00,73.72,73.78,73.71,73.76,18418.0,60.9317,60.9813,60.9234,60.9647,18418.0
2017-01-09 13:50:00,73.75,73.76,73.74,73.74,12527.0,60.9565,60.9647,60.9482,60.9482,12527.0
2017-01-09 14:00:00,73.75,73.76,73.68,73.68,23476.0,60.9565,60.9647,60.8986,60.8986,23476.0
2017-01-09 14:10:00,73.68,73.69,73.61,73.64,23128.0,60.8986,60.9069,60.8408,60.8656,23128.0
2017-01-09 14:20:00,73.64,73.65,73.6,73.63,16472.0,60.8656,60.8738,60.8325,60.8573,16472.0
2017-01-09 14:30:00,73.63,73.63,73.54,73.54,19604.0,60.8573,60.8573,60.7829,60.7829,19604.0
2017-01-09 14:40:00,73.55,73.56,73.51,73.53,26086.0,60.7912,60.7994,60.7581,60.7746,26086.0
2017-01-09 14:50:00,73.53,73.55,73.51,73.53,21079.0,60.7746,60.7912,60.7581,60.7746,21079.0
2017-01-09 15:00:00,73.53,73.54,73.46,73.46,74705.0,60.7746,60.7829,60.7168,60.7168,74705.0
2017-01-09 15:10:00,73.46,73.49,73.34,73.39,64457.0,60.7168,60.7416,60.6176,60.6589,64457.0
2017-01-09 15:20:00,73.39,73.42,73.35,73.37,80856.0,60.6589,60.6837,60.6259,60.6424,80856.0
2017-01-09 15:30:00,73.38,73.39,73.29,73.3,111367.0,60.6507,60.6589,60.5763,60.5845,111367.0
2017-01-09 15:40:00,73.3,73.3,73.23,73.24,147447.0,60.5845,60.5845,60.5267,60.5349,147447.0
2017-01-09 15:50:00,73.23,73.25,73.04,73.1,280326.0,60.5267,60.5432,60.3696,60.4192,280326.0
2017-01-10 09:30:00,73.27,73.93,73.26,73.85,119134.0,60.5597,61.1053,60.5515,61.0391,119134.0
2017-01-10 09:40:00,73.86,73.88,73.68,73.7,83343.0,61.0474,61.0639,60.8986,60.9152,83343.0
2017-01-10 09:50:00,73.69,73.73,73.61,73.7,132827.0,60.9069,60.9399,60.8408,60.9152,132827.0
2017-01-10 10:00:00,73.69,73.83,73.68,73.83,105816.0,60.9069,61.0226,60.8986,61.0226,105816.0
2017-01-10 10:10:00,73.84,73.93,73.8,73.83,58275.0,61.0309,61.1053,60.9978,61.0226,58275.0
2017-01-10 10:20:00,73.83,74.05,73.83,74.05,41306.0,61.0226,61.2044,61.0226,61.2044,41306.0
2017-01-10 10:30:00,74.04,74.17,74.03,74.17,93443.0,61.1962,61.3036,61.1879,61.3036,93443.0
2017-01-10 10:40:00,74.16,74.24,74.09,74.1,48187.0,61.2954,61.3615,61.2375,61.2458,48187.0
2017-01-10 10:50:00,74.1,74.1,73.96,74.0,71315.0,61.2458,61.2458,61.13,61.1631,71315.0
2017-01-10 11:00:00,73.99,74.02,73.94,73.99,63173.0,61.1548,61.1796,61.1135,61.1548,63173.0
2017-01-10 11:10:00,74.0,74.14,73.99,74.09,52555.0,61.1631,61.2788,61.1548,61.2375,52555.0
2017-01-10 11:20:00,74.09,74.17,74.07,74.17,37264.0,61.2375,61.3036,61.221,61.3036,37264.0
2017-01-10 11:30:00,74.18,74.27,74.18,74.25,26611.0,61.3119,61.3863,61.3119,61.3697,26611.0
2017-01-10 11:40:00,74.26,74.26,74.14,74.14,20986.0,61.378,61.378,61.2788,61.2788,20986.0
2017-01-10 11:50:00,74.13,74.14,74.06,74.13,21115.0,61.2706,61.2788,61.2127,61.2706,21115.0
2017-01-10 12:00:00,74.13,74.23,74.13,74.2,17947.0,61.2706,61.3532,61.2706,61.3284,17947.0
2017-01-10 12:10:00,74.22,74.29,74.21,74.27,20665.0,61.3449,61.4028,61.3367,61.3863,20665.0
2017-01-10 12:20:00,74.27,74.3,74.23,74.26,25425.0,61.3863,61.4111,61.3532,61.378,25425.0
2017-01-10 12:30:00,74.25,74.26,74.21,74.22,16638.0,61.3697,61.378,61.3367,61.3449,16638.0
2017-01-10 12:40:00,74.23,74.26,74.17,74.2,18780.0,61.3532,61.378,61.3036,61.3284,18780.0
2017-01-10 12:50:00,74.19,74.2,74.16,74.19,19490.0,61.3202,61.3284,61.2954,61.3202,19490.0
2017-01-10 13:00:00,74.19,74.23,74.16,74.17,18760.0,61.3202,61.3532,61.2954,61.3036,18760.0
2017-01-10 13:10:00,74.17,74.18,74.05,74.09,21752.0,61.3036,61.3119,61.2044,61.2375,21752.0
2017-01-10 13:20:00,74.09,74.11,74.04,74.05,18437.0,61.2375,61.254,61.1962,61.2044,18437.0
2017-01-10 13:30:00,74.05,74.08,74.02,74.06,19181.0,61.2044,61.2292,61.1796,61.2127,19181.0
2017-01-10 13:40:00,74.06,74.12,74.04,74.11,24520.0,61.2127,61.2623,61.1962,61.254,24520.0
2017-01-10 13:50:00,74.1,74.1,73.91,73.92,31257.0,61.2458,61.2458,61.0887,61.097,31257.0
2017-01-10 14:00:00,73.92,73.93,73.85,73.92,29189.0,61.097,61.1053,61.0391,61.097,29189.0
2017-01-10 14:10:00,73.92,73.95,73.87,73.94,24766.0,61.097,61.1218,61.0557,61.1135,24766.0
2017-01-10 14:20:00,73.94,73.97,73.89,73.9,20749.0,61.1135,61.1383,61.0722,61.0805,20749.0
2017-01-10 14:30:00,73.9,73.92,73.86,73.86,22067.0,61.0805,61.097,61.0474,61.0474,22067.0
2017-01-10 14:40:00,73.86,73.88,73.81,73.87,21572.0,61.0474,61.0639,61.0061,61.0557,21572.0
2017-01-10 14:50:00,73.86,73.88,73.82,73.87,22993.0,61.0474,61.0639,61.0143,61.0557,22993.0
2017-01-10 15:00:00,73.88,73.95,73.87,73.95,24927.0,61.0639,61.1218,61.0557,61.1218,24927.0
2017-01-10 15:10:00,73.95,73.97,73.93,73.96,27811.0,61.1218,61.1383,61.1053,61.13,27811.0
2017-01-10 15:20:00,73.96,73.97,73.93,73.94,41228.0,61.13,61.1383,61.1053,61.1135,41228.0
2017-01-10 15:30:00,73.94,73.99,73.94,73.98,55461.0,61.1135,61.1548,61.1135,61.1466,55461.0
2017-01-10 15:40:00,73.98,73.98,73.82,73.84,75614.0,61.1466,61.1466,61.0143,61.0309,75614.0
2017-01-10 15:50:00,73.84,73.9,73.72,73.75,247181.0,61.0309,61.0805,60.9317,60.9565,247181.0
2017-01-11 09:30:00,73.94,74.26,73.59,73.83,58284.0,61.1135,61.378,60.8242,61.0226,58284.0
2017-01-11 09:40:00,73.85,73.95,73.76,73.85,37976.0,61.0391,61.1218,60.9647,61.0391,37976.0
2017-01-11 09:50:00,73.82,73.94,73.73,73.92,28853.0,61.0143,61.1135,60.9399,61.097,28853.0
2017-01-11 10:00:00,73.92,73.96,73.86,73.9,54753.0,61.097,61.13,61.0474,61.0805,54753.0
2017-01-11 10:10:00,73.89,73.92,73.8,73.82,35570.0,61.0722,61.097,60.9978,61.0143,35570.0
2017-01-11 10:20:00,73.83,73.91,73.79,73.91,27090.0,61.0226,61.0887,60.9895,61.0887,27090.0
2017-01-11 10:30:00,73.9,73.95,73.82,73.95,23133.0,61.0805,61.1218,61.0143,61.1218,23133.0
2017-01-11 10:40:00,73.96,73.96,73.86,73.91,22989.0,61.13,61.13,61.0474,61.0887,22989.0
2017-01-11 10:50:00,73.92,73.92,73.77,73.79,28730.0,61.097,61.097,60.973,60.9895,28730.0
2017-01-11 11:00:00,73.79,73.83,73.72,73.8,26905.0,60.9895,61.0226,60.9317,60.9978,26905.0
2017-01-11 11:10:00,73.82,73.98,73.8,73.96,20129.0,61.0143,61.1466,60.9978,61.13,20129.0
2017-01-11 11:20:00,73.97,74.04,73.83,73.87,33748.0,61.1383,61.1962,61.0226,61.0557,33748.0
2017-01-11 11:30:00,73.85,73.86,73.67,73.76,39116.0,61.0391,61.0474,60.8904,60.9647,39116.0
2017-01-11 11:40:00,73.77,73.87,73.71,73.82,41525.0,60.973,61.0557,60.9234,61.0143,41525.0
2017-01-11 11:50:00,73.82,74.03,73.8,74.01,22233.0,61.0143,61.1879,60.9978,61.1714,22233.0
2017-01-11 12:00:00,74.01,74.06,73.92,73.95,27717.0,61.1714,61.2127,61.097,61.1218,27717.0
2017-01-11 12:10:00,73.97,74.03,73.91,73.94,28787.0,61.1383,61.1879,61.0887,61.1135,28787.0
2017-01-11 12:20:00,73.91,73.93,73.82,73.92,26628.0,61.0887,61.1053,61.0143,61.097,26628.0
2017-01-11 12:30:00,73.96,73.97,73.84,73.86,58848.0,61.13,61.1383,61.0309,61.0474,58848.0
2017-01-11 12:40:00,73.87,73.9,73.65,73.8,86104.0,61.0557,61.0805,60.8738,60.9978,86104.0
2017-01-11 12:50:00,73.79,73.86,73.74,73.86,34931.0,60.9895,61.0474,60.9482,61.0474,34931.0
2017-01-11 13:00:00,73.86,73.88,73.77,73.77,24516.0,61.0474,61.0639,60.973,60.973,24516.0
2017-01-11 13:10:00,73.73,73.76,73.66,73.71,18903.0,60.9399,60.9647,60.8821,60.9234,18903.0
2017-01-11 13:20:00,73.7,73.76,73.59,73.61,24184.0,60.9152,60.9647,60.8242,60.8408,24184.0
2017-01-11 13:30:00,73.61,73.83,73.59,73.83,30704.0,60.8408,61.0226,60.8242,61.0226,30704.0
2017-01-11 13:40:00,73.82,73.82,73.76,73.77,20604.0,61.0143,61.0143,60.9647,60.973,20604.0
2017-01-11 13:50:00,73.76,73.89,73.76,73.86,32062.0,60.9647,61.0722,60.9647,61.0474,32062.0
2017-01-11 14:00:00,73.87,73.89,73.82,73.82,29863.0,61.0557,61.0722,61.0143,61.0143,29863.0
2017-01-11 14:10:00,73.81,73.88,73.8,73.85,31249.0,61.0061,61.0639,60.9978,61.0391,31249.0
2017-01-11 14:20:00,73.85,73.85,73.78,73.78,31504.0,61.0391,61.0391,60.9813,60.9813,31504.0
2017-01-11 14:30:00,73.79,73.86,73.78,73.84,31532.0,60.9895,61.0474,60.9813,61.0309,31532.0
2017-01-11 14:40:00,73.84,73.87,73.83,73.85,32236.0,61.0309,61.0557,61.0226,61.0391,32236.0
2017-01-11 14:50:00,73.85,73.86,73.82,73.86,19649.0,61.0391,61.0474,61.0143,61.0474,19649.0
2017-01-11 15:00:00,73.86,73.91,73.84,73.86,20817.0,61.0474,61.0887,61.0309,61.0474,20817.0
2017-01-11 15:10:00,73.85,73.88,73.83,73.88,24375.0,61.0391,61.0639,61.0226,61.0639,24375.0
2017-01-11 15:20:00,73.88,73.88,73.82,73.82,32735.0,61.0639,61.0639,61.0143,61.0143,32735.0
2017-01-11 15:30:00,73.82,73.84,73.78,73.83,40794.0,61.0143,61.0309,60.9813,61.0226,40794.0
2017-01-11 15:40:00,73.83,73.94,73.8,73.94,68083.0,61.0226,61.1135,60.9978,61.1135,68083.0
2017-01-11 15:50:00,73.93,73.96,73.87,73.95,109053.0,61.1053,61.13,61.0557,61.1218,109053.0
2017-01-12 09:30:00,73.56,73.72,73.44,73.51,29350.0,60.7994,60.9317,60.7003,60.7581,29350.0
2017-01-12 09:40:00,73.51,73.62,73.48,73.56,15374.0,60.7581,60.849,60.7333,60.7994,15374.0
2017-01-12 09:50:00,73.53,73.54,73.4,73.4,20578.0,60.7746,60.7829,60.6672,60.6672,20578.0
2017-01-12 10:00:00,73.41,73.42,73.2,73.25,12710.0,60.6755,60.6837,60.5019,60.5432,12710.0
2017-01-12 10:10:00,73.26,73.31,73.18,73.2,24588.0,60.5515,60.5928,60.4854,60.5019,24588.0
2017-01-12 10:20:00,73.18,73.33,73.18,73.32,13207.0,60.4854,60.6093,60.4854,60.6011,13207.0
2017-01-12 10:30:00,73.3,73.36,73.28,73.3,31545.0,60.5845,60.6341,60.568,60.5845,31545.0
2017-01-12 10:40:00,73.32,73.45,73.31,73.33,29811.0,60.6011,60.7085,60.5928,60.6093,29811.0
2017-01-12 10:50:00,73.32,73.43,73.32,73.33,15452.0,60.6011,60.692,60.6011,60.6093,15452.0
2017-01-12 11:00:00,73.31,73.33,73.23,73.29,19106.0,60.5928,60.6093,60.5267,60.5763,19106.0
2017-01-12 11:10:00,73.28,73.39,73.26,73.33,52775.0,60.568,60.6589,60.5515,60.6093,52775.0
2017-01-12 11:20:00,73.33,73.4,73.32,73.36,17107.0,60.6093,60.6672,60.6011,60.6341,17107.0
2017-01-12 11:30:00,73.37,73.37,73.28,73.34,14096.0,60.6424,60.6424,60.568,60.6176,14096.0
2017-01-12 11:40:00,73.35,73.35,73.24,73.28,14276.0,60.6259,60.6259,60.5349,60.568,14276.0
2017-01-12 11:50:00,73.28,73.31,73.13,73.13,12057.0,60.568,60.5928,60.444,60.444,12057.0
2017-01-12 12:00:00,73.15,73.28,73.15,73.27,8581.0,60.4606,60.568,60.4606,60.5597,8581.0
2017-01-12 12:10:00,73.28,73.38,73.26,73.37,9675.0,60.568,60.6507,60.5515,60.6424,9675.0
2017-01-12 12:20:00,73.37,73.44,73.36,73.43,19529.0,60.6424,60.7003,60.6341,60.692,19529.0
2017-01-12 12:30:00,73.43,73.49,73.43,73.45,9006.0,60.692,60.7416,60.692,60.7085,9006.0
2017-01-12 12:40:00,73.46,73.48,73.34,73.41,11121.0,60.7168,60.7333,60.6176,60.6755,11121.0
2017-01-12 12:50:00,73.41,73.48,73.39,73.47,8118.0,60.6755,60.7333,60.6589,60.725,8118.0
2017-01-12 13:00:00,73.47,73.53,73.46,73.52,6680.0,60.725,60.7746,60.7168,60.7664,6680.0
2017-01-12 13:10:00,73.51,73.52,73.43,73.45,9846.0,60.7581,60.7664,60.692,60.7085,9846.0
2017-01-12 13:20:00,73.42,73.44,73.38,73.44,7168.0,60.6837,60.7003,60.6507,60.7003,7168.0
2017-01-12 13:30:00,73.45,73.47,73.42,73.45,7241.0,60.7085,60.725,60.6837,60.7085,7241.0
2017-01-12 13:40:00,73.48,73.55,73.46,73.52,10174.0,60.7333,60.7912,60.7168,60.7664,10174.0
2017-01-12 13:50:00,73.52,73.52,73.44,73.48,9987.0,60.7664,60.7664,60.7003,60.7333,9987.0
2017-01-12 14:00:00,73.48,73.51,73.45,73.48,14674.0,60.7333,60.7581,60.7085,60.7333,14674.0
2017-01-12 14:10:00,73.48,73.56,73.47,73.53,13537.0,60.7333,60.7994,60.725,60.7746,13537.0
2017-01-12 14:20:00,73.52,73.54,73.46,73.54,22347.0,60.7664,60.7829,60.7168,60.7829,22347.0
2017-01-12 14:30:00,73.54,73.67,73.54,73.62,12950.0,60.7829,60.8904,60.7829,60.849,12950.0
2017-01-12 14:40:00,73.62,73.64,73.6,73.61,10733.0,60.849,60.8656,60.8325,60.8408,10733.0
2017-01-12 14:50:00,73.62,73.64,73.59,73.61,11923.0,60.849,60.8656,60.8242,60.8408,11923.0
2017-01-12 15:00:00,73.6,73.64,73.58,73.64,13267.0,60.8325,60.8656,60.816,60.8656,13267.0
2017-01-12 15:10:00,73.64,73.64,73.59,73.62,14819.0,60.8656,60.8656,60.8242,60.849,14819.0
2017-01-12 15:20:00,73.63,73.72,73.61,73.7,20471.0,60.8573,60.9317,60.8408,60.9152,20471.0
2017-01-12 15:30:00,73.7,73.79,73.69,73.78,55520.0,60.9152,60.9895,60.9069,60.9813,55520.0
2017-01-12 15:40:00,73.79,73.79,73.71,73.73,74633.0,60.9895,60.9895,60.9234,60.9399,74633.0
2017-01-12 15:50:00,73.74,73.75,73.68,73.68,116691.0,60.9482,60.9565,60.8986,60.8986,116691.0
2017-01-13 09:30:00,73.91,74.17,73.9,74.13,25407.0,61.0887,61.3036,61.0805,61.2706,25407.0
2017-01-13 09:40:00,74.17,74.29,74.16,74.21,20339.0,61.3036,61.4028,61.2954,61.3367,20339.0
2017-01-13 09:50:00,74.2,74.28,74.16,74.25,16489.0,61.3284,61.3945,61.2954,61.3697,16489.0
2017-01-13 10:00:00,74.26,74.35,74.24,74.25,15659.0,61.378,61.4524,61.3615,61.3697,15659.0
2017-01-13 10:10:00,74.26,74.29,74.19,74.19,17338.0,61.378,61.4028,61.3202,61.3202,17338.0
2017-01-13 10:20:00,74.18,74.25,74.12,74.21,10827.0,61.3119,61.3697,61.2623,61.3367,10827.0
2017-01-13 10:30:00,74.21,74.27,74.2,74.23,11330.0,61.3367,61.3863,61.3284,61.3532,11330.0
2017-01-13 10:40:00,74.23,74.23,74.18,74.19,11315.0,61.3532,61.3532,61.3119,61.3202,11315.0
2017-01-13 10:50:00,74.19,74.24,74.18,74.21,15286.0,61.3202,61.3615,61.3119,61.3367,15286.0
2017-01-13 11:00:00,74.21,74.27,74.19,74.21,17066.0,61.3367,61.3863,61.3202,61.3367,17066.0
2017-01-13 11:10:00,74.2,74.24,74.16,74.18,30600.0,61.3284,61.3615,61.2954,61.3119,30600.0
2017-01-13 11:20:00,74.18,74.22,74.12,74.14,51761.0,61.3119,61.3449,61.2623,61.2788,51761.0
2017-01-13 11:30:00,74.15,74.16,74.09,74.12,18847.0,61.2871,61.2954,61.2375,61.2623,18847.0
2017-01-13 11:40:00,74.12,74.12,73.96,73.97,19360.0,61.2623,61.2623,61.13,61.1383,19360.0
2017-01-13 11:50:00,73.97,74.03,73.97,73.99,13406.0,61.1383,61.1879,61.1383,61.1548,13406.0
2017-01-13 12:00:00,74.0,74.04,73.99,74.02,12441.0,61.1631,61.1962,61.1548,61.1796,12441.0
2017-01-13 12:10:00,74.03,74.03,73.9,73.93,12510.0,61.1879,61.1879,61.0805,61.1053,12510.0
2017-01-13 12:20:00,73.94,73.97,73.91,73.91,8850.0,61.1135,61.1383,61.0887,61.0887,8850.0
2017-01-13 12:30:00,73.91,73.95,73.9,73.93,8031.0,61.0887,61.1218,61.0805,61.1053,8031.0
2017-01-13 12:40:00,73.93,73.96,73.92,73.92,12096.0,61.1053,61.13,61.097,61.097,12096.0
2017-01-13 12:50:00,73.92,74.03,73.91,73.97,10519.0,61.097,61.1879,61.0887,61.1383,10519.0
2017-01-13 13:00:00,73.97,73.99,73.95,73.99,21071.0,61.1383,61.1548,61.1218,61.1548,21071.0
2017-01-13 13:10:00,73.98,73.99,73.93,73.94,8346.0,61.1466,61.1548,61.1053,61.1135,8346.0
2017-01-13 13:20:00,73.94,74.0,73.93,73.97,15408.0,61.1135,61.1631,61.1053,61.1383,15408.0
2017-01-13 13:30:00,73.96,74.0,73.94,73.97,9858.0,61.13,61.1631,61.1135,61.1383,9858.0
2017-01-13 13:40:00,73.98,73.99,73.96,73.99,11621.0,61.1466,61.1548,61.13,61.1548,11621.0
2017-01-13 13:50:00,74.0,74.03,73.97,74.0,17115.0,61.1631,61.1879,61.1383,61.1631,17115.0
2017-01-13 14:00:00,74.0,74.01,73.94,73.94,14545.0,61.1631,61.1714,61.1135,61.1135,14545.0
2017-01-13 14:10:00,73.94,73.97,73.86,73.87,31365.0,61.1135,61.1383,61.0474,61.0557,31365.0
2017-01-13 14:20:00,73.87,73.88,73.81,73.81,14380.0,61.0557,61.0639,61.0061,61.0061,14380.0
2017-01-13 14:30:00,73.8,73.88,73.8,73.84,36332.0,60.9978,61.0639,60.9978,61.0309,36332.0
2017-01-13 14:40:00,73.84,73.89,73.83,73.86,25734.0,61.0309,61.0722,61.0226,61.0474,25734.0
2017-01-13 14:50:00,73.86,73.9,73.83,73.89,36002.0,61.0474,61.0805,61.0226,61.0722,36002.0
2017-01-13 15:00:00,73.89,73.91,73.84,73.86,15573.0,61.0722,61.0887,61.0309,61.0474,15573.0
2017-01-13 15:10:00,73.86,73.87,73.82,73.85,17808.0,61.0474,61.0557,61.0143,61.0391,17808.0
2017-01-13 15:20:00,73.84,73.85,73.82,73.82,8908.0,61.0309,61.0391,61.0143,61.0143,8908.0
2017-01-13 15:30:00,73.82,73.87,73.8,73.83,40950.0,61.0143,61.0557,60.9978,61.0226,40950.0
2017-01-13 15:40:00,73.83,73.96,73.83,73.92,86243.0,61.0226,61.13,61.0226,61.097,86243.0
2017-01-13 15:50:00,73.93,73.95,73.87,73.88,124082.0,61.1053,61.1218,61.0557,61.0639,124082.0
2017-01-17 09:30:00,73.61,73.61,73.47,73.52,33923.0,60.8408,60.8408,60.725,60.7664,33923.0
2017-01-17 09:40:00,73.54,73.63,73.41,73.44,23349.0,60.7829,60.8573,60.6755,60.7003,23349.0
2017-01-17 09:50:00,73.45,73.5,73.41,73.41,33757.0,60.7085,60.7498,60.6755,60.6755,33757.0
2017-01-17 10:00:00,73.42,73.67,73.39,73.62,21621.0,60.6837,60.8904,60.6589,60.849,21621.0
2017-01-17 10:10:00,73.66,73.73,73.59,73.6,21417.0,60.8821,60.9399,60.8242,60.8325,21417.0
2017-01-17 10:20:00,73.6,73.71,73.59,73.64,8704.0,60.8325,60.9234,60.8242,60.8656,8704.0
2017-01-17 10:30:00,73.63,73.71,73.6,73.65,10555.0,60.8573,60.9234,60.8325,60.8738,10555.0
2017-01-17 10:40:00,73.67,73.71,73.63,73.65,12534.0,60.8904,60.9234,60.8573,60.8738,12534.0
2017-01-17 10:50:00,73.63,73.7,73.6,73.66,9937.0,60.8573,60.9152,60.8325,60.8821,9937.0
2017-01-17 11:00:00,73.68,73.69,73.61,73.65,15021.0,60.8986,60.9069,60.8408,60.8738,15021.0
2017-01-17 11:10:00,73.66,73.67,73.6,73.6,15787.0,60.8821,60.8904,60.8325,60.8325,15787.0
2017-01-17 11:20:00,73.6,73.63,73.56,73.59,9502.0,60.8325,60.8573,60.7994,60.8242,9502.0
2017-01-17 11:30:00,73.6,73.69,73.58,73.69,14266.0,60.8325,60.9069,60.816,60.9069,14266.0
2017-01-17 11:40:00,73.68,73.73,73.67,73.73,9397.0,60.8986,60.9399,60.8904,60.9399,9397.0
2017-01-17 11:50:00,73.73,73.85,73.72,73.83,18292.0,60.9399,61.0391,60.9317,61.0226,18292.0
2017-01-17 12:00:00,73.84,73.86,73.81,73.84,10939.0,61.0309,61.0474,61.0061,61.0309,10939.0
2017-01-17 12:10:00,73.84,73.84,73.8,73.81,11042.0,61.0309,61.0309,60.9978,61.0061,11042.0
2017-01-17 12:20:00,73.8,73.86,73.79,73.85,6827.0,60.9978,61.0474,60.9895,61.0391,6827.0
2017-01-17 12:30:00,73.86,73.89,73.84,73.86,9154.0,61.0474,61.0722,61.0309,61.0474,9154.0
2017-01-17 12:40:00,73.87,73.89,73.8,73.86,14407.0,61.0557,61.0722,60.9978,61.0474,14407.0
2017-01-17 12:50:00,73.86,73.88,73.81,73.83,6620.0,61.0474,61.0639,61.0061,61.0226,6620.0
2017-01-17 13:00:00,73.83,73.85,73.81,73.84,14548.0,61.0226,61.0391,61.0061,61.0309,14548.0
2017-01-17 13:10:00,73.85,73.86,73.82,73.84,4484.0,61.0391,61.0474,61.0143,61.0309,4484.0
2017-01-17 13:20:00,73.84,73.88,73.84,73.87,9637.0,61.0309,61.0639,61.0309,61.0557,9637.0
2017-01-17 13:30:00,73.87,73.89,73.86,73.87,14044.0,61.0557,61.0722,61.0474,61.0557,14044.0
2017-01-17 13:40:00,73.88,73.88,73.82,73.87,14850.0,61.0639,61.0639,61.0143,61.0557,14850.0
2017-01-17 13:50:00,73.88,73.89,73.86,73.87,10747.0,61.0639,61.0722,61.0474,61.0557,10747.0
2017-01-17 14:00:00,73.87,73.87,73.84,73.87,16331.0,61.0557,61.0557,61.0309,61.0557,16331.0
2017-01-17 14:10:00,73.87,73.87,73.82,73.83,14790.0,61.0557,61.0557,61.0143,61.0226,14790.0
2017-01-17 14:20:00,73.81,73.83,73.75,73.76,13513.0,61.0061,61.0226,60.9565,60.9647,13513.0
2017-01-17 14:30:00,73.75,73.78,73.69,73.72,20124.0,60.9565,60.9813,60.9069,60.9317,20124.0
2017-01-17 14:40:00,73.72,73.76,73.68,73.74,21776.0,60.9317,60.9647,60.8986,60.9482,21776.0
2017-01-17 14:50:00,73.73,73.76,73.65,73.74,23868.0,60.9399,60.9647,60.8738,60.9482,23868.0
2017-01-17 15:00:00,73.73,73.76,73.68,73.69,28014.0,60.9399,60.9647,60.8986,60.9069,28014.0
2017-01-17 15:10:00,73.69,73.77,73.68,73.77,25129.0,60.9069,60.973,60.8986,60.973,25129.0
2017-01-17 15:20:00,73.76,73.78,73.75,73.77,30337.0,60.9647,60.9813,60.9565,60.973,30337.0
2017-01-17 15:30:00,73.77,73.87,73.76,73.85,37952.0,60.973,61.0557,60.9647,61.0391,37952.0
2017-01-17 15:40:00,73.85,73.86,73.8,73.83,51148.0,61.0391,61.0474,60.9978,61.0226,51148.0
2017-01-17 15:50:00,73.83,73.87,73.81,73.86,105915.0,61.0226,61.0557,61.0061,61.0474,105915.0
2017-01-18 09:30:00,74.0,74.19,73.92,73.95,57347.0,61.1631,61.3202,61.097,61.1218,57347.0
2017-01-18 09:40:00,73.95,74.2,73.95,74.08,27322.0,61.1218,61.3284,61.1218,61.2292,27322.0
2017-01-18 09:50:00,74.1,74.25,74.08,74.25,17221.0,61.2458,61.3697,61.2292,61.3697,17221.0
2017-01-18 10:00:00,74.26,74.26,74.09,74.13,15442.0,61.378,61.378,61.2375,61.2706,15442.0
2017-01-18 10:10:00,74.14,74.33,74.14,74.31,33371.0,61.2788,61.4359,61.2788,61.4193,33371.0
2017-01-18 10:20:00,74.3,74.44,74.29,74.38,27040.0,61.4111,61.5268,61.4028,61.4772,27040.0
2017-01-18 10:30:00,74.4,74.43,74.38,74.39,15132.0,61.4937,61.5185,61.4772,61.4855,15132.0
2017-01-18 10:40:00,74.38,74.4,74.3,74.31,21601.0,61.4772,61.4937,61.4111,61.4193,21601.0
2017-01-18 10:50:00,74.31,74.44,74.29,74.42,20818.0,61.4193,61.5268,61.4028,61.5103,20818.0
2017-01-18 11:00:00,74.42,74.5,74.41,74.48,23213.0,61.5103,61.5764,61.502,61.5598,23213.0
2017-01-18 11:10:00,74.49,74.5,74.4,74.47,37607.0,61.5681,61.5764,61.4937,61.5516,37607.0
2017-01-18 11:20:00,74.48,74.5,74.46,74.49,13487.0,61.5598,61.5764,61.5433,61.5681,13487.0
2017-01-18 11:30:00,74.49,74.5,74.45,74.47,16671.0,61.5681,61.5764,61.535,61.5516,16671.0
2017-01-18 11:40:00,74.46,74.47,74.4,74.47,13224.0,61.5433,61.5516,61.4937,61.5516,13224.0
2017-01-18 11:50:00,74.47,74.48,74.35,74.37,31409.0,61.5516,61.5598,61.4524,61.4689,31409.0
2017-01-18 12:00:00,74.37,74.44,74.35,74.44,14727.0,61.4689,61.5268,61.4524,61.5268,14727.0
2017-01-18 12:10:00,74.44,74.47,74.39,74.41,16150.0,61.5268,61.5516,61.4855,61.502,16150.0
2017-01-18 12:20:00,74.41,74.42,74.37,74.38,22817.0,61.502,61.5103,61.4689,61.4772,22817.0
2017-01-18 12:30:00,74.4,74.49,74.37,74.47,42599.0,61.4937,61.5681,61.4689,61.5516,42599.0
2017-01-18 12:40:00,74.46,74.55,74.46,74.53,122722.0,61.5433,61.6177,61.5433,61.6012,122722.0
2017-01-18 12:50:00,74.52,74.67,74.52,74.65,51494.0,61.5929,61.7169,61.5929,61.7004,51494.0
2017-01-18 13:00:00,74.65,74.7,74.59,74.69,56155.0,61.7004,61.7417,61.6508,61.7334,56155.0
2017-01-18 13:10:00,74.69,74.76,74.66,74.75,52013.0,61.7334,61.7913,61.7086,61.783,52013.0
2017-01-18 13:20:00,74.74,74.76,74.7,74.72,24363.0,61.7747,61.7913,61.7417,61.7582,24363.0
2017-01-18 13:30:00,74.71,74.74,74.67,74.71,30081.0,61.7499,61.7747,61.7169,61.7499,30081.0
2017-01-18 13:40:00,74.7,74.83,74.7,74.81,41698.0,61.7417,61.8491,61.7417,61.8326,41698.0
2017-01-18 13:50:00,74.81,74.81,74.74,74.79,24586.0,61.8326,61.8326,61.7747,61.8161,24586.0
2017-01-18 14:00:00,74.78,74.79,74.74,74.76,36125.0,61.8078,61.8161,61.7747,61.7913,36125.0
2017-01-18 14:10:00,74.75,74.79,74.71,74.78,26310.0,61.783,61.8161,61.7499,61.8078,26310.0
2017-01-18 14:20:00,74.79,74.79,74.7,74.7,17265.0,61.8161,61.8161,61.7417,61.7417,17265.0
2017-01-18 14:30:00,74.7,74.71,74.63,74.65,35942.0,61.7417,61.7499,61.6838,61.7004,35942.0
2017-01-18 14:40:00,74.65,74.74,74.65,74.69,28621.0,61.7004,61.7747,61.7004,61.7334,28621.0
2017-01-18 14:50:00,74.68,74.7,74.61,74.61,20969.0,61.7251,61.7417,61.6673,61.6673,20969.0
2017-01-18 15:00:00,74.62,74.64,74.53,74.56,43987.0,61.6756,61.6921,61.6012,61.626,43987.0
2017-01-18 15:10:00,74.57,74.59,74.53,74.59,17655.0,61.6342,61.6508,61.6012,61.6508,17655.0
2017-01-18 15:20:00,74.59,74.61,74.5,74.51,38487.0,61.6508,61.6673,61.5764,61.5846,38487.0
2017-01-18 15:30:00,74.5,74.55,74.5,74.54,52137.0,61.5764,61.6177,61.5764,61.6094,52137.0
2017-01-18 15:40:00,74.55,74.55,74.5,74.52,66027.0,61.6177,61.6177,61.5764,61.5929,66027.0
2017-01-18 15:50:00,74.53,74.55,74.5,74.51,145273.0,61.6012,61.6177,61.5764,61.5846,145273.0
2017-01-19 09:30:00,74.66,74.78,74.63,74.69,36092.0,61.7086,61.8078,61.6838,61.7334,36092.0
2017-01-19 09:40:00,74.68,74.69,74.56,74.57,21653.0,61.7251,61.7334,61.626,61.6342,21653.0
2017-01-19 09:50:00,74.56,74.6,74.42,74.53,26143.0,61.626,61.659,61.5103,61.6012,26143.0
2017-01-19 10:00:00,74.51,74.52,74.36,74.36,16528.0,61.5846,61.5929,61.4607,61.4607,16528.0
2017-01-19 10:10:00,74.36,74.42,74.31,74.4,28280.0,61.4607,61.5103,61.4193,61.4937,28280.0
2017-01-19 10:20:00,74.39,74.52,74.37,74.51,19963.0,61.4855,61.5929,61.4689,61.5846,19963.0
2017-01-19 10:30:00,74.51,74.52,74.4,74.41,20010.0,61.5846,61.5929,61.4937,61.502,20010.0
2017-01-19 10:40:00,74.41,74.51,74.36,74.41,18109.0,61.502,61.5846,61.4607,61.502,18109.0
2017-01-19 10:50:00,74.4,74.46,74.37,74.44,19676.0,61.4937,61.5433,61.4689,61.5268,19676.0
2017-01-19 11:00:00,74.42,74.43,74.3,74.39,34598.0,61.5103,61.5185,61.4111,61.4855,34598.0
2017-01-19 11:10:00,74.38,74.38,74.32,74.38,20814.0,61.4772,61.4772,61.4276,61.4772,20814.0
2017-01-19 11:20:00,74.38,74.44,74.3,74.31,19643.0,61.4772,61.5268,61.4111,61.4193,19643.0
2017-01-19 11:30:00,74.31,74.33,74.21,74.24,14082.0,61.4193,61.4359,61.3367,61.3615,14082.0
2017-01-19 11:40:00,74.23,74.27,74.2,74.2,15161.0,61.3532,61.3863,61.3284,61.3284,15161.0
2017-01-19 11:50:00,74.19,74.24,74.17,74.23,18299.0,61.3202,61.3615,61.3036,61.3532,18299.0
2017-01-19 12:00:00,74.22,74.23,74.15,74.16,22573.0,61.3449,61.3532,61.2871,61.2954,22573.0
2017-01-19 12:10:00,74.17,74.2,74.15,74.2,13088.0,61.3036,61.3284,61.2871,61.3284,13088.0
2017-01-19 12:20:00,74.2,74.24,74.16,74.24,18788.0,61.3284,61.3615,61.2954,61.3615,18788.0
2017-01-19 12:30:00,74.24,74.26,74.2,74.2,15962.0,61.3615,61.378,61.3284,61.3284,15962.0
2017-01-19 12:40:00,74.19,74.21,74.15,74.16,10423.0,61.3202,61.3367,61.2871,61.2954,10423.0
2017-01-19 12:50:00,74.17,74.24,74.16,74.22,14629.0,61.3036,61.3615,61.2954,61.3449,14629.0
2017-01-19 13:00:00,74.22,74.24,74.17,74.24,23979.0,61.3449,61.3615,61.3036,61.3615,23979.0
2017-01-19 13:10:00,74.24,74.28,74.21,74.24,25415.0,61.3615,61.3945,61.3367,61.3615,25415.0
2017-01-19 13:20:00,74.24,74.25,74.2,74.21,17562.0,61.3615,61.3697,61.3284,61.3367,17562.0
2017-01-19 13:30:00,74.21,74.25,74.21,74.23,15296.0,61.3367,61.3697,61.3367,61.3532,15296.0
2017-01-19 13:40:00,74.23,74.23,74.16,74.16,14851.0,61.3532,61.3532,61.2954,61.2954,14851.0
2017-01-19 13:50:00,74.16,74.16,74.1,74.12,17289.0,61.2954,61.2954,61.2458,61.2623,17289.0
2017-01-19 14:00:00,74.12,74.15,73.94,73.96,22536.0,61.2623,61.2871,61.1135,61.13,22536.0
2017-01-19 14:10:00,73.97,74.01,73.92,73.93,26772.0,61.1383,61.1714,61.097,61.1053,26772.0
2017-01-19 14:20:00,73.92,74.04,73.9,74.03,25525.0,61.097,61.1962,61.0805,61.1879,25525.0
2017-01-19 14:30:00,74.03,74.04,74.0,74.02,30456.0,61.1879,61.1962,61.1631,61.1796,30456.0
2017-01-19 14:40:00,74.03,74.1,74.0,74.09,22461.0,61.1879,61.2458,61.1631,61.2375,22461.0
2017-01-19 14:50:00,74.09,74.16,74.09,74.13,28118.0,61.2375,61.2954,61.2375,61.2706,28118.0
2017-01-19 15:00:00,74.13,74.21,74.12,74.15,37785.0,61.2706,61.3367,61.2623,61.2871,37785.0
2017-01-19 15:10:00,74.16,74.27,74.15,74.27,26770.0,61.2954,61.3863,61.2871,61.3863,26770.0
2017-01-19 15:20:00,74.26,74.33,74.24,74.31,32211.0,61.378,61.4359,61.3615,61.4193,32211.0
2017-01-19 15:30:00,74.31,74.31,74.26,74.28,57984.0,61.4193,61.4193,61.378,61.3945,57984.0
2017-01-19 15:40:00,74.29,74.3,74.24,74.26,44171.0,61.4028,61.4111,61.3615,61.378,44171.0
2017-01-19 15:50:00,74.26,74.31,74.22,74.24,84374.0,61.378,61.4193,61.3449,61.3615,84374.0
2017-01-20 09:30:00,74.37,74.74,74.37,74.74,179792.0,61.4689,61.7747,61.4689,61.7747,179792.0
2017-01-20 09:40:00,74.73,74.78,74.63,74.71,17699.0,61.7665,61.8078,61.6838,61.7499,17699.0
2017-01-20 09:50:00,74.73,74.8,74.66,74.8,34229.0,61.7665,61.8243,61.7086,61.8243,34229.0
2017-01-20 10:00:00,74.78,74.83,74.71,74.83,30813.0,61.8078,61.8491,61.7499,61.8491,30813.0
2017-01-20 10:10:00,74.83,74.89,74.81,74.87,23877.0,61.8491,61.8987,61.8326,61.8822,23877.0
2017-01-20 10:20:00,74.87,74.96,74.84,74.94,31500.0,61.8822,61.9566,61.8574,61.94,31500.0
2017-01-20 10:30:00,74.94,74.95,74.88,74.91,23499.0,61.94,61.9483,61.8905,61.9153,23499.0
2017-01-20 10:40:00,74.91,74.94,74.81,74.84,28238.0,61.9153,61.94,61.8326,61.8574,28238.0
2017-01-20 10:50:00,74.85,74.91,74.81,74.89,21236.0,61.8657,61.9153,61.8326,61.8987,21236.0
2017-01-20 11:00:00,74.88,74.94,74.87,74.94,26172.0,61.8905,61.94,61.8822,61.94,26172.0
2017-01-20 11:10:00,74.95,74.96,74.91,74.95,23906.0,61.9483,61.9566,61.9153,61.9483,23906.0
2017-01-20 11:20:00,74.95,74.95,74.83,74.88,24227.0,61.9483,61.9483,61.8491,61.8905,24227.0
2017-01-20 11:30:00,74.88,74.91,74.86,74.91,15086.0,61.8905,61.9153,61.8739,61.9153,15086.0
2017-01-20 11:40:00,74.91,74.91,74.81,74.81,16955.0,61.9153,61.9153,61.8326,61.8326,16955.0
2017-01-20 11:50:00,74.81,74.83,74.75,74.79,20560.0,61.8326,61.8491,61.783,61.8161,20560.0
2017-01-20 12:00:00,74.8,74.81,74.62,74.8,30137.0,61.8243,61.8326,61.6756,61.8243,30137.0
2017-01-20 12:10:00,74.79,74.86,74.73,74.83,26517.0,61.8161,61.8739,61.7665,61.8491,26517.0
2017-01-20 12:20:00,74.8,74.8,74.69,74.72,29919.0,61.8243,61.8243,61.7334,61.7582,29919.0
2017-01-20 12:30:00,74.71,74.71,74.49,74.49,28750.0,61.7499,61.7499,61.5681,61.5681,28750.0
2017-01-20 12:40:00,74.49,74.6,74.47,74.56,15437.0,61.5681,61.659,61.5516,61.626,15437.0
2017-01-20 12:50:00,74.56,74.57,74.45,74.56,10535.0,61.626,61.6342,61.535,61.626,10535.0
2017-01-20 13:00:00,74.56,74.65,74.52,74.65,10792.0,61.626,61.7004,61.5929,61.7004,10792.0
2017-01-20 13:10:00,74.65,74.67,74.62,74.66,11930.0,61.7004,61.7169,61.6756,61.7086,11930.0
2017-01-20 13:20:00,74.66,74.7,74.64,74.68,9491.0,61.7086,61.7417,61.6921,61.7251,9491.0
2017-01-20 13:30:00,74.7,74.7,74.66,74.67,11600.0,61.7417,61.7417,61.7086,61.7169,11600.0
2017-01-20 13:40:00,74.66,74.67,74.58,74.58,13873.0,61.7086,61.7169,61.6425,61.6425,13873.0
2017-01-20 13:50:00,74.59,74.62,74.57,74.6,13833.0,61.6508,61.6756,61.6342,61.659,13833.0
2017-01-20 14:00:00,74.6,74.62,74.56,74.6,19180.0,61.659,61.6756,61.626,61.659,19180.0
2017-01-20 14:10:00,74.59,74.6,74.53,74.56,25286.0,61.6508,61.659,61.6012,61.626,25286.0
2017-01-20 14:20:00,74.56,74.56,74.43,74.5,17869.0,61.626,61.626,61.5185,61.5764,17869.0
2017-01-20 14:30:00,74.5,74.57,74.49,74.52,22834.0,61.5764,61.6342,61.5681,61.5929,22834.0
2017-01-20 14:40:00,74.51,74.55,74.5,74.51,21214.0,61.5846,61.6177,61.5764,61.5846,21214.0
2017-01-20 14:50:00,74.51,74.53,74.49,74.5,21908.0,61.5846,61.6012,61.5681,61.5764,21908.0
2017-01-20 15:00:00,74.5,74.59,74.5,74.59,31432.0,61.5764,61.6508,61.5764,61.6508,31432.0
2017-01-20 15:10:00,74.58,74.59,74.48,74.51,25033.0,61.6425,61.6508,61.5598,61.5846,25033.0
2017-01-20 15:20:00,74.52,74.52,74.46,74.48,28899.0,61.5929,61.5929,61.5433,61.5598,28899.0
2017-01-20 15:30:00,74.47,74.53,74.46,74.51,27112.0,61.5516,61.6012,61.5433,61.5846,27112.0
2017-01-20 15:40:00,74.51,74.52,74.48,74.51,51141.0,61.5846,61.5929,61.5598,61.5846,51141.0
2017-01-20 15:50:00,74.51,74.55,74.48,74.55,98073.0,61.5846,61.6177,61.5598,61.6177,98073.0
2017-01-23 09:30:00,74.59,74.63,74.42,74.6,39992.0,61.6508,61.6838,61.5103,61.659,39992.0
2017-01-23 09:40:00,74.63,74.65,74.43,74.43,30933.0,61.6838,61.7004,61.5185,61.5185,30933.0
2017-01-23 09:50:00,74.43,74.46,74.37,74.37,14179.0,61.5185,61.5433,61.4689,61.4689,14179.0
2017-01-23 10:00:00,74.35,74.37,74.28,74.28,14297.0,61.4524,61.4689,61.3945,61.3945,14297.0
2017-01-23 10:10:00,74.28,74.31,74.11,74.11,22484.0,61.3945,61.4193,61.254,61.254,22484.0
2017-01-23 10:20:00,74.11,74.16,74.04,74.04,24519.0,61.254,61.2954,61.1962,61.1962,24519.0
2017-01-23 10:30:00,74.06,74.08,73.96,73.98,30033.0,61.2127,61.2292,61.13,61.1466,30033.0
2017-01-23 10:40:00,74.01,74.04,73.98,74.04,34602.0,61.1714,61.1962,61.1466,61.1962,34602.0
2017-01-23 10:50:00,74.03,74.09,73.99,74.04,14797.0,61.1879,61.2375,61.1548,61.1962,14797.0
2017-01-23 11:00:00,74.04,74.2,74.03,74.18,33172.0,61.1962,61.3284,61.1879,61.3119,33172.0
2017-01-23 11:10:00,74.18,74.24,74.17,74.2,32933.0,61.3119,61.3615,61.3036,61.3284,32933.0
2017-01-23 11:20:00,74.2,74.21,74.16,74.2,45615.0,61.3284,61.3367,61.2954,61.3284,45615.0
2017-01-23 11:30:00,74.21,74.27,74.2,74.23,12637.0,61.3367,61.3863,61.3284,61.3532,12637.0
2017-01-23 11:40:00,74.23,74.25,74.11,74.19,17167.0,61.3532,61.3697,61.254,61.3202,17167.0
2017-01-23 11:50:00,74.19,74.21,74.17,74.2,14960.0,61.3202,61.3367,61.3036,61.3284,14960.0
2017-01-23 12:00:00,74.2,74.21,74.17,74.19,30901.0,61.3284,61.3367,61.3036,61.3202,30901.0
2017-01-23 12:10:00,74.19,74.21,74.11,74.2,14377.0,61.3202,61.3367,61.254,61.3284,14377.0
2017-01-23 12:20:00,74.2,74.21,74.18,74.19,21551.0,61.3284,61.3367,61.3119,61.3202,21551.0
2017-01-23 12:30:00,74.19,74.21,74.17,74.18,10492.0,61.3202,61.3367,61.3036,61.3119,10492.0
2017-01-23 12:40:00,74.18,74.21,74.14,74.15,11592.0,61.3119,61.3367,61.2788,61.2871,11592.0
2017-01-23 12:50:00,74.16,74.21,74.15,74.2,6036.0,61.2954,61.3367,61.2871,61.3284,6036.0
2017-01-23 13:00:00,74.2,74.21,74.16,74.16,16204.0,61.3284,61.3367,61.2954,61.2954,16204.0
2017-01-23 13:10:00,74.16,74.17,74.11,74.16,10937.0,61.2954,61.3036,61.254,61.2954,10937.0
2017-01-23 13:20:00,74.16,74.18,74.12,74.16,12247.0,61.2954,61.3119,61.2623,61.2954,12247.0
2017-01-23 13:30:00,74.16,74.25,74.13,74.23,19014.0,61.2954,61.3697,61.2706,61.3532,19014.0
2017-01-23 13:40:00,74.23,74.23,74.08,74.1,9962.0,61.3532,61.3532,61.2292,61.2458,9962.0
2017-01-23 13:50:00,74.11,74.12,74.06,74.06,15395.0,61.254,61.2623,61.2127,61.2127,15395.0
2017-01-23 14:00:00,74.07,74.13,74.07,74.07,18212.0,61.221,61.2706,61.221,61.221,18212.0
2017-01-23 14:10:00,74.08,74.08,73.99,74.06,20398.0,61.2292,61.2292,61.1548,61.2127,20398.0
2017-01-23 14:20:00,74.06,74.09,74.03,74.07,15449.0,61.2127,61.2375,61.1879,61.221,15449.0
2017-01-23 14:30:00,74.08,74.11,74.06,74.1,13750.0,61.2292,61.254,61.2127,61.2458,13750.0
2017-01-23 14:40:00,74.11,74.13,74.08,74.09,17102.0,61.254,61.2706,61.2292,61.2375,17102.0
2017-01-23 14:50:00,74.1,74.14,74.09,74.14,10151.0,61.2458,61.2788,61.2375,61.2788,10151.0
2017-01-23 15:00:00,74.14,74.17,74.12,74.14,18239.0,61.2788,61.3036,61.2623,61.2788,18239.0
2017-01-23 15:10:00,74.15,74.18,74.13,74.17,31520.0,61.2871,61.3119,61.2706,61.3036,31520.0
2017-01-23 15:20:00,74.17,74.22,74.16,74.18,17512.0,61.3036,61.3449,61.2954,61.3119,17512.0
2017-01-23 15:30:00,74.18,74.19,74.16,74.16,37675.0,61.3119,61.3202,61.2954,61.2954,37675.0
2017-01-23 15:40:00,74.16,74.21,74.15,74.2,55988.0,61.2954,61.3367,61.2871,61.3284,55988.0
2017-01-23 15:50:00,74.19,74.2,74.15,74.16,65753.0,61.3202,61.3284,61.2871,61.2954,65753.0
2017-01-24 09:30:00,74.24,74.4,74.04,74.04,59681.0,61.3615,61.4937,61.1962,61.1962,59681.0
2017-01-24 09:40:00,74.03,74.23,73.97,74.23,35875.0,61.1879,61.3532,61.1383,61.3532,35875.0
2017-01-24 09:50:00,74.23,74.39,74.21,74.39,25209.0,61.3532,61.4855,61.3367,61.4855,25209.0
2017-01-24 10:00:00,74.39,74.45,74.36,74.44,17748.0,61.4855,61.535,61.4607,61.5268,17748.0
2017-01-24 10:10:00,74.46,74.54,74.46,74.49,14207.0,61.5433,61.6094,61.5433,61.5681,14207.0
2017-01-24 10:20:00,74.48,74.55,74.47,74.52,9305.0,61.5598,61.6177,61.5516,61.5929,9305.0
2017-01-24 10:30:00,74.51,74.53,74.44,74.45,13386.0,61.5846,61.6012,61.5268,61.535,13386.0
2017-01-24 10:40:00,74.45,74.45,74.32,74.32,16262.0,61.535,61.535,61.4276,61.4276,16262.0
2017-01-24 10:50:00,74.32,74.43,74.31,74.39,12102.0,61.4276,61.5185,61.4193,61.4855,12102.0
2017-01-24 11:00:00,74.39,74.45,74.34,74.42,13159.0,61.4855,61.535,61.4441,61.5103,13159.0
2017-01-24 11:10:00,74.43,74.43,74.33,74.35,18208.0,61.5185,61.5185,61.4359,61.4524,18208.0
2017-01-24 11:20:00,74.37,74.37,74.24,74.25,14583.0,61.4689,61.4689,61.3615,61.3697,14583.0
2017-01-24 11:30:00,74.26,74.3,74.24,74.29,16282.0,61.378,61.4111,61.3615,61.4028,16282.0
2017-01-24 11:40:00,74.29,74.31,74.26,74.27,9583.0,61.4028,61.4193,61.378,61.3863,9583.0
2017-01-24 11:50:00,74.29,74.31,74.23,74.31,8298.0,61.4028,61.4193,61.3532,61.4193,8298.0
2017-01-24 12:00:00,74.32,74.34,74.29,74.3,11038.0,61.4276,61.4441,61.4028,61.4111,11038.0
2017-01-24 12:10:00,74.3,74.37,74.29,74.33,11016.0,61.4111,61.4689,61.4028,61.4359,11016.0
2017-01-24 12:20:00,74.34,74.43,74.34,74.43,10416.0,61.4441,61.5185,61.4441,61.5185,10416.0
2017-01-24 12:30:00,74.43,74.46,74.41,74.45,8117.0,61.5185,61.5433,61.502,61.535,8117.0
2017-01-24 12:40:00,74.45,74.47,74.42,74.45,11420.0,61.535,61.5516,61.5103,61.535,11420.0
2017-01-24 12:50:00,74.43,74.46,74.43,74.44,5969.0,61.5185,61.5433,61.5185,61.5268,5969.0
2017-01-24 13:00:00,74.44,74.57,74.42,74.53,12621.0,61.5268,61.6342,61.5103,61.6012,12621.0
2017-01-24 13:10:00,74.53,74.54,74.48,74.5,15035.0,61.6012,61.6094,61.5598,61.5764,15035.0
2017-01-24 13:20:00,74.51,74.52,74.46,74.48,10919.0,61.5846,61.5929,61.5433,61.5598,10919.0
2017-01-24 13:30:00,74.48,74.58,74.48,74.54,17066.0,61.5598,61.6425,61.5598,61.6094,17066.0
2017-01-24 13:40:00,74.54,74.6,74.53,74.6,13277.0,61.6094,61.659,61.6012,61.659,13277.0
2017-01-24 13:50:00,74.6,74.6,74.55,74.56,21910.0,61.659,61.659,61.6177,61.626,21910.0
2017-01-24 14:00:00,74.55,74.62,74.54,74.59,17468.0,61.6177,61.6756,61.6094,61.6508,17468.0
2017-01-24 14:10:00,74.59,74.6,74.54,74.54,14131.0,61.6508,61.659,61.6094,61.6094,14131.0
2017-01-24 14:20:00,74.56,74.58,74.53,74.55,12461.0,61.626,61.6425,61.6012,61.6177,12461.0
2017-01-24 14:30:00,74.55,74.59,74.52,74.52,14281.0,61.6177,61.6508,61.5929,61.5929,14281.0
2017-01-24 14:40:00,74.52,74.59,74.52,74.55,16106.0,61.5929,61.6508,61.5929,61.6177,16106.0
2017-01-24 14:50:00,74.56,74.61,74.55,74.59,9698.0,61.626,61.6673,61.6177,61.6508,9698.0
2017-01-24 15:00:00,74.6,74.66,74.6,74.64,16682.0,61.659,61.7086,61.659,61.6921,16682.0
2017-01-24 15:10:00,74.64,74.66,74.58,74.59,24978.0,61.6921,61.7086,61.6425,61.6508,24978.0
2017-01-24 15:20:00,74.58,74.61,74.55,74.57,29069.0,61.6425,61.6673,61.6177,61.6342,29069.0
2017-01-24 15:30:00,74.58,74.6,74.56,74.57,31973.0,61.6425,61.659,61.626,61.6342,31973.0
2017-01-24 15:40:00,74.56,74.58,74.54,74.56,26139.0,61.626,61.6425,61.6094,61.626,26139.0
2017-01-24 15:50:00,74.56,74.56,74.46,74.47,81937.0,61.626,61.626,61.5433,61.5516,81937.0
2017-01-25 09:30:00,74.77,75.25,74.74,75.23,107795.0,61.7995,62.1963,61.7747,62.1797,107795.0
2017-01-25 09:40:00,75.24,75.35,75.13,75.29,36777.0,62.188,62.2789,62.0971,62.2293,36777.0
2017-01-25 09:50:00,75.3,75.4,75.11,75.15,66160.0,62.2376,62.3202,62.0806,62.1136,66160.0
2017-01-25 10:00:00,75.15,75.18,75.1,75.18,25483.0,62.1136,62.1384,62.0723,62.1384,25483.0
2017-01-25 10:10:00,75.2,75.24,75.03,75.04,19968.0,62.1549,62.188,62.0144,62.0227,19968.0
2017-01-25 10:20:00,75.04,75.04,74.95,74.97,17307.0,62.0227,62.0227,61.9483,61.9648,17307.0
2017-01-25 10:30:00,74.97,75.13,74.96,75.12,14760.0,61.9648,62.0971,61.9566,62.0888,14760.0
2017-01-25 10:40:00,75.11,75.17,75.09,75.13,28385.0,62.0806,62.1301,62.064,62.0971,28385.0
2017-01-25 10:50:00,75.12,75.25,75.12,75.25,22081.0,62.0888,62.1963,62.0888,62.1963,22081.0
2017-01-25 11:00:00,75.24,75.31,75.17,75.3,26596.0,62.188,62.2459,62.1301,62.2376,26596.0
2017-01-25 11:10:00,75.3,75.33,75.24,75.31,30004.0,62.2376,62.2624,62.188,62.2459,30004.0
2017-01-25 11:20:00,75.31,75.33,75.29,75.33,33282.0,62.2459,62.2624,62.2293,62.2624,33282.0
2017-01-25 11:30:00,75.33,75.36,75.28,75.29,31733.0,62.2624,62.2872,62.2211,62.2293,31733.0
2017-01-25 11:40:00,75.28,75.53,75.28,75.42,87574.0,62.2211,62.4277,62.2211,62.3368,87574.0
2017-01-25 11:50:00,75.42,75.42,75.26,75.3,21849.0,62.3368,62.3368,62.2045,62.2376,21849.0
2017-01-25 12:00:00,75.31,75.35,75.26,75.31,48982.0,62.2459,62.2789,62.2045,62.2459,48982.0
2017-01-25 12:10:00,75.33,75.38,75.26,75.33,43326.0,62.2624,62.3037,62.2045,62.2624,43326.0
2017-01-25 12:20:00,75.34,75.36,75.27,75.34,53570.0,62.2707,62.2872,62.2128,62.2707,53570.0
2017-01-25 12:30:00,75.33,75.35,75.29,75.29,18699.0,62.2624,62.2789,62.2293,62.2293,18699.0
2017-01-25 12:40:00,75.29,75.29,75.24,75.25,14307.0,62.2293,62.2293,62.188,62.1963,14307.0
2017-01-25 12:50:00,75.25,75.27,75.21,75.23,41583.0,62.1963,62.2128,62.1632,62.1797,41583.0
2017-01-25 13:00:00,75.22,75.27,75.21,75.22,47996.0,62.1715,62.2128,62.1632,62.1715,47996.0
2017-01-25 13:10:00,75.21,75.25,75.17,75.2,30588.0,62.1632,62.1963,62.1301,62.1549,30588.0
2017-01-25 13:20:00,75.2,75.3,75.2,75.29,26921.0,62.1549,62.2376,62.1549,62.2293,26921.0
2017-01-25 13:30:00,75.3,75.32,75.21,75.23,17644.0,62.2376,62.2541,62.1632,62.1797,17644.0
2017-01-25 13:40:00,75.24,75.3,75.24,75.29,22555.0,62.188,62.2376,62.188,62.2293,22555.0
2017-01-25 13:50:00,75.28,75.31,75.24,75.27,22498.0,62.2211,62.2459,62.188,62.2128,22498.0
2017-01-25 14:00:00,75.28,75.33,75.26,75.3,37105.0,62.2211,62.2624,62.2045,62.2376,37105.0
2017-01-25 14:10:00,75.3,75.31,75.26,75.3,21912.0,62.2376,62.2459,62.2045,62.2376,21912.0
2017-01-25 14:20:00,75.3,75.34,75.28,75.34,22517.0,62.2376,62.2707,62.2211,62.2707,22517.0
2017-01-25 14:30:00,75.33,75.34,75.27,75.27,22288.0,62.2624,62.2707,62.2128,62.2128,22288.0
2017-01-25 14:40:00,75.28,75.3,75.24,75.24,19415.0,62.2211,62.2376,62.188,62.188,19415.0
2017-01-25 14:50:00,75.25,75.25,75.21,75.21,16877.0,62.1963,62.1963,62.1632,62.1632,16877.0
2017-01-25 15:00:00,75.21,75.25,75.2,75.23,26495.0,62.1632,62.1963,62.1549,62.1797,26495.0
2017-01-25 15:10:00,75.22,75.3,75.22,75.23,35168.0,62.1715,62.2376,62.1715,62.1797,35168.0
2017-01-25 15:20:00,75.23,75.34,75.23,75.31,36780.0,62.1797,62.2707,62.1797,62.2459,36780.0
2017-01-25 15:30:00,75.31,75.35,75.29,75.34,43594.0,62.2459,62.2789,62.2293,62.2707,43594.0
2017-01-25 15:40:00,75.35,75.4,75.35,75.39,50504.0,62.2789,62.3202,62.2789,62.312,50504.0
2017-01-25 15:50:00,75.38,75.42,75.38,75.39,120779.0,62.3037,62.3368,62.3037,62.312,120779.0
2017-01-26 09:30:00,75.42,75.45,75.21,75.4,43945.0,62.3368,62.3616,62.1632,62.3202,43945.0
2017-01-26 09:40:00,75.4,75.44,75.26,75.28,21516.0,62.3202,62.3533,62.2045,62.2211,21516.0
2017-01-26 09:50:00,75.29,75.53,75.27,75.51,21193.0,62.2293,62.4277,62.2128,62.4112,21193.0
2017-01-26 10:00:00,75.51,75.62,75.45,75.49,29725.0,62.4112,62.5021,62.3616,62.3946,29725.0
2017-01-26 10:10:00,75.53,75.59,75.46,75.52,14922.0,62.4277,62.4773,62.3698,62.4194,14922.0
2017-01-26 10:20:00,75.5,75.57,75.47,75.53,14495.0,62.4029,62.4608,62.3781,62.4277,14495.0
2017-01-26 10:30:00,75.54,75.71,75.53,75.69,16958.0,62.436,62.5765,62.4277,62.5599,16958.0
2017-01-26 10:40:00,75.67,75.67,75.47,75.51,17416.0,62.5434,62.5434,62.3781,62.4112,17416.0
2017-01-26 10:50:00,75.52,75.54,75.48,75.53,23156.0,62.4194,62.436,62.3864,62.4277,23156.0
2017-01-26 11:00:00,75.51,75.59,75.46,75.59,21571.0,62.4112,62.4773,62.3698,62.4773,21571.0
2017-01-26 11:10:00,75.58,75.67,75.56,75.58,21830.0,62.469,62.5434,62.4525,62.469,21830.0
2017-01-26 11:20:00,75.56,75.64,75.51,75.63,13611.0,62.4525,62.5186,62.4112,62.5104,13611.0
2017-01-26 11:30:00,75.62,75.65,75.52,75.61,14836.0,62.5021,62.5269,62.4194,62.4938,14836.0
2017-01-26 11:40:00,75.6,75.7,75.6,75.68,26056.0,62.4856,62.5682,62.4856,62.5517,26056.0
2017-01-26 11:50:00,75.7,75.7,75.65,75.66,19240.0,62.5682,62.5682,62.5269,62.5351,19240.0
2017-01-26 12:00:00,75.66,75.69,75.64,75.69,18694.0,62.5351,62.5599,62.5186,62.5599,18694.0
2017-01-26 12:10:00,75.68,75.75,75.68,75.69,12458.0,62.5517,62.6095,62.5517,62.5599,12458.0
2017-01-26 12:20:00,75.7,75.7,75.63,75.65,14715.0,62.5682,62.5682,62.5104,62.5269,14715.0
2017-01-26 12:30:00,75.66,75.69,75.63,75.64,11988.0,62.5351,62.5599,62.5104,62.5186,11988.0
2017-01-26 12:40:00,75.64,75.65,75.59,75.64,23639.0,62.5186,62.5269,62.4773,62.5186,23639.0
2017-01-26 12:50:00,75.64,75.64,75.57,75.61,15321.0,62.5186,62.5186,62.4608,62.4938,15321.0
2017-01-26 13:00:00,75.61,75.63,75.59,75.61,15992.0,62.4938,62.5104,62.4773,62.4938,15992.0
2017-01-26 13:10:00,75.6,75.62,75.56,75.6,17725.0,62.4856,62.5021,62.4525,62.4856,17725.0
2017-01-26 13:20:00,75.6,75.61,75.54,75.59,15785.0,62.4856,62.4938,62.436,62.4773,15785.0
2017-01-26 13:30:00,75.58,75.67,75.58,75.66,23443.0,62.469,62.5434,62.469,62.5351,23443.0
2017-01-26 13:40:00,75.65,75.68,75.64,75.68,16240.0,62.5269,62.5517,62.5186,62.5517,16240.0
2017-01-26 13:50:00,75.68,75.72,75.67,75.71,23860.0,62.5517,62.5847,62.5434,62.5765,23860.0
2017-01-26 14:00:00,75.7,75.71,75.65,75.68,19744.0,62.5682,62.5765,62.5269,62.5517,19744.0
2017-01-26 14:10:00,75.68,75.73,75.68,75.71,26949.0,62.5517,62.593,62.5517,62.5765,26949.0
2017-01-26 14:20:00,75.7,75.74,75.7,75.74,21977.0,62.5682,62.6013,62.5682,62.6013,21977.0
2017-01-26 14:30:00,75.74,75.81,75.74,75.79,30243.0,62.6013,62.6591,62.6013,62.6426,30243.0
2017-01-26 14:40:00,75.79,75.82,75.75,75.8,23967.0,62.6426,62.6674,62.6095,62.6509,23967.0
2017-01-26 14:50:00,75.81,75.81,75.78,75.81,16733.0,62.6591,62.6591,62.6343,62.6591,16733.0
2017-01-26 15:00:00,75.8,75.84,75.76,75.76,31284.0,62.6509,62.6839,62.6178,62.6178,31284.0
2017-01-26 15:10:00,75.77,75.78,75.73,75.75,29440.0,62.6261,62.6343,62.593,62.6095,29440.0
2017-01-26 15:20:00,75.74,75.79,75.73,75.78,27086.0,62.6013,62.6426,62.593,62.6343,27086.0
2017-01-26 15:30:00,75.77,75.83,75.75,75.75,42497.0,62.6261,62.6757,62.6095,62.6095,42497.0
2017-01-26 15:40:00,75.75,75.76,75.66,75.7,75904.0,62.6095,62.6178,62.5351,62.5682,75904.0
2017-01-26 15:50:00,75.7,75.85,75.66,75.8,222801.0,62.5682,62.6922,62.5351,62.6509,222801.0
2017-01-27 09:30:00,75.29,75.47,75.22,75.4,119824.0,62.2293,62.3781,62.1715,62.3202,119824.0
2017-01-27 09:40:00,75.36,75.44,75.3,75.35,26926.0,62.2872,62.3533,62.2376,62.2789,26926.0
2017-01-27 09:50:00,75.34,75.45,75.25,75.33,20184.0,62.2707,62.3616,62.1963,62.2624,20184.0
2017-01-27 10:00:00,75.31,75.42,75.31,75.39,32362.0,62.2459,62.3368,62.2459,62.312,32362.0
2017-01-27 10:10:00,75.4,75.66,75.4,75.64,29102.0,62.3202,62.5351,62.3202,62.5186,29102.0
2017-01-27 10:20:00,75.64,75.66,75.51,75.51,25293.0,62.5186,62.5351,62.4112,62.4112,25293.0
2017-01-27 10:30:00,75.48,75.65,75.48,75.62,12956.0,62.3864,62.5269,62.3864,62.5021,12956.0
2017-01-27 10:40:00,75.62,75.7,75.6,75.64,16987.0,62.5021,62.5682,62.4856,62.5186,16987.0
2017-01-27 10:50:00,75.65,75.7,75.61,75.62,12197.0,62.5269,62.5682,62.4938,62.5021,12197.0
2017-01-27 11:00:00,75.62,75.64,75.57,75.59,19157.0,62.5021,62.5186,62.4608,62.4773,19157.0
2017-01-27 11:10:00,75.6,75.65,75.55,75.61,22097.0,62.4856,62.5269,62.4442,62.4938,22097.0
2017-01-27 11:20:00,75.6,75.72,75.6,75.71,12720.0,62.4856,62.5847,62.4856,62.5765,12720.0
2017-01-27 11:30:00,75.69,75.73,75.65,75.71,14155.0,62.5599,62.593,62.5269,62.5765,14155.0
2017-01-27 11:40:00,75.73,75.74,75.69,75.72,10098.0,62.593,62.6013,62.5599,62.5847,10098.0
2017-01-27 11:50:00,75.72,75.8,75.72,75.79,11252.0,62.5847,62.6509,62.5847,62.6426,11252.0
2017-01-27 12:00:00,75.79,75.8,75.72,75.72,16076.0,62.6426,62.6509,62.5847,62.5847,16076.0
2017-01-27 12:10:00,75.73,75.81,75.72,75.81,13405.0,62.593,62.6591,62.5847,62.6591,13405.0
2017-01-27 12:20:00,75.8,75.81,75.72,75.76,12090.0,62.6509,62.6591,62.5847,62.6178,12090.0
2017-01-27 12:30:00,75.76,75.77,75.67,75.67,15997.0,62.6178,62.6261,62.5434,62.5434,15997.0
2017-01-27 12:40:00,75.66,75.69,75.63,75.67,26887.0,62.5351,62.5599,62.5104,62.5434,26887.0
2017-01-27 12:50:00,75.67,75.72,75.67,75.7,8880.0,62.5434,62.5847,62.5434,62.5682,8880.0
2017-01-27 13:00:00,75.7,75.71,75.68,75.68,11418.0,62.5682,62.5765,62.5517,62.5517,11418.0
2017-01-27 13:10:00,75.69,75.72,75.67,75.72,12414.0,62.5599,62.5847,62.5434,62.5847,12414.0
2017-01-27 13:20:00,75.72,75.76,75.72,75.74,8351.0,62.5847,62.6178,62.5847,62.6013,8351.0
2017-01-27 13:30:00,75.74,75.75,75.66,75.67,16669.0,62.6013,62.6095,62.5351,62.5434,16669.0
2017-01-27 13:40:00,75.67,75.71,75.67,75.7,10528.0,62.5434,62.5765,62.5434,62.5682,10528.0
2017-01-27 13:50:00,75.7,75.73,75.69,75.73,13303.0,62.5682,62.593,62.5599,62.593,13303.0
2017-01-27 14:00:00,75.72,75.73,75.69,75.71,12824.0,62.5847,62.593,62.5599,62.5765,12824.0
2017-01-27 14:10:00,75.71,75.73,75.7,75.72,17693.0,62.5765,62.593,62.5682,62.5847,17693.0
2017-01-27 14:20:00,75.72,75.73,75.68,75.68,14194.0,62.5847,62.593,62.5517,62.5517,14194.0
2017-01-27 14:30:00,75.68,75.7,75.66,75.66,17116.0,62.5517,62.5682,62.5351,62.5351,17116.0
2017-01-27 14:40:00,75.66,75.69,75.65,75.69,12725.0,62.5351,62.5599,62.5269,62.5599,12725.0
2017-01-27 14:50:00,75.69,75.69,75.62,75.65,39060.0,62.5599,62.5599,62.5021,62.5269,39060.0
2017-01-27 15:00:00,75.64,75.67,75.63,75.66,16012.0,62.5186,62.5434,62.5104,62.5351,16012.0
2017-01-27 15:10:00,75.65,75.66,75.62,75.63,17013.0,62.5269,62.5351,62.5021,62.5104,17013.0
2017-01-27 15:20:00,75.63,75.64,75.51,75.52,18838.0,62.5104,62.5186,62.4112,62.4194,18838.0
2017-01-27 15:30:00,75.53,75.63,75.52,75.63,32405.0,62.4277,62.5104,62.4194,62.5104,32405.0
2017-01-27 15:40:00,75.63,75.65,75.54,75.56,41362.0,62.5104,62.5269,62.436,62.4525,41362.0
2017-01-27 15:50:00,75.57,75.62,75.53,75.58,207266.0,62.4608,62.5021,62.4277,62.469,207266.0
2017-01-30 09:30:00,75.49,75.58,75.34,75.46,68702.0,62.3946,62.469,62.2707,62.3698,68702.0
2017-01-30 09:40:00,75.47,75.54,75.39,75.43,31353.0,62.3781,62.436,62.312,62.345,31353.0
2017-01-30 09:50:00,75.41,75.59,75.41,75.58,17481.0,62.3285,62.4773,62.3285,62.469,17481.0
2017-01-30 10:00:00,75.56,75.67,75.46,75.48,34832.0,62.4525,62.5434,62.3698,62.3864,34832.0
2017-01-30 10:10:00,75.46,75.54,75.36,75.36,25010.0,62.3698,62.436,62.2872,62.2872,25010.0
2017-01-30 10:20:00,75.36,75.41,75.32,75.35,29575.0,62.2872,62.3285,62.2541,62.2789,29575.0
2017-01-30 10:30:00,75.36,75.45,75.35,75.42,34349.0,62.2872,62.3616,62.2789,62.3368,34349.0
2017-01-30 10:40:00,75.4,75.41,75.24,75.27,34277.0,62.3202,62.3285,62.188,62.2128,34277.0
2017-01-30 10:50:00,75.27,75.32,75.23,75.25,27307.0,62.2128,62.2541,62.1797,62.1963,27307.0
2017-01-30 11:00:00,75.26,75.28,75.21,75.27,34968.0,62.2045,62.2211,62.1632,62.2128,34968.0
2017-01-30 11:10:00,75.27,75.33,75.27,75.29,44370.0,62.2128,62.2624,62.2128,62.2293,44370.0
2017-01-30 11:20:00,75.29,75.35,75.19,75.19,41874.0,62.2293,62.2789,62.1467,62.1467,41874.0
2017-01-30 11:30:00,75.19,75.24,75.16,75.23,26598.0,62.1467,62.188,62.1219,62.1797,26598.0
2017-01-30 11:40:00,75.23,75.27,75.19,75.26,19130.0,62.1797,62.2128,62.1467,62.2045,19130.0
2017-01-30 11:50:00,75.25,75.27,75.23,75.25,28348.0,62.1963,62.2128,62.1797,62.1963,28348.0
2017-01-30 12:00:00,75.24,75.28,75.21,75.25,22669.0,62.188,62.2211,62.1632,62.1963,22669.0
2017-01-30 12:10:00,75.24,75.24,75.19,75.23,19730.0,62.188,62.188,62.1467,62.1797,19730.0
2017-01-30 12:20:00,75.23,75.26,75.18,75.2,17846.0,62.1797,62.2045,62.1384,62.1549,17846.0
2017-01-30 12:30:00,75.2,75.22,75.15,75.22,27364.0,62.1549,62.1715,62.1136,62.1715,27364.0
2017-01-30 12:40:00,75.21,75.23,75.15,75.16,17967.0,62.1632,62.1797,62.1136,62.1219,17967.0
2017-01-30 12:50:00,75.15,75.19,75.12,75.17,16347.0,62.1136,62.1467,62.0888,62.1301,16347.0
2017-01-30 13:00:00,75.17,75.26,75.16,75.26,15942.0,62.1301,62.2045,62.1219,62.2045,15942.0
2017-01-30 13:10:00,75.27,75.27,75.21,75.21,16513.0,62.2128,62.2128,62.1632,62.1632,16513.0
2017-01-30 13:20:00,75.22,75.25,75.19,75.25,21371.0,62.1715,62.1963,62.1467,62.1963,21371.0
2017-01-30 13:30:00,75.24,75.27,75.22,75.23,21958.0,62.188,62.2128,62.1715,62.1797,21958.0
2017-01-30 13:40:00,75.23,75.24,75.18,75.2,18341.0,62.1797,62.188,62.1384,62.1549,18341.0
2017-01-30 13:50:00,75.2,75.2,75.14,75.19,21126.0,62.1549,62.1549,62.1054,62.1467,21126.0
2017-01-30 14:00:00,75.19,75.3,75.19,75.29,22183.0,62.1467,62.2376,62.1467,62.2293,22183.0
2017-01-30 14:10:00,75.28,75.31,75.27,75.31,28744.0,62.2211,62.2459,62.2128,62.2459,28744.0
2017-01-30 14:20:00,75.31,75.43,75.3,75.39,26272.0,62.2459,62.345,62.2376,62.312,26272.0
2017-01-30 14:30:00,75.4,75.42,75.38,75.4,27266.0,62.3202,62.3368,62.3037,62.3202,27266.0
2017-01-30 14:40:00,75.41,75.43,75.38,75.41,26713.0,62.3285,62.345,62.3037,62.3285,26713.0
2017-01-30 14:50:00,75.41,75.42,75.39,75.41,17004.0,62.3285,62.3368,62.312,62.3285,17004.0
2017-01-30 15:00:00,75.41,75.41,75.3,75.33,36644.0,62.3285,62.3285,62.2376,62.2624,36644.0
2017-01-30 15:10:00,75.33,75.35,75.31,75.34,31328.0,62.2624,62.2789,62.2459,62.2707,31328.0
2017-01-30 15:20:00,75.35,75.39,75.34,75.38,29678.0,62.2789,62.312,62.2707,62.3037,29678.0
2017-01-30 15:30:00,75.39,75.46,75.38,75.38,61953.0,62.312,62.3698,62.3037,62.3037,61953.0
2017-01-30 15:40:00,75.38,75.57,75.37,75.56,103115.0,62.3037,62.4608,62.2955,62.4525,103115.0
2017-01-30 15:50:00,75.56,75.63,75.55,75.59,196271.0,62.4525,62.5104,62.4442,62.4773,196271.0
2017-01-31 09:30:00,75.27,75.58,75.27,75.52,67353.0,62.2128,62.469,62.2128,62.4194,67353.0
2017-01-31 09:40:00,75.49,75.58,75.36,75.37,23866.0,62.3946,62.469,62.2872,62.2955,23866.0
2017-01-31 09:50:00,75.35,75.35,75.23,75.27,17795.0,62.2789,62.2789,62.1797,62.2128,17795.0
2017-01-31 10:00:00,75.28,75.3,75.15,75.27,30016.0,62.2211,62.2376,62.1136,62.2128,30016.0
2017-01-31 10:10:00,75.28,75.3,75.21,75.29,21565.0,62.2211,62.2376,62.1632,62.2293,21565.0
2017-01-31 10:20:00,75.28,75.29,75.18,75.21,42840.0,62.2211,62.2293,62.1384,62.1632,42840.0
2017-01-31 10:30:00,75.22,75.24,75.05,75.05,33051.0,62.1715,62.188,62.031,62.031,33051.0
2017-01-31 10:40:00,75.04,75.05,74.92,74.92,32610.0,62.0227,62.031,61.9235,61.9235,32610.0
2017-01-31 10:50:00,74.92,74.98,74.92,74.96,29325.0,61.9235,61.9731,61.9235,61.9566,29325.0
2017-01-31 11:00:00,74.96,74.96,74.83,74.85,36722.0,61.9566,61.9566,61.8491,61.8657,36722.0
2017-01-31 11:10:00,74.83,74.85,74.82,74.84,30687.0,61.8491,61.8657,61.8409,61.8574,30687.0
2017-01-31 11:20:00,74.83,74.9,74.83,74.87,26138.0,61.8491,61.907,61.8491,61.8822,26138.0
2017-01-31 11:30:00,74.87,74.9,74.8,74.89,26091.0,61.8822,61.907,61.8243,61.8987,26091.0
2017-01-31 11:40:00,74.89,74.91,74.83,74.86,33124.0,61.8987,61.9153,61.8491,61.8739,33124.0
2017-01-31 11:50:00,74.86,74.9,74.85,74.86,23314.0,61.8739,61.907,61.8657,61.8739,23314.0
2017-01-31 12:00:00,74.86,74.88,74.85,74.87,25227.0,61.8739,61.8905,61.8657,61.8822,25227.0
2017-01-31 12:10:00,74.87,75.07,74.87,75.06,20634.0,61.8822,62.0475,61.8822,62.0392,20634.0
2017-01-31 12:20:00,75.07,75.08,75.03,75.04,17443.0,62.0475,62.0558,62.0144,62.0227,17443.0
2017-01-31 12:30:00,75.03,75.04,75.01,75.02,10543.0,62.0144,62.0227,61.9979,62.0062,10543.0
2017-01-31 12:40:00,75.02,75.04,74.99,75.0,14834.0,62.0062,62.0227,61.9814,61.9896,14834.0
2017-01-31 12:50:00,74.99,75.05,74.98,75.0,16159.0,61.9814,62.031,61.9731,61.9896,16159.0
2017-01-31 13:00:00,75.01,75.01,74.96,74.99,18479.0,61.9979,61.9979,61.9566,61.9814,18479.0
2017-01-31 13:10:00,74.99,74.99,74.88,74.92,18110.0,61.9814,61.9814,61.8905,61.9235,18110.0
2017-01-31 13:20:00,74.92,75.0,74.92,74.96,17445.0,61.9235,61.9896,61.9235,61.9566,17445.0
2017-01-31 13:30:00,74.96,74.98,74.91,74.92,19017.0,61.9566,61.9731,61.9153,61.9235,19017.0
2017-01-31 13:40:00,74.92,74.93,74.81,74.81,23616.0,61.9235,61.9318,61.8326,61.8326,23616.0
2017-01-31 13:50:00,74.79,74.83,74.75,74.77,25249.0,61.8161,61.8491,61.783,61.7995,25249.0
2017-01-31 14:00:00,74.76,74.8,74.74,74.75,23705.0,61.7913,61.8243,61.7747,61.783,23705.0
2017-01-31 14:10:00,74.75,74.81,74.74,74.78,21567.0,61.783,61.8326,61.7747,61.8078,21567.0
2017-01-31 14:20:00,74.78,74.86,74.78,74.86,22204.0,61.8078,61.8739,61.8078,61.8739,22204.0
2017-01-31 14:30:00,74.85,74.86,74.8,74.85,24314.0,61.8657,61.8739,61.8243,61.8657,24314.0
2017-01-31 14:40:00,74.86,74.95,74.86,74.95,27496.0,61.8739,61.9483,61.8739,61.9483,27496.0
2017-01-31 14:50:00,74.96,75.02,74.95,75.02,22676.0,61.9566,62.0062,61.9483,62.0062,22676.0
2017-01-31 15:00:00,75.02,75.03,74.94,74.95,42806.0,62.0062,62.0144,61.94,61.9483,42806.0
2017-01-31 15:10:00,74.95,75.03,74.94,74.98,42873.0,61.9483,62.0144,61.94,61.9731,42873.0
2017-01-31 15:20:00,74.98,75.07,74.98,75.04,45390.0,61.9731,62.0475,61.9731,62.0227,45390.0
2017-01-31 15:30:00,75.03,75.11,75.02,75.07,37617.0,62.0144,62.0806,62.0062,62.0475,37617.0
2017-01-31 15:40:00,75.07,75.19,75.06,75.12,75246.0,62.0475,62.1467,62.0392,62.0888,75246.0
2017-01-31 15:50:00,75.11,75.24,75.11,75.22,184350.0,62.0806,62.188,62.0806,62.1715,184350.0
2017-02-01 09:30:00,75.57,75.97,75.57,75.92,103587.0,62.4608,62.7914,62.4608,62.75,103587.0
2017-02-01 09:40:00,75.94,75.97,75.71,75.77,43510.0,62.7666,62.7914,62.5765,62.6261,43510.0
2017-02-01 09:50:00,75.76,75.8,75.53,75.53,19917.0,62.6178,62.6509,62.4277,62.4277,19917.0
2017-02-01 10:00:00,75.56,75.74,75.54,75.73,30076.0,62.4525,62.6013,62.436,62.593,30076.0
2017-02-01 10:10:00,75.71,75.78,75.65,75.76,24050.0,62.5765,62.6343,62.5269,62.6178,24050.0
2017-02-01 10:20:00,75.78,75.8,75.62,75.62,41465.0,62.6343,62.6509,62.5021,62.5021,41465.0
2017-02-01 10:30:00,75.61,75.67,75.48,75.53,41310.0,62.4938,62.5434,62.3864,62.4277,41310.0
2017-02-01 10:40:00,75.53,75.6,75.49,75.57,29087.0,62.4277,62.4856,62.3946,62.4608,29087.0
2017-02-01 10:50:00,75.56,75.61,75.43,75.43,36924.0,62.4525,62.4938,62.345,62.345,36924.0
2017-02-01 11:00:00,75.45,75.54,75.45,75.52,26775.0,62.3616,62.436,62.3616,62.4194,26775.0
2017-02-01 11:10:00,75.51,75.61,75.5,75.58,27691.0,62.4112,62.4938,62.4029,62.469,27691.0
2017-02-01 11:20:00,75.59,75.61,75.5,75.54,42656.0,62.4773,62.4938,62.4029,62.436,42656.0
2017-02-01 11:30:00,75.54,75.55,75.43,75.47,66103.0,62.436,62.4442,62.345,62.3781,66103.0
2017-02-01 11:40:00,75.46,75.48,75.38,75.41,22936.0,62.3698,62.3864,62.3037,62.3285,22936.0
2017-02-01 11:50:00,75.41,75.42,75.34,75.36,31221.0,62.3285,62.3368,62.2707,62.2872,31221.0
2017-02-01 12:00:00,75.36,75.44,75.36,75.4,23348.0,62.2872,62.3533,62.2872,62.3202,23348.0
2017-02-01 12:10:00,75.4,75.42,75.33,75.35,34423.0,62.3202,62.3368,62.2624,62.2789,34423.0
2017-02-01 12:20:00,75.34,75.4,75.34,75.38,22481.0,62.2707,62.3202,62.2707,62.3037,22481.0
2017-02-01 12:30:00,75.38,75.4,75.35,75.36,15797.0,62.3037,62.3202,62.2789,62.2872,15797.0
2017-02-01 12:40:00,75.36,75.39,75.35,75.38,25086.0,62.2872,62.312,62.2789,62.3037,25086.0
2017-02-01 12:50:00,75.38,75.45,75.36,75.41,40754.0,62.3037,62.3616,62.2872,62.3285,40754.0
2017-02-01 13:00:00,75.4,75.46,75.39,75.45,69562.0,62.3202,62.3698,62.312,62.3616,69562.0
2017-02-01 13:10:00,75.44,75.44,75.38,75.4,27341.0,62.3533,62.3533,62.3037,62.3202,27341.0
2017-02-01 13:20:00,75.4,75.42,75.34,75.36,54639.0,62.3202,62.3368,62.2707,62.2872,54639.0
2017-02-01 13:30:00,75.35,75.38,75.33,75.36,20864.0,62.2789,62.3037,62.2624,62.2872,20864.0
2017-02-01 13:40:00,75.36,75.38,75.26,75.26,36857.0,62.2872,62.3037,62.2045,62.2045,36857.0
2017-02-01 13:50:00,75.26,75.31,75.18,75.18,26691.0,62.2045,62.2459,62.1384,62.1384,26691.0
2017-02-01 14:00:00,75.18,75.27,75.07,75.09,46926.0,62.1384,62.2128,62.0475,62.064,46926.0
2017-02-01 14:10:00,75.08,75.21,75.07,75.21,31100.0,62.0558,62.1632,62.0475,62.1632,31100.0
2017-02-01 14:20:00,75.2,75.25,75.12,75.2,55256.0,62.1549,62.1963,62.0888,62.1549,55256.0
2017-02-01 14:30:00,75.2,75.21,75.07,75.09,60304.0,62.1549,62.1632,62.0475,62.064,60304.0
2017-02-01 14:40:00,75.09,75.1,75.0,75.05,54846.0,62.064,62.0723,61.9896,62.031,54846.0
2017-02-01 14:50:00,75.05,75.13,75.0,75.12,35323.0,62.031,62.0971,61.9896,62.0888,35323.0
2017-02-01 15:00:00,75.13,75.24,75.12,75.22,55318.0,62.0971,62.188,62.0888,62.1715,55318.0
2017-02-01 15:10:00,75.22,75.25,75.13,75.17,124850.0,62.1715,62.1963,62.0971,62.1301,124850.0
2017-02-01 15:20:00,75.17,75.21,75.12,75.2,78533.0,62.1301,62.1632,62.0888,62.1549,78533.0
2017-02-01 15:30:00,75.2,75.43,75.2,75.42,90577.0,62.1549,62.345,62.1549,62.3368,90577.0
2017-02-01 15:40:00,75.43,75.48,75.37,75.41,112474.0,62.345,62.3864,62.2955,62.3285,112474.0
2017-02-01 15:50:00,75.41,75.41,75.2,75.22,208260.0,62.3285,62.3285,62.1549,62.1715,208260.0
2017-02-02 09:30:00,76.74,77.76,76.38,77.6,292438.0,63.4278,64.2709,63.1302,64.1386,292438.0
2017-02-02 09:40:00,77.59,77.63,77.07,77.15,181126.0,64.1303,64.1634,63.7006,63.7667,181126.0
2017-02-02 09:50:00,77.17,77.59,77.16,77.49,164786.0,63.7832,64.1303,63.7749,64.0477,164786.0
2017-02-02 10:00:00,77.49,77.72,77.32,77.32,167809.0,64.0477,64.2378,63.9072,63.9072,167809.0
2017-02-02 10:10:00,77.36,77.63,77.34,77.61,114148.0,63.9402,64.1634,63.9237,64.1469,114148.0
2017-02-02 10:20:00,77.61,77.71,77.5,77.58,98886.0,64.1469,64.2295,64.056,64.1221,98886.0
2017-02-02 10:30:00,77.58,77.62,77.47,77.6,91234.0,64.1221,64.1551,64.0312,64.1386,91234.0
2017-02-02 10:40:00,77.61,77.69,77.56,77.57,66751.0,64.1469,64.213,64.1056,64.1138,66751.0
2017-02-02 10:50:00,77.58,77.61,77.43,77.58,72525.0,64.1221,64.1469,63.9981,64.1221,72525.0
2017-02-02 11:00:00,77.58,77.67,77.56,77.59,85725.0,64.1221,64.1965,64.1056,64.1303,85725.0
2017-02-02 11:10:00,77.59,77.59,77.32,77.35,113944.0,64.1303,64.1303,63.9072,63.932,113944.0
2017-02-02 11:20:00,77.36,77.45,77.32,77.38,66504.0,63.9402,64.0146,63.9072,63.9568,66504.0
2017-02-02 11:30:00,77.38,77.45,77.27,77.33,34673.0,63.9568,64.0146,63.8659,63.9154,34673.0
2017-02-02 11:40:00,77.33,77.4,77.17,77.18,58511.0,63.9154,63.9733,63.7832,63.7915,58511.0
2017-02-02 11:50:00,77.18,77.25,77.13,77.23,39029.0,63.7915,63.8493,63.7501,63.8328,39029.0
2017-02-02 12:00:00,77.24,77.42,77.24,77.4,35320.0,63.8411,63.9898,63.8411,63.9733,35320.0
2017-02-02 12:10:00,77.41,77.6,77.41,77.56,60839.0,63.9816,64.1386,63.9816,64.1056,60839.0
2017-02-02 12:20:00,77.57,77.8,77.55,77.77,68521.0,64.1138,64.3039,64.0973,64.2791,68521.0
2017-02-02 12:30:00,77.77,78.0,77.75,77.9,96397.0,64.2791,64.4692,64.2626,64.3866,96397.0
2017-02-02 12:40:00,77.9,77.99,77.89,77.91,29589.0,64.3866,64.461,64.3783,64.3948,29589.0
2017-02-02 12:50:00,77.91,77.99,77.89,77.96,48202.0,64.3948,64.461,64.3783,64.4362,48202.0
2017-02-02 13:00:00,77.97,78.12,77.95,77.95,49302.0,64.4444,64.5684,64.4279,64.4279,49302.0
2017-02-02 13:10:00,77.96,78.02,77.77,77.8,49782.0,64.4362,64.4858,64.2791,64.3039,49782.0
2017-02-02 13:20:00,77.82,77.83,77.69,77.69,32432.0,64.3204,64.3287,64.213,64.213,32432.0
2017-02-02 13:30:00,77.69,77.81,77.67,77.8,40838.0,64.213,64.3122,64.1965,64.3039,40838.0
2017-02-02 13:40:00,77.78,77.87,77.75,77.86,33858.0,64.2874,64.3618,64.2626,64.3535,33858.0
2017-02-02 13:50:00,77.87,77.95,77.86,77.88,56454.0,64.3618,64.4279,64.3535,64.37,56454.0
2017-02-02 14:00:00,77.88,77.92,77.72,77.72,94782.0,64.37,64.4031,64.2378,64.2378,94782.0
2017-02-02 14:10:00,77.71,77.75,77.67,77.68,42454.0,64.2295,64.2626,64.1965,64.2047,42454.0
2017-02-02 14:20:00,77.67,77.71,77.53,77.53,71857.0,64.1965,64.2295,64.0808,64.0808,71857.0
2017-02-02 14:30:00,77.53,77.59,77.47,77.49,55685.0,64.0808,64.1303,64.0312,64.0477,55685.0
2017-02-02 14:40:00,77.5,77.51,77.4,77.51,58226.0,64.056,64.0642,63.9733,64.0642,58226.0
2017-02-02 14:50:00,77.5,77.57,77.49,77.56,40883.0,64.056,64.1138,64.0477,64.1056,40883.0
2017-02-02 15:00:00,77.56,77.57,77.5,77.53,67800.0,64.1056,64.1138,64.056,64.0808,67800.0
2017-02-02 15:10:00,77.54,77.58,77.53,77.56,79894.0,64.089,64.1221,64.0808,64.1056,79894.0
2017-02-02 15:20:00,77.57,77.6,77.41,77.42,127705.0,64.1138,64.1386,63.9816,63.9898,127705.0
2017-02-02 15:30:00,77.42,77.48,77.41,77.41,85735.0,63.9898,64.0394,63.9816,63.9816,85735.0
2017-02-02 15:40:00,77.41,77.46,77.4,77.42,135948.0,63.9816,64.0229,63.9733,63.9898,135948.0
2017-02-02 15:50:00,77.42,77.42,77.37,77.39,185778.0,63.9898,63.9898,63.9485,63.965,185778.0
2017-02-03 09:30:00,77.92,78.0,77.55,77.55,99175.0,64.4031,64.4692,64.0973,64.0973,99175.0
2017-02-03 09:40:00,77.57,77.57,77.29,77.55,72595.0,64.1138,64.1138,63.8824,64.0973,72595.0
2017-02-03 09:50:00,77.52,77.63,77.51,77.63,84307.0,64.0725,64.1634,64.0642,64.1634,84307.0
2017-02-03 10:00:00,77.62,77.93,77.62,77.86,123873.0,64.1551,64.4114,64.1551,64.3535,123873.0
2017-02-03 10:10:00,77.85,77.85,77.62,77.71,33894.0,64.3452,64.3452,64.1551,64.2295,33894.0
2017-02-03 10:20:00,77.71,77.86,77.71,77.78,26034.0,64.2295,64.3535,64.2295,64.2874,26034.0
2017-02-03 10:30:00,77.76,77.77,77.64,77.71,49902.0,64.2709,64.2791,64.1717,64.2295,49902.0
2017-02-03 10:40:00,77.74,77.86,77.72,77.85,38932.0,64.2543,64.3535,64.2378,64.3452,38932.0
2017-02-03 10:50:00,77.87,77.87,77.71,77.72,28502.0,64.3618,64.3618,64.2295,64.2378,28502.0
2017-02-03 11:00:00,77.74,77.9,77.74,77.86,41513.0,64.2543,64.3866,64.2543,64.3535,41513.0
2017-02-03 11:10:00,77.85,77.85,77.79,77.81,53304.0,64.3452,64.3452,64.2957,64.3122,53304.0
2017-02-03 11:20:00,77.8,77.87,77.76,77.83,36145.0,64.3039,64.3618,64.2709,64.3287,36145.0
2017-02-03 11:30:00,77.83,77.88,77.79,77.88,17442.0,64.3287,64.37,64.2957,64.37,17442.0
2017-02-03 11:40:00,77.87,77.9,77.85,77.87,30308.0,64.3618,64.3866,64.3452,64.3618,30308.0
2017-02-03 11:50:00,77.86,77.87,77.82,77.86,38833.0,64.3535,64.3618,64.3204,64.3535,38833.0
2017-02-03 12:00:00,77.87,77.89,77.77,77.78,41839.0,64.3618,64.3783,64.2791,64.2874,41839.0
2017-02-03 12:10:00,77.78,77.8,77.72,77.76,28829.0,64.2874,64.3039,64.2378,64.2709,28829.0
2017-02-03 12:20:00,77.77,77.78,77.62,77.62,46825.0,64.2791,64.2874,64.1551,64.1551,46825.0
2017-02-03 12:30:00,77.63,77.7,77.63,77.67,16336.0,64.1634,64.2213,64.1634,64.1965,16336.0
2017-02-03 12:40:00,77.67,77.73,77.65,77.71,23279.0,64.1965,64.2461,64.1799,64.2295,23279.0
2017-02-03 12:50:00,77.72,77.74,77.69,77.69,13511.0,64.2378,64.2543,64.213,64.213,13511.0
2017-02-03 13:00:00,77.7,77.72,77.67,77.7,15556.0,64.2213,64.2378,64.1965,64.2213,15556.0
2017-02-03 13:10:00,77.7,77.71,77.67,77.67,22787.0,64.2213,64.2295,64.1965,64.1965,22787.0
2017-02-03 13:20:00,77.68,77.68,77.54,77.56,22121.0,64.2047,64.2047,64.089,64.1056,22121.0
2017-02-03 13:30:00,77.56,77.59,77.53,77.57,23255.0,64.1056,64.1303,64.0808,64.1138,23255.0
2017-02-03 13:40:00,77.58,77.6,77.56,77.56,15633.0,64.1221,64.1386,64.1056,64.1056,15633.0
2017-02-03 13:50:00,77.56,77.57,77.5,77.5,17060.0,64.1056,64.1138,64.056,64.056,17060.0
2017-02-03 14:00:00,77.51,77.57,77.51,77.53,23549.0,64.0642,64.1138,64.0642,64.0808,23549.0
2017-02-03 14:10:00,77.53,77.58,77.49,77.5,37687.0,64.0808,64.1221,64.0477,64.056,37687.0
2017-02-03 14:20:00,77.5,77.51,77.45,77.48,27560.0,64.056,64.0642,64.0146,64.0394,27560.0
2017-02-03 14:30:00,77.48,77.54,77.46,77.54,27852.0,64.0394,64.089,64.0229,64.089,27852.0
2017-02-03 14:40:00,77.54,77.59,77.53,77.58,19512.0,64.089,64.1303,64.0808,64.1221,19512.0
2017-02-03 14:50:00,77.59,77.6,77.54,77.56,17286.0,64.1303,64.1386,64.089,64.1056,17286.0
2017-02-03 15:00:00,77.57,77.57,77.51,77.52,37285.0,64.1138,64.1138,64.0642,64.0725,37285.0
2017-02-03 15:10:00,77.53,77.53,77.47,77.5,32221.0,64.0808,64.0808,64.0312,64.056,32221.0
2017-02-03 15:20:00,77.49,77.5,77.43,77.48,40338.0,64.0477,64.056,63.9981,64.0394,40338.0
2017-02-03 15:30:00,77.48,77.5,77.46,77.48,53783.0,64.0394,64.056,64.0229,64.0394,53783.0
2017-02-03 15:40:00,77.49,77.59,77.49,77.58,92630.0,64.0477,64.1303,64.0477,64.1221,92630.0
2017-02-03 15:50:00,77.58,77.58,77.44,77.47,163484.0,64.1221,64.1221,64.0064,64.0312,163484.0
2017-02-06 09:30:00,77.43,77.43,76.97,77.31,80635.0,63.9981,63.9981,63.6179,63.8989,80635.0
2017-02-06 09:40:00,77.28,77.5,77.28,77.5,33796.0,63.8741,64.056,63.8741,64.056,33796.0
2017-02-06 09:50:00,77.5,77.57,77.43,77.5,24274.0,64.056,64.1138,63.9981,64.056,24274.0
2017-02-06 10:00:00,77.52,77.75,77.5,77.69,49513.0,64.0725,64.2626,64.056,64.213,49513.0
2017-02-06 10:10:00,77.7,78.09,77.69,78.08,164348.0,64.2213,64.5436,64.213,64.5353,164348.0
2017-02-06 10:20:00,78.08,78.23,78.04,78.07,167677.0,64.5353,64.6593,64.5023,64.5271,167677.0
2017-02-06 10:30:00,78.06,78.1,77.96,78.05,71541.0,64.5188,64.5519,64.4362,64.5106,71541.0
2017-02-06 10:40:00,78.05,78.08,77.95,77.96,39395.0,64.5106,64.5353,64.4279,64.4362,39395.0
2017-02-06 10:50:00,77.96,78.19,77.96,78.12,38026.0,64.4362,64.6263,64.4362,64.5684,38026.0
2017-02-06 11:00:00,78.11,78.13,78.07,78.08,13752.0,64.5601,64.5767,64.5271,64.5353,13752.0
2017-02-06 11:10:00,78.07,78.08,77.99,78.04,27094.0,64.5271,64.5353,64.461,64.5023,27094.0
2017-02-06 11:20:00,78.04,78.1,78.01,78.07,31074.0,64.5023,64.5519,64.4775,64.5271,31074.0
2017-02-06 11:30:00,78.06,78.14,78.06,78.13,33081.0,64.5188,64.5849,64.5188,64.5767,33081.0
2017-02-06 11:40:00,78.12,78.12,78.04,78.07,12400.0,64.5684,64.5684,64.5023,64.5271,12400.0
2017-02-06 11:50:00,78.06,78.16,78.04,78.11,125935.0,64.5188,64.6015,64.5023,64.5601,125935.0
2017-02-06 12:00:00,78.07,78.1,78.03,78.07,69516.0,64.5271,64.5519,64.494,64.5271,69516.0
2017-02-06 12:10:00,78.07,78.08,78.02,78.07,34736.0,64.5271,64.5353,64.4858,64.5271,34736.0
2017-02-06 12:20:00,78.07,78.15,78.07,78.14,27600.0,64.5271,64.5932,64.5271,64.5849,27600.0
2017-02-06 12:30:00,78.15,78.2,78.11,78.15,38637.0,64.5932,64.6345,64.5601,64.5932,38637.0
2017-02-06 12:40:00,78.14,78.14,78.03,78.03,8325.0,64.5849,64.5849,64.494,64.494,8325.0
2017-02-06 12:50:00,78.04,78.05,77.99,78.0,24427.0,64.5023,64.5106,64.461,64.4692,24427.0
2017-02-06 13:00:00,78.0,78.01,77.9,77.9,15700.0,64.4692,64.4775,64.3866,64.3866,15700.0
2017-02-06 13:10:00,77.91,77.91,77.85,77.91,24048.0,64.3948,64.3948,64.3452,64.3948,24048.0
2017-02-06 13:20:00,77.92,77.99,77.91,77.97,14493.0,64.4031,64.461,64.3948,64.4444,14493.0
2017-02-06 13:30:00,77.98,77.99,77.87,77.89,81453.0,64.4527,64.461,64.3618,64.3783,81453.0
2017-02-06 13:40:00,77.9,77.95,77.89,77.93,37157.0,64.3866,64.4279,64.3783,64.4114,37157.0
2017-02-06 13:50:00,77.93,77.98,77.9,77.98,70634.0,64.4114,64.4527,64.3866,64.4527,70634.0
2017-02-06 14:00:00,77.99,78.02,77.94,77.95,50941.0,64.461,64.4858,64.4196,64.4279,50941.0
2017-02-06 14:10:00,77.95,77.97,77.89,77.95,19955.0,64.4279,64.4444,64.3783,64.4279,19955.0
2017-02-06 14:20:00,77.96,77.98,77.89,77.96,51790.0,64.4362,64.4527,64.3783,64.4362,51790.0
2017-02-06 14:30:00,77.96,78.01,77.95,77.95,31074.0,64.4362,64.4775,64.4279,64.4279,31074.0
2017-02-06 14:40:00,77.95,77.99,77.94,77.97,30148.0,64.4279,64.461,64.4196,64.4444,30148.0
2017-02-06 14:50:00,77.96,78.0,77.93,77.99,41451.0,64.4362,64.4692,64.4114,64.461,41451.0
2017-02-06 15:00:00,77.99,78.07,77.98,78.02,33491.0,64.461,64.5271,64.4527,64.4858,33491.0
2017-02-06 15:10:00,78.03,78.14,78.03,78.12,31348.0,64.494,64.5849,64.494,64.5684,31348.0
2017-02-06 15:20:00,78.12,78.14,78.04,78.09,68303.0,64.5684,64.5849,64.5023,64.5436,68303.0
2017-02-06 15:30:00,78.09,78.12,78.07,78.07,45588.0,64.5436,64.5684,64.5271,64.5271,45588.0
2017-02-06 15:40:00,78.08,78.16,78.07,78.1,70732.0,64.5353,64.6015,64.5271,64.5519,70732.0
2017-02-06 15:50:00,78.09,78.14,78.07,78.09,137992.0,64.5436,64.5849,64.5271,64.5436,137992.0
2017-02-07 09:30:00,78.5,78.68,78.31,78.65,101670.0,64.8825,65.0313,64.7254,65.0065,101670.0
2017-02-07 09:40:00,78.63,78.66,78.44,78.56,68816.0,64.9899,65.0147,64.8329,64.9321,68816.0
2017-02-07 09:50:00,78.56,78.63,78.46,78.51,114455.0,64.9321,64.9899,64.8494,64.8908,114455.0
2017-02-07 10:00:00,78.52,78.53,78.2,78.2,74148.0,64.899,64.9073,64.6345,64.6345,74148.0
2017-02-07 10:10:00,78.2,78.28,78.12,78.19,41242.0,64.6345,64.7007,64.5684,64.6263,41242.0
2017-02-07 10:20:00,78.18,78.3,78.13,78.22,19550.0,64.618,64.7172,64.5767,64.6511,19550.0
2017-02-07 10:30:00,78.21,78.22,78.1,78.15,38417.0,64.6428,64.6511,64.5519,64.5932,38417.0
2017-02-07 10:40:00,78.16,78.19,78.07,78.15,22023.0,64.6015,64.6263,64.5271,64.5932,22023.0
2017-02-07 10:50:00,78.14,78.17,78.09,78.12,19198.0,64.5849,64.6097,64.5436,64.5684,19198.0
2017-02-07 11:00:00,78.12,78.23,78.12,78.16,19792.0,64.5684,64.6593,64.5684,64.6015,19792.0
2017-02-07 11:10:00,78.18,78.28,78.16,78.26,57777.0,64.618,64.7007,64.6015,64.6841,57777.0
2017-02-07 11:20:00,78.25,78.33,78.21,78.22,37805.0,64.6759,64.742,64.6428,64.6511,37805.0
2017-02-07 11:30:00,78.23,78.32,78.23,78.26,27294.0,64.6593,64.7337,64.6593,64.6841,27294.0
2017-02-07 11:40:00,78.26,78.36,78.26,78.26,19610.0,64.6841,64.7668,64.6841,64.6841,19610.0
2017-02-07 11:50:00,78.27,78.35,78.27,78.31,16216.0,64.6924,64.7585,64.6924,64.7254,16216.0
2017-02-07 12:00:00,78.32,78.41,78.32,78.41,39860.0,64.7337,64.8081,64.7337,64.8081,39860.0
2017-02-07 12:10:00,78.42,78.44,78.37,78.44,28504.0,64.8164,64.8329,64.775,64.8329,28504.0
2017-02-07 12:20:00,78.43,78.44,78.3,78.3,24741.0,64.8246,64.8329,64.7172,64.7172,24741.0
2017-02-07 12:30:00,78.3,78.34,78.29,78.31,15487.0,64.7172,64.7502,64.7089,64.7254,15487.0
2017-02-07 12:40:00,78.31,78.37,78.26,78.26,20810.0,64.7254,64.775,64.6841,64.6841,20810.0
2017-02-07 12:50:00,78.26,78.35,78.26,78.33,23656.0,64.6841,64.7585,64.6841,64.742,23656.0
2017-02-07 13:00:00,78.33,78.36,78.29,78.29,21018.0,64.742,64.7668,64.7089,64.7089,21018.0
2017-02-07 13:10:00,78.3,78.37,78.21,78.21,34315.0,64.7172,64.775,64.6428,64.6428,34315.0
2017-02-07 13:20:00,78.23,78.26,78.2,78.23,14335.0,64.6593,64.6841,64.6345,64.6593,14335.0
2017-02-07 13:30:00,78.23,78.23,78.15,78.2,12553.0,64.6593,64.6593,64.5932,64.6345,12553.0
2017-02-07 13:40:00,78.2,78.22,78.19,78.2,16409.0,64.6345,64.6511,64.6263,64.6345,16409.0
2017-02-07 13:50:00,78.21,78.23,78.18,78.19,17634.0,64.6428,64.6593,64.618,64.6263,17634.0
2017-02-07 14:00:00,78.2,78.22,78.19,78.19,18067.0,64.6345,64.6511,64.6263,64.6263,18067.0
2017-02-07 14:10:00,78.2,78.24,78.19,78.22,15713.0,64.6345,64.6676,64.6263,64.6511,15713.0
2017-02-07 14:20:00,78.22,78.24,78.21,78.22,10476.0,64.6511,64.6676,64.6428,64.6511,10476.0
2017-02-07 14:30:00,78.22,78.23,78.18,78.19,18564.0,64.6511,64.6593,64.618,64.6263,18564.0
2017-02-07 14:40:00,78.19,78.22,78.18,78.21,14625.0,64.6263,64.6511,64.618,64.6428,14625.0
2017-02-07 14:50:00,78.21,78.24,78.17,78.19,26405.0,64.6428,64.6676,64.6097,64.6263,26405.0
2017-02-07 15:00:00,78.2,78.21,78.19,78.19,24286.0,64.6345,64.6428,64.6263,64.6263,24286.0
2017-02-07 15:10:00,78.19,78.22,78.18,78.19,65753.0,64.6263,64.6511,64.618,64.6263,65753.0
2017-02-07 15:20:00,78.19,78.21,78.14,78.19,41700.0,64.6263,64.6428,64.5849,64.6263,41700.0
2017-02-07 15:30:00,78.19,78.19,78.09,78.11,23999.0,64.6263,64.6263,64.5436,64.5601,23999.0
2017-02-07 15:40:00,78.11,78.14,78.1,78.11,42699.0,64.5601,64.5849,64.5519,64.5601,42699.0
2017-02-07 15:50:00,78.11,78.12,78.08,78.09,157407.0,64.5601,64.5684,64.5353,64.5436,157407.0
2017-02-08 09:30:00,78.1,78.19,77.88,77.95,44956.0,64.5519,64.6263,64.37,64.4279,44956.0
2017-02-08 09:40:00,77.94,78.02,77.82,77.87,26089.0,64.4196,64.4858,64.3204,64.3618,26089.0
2017-02-08 09:50:00,77.9,78.02,77.87,78.01,29712.0,64.3866,64.4858,64.3618,64.4775,29712.0
2017-02-08 10:00:00,78.02,78.06,77.89,77.89,26962.0,64.4858,64.5188,64.3783,64.3783,26962.0
2017-02-08 10:10:00,77.91,77.93,77.81,77.83,71741.0,64.3948,64.4114,64.3122,64.3287,71741.0
2017-02-08 10:20:00,77.84,77.95,77.84,77.91,19696.0,64.337,64.4279,64.337,64.3948,19696.0
2017-02-08 10:30:00,77.91,77.95,77.86,77.91,18180.0,64.3948,64.4279,64.3535,64.3948,18180.0
2017-02-08 10:40:00,77.91,77.97,77.86,77.9,26961.0,64.3948,64.4444,64.3535,64.3866,26961.0
2017-02-08 10:50:00,77.89,77.9,77.8,77.81,20317.0,64.3783,64.3866,64.3039,64.3122,20317.0
2017-02-08 11:00:00,77.81,77.91,77.8,77.89,33286.0,64.3122,64.3948,64.3039,64.3783,33286.0
2017-02-08 11:10:00,77.88,77.91,77.86,77.9,13283.0,64.37,64.3948,64.3535,64.3866,13283.0
2017-02-08 11:20:00,77.91,78.01,77.9,77.9,41230.0,64.3948,64.4775,64.3866,64.3866,41230.0
2017-02-08 11:30:00,77.91,78.08,77.9,78.07,83257.0,64.3948,64.5353,64.3866,64.5271,83257.0
2017-02-08 11:40:00,78.05,78.13,78.05,78.08,51152.0,64.5106,64.5767,64.5106,64.5353,51152.0
2017-02-08 11:50:00,78.08,78.09,78.0,78.07,20309.0,64.5353,64.5436,64.4692,64.5271,20309.0
2017-02-08 12:00:00,78.08,78.14,78.06,78.1,41216.0,64.5353,64.5849,64.5188,64.5519,41216.0
2017-02-08 12:10:00,78.08,78.13,78.07,78.07,22671.0,64.5353,64.5767,64.5271,64.5271,22671.0
2017-02-08 12:20:00,78.06,78.1,78.04,78.05,6964.0,64.5188,64.5519,64.5023,64.5106,6964.0
2017-02-08 12:30:00,78.05,78.05,77.96,77.98,10903.0,64.5106,64.5106,64.4362,64.4527,10903.0
2017-02-08 12:40:00,78.0,78.01,77.96,77.99,8221.0,64.4692,64.4775,64.4362,64.461,8221.0
2017-02-08 12:50:00,77.99,78.01,77.97,77.99,7028.0,64.461,64.4775,64.4444,64.461,7028.0
2017-02-08 13:00:00,77.98,78.07,77.98,78.06,12726.0,64.4527,64.5271,64.4527,64.5188,12726.0
2017-02-08 13:10:00,78.05,78.09,78.03,78.07,14170.0,64.5106,64.5436,64.494,64.5271,14170.0
2017-02-08 13:20:00,78.1,78.14,78.08,78.12,41433.0,64.5519,64.5849,64.5353,64.5684,41433.0
2017-02-08 13:30:00,78.12,78.14,78.09,78.1,14282.0,64.5684,64.5849,64.5436,64.5519,14282.0
2017-02-08 13:40:00,78.1,78.15,78.08,78.12,11642.0,64.5519,64.5932,64.5353,64.5684,11642.0
2017-02-08 13:50:00,78.13,78.14,78.09,78.12,20198.0,64.5767,64.5849,64.5436,64.5684,20198.0
2017-02-08 14:00:00,78.11,78.12,78.05,78.05,22401.0,64.5601,64.5684,64.5106,64.5106,22401.0
2017-02-08 14:10:00,78.06,78.13,78.06,78.11,22404.0,64.5188,64.5767,64.5188,64.5601,22404.0
2017-02-08 14:20:00,78.11,78.14,78.08,78.09,36693.0,64.5601,64.5849,64.5353,64.5436,36693.0
2017-02-08 14:30:00,78.09,78.1,78.07,78.1,15786.0,64.5436,64.5519,64.5271,64.5519,15786.0
2017-02-08 14:40:00,78.1,78.12,78.08,78.11,13965.0,64.5519,64.5684,64.5353,64.5601,13965.0
2017-02-08 14:50:00,78.12,78.12,78.07,78.07,17760.0,64.5684,64.5684,64.5271,64.5271,17760.0
2017-02-08 15:00:00,78.08,78.08,78.01,78.06,100836.0,64.5353,64.5353,64.4775,64.5188,100836.0
2017-02-08 15:10:00,78.05,78.08,78.03,78.05,15477.0,64.5106,64.5353,64.494,64.5106,15477.0
2017-02-08 15:20:00,78.05,78.05,77.99,78.0,25772.0,64.5106,64.5106,64.461,64.4692,25772.0
2017-02-08 15:30:00,78.01,78.02,77.97,78.0,24907.0,64.4775,64.4858,64.4444,64.4692,24907.0
2017-02-08 15:40:00,78.0,78.01,77.95,77.97,55100.0,64.4692,64.4775,64.4279,64.4444,55100.0
2017-02-08 15:50:00,77.97,77.99,77.93,77.99,97258.0,64.4444,64.461,64.4114,64.461,97258.0
2017-02-09 09:30:00,78.09,78.16,77.78,77.79,71850.0,64.5436,64.6015,64.2874,64.2957,71850.0
2017-02-09 09:40:00,77.79,77.88,77.73,77.79,44415.0,64.2957,64.37,64.2461,64.2957,44415.0
2017-02-09 09:50:00,77.8,77.92,77.79,77.91,69011.0,64.3039,64.4031,64.2957,64.3948,69011.0
2017-02-09 10:00:00,77.91,78.0,77.89,77.93,54864.0,64.3948,64.4692,64.3783,64.4114,54864.0
2017-02-09 10:10:00,77.9,77.95,77.88,77.9,23981.0,64.3866,64.4279,64.37,64.3866,23981.0
2017-02-09 10:20:00,77.91,78.04,77.88,77.97,25153.0,64.3948,64.5023,64.37,64.4444,25153.0
2017-02-09 10:30:00,77.98,78.02,77.96,78.0,43511.0,64.4527,64.4858,64.4362,64.4692,43511.0
2017-02-09 10:40:00,78.0,78.06,77.99,78.05,42372.0,64.4692,64.5188,64.461,64.5106,42372.0
2017-02-09 10:50:00,78.05,78.13,78.04,78.11,32515.0,64.5106,64.5767,64.5023,64.5601,32515.0
2017-02-09 11:00:00,78.12,78.13,78.07,78.11,42964.0,64.5684,64.5767,64.5271,64.5601,42964.0
2017-02-09 11:10:00,78.1,78.27,78.09,78.22,35858.0,64.5519,64.6924,64.5436,64.6511,35858.0
2017-02-09 11:20:00,78.21,78.27,78.2,78.23,30715.0,64.6428,64.6924,64.6345,64.6593,30715.0
2017-02-09 11:30:00,78.23,78.27,78.16,78.16,44721.0,64.6593,64.6924,64.6015,64.6015,44721.0
2017-02-09 11:40:00,78.15,78.2,78.12,78.14,21382.0,64.5932,64.6345,64.5684,64.5849,21382.0
2017-02-09 11:50:00,78.13,78.15,78.02,78.03,41890.0,64.5767,64.5932,64.4858,64.494,41890.0
2017-02-09 12:00:00,78.03,78.21,78.01,78.2,28593.0,64.494,64.6428,64.4775,64.6345,28593.0
2017-02-09 12:10:00,78.19,78.21,78.17,78.19,16144.0,64.6263,64.6428,64.6097,64.6263,16144.0
2017-02-09 12:20:00,78.2,78.2,78.1,78.1,12200.0,64.6345,64.6345,64.5519,64.5519,12200.0
2017-02-09 12:30:00,78.1,78.17,78.1,78.17,10599.0,64.5519,64.6097,64.5519,64.6097,10599.0
2017-02-09 12:40:00,78.17,78.17,78.09,78.15,12269.0,64.6097,64.6097,64.5436,64.5932,12269.0
2017-02-09 12:50:00,78.16,78.19,78.11,78.19,16379.0,64.6015,64.6263,64.5601,64.6263,16379.0
2017-02-09 13:00:00,78.19,78.2,78.12,78.14,22746.0,64.6263,64.6345,64.5684,64.5849,22746.0
2017-02-09 13:10:00,78.15,78.24,78.15,78.17,47298.0,64.5932,64.6676,64.5932,64.6097,47298.0
2017-02-09 13:20:00,78.17,78.17,78.07,78.1,38051.0,64.6097,64.6097,64.5271,64.5519,38051.0
2017-02-09 13:30:00,78.11,78.13,78.07,78.1,46243.0,64.5601,64.5767,64.5271,64.5519,46243.0
2017-02-09 13:40:00,78.1,78.17,78.09,78.15,15754.0,64.5519,64.6097,64.5436,64.5932,15754.0
2017-02-09 13:50:00,78.14,78.2,78.13,78.18,16739.0,64.5849,64.6345,64.5767,64.618,16739.0
2017-02-09 14:00:00,78.19,78.26,78.18,78.24,16442.0,64.6263,64.6841,64.618,64.6676,16442.0
2017-02-09 14:10:00,78.25,78.3,78.24,78.29,21685.0,64.6759,64.7172,64.6676,64.7089,21685.0
2017-02-09 14:20:00,78.28,78.33,78.28,78.28,20846.0,64.7007,64.742,64.7007,64.7007,20846.0
2017-02-09 14:30:00,78.29,78.31,78.25,78.28,16274.0,64.7089,64.7254,64.6759,64.7007,16274.0
2017-02-09 14:40:00,78.3,78.3,78.19,78.19,24757.0,64.7172,64.7172,64.6263,64.6263,24757.0
2017-02-09 14:50:00,78.2,78.2,78.15,78.16,23643.0,64.6345,64.6345,64.5932,64.6015,23643.0
2017-02-09 15:00:00,78.17,78.23,78.14,78.15,31149.0,64.6097,64.6593,64.5849,64.5932,31149.0
2017-02-09 15:10:00,78.16,78.25,78.15,78.25,15002.0,64.6015,64.6759,64.5932,64.6759,15002.0
2017-02-09 15:20:00,78.24,78.29,78.23,78.24,32045.0,64.6676,64.7089,64.6593,64.6676,32045.0
2017-02-09 15:30:00,78.24,78.27,78.18,78.24,41463.0,64.6676,64.6924,64.618,64.6676,41463.0
2017-02-09 15:40:00,78.24,78.27,78.19,78.26,76060.0,64.6676,64.6924,64.6263,64.6841,76060.0
2017-02-09 15:50:00,78.26,78.39,78.24,78.36,171377.0,64.6841,64.7916,64.6676,64.7668,171377.0
2017-02-10 09:30:00,78.55,78.55,78.19,78.31,43946.0,64.9238,64.9238,64.6263,64.7254,43946.0
2017-02-10 09:40:00,78.26,78.35,78.16,78.19,26374.0,64.6841,64.7585,64.6015,64.6263,26374.0
2017-02-10 09:50:00,78.22,78.22,78.13,78.16,16983.0,64.6511,64.6511,64.5767,64.6015,16983.0
2017-02-10 10:00:00,78.18,78.26,78.13,78.25,12057.0,64.618,64.6841,64.5767,64.6759,12057.0
2017-02-10 10:10:00,78.25,78.29,78.18,78.22,24394.0,64.6759,64.7089,64.618,64.6511,24394.0
2017-02-10 10:20:00,78.23,78.24,78.15,78.23,11048.0,64.6593,64.6676,64.5932,64.6593,11048.0
2017-02-10 10:30:00,78.23,78.3,78.17,78.28,15875.0,64.6593,64.7172,64.6097,64.7007,15875.0
2017-02-10 10:40:00,78.28,78.38,78.24,78.38,25445.0,64.7007,64.7833,64.6676,64.7833,25445.0
2017-02-10 10:50:00,78.38,78.6,78.36,78.55,37468.0,64.7833,64.9651,64.7668,64.9238,37468.0
2017-02-10 11:00:00,78.58,78.59,78.52,78.56,40719.0,64.9486,64.9569,64.899,64.9321,40719.0
2017-02-10 11:10:00,78.56,78.7,78.55,78.68,30020.0,64.9321,65.0478,64.9238,65.0313,30020.0
2017-02-10 11:20:00,78.68,78.69,78.63,78.69,35572.0,65.0313,65.0395,64.9899,65.0395,35572.0
2017-02-10 11:30:00,78.69,78.77,78.66,78.74,39628.0,65.0395,65.1057,65.0147,65.0809,39628.0
2017-02-10 11:40:00,78.74,78.82,78.73,78.82,36690.0,65.0809,65.147,65.0726,65.147,36690.0
2017-02-10 11:50:00,78.82,78.86,78.74,78.86,26141.0,65.147,65.18,65.0809,65.18,26141.0
2017-02-10 12:00:00,78.84,78.92,78.8,78.9,34230.0,65.1635,65.2296,65.1304,65.2131,34230.0
2017-02-10 12:10:00,78.91,78.99,78.87,78.96,39296.0,65.2214,65.2875,65.1883,65.2627,39296.0
2017-02-10 12:20:00,78.96,79.08,78.96,79.05,46891.0,65.2627,65.3619,65.2627,65.3371,46891.0
2017-02-10 12:30:00,79.05,79.11,79.03,79.08,27427.0,65.3371,65.3867,65.3205,65.3619,27427.0
2017-02-10 12:40:00,79.08,79.17,79.08,79.13,33883.0,65.3619,65.4363,65.3619,65.4032,33883.0
2017-02-10 12:50:00,79.13,79.19,79.1,79.14,24353.0,65.4032,65.4528,65.3784,65.4115,24353.0
2017-02-10 13:00:00,79.15,79.25,79.14,79.25,44176.0,65.4197,65.5024,65.4115,65.5024,44176.0
2017-02-10 13:10:00,79.22,79.29,79.12,79.24,57156.0,65.4776,65.5354,65.3949,65.4941,57156.0
2017-02-10 13:20:00,79.22,79.3,79.19,79.29,45916.0,65.4776,65.5437,65.4528,65.5354,45916.0
2017-02-10 13:30:00,79.28,79.29,79.2,79.26,30285.0,65.5272,65.5354,65.4611,65.5106,30285.0
2017-02-10 13:40:00,79.25,79.31,79.21,79.21,21004.0,65.5024,65.552,65.4693,65.4693,21004.0
2017-02-10 13:50:00,79.21,79.24,79.06,79.07,16021.0,65.4693,65.4941,65.3453,65.3536,16021.0
2017-02-10 14:00:00,79.07,79.1,78.99,79.09,30138.0,65.3536,65.3784,65.2875,65.3701,30138.0
2017-02-10 14:10:00,79.09,79.15,79.07,79.07,19505.0,65.3701,65.4197,65.3536,65.3536,19505.0
2017-02-10 14:20:00,79.09,79.11,79.06,79.08,10216.0,65.3701,65.3867,65.3453,65.3619,10216.0
2017-02-10 14:30:00,79.09,79.11,79.0,79.07,24258.0,65.3701,65.3867,65.2958,65.3536,24258.0
2017-02-10 14:40:00,79.06,79.1,79.06,79.07,9619.0,65.3453,65.3784,65.3453,65.3536,9619.0
2017-02-10 14:50:00,79.07,79.08,79.02,79.04,17546.0,65.3536,65.3619,65.3123,65.3288,17546.0
2017-02-10 15:00:00,79.04,79.05,78.99,78.99,25460.0,65.3288,65.3371,65.2875,65.2875,25460.0
2017-02-10 15:10:00,78.99,79.02,78.97,79.0,28443.0,65.2875,65.3123,65.271,65.2958,28443.0
2017-02-10 15:20:00,79.0,79.0,78.93,78.98,30145.0,65.2958,65.2958,65.2379,65.2792,30145.0
2017-02-10 15:30:00,78.98,79.03,78.98,78.99,41406.0,65.2792,65.3205,65.2792,65.2875,41406.0
2017-02-10 15:40:00,78.99,79.0,78.94,78.95,55226.0,65.2875,65.2958,65.2462,65.2544,55226.0
2017-02-10 15:50:00,78.96,78.98,78.87,78.89,141565.0,65.2627,65.2792,65.1883,65.2048,141565.0
2017-02-13 09:30:00,78.95,79.15,78.89,79.15,92466.0,65.2544,65.4197,65.2048,65.4197,92466.0
2017-02-13 09:40:00,79.19,79.36,79.14,79.2,28896.0,65.4528,65.5933,65.4115,65.4611,28896.0
2017-02-13 09:50:00,79.2,79.26,79.11,79.25,29119.0,65.4611,65.5106,65.3867,65.5024,29119.0
2017-02-13 10:00:00,79.25,79.47,79.2,79.47,26229.0,65.5024,65.6842,65.4611,65.6842,26229.0
2017-02-13 10:10:00,79.45,79.55,79.43,79.46,38774.0,65.6677,65.7503,65.6512,65.676,38774.0
2017-02-13 10:20:00,79.45,79.47,79.32,79.36,19967.0,65.6677,65.6842,65.5602,65.5933,19967.0
2017-02-13 10:30:00,79.36,79.46,79.35,79.45,26058.0,65.5933,65.676,65.585,65.6677,26058.0
2017-02-13 10:40:00,79.45,79.45,79.37,79.37,35410.0,65.6677,65.6677,65.6016,65.6016,35410.0
2017-02-13 10:50:00,79.38,79.42,79.35,79.42,14572.0,65.6098,65.6429,65.585,65.6429,14572.0
2017-02-13 11:00:00,79.42,79.42,79.29,79.33,45179.0,65.6429,65.6429,65.5354,65.5685,45179.0
2017-02-13 11:10:00,79.33,79.35,79.27,79.35,21639.0,65.5685,65.585,65.5189,65.585,21639.0
2017-02-13 11:20:00,79.34,79.35,79.28,79.3,27269.0,65.5768,65.585,65.5272,65.5437,27269.0
2017-02-13 11:30:00,79.29,79.39,79.29,79.37,37359.0,65.5354,65.6181,65.5354,65.6016,37359.0
2017-02-13 11:40:00,79.35,79.37,79.3,79.3,9194.0,65.585,65.6016,65.5437,65.5437,9194.0
2017-02-13 11:50:00,79.29,79.3,79.19,79.2,10212.0,65.5354,65.5437,65.4528,65.4611,10212.0
2017-02-13 12:00:00,79.19,79.26,79.17,79.25,10432.0,65.4528,65.5106,65.4363,65.5024,10432.0
2017-02-13 12:10:00,79.25,79.27,79.22,79.23,10378.0,65.5024,65.5189,65.4776,65.4859,10378.0
2017-02-13 12:20:00,79.24,79.29,79.22,79.28,11842.0,65.4941,65.5354,65.4776,65.5272,11842.0
2017-02-13 12:30:00,79.28,79.33,79.28,79.31,15570.0,65.5272,65.5685,65.5272,65.552,15570.0
2017-02-13 12:40:00,79.31,79.38,79.28,79.36,32270.0,65.552,65.6098,65.5272,65.5933,32270.0
2017-02-13 12:50:00,79.36,79.43,79.35,79.4,19705.0,65.5933,65.6512,65.585,65.6264,19705.0
2017-02-13 13:00:00,79.4,79.43,79.39,79.43,7639.0,65.6264,65.6512,65.6181,65.6512,7639.0
2017-02-13 13:10:00,79.43,79.51,79.43,79.51,14425.0,65.6512,65.7173,65.6512,65.7173,14425.0
2017-02-13 13:20:00,79.51,79.57,79.5,79.56,16993.0,65.7173,65.7669,65.709,65.7586,16993.0
2017-02-13 13:30:00,79.56,79.64,79.52,79.58,19876.0,65.7586,65.8247,65.7255,65.7751,19876.0
2017-02-13 13:40:00,79.58,79.6,79.54,79.58,11121.0,65.7751,65.7917,65.7421,65.7751,11121.0
2017-02-13 13:50:00,79.57,79.58,79.52,79.58,11788.0,65.7669,65.7751,65.7255,65.7751,11788.0
2017-02-13 14:00:00,79.57,79.6,79.54,79.6,16186.0,65.7669,65.7917,65.7421,65.7917,16186.0
2017-02-13 14:10:00,79.61,79.62,79.52,79.53,33367.0,65.7999,65.8082,65.7255,65.7338,33367.0
2017-02-13 14:20:00,79.52,79.53,79.5,79.52,15086.0,65.7255,65.7338,65.709,65.7255,15086.0
2017-02-13 14:30:00,79.52,79.52,79.46,79.47,12095.0,65.7255,65.7255,65.676,65.6842,12095.0
2017-02-13 14:40:00,79.48,79.52,79.46,79.47,15233.0,65.6925,65.7255,65.676,65.6842,15233.0
2017-02-13 14:50:00,79.48,79.5,79.44,79.44,20291.0,65.6925,65.709,65.6594,65.6594,20291.0
2017-02-13 15:00:00,79.44,79.47,79.42,79.46,16199.0,65.6594,65.6842,65.6429,65.676,16199.0
2017-02-13 15:10:00,79.46,79.48,79.44,79.45,13302.0,65.676,65.6925,65.6594,65.6677,13302.0
2017-02-13 15:20:00,79.45,79.46,79.39,79.46,30435.0,65.6677,65.676,65.6181,65.676,30435.0
2017-02-13 15:30:00,79.46,79.56,79.42,79.56,24909.0,65.676,65.7586,65.6429,65.7586,24909.0
2017-02-13 15:40:00,79.56,79.63,79.5,79.63,76674.0,65.7586,65.8165,65.709,65.8165,76674.0
2017-02-13 15:50:00,79.63,79.63,79.56,79.6,180967.0,65.8165,65.8165,65.7586,65.7917,180967.0
2017-02-14 09:30:00,79.72,79.72,79.21,79.22,95038.0,65.8909,65.8909,65.4693,65.4776,95038.0
2017-02-14 09:40:00,79.24,79.36,79.16,79.25,118434.0,65.4941,65.5933,65.428,65.5024,118434.0
2017-02-14 09:50:00,79.25,79.32,79.22,79.28,39885.0,65.5024,65.5602,65.4776,65.5272,39885.0
2017-02-14 10:00:00,79.27,79.44,79.15,79.26,48737.0,65.5189,65.6594,65.4197,65.5106,48737.0
2017-02-14 10:10:00,79.25,79.39,79.23,79.25,42673.0,65.5024,65.6181,65.4859,65.5024,42673.0
2017-02-14 10:20:00,79.25,79.3,79.14,79.19,17121.0,65.5024,65.5437,65.4115,65.4528,17121.0
2017-02-14 10:30:00,79.17,79.29,79.16,79.25,25852.0,65.4363,65.5354,65.428,65.5024,25852.0
2017-02-14 10:40:00,79.24,79.3,79.21,79.27,129938.0,65.4941,65.5437,65.4693,65.5189,129938.0
2017-02-14 10:50:00,79.27,79.31,79.21,79.22,33942.0,65.5189,65.552,65.4693,65.4776,33942.0
2017-02-14 11:00:00,79.22,79.25,79.1,79.14,29147.0,65.4776,65.5024,65.3784,65.4115,29147.0
2017-02-14 11:10:00,79.15,79.3,79.14,79.3,16435.0,65.4197,65.5437,65.4115,65.5437,16435.0
2017-02-14 11:20:00,79.33,79.33,79.27,79.3,12191.0,65.5685,65.5685,65.5189,65.5437,12191.0
2017-02-14 11:30:00,79.31,79.34,79.26,79.27,20500.0,65.552,65.5768,65.5106,65.5189,20500.0
2017-02-14 11:40:00,79.28,79.3,79.21,79.24,54740.0,65.5272,65.5437,65.4693,65.4941,54740.0
2017-02-14 11:50:00,79.23,79.35,79.21,79.26,22532.0,65.4859,65.585,65.4693,65.5106,22532.0
2017-02-14 12:00:00,79.28,79.35,79.26,79.28,63107.0,65.5272,65.585,65.5106,65.5272,63107.0
2017-02-14 12:10:00,79.28,79.33,79.28,79.28,10075.0,65.5272,65.5685,65.5272,65.5272,10075.0
2017-02-14 12:20:00,79.28,79.32,79.25,79.3,34628.0,65.5272,65.5602,65.5024,65.5437,34628.0
2017-02-14 12:30:00,79.3,79.39,79.29,79.31,77572.0,65.5437,65.6181,65.5354,65.552,77572.0
2017-02-14 12:40:00,79.32,79.35,79.29,79.3,18721.0,65.5602,65.585,65.5354,65.5437,18721.0
2017-02-14 12:50:00,79.29,79.41,79.29,79.41,63337.0,65.5354,65.6346,65.5354,65.6346,63337.0
2017-02-14 13:00:00,79.4,79.62,79.38,79.58,43345.0,65.6264,65.8082,65.6098,65.7751,43345.0
2017-02-14 13:10:00,79.57,79.59,79.49,79.5,15374.0,65.7669,65.7834,65.7008,65.709,15374.0
2017-02-14 13:20:00,79.47,79.6,79.47,79.6,18874.0,65.6842,65.7917,65.6842,65.7917,18874.0
2017-02-14 13:30:00,79.6,79.6,79.52,79.52,4196.0,65.7917,65.7917,65.7255,65.7255,4196.0
2017-02-14 13:40:00,79.52,79.57,79.52,79.54,9991.0,65.7255,65.7669,65.7255,65.7421,9991.0
2017-02-14 13:50:00,79.53,79.64,79.52,79.63,10163.0,65.7338,65.8247,65.7255,65.8165,10163.0
2017-02-14 14:00:00,79.63,79.76,79.62,79.73,20476.0,65.8165,65.9239,65.8082,65.8991,20476.0
2017-02-14 14:10:00,79.73,79.79,79.7,79.76,21173.0,65.8991,65.9487,65.8743,65.9239,21173.0
2017-02-14 14:20:00,79.77,79.78,79.72,79.75,11667.0,65.9322,65.9404,65.8909,65.9156,11667.0
2017-02-14 14:30:00,79.75,79.81,79.71,79.76,40479.0,65.9156,65.9652,65.8826,65.9239,40479.0
2017-02-14 14:40:00,79.76,79.78,79.68,79.68,14939.0,65.9239,65.9404,65.8578,65.8578,14939.0
2017-02-14 14:50:00,79.71,79.73,79.65,79.65,30815.0,65.8826,65.8991,65.833,65.833,30815.0
2017-02-14 15:00:00,79.67,79.72,79.66,79.68,13525.0,65.8495,65.8909,65.8413,65.8578,13525.0
2017-02-14 15:10:00,79.68,79.74,79.64,79.73,40326.0,65.8578,65.9074,65.8247,65.8991,40326.0
2017-02-14 15:20:00,79.73,79.77,79.7,79.72,14647.0,65.8991,65.9322,65.8743,65.8909,14647.0
2017-02-14 15:30:00,79.73,79.78,79.71,79.75,21669.0,65.8991,65.9404,65.8826,65.9156,21669.0
2017-02-14 15:40:00,79.76,79.81,79.75,79.8,33178.0,65.9239,65.9652,65.9156,65.957,33178.0
2017-02-14 15:50:00,79.81,79.82,79.7,79.75,86159.0,65.9652,65.9735,65.8743,65.9156,86159.0
2017-02-15 09:30:00,80.0,80.19,79.9,79.96,113647.0,66.1223,66.2793,66.0396,66.0892,113647.0
2017-02-15 09:40:00,79.98,80.05,79.82,79.86,30668.0,66.1058,66.1636,65.9735,66.0066,30668.0
2017-02-15 09:50:00,79.86,79.86,79.67,79.68,22351.0,66.0066,66.0066,65.8495,65.8578,22351.0
2017-02-15 10:00:00,79.68,79.79,79.59,79.68,68377.0,65.8578,65.9487,65.7834,65.8578,68377.0
2017-02-15 10:10:00,79.68,79.88,79.59,79.84,61484.0,65.8578,66.0231,65.7834,65.99,61484.0
2017-02-15 10:20:00,79.84,79.94,79.77,79.88,35694.0,65.99,66.0727,65.9322,66.0231,35694.0
2017-02-15 10:30:00,79.86,79.97,79.86,79.95,19244.0,66.0066,66.0975,66.0066,66.081,19244.0
2017-02-15 10:40:00,79.95,80.05,79.95,80.03,60578.0,66.081,66.1636,66.081,66.1471,60578.0
2017-02-15 10:50:00,80.05,80.09,79.91,80.0,26743.0,66.1636,66.1967,66.0479,66.1223,26743.0
2017-02-15 11:00:00,80.01,80.2,79.96,80.16,51319.0,66.1305,66.2876,66.0892,66.2545,51319.0
2017-02-15 11:10:00,80.16,80.23,80.11,80.23,22673.0,66.2545,66.3124,66.2132,66.3124,22673.0
2017-02-15 11:20:00,80.23,80.29,80.18,80.27,14868.0,66.3124,66.362,66.2711,66.3454,14868.0
2017-02-15 11:30:00,80.25,80.29,80.18,80.23,29501.0,66.3289,66.362,66.2711,66.3124,29501.0
2017-02-15 11:40:00,80.22,80.23,80.08,80.12,16440.0,66.3041,66.3124,66.1884,66.2215,16440.0
2017-02-15 11:50:00,80.13,80.16,80.12,80.13,7429.0,66.2297,66.2545,66.2215,66.2297,7429.0
2017-02-15 12:00:00,80.15,80.19,80.14,80.15,16913.0,66.2463,66.2793,66.238,66.2463,16913.0
2017-02-15 12:10:00,80.16,80.17,80.08,80.09,20016.0,66.2545,66.2628,66.1884,66.1967,20016.0
2017-02-15 12:20:00,80.09,80.14,80.06,80.12,19999.0,66.1967,66.238,66.1719,66.2215,19999.0
2017-02-15 12:30:00,80.13,80.2,80.11,80.2,27266.0,66.2297,66.2876,66.2132,66.2876,27266.0
2017-02-15 12:40:00,80.19,80.2,80.12,80.14,20059.0,66.2793,66.2876,66.2215,66.238,20059.0
2017-02-15 12:50:00,80.14,80.17,80.12,80.13,10565.0,66.238,66.2628,66.2215,66.2297,10565.0
2017-02-15 13:00:00,80.14,80.19,80.13,80.16,12782.0,66.238,66.2793,66.2297,66.2545,12782.0
2017-02-15 13:10:00,80.17,80.29,80.16,80.19,27551.0,66.2628,66.362,66.2545,66.2793,27551.0
2017-02-15 13:20:00,80.19,80.27,80.18,80.26,15710.0,66.2793,66.3454,66.2711,66.3372,15710.0
2017-02-15 13:30:00,80.27,80.3,80.25,80.25,15495.0,66.3454,66.3702,66.3289,66.3289,15495.0
2017-02-15 13:40:00,80.25,80.29,80.25,80.28,12437.0,66.3289,66.362,66.3289,66.3537,12437.0
2017-02-15 13:50:00,80.27,80.41,80.24,80.38,32173.0,66.3454,66.4612,66.3206,66.4364,32173.0
2017-02-15 14:00:00,80.37,80.43,80.34,80.41,49106.0,66.4281,66.4777,66.4033,66.4612,49106.0
2017-02-15 14:10:00,80.41,80.42,80.31,80.34,23579.0,66.4612,66.4694,66.3785,66.4033,23579.0
2017-02-15 14:20:00,80.34,80.48,80.33,80.43,26399.0,66.4033,66.519,66.395,66.4777,26399.0
2017-02-15 14:30:00,80.43,80.46,80.37,80.41,26343.0,66.4777,66.5025,66.4281,66.4612,26343.0
2017-02-15 14:40:00,80.42,80.5,80.4,80.4,39158.0,66.4694,66.5355,66.4529,66.4529,39158.0
2017-02-15 14:50:00,80.4,80.45,80.4,80.44,13380.0,66.4529,66.4942,66.4529,66.486,13380.0
2017-02-15 15:00:00,80.45,80.45,80.39,80.44,30568.0,66.4942,66.4942,66.4446,66.486,30568.0
2017-02-15 15:10:00,80.44,80.59,80.43,80.54,41288.0,66.486,66.6099,66.4777,66.5686,41288.0
2017-02-15 15:20:00,80.53,80.57,80.49,80.49,27077.0,66.5603,66.5934,66.5273,66.5273,27077.0
2017-02-15 15:30:00,80.49,80.59,80.49,80.57,34252.0,66.5273,66.6099,66.5273,66.5934,34252.0
2017-02-15 15:40:00,80.57,80.61,80.53,80.59,56306.0,66.5934,66.6265,66.5603,66.6099,56306.0
2017-02-15 15:50:00,80.59,80.72,80.55,80.7,224440.0,66.6099,66.7174,66.5769,66.7009,224440.0
2017-02-16 09:30:00,80.62,80.62,80.44,80.53,57300.0,66.6347,66.6347,66.486,66.5603,57300.0
2017-02-16 09:40:00,80.55,80.65,80.5,80.56,32043.0,66.5769,66.6595,66.5355,66.5851,32043.0
2017-02-16 09:50:00,80.55,80.55,80.47,80.51,28023.0,66.5769,66.5769,66.5107,66.5438,28023.0
2017-02-16 10:00:00,80.52,80.59,80.4,80.59,37112.0,66.5521,66.6099,66.4529,66.6099,37112.0
2017-02-16 10:10:00,80.59,80.6,80.52,80.54,24879.0,66.6099,66.6182,66.5521,66.5686,24879.0
2017-02-16 10:20:00,80.53,80.65,80.5,80.58,43420.0,66.5603,66.6595,66.5355,66.6017,43420.0
2017-02-16 10:30:00,80.59,80.76,80.58,80.75,72463.0,66.6099,66.7504,66.6017,66.7422,72463.0
2017-02-16 10:40:00,80.75,80.8,80.55,80.56,40450.0,66.7422,66.7835,66.5769,66.5851,40450.0
2017-02-16 10:50:00,80.57,80.62,80.48,80.61,33936.0,66.5934,66.6347,66.519,66.6265,33936.0
2017-02-16 11:00:00,80.61,80.64,80.48,80.54,33259.0,66.6265,66.6513,66.519,66.5686,33259.0
2017-02-16 11:10:00,80.53,80.7,80.51,80.7,19502.0,66.5603,66.7009,66.5438,66.7009,19502.0
2017-02-16 11:20:00,80.7,80.76,80.67,80.73,24246.0,66.7009,66.7504,66.6761,66.7256,24246.0
2017-02-16 11:30:00,80.73,80.79,80.72,80.74,19010.0,66.7256,66.7752,66.7174,66.7339,19010.0
2017-02-16 11:40:00,80.74,80.78,80.72,80.78,14754.0,66.7339,66.767,66.7174,66.767,14754.0
2017-02-16 11:50:00,80.79,80.81,80.72,80.81,27015.0,66.7752,66.7918,66.7174,66.7918,27015.0
2017-02-16 12:00:00,80.81,80.82,80.62,80.62,23893.0,66.7918,66.8,66.6347,66.6347,23893.0
2017-02-16 12:10:00,80.63,80.69,80.61,80.67,48716.0,66.643,66.6926,66.6265,66.6761,48716.0
2017-02-16 12:20:00,80.67,80.71,80.61,80.61,24300.0,66.6761,66.7091,66.6265,66.6265,24300.0
2017-02-16 12:30:00,80.62,80.73,80.6,80.69,34136.0,66.6347,66.7256,66.6182,66.6926,34136.0
2017-02-16 12:40:00,80.67,80.68,80.62,80.64,15775.0,66.6761,66.6843,66.6347,66.6513,15775.0
2017-02-16 12:50:00,80.67,80.72,80.62,80.64,19334.0,66.6761,66.7174,66.6347,66.6513,19334.0
2017-02-16 13:00:00,80.64,80.65,80.55,80.62,17939.0,66.6513,66.6595,66.5769,66.6347,17939.0
2017-02-16 13:10:00,80.61,80.63,80.54,80.55,35886.0,66.6265,66.643,66.5686,66.5769,35886.0
2017-02-16 13:20:00,80.56,80.56,80.47,80.5,27321.0,66.5851,66.5851,66.5107,66.5355,27321.0
2017-02-16 13:30:00,80.51,80.51,80.45,80.51,24165.0,66.5438,66.5438,66.4942,66.5438,24165.0
2017-02-16 13:40:00,80.51,80.53,80.46,80.49,26106.0,66.5438,66.5603,66.5025,66.5273,26106.0
2017-02-16 13:50:00,80.49,80.54,80.47,80.54,22922.0,66.5273,66.5686,66.5107,66.5686,22922.0
2017-02-16 14:00:00,80.54,80.57,80.46,80.48,28001.0,66.5686,66.5934,66.5025,66.519,28001.0
2017-02-16 14:10:00,80.48,80.57,80.48,80.51,30226.0,66.519,66.5934,66.519,66.5438,30226.0
2017-02-16 14:20:00,80.52,80.6,80.5,80.6,23171.0,66.5521,66.6182,66.5355,66.6182,23171.0
2017-02-16 14:30:00,80.6,80.64,80.58,80.59,31555.0,66.6182,66.6513,66.6017,66.6099,31555.0
2017-02-16 14:40:00,80.58,80.63,80.55,80.55,32822.0,66.6017,66.643,66.5769,66.5769,32822.0
2017-02-16 14:50:00,80.55,80.64,80.54,80.6,29856.0,66.5769,66.6513,66.5686,66.6182,29856.0
2017-02-16 15:00:00,80.6,80.66,80.6,80.64,41739.0,66.6182,66.6678,66.6182,66.6513,41739.0
2017-02-16 15:10:00,80.64,80.71,80.63,80.66,32598.0,66.6513,66.7091,66.643,66.6678,32598.0
2017-02-16 15:20:00,80.66,80.75,80.64,80.7,37008.0,66.6678,66.7422,66.6513,66.7009,37008.0
2017-02-16 15:30:00,80.71,80.76,80.66,80.72,41012.0,66.7091,66.7504,66.6678,66.7174,41012.0
2017-02-16 15:40:00,80.72,80.73,80.69,80.73,56186.0,66.7174,66.7256,66.6926,66.7256,56186.0
2017-02-16 15:50:00,80.73,80.82,80.72,80.79,134723.0,66.7256,66.8,66.7174,66.7752,134723.0
2017-02-17 09:30:00,80.46,80.48,80.11,80.24,173559.0,66.5025,66.519,66.2132,66.3206,173559.0
2017-02-17 09:40:00,80.22,80.26,80.08,80.25,46626.0,66.3041,66.3372,66.1884,66.3289,46626.0
2017-02-17 09:50:00,80.23,80.23,80.1,80.16,34049.0,66.3124,66.3124,66.2049,66.2545,34049.0
2017-02-17 10:00:00,80.16,80.21,80.11,80.19,33409.0,66.2545,66.2959,66.2132,66.2793,33409.0
2017-02-17 10:10:00,80.18,80.33,80.16,80.29,26227.0,66.2711,66.395,66.2545,66.362,26227.0
2017-02-17 10:20:00,80.29,80.32,80.25,80.26,19908.0,66.362,66.3868,66.3289,66.3372,19908.0
2017-02-17 10:30:00,80.28,80.29,80.11,80.17,28594.0,66.3537,66.362,66.2132,66.2628,28594.0
2017-02-17 10:40:00,80.16,80.23,80.15,80.23,25751.0,66.2545,66.3124,66.2463,66.3124,25751.0
2017-02-17 10:50:00,80.24,80.25,80.14,80.16,34655.0,66.3206,66.3289,66.238,66.2545,34655.0
2017-02-17 11:00:00,80.15,80.34,80.14,80.34,29635.0,66.2463,66.4033,66.238,66.4033,29635.0
2017-02-17 11:10:00,80.33,80.44,80.31,80.33,22582.0,66.395,66.486,66.3785,66.395,22582.0
2017-02-17 11:20:00,80.32,80.32,80.21,80.24,16405.0,66.3868,66.3868,66.2959,66.3206,16405.0
2017-02-17 11:30:00,80.26,80.27,80.2,80.27,18813.0,66.3372,66.3454,66.2876,66.3454,18813.0
2017-02-17 11:40:00,80.27,80.34,80.27,80.29,16826.0,66.3454,66.4033,66.3454,66.362,16826.0
2017-02-17 11:50:00,80.29,80.4,80.28,80.29,31718.0,66.362,66.4529,66.3537,66.362,31718.0
2017-02-17 12:00:00,80.28,80.35,80.28,80.34,11684.0,66.3537,66.4116,66.3537,66.4033,11684.0
2017-02-17 12:10:00,80.33,80.39,80.32,80.32,22446.0,66.395,66.4446,66.3868,66.3868,22446.0
2017-02-17 12:20:00,80.33,80.41,80.33,80.37,12843.0,66.395,66.4612,66.395,66.4281,12843.0
2017-02-17 12:30:00,80.37,80.39,80.32,80.37,33157.0,66.4281,66.4446,66.3868,66.4281,33157.0
2017-02-17 12:40:00,80.36,80.37,80.33,80.35,10179.0,66.4198,66.4281,66.395,66.4116,10179.0
2017-02-17 12:50:00,80.33,80.38,80.33,80.38,8106.0,66.395,66.4364,66.395,66.4364,8106.0
2017-02-17 13:00:00,80.38,80.38,80.34,80.36,7448.0,66.4364,66.4364,66.4033,66.4198,7448.0
2017-02-17 13:10:00,80.36,80.38,80.31,80.31,9943.0,66.4198,66.4364,66.3785,66.3785,9943.0
2017-02-17 13:20:00,80.31,80.33,80.28,80.32,16735.0,66.3785,66.395,66.3537,66.3868,16735.0
2017-02-17 13:30:00,80.33,80.34,80.24,80.26,47049.0,66.395,66.4033,66.3206,66.3372,47049.0
2017-02-17 13:40:00,80.26,80.28,80.18,80.2,65440.0,66.3372,66.3537,66.2711,66.2876,65440.0
2017-02-17 13:50:00,80.21,80.23,80.17,80.19,12370.0,66.2959,66.3124,66.2628,66.2793,12370.0
2017-02-17 14:00:00,80.19,80.2,80.15,80.18,35521.0,66.2793,66.2876,66.2463,66.2711,35521.0
2017-02-17 14:10:00,80.19,80.28,80.19,80.27,20419.0,66.2793,66.3537,66.2793,66.3454,20419.0
2017-02-17 14:20:00,80.26,80.32,80.25,80.31,12022.0,66.3372,66.3868,66.3289,66.3785,12022.0
2017-02-17 14:30:00,80.32,80.39,80.32,80.34,34736.0,66.3868,66.4446,66.3868,66.4033,34736.0
2017-02-17 14:40:00,80.34,80.37,80.31,80.33,30901.0,66.4033,66.4281,66.3785,66.395,30901.0
2017-02-17 14:50:00,80.33,80.37,80.3,80.31,22076.0,66.395,66.4281,66.3702,66.3785,22076.0
2017-02-17 15:00:00,80.31,80.37,80.29,80.33,24673.0,66.3785,66.4281,66.362,66.395,24673.0
2017-02-17 15:10:00,80.33,80.41,80.32,80.41,26154.0,66.395,66.4612,66.3868,66.4612,26154.0
2017-02-17 15:20:00,80.41,80.41,80.36,80.38,28801.0,66.4612,66.4612,66.4198,66.4364,28801.0
2017-02-17 15:30:00,80.39,80.48,80.39,80.41,38521.0,66.4446,66.519,66.4446,66.4612,38521.0
2017-02-17 15:40:00,80.41,80.47,80.37,80.37,57033.0,66.4612,66.5107,66.4281,66.4281,57033.0
2017-02-17 15:50:00,80.38,80.45,80.37,80.45,106770.0,66.4364,66.4942,66.4281,66.4942,106770.0
2017-02-21 09:30:00,80.56,80.77,80.47,80.77,101850.0,66.5851,66.7587,66.5107,66.7587,101850.0
2017-02-21 09:40:00,80.78,80.8,80.48,80.51,59082.0,66.767,66.7835,66.519,66.5438,59082.0
2017-02-21 09:50:00,80.51,80.66,80.5,80.54,38806.0,66.5438,66.6678,66.5355,66.5686,38806.0
2017-02-21 10:00:00,80.53,80.54,80.44,80.45,44817.0,66.5603,66.5686,66.486,66.4942,44817.0
2017-02-21 10:10:00,80.45,80.6,80.45,80.6,45966.0,66.4942,66.6182,66.4942,66.6182,45966.0
2017-02-21 10:20:00,80.57,80.67,80.57,80.64,58174.0,66.5934,66.6761,66.5934,66.6513,58174.0
2017-02-21 10:30:00,80.63,80.73,80.61,80.68,68314.0,66.643,66.7256,66.6265,66.6843,68314.0
2017-02-21 10:40:00,80.68,80.78,80.66,80.71,63908.0,66.6843,66.767,66.6678,66.7091,63908.0
2017-02-21 10:50:00,80.71,80.74,80.65,80.69,37012.0,66.7091,66.7339,66.6595,66.6926,37012.0
2017-02-21 11:00:00,80.67,80.75,80.67,80.73,24855.0,66.6761,66.7422,66.6761,66.7256,24855.0
2017-02-21 11:10:00,80.72,80.8,80.71,80.8,41231.0,66.7174,66.7835,66.7091,66.7835,41231.0
2017-02-21 11:20:00,80.79,80.79,80.58,80.6,19654.0,66.7752,66.7752,66.6017,66.6182,19654.0
2017-02-21 11:30:00,80.6,80.67,80.49,80.5,33947.0,66.6182,66.6761,66.5273,66.5355,33947.0
2017-02-21 11:40:00,80.51,80.59,80.49,80.51,44486.0,66.5438,66.6099,66.5273,66.5438,44486.0
2017-02-21 11:50:00,80.5,80.52,80.4,80.45,64956.0,66.5355,66.5521,66.4529,66.4942,64956.0
2017-02-21 12:00:00,80.46,80.51,80.46,80.47,49497.0,66.5025,66.5438,66.5025,66.5107,49497.0
2017-02-21 12:10:00,80.48,80.48,80.44,80.47,28731.0,66.519,66.519,66.486,66.5107,28731.0
2017-02-21 12:20:00,80.47,80.5,80.45,80.46,45020.0,66.5107,66.5355,66.4942,66.5025,45020.0
2017-02-21 12:30:00,80.45,80.49,80.43,80.43,27096.0,66.4942,66.5273,66.4777,66.4777,27096.0
2017-02-21 12:40:00,80.42,80.48,80.39,80.42,33709.0,66.4694,66.519,66.4446,66.4694,33709.0
2017-02-21 12:50:00,80.42,80.43,80.35,80.36,27262.0,66.4694,66.4777,66.4116,66.4198,27262.0
2017-02-21 13:00:00,80.37,80.38,80.32,80.33,30406.0,66.4281,66.4364,66.3868,66.395,30406.0
2017-02-21 13:10:00,80.33,80.41,80.31,80.41,28904.0,66.395,66.4612,66.3785,66.4612,28904.0
2017-02-21 13:20:00,80.41,80.42,80.36,80.41,36911.0,66.4612,66.4694,66.4198,66.4612,36911.0
2017-02-21 13:30:00,80.39,80.39,80.31,80.37,34554.0,66.4446,66.4446,66.3785,66.4281,34554.0
2017-02-21 13:40:00,80.38,80.49,80.38,80.49,30663.0,66.4364,66.5273,66.4364,66.5273,30663.0
2017-02-21 13:50:00,80.49,80.51,80.44,80.49,26562.0,66.5273,66.5438,66.486,66.5273,26562.0
2017-02-21 14:00:00,80.5,80.52,80.48,80.49,32847.0,66.5355,66.5521,66.519,66.5273,32847.0
2017-02-21 14:10:00,80.49,80.63,80.49,80.63,23165.0,66.5273,66.643,66.5273,66.643,23165.0
2017-02-21 14:20:00,80.62,80.65,80.59,80.65,36858.0,66.6347,66.6595,66.6099,66.6595,36858.0
2017-02-21 14:30:00,80.65,80.67,80.59,80.63,37261.0,66.6595,66.6761,66.6099,66.643,37261.0
2017-02-21 14:40:00,80.64,80.65,80.58,80.62,37265.0,66.6513,66.6595,66.6017,66.6347,37265.0
2017-02-21 14:50:00,80.62,80.67,80.6,80.63,29173.0,66.6347,66.6761,66.6182,66.643,29173.0
2017-02-21 15:00:00,80.63,80.7,80.6,80.7,41904.0,66.643,66.7009,66.6182,66.7009,41904.0
2017-02-21 15:10:00,80.7,80.75,80.66,80.67,46715.0,66.7009,66.7422,66.6678,66.6761,46715.0
2017-02-21 15:20:00,80.67,80.74,80.67,80.73,50698.0,66.6761,66.7339,66.6761,66.7256,50698.0
2017-02-21 15:30:00,80.73,80.75,80.67,80.68,95389.0,66.7256,66.7422,66.6761,66.6843,95389.0
2017-02-21 15:40:00,80.68,80.7,80.64,80.64,104398.0,66.6843,66.7009,66.6513,66.6513,104398.0
2017-02-21 15:50:00,80.65,80.66,80.6,80.61,265035.0,66.6595,66.6678,66.6182,66.6265,265035.0
2017-02-22 09:30:00,80.05,80.53,80.05,80.33,116546.0,66.1636,66.5603,66.1636,66.395,116546.0
2017-02-22 09:40:00,80.34,80.74,80.34,80.71,63042.0,66.4033,66.7339,66.4033,66.7091,63042.0
2017-02-22 09:50:00,80.72,80.75,80.46,80.62,118356.0,66.7174,66.7422,66.5025,66.6347,118356.0
2017-02-22 10:00:00,80.63,80.78,80.59,80.62,67770.0,66.643,66.767,66.6099,66.6347,67770.0
2017-02-22 10:10:00,80.6,80.63,80.45,80.5,53871.0,66.6182,66.643,66.4942,66.5355,53871.0
2017-02-22 10:20:00,80.5,80.52,80.43,80.47,22935.0,66.5355,66.5521,66.4777,66.5107,22935.0
2017-02-22 10:30:00,80.47,80.62,80.46,80.62,44774.0,66.5107,66.6347,66.5025,66.6347,44774.0
2017-02-22 10:40:00,80.62,80.62,80.48,80.51,36676.0,66.6347,66.6347,66.519,66.5438,36676.0
2017-02-22 10:50:00,80.54,80.58,80.48,80.48,24153.0,66.5686,66.6017,66.519,66.519,24153.0
2017-02-22 11:00:00,80.49,80.53,80.4,80.43,73267.0,66.5273,66.5603,66.4529,66.4777,73267.0
2017-02-22 11:10:00,80.43,80.56,80.41,80.56,83097.0,66.4777,66.5851,66.4612,66.5851,83097.0
2017-02-22 11:20:00,80.57,80.62,80.39,80.42,63917.0,66.5934,66.6347,66.4446,66.4694,63917.0
2017-02-22 11:30:00,80.42,80.47,80.41,80.44,82227.0,66.4694,66.5107,66.4612,66.486,82227.0
2017-02-22 11:40:00,80.43,80.45,80.4,80.43,31927.0,66.4777,66.4942,66.4529,66.4777,31927.0
2017-02-22 11:50:00,80.43,80.47,80.4,80.44,61065.0,66.4777,66.5107,66.4529,66.486,61065.0
2017-02-22 12:00:00,80.44,80.51,80.41,80.42,54468.0,66.486,66.5438,66.4612,66.4694,54468.0
2017-02-22 12:10:00,80.43,80.58,80.42,80.58,63907.0,66.4777,66.6017,66.4694,66.6017,63907.0
2017-02-22 12:20:00,80.58,80.59,80.5,80.52,27221.0,66.6017,66.6099,66.5355,66.5521,27221.0
2017-02-22 12:30:00,80.52,80.53,80.46,80.48,29233.0,66.5521,66.5603,66.5025,66.519,29233.0
2017-02-22 12:40:00,80.48,80.53,80.47,80.51,20224.0,66.519,66.5603,66.5107,66.5438,20224.0
2017-02-22 12:50:00,80.5,80.5,80.45,80.46,21167.0,66.5355,66.5355,66.4942,66.5025,21167.0
2017-02-22 13:00:00,80.46,80.52,80.46,80.52,26395.0,66.5025,66.5521,66.5025,66.5521,26395.0
2017-02-22 13:10:00,80.52,80.52,80.48,80.5,34085.0,66.5521,66.5521,66.519,66.5355,34085.0
2017-02-22 13:20:00,80.5,80.58,80.5,80.56,28840.0,66.5355,66.6017,66.5355,66.5851,28840.0
2017-02-22 13:30:00,80.57,80.62,80.57,80.61,25889.0,66.5934,66.6347,66.5934,66.6265,25889.0
2017-02-22 13:40:00,80.61,80.62,80.59,80.6,25571.0,66.6265,66.6347,66.6099,66.6182,25571.0
2017-02-22 13:50:00,80.61,80.65,80.6,80.65,20157.0,66.6265,66.6595,66.6182,66.6595,20157.0
2017-02-22 14:00:00,80.65,80.7,80.61,80.61,37952.0,66.6595,66.7009,66.6265,66.6265,37952.0
2017-02-22 14:10:00,80.62,80.71,80.56,80.7,32933.0,66.6347,66.7091,66.5851,66.7009,32933.0
2017-02-22 14:20:00,80.71,80.74,80.67,80.72,33903.0,66.7091,66.7339,66.6761,66.7174,33903.0
2017-02-22 14:30:00,80.72,80.72,80.64,80.67,34238.0,66.7174,66.7174,66.6513,66.6761,34238.0
2017-02-22 14:40:00,80.67,80.68,80.62,80.63,33693.0,66.6761,66.6843,66.6347,66.643,33693.0
2017-02-22 14:50:00,80.63,80.74,80.62,80.7,25845.0,66.643,66.7339,66.6347,66.7009,25845.0
2017-02-22 15:00:00,80.71,80.73,80.7,80.7,20316.0,66.7091,66.7256,66.7009,66.7009,20316.0
2017-02-22 15:10:00,80.71,80.74,80.69,80.71,20218.0,66.7091,66.7339,66.6926,66.7091,20218.0
2017-02-22 15:20:00,80.7,80.71,80.67,80.68,51856.0,66.7009,66.7091,66.6761,66.6843,51856.0
2017-02-22 15:30:00,80.68,80.69,80.65,80.66,66261.0,66.6843,66.6926,66.6595,66.6678,66261.0
2017-02-22 15:40:00,80.66,80.66,80.59,80.61,130782.0,66.6678,66.6678,66.6099,66.6265,130782.0
2017-02-22 15:50:00,80.61,80.65,80.58,80.59,178827.0,66.6265,66.6595,66.6017,66.6099,178827.0
2017-02-23 09:30:00,80.4,80.74,80.31,80.73,90197.0,66.4529,66.7339,66.3785,66.7256,90197.0
2017-02-23 09:40:00,80.74,80.75,80.65,80.65,60517.0,66.7339,66.7422,66.6595,66.6595,60517.0
2017-02-23 09:50:00,80.65,80.76,80.63,80.75,53044.0,66.6595,66.7504,66.643,66.7422,53044.0
2017-02-23 10:00:00,80.73,80.75,80.57,80.62,29896.0,66.7256,66.7422,66.5934,66.6347,29896.0
2017-02-23 10:10:00,80.61,80.66,80.56,80.64,26520.0,66.6265,66.6678,66.5851,66.6513,26520.0
2017-02-23 10:20:00,80.65,80.69,80.63,80.64,44909.0,66.6595,66.6926,66.643,66.6513,44909.0
2017-02-23 10:30:00,80.64,80.69,80.51,80.57,84567.0,66.6513,66.6926,66.5438,66.5934,84567.0
2017-02-23 10:40:00,80.57,80.68,80.55,80.65,47335.0,66.5934,66.6843,66.5769,66.6595,47335.0
2017-02-23 10:50:00,80.65,80.72,80.62,80.67,49015.0,66.6595,66.7174,66.6347,66.6761,49015.0
2017-02-23 11:00:00,80.67,80.81,80.67,80.72,54703.0,66.6761,66.7918,66.6761,66.7174,54703.0
2017-02-23 11:10:00,80.71,80.85,80.64,80.83,46653.0,66.7091,66.8248,66.6513,66.8083,46653.0
2017-02-23 11:20:00,80.82,80.84,80.74,80.78,29623.0,66.8,66.8166,66.7339,66.767,29623.0
2017-02-23 11:30:00,80.79,80.82,80.75,80.79,42289.0,66.7752,66.8,66.7422,66.7752,42289.0
2017-02-23 11:40:00,80.79,80.79,80.71,80.72,45052.0,66.7752,66.7752,66.7091,66.7174,45052.0
2017-02-23 11:50:00,80.73,80.77,80.64,80.64,132354.0,66.7256,66.7587,66.6513,66.6513,132354.0
2017-02-23 12:00:00,80.65,80.7,80.62,80.7,115928.0,66.6595,66.7009,66.6347,66.7009,115928.0
2017-02-23 12:10:00,80.69,80.9,80.68,80.86,47437.0,66.6926,66.8662,66.6843,66.8331,47437.0
2017-02-23 12:20:00,80.86,80.9,80.8,80.86,36441.0,66.8331,66.8662,66.7835,66.8331,36441.0
2017-02-23 12:30:00,80.87,80.9,80.81,80.82,41817.0,66.8414,66.8662,66.7918,66.8,41817.0
2017-02-23 12:40:00,80.83,80.85,80.77,80.8,47217.0,66.8083,66.8248,66.7587,66.7835,47217.0
2017-02-23 12:50:00,80.8,80.81,80.7,80.7,45783.0,66.7835,66.7918,66.7009,66.7009,45783.0
2017-02-23 13:00:00,80.7,80.72,80.64,80.66,65080.0,66.7009,66.7174,66.6513,66.6678,65080.0
2017-02-23 13:10:00,80.66,80.67,80.58,80.6,77970.0,66.6678,66.6761,66.6017,66.6182,77970.0
2017-02-23 13:20:00,80.6,80.62,80.57,80.61,26263.0,66.6182,66.6347,66.5934,66.6265,26263.0
2017-02-23 13:30:00,80.61,80.65,80.6,80.65,37513.0,66.6265,66.6595,66.6182,66.6595,37513.0
2017-02-23 13:40:00,80.65,80.71,80.64,80.65,52332.0,66.6595,66.7091,66.6513,66.6595,52332.0
2017-02-23 13:50:00,80.66,80.67,80.61,80.65,36176.0,66.6678,66.6761,66.6265,66.6595,36176.0
2017-02-23 14:00:00,80.66,80.71,80.65,80.67,107072.0,66.6678,66.7091,66.6595,66.6761,107072.0
2017-02-23 14:10:00,80.67,80.68,80.57,80.57,66199.0,66.6761,66.6843,66.5934,66.5934,66199.0
2017-02-23 14:20:00,80.57,80.63,80.56,80.63,32169.0,66.5934,66.643,66.5851,66.643,32169.0
2017-02-23 14:30:00,80.63,80.66,80.62,80.65,23471.0,66.643,66.6678,66.6347,66.6595,23471.0
2017-02-23 14:40:00,80.65,80.67,80.59,80.61,59806.0,66.6595,66.6761,66.6099,66.6265,59806.0
2017-02-23 14:50:00,80.61,80.71,80.6,80.7,37568.0,66.6265,66.7091,66.6182,66.7009,37568.0
2017-02-23 15:00:00,80.7,80.72,80.67,80.67,51874.0,66.7009,66.7174,66.6761,66.6761,51874.0
2017-02-23 15:10:00,80.67,80.7,80.65,80.65,53987.0,66.6761,66.7009,66.6595,66.6595,53987.0
2017-02-23 15:20:00,80.65,80.68,80.58,80.59,79860.0,66.6595,66.6843,66.6017,66.6099,79860.0
2017-02-23 15:30:00,80.59,80.71,80.59,80.7,71168.0,66.6099,66.7091,66.6099,66.7009,71168.0
2017-02-23 15:40:00,80.7,80.74,80.64,80.65,78693.0,66.7009,66.7339,66.6513,66.6595,78693.0
2017-02-23 15:50:00,80.64,80.68,80.45,80.55,393673.0,66.6513,66.6843,66.4942,66.5769,393673.0
2017-02-24 09:30:00,80.18,80.38,79.89,80.34,71834.0,66.5741,66.7402,66.3333,66.707,71834.0
2017-02-24 09:40:00,80.34,80.52,80.32,80.48,42808.0,66.707,66.8564,66.6904,66.8232,42808.0
2017-02-24 09:50:00,80.48,80.62,80.47,80.59,39292.0,66.8232,66.9394,66.8149,66.9145,39292.0
2017-02-24 10:00:00,80.6,80.8,80.53,80.78,70570.0,66.9228,67.0889,66.8647,67.0723,70570.0
2017-02-24 10:10:00,80.79,80.79,80.54,80.58,58211.0,67.0806,67.0806,66.873,66.9062,58211.0
2017-02-24 10:20:00,80.57,80.67,80.5,80.55,46167.0,66.8979,66.981,66.8398,66.8813,46167.0
2017-02-24 10:30:00,80.51,80.7,80.49,80.7,43947.0,66.8481,67.0059,66.8315,67.0059,43947.0
2017-02-24 10:40:00,80.68,80.72,80.64,80.7,57771.0,66.9893,67.0225,66.9561,67.0059,57771.0
2017-02-24 10:50:00,80.7,80.81,80.7,80.8,55049.0,67.0059,67.0972,67.0059,67.0889,55049.0
2017-02-24 11:00:00,80.79,80.86,80.73,80.82,49431.0,67.0806,67.1387,67.0308,67.1055,49431.0
2017-02-24 11:10:00,80.81,80.84,80.69,80.75,40002.0,67.0972,67.1221,66.9976,67.0474,40002.0
2017-02-24 11:20:00,80.74,80.76,80.61,80.64,27375.0,67.0391,67.0557,66.9311,66.9561,27375.0
2017-02-24 11:30:00,80.64,80.65,80.53,80.56,68000.0,66.9561,66.9644,66.8647,66.8896,68000.0
2017-02-24 11:40:00,80.57,80.6,80.54,80.55,17674.0,66.8979,66.9228,66.873,66.8813,17674.0
2017-02-24 11:50:00,80.56,80.61,80.55,80.56,28444.0,66.8896,66.9311,66.8813,66.8896,28444.0
2017-02-24 12:00:00,80.56,80.67,80.56,80.65,24200.0,66.8896,66.981,66.8896,66.9644,24200.0
2017-02-24 12:10:00,80.65,80.72,80.63,80.67,21283.0,66.9644,67.0225,66.9478,66.981,21283.0
2017-02-24 12:20:00,80.66,80.73,80.66,80.71,16826.0,66.9727,67.0308,66.9727,67.0142,16826.0
2017-02-24 12:30:00,80.72,80.72,80.66,80.67,18545.0,67.0225,67.0225,66.9727,66.981,18545.0
2017-02-24 12:40:00,80.67,80.71,80.66,80.7,17816.0,66.981,67.0142,66.9727,67.0059,17816.0
2017-02-24 12:50:00,80.7,80.72,80.64,80.66,18054.0,67.0059,67.0225,66.9561,66.9727,18054.0
2017-02-24 13:00:00,80.66,80.67,80.57,80.57,17154.0,66.9727,66.981,66.8979,66.8979,17154.0
2017-02-24 13:10:00,80.57,80.58,80.53,80.55,18548.0,66.8979,66.9062,66.8647,66.8813,18548.0
2017-02-24 13:20:00,80.55,80.59,80.53,80.53,18885.0,66.8813,66.9145,66.8647,66.8647,18885.0
2017-02-24 13:30:00,80.54,80.59,80.53,80.59,18459.0,66.873,66.9145,66.8647,66.9145,18459.0
2017-02-24 13:40:00,80.56,80.61,80.56,80.59,22820.0,66.8896,66.9311,66.8896,66.9145,22820.0
2017-02-24 13:50:00,80.59,80.6,80.57,80.6,14175.0,66.9145,66.9228,66.8979,66.9228,14175.0
2017-02-24 14:00:00,80.59,80.6,80.52,80.54,23856.0,66.9145,66.9228,66.8564,66.873,23856.0
2017-02-24 14:10:00,80.53,80.54,80.45,80.46,29900.0,66.8647,66.873,66.7983,66.8066,29900.0
2017-02-24 14:20:00,80.48,80.48,80.43,80.45,22204.0,66.8232,66.8232,66.7817,66.7983,22204.0
2017-02-24 14:30:00,80.45,80.59,80.45,80.56,38884.0,66.7983,66.9145,66.7983,66.8896,38884.0
2017-02-24 14:40:00,80.55,80.56,80.48,80.52,41057.0,66.8813,66.8896,66.8232,66.8564,41057.0
2017-02-24 14:50:00,80.53,80.62,80.53,80.59,32902.0,66.8647,66.9394,66.8647,66.9145,32902.0
2017-02-24 15:00:00,80.59,80.63,80.57,80.61,34599.0,66.9145,66.9478,66.8979,66.9311,34599.0
2017-02-24 15:10:00,80.61,80.63,80.57,80.58,33931.0,66.9311,66.9478,66.8979,66.9062,33931.0
2017-02-24 15:20:00,80.59,80.71,80.58,80.7,52051.0,66.9145,67.0142,66.9062,67.0059,52051.0
2017-02-24 15:30:00,80.7,80.75,80.67,80.72,70573.0,67.0059,67.0474,66.981,67.0225,70573.0
2017-02-24 15:40:00,80.71,80.85,80.7,80.8,76617.0,67.0142,67.1304,67.0059,67.0889,76617.0
2017-02-24 15:50:00,80.8,80.9,80.79,80.9,148011.0,67.0889,67.1719,67.0806,67.1719,148011.0
2017-02-27 09:30:00,80.94,81.23,80.84,81.04,128080.0,67.2051,67.4459,67.1221,67.2882,128080.0
2017-02-27 09:40:00,81.02,81.11,80.95,81.07,25866.0,67.2716,67.3463,67.2134,67.3131,25866.0
2017-02-27 09:50:00,81.06,81.1,80.98,81.06,12150.0,67.3048,67.338,67.2384,67.3048,12150.0
2017-02-27 10:00:00,81.06,81.08,81.0,81.04,17630.0,67.3048,67.3214,67.255,67.2882,17630.0
2017-02-27 10:10:00,81.05,81.07,80.99,81.04,23505.0,67.2965,67.3131,67.2467,67.2882,23505.0
2017-02-27 10:20:00,81.04,81.2,81.03,81.19,15304.0,67.2882,67.421,67.2799,67.4127,15304.0
2017-02-27 10:30:00,81.19,81.24,81.15,81.24,29611.0,67.4127,67.4542,67.3795,67.4542,29611.0
2017-02-27 10:40:00,81.22,81.23,81.13,81.2,38179.0,67.4376,67.4459,67.3629,67.421,38179.0
2017-02-27 10:50:00,81.21,81.22,81.07,81.08,37621.0,67.4293,67.4376,67.3131,67.3214,37621.0
2017-02-27 11:00:00,81.08,81.11,81.05,81.1,48706.0,67.3214,67.3463,67.2965,67.338,48706.0
2017-02-27 11:10:00,81.11,81.14,81.07,81.09,35811.0,67.3463,67.3712,67.3131,67.3297,35811.0
2017-02-27 11:20:00,81.08,81.14,81.07,81.08,15439.0,67.3214,67.3712,67.3131,67.3214,15439.0
2017-02-27 11:30:00,81.08,81.1,81.07,81.08,13006.0,67.3214,67.338,67.3131,67.3214,13006.0
2017-02-27 11:40:00,81.07,81.14,81.03,81.09,46449.0,67.3131,67.3712,67.2799,67.3297,46449.0
2017-02-27 11:50:00,81.09,81.11,81.08,81.09,22583.0,67.3297,67.3463,67.3214,67.3297,22583.0
2017-02-27 12:00:00,81.09,81.16,81.06,81.15,23063.0,67.3297,67.3878,67.3048,67.3795,23063.0
2017-02-27 12:10:00,81.15,81.21,81.14,81.17,45608.0,67.3795,67.4293,67.3712,67.3961,45608.0
2017-02-27 12:20:00,81.16,81.2,81.14,81.19,15246.0,67.3878,67.421,67.3712,67.4127,15246.0
2017-02-27 12:30:00,81.19,81.19,81.11,81.11,22409.0,67.4127,67.4127,67.3463,67.3463,22409.0
2017-02-27 12:40:00,81.12,81.14,81.07,81.14,17644.0,67.3546,67.3712,67.3131,67.3712,17644.0
2017-02-27 12:50:00,81.13,81.17,81.12,81.14,9990.0,67.3629,67.3961,67.3546,67.3712,9990.0
2017-02-27 13:00:00,81.14,81.22,81.13,81.2,16489.0,67.3712,67.4376,67.3629,67.421,16489.0
2017-02-27 13:10:00,81.2,81.27,81.19,81.23,23519.0,67.421,67.4791,67.4127,67.4459,23519.0
2017-02-27 13:20:00,81.22,81.29,81.22,81.24,26003.0,67.4376,67.4958,67.4376,67.4542,26003.0
2017-02-27 13:30:00,81.24,81.28,81.24,81.27,24942.0,67.4542,67.4875,67.4542,67.4791,24942.0
2017-02-27 13:40:00,81.27,81.28,81.21,81.25,22690.0,67.4791,67.4875,67.4293,67.4625,22690.0
2017-02-27 13:50:00,81.24,81.31,81.24,81.3,29433.0,67.4542,67.5124,67.4542,67.5041,29433.0
2017-02-27 14:00:00,81.29,81.3,81.27,81.28,38524.0,67.4958,67.5041,67.4791,67.4875,38524.0
2017-02-27 14:10:00,81.28,81.34,81.27,81.33,33659.0,67.4875,67.5373,67.4791,67.529,33659.0
2017-02-27 14:20:00,81.32,81.43,81.31,81.42,44148.0,67.5207,67.612,67.5124,67.6037,44148.0
2017-02-27 14:30:00,81.42,81.46,81.39,81.43,42769.0,67.6037,67.6369,67.5788,67.612,42769.0
2017-02-27 14:40:00,81.43,81.44,81.35,81.41,44725.0,67.612,67.6203,67.5456,67.5954,44725.0
2017-02-27 14:50:00,81.41,81.43,81.38,81.39,30688.0,67.5954,67.612,67.5705,67.5788,30688.0
2017-02-27 15:00:00,81.39,81.48,81.39,81.45,48479.0,67.5788,67.6535,67.5788,67.6286,48479.0
2017-02-27 15:10:00,81.44,81.49,81.41,81.47,41273.0,67.6203,67.6618,67.5954,67.6452,41273.0
2017-02-27 15:20:00,81.47,81.51,81.44,81.49,75174.0,67.6452,67.6784,67.6203,67.6618,75174.0
2017-02-27 15:30:00,81.49,81.49,81.41,81.42,85621.0,67.6618,67.6618,67.5954,67.6037,85621.0
2017-02-27 15:40:00,81.42,81.46,81.35,81.37,112393.0,67.6037,67.6369,67.5456,67.5622,112393.0
2017-02-27 15:50:00,81.37,81.38,81.32,81.35,227869.0,67.5622,67.5705,67.5207,67.5456,227869.0
2017-02-28 09:30:00,81.29,81.5,81.0,81.44,66298.0,67.4958,67.6701,67.255,67.6203,66298.0
2017-02-28 09:40:00,81.45,81.64,81.44,81.58,48449.0,67.6286,67.7864,67.6203,67.7365,48449.0
2017-02-28 09:50:00,81.6,81.69,81.56,81.69,31510.0,67.7532,67.8279,67.7199,67.8279,31510.0
2017-02-28 10:00:00,81.7,81.79,81.66,81.78,48635.0,67.8362,67.9109,67.803,67.9026,48635.0
2017-02-28 10:10:00,81.79,81.86,81.74,81.84,41810.0,67.9109,67.969,67.8694,67.9524,41810.0
2017-02-28 10:20:00,81.84,81.86,81.68,81.68,28801.0,67.9524,67.969,67.8196,67.8196,28801.0
2017-02-28 10:30:00,81.7,81.85,81.7,81.84,23668.0,67.8362,67.9607,67.8362,67.9524,23668.0
2017-02-28 10:40:00,81.82,81.87,81.75,81.84,25890.0,67.9358,67.9773,67.8777,67.9524,25890.0
2017-02-28 10:50:00,81.83,81.88,81.81,81.83,34454.0,67.9441,67.9856,67.9275,67.9441,34454.0
2017-02-28 11:00:00,81.8,81.87,81.79,81.85,29263.0,67.9192,67.9773,67.9109,67.9607,29263.0
2017-02-28 11:10:00,81.84,81.92,81.82,81.82,86410.0,67.9524,68.0188,67.9358,67.9358,86410.0
2017-02-28 11:20:00,81.82,81.89,81.82,81.89,19861.0,67.9358,67.9939,67.9358,67.9939,19861.0
2017-02-28 11:30:00,81.89,81.93,81.83,81.84,57613.0,67.9939,68.0272,67.9441,67.9524,57613.0
2017-02-28 11:40:00,81.83,81.87,81.83,81.86,43923.0,67.9441,67.9773,67.9441,67.969,43923.0
2017-02-28 11:50:00,81.86,81.91,81.84,81.86,22033.0,67.969,68.0105,67.9524,67.969,22033.0
2017-02-28 12:00:00,81.85,81.86,81.64,81.72,30886.0,67.9607,67.969,67.7864,67.8528,30886.0
2017-02-28 12:10:00,81.7,81.77,81.69,81.77,28650.0,67.8362,67.8943,67.8279,67.8943,28650.0
2017-02-28 12:20:00,81.76,81.77,81.65,81.7,38677.0,67.886,67.8943,67.7947,67.8362,38677.0
2017-02-28 12:30:00,81.7,81.7,81.57,81.59,23107.0,67.8362,67.8362,67.7282,67.7448,23107.0
2017-02-28 12:40:00,81.59,81.62,81.57,81.6,25461.0,67.7448,67.7698,67.7282,67.7532,25461.0
2017-02-28 12:50:00,81.59,81.67,81.58,81.66,28852.0,67.7448,67.8113,67.7365,67.803,28852.0
2017-02-28 13:00:00,81.66,81.77,81.64,81.73,66516.0,67.803,67.8943,67.7864,67.8611,66516.0
2017-02-28 13:10:00,81.73,81.77,81.67,81.75,25299.0,67.8611,67.8943,67.8113,67.8777,25299.0
2017-02-28 13:20:00,81.76,81.83,81.75,81.83,26230.0,67.886,67.9441,67.8777,67.9441,26230.0
2017-02-28 13:30:00,81.83,81.97,81.82,81.95,30941.0,67.9441,68.0604,67.9358,68.0438,30941.0
2017-02-28 13:40:00,81.95,82.03,81.94,82.03,81741.0,68.0438,68.1102,68.0355,68.1102,81741.0
2017-02-28 13:50:00,82.02,82.03,81.95,81.97,22795.0,68.1019,68.1102,68.0438,68.0604,22795.0
2017-02-28 14:00:00,81.97,81.97,81.79,81.79,33095.0,68.0604,68.0604,67.9109,67.9109,33095.0
2017-02-28 14:10:00,81.8,81.84,81.76,81.83,38782.0,67.9192,67.9524,67.886,67.9441,38782.0
2017-02-28 14:20:00,81.83,82.03,81.83,82.01,48690.0,67.9441,68.1102,67.9441,68.0936,48690.0
2017-02-28 14:30:00,82.01,82.05,82.0,82.02,38944.0,68.0936,68.1268,68.0853,68.1019,38944.0
2017-02-28 14:40:00,82.02,82.1,82.01,82.09,38605.0,68.1019,68.1683,68.0936,68.16,38605.0
2017-02-28 14:50:00,82.09,82.16,82.07,82.13,31189.0,68.16,68.2181,68.1434,68.1932,31189.0
2017-02-28 15:00:00,82.13,82.18,82.09,82.16,48942.0,68.1932,68.2347,68.16,68.2181,48942.0
2017-02-28 15:10:00,82.16,82.29,82.15,82.23,61203.0,68.2181,68.3261,68.2098,68.2762,61203.0
2017-02-28 15:20:00,82.23,82.26,82.14,82.15,64031.0,68.2762,68.3012,68.2015,68.2098,64031.0
2017-02-28 15:30:00,82.14,82.14,82.06,82.1,77876.0,68.2015,68.2015,68.1351,68.1683,77876.0
2017-02-28 15:40:00,82.1,82.17,82.07,82.14,83409.0,68.1683,68.2264,68.1434,68.2015,83409.0
2017-02-28 15:50:00,82.14,82.24,82.13,82.16,227650.0,68.2015,68.2845,68.1932,68.2181,227650.0
2017-03-01 09:30:00,82.52,82.82,82.15,82.2,147262.0,68.517,68.7661,68.2098,68.2513,147262.0
2017-03-01 09:40:00,82.21,82.38,82.13,82.28,69766.0,68.2596,68.4008,68.1932,68.3178,69766.0
2017-03-01 09:50:00,82.29,82.45,82.29,82.33,38501.0,68.3261,68.4589,68.3261,68.3593,38501.0
2017-03-01 10:00:00,82.34,82.37,82.16,82.19,59875.0,68.3676,68.3925,68.2181,68.243,59875.0
2017-03-01 10:10:00,82.2,82.34,82.16,82.29,58683.0,68.2513,68.3676,68.2181,68.3261,58683.0
2017-03-01 10:20:00,82.3,82.42,82.29,82.34,45528.0,68.3344,68.434,68.3261,68.3676,45528.0
2017-03-01 10:30:00,82.34,82.36,82.23,82.28,39483.0,68.3676,68.3842,68.2762,68.3178,39483.0
2017-03-01 10:40:00,82.27,82.27,82.18,82.19,33257.0,68.3095,68.3095,68.2347,68.243,33257.0
2017-03-01 10:50:00,82.2,82.21,82.1,82.13,38432.0,68.2513,68.2596,68.1683,68.1932,38432.0
2017-03-01 11:00:00,82.13,82.29,82.1,82.29,56238.0,68.1932,68.3261,68.1683,68.3261,56238.0
2017-03-01 11:10:00,82.29,82.38,82.22,82.38,75920.0,68.3261,68.4008,68.2679,68.4008,75920.0
2017-03-01 11:20:00,82.38,82.47,82.35,82.42,30071.0,68.4008,68.4755,68.3759,68.434,30071.0
2017-03-01 11:30:00,82.44,82.46,82.36,82.39,38373.0,68.4506,68.4672,68.3842,68.4091,38373.0
2017-03-01 11:40:00,82.4,82.43,82.35,82.35,34528.0,68.4174,68.4423,68.3759,68.3759,34528.0
2017-03-01 11:50:00,82.36,82.5,82.35,82.47,31287.0,68.3842,68.5004,68.3759,68.4755,31287.0
2017-03-01 12:00:00,82.46,82.58,82.46,82.56,31186.0,68.4672,68.5669,68.4672,68.5502,31186.0
2017-03-01 12:10:00,82.58,82.66,82.56,82.59,28657.0,68.5669,68.6333,68.5502,68.5752,28657.0
2017-03-01 12:20:00,82.6,82.64,82.57,82.64,20297.0,68.5835,68.6167,68.5585,68.6167,20297.0
2017-03-01 12:30:00,82.63,82.63,82.5,82.52,32705.0,68.6084,68.6084,68.5004,68.517,32705.0
2017-03-01 12:40:00,82.52,82.56,82.5,82.52,34657.0,68.517,68.5502,68.5004,68.517,34657.0
2017-03-01 12:50:00,82.52,82.54,82.45,82.53,26228.0,68.517,68.5336,68.4589,68.5253,26228.0
2017-03-01 13:00:00,82.52,82.63,82.52,82.57,24484.0,68.517,68.6084,68.517,68.5585,24484.0
2017-03-01 13:10:00,82.58,82.59,82.53,82.55,22038.0,68.5669,68.5752,68.5253,68.5419,22038.0
2017-03-01 13:20:00,82.54,82.6,82.5,82.52,21690.0,68.5336,68.5835,68.5004,68.517,21690.0
2017-03-01 13:30:00,82.53,82.54,82.43,82.46,31954.0,68.5253,68.5336,68.4423,68.4672,31954.0
2017-03-01 13:40:00,82.46,82.5,82.43,82.45,30220.0,68.4672,68.5004,68.4423,68.4589,30220.0
2017-03-01 13:50:00,82.45,82.47,82.41,82.41,74456.0,68.4589,68.4755,68.4257,68.4257,74456.0
2017-03-01 14:00:00,82.43,82.43,82.31,82.31,49781.0,68.4423,68.4423,68.3427,68.3427,49781.0
2017-03-01 14:10:00,82.32,82.5,82.27,82.44,47488.0,68.351,68.5004,68.3095,68.4506,47488.0
2017-03-01 14:20:00,82.45,82.48,82.39,82.42,38580.0,68.4589,68.4838,68.4091,68.434,38580.0
2017-03-01 14:30:00,82.42,82.46,82.39,82.42,37660.0,68.434,68.4672,68.4091,68.434,37660.0
2017-03-01 14:40:00,82.42,82.47,82.38,82.47,32507.0,68.434,68.4755,68.4008,68.4755,32507.0
2017-03-01 14:50:00,82.47,82.55,82.46,82.54,44895.0,68.4755,68.5419,68.4672,68.5336,44895.0
2017-03-01 15:00:00,82.54,82.54,82.47,82.49,38407.0,68.5336,68.5336,68.4755,68.4921,38407.0
2017-03-01 15:10:00,82.49,82.6,82.49,82.59,57109.0,68.4921,68.5835,68.4921,68.5752,57109.0
2017-03-01 15:20:00,82.59,82.62,82.56,82.58,83381.0,68.5752,68.6001,68.5502,68.5669,83381.0
2017-03-01 15:30:00,82.58,82.71,82.57,82.7,105938.0,68.5669,68.6748,68.5585,68.6665,105938.0
2017-03-01 15:40:00,82.7,82.83,82.69,82.82,92646.0,68.6665,68.7744,68.6582,68.7661,92646.0
2017-03-01 15:50:00,82.82,82.82,82.63,82.69,253840.0,68.7661,68.7661,68.6084,68.6582,253840.0
2017-03-02 09:30:00,82.89,83.05,82.63,82.79,59176.0,68.8242,68.9571,68.6084,68.7412,59176.0
2017-03-02 09:40:00,82.79,82.89,82.64,82.68,26939.0,68.7412,68.8242,68.6167,68.6499,26939.0
2017-03-02 09:50:00,82.68,82.75,82.66,82.7,30023.0,68.6499,68.708,68.6333,68.6665,30023.0
2017-03-02 10:00:00,82.71,82.74,82.56,82.61,18272.0,68.6748,68.6997,68.5502,68.5918,18272.0
2017-03-02 10:10:00,82.61,82.63,82.51,82.53,23953.0,68.5918,68.6084,68.5087,68.5253,23953.0
2017-03-02 10:20:00,82.54,82.6,82.48,82.54,40706.0,68.5336,68.5835,68.4838,68.5336,40706.0
2017-03-02 10:30:00,82.53,82.53,82.3,82.35,47579.0,68.5253,68.5253,68.3344,68.3759,47579.0
2017-03-02 10:40:00,82.35,82.42,82.31,82.42,34724.0,68.3759,68.434,68.3427,68.434,34724.0
2017-03-02 10:50:00,82.41,82.45,82.35,82.39,26299.0,68.4257,68.4589,68.3759,68.4091,26299.0
2017-03-02 11:00:00,82.41,82.41,82.23,82.27,27797.0,68.4257,68.4257,68.2762,68.3095,27797.0
2017-03-02 11:10:00,82.28,82.29,82.17,82.24,44152.0,68.3178,68.3261,68.2264,68.2845,44152.0
2017-03-02 11:20:00,82.24,82.32,82.14,82.14,28237.0,68.2845,68.351,68.2015,68.2015,28237.0
2017-03-02 11:30:00,82.15,82.22,82.07,82.11,35564.0,68.2098,68.2679,68.1434,68.1766,35564.0
2017-03-02 11:40:00,82.12,82.2,82.12,82.17,34119.0,68.1849,68.2513,68.1849,68.2264,34119.0
2017-03-02 11:50:00,82.16,82.34,82.16,82.33,44930.0,68.2181,68.3676,68.2181,68.3593,44930.0
2017-03-02 12:00:00,82.34,82.35,82.25,82.31,43950.0,68.3676,68.3759,68.2929,68.3427,43950.0
2017-03-02 12:10:00,82.29,82.3,82.22,82.29,24453.0,68.3261,68.3344,68.2679,68.3261,24453.0
2017-03-02 12:20:00,82.3,82.3,82.2,82.2,44334.0,68.3344,68.3344,68.2513,68.2513,44334.0
2017-03-02 12:30:00,82.19,82.31,82.19,82.31,21109.0,68.243,68.3427,68.243,68.3427,21109.0
2017-03-02 12:40:00,82.3,82.31,82.24,82.27,16547.0,68.3344,68.3427,68.2845,68.3095,16547.0
2017-03-02 12:50:00,82.27,82.29,82.21,82.21,22847.0,68.3095,68.3261,68.2596,68.2596,22847.0
2017-03-02 13:00:00,82.21,82.26,82.2,82.23,19341.0,68.2596,68.3012,68.2513,68.2762,19341.0
2017-03-02 13:10:00,82.23,82.24,82.19,82.2,21403.0,68.2762,68.2845,68.243,68.2513,21403.0
2017-03-02 13:20:00,82.2,82.26,82.19,82.23,19916.0,68.2513,68.3012,68.243,68.2762,19916.0
2017-03-02 13:30:00,82.23,82.26,82.13,82.16,25540.0,68.2762,68.3012,68.1932,68.2181,25540.0
2017-03-02 13:40:00,82.15,82.15,82.09,82.1,28795.0,68.2098,68.2098,68.16,68.1683,28795.0
2017-03-02 13:50:00,82.1,82.14,82.08,82.12,23233.0,68.1683,68.2015,68.1517,68.1849,23233.0
2017-03-02 14:00:00,82.12,82.22,82.11,82.18,46459.0,68.1849,68.2679,68.1766,68.2347,46459.0
2017-03-02 14:10:00,82.18,82.2,82.06,82.07,39168.0,68.2347,68.2513,68.1351,68.1434,39168.0
2017-03-02 14:20:00,82.08,82.16,82.04,82.16,21823.0,68.1517,68.2181,68.1185,68.2181,21823.0
2017-03-02 14:30:00,82.14,82.18,82.09,82.18,28662.0,68.2015,68.2347,68.16,68.2347,28662.0
2017-03-02 14:40:00,82.19,82.21,82.14,82.2,31025.0,68.243,68.2596,68.2015,68.2513,31025.0
2017-03-02 14:50:00,82.2,82.2,82.14,82.15,51926.0,68.2513,68.2513,68.2015,68.2098,51926.0
2017-03-02 15:00:00,82.15,82.16,82.03,82.04,66449.0,68.2098,68.2181,68.1102,68.1185,66449.0
2017-03-02 15:10:00,82.05,82.06,81.94,81.95,58190.0,68.1268,68.1351,68.0355,68.0438,58190.0
2017-03-02 15:20:00,81.95,81.97,81.91,81.94,85719.0,68.0438,68.0604,68.0105,68.0355,85719.0
2017-03-02 15:30:00,81.94,81.96,81.89,81.89,111706.0,68.0355,68.0521,67.9939,67.9939,111706.0
2017-03-02 15:40:00,81.9,81.94,81.81,81.81,146125.0,68.0022,68.0355,67.9275,67.9275,146125.0
2017-03-02 15:50:00,81.82,81.83,81.74,81.76,353084.0,67.9358,67.9441,67.8694,67.886,353084.0
2017-03-03 09:30:00,81.83,81.83,81.59,81.76,75357.0,67.9441,67.9441,67.7448,67.886,75357.0
2017-03-03 09:40:00,81.78,81.82,81.58,81.58,61035.0,67.9026,67.9358,67.7365,67.7365,61035.0
2017-03-03 09:50:00,81.59,81.63,81.4,81.56,86949.0,67.7448,67.7781,67.5871,67.7199,86949.0
2017-03-03 10:00:00,81.55,81.62,81.49,81.59,72528.0,67.7116,67.7698,67.6618,67.7448,72528.0
2017-03-03 10:10:00,81.59,81.67,81.54,81.64,51845.0,67.7448,67.8113,67.7033,67.7864,51845.0
2017-03-03 10:20:00,81.64,81.66,81.54,81.62,92077.0,67.7864,67.803,67.7033,67.7698,92077.0
2017-03-03 10:30:00,81.62,81.65,81.59,81.6,43910.0,67.7698,67.7947,67.7448,67.7532,43910.0
2017-03-03 10:40:00,81.59,81.66,81.58,81.65,68300.0,67.7448,67.803,67.7365,67.7947,68300.0
2017-03-03 10:50:00,81.64,81.67,81.54,81.56,36563.0,67.7864,67.8113,67.7033,67.7199,36563.0
2017-03-03 11:00:00,81.55,81.66,81.55,81.6,139716.0,67.7116,67.803,67.7116,67.7532,139716.0
2017-03-03 11:10:00,81.61,81.66,81.59,81.6,46328.0,67.7615,67.803,67.7448,67.7532,46328.0
2017-03-03 11:20:00,81.61,81.61,81.52,81.55,31717.0,67.7615,67.7615,67.6867,67.7116,31717.0
2017-03-03 11:30:00,81.56,81.56,81.48,81.52,27849.0,67.7199,67.7199,67.6535,67.6867,27849.0
2017-03-03 11:40:00,81.53,81.54,81.49,81.52,9664.0,67.695,67.7033,67.6618,67.6867,9664.0
2017-03-03 11:50:00,81.53,81.63,81.52,81.62,13754.0,67.695,67.7781,67.6867,67.7698,13754.0
2017-03-03 12:00:00,81.61,81.66,81.61,81.63,23291.0,67.7615,67.803,67.7615,67.7781,23291.0
2017-03-03 12:10:00,81.65,81.66,81.62,81.65,17164.0,67.7947,67.803,67.7698,67.7947,17164.0
2017-03-03 12:20:00,81.65,81.66,81.64,81.65,22318.0,67.7947,67.803,67.7864,67.7947,22318.0
2017-03-03 12:30:00,81.65,81.67,81.64,81.65,26155.0,67.7947,67.8113,67.7864,67.7947,26155.0
2017-03-03 12:40:00,81.65,81.67,81.64,81.65,23622.0,67.7947,67.8113,67.7864,67.7947,23622.0
2017-03-03 12:50:00,81.64,81.65,81.62,81.63,43351.0,67.7864,67.7947,67.7698,67.7781,43351.0
2017-03-03 13:00:00,81.64,81.71,81.62,81.65,146312.0,67.7864,67.8445,67.7698,67.7947,146312.0
2017-03-03 13:10:00,81.67,81.7,81.65,81.69,29059.0,67.8113,67.8362,67.7947,67.8279,29059.0
2017-03-03 13:20:00,81.69,81.78,81.66,81.78,74728.0,67.8279,67.9026,67.803,67.9026,74728.0
2017-03-03 13:30:00,81.78,81.87,81.78,81.87,52660.0,67.9026,67.9773,67.9026,67.9773,52660.0
2017-03-03 13:40:00,81.87,81.96,81.86,81.95,14009.0,67.9773,68.0521,67.969,68.0438,14009.0
2017-03-03 13:50:00,81.95,81.97,81.88,81.89,17776.0,68.0438,68.0604,67.9856,67.9939,17776.0
2017-03-03 14:00:00,81.88,81.92,81.85,81.87,18441.0,67.9856,68.0188,67.9607,67.9773,18441.0
2017-03-03 14:10:00,81.87,81.94,81.84,81.84,20202.0,67.9773,68.0355,67.9524,67.9524,20202.0
2017-03-03 14:20:00,81.85,81.91,81.84,81.86,17984.0,67.9607,68.0105,67.9524,67.969,17984.0
2017-03-03 14:30:00,81.85,81.96,81.85,81.9,59294.0,67.9607,68.0521,67.9607,68.0022,59294.0
2017-03-03 14:40:00,81.89,81.96,81.87,81.93,45296.0,67.9939,68.0521,67.9773,68.0272,45296.0
2017-03-03 14:50:00,81.94,82.0,81.93,81.98,24510.0,68.0355,68.0853,68.0272,68.0687,24510.0
2017-03-03 15:00:00,81.97,81.98,81.88,81.88,43172.0,68.0604,68.0687,67.9856,67.9856,43172.0
2017-03-03 15:10:00,81.9,81.96,81.89,81.91,33952.0,68.0022,68.0521,67.9939,68.0105,33952.0
2017-03-03 15:20:00,81.91,81.93,81.85,81.86,81195.0,68.0105,68.0272,67.9607,67.969,81195.0
2017-03-03 15:30:00,81.86,81.86,81.82,81.85,65807.0,67.969,67.969,67.9358,67.9607,65807.0
2017-03-03 15:40:00,81.85,81.86,81.76,81.81,70983.0,67.9607,67.969,67.886,67.9275,70983.0
2017-03-03 15:50:00,81.81,81.85,81.74,81.84,131947.0,67.9275,67.9607,67.8694,67.9524,131947.0
2017-03-06 09:30:00,81.38,81.61,81.14,81.61,47971.0,67.5705,67.7615,67.3712,67.7615,47971.0
2017-03-06 09:40:00,81.64,81.67,81.47,81.54,36822.0,67.7864,67.8113,67.6452,67.7033,36822.0
2017-03-06 09:50:00,81.55,81.59,81.46,81.54,42489.0,67.7116,67.7448,67.6369,67.7033,42489.0
2017-03-06 10:00:00,81.56,81.65,81.52,81.61,28783.0,67.7199,67.7947,67.6867,67.7615,28783.0
2017-03-06 10:10:00,81.63,81.73,81.62,81.65,25088.0,67.7781,67.8611,67.7698,67.7947,25088.0
2017-03-06 10:20:00,81.65,81.73,81.61,81.7,34468.0,67.7947,67.8611,67.7615,67.8362,34468.0
2017-03-06 10:30:00,81.7,81.7,81.58,81.64,40115.0,67.8362,67.8362,67.7365,67.7864,40115.0
2017-03-06 10:40:00,81.65,81.75,81.63,81.74,17565.0,67.7947,67.8777,67.7781,67.8694,17565.0
2017-03-06 10:50:00,81.73,81.73,81.62,81.62,18088.0,67.8611,67.8611,67.7698,67.7698,18088.0
2017-03-06 11:00:00,81.62,81.67,81.58,81.59,17103.0,67.7698,67.8113,67.7365,67.7448,17103.0
2017-03-06 11:10:00,81.59,81.59,81.44,81.51,37017.0,67.7448,67.7448,67.6203,67.6784,37017.0
2017-03-06 11:20:00,81.52,81.54,81.49,81.52,28350.0,67.6867,67.7033,67.6618,67.6867,28350.0
2017-03-06 11:30:00,81.52,81.53,81.47,81.49,19640.0,67.6867,67.695,67.6452,67.6618,19640.0
2017-03-06 11:40:00,81.5,81.57,81.5,81.55,15932.0,67.6701,67.7282,67.6701,67.7116,15932.0
2017-03-06 11:50:00,81.56,81.57,81.51,81.52,19528.0,67.7199,67.7282,67.6784,67.6867,19528.0
2017-03-06 12:00:00,81.51,81.54,81.5,81.5,19784.0,67.6784,67.7033,67.6701,67.6701,19784.0
2017-03-06 12:10:00,81.51,81.52,81.47,81.51,27396.0,67.6784,67.6867,67.6452,67.6784,27396.0
2017-03-06 12:20:00,81.51,81.57,81.5,81.56,42470.0,67.6784,67.7282,67.6701,67.7199,42470.0
2017-03-06 12:30:00,81.57,81.59,81.55,81.59,13988.0,67.7282,67.7448,67.7116,67.7448,13988.0
2017-03-06 12:40:00,81.59,81.63,81.57,81.6,22798.0,67.7448,67.7781,67.7282,67.7532,22798.0
2017-03-06 12:50:00,81.6,81.62,81.57,81.61,18059.0,67.7532,67.7698,67.7282,67.7615,18059.0
2017-03-06 13:00:00,81.61,81.64,81.59,81.6,10592.0,67.7615,67.7864,67.7448,67.7532,10592.0
2017-03-06 13:10:00,81.61,81.62,81.57,81.57,33795.0,67.7615,67.7698,67.7282,67.7282,33795.0
2017-03-06 13:20:00,81.58,81.61,81.58,81.6,13924.0,67.7365,67.7615,67.7365,67.7532,13924.0
2017-03-06 13:30:00,81.61,81.61,81.54,81.56,20625.0,67.7615,67.7615,67.7033,67.7199,20625.0
2017-03-06 13:40:00,81.57,81.58,81.48,81.5,16714.0,67.7282,67.7365,67.6535,67.6701,16714.0
2017-03-06 13:50:00,81.49,81.5,81.45,81.48,25326.0,67.6618,67.6701,67.6286,67.6535,25326.0
2017-03-06 14:00:00,81.47,81.51,81.45,81.5,26016.0,67.6452,67.6784,67.6286,67.6701,26016.0
2017-03-06 14:10:00,81.51,81.53,81.48,81.48,39207.0,67.6784,67.695,67.6535,67.6535,39207.0
2017-03-06 14:20:00,81.49,81.51,81.47,81.47,16896.0,67.6618,67.6784,67.6452,67.6452,16896.0
2017-03-06 14:30:00,81.47,81.5,81.46,81.49,21104.0,67.6452,67.6701,67.6369,67.6618,21104.0
2017-03-06 14:40:00,81.49,81.49,81.46,81.48,18468.0,67.6618,67.6618,67.6369,67.6535,18468.0
2017-03-06 14:50:00,81.48,81.5,81.47,81.5,19843.0,67.6535,67.6701,67.6452,67.6701,19843.0
2017-03-06 15:00:00,81.5,81.55,81.5,81.55,21369.0,67.6701,67.7116,67.6701,67.7116,21369.0
2017-03-06 15:10:00,81.55,81.61,81.54,81.59,29351.0,67.7116,67.7615,67.7033,67.7448,29351.0
2017-03-06 15:20:00,81.59,81.59,81.53,81.54,50295.0,67.7448,67.7448,67.695,67.7033,50295.0
2017-03-06 15:30:00,81.54,81.56,81.5,81.56,61765.0,67.7033,67.7199,67.6701,67.7199,61765.0
2017-03-06 15:40:00,81.56,81.59,81.49,81.5,64856.0,67.7199,67.7448,67.6618,67.6701,64856.0
2017-03-06 15:50:00,81.49,81.5,81.33,81.33,144104.0,67.6618,67.6701,67.529,67.529,144104.0
2017-03-07 09:30:00,81.32,81.41,81.14,81.26,36859.0,67.5207,67.5954,67.3712,67.4708,36859.0
2017-03-07 09:40:00,81.3,81.36,81.22,81.25,32083.0,67.5041,67.5539,67.4376,67.4625,32083.0
2017-03-07 09:50:00,81.25,81.28,81.18,81.24,22679.0,67.4625,67.4875,67.4044,67.4542,22679.0
2017-03-07 10:00:00,81.25,81.31,81.23,81.31,20752.0,67.4625,67.5124,67.4459,67.5124,20752.0
2017-03-07 10:10:00,81.3,81.38,81.29,81.35,16257.0,67.5041,67.5705,67.4958,67.5456,16257.0
2017-03-07 10:20:00,81.34,81.41,81.31,81.31,21652.0,67.5373,67.5954,67.5124,67.5124,21652.0
2017-03-07 10:30:00,81.31,81.38,81.29,81.31,18770.0,67.5124,67.5705,67.4958,67.5124,18770.0
2017-03-07 10:40:00,81.31,81.32,81.18,81.18,26252.0,67.5124,67.5207,67.4044,67.4044,26252.0
2017-03-07 10:50:00,81.19,81.27,81.14,81.15,23707.0,67.4127,67.4791,67.3712,67.3795,23707.0
2017-03-07 11:00:00,81.15,81.27,81.15,81.26,44715.0,67.3795,67.4791,67.3795,67.4708,44715.0
2017-03-07 11:10:00,81.27,81.32,81.25,81.3,28500.0,67.4791,67.5207,67.4625,67.5041,28500.0
2017-03-07 11:20:00,81.28,81.32,81.26,81.3,64254.0,67.4875,67.5207,67.4708,67.5041,64254.0
2017-03-07 11:30:00,81.28,81.36,81.26,81.36,30741.0,67.4875,67.5539,67.4708,67.5539,30741.0
2017-03-07 11:40:00,81.35,81.43,81.35,81.42,25244.0,67.5456,67.612,67.5456,67.6037,25244.0
2017-03-07 11:50:00,81.42,81.49,81.39,81.46,31445.0,67.6037,67.6618,67.5788,67.6369,31445.0
2017-03-07 12:00:00,81.46,81.49,81.42,81.45,15393.0,67.6369,67.6618,67.6037,67.6286,15393.0
2017-03-07 12:10:00,81.45,81.47,81.43,81.46,12297.0,67.6286,67.6452,67.612,67.6369,12297.0
2017-03-07 12:20:00,81.46,81.49,81.41,81.47,14897.0,67.6369,67.6618,67.5954,67.6452,14897.0
2017-03-07 12:30:00,81.46,81.47,81.4,81.44,15377.0,67.6369,67.6452,67.5871,67.6203,15377.0
2017-03-07 12:40:00,81.43,81.46,81.39,81.4,18738.0,67.612,67.6369,67.5788,67.5871,18738.0
2017-03-07 12:50:00,81.39,81.44,81.39,81.42,10477.0,67.5788,67.6203,67.5788,67.6037,10477.0
2017-03-07 13:00:00,81.43,81.44,81.38,81.44,13572.0,67.612,67.6203,67.5705,67.6203,13572.0
2017-03-07 13:10:00,81.42,81.42,81.34,81.35,14345.0,67.6037,67.6037,67.5373,67.5456,14345.0
2017-03-07 13:20:00,81.35,81.39,81.35,81.36,18895.0,67.5456,67.5788,67.5456,67.5539,18895.0
2017-03-07 13:30:00,81.37,81.39,81.33,81.34,11183.0,67.5622,67.5788,67.529,67.5373,11183.0
2017-03-07 13:40:00,81.32,81.37,81.3,81.32,14115.0,67.5207,67.5622,67.5041,67.5207,14115.0
2017-03-07 13:50:00,81.32,81.36,81.32,81.34,11773.0,67.5207,67.5539,67.5207,67.5373,11773.0
2017-03-07 14:00:00,81.33,81.4,81.33,81.4,19444.0,67.529,67.5871,67.529,67.5871,19444.0
2017-03-07 14:10:00,81.39,81.47,81.38,81.46,21034.0,67.5788,67.6452,67.5705,67.6369,21034.0
2017-03-07 14:20:00,81.45,81.5,81.43,81.47,20492.0,67.6286,67.6701,67.612,67.6452,20492.0
2017-03-07 14:30:00,81.47,81.53,81.46,81.52,18462.0,67.6452,67.695,67.6369,67.6867,18462.0
2017-03-07 14:40:00,81.53,81.55,81.5,81.52,24957.0,67.695,67.7116,67.6701,67.6867,24957.0
2017-03-07 14:50:00,81.52,81.6,81.51,81.59,26397.0,67.6867,67.7532,67.6784,67.7448,26397.0
2017-03-07 15:00:00,81.59,81.64,81.56,81.62,44650.0,67.7448,67.7864,67.7199,67.7698,44650.0
2017-03-07 15:10:00,81.61,81.66,81.6,81.65,28213.0,67.7615,67.803,67.7532,67.7947,28213.0
2017-03-07 15:20:00,81.64,81.7,81.64,81.64,52062.0,67.7864,67.8362,67.7864,67.7864,52062.0
2017-03-07 15:30:00,81.65,81.67,81.58,81.58,57212.0,67.7947,67.8113,67.7365,67.7365,57212.0
2017-03-07 15:40:00,81.58,81.59,81.46,81.5,94302.0,67.7365,67.7448,67.6369,67.6701,94302.0
2017-03-07 15:50:00,81.49,81.51,81.42,81.46,131133.0,67.6618,67.6784,67.6037,67.6369,131133.0
2017-03-08 09:30:00,81.87,81.98,81.7,81.72,35969.0,67.9773,68.0687,67.8362,67.8528,35969.0
2017-03-08 09:40:00,81.71,81.77,81.62,81.62,52063.0,67.8445,67.8943,67.7698,67.7698,52063.0
2017-03-08 09:50:00,81.63,81.67,81.46,81.48,41314.0,67.7781,67.8113,67.6369,67.6535,41314.0
2017-03-08 10:00:00,81.49,81.49,81.34,81.39,31214.0,67.6618,67.6618,67.5373,67.5788,31214.0
2017-03-08 10:10:00,81.37,81.37,81.18,81.31,28907.0,67.5622,67.5622,67.4044,67.5124,28907.0
2017-03-08 10:20:00,81.32,81.34,81.25,81.26,24493.0,67.5207,67.5373,67.4625,67.4708,24493.0
2017-03-08 10:30:00,81.27,81.34,81.26,81.33,17503.0,67.4791,67.5373,67.4708,67.529,17503.0
2017-03-08 10:40:00,81.34,81.34,81.16,81.18,17677.0,67.5373,67.5373,67.3878,67.4044,17677.0
2017-03-08 10:50:00,81.16,81.21,81.08,81.12,26067.0,67.3878,67.4293,67.3214,67.3546,26067.0
2017-03-08 11:00:00,81.13,81.14,80.94,80.98,47332.0,67.3629,67.3712,67.2051,67.2384,47332.0
2017-03-08 11:10:00,80.97,81.11,80.95,81.08,35455.0,67.2301,67.3463,67.2134,67.3214,35455.0
2017-03-08 11:20:00,81.05,81.21,81.03,81.16,14309.0,67.2965,67.4293,67.2799,67.3878,14309.0
2017-03-08 11:30:00,81.16,81.18,81.07,81.18,23140.0,67.3878,67.4044,67.3131,67.4044,23140.0
2017-03-08 11:40:00,81.19,81.27,81.13,81.27,36059.0,67.4127,67.4791,67.3629,67.4791,36059.0
2017-03-08 11:50:00,81.28,81.28,81.2,81.24,14304.0,67.4875,67.4875,67.421,67.4542,14304.0
2017-03-08 12:00:00,81.23,81.32,81.22,81.3,10326.0,67.4459,67.5207,67.4376,67.5041,10326.0
2017-03-08 12:10:00,81.3,81.41,81.28,81.41,26285.0,67.5041,67.5954,67.4875,67.5954,26285.0
2017-03-08 12:20:00,81.43,81.46,81.4,81.44,8915.0,67.612,67.6369,67.5871,67.6203,8915.0
2017-03-08 12:30:00,81.45,81.45,81.31,81.31,14620.0,67.6286,67.6286,67.5124,67.5124,14620.0
2017-03-08 12:40:00,81.3,81.38,81.3,81.35,15362.0,67.5041,67.5705,67.5041,67.5456,15362.0
2017-03-08 12:50:00,81.34,81.36,81.32,81.35,9709.0,67.5373,67.5539,67.5207,67.5456,9709.0
2017-03-08 13:00:00,81.35,81.38,81.32,81.33,19412.0,67.5456,67.5705,67.5207,67.529,19412.0
2017-03-08 13:10:00,81.34,81.39,81.3,81.31,35491.0,67.5373,67.5788,67.5041,67.5124,35491.0
2017-03-08 13:20:00,81.31,81.34,81.31,81.31,8789.0,67.5124,67.5373,67.5124,67.5124,8789.0
2017-03-08 13:30:00,81.33,81.35,81.25,81.29,31472.0,67.529,67.5456,67.4625,67.4958,31472.0
2017-03-08 13:40:00,81.3,81.32,81.25,81.27,24264.0,67.5041,67.5207,67.4625,67.4791,24264.0
2017-03-08 13:50:00,81.27,81.29,81.24,81.27,16519.0,67.4791,67.4958,67.4542,67.4791,16519.0
2017-03-08 14:00:00,81.27,81.29,81.23,81.24,15074.0,67.4791,67.4958,67.4459,67.4542,15074.0
2017-03-08 14:10:00,81.24,81.28,81.23,81.23,18228.0,67.4542,67.4875,67.4459,67.4459,18228.0
2017-03-08 14:20:00,81.24,81.29,81.24,81.26,20503.0,67.4542,67.4958,67.4542,67.4708,20503.0
2017-03-08 14:30:00,81.26,81.33,81.25,81.33,30132.0,67.4708,67.529,67.4625,67.529,30132.0
2017-03-08 14:40:00,81.34,81.35,81.29,81.34,27341.0,67.5373,67.5456,67.4958,67.5373,27341.0
2017-03-08 14:50:00,81.34,81.39,81.32,81.37,27401.0,67.5373,67.5788,67.5207,67.5622,27401.0
2017-03-08 15:00:00,81.37,81.4,81.34,81.4,62889.0,67.5622,67.5871,67.5373,67.5871,62889.0
2017-03-08 15:10:00,81.39,81.4,81.31,81.36,30010.0,67.5788,67.5871,67.5124,67.5539,30010.0
2017-03-08 15:20:00,81.35,81.37,81.29,81.3,33311.0,67.5456,67.5622,67.4958,67.5041,33311.0
2017-03-08 15:30:00,81.3,81.31,81.21,81.27,46932.0,67.5041,67.5124,67.4293,67.4791,46932.0
2017-03-08 15:40:00,81.27,81.3,81.22,81.26,58586.0,67.4791,67.5041,67.4376,67.4708,58586.0
2017-03-08 15:50:00,81.26,81.26,81.12,81.13,169941.0,67.4708,67.4708,67.3546,67.3629,169941.0
2017-03-09 09:30:00,81.32,81.45,81.07,81.43,36121.0,67.5207,67.6286,67.3131,67.612,36121.0
2017-03-09 09:40:00,81.44,81.44,81.24,81.27,50303.0,67.6203,67.6203,67.4542,67.4791,50303.0
2017-03-09 09:50:00,81.27,81.34,81.22,81.28,22180.0,67.4791,67.5373,67.4376,67.4875,22180.0
2017-03-09 10:00:00,81.27,81.42,81.27,81.33,21309.0,67.4791,67.6037,67.4791,67.529,21309.0
2017-03-09 10:10:00,81.34,81.38,81.29,81.29,28909.0,67.5373,67.5705,67.4958,67.4958,28909.0
2017-03-09 10:20:00,81.3,81.35,81.3,81.33,19198.0,67.5041,67.5456,67.5041,67.529,19198.0
2017-03-09 10:30:00,81.32,81.34,81.25,81.3,31720.0,67.5207,67.5373,67.4625,67.5041,31720.0
2017-03-09 10:40:00,81.28,81.38,81.26,81.34,36598.0,67.4875,67.5705,67.4708,67.5373,36598.0
2017-03-09 10:50:00,81.34,81.37,81.32,81.33,30400.0,67.5373,67.5622,67.5207,67.529,30400.0
2017-03-09 11:00:00,81.34,81.35,81.27,81.33,32291.0,67.5373,67.5456,67.4791,67.529,32291.0
2017-03-09 11:10:00,81.33,81.4,81.31,81.34,43272.0,67.529,67.5871,67.5124,67.5373,43272.0
2017-03-09 11:20:00,81.34,81.37,81.28,81.36,18623.0,67.5373,67.5622,67.4875,67.5539,18623.0
2017-03-09 11:30:00,81.37,81.39,81.35,81.36,16668.0,67.5622,67.5788,67.5456,67.5539,16668.0
2017-03-09 11:40:00,81.36,81.41,81.34,81.41,21570.0,67.5539,67.5954,67.5373,67.5954,21570.0
2017-03-09 11:50:00,81.41,81.45,81.34,81.35,37895.0,67.5954,67.6286,67.5373,67.5456,37895.0
2017-03-09 12:00:00,81.36,81.37,81.33,81.34,13171.0,67.5539,67.5622,67.529,67.5373,13171.0
2017-03-09 12:10:00,81.34,81.34,81.3,81.31,14188.0,67.5373,67.5373,67.5041,67.5124,14188.0
2017-03-09 12:20:00,81.31,81.33,81.29,81.33,20089.0,67.5124,67.529,67.4958,67.529,20089.0
2017-03-09 12:30:00,81.33,81.37,81.29,81.36,47635.0,67.529,67.5622,67.4958,67.5539,47635.0
2017-03-09 12:40:00,81.35,81.41,81.34,81.39,21296.0,67.5456,67.5954,67.5373,67.5788,21296.0
2017-03-09 12:50:00,81.4,81.4,81.34,81.37,18429.0,67.5871,67.5871,67.5373,67.5622,18429.0
2017-03-09 13:00:00,81.37,81.42,81.37,81.4,13691.0,67.5622,67.6037,67.5622,67.5871,13691.0
2017-03-09 13:10:00,81.4,81.42,81.39,81.39,12961.0,67.5871,67.6037,67.5788,67.5788,12961.0
2017-03-09 13:20:00,81.4,81.4,81.3,81.3,28096.0,67.5871,67.5871,67.5041,67.5041,28096.0
2017-03-09 13:30:00,81.3,81.3,81.21,81.22,38263.0,67.5041,67.5041,67.4293,67.4376,38263.0
2017-03-09 13:40:00,81.22,81.25,81.2,81.23,13240.0,67.4376,67.4625,67.421,67.4459,13240.0
2017-03-09 13:50:00,81.23,81.28,81.22,81.24,22660.0,67.4459,67.4875,67.4376,67.4542,22660.0
2017-03-09 14:00:00,81.24,81.27,81.17,81.21,24223.0,67.4542,67.4791,67.3961,67.4293,24223.0
2017-03-09 14:10:00,81.21,81.23,81.1,81.21,24328.0,67.4293,67.4459,67.338,67.4293,24328.0
2017-03-09 14:20:00,81.2,81.3,81.2,81.27,18906.0,67.421,67.5041,67.421,67.4791,18906.0
2017-03-09 14:30:00,81.28,81.33,81.27,81.32,31151.0,67.4875,67.529,67.4791,67.5207,31151.0
2017-03-09 14:40:00,81.32,81.39,81.29,81.37,38185.0,67.5207,67.5788,67.4958,67.5622,38185.0
2017-03-09 14:50:00,81.37,81.4,81.34,81.4,32267.0,67.5622,67.5871,67.5373,67.5871,32267.0
2017-03-09 15:00:00,81.4,81.48,81.39,81.48,35486.0,67.5871,67.6535,67.5788,67.6535,35486.0
2017-03-09 15:10:00,81.47,81.51,81.46,81.51,40138.0,67.6452,67.6784,67.6369,67.6784,40138.0
2017-03-09 15:20:00,81.49,81.53,81.45,81.52,48178.0,67.6618,67.695,67.6286,67.6867,48178.0
2017-03-09 15:30:00,81.52,81.61,81.51,81.58,65983.0,67.6867,67.7615,67.6784,67.7365,65983.0
2017-03-09 15:40:00,81.58,81.63,81.56,81.61,70191.0,67.7365,67.7781,67.7199,67.7615,70191.0
2017-03-09 15:50:00,81.6,81.63,81.56,81.57,138252.0,67.7532,67.7781,67.7199,67.7282,138252.0
2017-03-10 09:30:00,81.82,81.99,81.58,81.75,32888.0,67.9358,68.077,67.7365,67.8777,32888.0
2017-03-10 09:40:00,81.77,81.82,81.68,81.81,18809.0,67.8943,67.9358,67.8196,67.9275,18809.0
2017-03-10 09:50:00,81.82,81.86,81.71,81.83,28006.0,67.9358,67.969,67.8445,67.9441,28006.0
2017-03-10 10:00:00,81.8,81.9,81.8,81.9,11998.0,67.9192,68.0022,67.9192,68.0022,11998.0
2017-03-10 10:10:00,81.9,81.92,81.73,81.81,40456.0,68.0022,68.0188,67.8611,67.9275,40456.0
2017-03-10 10:20:00,81.8,81.83,81.72,81.75,12661.0,67.9192,67.9441,67.8528,67.8777,12661.0
2017-03-10 10:30:00,81.75,81.78,81.69,81.69,15338.0,67.8777,67.9026,67.8279,67.8279,15338.0
2017-03-10 10:40:00,81.7,81.78,81.65,81.72,19378.0,67.8362,67.9026,67.7947,67.8528,19378.0
2017-03-10 10:50:00,81.71,81.72,81.63,81.65,22429.0,67.8445,67.8528,67.7781,67.7947,22429.0
2017-03-10 11:00:00,81.63,81.7,81.57,81.65,20756.0,67.7781,67.8362,67.7282,67.7947,20756.0
2017-03-10 11:10:00,81.65,81.75,81.63,81.67,34418.0,67.7947,67.8777,67.7781,67.8113,34418.0
2017-03-10 11:20:00,81.67,81.74,81.63,81.71,25469.0,67.8113,67.8694,67.7781,67.8445,25469.0
2017-03-10 11:30:00,81.72,81.78,81.69,81.76,17081.0,67.8528,67.9026,67.8279,67.886,17081.0
2017-03-10 11:40:00,81.76,81.79,81.73,81.77,20155.0,67.886,67.9109,67.8611,67.8943,20155.0
2017-03-10 11:50:00,81.76,81.77,81.68,81.72,13989.0,67.886,67.8943,67.8196,67.8528,13989.0
2017-03-10 12:00:00,81.72,81.74,81.7,81.71,38949.0,67.8528,67.8694,67.8362,67.8445,38949.0
2017-03-10 12:10:00,81.71,81.77,81.71,81.76,12207.0,67.8445,67.8943,67.8445,67.886,12207.0
2017-03-10 12:20:00,81.75,81.83,81.75,81.8,12563.0,67.8777,67.9441,67.8777,67.9192,12563.0
2017-03-10 12:30:00,81.8,81.82,81.77,81.79,14229.0,67.9192,67.9358,67.8943,67.9109,14229.0
2017-03-10 12:40:00,81.79,81.82,81.77,81.8,16930.0,67.9109,67.9358,67.8943,67.9192,16930.0
2017-03-10 12:50:00,81.79,81.8,81.69,81.78,17220.0,67.9109,67.9192,67.8279,67.9026,17220.0
2017-03-10 13:00:00,81.78,81.8,81.64,81.67,17808.0,67.9026,67.9192,67.7864,67.8113,17808.0
2017-03-10 13:10:00,81.69,81.77,81.69,81.73,17362.0,67.8279,67.8943,67.8279,67.8611,17362.0
2017-03-10 13:20:00,81.75,81.81,81.75,81.78,15600.0,67.8777,67.9275,67.8777,67.9026,15600.0
2017-03-10 13:30:00,81.8,81.82,81.73,81.75,18966.0,67.9192,67.9358,67.8611,67.8777,18966.0
2017-03-10 13:40:00,81.74,81.8,81.72,81.76,31831.0,67.8694,67.9192,67.8528,67.886,31831.0
2017-03-10 13:50:00,81.76,81.78,81.71,81.77,65704.0,67.886,67.9026,67.8445,67.8943,65704.0
2017-03-10 14:00:00,81.77,81.78,81.74,81.74,22532.0,67.8943,67.9026,67.8694,67.8694,22532.0
2017-03-10 14:10:00,81.75,81.83,81.74,81.83,24870.0,67.8777,67.9441,67.8694,67.9441,24870.0
2017-03-10 14:20:00,81.83,81.86,81.8,81.83,28307.0,67.9441,67.969,67.9192,67.9441,28307.0
2017-03-10 14:30:00,81.84,81.91,81.81,81.91,17132.0,67.9524,68.0105,67.9275,68.0105,17132.0
2017-03-10 14:40:00,81.89,81.91,81.85,81.89,20478.0,67.9939,68.0105,67.9607,67.9939,20478.0
2017-03-10 14:50:00,81.89,81.93,81.86,81.9,19535.0,67.9939,68.0272,67.969,68.0022,19535.0
2017-03-10 15:00:00,81.88,81.95,81.88,81.92,22829.0,67.9856,68.0438,67.9856,68.0188,22829.0
2017-03-10 15:10:00,81.92,82.0,81.91,81.95,102921.0,68.0188,68.0853,68.0105,68.0438,102921.0
2017-03-10 15:20:00,81.95,82.02,81.94,82.0,85304.0,68.0438,68.1019,68.0355,68.0853,85304.0
2017-03-10 15:30:00,82.01,82.09,81.98,82.01,65646.0,68.0936,68.16,68.0687,68.0936,65646.0
2017-03-10 15:40:00,82.01,82.08,81.99,82.08,49438.0,68.0936,68.1517,68.077,68.1517,49438.0
2017-03-10 15:50:00,82.08,82.11,82.01,82.06,103629.0,68.1517,68.1766,68.0936,68.1351,103629.0
2017-03-13 09:30:00,81.87,82.13,81.87,81.88,21748.0,67.9773,68.1932,67.9773,67.9856,21748.0
2017-03-13 09:40:00,81.95,81.98,81.88,81.92,12493.0,68.0438,68.0687,67.9856,68.0188,12493.0
2017-03-13 09:50:00,81.87,81.98,81.86,81.97,10290.0,67.9773,68.0687,67.969,68.0604,10290.0
2017-03-13 10:00:00,81.93,82.09,81.93,82.06,15391.0,68.0272,68.16,68.0272,68.1351,15391.0
2017-03-13 10:10:00,82.06,82.13,82.02,82.02,14632.0,68.1351,68.1932,68.1019,68.1019,14632.0
2017-03-13 10:20:00,82.04,82.04,81.93,81.97,10884.0,68.1185,68.1185,68.0272,68.0604,10884.0
2017-03-13 10:30:00,81.96,81.98,81.91,81.94,7805.0,68.0521,68.0687,68.0105,68.0355,7805.0
2017-03-13 10:40:00,81.91,81.92,81.83,81.9,25952.0,68.0105,68.0188,67.9441,68.0022,25952.0
2017-03-13 10:50:00,81.89,81.97,81.88,81.94,14633.0,67.9939,68.0604,67.9856,68.0355,14633.0
2017-03-13 11:00:00,81.94,81.95,81.84,81.85,10430.0,68.0355,68.0438,67.9524,67.9607,10430.0
2017-03-13 11:10:00,81.85,81.85,81.77,81.77,9793.0,67.9607,67.9607,67.8943,67.8943,9793.0
2017-03-13 11:20:00,81.77,81.79,81.73,81.75,17026.0,67.8943,67.9109,67.8611,67.8777,17026.0
2017-03-13 11:30:00,81.72,81.78,81.72,81.75,19095.0,67.8528,67.9026,67.8528,67.8777,19095.0
2017-03-13 11:40:00,81.76,81.79,81.73,81.77,15192.0,67.886,67.9109,67.8611,67.8943,15192.0
2017-03-13 11:50:00,81.76,81.84,81.76,81.83,17329.0,67.886,67.9524,67.886,67.9441,17329.0
2017-03-13 12:00:00,81.83,81.88,81.79,81.79,20771.0,67.9441,67.9856,67.9109,67.9109,20771.0
2017-03-13 12:10:00,81.79,81.79,81.75,81.79,22131.0,67.9109,67.9109,67.8777,67.9109,22131.0
2017-03-13 12:20:00,81.79,81.84,81.78,81.81,14308.0,67.9109,67.9524,67.9026,67.9275,14308.0
2017-03-13 12:30:00,81.81,81.86,81.8,81.83,35398.0,67.9275,67.969,67.9192,67.9441,35398.0
2017-03-13 12:40:00,81.83,81.95,81.83,81.95,46814.0,67.9441,68.0438,67.9441,68.0438,46814.0
2017-03-13 12:50:00,81.94,81.95,81.89,81.89,8626.0,68.0355,68.0438,67.9939,67.9939,8626.0
2017-03-13 13:00:00,81.89,81.95,81.88,81.91,10932.0,67.9939,68.0438,67.9856,68.0105,10932.0
2017-03-13 13:10:00,81.91,81.92,81.86,81.88,46736.0,68.0105,68.0188,67.969,67.9856,46736.0
2017-03-13 13:20:00,81.88,81.96,81.87,81.94,10821.0,67.9856,68.0521,67.9773,68.0355,10821.0
2017-03-13 13:30:00,81.94,81.94,81.86,81.89,25796.0,68.0355,68.0355,67.969,67.9939,25796.0
2017-03-13 13:40:00,81.9,81.93,81.87,81.88,13324.0,68.0022,68.0272,67.9773,67.9856,13324.0
2017-03-13 13:50:00,81.88,81.92,81.88,81.9,9671.0,67.9856,68.0188,67.9856,68.0022,9671.0
2017-03-13 14:00:00,81.9,81.92,81.89,81.9,9051.0,68.0022,68.0188,67.9939,68.0022,9051.0
2017-03-13 14:10:00,81.91,81.92,81.87,81.87,11950.0,68.0105,68.0188,67.9773,67.9773,11950.0
2017-03-13 14:20:00,81.87,81.97,81.87,81.97,21927.0,67.9773,68.0604,67.9773,68.0604,21927.0
2017-03-13 14:30:00,81.97,81.99,81.95,81.98,12848.0,68.0604,68.077,68.0438,68.0687,12848.0
2017-03-13 14:40:00,81.98,82.0,81.94,81.96,18087.0,68.0687,68.0853,68.0355,68.0521,18087.0
2017-03-13 14:50:00,81.95,81.97,81.94,81.95,14224.0,68.0438,68.0604,68.0355,68.0438,14224.0
2017-03-13 15:00:00,81.96,82.0,81.96,81.98,21245.0,68.0521,68.0853,68.0521,68.0687,21245.0
2017-03-13 15:10:00,81.98,82.0,81.96,81.98,24071.0,68.0687,68.0853,68.0521,68.0687,24071.0
2017-03-13 15:20:00,81.98,82.07,81.97,82.06,27846.0,68.0687,68.1434,68.0604,68.1351,27846.0
2017-03-13 15:30:00,82.05,82.06,82.0,82.01,42662.0,68.1268,68.1351,68.0853,68.0936,42662.0
2017-03-13 15:40:00,82.01,82.06,81.99,82.03,53424.0,68.0936,68.1351,68.077,68.1102,53424.0
2017-03-13 15:50:00,82.02,82.11,82.02,82.09,118981.0,68.1019,68.1766,68.1019,68.16,118981.0
2017-03-14 09:30:00,82.05,82.08,81.83,82.05,49327.0,68.1268,68.1517,67.9441,68.1268,49327.0
2017-03-14 09:40:00,82.04,82.07,81.93,81.97,22278.0,68.1185,68.1434,68.0272,68.0604,22278.0
2017-03-14 09:50:00,81.98,82.05,81.96,82.04,20509.0,68.0687,68.1268,68.0521,68.1185,20509.0
2017-03-14 10:00:00,82.04,82.07,81.98,82.02,29221.0,68.1185,68.1434,68.0687,68.1019,29221.0
2017-03-14 10:10:00,82.02,82.06,81.92,81.93,27515.0,68.1019,68.1351,68.0188,68.0272,27515.0
2017-03-14 10:20:00,81.94,82.01,81.93,81.97,22426.0,68.0355,68.0936,68.0272,68.0604,22426.0
2017-03-14 10:30:00,81.97,82.06,81.94,81.98,24280.0,68.0604,68.1351,68.0355,68.0687,24280.0
2017-03-14 10:40:00,81.98,81.99,81.92,81.92,18043.0,68.0687,68.077,68.0188,68.0188,18043.0
2017-03-14 10:50:00,81.92,82.05,81.91,82.05,20286.0,68.0188,68.1268,68.0105,68.1268,20286.0
2017-03-14 11:00:00,82.03,82.04,81.99,82.0,42666.0,68.1102,68.1185,68.077,68.0853,42666.0
2017-03-14 11:10:00,82.01,82.06,82.0,82.03,45817.0,68.0936,68.1351,68.0853,68.1102,45817.0
2017-03-14 11:20:00,82.01,82.04,81.91,82.01,23688.0,68.0936,68.1185,68.0105,68.0936,23688.0
2017-03-14 11:30:00,82.01,82.05,81.98,82.05,19113.0,68.0936,68.1268,68.0687,68.1268,19113.0
2017-03-14 11:40:00,82.05,82.06,82.02,82.06,21406.0,68.1268,68.1351,68.1019,68.1351,21406.0
2017-03-14 11:50:00,82.06,82.09,82.03,82.06,17099.0,68.1351,68.16,68.1102,68.1351,17099.0
2017-03-14 12:00:00,82.06,82.07,81.98,81.99,26420.0,68.1351,68.1434,68.0687,68.077,26420.0
2017-03-14 12:10:00,81.99,82.02,81.95,81.95,18804.0,68.077,68.1019,68.0438,68.0438,18804.0
2017-03-14 12:20:00,81.95,82.04,81.94,82.0,14591.0,68.0438,68.1185,68.0355,68.0853,14591.0
2017-03-14 12:30:00,81.97,82.02,81.93,81.96,14845.0,68.0604,68.1019,68.0272,68.0521,14845.0
2017-03-14 12:40:00,81.98,82.04,81.96,82.04,14452.0,68.0687,68.1185,68.0521,68.1185,14452.0
2017-03-14 12:50:00,82.02,82.03,81.98,82.03,11064.0,68.1019,68.1102,68.0687,68.1102,11064.0
2017-03-14 13:00:00,82.04,82.05,81.98,81.99,12431.0,68.1185,68.1268,68.0687,68.077,12431.0
2017-03-14 13:10:00,81.97,82.06,81.97,82.04,26610.0,68.0604,68.1351,68.0604,68.1185,26610.0
2017-03-14 13:20:00,82.05,82.08,82.01,82.07,26286.0,68.1268,68.1517,68.0936,68.1434,26286.0
2017-03-14 13:30:00,82.08,82.11,82.06,82.11,15062.0,68.1517,68.1766,68.1351,68.1766,15062.0
2017-03-14 13:40:00,82.12,82.12,82.06,82.09,15738.0,68.1849,68.1849,68.1351,68.16,15738.0
2017-03-14 13:50:00,82.1,82.12,82.07,82.1,16488.0,68.1683,68.1849,68.1434,68.1683,16488.0
2017-03-14 14:00:00,82.09,82.1,82.04,82.07,31903.0,68.16,68.1683,68.1185,68.1434,31903.0
2017-03-14 14:10:00,82.06,82.14,82.03,82.07,17954.0,68.1351,68.2015,68.1102,68.1434,17954.0
2017-03-14 14:20:00,82.08,82.11,82.06,82.09,15519.0,68.1517,68.1766,68.1351,68.16,15519.0
2017-03-14 14:30:00,82.1,82.23,82.09,82.22,22285.0,68.1683,68.2762,68.16,68.2679,22285.0
2017-03-14 14:40:00,82.22,82.24,82.21,82.22,15727.0,68.2679,68.2845,68.2596,68.2679,15727.0
2017-03-14 14:50:00,82.23,82.25,82.2,82.21,24381.0,68.2762,68.2929,68.2513,68.2596,24381.0
2017-03-14 15:00:00,82.21,82.3,82.21,82.3,22571.0,68.2596,68.3344,68.2596,68.3344,22571.0
2017-03-14 15:10:00,82.3,82.31,82.23,82.25,29089.0,68.3344,68.3427,68.2762,68.2929,29089.0
2017-03-14 15:20:00,82.24,82.26,82.23,82.24,29261.0,68.2845,68.3012,68.2762,68.2845,29261.0
2017-03-14 15:30:00,82.23,82.27,82.18,82.19,40131.0,68.2762,68.3095,68.2347,68.243,40131.0
2017-03-14 15:40:00,82.19,82.2,82.14,82.19,55503.0,68.243,68.2513,68.2015,68.243,55503.0
2017-03-14 15:50:00,82.19,82.21,82.14,82.17,100684.0,68.243,68.2596,68.2015,68.2264,100684.0
2017-03-15 09:30:00,82.04,82.45,82.04,82.43,79469.0,68.1185,68.4589,68.1185,68.4423,79469.0
2017-03-15 09:40:00,82.38,82.43,82.23,82.31,33975.0,68.4008,68.4423,68.2762,68.3427,33975.0
2017-03-15 09:50:00,82.33,82.49,82.32,82.47,25031.0,68.3593,68.4921,68.351,68.4755,25031.0
2017-03-15 10:00:00,82.47,82.57,82.4,82.46,22261.0,68.4755,68.5585,68.4174,68.4672,22261.0
2017-03-15 10:10:00,82.46,82.49,82.3,82.32,12216.0,68.4672,68.4921,68.3344,68.351,12216.0
2017-03-15 10:20:00,82.34,82.38,82.27,82.31,37027.0,68.3676,68.4008,68.3095,68.3427,37027.0
2017-03-15 10:30:00,82.32,82.33,82.24,82.24,18784.0,68.351,68.3593,68.2845,68.2845,18784.0
2017-03-15 10:40:00,82.23,82.29,82.2,82.21,23811.0,68.2762,68.3261,68.2513,68.2596,23811.0
2017-03-15 10:50:00,82.21,82.25,82.14,82.2,12447.0,68.2596,68.2929,68.2015,68.2513,12447.0
2017-03-15 11:00:00,82.2,82.24,82.17,82.21,28571.0,68.2513,68.2845,68.2264,68.2596,28571.0
2017-03-15 11:10:00,82.2,82.24,82.18,82.23,15157.0,68.2513,68.2845,68.2347,68.2762,15157.0
2017-03-15 11:20:00,82.22,82.27,82.21,82.27,16237.0,68.2679,68.3095,68.2596,68.3095,16237.0
2017-03-15 11:30:00,82.27,82.37,82.27,82.36,12819.0,68.3095,68.3925,68.3095,68.3842,12819.0
2017-03-15 11:40:00,82.34,82.34,82.21,82.24,13534.0,68.3676,68.3676,68.2596,68.2845,13534.0
2017-03-15 11:50:00,82.23,82.26,82.22,82.26,8267.0,68.2762,68.3012,68.2679,68.3012,8267.0
2017-03-15 12:00:00,82.25,82.28,82.23,82.25,9877.0,68.2929,68.3178,68.2762,68.2929,9877.0
2017-03-15 12:10:00,82.24,82.28,82.24,82.24,12136.0,68.2845,68.3178,68.2845,68.2845,12136.0
2017-03-15 12:20:00,82.23,82.28,82.21,82.26,16429.0,68.2762,68.3178,68.2596,68.3012,16429.0
2017-03-15 12:30:00,82.25,82.37,82.24,82.35,25677.0,68.2929,68.3925,68.2845,68.3759,25677.0
2017-03-15 12:40:00,82.33,82.39,82.28,82.38,35944.0,68.3593,68.4091,68.3178,68.4008,35944.0
2017-03-15 12:50:00,82.37,82.39,82.34,82.36,10944.0,68.3925,68.4091,68.3676,68.3842,10944.0
2017-03-15 13:00:00,82.38,82.46,82.37,82.44,17543.0,68.4008,68.4672,68.3925,68.4506,17543.0
2017-03-15 13:10:00,82.4,82.42,82.28,82.28,59495.0,68.4174,68.434,68.3178,68.3178,59495.0
2017-03-15 13:20:00,82.29,82.3,82.26,82.28,11946.0,68.3261,68.3344,68.3012,68.3178,11946.0
2017-03-15 13:30:00,82.27,82.31,82.25,82.3,11717.0,68.3095,68.3427,68.2929,68.3344,11717.0
2017-03-15 13:40:00,82.3,82.3,82.25,82.26,7571.0,68.3344,68.3344,68.2929,68.3012,7571.0
2017-03-15 13:50:00,82.26,82.26,82.18,82.23,11184.0,68.3012,68.3012,68.2347,68.2762,11184.0
2017-03-15 14:00:00,82.24,82.39,82.2,82.32,28132.0,68.2845,68.4091,68.2513,68.351,28132.0
2017-03-15 14:10:00,82.33,82.43,82.33,82.4,17099.0,68.3593,68.4423,68.3593,68.4174,17099.0
2017-03-15 14:20:00,82.4,82.53,82.37,82.43,22478.0,68.4174,68.5253,68.3925,68.4423,22478.0
2017-03-15 14:30:00,82.44,82.49,82.39,82.48,21720.0,68.4506,68.4921,68.4091,68.4838,21720.0
2017-03-15 14:40:00,82.47,82.56,82.43,82.5,21903.0,68.4755,68.5502,68.4423,68.5004,21903.0
2017-03-15 14:50:00,82.51,82.63,82.48,82.52,31544.0,68.5087,68.6084,68.4838,68.517,31544.0
2017-03-15 15:00:00,82.53,82.55,82.44,82.47,24031.0,68.5253,68.5419,68.4506,68.4755,24031.0
2017-03-15 15:10:00,82.46,82.62,82.45,82.62,30107.0,68.4672,68.6001,68.4589,68.6001,30107.0
2017-03-15 15:20:00,82.6,82.6,82.54,82.6,25838.0,68.5835,68.5835,68.5336,68.5835,25838.0
2017-03-15 15:30:00,82.6,82.75,82.6,82.7,46430.0,68.5835,68.708,68.5835,68.6665,46430.0
2017-03-15 15:40:00,82.69,82.7,82.61,82.64,50408.0,68.6582,68.6665,68.5918,68.6167,50408.0
2017-03-15 15:50:00,82.63,82.66,82.58,82.61,73155.0,68.6084,68.6333,68.5669,68.5918,73155.0
2017-03-16 09:30:00,82.56,82.87,82.46,82.72,29717.0,68.5502,68.8076,68.4672,68.6831,29717.0
2017-03-16 09:40:00,82.74,82.89,82.74,82.75,27686.0,68.6997,68.8242,68.6997,68.708,27686.0
2017-03-16 09:50:00,82.75,82.89,82.7,82.82,37965.0,68.708,68.8242,68.6665,68.7661,37965.0
2017-03-16 10:00:00,82.83,82.91,82.81,82.84,26590.0,68.7744,68.8409,68.7578,68.7827,26590.0
2017-03-16 10:10:00,82.8,82.87,82.75,82.8,25118.0,68.7495,68.8076,68.708,68.7495,25118.0
2017-03-16 10:20:00,82.76,82.78,82.63,82.66,30613.0,68.7163,68.7329,68.6084,68.6333,30613.0
2017-03-16 10:30:00,82.64,82.68,82.59,82.63,30659.0,68.6167,68.6499,68.5752,68.6084,30659.0
2017-03-16 10:40:00,82.6,82.8,82.6,82.77,35299.0,68.5835,68.7495,68.5835,68.7246,35299.0
2017-03-16 10:50:00,82.76,82.95,82.72,82.91,46270.0,68.7163,68.8741,68.6831,68.8409,46270.0
2017-03-16 11:00:00,82.94,82.94,82.82,82.93,46434.0,68.8658,68.8658,68.7661,68.8575,46434.0
2017-03-16 11:10:00,82.91,82.95,82.88,82.92,24835.0,68.8409,68.8741,68.8159,68.8492,24835.0
2017-03-16 11:20:00,82.92,83.0,82.87,82.97,29130.0,68.8492,68.9156,68.8076,68.8907,29130.0
2017-03-16 11:30:00,82.97,83.0,82.87,82.91,16323.0,68.8907,68.9156,68.8076,68.8409,16323.0
2017-03-16 11:40:00,82.88,82.97,82.86,82.95,29094.0,68.8159,68.8907,68.7993,68.8741,29094.0
2017-03-16 11:50:00,82.94,82.99,82.9,82.94,38596.0,68.8658,68.9073,68.8326,68.8658,38596.0
2017-03-16 12:00:00,82.93,82.95,82.79,82.8,35824.0,68.8575,68.8741,68.7412,68.7495,35824.0
2017-03-16 12:10:00,82.8,82.88,82.77,82.88,30153.0,68.7495,68.8159,68.7246,68.8159,30153.0
2017-03-16 12:20:00,82.86,82.9,82.83,82.88,20619.0,68.7993,68.8326,68.7744,68.8159,20619.0
2017-03-16 12:30:00,82.87,82.9,82.84,82.87,21276.0,68.8076,68.8326,68.7827,68.8076,21276.0
2017-03-16 12:40:00,82.86,82.96,82.85,82.91,21547.0,68.7993,68.8824,68.791,68.8409,21547.0
2017-03-16 12:50:00,82.9,82.94,82.86,82.89,27580.0,68.8326,68.8658,68.7993,68.8242,27580.0
2017-03-16 13:00:00,82.89,82.91,82.83,82.86,25719.0,68.8242,68.8409,68.7744,68.7993,25719.0
2017-03-16 13:10:00,82.87,82.88,82.8,82.83,33289.0,68.8076,68.8159,68.7495,68.7744,33289.0
2017-03-16 13:20:00,82.84,82.89,82.81,82.82,24935.0,68.7827,68.8242,68.7578,68.7661,24935.0
2017-03-16 13:30:00,82.83,82.88,82.8,82.82,24847.0,68.7744,68.8159,68.7495,68.7661,24847.0
2017-03-16 13:40:00,82.81,82.89,82.79,82.86,18455.0,68.7578,68.8242,68.7412,68.7993,18455.0
2017-03-16 13:50:00,82.86,82.93,82.85,82.85,14406.0,68.7993,68.8575,68.791,68.791,14406.0
2017-03-16 14:00:00,82.85,82.89,82.81,82.87,18945.0,68.791,68.8242,68.7578,68.8076,18945.0
2017-03-16 14:10:00,82.89,82.9,82.85,82.88,19064.0,68.8242,68.8326,68.791,68.8159,19064.0
2017-03-16 14:20:00,82.88,82.92,82.86,82.88,19506.0,68.8159,68.8492,68.7993,68.8159,19506.0
2017-03-16 14:30:00,82.88,82.89,82.85,82.87,22318.0,68.8159,68.8242,68.791,68.8076,22318.0
2017-03-16 14:40:00,82.85,82.9,82.82,82.82,31071.0,68.791,68.8326,68.7661,68.7661,31071.0
2017-03-16 14:50:00,82.82,82.87,82.76,82.76,29979.0,68.7661,68.8076,68.7163,68.7163,29979.0
2017-03-16 15:00:00,82.76,82.78,82.68,82.72,36600.0,68.7163,68.7329,68.6499,68.6831,36600.0
2017-03-16 15:10:00,82.73,82.85,82.7,82.81,39639.0,68.6914,68.791,68.6665,68.7578,39639.0
2017-03-16 15:20:00,82.81,82.88,82.79,82.83,41430.0,68.7578,68.8159,68.7412,68.7744,41430.0
2017-03-16 15:30:00,82.84,82.89,82.8,82.88,56438.0,68.7827,68.8242,68.7495,68.8159,56438.0
2017-03-16 15:40:00,82.88,82.89,82.8,82.81,89151.0,68.8159,68.8242,68.7495,68.7578,89151.0
2017-03-16 15:50:00,82.81,82.9,82.8,82.89,184530.0,68.7578,68.8326,68.7495,68.8242,184530.0
2017-03-17 09:30:00,82.9,82.97,82.78,82.86,353657.0,68.8326,68.8907,68.7329,68.7993,353657.0
2017-03-17 09:40:00,82.89,83.09,82.87,83.0,50318.0,68.8242,68.9903,68.8076,68.9156,50318.0
2017-03-17 09:50:00,83.02,83.05,82.88,82.91,17163.0,68.9322,68.9571,68.8159,68.8409,17163.0
2017-03-17 10:00:00,82.91,83.01,82.91,82.97,20160.0,68.8409,68.9239,68.8409,68.8907,20160.0
2017-03-17 10:10:00,82.94,82.94,82.83,82.89,22893.0,68.8658,68.8658,68.7744,68.8242,22893.0
2017-03-17 10:20:00,82.89,82.92,82.8,82.9,20455.0,68.8242,68.8492,68.7495,68.8326,20455.0
2017-03-17 10:30:00,82.9,82.9,82.79,82.81,16104.0,68.8326,68.8326,68.7412,68.7578,16104.0
2017-03-17 10:40:00,82.81,82.85,82.75,82.77,20747.0,68.7578,68.791,68.708,68.7246,20747.0
2017-03-17 10:50:00,82.78,82.8,82.65,82.67,32759.0,68.7329,68.7495,68.625,68.6416,32759.0
2017-03-17 11:00:00,82.68,82.73,82.61,82.69,16673.0,68.6499,68.6914,68.5918,68.6582,16673.0
2017-03-17 11:10:00,82.69,82.72,82.63,82.64,20893.0,68.6582,68.6831,68.6084,68.6167,20893.0
2017-03-17 11:20:00,82.65,82.69,82.63,82.67,14144.0,68.625,68.6582,68.6084,68.6416,14144.0
2017-03-17 11:30:00,82.67,82.67,82.6,82.62,20300.0,68.6416,68.6416,68.5835,68.6001,20300.0
2017-03-17 11:40:00,82.62,82.66,82.6,82.63,22551.0,68.6001,68.6333,68.5835,68.6084,22551.0
2017-03-17 11:50:00,82.64,82.72,82.61,82.71,12176.0,68.6167,68.6831,68.5918,68.6748,12176.0
2017-03-17 12:00:00,82.71,82.75,82.67,82.74,15300.0,68.6748,68.708,68.6416,68.6997,15300.0
2017-03-17 12:10:00,82.73,82.76,82.69,82.75,12765.0,68.6914,68.7163,68.6582,68.708,12765.0
2017-03-17 12:20:00,82.76,82.79,82.73,82.76,10816.0,68.7163,68.7412,68.6914,68.7163,10816.0
2017-03-17 12:30:00,82.77,82.82,82.76,82.81,15978.0,68.7246,68.7661,68.7163,68.7578,15978.0
2017-03-17 12:40:00,82.82,82.86,82.79,82.85,12775.0,68.7661,68.7993,68.7412,68.791,12775.0
2017-03-17 12:50:00,82.86,82.86,82.82,82.83,17046.0,68.7993,68.7993,68.7661,68.7744,17046.0
2017-03-17 13:00:00,82.83,82.85,82.8,82.82,17318.0,68.7744,68.791,68.7495,68.7661,17318.0
2017-03-17 13:10:00,82.83,82.89,82.82,82.88,10044.0,68.7744,68.8242,68.7661,68.8159,10044.0
2017-03-17 13:20:00,82.89,82.9,82.86,82.88,10586.0,68.8242,68.8326,68.7993,68.8159,10586.0
2017-03-17 13:30:00,82.88,82.92,82.85,82.9,24072.0,68.8159,68.8492,68.791,68.8326,24072.0
2017-03-17 13:40:00,82.9,82.91,82.86,82.88,11946.0,68.8326,68.8409,68.7993,68.8159,11946.0
2017-03-17 13:50:00,82.88,82.89,82.85,82.88,12435.0,68.8159,68.8242,68.791,68.8159,12435.0
2017-03-17 14:00:00,82.87,82.94,82.87,82.93,15529.0,68.8076,68.8658,68.8076,68.8575,15529.0
2017-03-17 14:10:00,82.93,83.04,82.93,83.02,22400.0,68.8575,68.9488,68.8575,68.9322,22400.0
2017-03-17 14:20:00,83.03,83.04,83.0,83.02,26562.0,68.9405,68.9488,68.9156,68.9322,26562.0
2017-03-17 14:30:00,83.02,83.06,83.0,83.05,26751.0,68.9322,68.9654,68.9156,68.9571,26751.0
2017-03-17 14:40:00,83.05,83.08,83.03,83.05,13339.0,68.9571,68.982,68.9405,68.9571,13339.0
2017-03-17 14:50:00,83.05,83.07,83.02,83.06,19529.0,68.9571,68.9737,68.9322,68.9654,19529.0
2017-03-17 15:00:00,83.06,83.08,82.98,82.98,29483.0,68.9654,68.982,68.899,68.899,29483.0
2017-03-17 15:10:00,82.97,82.97,82.89,82.92,20762.0,68.8907,68.8907,68.8242,68.8492,20762.0
2017-03-17 15:20:00,82.92,82.92,82.81,82.83,25280.0,68.8492,68.8492,68.7578,68.7744,25280.0
2017-03-17 15:30:00,82.82,82.88,82.77,82.81,52512.0,68.7661,68.8159,68.7246,68.7578,52512.0
2017-03-17 15:40:00,82.81,82.93,82.8,82.91,64081.0,68.7578,68.8575,68.7495,68.8409,64081.0
2017-03-17 15:50:00,82.91,82.96,82.84,82.84,135775.0,68.8409,68.8824,68.7827,68.7827,135775.0
2017-03-20 09:30:00,82.85,83.06,82.62,82.76,34378.0,68.791,68.9654,68.6001,68.7163,34378.0
2017-03-20 09:40:00,82.76,82.79,82.56,82.7,15054.0,68.7163,68.7412,68.5502,68.6665,15054.0
2017-03-20 09:50:00,82.71,82.77,82.61,82.75,17667.0,68.6748,68.7246,68.5918,68.708,17667.0
2017-03-20 10:00:00,82.74,82.79,82.7,82.74,21881.0,68.6997,68.7412,68.6665,68.6997,21881.0
2017-03-20 10:10:00,82.74,82.86,82.73,82.83,13424.0,68.6997,68.7993,68.6914,68.7744,13424.0
2017-03-20 10:20:00,82.85,82.97,82.84,82.94,11017.0,68.791,68.8907,68.7827,68.8658,11017.0
2017-03-20 10:30:00,82.93,82.93,82.8,82.85,14254.0,68.8575,68.8575,68.7495,68.791,14254.0
2017-03-20 10:40:00,82.85,82.94,82.85,82.91,16184.0,68.791,68.8658,68.791,68.8409,16184.0
2017-03-20 10:50:00,82.92,83.05,82.9,83.05,20287.0,68.8492,68.9571,68.8326,68.9571,20287.0
2017-03-20 11:00:00,83.03,83.04,82.95,82.98,34188.0,68.9405,68.9488,68.8741,68.899,34188.0
2017-03-20 11:10:00,82.98,82.99,82.88,82.91,25439.0,68.899,68.9073,68.8159,68.8409,25439.0
2017-03-20 11:20:00,82.91,82.99,82.88,82.88,9729.0,68.8409,68.9073,68.8159,68.8159,9729.0
2017-03-20 11:30:00,82.9,82.93,82.86,82.91,7298.0,68.8326,68.8575,68.7993,68.8409,7298.0
2017-03-20 11:40:00,82.9,82.92,82.88,82.89,8217.0,68.8326,68.8492,68.8159,68.8242,8217.0
2017-03-20 11:50:00,82.89,82.95,82.88,82.94,9407.0,68.8242,68.8741,68.8159,68.8658,9407.0
2017-03-20 12:00:00,82.94,82.94,82.86,82.86,18685.0,68.8658,68.8658,68.7993,68.7993,18685.0
2017-03-20 12:10:00,82.87,82.87,82.77,82.77,16334.0,68.8076,68.8076,68.7246,68.7246,16334.0
2017-03-20 12:20:00,82.77,82.81,82.77,82.8,18873.0,68.7246,68.7578,68.7246,68.7495,18873.0
2017-03-20 12:30:00,82.81,82.83,82.8,82.83,17631.0,68.7578,68.7744,68.7495,68.7744,17631.0
2017-03-20 12:40:00,82.83,82.97,82.83,82.87,11745.0,68.7744,68.8907,68.7744,68.8076,11745.0
2017-03-20 12:50:00,82.87,82.91,82.87,82.89,14983.0,68.8076,68.8409,68.8076,68.8242,14983.0
2017-03-20 13:00:00,82.88,82.9,82.78,82.81,22587.0,68.8159,68.8326,68.7329,68.7578,22587.0
2017-03-20 13:10:00,82.81,82.84,82.81,82.84,10585.0,68.7578,68.7827,68.7578,68.7827,10585.0
2017-03-20 13:20:00,82.84,82.9,82.83,82.86,17347.0,68.7827,68.8326,68.7744,68.7993,17347.0
2017-03-20 13:30:00,82.87,82.94,82.86,82.89,14431.0,68.8076,68.8658,68.7993,68.8242,14431.0
2017-03-20 13:40:00,82.86,82.86,82.76,82.79,26939.0,68.7993,68.7993,68.7163,68.7412,26939.0
2017-03-20 13:50:00,82.8,82.86,82.76,82.84,19295.0,68.7495,68.7993,68.7163,68.7827,19295.0
2017-03-20 14:00:00,82.85,82.85,82.78,82.82,16931.0,68.791,68.791,68.7329,68.7661,16931.0
2017-03-20 14:10:00,82.82,82.82,82.74,82.78,38909.0,68.7661,68.7661,68.6997,68.7329,38909.0
2017-03-20 14:20:00,82.77,82.77,82.69,82.69,18152.0,68.7246,68.7246,68.6582,68.6582,18152.0
2017-03-20 14:30:00,82.69,82.69,82.54,82.57,45393.0,68.6582,68.6582,68.5336,68.5585,45393.0
2017-03-20 14:40:00,82.56,82.57,82.49,82.5,30696.0,68.5502,68.5585,68.4921,68.5004,30696.0
2017-03-20 14:50:00,82.5,82.52,82.45,82.47,53179.0,68.5004,68.517,68.4589,68.4755,53179.0
2017-03-20 15:00:00,82.47,82.52,82.44,82.51,19469.0,68.4755,68.517,68.4506,68.5087,19469.0
2017-03-20 15:10:00,82.51,82.6,82.48,82.58,31166.0,68.5087,68.5835,68.4838,68.5669,31166.0
2017-03-20 15:20:00,82.58,82.61,82.55,82.59,24607.0,68.5669,68.5918,68.5419,68.5752,24607.0
2017-03-20 15:30:00,82.59,82.62,82.53,82.54,36635.0,68.5752,68.6001,68.5253,68.5336,36635.0
2017-03-20 15:40:00,82.54,82.55,82.42,82.43,60817.0,68.5336,68.5419,68.434,68.4423,60817.0
2017-03-20 15:50:00,82.44,82.48,82.3,82.35,128922.0,68.4506,68.4838,68.3344,68.3759,128922.0
2017-03-21 09:30:00,82.46,82.7,82.42,82.67,29289.0,68.4672,68.6665,68.434,68.6416,29289.0
2017-03-21 09:40:00,82.68,82.7,82.56,82.63,33835.0,68.6499,68.6665,68.5502,68.6084,33835.0
2017-03-21 09:50:00,82.61,82.65,82.56,82.56,30081.0,68.5918,68.625,68.5502,68.5502,30081.0
2017-03-21 10:00:00,82.56,82.56,82.36,82.49,18161.0,68.5502,68.5502,68.3842,68.4921,18161.0
2017-03-21 10:10:00,82.49,82.5,82.31,82.36,24935.0,68.4921,68.5004,68.3427,68.3842,24935.0
2017-03-21 10:20:00,82.36,82.44,82.28,82.36,25259.0,68.3842,68.4506,68.3178,68.3842,25259.0
2017-03-21 10:30:00,82.37,82.45,82.32,82.43,34872.0,68.3925,68.4589,68.351,68.4423,34872.0
2017-03-21 10:40:00,82.43,82.46,82.28,82.37,29420.0,68.4423,68.4672,68.3178,68.3925,29420.0
2017-03-21 10:50:00,82.36,82.39,82.14,82.21,46036.0,68.3842,68.4091,68.2015,68.2596,46036.0
2017-03-21 11:00:00,82.22,82.25,82.06,82.14,25562.0,68.2679,68.2929,68.1351,68.2015,25562.0
2017-03-21 11:10:00,82.13,82.16,81.89,81.94,35377.0,68.1932,68.2181,67.9939,68.0355,35377.0
2017-03-21 11:20:00,81.94,82.08,81.89,82.05,30983.0,68.0355,68.1517,67.9939,68.1268,30983.0
2017-03-21 11:30:00,82.02,82.04,81.89,81.95,35653.0,68.1019,68.1185,67.9939,68.0438,35653.0
2017-03-21 11:40:00,81.96,82.09,81.94,82.06,36150.0,68.0521,68.16,68.0355,68.1351,36150.0
2017-03-21 11:50:00,82.07,82.17,82.04,82.15,17427.0,68.1434,68.2264,68.1185,68.2098,17427.0
2017-03-21 12:00:00,82.14,82.2,82.05,82.15,22669.0,68.2015,68.2513,68.1268,68.2098,22669.0
2017-03-21 12:10:00,82.16,82.16,82.02,82.04,26845.0,68.2181,68.2181,68.1019,68.1185,26845.0
2017-03-21 12:20:00,82.04,82.09,81.93,81.98,23869.0,68.1185,68.16,68.0272,68.0687,23869.0
2017-03-21 12:30:00,81.97,82.0,81.91,81.96,31629.0,68.0604,68.0853,68.0105,68.0521,31629.0
2017-03-21 12:40:00,81.95,81.96,81.75,81.81,27793.0,68.0438,68.0521,67.8777,67.9275,27793.0
2017-03-21 12:50:00,81.81,81.9,81.8,81.85,48012.0,67.9275,68.0022,67.9192,67.9607,48012.0
2017-03-21 13:00:00,81.85,81.88,81.8,81.81,30953.0,67.9607,67.9856,67.9192,67.9275,30953.0
2017-03-21 13:10:00,81.81,81.86,81.74,81.78,31564.0,67.9275,67.969,67.8694,67.9026,31564.0
2017-03-21 13:20:00,81.79,81.82,81.71,81.77,29057.0,67.9109,67.9358,67.8445,67.8943,29057.0
2017-03-21 13:30:00,81.77,81.82,81.76,81.82,56296.0,67.8943,67.9358,67.886,67.9358,56296.0
2017-03-21 13:40:00,81.83,81.84,81.71,81.75,32201.0,67.9441,67.9524,67.8445,67.8777,32201.0
2017-03-21 13:50:00,81.77,81.77,81.65,81.71,26248.0,67.8943,67.8943,67.7947,67.8445,26248.0
2017-03-21 14:00:00,81.72,81.8,81.71,81.79,38632.0,67.8528,67.9192,67.8445,67.9109,38632.0
2017-03-21 14:10:00,81.8,81.87,81.72,81.87,48768.0,67.9192,67.9773,67.8528,67.9773,48768.0
2017-03-21 14:20:00,81.86,81.9,81.78,81.78,33773.0,67.969,68.0022,67.9026,67.9026,33773.0
2017-03-21 14:30:00,81.79,81.88,81.79,81.83,33227.0,67.9109,67.9856,67.9109,67.9441,33227.0
2017-03-21 14:40:00,81.84,81.84,81.7,81.75,36269.0,67.9524,67.9524,67.8362,67.8777,36269.0
2017-03-21 14:50:00,81.75,81.86,81.7,81.84,37211.0,67.8777,67.969,67.8362,67.9524,37211.0
2017-03-21 15:00:00,81.84,81.92,81.81,81.87,43345.0,67.9524,68.0188,67.9275,67.9773,43345.0
2017-03-21 15:10:00,81.87,81.94,81.86,81.91,57596.0,67.9773,68.0355,67.969,68.0105,57596.0
2017-03-21 15:20:00,81.9,81.96,81.86,81.94,75550.0,68.0022,68.0521,67.969,68.0355,75550.0
2017-03-21 15:30:00,81.94,81.98,81.81,81.81,90103.0,68.0355,68.0687,67.9275,67.9275,90103.0
2017-03-21 15:40:00,81.81,81.82,81.59,81.71,119596.0,67.9275,67.9358,67.7448,67.8445,119596.0
2017-03-21 15:50:00,81.69,81.73,81.6,81.69,213652.0,67.8279,67.8611,67.7532,67.8279,213652.0
2017-03-22 09:30:00,81.59,81.82,81.37,81.73,41071.0,67.7448,67.9358,67.5622,67.8611,41071.0
2017-03-22 09:40:00,81.75,81.82,81.64,81.67,23295.0,67.8777,67.9358,67.7864,67.8113,23295.0
2017-03-22 09:50:00,81.67,81.69,81.52,81.52,21273.0,67.8113,67.8279,67.6867,67.6867,21273.0
2017-03-22 10:00:00,81.52,81.67,81.48,81.64,23891.0,67.6867,67.8113,67.6535,67.7864,23891.0
2017-03-22 10:10:00,81.65,81.69,81.58,81.58,36358.0,67.7947,67.8279,67.7365,67.7365,36358.0
2017-03-22 10:20:00,81.57,81.74,81.56,81.64,42916.0,67.7282,67.8694,67.7199,67.7864,42916.0
2017-03-22 10:30:00,81.65,81.74,81.55,81.72,50457.0,67.7947,67.8694,67.7116,67.8528,50457.0
2017-03-22 10:40:00,81.72,81.79,81.64,81.64,29495.0,67.8528,67.9109,67.7864,67.7864,29495.0
2017-03-22 10:50:00,81.64,81.73,81.6,81.62,31896.0,67.7864,67.8611,67.7532,67.7698,31896.0
2017-03-22 11:00:00,81.62,81.66,81.53,81.64,39688.0,67.7698,67.803,67.695,67.7864,39688.0
2017-03-22 11:10:00,81.62,81.76,81.6,81.72,30441.0,67.7698,67.886,67.7532,67.8528,30441.0
2017-03-22 11:20:00,81.72,81.75,81.63,81.69,49347.0,67.8528,67.8777,67.7781,67.8279,49347.0
2017-03-22 11:30:00,81.69,81.72,81.61,81.65,28718.0,67.8279,67.8528,67.7615,67.7947,28718.0
2017-03-22 11:40:00,81.66,81.69,81.64,81.68,21431.0,67.803,67.8279,67.7864,67.8196,21431.0
2017-03-22 11:50:00,81.69,81.77,81.69,81.77,11336.0,67.8279,67.8943,67.8279,67.8943,11336.0
2017-03-22 12:00:00,81.76,81.76,81.72,81.72,10001.0,67.886,67.886,67.8528,67.8528,10001.0
2017-03-22 12:10:00,81.72,81.72,81.62,81.63,19299.0,67.8528,67.8528,67.7698,67.7781,19299.0
2017-03-22 12:20:00,81.63,81.64,81.53,81.59,14218.0,67.7781,67.7864,67.695,67.7448,14218.0
2017-03-22 12:30:00,81.59,81.59,81.51,81.54,16255.0,67.7448,67.7448,67.6784,67.7033,16255.0
2017-03-22 12:40:00,81.55,81.57,81.49,81.52,13852.0,67.7116,67.7282,67.6618,67.6867,13852.0
2017-03-22 12:50:00,81.53,81.56,81.48,81.53,21874.0,67.695,67.7199,67.6535,67.695,21874.0
2017-03-22 13:00:00,81.53,81.54,81.38,81.44,26157.0,67.695,67.7033,67.5705,67.6203,26157.0
2017-03-22 13:10:00,81.44,81.53,81.42,81.51,17750.0,67.6203,67.695,67.6037,67.6784,17750.0
2017-03-22 13:20:00,81.49,81.53,81.44,81.47,15342.0,67.6618,67.695,67.6203,67.6452,15342.0
2017-03-22 13:30:00,81.48,81.52,81.47,81.51,25929.0,67.6535,67.6867,67.6452,67.6784,25929.0
2017-03-22 13:40:00,81.52,81.53,81.44,81.47,19412.0,67.6867,67.695,67.6203,67.6452,19412.0
2017-03-22 13:50:00,81.46,81.48,81.37,81.39,30110.0,67.6369,67.6535,67.5622,67.5788,30110.0
2017-03-22 14:00:00,81.4,81.42,81.35,81.4,18870.0,67.5871,67.6037,67.5456,67.5871,18870.0
2017-03-22 14:10:00,81.4,81.45,81.34,81.34,20163.0,67.5871,67.6286,67.5373,67.5373,20163.0
2017-03-22 14:20:00,81.35,81.41,81.33,81.37,13759.0,67.5456,67.5954,67.529,67.5622,13759.0
2017-03-22 14:30:00,81.38,81.44,81.37,81.42,30370.0,67.5705,67.6203,67.5622,67.6037,30370.0
2017-03-22 14:40:00,81.42,81.47,81.42,81.45,30853.0,67.6037,67.6452,67.6037,67.6286,30853.0
2017-03-22 14:50:00,81.45,81.5,81.43,81.48,41000.0,67.6286,67.6701,67.612,67.6535,41000.0
2017-03-22 15:00:00,81.47,81.48,81.37,81.42,50186.0,67.6452,67.6535,67.5622,67.6037,50186.0
2017-03-22 15:10:00,81.42,81.44,81.39,81.44,34316.0,67.6037,67.6203,67.5788,67.6203,34316.0
2017-03-22 15:20:00,81.44,81.46,81.38,81.39,59675.0,67.6203,67.6369,67.5705,67.5788,59675.0
2017-03-22 15:30:00,81.38,81.42,81.35,81.37,63728.0,67.5705,67.6037,67.5456,67.5622,63728.0
2017-03-22 15:40:00,81.38,81.44,81.37,81.41,85041.0,67.5705,67.6203,67.5622,67.5954,85041.0
2017-03-22 15:50:00,81.41,81.41,81.36,81.39,155478.0,67.5954,67.5954,67.5539,67.5788,155478.0
2017-03-23 09:30:00,81.5,81.71,81.46,81.6,46215.0,67.6701,67.8445,67.6369,67.7532,46215.0
2017-03-23 09:40:00,81.59,81.62,81.43,81.47,13750.0,67.7448,67.7698,67.612,67.6452,13750.0
2017-03-23 09:50:00,81.48,81.61,81.4,81.6,21368.0,67.6535,67.7615,67.5871,67.7532,21368.0
2017-03-23 10:00:00,81.61,81.72,81.61,81.68,21476.0,67.7615,67.8528,67.7615,67.8196,21476.0
2017-03-23 10:10:00,81.67,81.71,81.62,81.67,14243.0,67.8113,67.8445,67.7698,67.8113,14243.0
2017-03-23 10:20:00,81.67,81.78,81.67,81.76,16590.0,67.8113,67.9026,67.8113,67.886,16590.0
2017-03-23 10:30:00,81.76,81.76,81.67,81.73,27122.0,67.886,67.886,67.8113,67.8611,27122.0
2017-03-23 10:40:00,81.75,81.83,81.75,81.77,22058.0,67.8777,67.9441,67.8777,67.8943,22058.0
2017-03-23 10:50:00,81.8,81.85,81.72,81.72,21386.0,67.9192,67.9607,67.8528,67.8528,21386.0
2017-03-23 11:00:00,81.71,81.74,81.67,81.74,17069.0,67.8445,67.8694,67.8113,67.8694,17069.0
2017-03-23 11:10:00,81.74,81.88,81.72,81.82,30027.0,67.8694,67.9856,67.8528,67.9358,30027.0
2017-03-23 11:20:00,81.83,81.9,81.82,81.86,15084.0,67.9441,68.0022,67.9358,67.969,15084.0
2017-03-23 11:30:00,81.88,81.89,81.8,81.8,22654.0,67.9856,67.9939,67.9192,67.9192,22654.0
2017-03-23 11:40:00,81.8,81.89,81.78,81.89,12901.0,67.9192,67.9939,67.9026,67.9939,12901.0
2017-03-23 11:50:00,81.9,81.9,81.79,81.81,9544.0,68.0022,68.0022,67.9109,67.9275,9544.0
2017-03-23 12:00:00,81.83,81.88,81.81,81.82,11109.0,67.9441,67.9856,67.9275,67.9358,11109.0
2017-03-23 12:10:00,81.82,81.87,81.78,81.85,18013.0,67.9358,67.9773,67.9026,67.9607,18013.0
2017-03-23 12:20:00,81.84,81.9,81.84,81.87,17694.0,67.9524,68.0022,67.9524,67.9773,17694.0
2017-03-23 12:30:00,81.87,81.87,81.8,81.81,12220.0,67.9773,67.9773,67.9192,67.9275,12220.0
2017-03-23 12:40:00,81.81,81.86,81.81,81.83,13404.0,67.9275,67.969,67.9275,67.9441,13404.0
2017-03-23 12:50:00,81.83,81.92,81.83,81.91,10895.0,67.9441,68.0188,67.9441,68.0105,10895.0
2017-03-23 13:00:00,81.9,81.9,81.7,81.7,25320.0,68.0022,68.0022,67.8362,67.8362,25320.0
2017-03-23 13:10:00,81.68,81.75,81.61,81.7,26026.0,67.8196,67.8777,67.7615,67.8362,26026.0
2017-03-23 13:20:00,81.7,81.73,81.58,81.61,29051.0,67.8362,67.8611,67.7365,67.7615,29051.0
2017-03-23 13:30:00,81.63,81.7,81.6,81.66,16287.0,67.7781,67.8362,67.7532,67.803,16287.0
2017-03-23 13:40:00,81.65,81.72,81.64,81.7,22479.0,67.7947,67.8528,67.7864,67.8362,22479.0
2017-03-23 13:50:00,81.69,81.74,81.68,81.7,9091.0,67.8279,67.8694,67.8196,67.8362,9091.0
2017-03-23 14:00:00,81.68,81.77,81.67,81.75,13938.0,67.8196,67.8943,67.8113,67.8777,13938.0
2017-03-23 14:10:00,81.73,81.73,81.68,81.71,14008.0,67.8611,67.8611,67.8196,67.8445,14008.0
2017-03-23 14:20:00,81.7,81.72,81.66,81.66,10848.0,67.8362,67.8528,67.803,67.803,10848.0
2017-03-23 14:30:00,81.65,81.69,81.61,81.62,22945.0,67.7947,67.8279,67.7615,67.7698,22945.0
2017-03-23 14:40:00,81.62,81.66,81.59,81.62,16976.0,67.7698,67.803,67.7448,67.7698,16976.0
2017-03-23 14:50:00,81.62,81.66,81.57,81.57,29521.0,67.7698,67.803,67.7282,67.7282,29521.0
2017-03-23 15:00:00,81.55,81.6,81.45,81.46,39760.0,67.7116,67.7532,67.6286,67.6369,39760.0
2017-03-23 15:10:00,81.47,81.48,81.29,81.32,49488.0,67.6452,67.6535,67.4958,67.5207,49488.0
2017-03-23 15:20:00,81.35,81.43,81.25,81.25,45023.0,67.5456,67.612,67.4625,67.4625,45023.0
2017-03-23 15:30:00,81.26,81.31,81.16,81.27,63774.0,67.4708,67.5124,67.3878,67.4791,63774.0
2017-03-23 15:40:00,81.28,81.31,81.19,81.3,94940.0,67.4875,67.5124,67.4127,67.5041,94940.0
2017-03-23 15:50:00,81.29,81.31,81.18,81.25,167406.0,67.4958,67.5124,67.4044,67.4625,167406.0
2017-03-24 09:30:00,81.27,81.4,81.21,81.23,25411.0,67.4791,67.5871,67.4293,67.4459,25411.0
2017-03-24 09:40:00,81.21,81.38,81.18,81.36,14370.0,67.4293,67.5705,67.4044,67.5539,14370.0
2017-03-24 09:50:00,81.37,81.44,81.31,81.32,10917.0,67.5622,67.6203,67.5124,67.5207,10917.0
2017-03-24 10:00:00,81.32,81.4,81.32,81.36,16145.0,67.5207,67.5871,67.5207,67.5539,16145.0
2017-03-24 10:10:00,81.36,81.42,81.35,81.4,11496.0,67.5539,67.6037,67.5456,67.5871,11496.0
2017-03-24 10:20:00,81.4,81.4,81.34,81.37,8603.0,67.5871,67.5871,67.5373,67.5622,8603.0
2017-03-24 10:30:00,81.37,81.42,81.36,81.41,14964.0,67.5622,67.6037,67.5539,67.5954,14964.0
2017-03-24 10:40:00,81.39,81.45,81.39,81.44,11528.0,67.5788,67.6286,67.5788,67.6203,11528.0
2017-03-24 10:50:00,81.44,81.51,81.42,81.45,15598.0,67.6203,67.6784,67.6037,67.6286,15598.0
2017-03-24 11:00:00,81.46,81.48,81.36,81.37,24810.0,67.6369,67.6535,67.5539,67.5622,24810.0
2017-03-24 11:10:00,81.38,81.42,81.3,81.31,35336.0,67.5705,67.6037,67.5041,67.5124,35336.0
2017-03-24 11:20:00,81.31,81.36,81.27,81.35,45222.0,67.5124,67.5539,67.4791,67.5456,45222.0
2017-03-24 11:30:00,81.35,81.42,81.32,81.34,41375.0,67.5456,67.6037,67.5207,67.5373,41375.0
2017-03-24 11:40:00,81.34,81.34,81.23,81.29,14403.0,67.5373,67.5373,67.4459,67.4958,14403.0
2017-03-24 11:50:00,81.29,81.32,81.24,81.27,9485.0,67.4958,67.5207,67.4542,67.4791,9485.0
2017-03-24 12:00:00,81.27,81.3,81.22,81.22,13225.0,67.4791,67.5041,67.4376,67.4376,13225.0
2017-03-24 12:10:00,81.23,81.28,81.12,81.14,17952.0,67.4459,67.4875,67.3546,67.3712,17952.0
2017-03-24 12:20:00,81.08,81.21,81.07,81.14,12209.0,67.3214,67.4293,67.3131,67.3712,12209.0
2017-03-24 12:30:00,81.16,81.2,81.13,81.17,10048.0,67.3878,67.421,67.3629,67.3961,10048.0
2017-03-24 12:40:00,81.19,81.27,81.14,81.26,10436.0,67.4127,67.4791,67.3712,67.4708,10436.0
2017-03-24 12:50:00,81.29,81.29,81.17,81.18,11088.0,67.4958,67.4958,67.3961,67.4044,11088.0
2017-03-24 13:00:00,81.18,81.2,81.11,81.12,14111.0,67.4044,67.421,67.3463,67.3546,14111.0
2017-03-24 13:10:00,81.16,81.17,81.04,81.06,13088.0,67.3878,67.3961,67.2882,67.3048,13088.0
2017-03-24 13:20:00,81.06,81.15,81.03,81.13,11869.0,67.3048,67.3795,67.2799,67.3629,11869.0
2017-03-24 13:30:00,81.13,81.13,81.04,81.07,17178.0,67.3629,67.3629,67.2882,67.3131,17178.0
2017-03-24 13:40:00,81.05,81.12,81.03,81.06,16677.0,67.2965,67.3546,67.2799,67.3048,16677.0
2017-03-24 13:50:00,81.05,81.06,80.96,80.96,15355.0,67.2965,67.3048,67.2218,67.2218,15355.0
2017-03-24 14:00:00,80.99,81.02,80.95,80.96,18304.0,67.2467,67.2716,67.2134,67.2218,18304.0
2017-03-24 14:10:00,80.96,80.98,80.91,80.93,19929.0,67.2218,67.2384,67.1802,67.1968,19929.0
2017-03-24 14:20:00,80.94,80.99,80.93,80.97,15746.0,67.2051,67.2467,67.1968,67.2301,15746.0
2017-03-24 14:30:00,80.98,81.01,80.95,80.95,13829.0,67.2384,67.2633,67.2134,67.2134,13829.0
2017-03-24 14:40:00,80.94,80.95,80.84,80.87,20411.0,67.2051,67.2134,67.1221,67.147,20411.0
2017-03-24 14:50:00,80.87,80.88,80.82,80.84,12904.0,67.147,67.1553,67.1055,67.1221,12904.0
2017-03-24 15:00:00,80.86,80.87,80.68,80.77,23759.0,67.1387,67.147,66.9893,67.064,23759.0
2017-03-24 15:10:00,80.76,80.79,80.65,80.66,26540.0,67.0557,67.0806,66.9644,66.9727,26540.0
2017-03-24 15:20:00,80.66,80.76,80.63,80.74,32438.0,66.9727,67.0557,66.9478,67.0391,32438.0
2017-03-24 15:30:00,80.72,81.02,80.63,81.02,59855.0,67.0225,67.2716,66.9478,67.2716,59855.0
2017-03-24 15:40:00,81.03,81.09,80.84,80.94,119257.0,67.2799,67.3297,67.1221,67.2051,119257.0
2017-03-24 15:50:00,80.93,81.11,80.9,80.98,169671.0,67.1968,67.3463,67.1719,67.2384,169671.0
2017-03-27 09:30:00,80.37,80.39,80.07,80.22,47551.0,66.7319,66.7485,66.4828,66.6073,47551.0
2017-03-27 09:40:00,80.3,80.45,80.22,80.41,18386.0,66.6737,66.7983,66.6073,66.7651,18386.0
2017-03-27 09:50:00,80.43,80.61,80.39,80.59,15771.0,66.7817,66.9311,66.7485,66.9145,15771.0
2017-03-27 10:00:00,80.58,80.72,80.52,80.7,22141.0,66.9062,67.0225,66.8564,67.0059,22141.0
2017-03-27 10:10:00,80.7,80.72,80.64,80.64,13474.0,67.0059,67.0225,66.9561,66.9561,13474.0
2017-03-27 10:20:00,80.66,80.72,80.61,80.67,16365.0,66.9727,67.0225,66.9311,66.981,16365.0
2017-03-27 10:30:00,80.66,80.72,80.6,80.6,13116.0,66.9727,67.0225,66.9228,66.9228,13116.0
2017-03-27 10:40:00,80.59,80.67,80.58,80.61,15848.0,66.9145,66.981,66.9062,66.9311,15848.0
2017-03-27 10:50:00,80.61,80.82,80.61,80.82,13658.0,66.9311,67.1055,66.9311,67.1055,13658.0
2017-03-27 11:00:00,80.79,80.86,80.79,80.84,12773.0,67.0806,67.1387,67.0806,67.1221,12773.0
2017-03-27 11:10:00,80.84,80.93,80.82,80.93,12167.0,67.1221,67.1968,67.1055,67.1968,12167.0
2017-03-27 11:20:00,80.94,81.0,80.88,81.0,25171.0,67.2051,67.255,67.1553,67.255,25171.0
2017-03-27 11:30:00,80.99,81.08,80.99,81.04,22123.0,67.2467,67.3214,67.2467,67.2882,22123.0
2017-03-27 11:40:00,81.04,81.11,81.0,81.02,11176.0,67.2882,67.3463,67.255,67.2716,11176.0
2017-03-27 11:50:00,81.01,81.11,80.97,81.09,17326.0,67.2633,67.3463,67.2301,67.3297,17326.0
2017-03-27 12:00:00,81.06,81.14,81.06,81.08,16964.0,67.3048,67.3712,67.3048,67.3214,16964.0
2017-03-27 12:10:00,81.08,81.11,81.02,81.11,12432.0,67.3214,67.3463,67.2716,67.3463,12432.0
2017-03-27 12:20:00,81.1,81.11,81.01,81.05,12733.0,67.338,67.3463,67.2633,67.2965,12733.0
2017-03-27 12:30:00,81.04,81.08,81.01,81.05,11076.0,67.2882,67.3214,67.2633,67.2965,11076.0
2017-03-27 12:40:00,81.05,81.07,81.01,81.05,12127.0,67.2965,67.3131,67.2633,67.2965,12127.0
2017-03-27 12:50:00,81.04,81.12,81.04,81.08,21660.0,67.2882,67.3546,67.2882,67.3214,21660.0
2017-03-27 13:00:00,81.08,81.16,81.08,81.15,33068.0,67.3214,67.3878,67.3214,67.3795,33068.0
2017-03-27 13:10:00,81.14,81.14,81.07,81.1,19006.0,67.3712,67.3712,67.3131,67.338,19006.0
2017-03-27 13:20:00,81.1,81.16,81.07,81.1,20280.0,67.338,67.3878,67.3131,67.338,20280.0
2017-03-27 13:30:00,81.1,81.11,81.03,81.03,15414.0,67.338,67.3463,67.2799,67.2799,15414.0
2017-03-27 13:40:00,81.04,81.06,81.02,81.02,14521.0,67.2882,67.3048,67.2716,67.2716,14521.0
2017-03-27 13:50:00,81.03,81.08,81.01,81.06,13272.0,67.2799,67.3214,67.2633,67.3048,13272.0
2017-03-27 14:00:00,81.06,81.17,81.06,81.15,30175.0,67.3048,67.3961,67.3048,67.3795,30175.0
2017-03-27 14:10:00,81.16,81.16,81.04,81.04,23398.0,67.3878,67.3878,67.2882,67.2882,23398.0
2017-03-27 14:20:00,81.05,81.08,81.01,81.08,23018.0,67.2965,67.3214,67.2633,67.3214,23018.0
2017-03-27 14:30:00,81.07,81.11,81.03,81.03,21725.0,67.3131,67.3463,67.2799,67.2799,21725.0
2017-03-27 14:40:00,81.02,81.1,81.02,81.08,20084.0,67.2716,67.338,67.2716,67.3214,20084.0
2017-03-27 14:50:00,81.08,81.11,81.02,81.1,20931.0,67.3214,67.3463,67.2716,67.338,20931.0
2017-03-27 15:00:00,81.09,81.18,81.09,81.15,24900.0,67.3297,67.4044,67.3297,67.3795,24900.0
2017-03-27 15:10:00,81.14,81.24,81.14,81.22,26236.0,67.3712,67.4542,67.3712,67.4376,26236.0
2017-03-27 15:20:00,81.23,81.23,81.13,81.14,58089.0,67.4459,67.4459,67.3629,67.3712,58089.0
2017-03-27 15:30:00,81.14,81.26,81.14,81.24,66827.0,67.3712,67.4708,67.3712,67.4542,66827.0
2017-03-27 15:40:00,81.24,81.32,81.14,81.14,81989.0,67.4542,67.5207,67.3712,67.3712,81989.0
2017-03-27 15:50:00,81.15,81.19,81.05,81.1,136758.0,67.3795,67.4127,67.2965,67.338,136758.0
2017-03-28 09:30:00,80.81,81.16,80.73,81.09,31299.0,67.0972,67.3878,67.0308,67.3297,31299.0
2017-03-28 09:40:00,81.09,81.19,80.98,81.19,15991.0,67.3297,67.4127,67.2384,67.4127,15991.0
2017-03-28 09:50:00,81.19,81.19,81.0,81.14,14189.0,67.4127,67.4127,67.255,67.3712,14189.0
2017-03-28 10:00:00,81.15,81.35,81.11,81.3,31606.0,67.3795,67.5456,67.3463,67.5041,31606.0
2017-03-28 10:10:00,81.29,81.33,81.25,81.26,15828.0,67.4958,67.529,67.4625,67.4708,15828.0
2017-03-28 10:20:00,81.25,81.28,81.17,81.26,26094.0,67.4625,67.4875,67.3961,67.4708,26094.0
2017-03-28 10:30:00,81.26,81.26,81.17,81.21,15924.0,67.4708,67.4708,67.3961,67.4293,15924.0
2017-03-28 10:40:00,81.21,81.23,81.17,81.2,24452.0,67.4293,67.4459,67.3961,67.421,24452.0
2017-03-28 10:50:00,81.19,81.29,81.18,81.26,20659.0,67.4127,67.4958,67.4044,67.4708,20659.0
2017-03-28 11:00:00,81.28,81.43,81.27,81.39,13893.0,67.4875,67.612,67.4791,67.5788,13893.0
2017-03-28 11:10:00,81.39,81.57,81.39,81.52,25056.0,67.5788,67.7282,67.5788,67.6867,25056.0
2017-03-28 11:20:00,81.51,81.54,81.48,81.51,18359.0,67.6784,67.7033,67.6535,67.6784,18359.0
2017-03-28 11:30:00,81.5,81.53,81.41,81.44,16481.0,67.6701,67.695,67.5954,67.6203,16481.0
2017-03-28 11:40:00,81.45,81.56,81.43,81.56,10422.0,67.6286,67.7199,67.612,67.7199,10422.0
2017-03-28 11:50:00,81.58,81.68,81.56,81.59,19430.0,67.7365,67.8196,67.7199,67.7448,19430.0
2017-03-28 12:00:00,81.59,81.62,81.53,81.55,14749.0,67.7448,67.7698,67.695,67.7116,14749.0
2017-03-28 12:10:00,81.54,81.57,81.5,81.51,10710.0,67.7033,67.7282,67.6701,67.6784,10710.0
2017-03-28 12:20:00,81.5,81.54,81.49,81.53,11732.0,67.6701,67.7033,67.6618,67.695,11732.0
2017-03-28 12:30:00,81.53,81.66,81.53,81.65,23306.0,67.695,67.803,67.695,67.7947,23306.0
2017-03-28 12:40:00,81.65,81.7,81.6,81.63,22906.0,67.7947,67.8362,67.7532,67.7781,22906.0
2017-03-28 12:50:00,81.63,81.73,81.63,81.73,11368.0,67.7781,67.8611,67.7781,67.8611,11368.0
2017-03-28 13:00:00,81.73,81.8,81.71,81.75,15726.0,67.8611,67.9192,67.8445,67.8777,15726.0
2017-03-28 13:10:00,81.75,81.81,81.74,81.77,16796.0,67.8777,67.9275,67.8694,67.8943,16796.0
2017-03-28 13:20:00,81.76,81.83,81.74,81.82,15196.0,67.886,67.9441,67.8694,67.9358,15196.0
2017-03-28 13:30:00,81.82,81.82,81.74,81.82,15005.0,67.9358,67.9358,67.8694,67.9358,15005.0
2017-03-28 13:40:00,81.82,81.87,81.81,81.83,27489.0,67.9358,67.9773,67.9275,67.9441,27489.0
2017-03-28 13:50:00,81.83,81.95,81.83,81.94,17120.0,67.9441,68.0438,67.9441,68.0355,17120.0
2017-03-28 14:00:00,81.94,81.95,81.9,81.94,14979.0,68.0355,68.0438,68.0022,68.0355,14979.0
2017-03-28 14:10:00,81.95,82.05,81.94,82.01,21625.0,68.0438,68.1268,68.0355,68.0936,21625.0
2017-03-28 14:20:00,82.03,82.1,82.0,82.07,13872.0,68.1102,68.1683,68.0853,68.1434,13872.0
2017-03-28 14:30:00,82.06,82.07,81.96,82.05,16329.0,68.1351,68.1434,68.0521,68.1268,16329.0
2017-03-28 14:40:00,82.05,82.1,82.0,82.02,22566.0,68.1268,68.1683,68.0853,68.1019,22566.0
2017-03-28 14:50:00,82.02,82.06,81.96,81.97,18530.0,68.1019,68.1351,68.0521,68.0604,18530.0
2017-03-28 15:00:00,81.95,82.02,81.94,81.98,21045.0,68.0438,68.1019,68.0355,68.0687,21045.0
2017-03-28 15:10:00,81.97,82.05,81.93,81.93,34697.0,68.0604,68.1268,68.0272,68.0272,34697.0
2017-03-28 15:20:00,81.93,82.0,81.92,82.0,25882.0,68.0272,68.0853,68.0188,68.0853,25882.0
2017-03-28 15:30:00,82.0,82.01,81.92,81.96,33503.0,68.0853,68.0936,68.0188,68.0521,33503.0
2017-03-28 15:40:00,81.96,81.97,81.84,81.87,40619.0,68.0521,68.0604,67.9524,67.9773,40619.0
2017-03-28 15:50:00,81.86,81.95,81.84,81.89,106430.0,67.969,68.0438,67.9524,67.9939,106430.0
2017-03-29 09:30:00,81.94,82.08,81.49,81.51,41108.0,68.0355,68.1517,67.6618,67.6784,41108.0
2017-03-29 09:40:00,81.52,81.63,81.4,81.42,11878.0,67.6867,67.7781,67.5871,67.6037,11878.0
2017-03-29 09:50:00,81.42,81.64,81.36,81.6,29664.0,67.6037,67.7864,67.5539,67.7532,29664.0
2017-03-29 10:00:00,81.62,81.65,81.43,81.48,14771.0,67.7698,67.7947,67.612,67.6535,14771.0
2017-03-29 10:10:00,81.48,81.48,81.37,81.43,10755.0,67.6535,67.6535,67.5622,67.612,10755.0
2017-03-29 10:20:00,81.42,81.46,81.37,81.4,4517.0,67.6037,67.6369,67.5622,67.5871,4517.0
2017-03-29 10:30:00,81.42,81.46,81.39,81.4,11663.0,67.6037,67.6369,67.5788,67.5871,11663.0
2017-03-29 10:40:00,81.39,81.39,81.29,81.38,10778.0,67.5788,67.5788,67.4958,67.5705,10778.0
2017-03-29 10:50:00,81.39,81.51,81.39,81.51,16920.0,67.5788,67.6784,67.5788,67.6784,16920.0
2017-03-29 11:00:00,81.49,81.54,81.45,81.5,18409.0,67.6618,67.7033,67.6286,67.6701,18409.0
2017-03-29 11:10:00,81.51,81.61,81.49,81.55,12608.0,67.6784,67.7615,67.6618,67.7116,12608.0
2017-03-29 11:20:00,81.56,81.59,81.52,81.55,13147.0,67.7199,67.7448,67.6867,67.7116,13147.0
2017-03-29 11:30:00,81.54,81.58,81.48,81.48,11330.0,67.7033,67.7365,67.6535,67.6535,11330.0
2017-03-29 11:40:00,81.45,81.48,81.41,81.46,9577.0,67.6286,67.6535,67.5954,67.6369,9577.0
2017-03-29 11:50:00,81.46,81.51,81.44,81.47,9166.0,67.6369,67.6784,67.6203,67.6452,9166.0
2017-03-29 12:00:00,81.48,81.5,81.47,81.49,10528.0,67.6535,67.6701,67.6452,67.6618,10528.0
2017-03-29 12:10:00,81.49,81.53,81.47,81.53,9423.0,67.6618,67.695,67.6452,67.695,9423.0
2017-03-29 12:20:00,81.54,81.57,81.51,81.57,9386.0,67.7033,67.7282,67.6784,67.7282,9386.0
2017-03-29 12:30:00,81.56,81.57,81.51,81.51,12771.0,67.7199,67.7282,67.6784,67.6784,12771.0
2017-03-29 12:40:00,81.51,81.52,81.45,81.49,34434.0,67.6784,67.6867,67.6286,67.6618,34434.0
2017-03-29 12:50:00,81.49,81.52,81.45,81.49,10347.0,67.6618,67.6867,67.6286,67.6618,10347.0
2017-03-29 13:00:00,81.49,81.53,81.46,81.5,11823.0,67.6618,67.695,67.6369,67.6701,11823.0
2017-03-29 13:10:00,81.5,81.56,81.49,81.53,11270.0,67.6701,67.7199,67.6618,67.695,11270.0
2017-03-29 13:20:00,81.53,81.54,81.47,81.51,12045.0,67.695,67.7033,67.6452,67.6784,12045.0
2017-03-29 13:30:00,81.51,81.53,81.49,81.5,13150.0,67.6784,67.695,67.6618,67.6701,13150.0
2017-03-29 13:40:00,81.5,81.55,81.49,81.51,9840.0,67.6701,67.7116,67.6618,67.6784,9840.0
2017-03-29 13:50:00,81.51,81.53,81.48,81.53,16257.0,67.6784,67.695,67.6535,67.695,16257.0
2017-03-29 14:00:00,81.5,81.5,81.39,81.4,7499.0,67.6701,67.6701,67.5788,67.5871,7499.0
2017-03-29 14:10:00,81.4,81.41,81.37,81.39,12110.0,67.5871,67.5954,67.5622,67.5788,12110.0
2017-03-29 14:20:00,81.39,81.43,81.37,81.41,12407.0,67.5788,67.612,67.5622,67.5954,12407.0
2017-03-29 14:30:00,81.42,81.43,81.37,81.43,15830.0,67.6037,67.612,67.5622,67.612,15830.0
2017-03-29 14:40:00,81.43,81.47,81.4,81.42,21285.0,67.612,67.6452,67.5871,67.6037,21285.0
2017-03-29 14:50:00,81.42,81.43,81.37,81.4,9976.0,67.6037,67.612,67.5622,67.5871,9976.0
2017-03-29 15:00:00,81.39,81.43,81.37,81.42,20904.0,67.5788,67.612,67.5622,67.6037,20904.0
2017-03-29 15:10:00,81.41,81.42,81.31,81.31,23440.0,67.5954,67.6037,67.5124,67.5124,23440.0
2017-03-29 15:20:00,81.31,81.38,81.3,81.38,18910.0,67.5124,67.5705,67.5041,67.5705,18910.0
2017-03-29 15:30:00,81.38,81.48,81.37,81.45,47292.0,67.5705,67.6535,67.5622,67.6286,47292.0
2017-03-29 15:40:00,81.45,81.45,81.36,81.38,45856.0,67.6286,67.6286,67.5539,67.5705,45856.0
2017-03-29 15:50:00,81.37,81.41,81.34,81.38,82483.0,67.5622,67.5954,67.5373,67.5705,82483.0
2017-03-30 09:30:00,81.3,81.38,81.16,81.23,19910.0,67.5041,67.5705,67.3878,67.4459,19910.0
2017-03-30 09:40:00,81.25,81.48,81.25,81.31,11515.0,67.4625,67.6535,67.4625,67.5124,11515.0
2017-03-30 09:50:00,81.29,81.29,81.19,81.25,16935.0,67.4958,67.4958,67.4127,67.4625,16935.0
2017-03-30 10:00:00,81.25,81.47,81.22,81.43,17551.0,67.4625,67.6452,67.4376,67.612,17551.0
2017-03-30 10:10:00,81.42,81.62,81.41,81.58,15074.0,67.6037,67.7698,67.5954,67.7365,15074.0
2017-03-30 10:20:00,81.58,81.59,81.48,81.5,13498.0,67.7365,67.7448,67.6535,67.6701,13498.0
2017-03-30 10:30:00,81.5,81.63,81.5,81.59,10878.0,67.6701,67.7781,67.6701,67.7448,10878.0
2017-03-30 10:40:00,81.59,81.65,81.57,81.63,16814.0,67.7448,67.7947,67.7282,67.7781,16814.0
2017-03-30 10:50:00,81.63,81.69,81.57,81.65,25862.0,67.7781,67.8279,67.7282,67.7947,25862.0
2017-03-30 11:00:00,81.66,81.69,81.64,81.66,15902.0,67.803,67.8279,67.7864,67.803,15902.0
2017-03-30 11:10:00,81.66,81.76,81.65,81.71,41014.0,67.803,67.886,67.7947,67.8445,41014.0
2017-03-30 11:20:00,81.71,81.78,81.69,81.78,112862.0,67.8445,67.9026,67.8279,67.9026,112862.0
2017-03-30 11:30:00,81.78,81.83,81.68,81.71,28487.0,67.9026,67.9441,67.8196,67.8445,28487.0
2017-03-30 11:40:00,81.72,81.74,81.63,81.65,28339.0,67.8528,67.8694,67.7781,67.7947,28339.0
2017-03-30 11:50:00,81.65,81.67,81.54,81.54,9527.0,67.7947,67.8113,67.7033,67.7033,9527.0
2017-03-30 12:00:00,81.56,81.68,81.55,81.65,35058.0,67.7199,67.8196,67.7116,67.7947,35058.0
2017-03-30 12:10:00,81.65,81.66,81.61,81.61,9820.0,67.7947,67.803,67.7615,67.7615,9820.0
2017-03-30 12:20:00,81.61,81.64,81.6,81.64,49909.0,67.7615,67.7864,67.7532,67.7864,49909.0
2017-03-30 12:30:00,81.63,81.72,81.63,81.66,42733.0,67.7781,67.8528,67.7781,67.803,42733.0
2017-03-30 12:40:00,81.64,81.64,81.56,81.56,5627.0,67.7864,67.7864,67.7199,67.7199,5627.0
2017-03-30 12:50:00,81.55,81.55,81.48,81.51,13269.0,67.7116,67.7116,67.6535,67.6784,13269.0
2017-03-30 13:00:00,81.51,81.51,81.45,81.47,9816.0,67.6784,67.6784,67.6286,67.6452,9816.0
2017-03-30 13:10:00,81.47,81.58,81.47,81.58,9267.0,67.6452,67.7365,67.6452,67.7365,9267.0
2017-03-30 13:20:00,81.58,81.69,81.56,81.67,5275.0,67.7365,67.8279,67.7199,67.8113,5275.0
2017-03-30 13:30:00,81.67,81.69,81.64,81.66,11203.0,67.8113,67.8279,67.7864,67.803,11203.0
2017-03-30 13:40:00,81.64,81.68,81.61,81.65,6099.0,67.7864,67.8196,67.7615,67.7947,6099.0
2017-03-30 13:50:00,81.66,81.66,81.58,81.59,11167.0,67.803,67.803,67.7365,67.7448,11167.0
2017-03-30 14:00:00,81.6,81.67,81.59,81.62,12618.0,67.7532,67.8113,67.7448,67.7698,12618.0
2017-03-30 14:10:00,81.62,81.68,81.61,81.66,9889.0,67.7698,67.8196,67.7615,67.803,9889.0
2017-03-30 14:20:00,81.66,81.69,81.65,81.66,7073.0,67.803,67.8279,67.7947,67.803,7073.0
2017-03-30 14:30:00,81.67,81.72,81.67,81.69,8817.0,67.8113,67.8528,67.8113,67.8279,8817.0
2017-03-30 14:40:00,81.68,81.71,81.64,81.66,8828.0,67.8196,67.8445,67.7864,67.803,8828.0
2017-03-30 14:50:00,81.65,81.69,81.63,81.64,7827.0,67.7947,67.8279,67.7781,67.7864,7827.0
2017-03-30 15:00:00,81.65,81.67,81.63,81.67,9487.0,67.7947,67.8113,67.7781,67.8113,9487.0
2017-03-30 15:10:00,81.67,81.67,81.63,81.65,8950.0,67.8113,67.8113,67.7781,67.7947,8950.0
2017-03-30 15:20:00,81.64,81.7,81.64,81.68,13376.0,67.7864,67.8362,67.7864,67.8196,13376.0
2017-03-30 15:30:00,81.69,81.69,81.64,81.65,24248.0,67.8279,67.8279,67.7864,67.7947,24248.0
2017-03-30 15:40:00,81.64,81.67,81.62,81.66,41600.0,67.7864,67.8113,67.7698,67.803,41600.0
2017-03-30 15:50:00,81.66,81.66,81.62,81.63,87632.0,67.803,67.803,67.7698,67.7781,87632.0
2017-03-31 09:30:00,81.45,81.58,81.27,81.29,28501.0,67.6286,67.7365,67.4791,67.4958,28501.0
2017-03-31 09:40:00,81.29,81.34,81.2,81.3,15735.0,67.4958,67.5373,67.421,67.5041,15735.0
2017-03-31 09:50:00,81.3,81.39,81.3,81.39,13927.0,67.5041,67.5788,67.5041,67.5788,13927.0
2017-03-31 10:00:00,81.36,81.64,81.36,81.61,22700.0,67.5539,67.7864,67.5539,67.7615,22700.0
2017-03-31 10:10:00,81.6,81.61,81.49,81.5,15258.0,67.7532,67.7615,67.6618,67.6701,15258.0
2017-03-31 10:20:00,81.48,81.49,81.37,81.4,12073.0,67.6535,67.6618,67.5622,67.5871,12073.0
2017-03-31 10:30:00,81.43,81.59,81.4,81.55,16933.0,67.612,67.7448,67.5871,67.7116,16933.0
2017-03-31 10:40:00,81.55,81.59,81.49,81.55,23279.0,67.7116,67.7448,67.6618,67.7116,23279.0
2017-03-31 10:50:00,81.56,81.58,81.51,81.55,20529.0,67.7199,67.7365,67.6784,67.7116,20529.0
2017-03-31 11:00:00,81.54,81.54,81.49,81.5,16808.0,67.7033,67.7033,67.6618,67.6701,16808.0
2017-03-31 11:10:00,81.51,81.52,81.46,81.49,31708.0,67.6784,67.6867,67.6369,67.6618,31708.0
2017-03-31 11:20:00,81.49,81.58,81.47,81.56,12543.0,67.6618,67.7365,67.6452,67.7199,12543.0
2017-03-31 11:30:00,81.56,81.72,81.56,81.71,17151.0,67.7199,67.8528,67.7199,67.8445,17151.0
2017-03-31 11:40:00,81.72,81.77,81.71,81.73,15274.0,67.8528,67.8943,67.8445,67.8611,15274.0
2017-03-31 11:50:00,81.73,81.73,81.63,81.63,25712.0,67.8611,67.8611,67.7781,67.7781,25712.0
2017-03-31 12:00:00,81.63,81.67,81.6,81.65,14290.0,67.7781,67.8113,67.7532,67.7947,14290.0
2017-03-31 12:10:00,81.65,81.66,81.64,81.65,14578.0,67.7947,67.803,67.7864,67.7947,14578.0
2017-03-31 12:20:00,81.66,81.69,81.64,81.68,11668.0,67.803,67.8279,67.7864,67.8196,11668.0
2017-03-31 12:30:00,81.67,81.68,81.6,81.63,17921.0,67.8113,67.8196,67.7532,67.7781,17921.0
2017-03-31 12:40:00,81.63,81.67,81.6,81.63,41170.0,67.7781,67.8113,67.7532,67.7781,41170.0
2017-03-31 12:50:00,81.63,81.65,81.6,81.63,31634.0,67.7781,67.7947,67.7532,67.7781,31634.0
2017-03-31 13:00:00,81.64,81.68,81.63,81.65,101055.0,67.7864,67.8196,67.7781,67.7947,101055.0
2017-03-31 13:10:00,81.65,81.74,81.64,81.74,10460.0,67.7947,67.8694,67.7864,67.8694,10460.0
2017-03-31 13:20:00,81.74,81.77,81.74,81.77,12145.0,67.8694,67.8943,67.8694,67.8943,12145.0
2017-03-31 13:30:00,81.77,81.78,81.72,81.73,15963.0,67.8943,67.9026,67.8528,67.8611,15963.0
2017-03-31 13:40:00,81.74,81.75,81.67,81.7,35052.0,67.8694,67.8777,67.8113,67.8362,35052.0
2017-03-31 13:50:00,81.7,81.72,81.65,81.65,10949.0,67.8362,67.8528,67.7947,67.7947,10949.0
2017-03-31 14:00:00,81.66,81.69,81.6,81.63,27370.0,67.803,67.8279,67.7532,67.7781,27370.0
2017-03-31 14:10:00,81.63,81.64,81.53,81.54,14788.0,67.7781,67.7864,67.695,67.7033,14788.0
2017-03-31 14:20:00,81.53,81.55,81.46,81.53,21399.0,67.695,67.7116,67.6369,67.695,21399.0
2017-03-31 14:30:00,81.53,81.65,81.53,81.65,11929.0,67.695,67.7947,67.695,67.7947,11929.0
2017-03-31 14:40:00,81.63,81.64,81.58,81.6,9665.0,67.7781,67.7864,67.7365,67.7532,9665.0
2017-03-31 14:50:00,81.6,81.62,81.56,81.56,15841.0,67.7532,67.7698,67.7199,67.7199,15841.0
2017-03-31 15:00:00,81.57,81.66,81.57,81.66,20577.0,67.7282,67.803,67.7282,67.803,20577.0
2017-03-31 15:10:00,81.66,81.69,81.64,81.66,18911.0,67.803,67.8279,67.7864,67.803,18911.0
2017-03-31 15:20:00,81.67,81.75,81.67,81.71,16032.0,67.8113,67.8777,67.8113,67.8445,16032.0
2017-03-31 15:30:00,81.7,81.79,81.69,81.7,31331.0,67.8362,67.9109,67.8279,67.8362,31331.0
2017-03-31 15:40:00,81.7,81.71,81.48,81.52,59025.0,67.8362,67.8445,67.6535,67.6867,59025.0
2017-03-31 15:50:00,81.53,81.57,81.47,81.48,107944.0,67.695,67.7282,67.6452,67.6535,107944.0
2017-04-03 09:30:00,81.54,81.66,81.44,81.5,40504.0,67.7033,67.803,67.6203,67.6701,40504.0
2017-04-03 09:40:00,81.48,81.69,81.48,81.57,12084.0,67.6535,67.8279,67.6535,67.7282,12084.0
2017-04-03 09:50:00,81.57,81.74,81.57,81.67,36754.0,67.7282,67.8694,67.7282,67.8113,36754.0
2017-04-03 10:00:00,81.65,81.74,81.56,81.65,51967.0,67.7947,67.8694,67.7199,67.7947,51967.0
2017-04-03 10:10:00,81.65,81.75,81.6,81.69,39373.0,67.7947,67.8777,67.7532,67.8279,39373.0
2017-04-03 10:20:00,81.7,81.73,81.66,81.7,15257.0,67.8362,67.8611,67.803,67.8362,15257.0
2017-04-03 10:30:00,81.72,81.74,81.67,81.7,15728.0,67.8528,67.8694,67.8113,67.8362,15728.0
2017-04-03 10:40:00,81.69,81.69,81.57,81.57,14779.0,67.8279,67.8279,67.7282,67.7282,14779.0
2017-04-03 10:50:00,81.55,81.58,81.32,81.33,20876.0,67.7116,67.7365,67.5207,67.529,20876.0
2017-04-03 11:00:00,81.34,81.41,81.24,81.29,21057.0,67.5373,67.5954,67.4542,67.4958,21057.0
2017-04-03 11:10:00,81.31,81.39,81.3,81.35,17888.0,67.5124,67.5788,67.5041,67.5456,17888.0
2017-04-03 11:20:00,81.33,81.45,81.31,81.4,13751.0,67.529,67.6286,67.5124,67.5871,13751.0
2017-04-03 11:30:00,81.4,81.43,81.26,81.26,26103.0,67.5871,67.612,67.4708,67.4708,26103.0
2017-04-03 11:40:00,81.26,81.26,81.16,81.16,22870.0,67.4708,67.4708,67.3878,67.3878,22870.0
2017-04-03 11:50:00,81.17,81.23,81.14,81.18,15487.0,67.3961,67.4459,67.3712,67.4044,15487.0
2017-04-03 12:00:00,81.17,81.2,81.08,81.19,14265.0,67.3961,67.421,67.3214,67.4127,14265.0
2017-04-03 12:10:00,81.19,81.27,81.19,81.26,12755.0,67.4127,67.4791,67.4127,67.4708,12755.0
2017-04-03 12:20:00,81.23,81.33,81.22,81.33,13627.0,67.4459,67.529,67.4376,67.529,13627.0
2017-04-03 12:30:00,81.31,81.33,81.25,81.33,12855.0,67.5124,67.529,67.4625,67.529,12855.0
2017-04-03 12:40:00,81.32,81.36,81.26,81.27,130177.0,67.5207,67.5539,67.4708,67.4791,130177.0
2017-04-03 12:50:00,81.27,81.3,81.24,81.3,14071.0,67.4791,67.5041,67.4542,67.5041,14071.0
2017-04-03 13:00:00,81.3,81.38,81.29,81.36,21260.0,67.5041,67.5705,67.4958,67.5539,21260.0
2017-04-03 13:10:00,81.36,81.45,81.36,81.4,28637.0,67.5539,67.6286,67.5539,67.5871,28637.0
2017-04-03 13:20:00,81.4,81.42,81.36,81.36,14394.0,67.5871,67.6037,67.5539,67.5539,14394.0
2017-04-03 13:30:00,81.38,81.38,81.27,81.29,22294.0,67.5705,67.5705,67.4791,67.4958,22294.0
2017-04-03 13:40:00,81.29,81.32,81.26,81.3,18328.0,67.4958,67.5207,67.4708,67.5041,18328.0
2017-04-03 13:50:00,81.31,81.34,81.28,81.34,16979.0,67.5124,67.5373,67.4875,67.5373,16979.0
2017-04-03 14:00:00,81.34,81.36,81.28,81.32,29061.0,67.5373,67.5539,67.4875,67.5207,29061.0
2017-04-03 14:10:00,81.32,81.32,81.23,81.25,12792.0,67.5207,67.5207,67.4459,67.4625,12792.0
2017-04-03 14:20:00,81.25,81.33,81.24,81.33,13759.0,67.4625,67.529,67.4542,67.529,13759.0
2017-04-03 14:30:00,81.33,81.35,81.3,81.32,10793.0,67.529,67.5456,67.5041,67.5207,10793.0
2017-04-03 14:40:00,81.31,81.47,81.31,81.43,18484.0,67.5124,67.6452,67.5124,67.612,18484.0
2017-04-03 14:50:00,81.43,81.47,81.41,81.43,13917.0,67.612,67.6452,67.5954,67.612,13917.0
2017-04-03 15:00:00,81.43,81.47,81.37,81.41,63559.0,67.612,67.6452,67.5622,67.5954,63559.0
2017-04-03 15:10:00,81.42,81.55,81.41,81.41,42674.0,67.6037,67.7116,67.5954,67.5954,42674.0
2017-04-03 15:20:00,81.42,81.47,81.36,81.37,34855.0,67.6037,67.6452,67.5539,67.5622,34855.0
2017-04-03 15:30:00,81.37,81.37,81.2,81.22,73707.0,67.5622,67.5622,67.421,67.4376,73707.0
2017-04-03 15:40:00,81.23,81.3,81.19,81.2,75942.0,67.4459,67.5041,67.4127,67.421,75942.0
2017-04-03 15:50:00,81.2,81.34,81.2,81.31,180223.0,67.421,67.5373,67.421,67.5124,180223.0
2017-04-04 09:30:00,81.47,81.75,81.4,81.54,45241.0,67.6452,67.8777,67.5871,67.7033,45241.0
2017-04-04 09:40:00,81.54,81.73,81.48,81.68,20684.0,67.7033,67.8611,67.6535,67.8196,20684.0
2017-04-04 09:50:00,81.68,81.7,81.6,81.67,15932.0,67.8196,67.8362,67.7532,67.8113,15932.0
2017-04-04 10:00:00,81.67,81.72,81.53,81.58,21568.0,67.8113,67.8528,67.695,67.7365,21568.0
2017-04-04 10:10:00,81.59,81.71,81.59,81.67,32053.0,67.7448,67.8445,67.7448,67.8113,32053.0
2017-04-04 10:20:00,81.7,81.73,81.7,81.72,9053.0,67.8362,67.8611,67.8362,67.8528,9053.0
2017-04-04 10:30:00,81.72,81.8,81.72,81.72,20909.0,67.8528,67.9192,67.8528,67.8528,20909.0
2017-04-04 10:40:00,81.71,81.72,81.64,81.64,15571.0,67.8445,67.8528,67.7864,67.7864,15571.0
2017-04-04 10:50:00,81.62,81.65,81.51,81.52,42080.0,67.7698,67.7947,67.6784,67.6867,42080.0
2017-04-04 11:00:00,81.54,81.57,81.49,81.54,29058.0,67.7033,67.7282,67.6618,67.7033,29058.0
2017-04-04 11:10:00,81.55,81.56,81.48,81.54,17292.0,67.7116,67.7199,67.6535,67.7033,17292.0
2017-04-04 11:20:00,81.54,81.56,81.47,81.49,34492.0,67.7033,67.7199,67.6452,67.6618,34492.0
2017-04-04 11:30:00,81.49,81.7,81.48,81.68,111758.0,67.6618,67.8362,67.6535,67.8196,111758.0
2017-04-04 11:40:00,81.68,81.72,81.54,81.63,65742.0,67.8196,67.8528,67.7033,67.7781,65742.0
2017-04-04 11:50:00,81.63,81.73,81.63,81.67,25134.0,67.7781,67.8611,67.7781,67.8113,25134.0
2017-04-04 12:00:00,81.67,81.67,81.61,81.61,8927.0,67.8113,67.8113,67.7615,67.7615,8927.0
2017-04-04 12:10:00,81.6,81.64,81.6,81.64,76263.0,67.7532,67.7864,67.7532,67.7864,76263.0
2017-04-04 12:20:00,81.65,81.65,81.58,81.64,27458.0,67.7947,67.7947,67.7365,67.7864,27458.0
2017-04-04 12:30:00,81.64,81.76,81.61,81.7,45032.0,67.7864,67.886,67.7615,67.8362,45032.0
2017-04-04 12:40:00,81.69,81.72,81.66,81.67,7493.0,67.8279,67.8528,67.803,67.8113,7493.0
2017-04-04 12:50:00,81.67,81.69,81.66,81.68,26980.0,67.8113,67.8279,67.803,67.8196,26980.0
2017-04-04 13:00:00,81.67,81.68,81.65,81.65,68882.0,67.8113,67.8196,67.7947,67.7947,68882.0
2017-04-04 13:10:00,81.65,81.76,81.65,81.72,46813.0,67.7947,67.886,67.7947,67.8528,46813.0
2017-04-04 13:20:00,81.72,81.75,81.67,81.67,26690.0,67.8528,67.8777,67.8113,67.8113,26690.0
2017-04-04 13:30:00,81.69,81.71,81.67,81.69,15960.0,67.8279,67.8445,67.8113,67.8279,15960.0
2017-04-04 13:40:00,81.69,81.72,81.63,81.63,12629.0,67.8279,67.8528,67.7781,67.7781,12629.0
2017-04-04 13:50:00,81.63,81.68,81.62,81.65,17397.0,67.7781,67.8196,67.7698,67.7947,17397.0
2017-04-04 14:00:00,81.65,81.76,81.64,81.75,20848.0,67.7947,67.886,67.7864,67.8777,20848.0
2017-04-04 14:10:00,81.76,81.77,81.7,81.73,18940.0,67.886,67.8943,67.8362,67.8611,18940.0
2017-04-04 14:20:00,81.72,81.73,81.69,81.71,12255.0,67.8528,67.8611,67.8279,67.8445,12255.0
2017-04-04 14:30:00,81.71,81.72,81.68,81.69,15421.0,67.8445,67.8528,67.8196,67.8279,15421.0
2017-04-04 14:40:00,81.7,81.76,81.7,81.73,29649.0,67.8362,67.886,67.8362,67.8611,29649.0
2017-04-04 14:50:00,81.73,81.75,81.67,81.67,15624.0,67.8611,67.8777,67.8113,67.8113,15624.0
2017-04-04 15:00:00,81.66,81.69,81.62,81.63,23052.0,67.803,67.8279,67.7698,67.7781,23052.0
2017-04-04 15:10:00,81.64,81.66,81.56,81.58,33225.0,67.7864,67.803,67.7199,67.7365,33225.0
2017-04-04 15:20:00,81.58,81.61,81.52,81.61,43549.0,67.7365,67.7615,67.6867,67.7615,43549.0
2017-04-04 15:30:00,81.61,81.66,81.6,81.66,76107.0,67.7615,67.803,67.7532,67.803,76107.0
2017-04-04 15:40:00,81.66,81.68,81.6,81.6,80849.0,67.803,67.8196,67.7532,67.7532,80849.0
2017-04-04 15:50:00,81.61,81.65,81.56,81.65,101249.0,67.7615,67.7947,67.7199,67.7947,101249.0
2017-04-05 09:30:00,81.81,81.93,81.74,81.84,38452.0,67.9275,68.0272,67.8694,67.9524,38452.0
2017-04-05 09:40:00,81.85,81.96,81.77,81.92,11687.0,67.9607,68.0521,67.8943,68.0188,11687.0
2017-04-05 09:50:00,81.93,82.05,81.89,81.98,25036.0,68.0272,68.1268,67.9939,68.0687,25036.0
2017-04-05 10:00:00,81.97,82.1,81.92,82.01,17555.0,68.0604,68.1683,68.0188,68.0936,17555.0
2017-04-05 10:10:00,82.04,82.11,82.04,82.04,12383.0,68.1185,68.1766,68.1185,68.1185,12383.0
2017-04-05 10:20:00,82.03,82.17,82.03,82.04,13209.0,68.1102,68.2264,68.1102,68.1185,13209.0
2017-04-05 10:30:00,82.04,82.04,81.93,81.96,15586.0,68.1185,68.1185,68.0272,68.0521,15586.0
2017-04-05 10:40:00,81.97,82.0,81.89,81.9,12561.0,68.0604,68.0853,67.9939,68.0022,12561.0
2017-04-05 10:50:00,81.9,81.95,81.88,81.93,12117.0,68.0022,68.0438,67.9856,68.0272,12117.0
2017-04-05 11:00:00,81.93,81.94,81.72,81.73,28413.0,68.0272,68.0355,67.8528,67.8611,28413.0
2017-04-05 11:10:00,81.72,81.79,81.69,81.7,23533.0,67.8528,67.9109,67.8279,67.8362,23533.0
2017-04-05 11:20:00,81.71,81.74,81.62,81.66,20284.0,67.8445,67.8694,67.7698,67.803,20284.0
2017-04-05 11:30:00,81.66,81.7,81.57,81.57,49746.0,67.803,67.8362,67.7282,67.7282,49746.0
2017-04-05 11:40:00,81.58,81.63,81.56,81.56,29596.0,67.7365,67.7781,67.7199,67.7199,29596.0
2017-04-05 11:50:00,81.56,81.69,81.56,81.65,18769.0,67.7199,67.8279,67.7199,67.7947,18769.0
2017-04-05 12:00:00,81.65,81.66,81.6,81.64,21452.0,67.7947,67.803,67.7532,67.7864,21452.0
2017-04-05 12:10:00,81.64,81.68,81.63,81.64,16028.0,67.7864,67.8196,67.7781,67.7864,16028.0
2017-04-05 12:20:00,81.63,81.72,81.63,81.69,28275.0,67.7781,67.8528,67.7781,67.8279,28275.0
2017-04-05 12:30:00,81.69,81.77,81.68,81.76,11804.0,67.8279,67.8943,67.8196,67.886,11804.0
2017-04-05 12:40:00,81.76,81.85,81.75,81.8,11835.0,67.886,67.9607,67.8777,67.9192,11835.0
2017-04-05 12:50:00,81.8,81.82,81.77,81.78,14248.0,67.9192,67.9358,67.8943,67.9026,14248.0
2017-04-05 13:00:00,81.77,81.88,81.77,81.87,12816.0,67.8943,67.9856,67.8943,67.9773,12816.0
2017-04-05 13:10:00,81.87,81.87,81.83,81.85,13928.0,67.9773,67.9773,67.9441,67.9607,13928.0
2017-04-05 13:20:00,81.83,81.89,81.82,81.87,21190.0,67.9441,67.9939,67.9358,67.9773,21190.0
2017-04-05 13:30:00,81.87,81.88,81.83,81.85,17332.0,67.9773,67.9856,67.9441,67.9607,17332.0
2017-04-05 13:40:00,81.85,81.89,81.81,81.86,20957.0,67.9607,67.9939,67.9275,67.969,20957.0
2017-04-05 13:50:00,81.86,81.95,81.85,81.94,38902.0,67.969,68.0438,67.9607,68.0355,38902.0
2017-04-05 14:00:00,81.93,82.0,81.89,81.97,33319.0,68.0272,68.0853,67.9939,68.0604,33319.0
2017-04-05 14:10:00,81.98,82.0,81.87,81.99,27887.0,68.0687,68.0853,67.9773,68.077,27887.0
2017-04-05 14:20:00,81.98,81.99,81.91,81.92,34265.0,68.0687,68.077,68.0105,68.0188,34265.0
2017-04-05 14:30:00,81.94,81.94,81.7,81.71,24076.0,68.0355,68.0355,67.8362,67.8445,24076.0
2017-04-05 14:40:00,81.7,81.7,81.57,81.62,27480.0,67.8362,67.8362,67.7282,67.7698,27480.0
2017-04-05 14:50:00,81.63,81.66,81.56,81.62,29756.0,67.7781,67.803,67.7199,67.7698,29756.0
2017-04-05 15:00:00,81.62,81.72,81.57,81.65,39323.0,67.7698,67.8528,67.7282,67.7947,39323.0
2017-04-05 15:10:00,81.65,81.66,81.52,81.53,36295.0,67.7947,67.803,67.6867,67.695,36295.0
2017-04-05 15:20:00,81.53,81.54,81.3,81.4,49305.0,67.695,67.7033,67.5041,67.5871,49305.0
2017-04-05 15:30:00,81.4,81.45,81.28,81.45,66897.0,67.5871,67.6286,67.4875,67.6286,66897.0
2017-04-05 15:40:00,81.45,81.47,81.35,81.36,80674.0,67.6286,67.6452,67.5456,67.5539,80674.0
2017-04-05 15:50:00,81.36,81.56,81.33,81.41,134394.0,67.5539,67.7199,67.529,67.5954,134394.0
2017-04-06 09:30:00,81.45,81.45,81.05,81.41,49893.0,67.6286,67.6286,67.2965,67.5954,49893.0
2017-04-06 09:40:00,81.38,81.42,81.08,81.18,24151.0,67.5705,67.6037,67.3214,67.4044,24151.0
2017-04-06 09:50:00,81.2,81.53,81.2,81.48,20676.0,67.421,67.695,67.421,67.6535,20676.0
2017-04-06 10:00:00,81.49,81.5,81.33,81.38,34194.0,67.6618,67.6701,67.529,67.5705,34194.0
2017-04-06 10:10:00,81.4,81.5,81.35,81.38,41846.0,67.5871,67.6701,67.5456,67.5705,41846.0
2017-04-06 10:20:00,81.39,81.41,81.25,81.32,35133.0,67.5788,67.5954,67.4625,67.5207,35133.0
2017-04-06 10:30:00,81.34,81.36,81.29,81.32,31732.0,67.5373,67.5539,67.4958,67.5207,31732.0
2017-04-06 10:40:00,81.31,81.34,81.18,81.25,37230.0,67.5124,67.5373,67.4044,67.4625,37230.0
2017-04-06 10:50:00,81.24,81.26,81.18,81.2,32593.0,67.4542,67.4708,67.4044,67.421,32593.0
2017-04-06 11:00:00,81.2,81.26,81.19,81.2,30707.0,67.421,67.4708,67.4127,67.421,30707.0
2017-04-06 11:10:00,81.21,81.28,81.2,81.28,32189.0,67.4293,67.4875,67.421,67.4875,32189.0
2017-04-06 11:20:00,81.27,81.47,81.27,81.4,30690.0,67.4791,67.6452,67.4791,67.5871,30690.0
2017-04-06 11:30:00,81.42,81.45,81.36,81.4,21501.0,67.6037,67.6286,67.5539,67.5871,21501.0
2017-04-06 11:40:00,81.4,81.44,81.37,81.44,15503.0,67.5871,67.6203,67.5622,67.6203,15503.0
2017-04-06 11:50:00,81.43,81.45,81.27,81.27,26490.0,67.612,67.6286,67.4791,67.4791,26490.0
2017-04-06 12:00:00,81.29,81.39,81.28,81.36,29291.0,67.4958,67.5788,67.4875,67.5539,29291.0
2017-04-06 12:10:00,81.37,81.4,81.33,81.39,38543.0,67.5622,67.5871,67.529,67.5788,38543.0
2017-04-06 12:20:00,81.39,81.4,81.34,81.35,13128.0,67.5788,67.5871,67.5373,67.5456,13128.0
2017-04-06 12:30:00,81.36,81.37,81.29,81.32,24295.0,67.5539,67.5622,67.4958,67.5207,24295.0
2017-04-06 12:40:00,81.32,81.32,81.25,81.29,15350.0,67.5207,67.5207,67.4625,67.4958,15350.0
2017-04-06 12:50:00,81.29,81.35,81.28,81.34,8468.0,67.4958,67.5456,67.4875,67.5373,8468.0
2017-04-06 13:00:00,81.34,81.36,81.32,81.36,18490.0,67.5373,67.5539,67.5207,67.5539,18490.0
2017-04-06 13:10:00,81.36,81.48,81.35,81.48,20105.0,67.5539,67.6535,67.5456,67.6535,20105.0
2017-04-06 13:20:00,81.48,81.5,81.45,81.49,18785.0,67.6535,67.6701,67.6286,67.6618,18785.0
2017-04-06 13:30:00,81.49,81.53,81.45,81.52,23522.0,67.6618,67.695,67.6286,67.6867,23522.0
2017-04-06 13:40:00,81.53,81.57,81.51,81.56,12164.0,67.695,67.7282,67.6784,67.7199,12164.0
2017-04-06 13:50:00,81.56,81.6,81.54,81.56,18381.0,67.7199,67.7532,67.7033,67.7199,18381.0
2017-04-06 14:00:00,81.56,81.59,81.52,81.53,10841.0,67.7199,67.7448,67.6867,67.695,10841.0
2017-04-06 14:10:00,81.52,81.55,81.49,81.53,12841.0,67.6867,67.7116,67.6618,67.695,12841.0
2017-04-06 14:20:00,81.53,81.53,81.39,81.41,14716.0,67.695,67.695,67.5788,67.5954,14716.0
2017-04-06 14:30:00,81.41,81.47,81.41,81.46,16560.0,67.5954,67.6452,67.5954,67.6369,16560.0
2017-04-06 14:40:00,81.46,81.48,81.38,81.43,75455.0,67.6369,67.6535,67.5705,67.612,75455.0
2017-04-06 14:50:00,81.43,81.43,81.23,81.27,29847.0,67.612,67.612,67.4459,67.4791,29847.0
2017-04-06 15:00:00,81.27,81.36,81.27,81.35,25439.0,67.4791,67.5539,67.4791,67.5456,25439.0
2017-04-06 15:10:00,81.36,81.43,81.33,81.42,29489.0,67.5539,67.612,67.529,67.6037,29489.0
2017-04-06 15:20:00,81.41,81.44,81.38,81.39,41290.0,67.5954,67.6203,67.5705,67.5788,41290.0
2017-04-06 15:30:00,81.37,81.41,81.3,81.4,42547.0,67.5622,67.5954,67.5041,67.5871,42547.0
2017-04-06 15:40:00,81.4,81.41,81.35,81.38,60850.0,67.5871,67.5954,67.5456,67.5705,60850.0
2017-04-06 15:50:00,81.37,81.45,81.33,81.44,115065.0,67.5622,67.6286,67.529,67.6203,115065.0
2017-04-07 09:30:00,81.36,81.49,81.07,81.32,26829.0,67.5539,67.6618,67.3131,67.5207,26829.0
2017-04-07 09:40:00,81.35,81.45,81.18,81.19,14048.0,67.5456,67.6286,67.4044,67.4127,14048.0
2017-04-07 09:50:00,81.19,81.27,81.02,81.05,22311.0,67.4127,67.4791,67.2716,67.2965,22311.0
2017-04-07 10:00:00,81.05,81.17,80.95,81.15,22484.0,67.2965,67.3961,67.2134,67.3795,22484.0
2017-04-07 10:10:00,81.18,81.3,81.18,81.3,11509.0,67.4044,67.5041,67.4044,67.5041,11509.0
2017-04-07 10:20:00,81.3,81.31,81.26,81.26,35913.0,67.5041,67.5124,67.4708,67.4708,35913.0
2017-04-07 10:30:00,81.26,81.31,81.19,81.29,15611.0,67.4708,67.5124,67.4127,67.4958,15611.0
2017-04-07 10:40:00,81.28,81.29,81.08,81.08,19552.0,67.4875,67.4958,67.3214,67.3214,19552.0
2017-04-07 10:50:00,81.08,81.09,81.02,81.04,18740.0,67.3214,67.3297,67.2716,67.2882,18740.0
2017-04-07 11:00:00,81.06,81.1,81.04,81.05,15348.0,67.3048,67.338,67.2882,67.2965,15348.0
2017-04-07 11:10:00,81.05,81.07,80.99,81.04,35805.0,67.2965,67.3131,67.2467,67.2882,35805.0
2017-04-07 11:20:00,81.03,81.14,81.03,81.1,27806.0,67.2799,67.3712,67.2799,67.338,27806.0
2017-04-07 11:30:00,81.1,81.14,81.04,81.06,17301.0,67.338,67.3712,67.2882,67.3048,17301.0
2017-04-07 11:40:00,81.08,81.13,81.03,81.13,17844.0,67.3214,67.3629,67.2799,67.3629,17844.0
2017-04-07 11:50:00,81.14,81.17,81.09,81.09,18846.0,67.3712,67.3961,67.3297,67.3297,18846.0
2017-04-07 12:00:00,81.1,81.16,81.09,81.14,12983.0,67.338,67.3878,67.3297,67.3712,12983.0
2017-04-07 12:10:00,81.16,81.22,81.15,81.18,13803.0,67.3878,67.4376,67.3795,67.4044,13803.0
2017-04-07 12:20:00,81.19,81.24,81.18,81.18,23184.0,67.4127,67.4542,67.4044,67.4044,23184.0
2017-04-07 12:30:00,81.19,81.2,81.14,81.14,12265.0,67.4127,67.421,67.3712,67.3712,12265.0
2017-04-07 12:40:00,81.14,81.16,81.04,81.05,17209.0,67.3712,67.3878,67.2882,67.2965,17209.0
2017-04-07 12:50:00,81.04,81.14,81.04,81.11,13431.0,67.2882,67.3712,67.2882,67.3463,13431.0
2017-04-07 13:00:00,81.14,81.19,81.1,81.16,18704.0,67.3712,67.4127,67.338,67.3878,18704.0
2017-04-07 13:10:00,81.17,81.25,81.16,81.2,17336.0,67.3961,67.4625,67.3878,67.421,17336.0
2017-04-07 13:20:00,81.2,81.31,81.19,81.31,14397.0,67.421,67.5124,67.4127,67.5124,14397.0
2017-04-07 13:30:00,81.31,81.37,81.25,81.28,23992.0,67.5124,67.5622,67.4625,67.4875,23992.0
2017-04-07 13:40:00,81.27,81.3,81.26,81.27,15210.0,67.4791,67.5041,67.4708,67.4791,15210.0
2017-04-07 13:50:00,81.26,81.33,81.26,81.28,15534.0,67.4708,67.529,67.4708,67.4875,15534.0
2017-04-07 14:00:00,81.3,81.37,81.3,81.32,17842.0,67.5041,67.5622,67.5041,67.5207,17842.0
2017-04-07 14:10:00,81.32,81.35,81.3,81.34,19886.0,67.5207,67.5456,67.5041,67.5373,19886.0
2017-04-07 14:20:00,81.33,81.35,81.28,81.29,14020.0,67.529,67.5456,67.4875,67.4958,14020.0
2017-04-07 14:30:00,81.29,81.32,81.28,81.31,24242.0,67.4958,67.5207,67.4875,67.5124,24242.0
2017-04-07 14:40:00,81.31,81.32,81.25,81.26,32204.0,67.5124,67.5207,67.4625,67.4708,32204.0
2017-04-07 14:50:00,81.27,81.29,81.18,81.18,27572.0,67.4791,67.4958,67.4044,67.4044,27572.0
2017-04-07 15:00:00,81.18,81.25,81.18,81.21,24154.0,67.4044,67.4625,67.4044,67.4293,24154.0
2017-04-07 15:10:00,81.22,81.26,81.17,81.18,25775.0,67.4376,67.4708,67.3961,67.4044,25775.0
2017-04-07 15:20:00,81.19,81.2,81.16,81.19,27854.0,67.4127,67.421,67.3878,67.4127,27854.0
2017-04-07 15:30:00,81.17,81.19,81.11,81.17,32872.0,67.3961,67.4127,67.3463,67.3961,32872.0
2017-04-07 15:40:00,81.17,81.18,81.11,81.12,41052.0,67.3961,67.4044,67.3463,67.3546,41052.0
2017-04-07 15:50:00,81.11,81.17,81.08,81.11,94766.0,67.3463,67.3961,67.3214,67.3463,94766.0
2017-04-10 09:30:00,81.01,81.36,81.0,81.36,21264.0,67.2633,67.5539,67.255,67.5539,21264.0
2017-04-10 09:40:00,81.36,81.43,81.31,81.41,8876.0,67.5539,67.612,67.5124,67.5954,8876.0
2017-04-10 09:50:00,81.38,81.46,81.38,81.46,7647.0,67.5705,67.6369,67.5705,67.6369,7647.0
2017-04-10 10:00:00,81.46,81.47,81.4,81.46,12239.0,67.6369,67.6452,67.5871,67.6369,12239.0
2017-04-10 10:10:00,81.48,81.48,81.39,81.45,14880.0,67.6535,67.6535,67.5788,67.6286,14880.0
2017-04-10 10:20:00,81.44,81.45,81.4,81.41,15079.0,67.6203,67.6286,67.5871,67.5954,15079.0
2017-04-10 10:30:00,81.4,81.47,81.39,81.42,15695.0,67.5871,67.6452,67.5788,67.6037,15695.0
2017-04-10 10:40:00,81.41,81.49,81.39,81.45,12950.0,67.5954,67.6618,67.5788,67.6286,12950.0
2017-04-10 10:50:00,81.46,81.47,81.4,81.4,12295.0,67.6369,67.6452,67.5871,67.5871,12295.0
2017-04-10 11:00:00,81.39,81.41,81.33,81.37,14881.0,67.5788,67.5954,67.529,67.5622,14881.0
2017-04-10 11:10:00,81.38,81.41,81.34,81.36,9839.0,67.5705,67.5954,67.5373,67.5539,9839.0
2017-04-10 11:20:00,81.36,81.39,81.33,81.34,11517.0,67.5539,67.5788,67.529,67.5373,11517.0
2017-04-10 11:30:00,81.36,81.38,81.15,81.15,15377.0,67.5539,67.5705,67.3795,67.3795,15377.0
2017-04-10 11:40:00,81.15,81.2,81.1,81.19,12783.0,67.3795,67.421,67.338,67.4127,12783.0
2017-04-10 11:50:00,81.21,81.28,81.2,81.2,12636.0,67.4293,67.4875,67.421,67.421,12636.0
2017-04-10 12:00:00,81.22,81.25,81.19,81.2,10100.0,67.4376,67.4625,67.4127,67.421,10100.0
2017-04-10 12:10:00,81.19,81.19,81.05,81.13,16065.0,67.4127,67.4127,67.2965,67.3629,16065.0
2017-04-10 12:20:00,81.12,81.14,81.07,81.14,8438.0,67.3546,67.3712,67.3131,67.3712,8438.0
2017-04-10 12:30:00,81.13,81.23,81.12,81.19,11961.0,67.3629,67.4459,67.3546,67.4127,11961.0
2017-04-10 12:40:00,81.2,81.33,81.2,81.33,19851.0,67.421,67.529,67.421,67.529,19851.0
2017-04-10 12:50:00,81.33,81.38,81.33,81.37,9265.0,67.529,67.5705,67.529,67.5622,9265.0
2017-04-10 13:00:00,81.36,81.36,81.31,81.34,15897.0,67.5539,67.5539,67.5124,67.5373,15897.0
2017-04-10 13:10:00,81.33,81.4,81.32,81.38,15020.0,67.529,67.5871,67.5207,67.5705,15020.0
2017-04-10 13:20:00,81.37,81.42,81.37,81.42,18874.0,67.5622,67.6037,67.5622,67.6037,18874.0
2017-04-10 13:30:00,81.41,81.48,81.38,81.45,19243.0,67.5954,67.6535,67.5705,67.6286,19243.0
2017-04-10 13:40:00,81.45,81.46,81.38,81.38,13857.0,67.6286,67.6369,67.5705,67.5705,13857.0
2017-04-10 13:50:00,81.38,81.51,81.38,81.51,22650.0,67.5705,67.6784,67.5705,67.6784,22650.0
2017-04-10 14:00:00,81.51,81.53,81.47,81.52,51533.0,67.6784,67.695,67.6452,67.6867,51533.0
2017-04-10 14:10:00,81.51,81.6,81.51,81.58,33591.0,67.6784,67.7532,67.6784,67.7365,33591.0
2017-04-10 14:20:00,81.57,81.62,81.53,81.54,24576.0,67.7282,67.7698,67.695,67.7033,24576.0
2017-04-10 14:30:00,81.54,81.57,81.48,81.49,18518.0,67.7033,67.7282,67.6535,67.6618,18518.0
2017-04-10 14:40:00,81.47,81.6,81.46,81.6,14654.0,67.6452,67.7532,67.6369,67.7532,14654.0
2017-04-10 14:50:00,81.57,81.58,81.52,81.54,18089.0,67.7282,67.7365,67.6867,67.7033,18089.0
2017-04-10 15:00:00,81.55,81.64,81.54,81.59,21024.0,67.7116,67.7864,67.7033,67.7448,21024.0
2017-04-10 15:10:00,81.58,81.67,81.56,81.62,55501.0,67.7365,67.8113,67.7199,67.7698,55501.0
2017-04-10 15:20:00,81.62,81.63,81.47,81.49,28803.0,67.7698,67.7781,67.6452,67.6618,28803.0
2017-04-10 15:30:00,81.49,81.53,81.46,81.5,30124.0,67.6618,67.695,67.6369,67.6701,30124.0
2017-04-10 15:40:00,81.5,81.55,81.38,81.38,76888.0,67.6701,67.7116,67.5705,67.5705,76888.0
2017-04-10 15:50:00,81.38,81.42,81.34,81.36,147927.0,67.5705,67.6037,67.5373,67.5539,147927.0
2017-04-11 09:30:00,81.14,81.18,80.85,81.06,24089.0,67.3712,67.4044,67.1304,67.3048,24089.0
2017-04-11 09:40:00,81.05,81.05,80.76,80.8,37829.0,67.2965,67.2965,67.0557,67.0889,37829.0
2017-04-11 09:50:00,80.78,81.05,80.73,81.05,40340.0,67.0723,67.2965,67.0308,67.2965,40340.0
2017-04-11 10:00:00,81.06,81.29,81.05,81.2,33331.0,67.3048,67.4958,67.2965,67.421,33331.0
2017-04-11 10:10:00,81.21,81.22,81.04,81.13,16006.0,67.4293,67.4376,67.2882,67.3629,16006.0
2017-04-11 10:20:00,81.12,81.13,81.01,81.1,11685.0,67.3546,67.3629,67.2633,67.338,11685.0
2017-04-11 10:30:00,81.13,81.13,80.85,80.92,22274.0,67.3629,67.3629,67.1304,67.1885,22274.0
2017-04-11 10:40:00,80.92,80.92,80.81,80.88,19710.0,67.1885,67.1885,67.0972,67.1553,19710.0
2017-04-11 10:50:00,80.86,80.89,80.68,80.77,27704.0,67.1387,67.1636,66.9893,67.064,27704.0
2017-04-11 11:00:00,80.78,80.87,80.74,80.84,16585.0,67.0723,67.147,67.0391,67.1221,16585.0
2017-04-11 11:10:00,80.84,80.84,80.76,80.83,15683.0,67.1221,67.1221,67.0557,67.1138,15683.0
2017-04-11 11:20:00,80.82,80.89,80.77,80.8,17117.0,67.1055,67.1636,67.064,67.0889,17117.0
2017-04-11 11:30:00,80.78,80.9,80.78,80.86,13231.0,67.0723,67.1719,67.0723,67.1387,13231.0
2017-04-11 11:40:00,80.86,80.87,80.81,80.83,11403.0,67.1387,67.147,67.0972,67.1138,11403.0
2017-04-11 11:50:00,80.82,80.86,80.79,80.83,11414.0,67.1055,67.1387,67.0806,67.1138,11414.0
2017-04-11 12:00:00,80.81,80.83,80.76,80.8,21008.0,67.0972,67.1138,67.0557,67.0889,21008.0
2017-04-11 12:10:00,80.79,80.88,80.79,80.88,10720.0,67.0806,67.1553,67.0806,67.1553,10720.0
2017-04-11 12:20:00,80.91,80.98,80.9,80.94,11067.0,67.1802,67.2384,67.1719,67.2051,11067.0
2017-04-11 12:30:00,80.96,80.99,80.93,80.96,16359.0,67.2218,67.2467,67.1968,67.2218,16359.0
2017-04-11 12:40:00,80.96,80.96,80.91,80.91,10572.0,67.2218,67.2218,67.1802,67.1802,10572.0
2017-04-11 12:50:00,80.9,80.99,80.9,80.94,18577.0,67.1719,67.2467,67.1719,67.2051,18577.0
2017-04-11 13:00:00,80.93,81.04,80.93,80.98,11155.0,67.1968,67.2882,67.1968,67.2384,11155.0
2017-04-11 13:10:00,80.99,81.01,80.95,80.97,9704.0,67.2467,67.2633,67.2134,67.2301,9704.0
2017-04-11 13:20:00,80.98,81.0,80.93,80.99,9355.0,67.2384,67.255,67.1968,67.2467,9355.0
2017-04-11 13:30:00,80.97,80.99,80.92,80.97,15445.0,67.2301,67.2467,67.1885,67.2301,15445.0
2017-04-11 13:40:00,80.97,80.97,80.84,80.85,8147.0,67.2301,67.2301,67.1221,67.1304,8147.0
2017-04-11 13:50:00,80.85,80.89,80.8,80.84,14417.0,67.1304,67.1636,67.0889,67.1221,14417.0
2017-04-11 14:00:00,80.86,80.91,80.86,80.89,22054.0,67.1387,67.1802,67.1387,67.1636,22054.0
2017-04-11 14:10:00,80.89,80.9,80.79,80.85,11751.0,67.1636,67.1719,67.0806,67.1304,11751.0
2017-04-11 14:20:00,80.85,80.96,80.83,80.95,30117.0,67.1304,67.2218,67.1138,67.2134,30117.0
2017-04-11 14:30:00,80.94,81.05,80.94,81.04,28681.0,67.2051,67.2965,67.2051,67.2882,28681.0
2017-04-11 14:40:00,81.04,81.05,80.98,81.05,11013.0,67.2882,67.2965,67.2384,67.2965,11013.0
2017-04-11 14:50:00,81.05,81.1,81.03,81.07,49381.0,67.2965,67.338,67.2799,67.3131,49381.0
2017-04-11 15:00:00,81.05,81.06,80.95,80.97,19542.0,67.2965,67.3048,67.2134,67.2301,19542.0
2017-04-11 15:10:00,80.98,81.02,80.86,80.91,26223.0,67.2384,67.2716,67.1387,67.1802,26223.0
2017-04-11 15:20:00,80.92,80.99,80.92,80.96,20803.0,67.1885,67.2467,67.1885,67.2218,20803.0
2017-04-11 15:30:00,80.97,81.06,80.97,81.06,31916.0,67.2301,67.3048,67.2301,67.3048,31916.0
2017-04-11 15:40:00,81.07,81.07,80.98,80.98,47714.0,67.3131,67.3131,67.2384,67.2384,47714.0
2017-04-11 15:50:00,80.99,81.16,80.98,81.15,127837.0,67.2467,67.3878,67.2384,67.3795,127837.0
2017-04-12 09:30:00,80.58,80.75,80.56,80.73,45825.0,66.9062,67.0474,66.8896,67.0308,45825.0
2017-04-12 09:40:00,80.69,80.74,80.57,80.63,34367.0,66.9976,67.0391,66.8979,66.9478,34367.0
2017-04-12 09:50:00,80.6,80.64,80.53,80.6,30907.0,66.9228,66.9561,66.8647,66.9228,30907.0
2017-04-12 10:00:00,80.59,80.63,80.45,80.47,86975.0,66.9145,66.9478,66.7983,66.8149,86975.0
2017-04-12 10:10:00,80.46,80.58,80.44,80.53,49880.0,66.8066,66.9062,66.79,66.8647,49880.0
2017-04-12 10:20:00,80.52,80.55,80.38,80.42,73827.0,66.8564,66.8813,66.7402,66.7734,73827.0
2017-04-12 10:30:00,80.42,80.52,80.4,80.45,89687.0,66.7734,66.8564,66.7568,66.7983,89687.0
2017-04-12 10:40:00,80.45,80.5,80.21,80.21,90304.0,66.7983,66.8398,66.599,66.599,90304.0
2017-04-12 10:50:00,80.2,80.22,80.1,80.14,42503.0,66.5907,66.6073,66.5077,66.5409,42503.0
2017-04-12 11:00:00,80.16,80.41,80.14,80.4,24120.0,66.5575,66.7651,66.5409,66.7568,24120.0
2017-04-12 11:10:00,80.4,80.5,80.39,80.5,18534.0,66.7568,66.8398,66.7485,66.8398,18534.0
2017-04-12 11:20:00,80.5,80.51,80.41,80.43,16231.0,66.8398,66.8481,66.7651,66.7817,16231.0
2017-04-12 11:30:00,80.44,80.47,80.33,80.34,15947.0,66.79,66.8149,66.6987,66.707,15947.0
2017-04-12 11:40:00,80.34,80.44,80.32,80.41,22494.0,66.707,66.79,66.6904,66.7651,22494.0
2017-04-12 11:50:00,80.4,80.42,80.33,80.42,18183.0,66.7568,66.7734,66.6987,66.7734,18183.0
2017-04-12 12:00:00,80.42,80.47,80.4,80.46,29773.0,66.7734,66.8149,66.7568,66.8066,29773.0
2017-04-12 12:10:00,80.47,80.56,80.47,80.53,16397.0,66.8149,66.8896,66.8149,66.8647,16397.0
2017-04-12 12:20:00,80.53,80.56,80.46,80.49,28259.0,66.8647,66.8896,66.8066,66.8315,28259.0
2017-04-12 12:30:00,80.47,80.51,80.46,80.5,18436.0,66.8149,66.8481,66.8066,66.8398,18436.0
2017-04-12 12:40:00,80.5,80.55,80.49,80.54,14807.0,66.8398,66.8813,66.8315,66.873,14807.0
2017-04-12 12:50:00,80.54,80.54,80.47,80.47,15357.0,66.873,66.873,66.8149,66.8149,15357.0
2017-04-12 13:00:00,80.48,80.62,80.48,80.62,23279.0,66.8232,66.9394,66.8232,66.9394,23279.0
2017-04-12 13:10:00,80.63,80.69,80.62,80.67,27963.0,66.9478,66.9976,66.9394,66.981,27963.0
2017-04-12 13:20:00,80.67,80.73,80.64,80.73,19711.0,66.981,67.0308,66.9561,67.0308,19711.0
2017-04-12 13:30:00,80.73,80.8,80.7,80.8,27443.0,67.0308,67.0889,67.0059,67.0889,27443.0
2017-04-12 13:40:00,80.8,80.85,80.8,80.84,28896.0,67.0889,67.1304,67.0889,67.1221,28896.0
2017-04-12 13:50:00,80.84,80.94,80.82,80.94,32307.0,67.1221,67.2051,67.1055,67.2051,32307.0
2017-04-12 14:00:00,80.94,80.94,80.87,80.89,25855.0,67.2051,67.2051,67.147,67.1636,25855.0
2017-04-12 14:10:00,80.89,80.92,80.86,80.88,20252.0,67.1636,67.1885,67.1387,67.1553,20252.0
2017-04-12 14:20:00,80.89,80.93,80.86,80.9,25188.0,67.1636,67.1968,67.1387,67.1719,25188.0
2017-04-12 14:30:00,80.9,80.96,80.89,80.89,36641.0,67.1719,67.2218,67.1636,67.1636,36641.0
2017-04-12 14:40:00,80.89,80.91,80.82,80.86,101089.0,67.1636,67.1802,67.1055,67.1387,101089.0
2017-04-12 14:50:00,80.87,80.95,80.85,80.93,33448.0,67.147,67.2134,67.1304,67.1968,33448.0
2017-04-12 15:00:00,80.94,80.97,80.93,80.96,41713.0,67.2051,67.2301,67.1968,67.2218,41713.0
2017-04-12 15:10:00,80.97,81.03,80.91,80.95,67579.0,67.2301,67.2799,67.1802,67.2134,67579.0
2017-04-12 15:20:00,80.94,81.09,80.93,81.08,80354.0,67.2051,67.3297,67.1968,67.3214,80354.0
2017-04-12 15:30:00,81.09,81.12,81.05,81.07,104802.0,67.3297,67.3546,67.2965,67.3131,104802.0
2017-04-12 15:40:00,81.06,81.07,80.92,80.93,77918.0,67.3048,67.3131,67.1885,67.1968,77918.0
2017-04-12 15:50:00,80.92,80.99,80.92,80.95,86565.0,67.1885,67.2467,67.1885,67.2134,86565.0
2017-04-13 09:30:00,80.9,80.9,80.61,80.9,39732.0,67.1719,67.1719,66.9311,67.1719,39732.0
2017-04-13 09:40:00,80.87,81.1,80.87,81.1,22230.0,67.147,67.338,67.147,67.338,22230.0
2017-04-13 09:50:00,81.13,81.21,81.09,81.13,34144.0,67.3629,67.4293,67.3297,67.3629,34144.0
2017-04-13 10:00:00,81.13,81.23,81.12,81.14,34457.0,67.3629,67.4459,67.3546,67.3712,34457.0
2017-04-13 10:10:00,81.14,81.14,80.99,81.0,27320.0,67.3712,67.3712,67.2467,67.255,27320.0
2017-04-13 10:20:00,81.01,81.02,80.84,80.87,60193.0,67.2633,67.2716,67.1221,67.147,60193.0
2017-04-13 10:30:00,80.86,80.97,80.85,80.91,28813.0,67.1387,67.2301,67.1304,67.1802,28813.0
2017-04-13 10:40:00,80.92,81.02,80.91,80.99,16509.0,67.1885,67.2716,67.1802,67.2467,16509.0
2017-04-13 10:50:00,80.98,81.11,80.98,81.1,18767.0,67.2384,67.3463,67.2384,67.338,18767.0
2017-04-13 11:00:00,81.1,81.16,81.04,81.06,12372.0,67.338,67.3878,67.2882,67.3048,12372.0
2017-04-13 11:10:00,81.06,81.06,81.0,81.05,29079.0,67.3048,67.3048,67.255,67.2965,29079.0
2017-04-13 11:20:00,81.05,81.13,81.02,81.12,53211.0,67.2965,67.3629,67.2716,67.3546,53211.0
2017-04-13 11:30:00,81.13,81.14,81.09,81.09,10936.0,67.3629,67.3712,67.3297,67.3297,10936.0
2017-04-13 11:40:00,81.09,81.23,81.09,81.21,14525.0,67.3297,67.4459,67.3297,67.4293,14525.0
2017-04-13 11:50:00,81.21,81.26,81.21,81.25,12176.0,67.4293,67.4708,67.4293,67.4625,12176.0
2017-04-13 12:00:00,81.23,81.23,81.08,81.13,8722.0,67.4459,67.4459,67.3214,67.3629,8722.0
2017-04-13 12:10:00,81.13,81.14,81.07,81.07,11638.0,67.3629,67.3712,67.3131,67.3131,11638.0
2017-04-13 12:20:00,81.07,81.1,81.03,81.09,14573.0,67.3131,67.338,67.2799,67.3297,14573.0
2017-04-13 12:30:00,81.1,81.13,81.08,81.1,14645.0,67.338,67.3629,67.3214,67.338,14645.0
2017-04-13 12:40:00,81.09,81.09,80.87,80.87,12762.0,67.3297,67.3297,67.147,67.147,12762.0
2017-04-13 12:50:00,80.89,80.92,80.83,80.89,9493.0,67.1636,67.1885,67.1138,67.1636,9493.0
2017-04-13 13:00:00,80.91,80.91,80.72,80.78,13983.0,67.1802,67.1802,67.0225,67.0723,13983.0
2017-04-13 13:10:00,80.78,80.85,80.78,80.85,6631.0,67.0723,67.1304,67.0723,67.1304,6631.0
2017-04-13 13:20:00,80.86,80.91,80.81,80.9,10245.0,67.1387,67.1802,67.0972,67.1719,10245.0
2017-04-13 13:30:00,80.9,80.91,80.83,80.85,14444.0,67.1719,67.1802,67.1138,67.1304,14444.0
2017-04-13 13:40:00,80.85,80.88,80.76,80.77,12523.0,67.1304,67.1553,67.0557,67.064,12523.0
2017-04-13 13:50:00,80.79,80.85,80.79,80.83,8882.0,67.0806,67.1304,67.0806,67.1138,8882.0
2017-04-13 14:00:00,80.84,80.98,80.82,80.95,14295.0,67.1221,67.2384,67.1055,67.2134,14295.0
2017-04-13 14:10:00,80.97,81.0,80.91,80.95,11804.0,67.2301,67.255,67.1802,67.2134,11804.0
2017-04-13 14:20:00,80.95,80.97,80.89,80.93,10424.0,67.2134,67.2301,67.1636,67.1968,10424.0
2017-04-13 14:30:00,80.94,80.98,80.89,80.89,12145.0,67.2051,67.2384,67.1636,67.1636,12145.0
2017-04-13 14:40:00,80.91,80.98,80.91,80.93,12334.0,67.1802,67.2384,67.1802,67.1968,12334.0
2017-04-13 14:50:00,80.93,80.97,80.87,80.97,13099.0,67.1968,67.2301,67.147,67.2301,13099.0
2017-04-13 15:00:00,80.97,80.99,80.89,80.89,17057.0,67.2301,67.2467,67.1636,67.1636,17057.0
2017-04-13 15:10:00,80.87,80.88,80.77,80.83,15400.0,67.147,67.1553,67.064,67.1138,15400.0
2017-04-13 15:20:00,80.82,80.86,80.78,80.8,25797.0,67.1055,67.1387,67.0723,67.0889,25797.0
2017-04-13 15:30:00,80.78,80.83,80.71,80.73,32869.0,67.0723,67.1138,67.0142,67.0308,32869.0
2017-04-13 15:40:00,80.73,80.87,80.71,80.84,56092.0,67.0308,67.147,67.0142,67.1221,56092.0
2017-04-13 15:50:00,80.83,80.83,80.58,80.58,117460.0,67.1138,67.1138,66.9062,66.9062,117460.0
2017-04-17 09:30:00,80.8,80.95,80.61,80.85,32379.0,67.0889,67.2134,66.9311,67.1304,32379.0
2017-04-17 09:40:00,80.85,80.89,80.7,80.74,18431.0,67.1304,67.1636,67.0059,67.0391,18431.0
2017-04-17 09:50:00,80.75,80.87,80.73,80.82,9138.0,67.0474,67.147,67.0308,67.1055,9138.0
2017-04-17 10:00:00,80.82,80.85,80.77,80.8,20773.0,67.1055,67.1304,67.064,67.0889,20773.0
2017-04-17 10:10:00,80.82,80.98,80.8,80.96,13332.0,67.1055,67.2384,67.0889,67.2218,13332.0
2017-04-17 10:20:00,80.96,81.02,80.96,80.96,11206.0,67.2218,67.2716,67.2218,67.2218,11206.0
2017-04-17 10:30:00,80.97,81.01,80.96,80.96,12187.0,67.2301,67.2633,67.2218,67.2218,12187.0
2017-04-17 10:40:00,80.96,81.01,80.93,81.0,10684.0,67.2218,67.2633,67.1968,67.255,10684.0
2017-04-17 10:50:00,81.0,81.05,80.99,81.04,13828.0,67.255,67.2965,67.2467,67.2882,13828.0
2017-04-17 11:00:00,81.05,81.09,81.02,81.03,14077.0,67.2965,67.3297,67.2716,67.2799,14077.0
2017-04-17 11:10:00,81.04,81.05,81.01,81.05,8665.0,67.2882,67.2965,67.2633,67.2965,8665.0
2017-04-17 11:20:00,81.06,81.14,81.06,81.14,7509.0,67.3048,67.3712,67.3048,67.3712,7509.0
2017-04-17 11:30:00,81.14,81.25,81.13,81.24,13528.0,67.3712,67.4625,67.3629,67.4542,13528.0
2017-04-17 11:40:00,81.27,81.28,81.15,81.18,29460.0,67.4791,67.4875,67.3795,67.4044,29460.0
2017-04-17 11:50:00,81.18,81.19,81.15,81.15,79984.0,67.4044,67.4127,67.3795,67.3795,79984.0
2017-04-17 12:00:00,81.15,81.25,81.15,81.24,11008.0,67.3795,67.4625,67.3795,67.4542,11008.0
2017-04-17 12:10:00,81.24,81.28,81.2,81.27,8830.0,67.4542,67.4875,67.421,67.4791,8830.0
2017-04-17 12:20:00,81.27,81.31,81.25,81.3,12347.0,67.4791,67.5124,67.4625,67.5041,12347.0
2017-04-17 12:30:00,81.3,81.3,80.96,81.24,29455.0,67.5041,67.5041,67.2218,67.4542,29455.0
2017-04-17 12:40:00,81.24,81.29,81.23,81.27,9019.0,67.4542,67.4958,67.4459,67.4791,9019.0
2017-04-17 12:50:00,81.28,81.29,81.25,81.25,11526.0,67.4875,67.4958,67.4625,67.4625,11526.0
2017-04-17 13:00:00,81.28,81.32,81.26,81.32,11322.0,67.4875,67.5207,67.4708,67.5207,11322.0
2017-04-17 13:10:00,81.32,81.32,81.26,81.3,11992.0,67.5207,67.5207,67.4708,67.5041,11992.0
2017-04-17 13:20:00,81.29,81.32,81.27,81.32,7706.0,67.4958,67.5207,67.4791,67.5207,7706.0
2017-04-17 13:30:00,81.33,81.33,81.25,81.27,11023.0,67.529,67.529,67.4625,67.4791,11023.0
2017-04-17 13:40:00,81.27,81.27,81.21,81.23,8852.0,67.4791,67.4791,67.4293,67.4459,8852.0
2017-04-17 13:50:00,81.24,81.25,81.22,81.23,9794.0,67.4542,67.4625,67.4376,67.4459,9794.0
2017-04-17 14:00:00,81.23,81.25,81.2,81.2,16149.0,67.4459,67.4625,67.421,67.421,16149.0
2017-04-17 14:10:00,81.22,81.31,81.22,81.26,12348.0,67.4376,67.5124,67.4376,67.4708,12348.0
2017-04-17 14:20:00,81.26,81.28,81.24,81.24,7513.0,67.4708,67.4875,67.4542,67.4542,7513.0
2017-04-17 14:30:00,81.24,81.34,81.24,81.32,14107.0,67.4542,67.5373,67.4542,67.5207,14107.0
2017-04-17 14:40:00,81.33,81.37,81.32,81.35,13266.0,67.529,67.5622,67.5207,67.5456,13266.0
2017-04-17 14:50:00,81.36,81.38,81.33,81.34,12314.0,67.5539,67.5705,67.529,67.5373,12314.0
2017-04-17 15:00:00,81.33,81.37,81.28,81.33,16009.0,67.529,67.5622,67.4875,67.529,16009.0
2017-04-17 15:10:00,81.33,81.47,81.31,81.45,23159.0,67.529,67.6452,67.5124,67.6286,23159.0
2017-04-17 15:20:00,81.46,81.48,81.43,81.48,21807.0,67.6369,67.6535,67.612,67.6535,21807.0
2017-04-17 15:30:00,81.48,81.52,81.47,81.49,24640.0,67.6535,67.6867,67.6452,67.6618,24640.0
2017-04-17 15:40:00,81.51,81.62,81.47,81.61,50759.0,67.6784,67.7698,67.6452,67.7615,50759.0
2017-04-17 15:50:00,81.62,81.63,81.47,81.51,163518.0,67.7698,67.7781,67.6452,67.6784,163518.0
2017-04-18 09:30:00,80.79,81.11,80.63,80.67,100866.0,67.0806,67.3463,66.9478,66.981,100866.0
2017-04-18 09:40:00,80.69,80.77,80.59,80.64,54049.0,66.9976,67.064,66.9145,66.9561,54049.0
2017-04-18 09:50:00,80.62,80.75,80.58,80.72,20854.0,66.9394,67.0474,66.9062,67.0225,20854.0
2017-04-18 10:00:00,80.73,80.74,80.44,80.49,38894.0,67.0308,67.0391,66.79,66.8315,38894.0
2017-04-18 10:10:00,80.5,80.52,80.33,80.4,25813.0,66.8398,66.8564,66.6987,66.7568,25813.0
2017-04-18 10:20:00,80.4,80.4,80.21,80.23,57975.0,66.7568,66.7568,66.599,66.6156,57975.0
2017-04-18 10:30:00,80.22,80.39,80.16,80.36,68886.0,66.6073,66.7485,66.5575,66.7236,68886.0
2017-04-18 10:40:00,80.37,80.58,80.37,80.49,33040.0,66.7319,66.9062,66.7319,66.8315,33040.0
2017-04-18 10:50:00,80.49,80.51,80.46,80.5,23552.0,66.8315,66.8481,66.8066,66.8398,23552.0
2017-04-18 11:00:00,80.51,80.59,80.45,80.59,35415.0,66.8481,66.9145,66.7983,66.9145,35415.0
2017-04-18 11:10:00,80.59,80.67,80.5,80.51,26061.0,66.9145,66.981,66.8398,66.8481,26061.0
2017-04-18 11:20:00,80.51,80.54,80.49,80.5,29497.0,66.8481,66.873,66.8315,66.8398,29497.0
2017-04-18 11:30:00,80.5,80.5,80.3,80.33,37158.0,66.8398,66.8398,66.6737,66.6987,37158.0
2017-04-18 11:40:00,80.33,80.35,80.25,80.28,27443.0,66.6987,66.7153,66.6322,66.6571,27443.0
2017-04-18 11:50:00,80.28,80.29,80.16,80.19,29188.0,66.6571,66.6654,66.5575,66.5824,29188.0
2017-04-18 12:00:00,80.17,80.28,80.12,80.28,30149.0,66.5658,66.6571,66.5243,66.6571,30149.0
2017-04-18 12:10:00,80.28,80.32,80.25,80.31,31228.0,66.6571,66.6904,66.6322,66.6821,31228.0
2017-04-18 12:20:00,80.3,80.36,80.27,80.27,21450.0,66.6737,66.7236,66.6488,66.6488,21450.0
2017-04-18 12:30:00,80.26,80.28,80.22,80.22,34029.0,66.6405,66.6571,66.6073,66.6073,34029.0
2017-04-18 12:40:00,80.22,80.23,80.17,80.21,20920.0,66.6073,66.6156,66.5658,66.599,20920.0
2017-04-18 12:50:00,80.22,80.3,80.2,80.25,17435.0,66.6073,66.6737,66.5907,66.6322,17435.0
2017-04-18 13:00:00,80.25,80.26,80.23,80.26,20142.0,66.6322,66.6405,66.6156,66.6405,20142.0
2017-04-18 13:10:00,80.26,80.31,80.25,80.26,26147.0,66.6405,66.6821,66.6322,66.6405,26147.0
2017-04-18 13:20:00,80.26,80.29,80.25,80.27,130228.0,66.6405,66.6654,66.6322,66.6488,130228.0
2017-04-18 13:30:00,80.28,80.35,80.22,80.35,30692.0,66.6571,66.7153,66.6073,66.7153,30692.0
2017-04-18 13:40:00,80.35,80.45,80.34,80.45,41530.0,66.7153,66.7983,66.707,66.7983,41530.0
2017-04-18 13:50:00,80.44,80.46,80.39,80.41,15002.0,66.79,66.8066,66.7485,66.7651,15002.0
2017-04-18 14:00:00,80.41,80.46,80.39,80.39,97635.0,66.7651,66.8066,66.7485,66.7485,97635.0
2017-04-18 14:10:00,80.38,80.42,80.37,80.39,138183.0,66.7402,66.7734,66.7319,66.7485,138183.0
2017-04-18 14:20:00,80.39,80.41,80.38,80.41,36722.0,66.7485,66.7651,66.7402,66.7651,36722.0
2017-04-18 14:30:00,80.42,80.46,80.39,80.42,33146.0,66.7734,66.8066,66.7485,66.7734,33146.0
2017-04-18 14:40:00,80.43,80.43,80.32,80.34,144483.0,66.7817,66.7817,66.6904,66.707,144483.0
2017-04-18 14:50:00,80.35,80.37,80.27,80.31,40604.0,66.7153,66.7319,66.6488,66.6821,40604.0
2017-04-18 15:00:00,80.31,80.43,80.28,80.43,30089.0,66.6821,66.7817,66.6571,66.7817,30089.0
2017-04-18 15:10:00,80.43,80.45,80.4,80.45,28875.0,66.7817,66.7983,66.7568,66.7983,28875.0
2017-04-18 15:20:00,80.46,80.48,80.41,80.41,54469.0,66.8066,66.8232,66.7651,66.7651,54469.0
2017-04-18 15:30:00,80.42,80.48,80.39,80.45,62638.0,66.7734,66.8232,66.7485,66.7983,62638.0
2017-04-18 15:40:00,80.45,80.46,80.34,80.34,75747.0,66.7983,66.8066,66.707,66.707,75747.0
2017-04-18 15:50:00,80.34,80.37,80.28,80.3,200317.0,66.707,66.7319,66.6571,66.6737,200317.0
2017-04-19 09:30:00,79.99,80.46,79.98,80.23,56170.0,66.4164,66.8066,66.4081,66.6156,56170.0
2017-04-19 09:40:00,80.22,80.26,80.15,80.22,46915.0,66.6073,66.6405,66.5492,66.6073,46915.0
2017-04-19 09:50:00,80.22,80.59,80.21,80.49,90928.0,66.6073,66.9145,66.599,66.8315,90928.0
2017-04-19 10:00:00,80.47,80.47,80.32,80.35,26777.0,66.8149,66.8149,66.6904,66.7153,26777.0
2017-04-19 10:10:00,80.37,80.42,80.33,80.35,22462.0,66.7319,66.7734,66.6987,66.7153,22462.0
2017-04-19 10:20:00,80.33,80.36,80.22,80.22,22022.0,66.6987,66.7236,66.6073,66.6073,22022.0
2017-04-19 10:30:00,80.23,80.23,80.05,80.08,37658.0,66.6156,66.6156,66.4662,66.4911,37658.0
2017-04-19 10:40:00,80.09,80.09,79.93,79.93,73681.0,66.4994,66.4994,66.3665,66.3665,73681.0
2017-04-19 10:50:00,79.93,80.01,79.92,79.99,31161.0,66.3665,66.433,66.3582,66.4164,31161.0
2017-04-19 11:00:00,79.99,80.0,79.92,79.93,32023.0,66.4164,66.4247,66.3582,66.3665,32023.0
2017-04-19 11:10:00,79.95,80.0,79.93,79.96,22806.0,66.3831,66.4247,66.3665,66.3914,22806.0
2017-04-19 11:20:00,79.97,80.04,79.94,80.01,54804.0,66.3997,66.4579,66.3748,66.433,54804.0
2017-04-19 11:30:00,80.01,80.06,79.96,80.04,72746.0,66.433,66.4745,66.3914,66.4579,72746.0
2017-04-19 11:40:00,80.04,80.1,80.01,80.02,59643.0,66.4579,66.5077,66.433,66.4413,59643.0
2017-04-19 11:50:00,80.02,80.08,79.98,80.05,24130.0,66.4413,66.4911,66.4081,66.4662,24130.0
2017-04-19 12:00:00,80.05,80.09,79.98,79.98,32416.0,66.4662,66.4994,66.4081,66.4081,32416.0
2017-04-19 12:10:00,79.98,80.01,79.97,80.0,36488.0,66.4081,66.433,66.3997,66.4247,36488.0
2017-04-19 12:20:00,79.99,80.0,79.97,79.97,20554.0,66.4164,66.4247,66.3997,66.3997,20554.0
2017-04-19 12:30:00,79.98,79.99,79.92,79.93,32888.0,66.4081,66.4164,66.3582,66.3665,32888.0
2017-04-19 12:40:00,79.92,79.99,79.89,79.97,30774.0,66.3582,66.4164,66.3333,66.3997,30774.0
2017-04-19 12:50:00,79.97,80.07,79.96,80.05,22054.0,66.3997,66.4828,66.3914,66.4662,22054.0
2017-04-19 13:00:00,80.05,80.05,79.95,79.96,20626.0,66.4662,66.4662,66.3831,66.3914,20626.0
2017-04-19 13:10:00,79.95,79.95,79.86,79.91,20068.0,66.3831,66.3831,66.3084,66.3499,20068.0
2017-04-19 13:20:00,79.91,79.98,79.91,79.95,13592.0,66.3499,66.4081,66.3499,66.3831,13592.0
2017-04-19 13:30:00,79.95,80.0,79.95,79.96,19430.0,66.3831,66.4247,66.3831,66.3914,19430.0
2017-04-19 13:40:00,79.96,79.99,79.94,79.98,23817.0,66.3914,66.4164,66.3748,66.4081,23817.0
2017-04-19 13:50:00,79.97,80.0,79.94,80.0,29608.0,66.3997,66.4247,66.3748,66.4247,29608.0
2017-04-19 14:00:00,80.0,80.05,79.98,80.03,24099.0,66.4247,66.4662,66.4081,66.4496,24099.0
2017-04-19 14:10:00,80.03,80.06,80.0,80.06,24820.0,66.4496,66.4745,66.4247,66.4745,24820.0
2017-04-19 14:20:00,80.06,80.06,80.01,80.02,19916.0,66.4745,66.4745,66.433,66.4413,19916.0
2017-04-19 14:30:00,80.03,80.04,80.01,80.03,23982.0,66.4496,66.4579,66.433,66.4496,23982.0
2017-04-19 14:40:00,80.02,80.04,79.97,80.01,46344.0,66.4413,66.4579,66.3997,66.433,46344.0
2017-04-19 14:50:00,80.0,80.01,79.8,79.82,53134.0,66.4247,66.433,66.2586,66.2752,53134.0
2017-04-19 15:00:00,79.82,79.86,79.78,79.84,23386.0,66.2752,66.3084,66.242,66.2918,23386.0
2017-04-19 15:10:00,79.84,79.87,79.82,79.83,28300.0,66.2918,66.3167,66.2752,66.2835,28300.0
2017-04-19 15:20:00,79.84,79.85,79.65,79.66,48525.0,66.2918,66.3001,66.134,66.1424,48525.0
2017-04-19 15:30:00,79.65,79.69,79.59,79.68,85969.0,66.134,66.1673,66.0842,66.159,85969.0
2017-04-19 15:40:00,79.67,79.67,79.6,79.63,88538.0,66.1507,66.1507,66.0925,66.1174,88538.0
2017-04-19 15:50:00,79.63,79.78,79.59,79.74,321642.0,66.1174,66.242,66.0842,66.2088,321642.0
2017-04-20 09:30:00,79.6,79.78,79.2,79.2,106232.0,66.0925,66.242,65.7604,65.7604,106232.0
2017-04-20 09:40:00,79.22,79.6,79.09,79.54,104133.0,65.777,66.0925,65.6691,66.0427,104133.0
2017-04-20 09:50:00,79.54,79.59,79.43,79.59,37074.0,66.0427,66.0842,65.9514,66.0842,37074.0
2017-04-20 10:00:00,79.6,79.82,79.55,79.8,44156.0,66.0925,66.2752,66.051,66.2586,44156.0
2017-04-20 10:10:00,79.8,80.07,79.79,80.0,55006.0,66.2586,66.4828,66.2503,66.4247,55006.0
2017-04-20 10:20:00,80.0,80.18,79.98,80.11,38412.0,66.4247,66.5741,66.4081,66.516,38412.0
2017-04-20 10:30:00,80.07,80.07,79.95,80.0,34680.0,66.4828,66.4828,66.3831,66.4247,34680.0
2017-04-20 10:40:00,80.0,80.0,79.9,79.91,21079.0,66.4247,66.4247,66.3416,66.3499,21079.0
2017-04-20 10:50:00,79.91,79.98,79.87,79.91,27447.0,66.3499,66.4081,66.3167,66.3499,27447.0
2017-04-20 11:00:00,79.91,79.92,79.8,79.91,20620.0,66.3499,66.3582,66.2586,66.3499,20620.0
2017-04-20 11:10:00,79.93,79.93,79.77,79.81,27014.0,66.3665,66.3665,66.2337,66.2669,27014.0
2017-04-20 11:20:00,79.81,79.82,79.72,79.74,50954.0,66.2669,66.2752,66.1922,66.2088,50954.0
2017-04-20 11:30:00,79.74,79.87,79.74,79.84,24404.0,66.2088,66.3167,66.2088,66.2918,24404.0
2017-04-20 11:40:00,79.84,79.84,79.79,79.8,20752.0,66.2918,66.2918,66.2503,66.2586,20752.0
2017-04-20 11:50:00,79.81,79.9,79.8,79.89,17088.0,66.2669,66.3416,66.2586,66.3333,17088.0
2017-04-20 12:00:00,79.89,80.03,79.86,80.03,63827.0,66.3333,66.4496,66.3084,66.4496,63827.0
2017-04-20 12:10:00,80.03,80.12,80.02,80.07,29438.0,66.4496,66.5243,66.4413,66.4828,29438.0
2017-04-20 12:20:00,80.06,80.11,80.03,80.06,23163.0,66.4745,66.516,66.4496,66.4745,23163.0
2017-04-20 12:30:00,80.05,80.1,80.05,80.05,17609.0,66.4662,66.5077,66.4662,66.4662,17609.0
2017-04-20 12:40:00,80.05,80.12,80.04,80.12,19421.0,66.4662,66.5243,66.4579,66.5243,19421.0
2017-04-20 12:50:00,80.12,80.17,80.1,80.15,34814.0,66.5243,66.5658,66.5077,66.5492,34814.0
2017-04-20 13:00:00,80.15,80.25,80.15,80.18,34615.0,66.5492,66.6322,66.5492,66.5741,34615.0
2017-04-20 13:10:00,80.19,80.24,80.18,80.2,45337.0,66.5824,66.6239,66.5741,66.5907,45337.0
2017-04-20 13:20:00,80.2,80.22,80.12,80.16,43261.0,66.5907,66.6073,66.5243,66.5575,43261.0
2017-04-20 13:30:00,80.15,80.21,80.12,80.16,38303.0,66.5492,66.599,66.5243,66.5575,38303.0
2017-04-20 13:40:00,80.17,80.23,80.16,80.23,27466.0,66.5658,66.6156,66.5575,66.6156,27466.0
2017-04-20 13:50:00,80.23,80.41,80.23,80.37,31178.0,66.6156,66.7651,66.6156,66.7319,31178.0
2017-04-20 14:00:00,80.38,80.41,80.3,80.3,48712.0,66.7402,66.7651,66.6737,66.6737,48712.0
2017-04-20 14:10:00,80.3,80.38,80.3,80.34,46647.0,66.6737,66.7402,66.6737,66.707,46647.0
2017-04-20 14:20:00,80.34,80.4,80.32,80.36,31198.0,66.707,66.7568,66.6904,66.7236,31198.0
2017-04-20 14:30:00,80.36,80.36,80.31,80.34,35622.0,66.7236,66.7236,66.6821,66.707,35622.0
2017-04-20 14:40:00,80.34,80.36,80.3,80.35,33109.0,66.707,66.7236,66.6737,66.7153,33109.0
2017-04-20 14:50:00,80.34,80.37,80.26,80.26,26136.0,66.707,66.7319,66.6405,66.6405,26136.0
2017-04-20 15:00:00,80.26,80.31,80.21,80.3,33483.0,66.6405,66.6821,66.599,66.6737,33483.0
2017-04-20 15:10:00,80.28,80.32,80.24,80.29,51064.0,66.6571,66.6904,66.6239,66.6654,51064.0
2017-04-20 15:20:00,80.29,80.29,80.2,80.26,44897.0,66.6654,66.6654,66.5907,66.6405,44897.0
2017-04-20 15:30:00,80.27,80.29,80.2,80.21,70328.0,66.6488,66.6654,66.5907,66.599,70328.0
2017-04-20 15:40:00,80.22,80.3,80.2,80.21,111666.0,66.6073,66.6737,66.5907,66.599,111666.0
2017-04-20 15:50:00,80.21,80.29,80.15,80.15,178035.0,66.599,66.6654,66.5492,66.5492,178035.0
2017-04-21 09:30:00,80.09,80.19,79.85,79.86,127877.0,66.4994,66.5824,66.3001,66.3084,127877.0
2017-04-21 09:40:00,79.82,79.9,79.79,79.81,33626.0,66.2752,66.3416,66.2503,66.2669,33626.0
2017-04-21 09:50:00,79.79,79.94,79.78,79.91,27234.0,66.2503,66.3748,66.242,66.3499,27234.0
2017-04-21 10:00:00,79.94,80.02,79.91,79.94,26563.0,66.3748,66.4413,66.3499,66.3748,26563.0
2017-04-21 10:10:00,79.94,79.95,79.87,79.89,24852.0,66.3748,66.3831,66.3167,66.3333,24852.0
2017-04-21 10:20:00,79.89,79.91,79.79,79.81,24990.0,66.3333,66.3499,66.2503,66.2669,24990.0
2017-04-21 10:30:00,79.81,79.83,79.74,79.8,27594.0,66.2669,66.2835,66.2088,66.2586,27594.0
2017-04-21 10:40:00,79.8,79.8,79.7,79.72,26608.0,66.2586,66.2586,66.1756,66.1922,26608.0
2017-04-21 10:50:00,79.71,79.76,79.68,79.7,17800.0,66.1839,66.2254,66.159,66.1756,17800.0
2017-04-21 11:00:00,79.69,79.69,79.58,79.59,16720.0,66.1673,66.1673,66.0759,66.0842,16720.0
2017-04-21 11:10:00,79.58,79.6,79.54,79.59,33928.0,66.0759,66.0925,66.0427,66.0842,33928.0
2017-04-21 11:20:00,79.59,79.74,79.59,79.74,46398.0,66.0842,66.2088,66.0842,66.2088,46398.0
2017-04-21 11:30:00,79.75,79.83,79.73,79.81,31705.0,66.2171,66.2835,66.2005,66.2669,31705.0
2017-04-21 11:40:00,79.81,79.92,79.81,79.91,22130.0,66.2669,66.3582,66.2669,66.3499,22130.0
2017-04-21 11:50:00,79.91,79.96,79.88,79.94,29231.0,66.3499,66.3914,66.325,66.3748,29231.0
2017-04-21 12:00:00,79.94,79.99,79.94,79.95,19394.0,66.3748,66.4164,66.3748,66.3831,19394.0
2017-04-21 12:10:00,79.94,80.01,79.93,79.98,20966.0,66.3748,66.433,66.3665,66.4081,20966.0
2017-04-21 12:20:00,79.98,79.99,79.93,79.93,12000.0,66.4081,66.4164,66.3665,66.3665,12000.0
2017-04-21 12:30:00,79.93,79.93,79.8,79.8,11006.0,66.3665,66.3665,66.2586,66.2586,11006.0
2017-04-21 12:40:00,79.81,79.85,79.79,79.81,22269.0,66.2669,66.3001,66.2503,66.2669,22269.0
2017-04-21 12:50:00,79.81,79.82,79.75,79.75,14282.0,66.2669,66.2752,66.2171,66.2171,14282.0
2017-04-21 13:00:00,79.75,79.79,79.73,79.76,16098.0,66.2171,66.2503,66.2005,66.2254,16098.0
2017-04-21 13:10:00,79.75,79.76,79.61,79.69,27236.0,66.2171,66.2254,66.1008,66.1673,27236.0
2017-04-21 13:20:00,79.68,79.81,79.68,79.79,18376.0,66.159,66.2669,66.159,66.2503,18376.0
2017-04-21 13:30:00,79.8,79.8,79.73,79.75,20588.0,66.2586,66.2586,66.2005,66.2171,20588.0
2017-04-21 13:40:00,79.74,79.76,79.72,79.75,35323.0,66.2088,66.2254,66.1922,66.2171,35323.0
2017-04-21 13:50:00,79.75,79.91,79.75,79.9,29690.0,66.2171,66.3499,66.2171,66.3416,29690.0
2017-04-21 14:00:00,79.89,79.91,79.85,79.86,29188.0,66.3333,66.3499,66.3001,66.3084,29188.0
2017-04-21 14:10:00,79.88,79.89,79.84,79.85,21903.0,66.325,66.3333,66.2918,66.3001,21903.0
2017-04-21 14:20:00,79.84,79.98,79.84,79.97,29599.0,66.2918,66.4081,66.2918,66.3997,29599.0
2017-04-21 14:30:00,79.96,79.97,79.91,79.93,20820.0,66.3914,66.3997,66.3499,66.3665,20820.0
2017-04-21 14:40:00,79.94,79.97,79.89,79.9,34607.0,66.3748,66.3997,66.3333,66.3416,34607.0
2017-04-21 14:50:00,79.89,79.97,79.87,79.95,20303.0,66.3333,66.3997,66.3167,66.3831,20303.0
2017-04-21 15:00:00,79.95,79.97,79.87,79.92,29699.0,66.3831,66.3997,66.3167,66.3582,29699.0
2017-04-21 15:10:00,79.92,79.93,79.83,79.83,44624.0,66.3582,66.3665,66.2835,66.2835,44624.0
2017-04-21 15:20:00,79.82,79.86,79.81,79.86,29167.0,66.2752,66.3084,66.2669,66.3084,29167.0
2017-04-21 15:30:00,79.85,79.91,79.8,79.88,45492.0,66.3001,66.3499,66.2586,66.325,45492.0
2017-04-21 15:40:00,79.88,79.93,79.86,79.91,67147.0,66.325,66.3665,66.3084,66.3499,67147.0
2017-04-21 15:50:00,79.91,79.91,79.72,79.74,164742.0,66.3499,66.3499,66.1922,66.2088,164742.0
2017-04-24 09:30:00,80.86,80.95,80.64,80.73,87364.0,67.1387,67.2134,66.9561,67.0308,87364.0
2017-04-24 09:40:00,80.73,80.91,80.73,80.82,38666.0,67.0308,67.1802,67.0308,67.1055,38666.0
2017-04-24 09:50:00,80.79,80.85,80.71,80.83,45003.0,67.0806,67.1304,67.0142,67.1138,45003.0
2017-04-24 10:00:00,80.85,80.98,80.8,80.84,33123.0,67.1304,67.2384,67.0889,67.1221,33123.0
2017-04-24 10:10:00,80.8,80.85,80.73,80.83,29503.0,67.0889,67.1304,67.0308,67.1138,29503.0
2017-04-24 10:20:00,80.83,80.94,80.82,80.92,40113.0,67.1138,67.2051,67.1055,67.1885,40113.0
2017-04-24 10:30:00,80.89,80.89,80.72,80.78,54061.0,67.1636,67.1636,67.0225,67.0723,54061.0
2017-04-24 10:40:00,80.77,80.81,80.74,80.81,27091.0,67.064,67.0972,67.0391,67.0972,27091.0
2017-04-24 10:50:00,80.8,80.82,80.71,80.71,38406.0,67.0889,67.1055,67.0142,67.0142,38406.0
2017-04-24 11:00:00,80.71,80.77,80.71,80.75,26593.0,67.0142,67.064,67.0142,67.0474,26593.0
2017-04-24 11:10:00,80.74,80.76,80.57,80.58,26806.0,67.0391,67.0557,66.8979,66.9062,26806.0
2017-04-24 11:20:00,80.58,80.58,80.52,80.54,18894.0,66.9062,66.9062,66.8564,66.873,18894.0
2017-04-24 11:30:00,80.52,80.54,80.45,80.47,17402.0,66.8564,66.873,66.7983,66.8149,17402.0
2017-04-24 11:40:00,80.47,80.47,80.39,80.44,15064.0,66.8149,66.8149,66.7485,66.79,15064.0
2017-04-24 11:50:00,80.44,80.47,80.37,80.4,18989.0,66.79,66.8149,66.7319,66.7568,18989.0
2017-04-24 12:00:00,80.39,80.43,80.37,80.42,10901.0,66.7485,66.7817,66.7319,66.7734,10901.0
2017-04-24 12:10:00,80.42,80.44,80.4,80.43,13324.0,66.7734,66.79,66.7568,66.7817,13324.0
2017-04-24 12:20:00,80.43,80.47,80.43,80.47,14598.0,66.7817,66.8149,66.7817,66.8149,14598.0
2017-04-24 12:30:00,80.47,80.54,80.45,80.53,24126.0,66.8149,66.873,66.7983,66.8647,24126.0
2017-04-24 12:40:00,80.53,80.53,80.5,80.51,18221.0,66.8647,66.8647,66.8398,66.8481,18221.0
2017-04-24 12:50:00,80.52,80.52,80.41,80.44,15889.0,66.8564,66.8564,66.7651,66.79,15889.0
2017-04-24 13:00:00,80.44,80.5,80.44,80.48,11576.0,66.79,66.8398,66.79,66.8232,11576.0
2017-04-24 13:10:00,80.48,80.57,80.46,80.56,20180.0,66.8232,66.8979,66.8066,66.8896,20180.0
2017-04-24 13:20:00,80.57,80.64,80.55,80.63,27647.0,66.8979,66.9561,66.8813,66.9478,27647.0
2017-04-24 13:30:00,80.63,80.66,80.61,80.64,25191.0,66.9478,66.9727,66.9311,66.9561,25191.0
2017-04-24 13:40:00,80.64,80.65,80.58,80.62,21015.0,66.9561,66.9644,66.9062,66.9394,21015.0
2017-04-24 13:50:00,80.63,80.65,80.59,80.65,22438.0,66.9478,66.9644,66.9145,66.9644,22438.0
2017-04-24 14:00:00,80.66,80.67,80.6,80.62,21022.0,66.9727,66.981,66.9228,66.9394,21022.0
2017-04-24 14:10:00,80.62,80.72,80.57,80.71,28174.0,66.9394,67.0225,66.8979,67.0142,28174.0
2017-04-24 14:20:00,80.72,80.74,80.7,80.73,18589.0,67.0225,67.0391,67.0059,67.0308,18589.0
2017-04-24 14:30:00,80.74,80.75,80.72,80.75,24581.0,67.0391,67.0474,67.0225,67.0474,24581.0
2017-04-24 14:40:00,80.74,80.77,80.71,80.77,39204.0,67.0391,67.064,67.0142,67.064,39204.0
2017-04-24 14:50:00,80.77,80.79,80.72,80.77,30977.0,67.064,67.0806,67.0225,67.064,30977.0
2017-04-24 15:00:00,80.77,80.88,80.76,80.88,43852.0,67.064,67.1553,67.0557,67.1553,43852.0
2017-04-24 15:10:00,80.89,80.98,80.84,80.92,71987.0,67.1636,67.2384,67.1221,67.1885,71987.0
2017-04-24 15:20:00,80.91,80.95,80.89,80.95,47831.0,67.1802,67.2134,67.1636,67.2134,47831.0
2017-04-24 15:30:00,80.95,80.96,80.88,80.92,77600.0,67.2134,67.2218,67.1553,67.1885,77600.0
2017-04-24 15:40:00,80.92,80.93,80.86,80.86,83068.0,67.1885,67.1968,67.1387,67.1387,83068.0
2017-04-24 15:50:00,80.87,80.94,80.82,80.91,227172.0,67.147,67.2051,67.1055,67.1802,227172.0
2017-04-25 09:30:00,80.75,81.18,80.75,81.12,67998.0,67.0474,67.4044,67.0474,67.3546,67998.0
2017-04-25 09:40:00,81.12,81.17,81.11,81.13,13037.0,67.3546,67.3961,67.3463,67.3629,13037.0
2017-04-25 09:50:00,81.13,81.19,81.04,81.19,8608.0,67.3629,67.4127,67.2882,67.4127,8608.0
2017-04-25 10:00:00,81.15,81.25,81.11,81.23,22812.0,67.3795,67.4625,67.3463,67.4459,22812.0
2017-04-25 10:10:00,81.22,81.22,81.07,81.1,18571.0,67.4376,67.4376,67.3131,67.338,18571.0
2017-04-25 10:20:00,81.09,81.16,81.05,81.07,20658.0,67.3297,67.3878,67.2965,67.3131,20658.0
2017-04-25 10:30:00,81.08,81.21,81.05,81.19,56876.0,67.3214,67.4293,67.2965,67.4127,56876.0
2017-04-25 10:40:00,81.2,81.26,81.18,81.23,27344.0,67.421,67.4708,67.4044,67.4459,27344.0
2017-04-25 10:50:00,81.23,81.31,81.21,81.29,23001.0,67.4459,67.5124,67.4293,67.4958,23001.0
2017-04-25 11:00:00,81.29,81.32,81.27,81.28,19337.0,67.4958,67.5207,67.4791,67.4875,19337.0
2017-04-25 11:10:00,81.26,81.31,81.25,81.31,18195.0,67.4708,67.5124,67.4625,67.5124,18195.0
2017-04-25 11:20:00,81.3,81.3,81.22,81.23,17965.0,67.5041,67.5041,67.4376,67.4459,17965.0
2017-04-25 11:30:00,81.24,81.31,81.23,81.28,25049.0,67.4542,67.5124,67.4459,67.4875,25049.0
2017-04-25 11:40:00,81.26,81.28,81.24,81.27,14481.0,67.4708,67.4875,67.4542,67.4791,14481.0
2017-04-25 11:50:00,81.28,81.3,81.22,81.3,21612.0,67.4875,67.5041,67.4376,67.5041,21612.0
2017-04-25 12:00:00,81.3,81.38,81.29,81.38,20268.0,67.5041,67.5705,67.4958,67.5705,20268.0
2017-04-25 12:10:00,81.37,81.37,81.3,81.34,23922.0,67.5622,67.5622,67.5041,67.5373,23922.0
2017-04-25 12:20:00,81.34,81.37,81.26,81.26,14449.0,67.5373,67.5622,67.4708,67.4708,14449.0
2017-04-25 12:30:00,81.28,81.28,81.15,81.16,13719.0,67.4875,67.4875,67.3795,67.3878,13719.0
2017-04-25 12:40:00,81.16,81.22,81.15,81.21,11242.0,67.3878,67.4376,67.3795,67.4293,11242.0
2017-04-25 12:50:00,81.21,81.23,81.19,81.2,21364.0,67.4293,67.4459,67.4127,67.421,21364.0
2017-04-25 13:00:00,81.2,81.26,81.2,81.25,21857.0,67.421,67.4708,67.421,67.4625,21857.0
2017-04-25 13:10:00,81.25,81.26,81.2,81.21,26160.0,67.4625,67.4708,67.421,67.4293,26160.0
2017-04-25 13:20:00,81.22,81.24,81.19,81.22,24775.0,67.4376,67.4542,67.4127,67.4376,24775.0
2017-04-25 13:30:00,81.22,81.23,81.2,81.2,25491.0,67.4376,67.4459,67.421,67.421,25491.0
2017-04-25 13:40:00,81.2,81.3,81.2,81.3,16662.0,67.421,67.5041,67.421,67.5041,16662.0
2017-04-25 13:50:00,81.29,81.3,81.24,81.25,35157.0,67.4958,67.5041,67.4542,67.4625,35157.0
2017-04-25 14:00:00,81.24,81.35,81.23,81.35,15471.0,67.4542,67.5456,67.4459,67.5456,15471.0
2017-04-25 14:10:00,81.34,81.35,81.32,81.33,20280.0,67.5373,67.5456,67.5207,67.529,20280.0
2017-04-25 14:20:00,81.31,81.32,81.25,81.31,24200.0,67.5124,67.5207,67.4625,67.5124,24200.0
2017-04-25 14:30:00,81.31,81.34,81.29,81.33,22784.0,67.5124,67.5373,67.4958,67.529,22784.0
2017-04-25 14:40:00,81.33,81.38,81.33,81.37,28656.0,67.529,67.5705,67.529,67.5622,28656.0
2017-04-25 14:50:00,81.37,81.37,81.27,81.27,25938.0,67.5622,67.5622,67.4791,67.4791,25938.0
2017-04-25 15:00:00,81.27,81.35,81.26,81.34,35304.0,67.4791,67.5456,67.4708,67.5373,35304.0
2017-04-25 15:10:00,81.34,81.36,81.33,81.34,45142.0,67.5373,67.5539,67.529,67.5373,45142.0
2017-04-25 15:20:00,81.34,81.38,81.33,81.33,37537.0,67.5373,67.5705,67.529,67.529,37537.0
2017-04-25 15:30:00,81.33,81.35,81.28,81.29,62627.0,67.529,67.5456,67.4875,67.4958,62627.0
2017-04-25 15:40:00,81.29,81.31,81.22,81.26,78846.0,67.4958,67.5124,67.4376,67.4708,78846.0
2017-04-25 15:50:00,81.25,81.28,81.22,81.23,164546.0,67.4625,67.4875,67.4376,67.4459,164546.0
2017-04-26 09:30:00,81.15,81.4,80.95,81.33,37043.0,67.3795,67.5871,67.2134,67.529,37043.0
2017-04-26 09:40:00,81.32,81.5,81.28,81.45,17254.0,67.5207,67.6701,67.4875,67.6286,17254.0
2017-04-26 09:50:00,81.47,81.53,81.42,81.53,17034.0,67.6452,67.695,67.6037,67.695,17034.0
2017-04-26 10:00:00,81.5,81.61,81.5,81.59,26529.0,67.6701,67.7615,67.6701,67.7448,26529.0
2017-04-26 10:10:00,81.59,81.67,81.55,81.66,17589.0,67.7448,67.8113,67.7116,67.803,17589.0
2017-04-26 10:20:00,81.67,81.73,81.65,81.73,19526.0,67.8113,67.8611,67.7947,67.8611,19526.0
2017-04-26 10:30:00,81.75,81.87,81.73,81.85,47688.0,67.8777,67.9773,67.8611,67.9607,47688.0
2017-04-26 10:40:00,81.85,82.0,81.83,81.95,67312.0,67.9607,68.0853,67.9441,68.0438,67312.0
2017-04-26 10:50:00,81.95,82.13,81.94,82.05,109403.0,68.0438,68.1932,68.0355,68.1268,109403.0
2017-04-26 11:00:00,82.04,82.25,82.03,82.13,116255.0,68.1185,68.2929,68.1102,68.1932,116255.0
2017-04-26 11:10:00,82.16,82.27,82.12,82.26,59354.0,68.2181,68.3095,68.1849,68.3012,59354.0
2017-04-26 11:20:00,82.26,82.48,82.26,82.45,67041.0,68.3012,68.4838,68.3012,68.4589,67041.0
2017-04-26 11:30:00,82.42,82.51,82.36,82.41,84929.0,68.434,68.5087,68.3842,68.4257,84929.0
2017-04-26 11:40:00,82.41,82.51,82.18,82.23,69652.0,68.4257,68.5087,68.2347,68.2762,69652.0
2017-04-26 11:50:00,82.2,82.26,82.15,82.26,33820.0,68.2513,68.3012,68.2098,68.3012,33820.0
2017-04-26 12:00:00,82.26,82.31,82.22,82.25,17858.0,68.3012,68.3427,68.2679,68.2929,17858.0
2017-04-26 12:10:00,82.25,82.33,82.24,82.31,17777.0,68.2929,68.3593,68.2845,68.3427,17777.0
2017-04-26 12:20:00,82.31,82.33,82.27,82.28,75607.0,68.3427,68.3593,68.3095,68.3178,75607.0
2017-04-26 12:30:00,82.28,82.36,82.27,82.33,20045.0,68.3178,68.3842,68.3095,68.3593,20045.0
2017-04-26 12:40:00,82.33,82.41,82.32,82.34,47982.0,68.3593,68.4257,68.351,68.3676,47982.0
2017-04-26 12:50:00,82.35,82.5,82.34,82.47,18697.0,68.3759,68.5004,68.3676,68.4755,18697.0
2017-04-26 13:00:00,82.47,82.5,82.44,82.49,16534.0,68.4755,68.5004,68.4506,68.4921,16534.0
2017-04-26 13:10:00,82.48,82.51,82.45,82.47,22464.0,68.4838,68.5087,68.4589,68.4755,22464.0
2017-04-26 13:20:00,82.48,82.49,82.36,82.38,23424.0,68.4838,68.4921,68.3842,68.4008,23424.0
2017-04-26 13:30:00,82.37,82.37,82.2,82.25,45636.0,68.3925,68.3925,68.2513,68.2929,45636.0
2017-04-26 13:40:00,82.25,82.27,82.04,82.07,35992.0,68.2929,68.3095,68.1185,68.1434,35992.0
2017-04-26 13:50:00,82.06,82.16,82.06,82.12,34241.0,68.1351,68.2181,68.1351,68.1849,34241.0
2017-04-26 14:00:00,82.13,82.13,81.93,81.97,22736.0,68.1932,68.1932,68.0272,68.0604,22736.0
2017-04-26 14:10:00,81.95,82.0,81.93,81.96,20964.0,68.0438,68.0853,68.0272,68.0521,20964.0
2017-04-26 14:20:00,81.95,82.16,81.94,82.05,49892.0,68.0438,68.2181,68.0355,68.1268,49892.0
2017-04-26 14:30:00,82.07,82.33,82.07,82.28,84215.0,68.1434,68.3593,68.1434,68.3178,84215.0
2017-04-26 14:40:00,82.27,82.37,82.25,82.26,63822.0,68.3095,68.3925,68.2929,68.3012,63822.0
2017-04-26 14:50:00,82.26,82.3,82.21,82.21,20879.0,68.3012,68.3344,68.2596,68.2596,20879.0
2017-04-26 15:00:00,82.22,82.23,82.16,82.19,43970.0,68.2679,68.2762,68.2181,68.243,43970.0
2017-04-26 15:10:00,82.19,82.2,82.09,82.11,46291.0,68.243,68.2513,68.16,68.1766,46291.0
2017-04-26 15:20:00,82.1,82.13,82.06,82.11,47946.0,68.1683,68.1932,68.1351,68.1766,47946.0
2017-04-26 15:30:00,82.12,82.12,81.89,81.92,71966.0,68.1849,68.1849,67.9939,68.0188,71966.0
2017-04-26 15:40:00,81.89,81.98,81.74,81.75,88778.0,67.9939,68.0687,67.8694,67.8777,88778.0
2017-04-26 15:50:00,81.75,81.9,81.65,81.81,313433.0,67.8777,68.0022,67.7947,67.9275,313433.0
2017-04-27 09:30:00,81.83,82.0,81.78,81.82,29786.0,67.9441,68.0853,67.9026,67.9358,29786.0
2017-04-27 09:40:00,81.84,81.88,81.75,81.88,13690.0,67.9524,67.9856,67.8777,67.9856,13690.0
2017-04-27 09:50:00,81.88,81.89,81.73,81.79,12046.0,67.9856,67.9939,67.8611,67.9109,12046.0
2017-04-27 10:00:00,81.8,81.8,81.58,81.65,17513.0,67.9192,67.9192,67.7365,67.7947,17513.0
2017-04-27 10:10:00,81.64,81.83,81.62,81.81,16274.0,67.7864,67.9441,67.7698,67.9275,16274.0
2017-04-27 10:20:00,81.82,81.86,81.77,81.81,12577.0,67.9358,67.969,67.8943,67.9275,12577.0
2017-04-27 10:30:00,81.8,81.94,81.8,81.92,29652.0,67.9192,68.0355,67.9192,68.0188,29652.0
2017-04-27 10:40:00,81.91,81.93,81.82,81.82,24371.0,68.0105,68.0272,67.9358,67.9358,24371.0
2017-04-27 10:50:00,81.81,81.83,81.66,81.81,13911.0,67.9275,67.9441,67.803,67.9275,13911.0
2017-04-27 11:00:00,81.8,81.89,81.74,81.76,20619.0,67.9192,67.9939,67.8694,67.886,20619.0
2017-04-27 11:10:00,81.74,81.85,81.72,81.84,15147.0,67.8694,67.9607,67.8528,67.9524,15147.0
2017-04-27 11:20:00,81.84,81.85,81.79,81.81,21217.0,67.9524,67.9607,67.9109,67.9275,21217.0
2017-04-27 11:30:00,81.8,81.85,81.76,81.83,10641.0,67.9192,67.9607,67.886,67.9441,10641.0
2017-04-27 11:40:00,81.82,81.87,81.81,81.87,10581.0,67.9358,67.9773,67.9275,67.9773,10581.0
2017-04-27 11:50:00,81.86,81.9,81.84,81.89,11753.0,67.969,68.0022,67.9524,67.9939,11753.0
2017-04-27 12:00:00,81.88,82.02,81.88,81.92,32090.0,67.9856,68.1019,67.9856,68.0188,32090.0
2017-04-27 12:10:00,81.93,82.0,81.93,81.99,8518.0,68.0272,68.0853,68.0272,68.077,8518.0
2017-04-27 12:20:00,81.99,81.99,81.92,81.95,7820.0,68.077,68.077,68.0188,68.0438,7820.0
2017-04-27 12:30:00,81.93,81.98,81.93,81.98,5880.0,68.0272,68.0687,68.0272,68.0687,5880.0
2017-04-27 12:40:00,81.97,82.04,81.97,82.0,37627.0,68.0604,68.1185,68.0604,68.0853,37627.0
2017-04-27 12:50:00,81.99,82.13,81.96,82.13,11580.0,68.077,68.1932,68.0521,68.1932,11580.0
2017-04-27 13:00:00,82.13,82.14,82.04,82.08,17904.0,68.1932,68.2015,68.1185,68.1517,17904.0
2017-04-27 13:10:00,82.07,82.13,82.06,82.07,7038.0,68.1434,68.1932,68.1351,68.1434,7038.0
2017-04-27 13:20:00,82.07,82.1,82.06,82.09,5727.0,68.1434,68.1683,68.1351,68.16,5727.0
2017-04-27 13:30:00,82.08,82.11,82.04,82.04,9066.0,68.1517,68.1766,68.1185,68.1185,9066.0
2017-04-27 13:40:00,82.05,82.07,82.01,82.04,7934.0,68.1268,68.1434,68.0936,68.1185,7934.0
2017-04-27 13:50:00,82.03,82.07,82.02,82.03,21505.0,68.1102,68.1434,68.1019,68.1102,21505.0
2017-04-27 14:00:00,82.03,82.05,82.01,82.02,25812.0,68.1102,68.1268,68.0936,68.1019,25812.0
2017-04-27 14:10:00,82.01,82.06,82.01,82.05,9752.0,68.0936,68.1351,68.0936,68.1268,9752.0
2017-04-27 14:20:00,82.05,82.06,82.01,82.02,11469.0,68.1268,68.1351,68.0936,68.1019,11469.0
2017-04-27 14:30:00,82.02,82.12,82.02,82.12,14449.0,68.1019,68.1849,68.1019,68.1849,14449.0
2017-04-27 14:40:00,82.12,82.14,82.09,82.13,12629.0,68.1849,68.2015,68.16,68.1932,12629.0
2017-04-27 14:50:00,82.13,82.16,82.06,82.13,16737.0,68.1932,68.2181,68.1351,68.1932,16737.0
2017-04-27 15:00:00,82.14,82.15,82.07,82.13,23342.0,68.2015,68.2098,68.1434,68.1932,23342.0
2017-04-27 15:10:00,82.14,82.21,82.13,82.18,21791.0,68.2015,68.2596,68.1932,68.2347,21791.0
2017-04-27 15:20:00,82.17,82.23,82.17,82.19,18387.0,68.2264,68.2762,68.2264,68.243,18387.0
2017-04-27 15:30:00,82.19,82.21,82.03,82.04,34727.0,68.243,68.2596,68.1102,68.1185,34727.0
2017-04-27 15:40:00,82.03,82.07,81.98,82.0,50214.0,68.1102,68.1434,68.0687,68.0853,50214.0
2017-04-27 15:50:00,81.99,81.99,81.9,81.97,91769.0,68.077,68.077,68.0022,68.0604,91769.0
2017-04-28 09:30:00,81.84,81.94,81.75,81.89,25311.0,67.9524,68.0355,67.8777,67.9939,25311.0
2017-04-28 09:40:00,81.89,81.92,81.75,81.79,13656.0,67.9939,68.0188,67.8777,67.9109,13656.0
2017-04-28 09:50:00,81.78,81.9,81.77,81.86,15629.0,67.9026,68.0022,67.8943,67.969,15629.0
2017-04-28 10:00:00,81.86,81.88,81.69,81.76,20100.0,67.969,67.9856,67.8279,67.886,20100.0
2017-04-28 10:10:00,81.77,81.77,81.65,81.66,21047.0,67.8943,67.8943,67.7947,67.803,21047.0
2017-04-28 10:20:00,81.66,81.7,81.59,81.62,9266.0,67.803,67.8362,67.7448,67.7698,9266.0
2017-04-28 10:30:00,81.61,81.64,81.55,81.57,20378.0,67.7615,67.7864,67.7116,67.7282,20378.0
2017-04-28 10:40:00,81.55,81.56,81.45,81.46,15583.0,67.7116,67.7199,67.6286,67.6369,15583.0
2017-04-28 10:50:00,81.45,81.52,81.44,81.48,21409.0,67.6286,67.6867,67.6203,67.6535,21409.0
2017-04-28 11:00:00,81.49,81.56,81.48,81.48,15203.0,67.6618,67.7199,67.6535,67.6535,15203.0
2017-04-28 11:10:00,81.48,81.5,81.38,81.43,10853.0,67.6535,67.6701,67.5705,67.612,10853.0
2017-04-28 11:20:00,81.43,81.48,81.4,81.46,17760.0,67.612,67.6535,67.5871,67.6369,17760.0
2017-04-28 11:30:00,81.45,81.48,81.4,81.44,11966.0,67.6286,67.6535,67.5871,67.6203,11966.0
2017-04-28 11:40:00,81.45,81.48,81.4,81.42,23611.0,67.6286,67.6535,67.5871,67.6037,23611.0
2017-04-28 11:50:00,81.42,81.49,81.42,81.49,16514.0,67.6037,67.6618,67.6037,67.6618,16514.0
2017-04-28 12:00:00,81.5,81.57,81.49,81.56,29127.0,67.6701,67.7282,67.6618,67.7199,29127.0
2017-04-28 12:10:00,81.56,81.57,81.51,81.54,13469.0,67.7199,67.7282,67.6784,67.7033,13469.0
2017-04-28 12:20:00,81.53,81.55,81.51,81.53,16032.0,67.695,67.7116,67.6784,67.695,16032.0
2017-04-28 12:30:00,81.52,81.52,81.42,81.42,9496.0,67.6867,67.6867,67.6037,67.6037,9496.0
2017-04-28 12:40:00,81.42,81.42,81.35,81.36,7083.0,67.6037,67.6037,67.5456,67.5539,7083.0
2017-04-28 12:50:00,81.35,81.37,81.32,81.36,7604.0,67.5456,67.5622,67.5207,67.5539,7604.0
2017-04-28 13:00:00,81.36,81.38,81.33,81.35,11357.0,67.5539,67.5705,67.529,67.5456,11357.0
2017-04-28 13:10:00,81.35,81.37,81.31,81.32,7721.0,67.5456,67.5622,67.5124,67.5207,7721.0
2017-04-28 13:20:00,81.32,81.35,81.32,81.34,6521.0,67.5207,67.5456,67.5207,67.5373,6521.0
2017-04-28 13:30:00,81.34,81.36,81.33,81.33,12362.0,67.5373,67.5539,67.529,67.529,12362.0
2017-04-28 13:40:00,81.36,81.36,81.27,81.27,9336.0,67.5539,67.5539,67.4791,67.4791,9336.0
2017-04-28 13:50:00,81.28,81.32,81.28,81.32,7784.0,67.4875,67.5207,67.4875,67.5207,7784.0
2017-04-28 14:00:00,81.31,81.41,81.3,81.38,18010.0,67.5124,67.5954,67.5041,67.5705,18010.0
2017-04-28 14:10:00,81.39,81.42,81.36,81.42,13154.0,67.5788,67.6037,67.5539,67.6037,13154.0
2017-04-28 14:20:00,81.42,81.43,81.4,81.42,11343.0,67.6037,67.612,67.5871,67.6037,11343.0
2017-04-28 14:30:00,81.42,81.49,81.42,81.48,14736.0,67.6037,67.6618,67.6037,67.6535,14736.0
2017-04-28 14:40:00,81.48,81.48,81.44,81.47,16339.0,67.6535,67.6535,67.6203,67.6452,16339.0
2017-04-28 14:50:00,81.46,81.48,81.44,81.45,17026.0,67.6369,67.6535,67.6203,67.6286,17026.0
2017-04-28 15:00:00,81.45,81.57,81.44,81.56,18376.0,67.6286,67.7282,67.6203,67.7199,18376.0
2017-04-28 15:10:00,81.55,81.57,81.53,81.53,11767.0,67.7116,67.7282,67.695,67.695,11767.0
2017-04-28 15:20:00,81.53,81.53,81.42,81.44,16017.0,67.695,67.695,67.6037,67.6203,16017.0
2017-04-28 15:30:00,81.43,81.45,81.37,81.39,25417.0,67.612,67.6286,67.5622,67.5788,25417.0
2017-04-28 15:40:00,81.39,81.39,81.29,81.32,33508.0,67.5788,67.5788,67.4958,67.5207,33508.0
2017-04-28 15:50:00,81.33,81.37,81.26,81.29,82381.0,67.529,67.5622,67.4708,67.4958,82381.0
2017-05-01 09:30:00,81.49,81.53,81.26,81.53,29459.0,67.6618,67.695,67.4708,67.695,29459.0
2017-05-01 09:40:00,81.55,81.56,81.37,81.37,14373.0,67.7116,67.7199,67.5622,67.5622,14373.0
2017-05-01 09:50:00,81.39,81.5,81.39,81.47,10882.0,67.5788,67.6701,67.5788,67.6452,10882.0
2017-05-01 10:00:00,81.45,81.47,81.32,81.33,6566.0,67.6286,67.6452,67.5207,67.529,6566.0
2017-05-01 10:10:00,81.32,81.34,81.25,81.31,8983.0,67.5207,67.5373,67.4625,67.5124,8983.0
2017-05-01 10:20:00,81.32,81.32,81.18,81.25,24874.0,67.5207,67.5207,67.4044,67.4625,24874.0
2017-05-01 10:30:00,81.23,81.32,81.23,81.28,11424.0,67.4459,67.5207,67.4459,67.4875,11424.0
2017-05-01 10:40:00,81.29,81.34,81.26,81.29,10030.0,67.4958,67.5373,67.4708,67.4958,10030.0
2017-05-01 10:50:00,81.29,81.38,81.26,81.36,17703.0,67.4958,67.5705,67.4708,67.5539,17703.0
2017-05-01 11:00:00,81.36,81.47,81.36,81.46,14051.0,67.5539,67.6452,67.5539,67.6369,14051.0
2017-05-01 11:10:00,81.45,81.47,81.42,81.44,10179.0,67.6286,67.6452,67.6037,67.6203,10179.0
2017-05-01 11:20:00,81.43,81.45,81.38,81.4,18912.0,67.612,67.6286,67.5705,67.5871,18912.0
2017-05-01 11:30:00,81.39,81.46,81.38,81.46,13002.0,67.5788,67.6369,67.5705,67.6369,13002.0
2017-05-01 11:40:00,81.47,81.54,81.46,81.53,13310.0,67.6452,67.7033,67.6369,67.695,13310.0
2017-05-01 11:50:00,81.54,81.6,81.53,81.56,26214.0,67.7033,67.7532,67.695,67.7199,26214.0
2017-05-01 12:00:00,81.57,81.66,81.55,81.65,20908.0,67.7282,67.803,67.7116,67.7947,20908.0
2017-05-01 12:10:00,81.64,81.66,81.59,81.62,15659.0,67.7864,67.803,67.7448,67.7698,15659.0
2017-05-01 12:20:00,81.61,81.65,81.6,81.64,6954.0,67.7615,67.7947,67.7532,67.7864,6954.0
2017-05-01 12:30:00,81.64,81.64,81.51,81.53,10067.0,67.7864,67.7864,67.6784,67.695,10067.0
2017-05-01 12:40:00,81.52,81.57,81.48,81.51,11593.0,67.6867,67.7282,67.6535,67.6784,11593.0
2017-05-01 12:50:00,81.5,81.51,81.27,81.45,30736.0,67.6701,67.6784,67.4791,67.6286,30736.0
2017-05-01 13:00:00,81.45,81.49,81.39,81.48,18301.0,67.6286,67.6618,67.5788,67.6535,18301.0
2017-05-01 13:10:00,81.49,81.58,81.44,81.53,17408.0,67.6618,67.7365,67.6203,67.695,17408.0
2017-05-01 13:20:00,81.53,81.59,81.52,81.53,17985.0,67.695,67.7448,67.6867,67.695,17985.0
2017-05-01 13:30:00,81.54,81.59,81.52,81.53,24583.0,67.7033,67.7448,67.6867,67.695,24583.0
2017-05-01 13:40:00,81.53,81.7,81.52,81.69,29170.0,67.695,67.8362,67.6867,67.8279,29170.0
2017-05-01 13:50:00,81.69,81.84,81.63,81.82,51253.0,67.8279,67.9524,67.7781,67.9358,51253.0
2017-05-01 14:00:00,81.82,81.85,81.72,81.75,38037.0,67.9358,67.9607,67.8528,67.8777,38037.0
2017-05-01 14:10:00,81.76,81.8,81.75,81.78,16253.0,67.886,67.9192,67.8777,67.9026,16253.0
2017-05-01 14:20:00,81.76,81.84,81.75,81.77,20456.0,67.886,67.9524,67.8777,67.8943,20456.0
2017-05-01 14:30:00,81.76,81.81,81.73,81.77,27074.0,67.886,67.9275,67.8611,67.8943,27074.0
2017-05-01 14:40:00,81.77,81.78,81.73,81.75,21003.0,67.8943,67.9026,67.8611,67.8777,21003.0
2017-05-01 14:50:00,81.76,81.81,81.72,81.73,75664.0,67.886,67.9275,67.8528,67.8611,75664.0
2017-05-01 15:00:00,81.71,81.73,81.67,81.7,19628.0,67.8445,67.8611,67.8113,67.8362,19628.0
2017-05-01 15:10:00,81.71,81.78,81.71,81.74,43253.0,67.8445,67.9026,67.8445,67.8694,43253.0
2017-05-01 15:20:00,81.74,81.76,81.7,81.73,44675.0,67.8694,67.886,67.8362,67.8611,44675.0
2017-05-01 15:30:00,81.73,81.75,81.66,81.67,52876.0,67.8611,67.8777,67.803,67.8113,52876.0
2017-05-01 15:40:00,81.66,81.68,81.59,81.61,46076.0,67.803,67.8196,67.7448,67.7615,46076.0
2017-05-01 15:50:00,81.61,81.64,81.5,81.51,99385.0,67.7615,67.7864,67.6701,67.6784,99385.0
2017-05-02 09:30:00,81.45,81.78,81.44,81.76,41028.0,67.6286,67.9026,67.6203,67.886,41028.0
2017-05-02 09:40:00,81.77,81.79,81.63,81.66,19974.0,67.8943,67.9109,67.7781,67.803,19974.0
2017-05-02 09:50:00,81.66,81.81,81.65,81.72,25896.0,67.803,67.9275,67.7947,67.8528,25896.0
2017-05-02 10:00:00,81.71,81.78,81.6,81.62,22475.0,67.8445,67.9026,67.7532,67.7698,22475.0
2017-05-02 10:10:00,81.62,81.76,81.6,81.75,43453.0,67.7698,67.886,67.7532,67.8777,43453.0
2017-05-02 10:20:00,81.74,81.75,81.62,81.72,30398.0,67.8694,67.8777,67.7698,67.8528,30398.0
2017-05-02 10:30:00,81.7,81.74,81.65,81.67,28237.0,67.8362,67.8694,67.7947,67.8113,28237.0
2017-05-02 10:40:00,81.68,81.7,81.62,81.7,50548.0,67.8196,67.8362,67.7698,67.8362,50548.0
2017-05-02 10:50:00,81.7,81.82,81.68,81.7,37244.0,67.8362,67.9358,67.8196,67.8362,37244.0
2017-05-02 11:00:00,81.69,81.77,81.67,81.67,19759.0,67.8279,67.8943,67.8113,67.8113,19759.0
2017-05-02 11:10:00,81.67,81.76,81.66,81.75,28576.0,67.8113,67.886,67.803,67.8777,28576.0
2017-05-02 11:20:00,81.75,81.82,81.71,81.77,17782.0,67.8777,67.9358,67.8445,67.8943,17782.0
2017-05-02 11:30:00,81.75,81.75,81.6,81.62,40971.0,67.8777,67.8777,67.7532,67.7698,40971.0
2017-05-02 11:40:00,81.62,81.69,81.62,81.66,18797.0,67.7698,67.8279,67.7698,67.803,18797.0
2017-05-02 11:50:00,81.65,81.69,81.61,81.68,25793.0,67.7947,67.8279,67.7615,67.8196,25793.0
2017-05-02 12:00:00,81.68,81.85,81.68,81.82,33784.0,67.8196,67.9607,67.8196,67.9358,33784.0
2017-05-02 12:10:00,81.82,81.82,81.75,81.82,24784.0,67.9358,67.9358,67.8777,67.9358,24784.0
2017-05-02 12:20:00,81.8,81.84,81.77,81.78,23225.0,67.9192,67.9524,67.8943,67.9026,23225.0
2017-05-02 12:30:00,81.78,81.88,81.76,81.86,24454.0,67.9026,67.9856,67.886,67.969,24454.0
2017-05-02 12:40:00,81.86,81.87,81.78,81.81,19050.0,67.969,67.9773,67.9026,67.9275,19050.0
2017-05-02 12:50:00,81.8,81.8,81.76,81.78,14642.0,67.9192,67.9192,67.886,67.9026,14642.0
2017-05-02 13:00:00,81.77,81.77,81.66,81.69,12308.0,67.8943,67.8943,67.803,67.8279,12308.0
2017-05-02 13:10:00,81.68,81.81,81.67,81.81,16704.0,67.8196,67.9275,67.8113,67.9275,16704.0
2017-05-02 13:20:00,81.8,81.8,81.72,81.74,11478.0,67.9192,67.9192,67.8528,67.8694,11478.0
2017-05-02 13:30:00,81.74,81.76,81.68,81.7,14652.0,67.8694,67.886,67.8196,67.8362,14652.0
2017-05-02 13:40:00,81.71,81.71,81.66,81.68,17698.0,67.8445,67.8445,67.803,67.8196,17698.0
2017-05-02 13:50:00,81.66,81.69,81.65,81.69,16226.0,67.803,67.8279,67.7947,67.8279,16226.0
2017-05-02 14:00:00,81.69,81.71,81.68,81.7,15638.0,67.8279,67.8445,67.8196,67.8362,15638.0
2017-05-02 14:10:00,81.69,81.69,81.65,81.67,15634.0,67.8279,67.8279,67.7947,67.8113,15634.0
2017-05-02 14:20:00,81.68,81.68,81.53,81.55,52770.0,67.8196,67.8196,67.695,67.7116,52770.0
2017-05-02 14:30:00,81.56,81.61,81.55,81.58,24531.0,67.7199,67.7615,67.7116,67.7365,24531.0
2017-05-02 14:40:00,81.58,81.65,81.56,81.6,37798.0,67.7365,67.7947,67.7199,67.7532,37798.0
2017-05-02 14:50:00,81.59,81.63,81.53,81.61,39057.0,67.7448,67.7781,67.695,67.7615,39057.0
2017-05-02 15:00:00,81.6,81.62,81.55,81.6,36222.0,67.7532,67.7698,67.7116,67.7532,36222.0
2017-05-02 15:10:00,81.6,81.64,81.55,81.58,53348.0,67.7532,67.7864,67.7116,67.7365,53348.0
2017-05-02 15:20:00,81.58,81.81,81.58,81.79,92425.0,67.7365,67.9275,67.7365,67.9109,92425.0
2017-05-02 15:30:00,81.8,81.8,81.64,81.68,141950.0,67.9192,67.9192,67.7864,67.8196,141950.0
2017-05-02 15:40:00,81.68,81.76,81.65,81.75,109916.0,67.8196,67.886,67.7947,67.8777,109916.0
2017-05-02 15:50:00,81.75,81.85,81.71,81.8,231573.0,67.8777,67.9607,67.8445,67.9192,231573.0
2017-05-03 09:30:00,83.47,84.25,83.47,83.95,201637.0,69.3058,69.9535,69.3058,69.7044,201637.0
2017-05-03 09:40:00,83.95,84.09,83.66,83.87,141232.0,69.7044,69.8206,69.4636,69.6379,141232.0
2017-05-03 09:50:00,83.86,84.44,83.84,84.36,158122.0,69.6296,70.1112,69.613,70.0448,158122.0
2017-05-03 10:00:00,84.4,84.78,84.33,84.48,159433.0,70.078,70.3935,70.0199,70.1444,159433.0
2017-05-03 10:10:00,84.49,84.75,84.14,84.14,91574.0,70.1527,70.3686,69.8621,69.8621,91574.0
2017-05-03 10:20:00,84.17,84.21,83.87,84.09,65991.0,69.887,69.9203,69.6379,69.8206,65991.0
2017-05-03 10:30:00,84.08,84.39,84.08,84.36,60117.0,69.8123,70.0697,69.8123,70.0448,60117.0
2017-05-03 10:40:00,84.36,84.51,84.28,84.5,96401.0,70.0448,70.1693,69.9784,70.161,96401.0
2017-05-03 10:50:00,84.49,84.51,84.19,84.2,97757.0,70.1527,70.1693,69.9036,69.912,97757.0
2017-05-03 11:00:00,84.2,84.32,84.17,84.3,44802.0,69.912,70.0116,69.887,69.995,44802.0
2017-05-03 11:10:00,84.3,84.33,84.26,84.3,41947.0,69.995,70.0199,69.9618,69.995,41947.0
2017-05-03 11:20:00,84.3,84.3,84.19,84.25,33644.0,69.995,69.995,69.9036,69.9535,33644.0
2017-05-03 11:30:00,84.26,84.32,84.25,84.3,59480.0,69.9618,70.0116,69.9535,69.995,59480.0
2017-05-03 11:40:00,84.3,84.48,84.28,84.4,80335.0,69.995,70.1444,69.9784,70.078,80335.0
2017-05-03 11:50:00,84.4,84.42,84.32,84.38,51257.0,70.078,70.0946,70.0116,70.0614,51257.0
2017-05-03 12:00:00,84.39,84.68,84.39,84.65,41478.0,70.0697,70.3105,70.0697,70.2856,41478.0
2017-05-03 12:10:00,84.66,84.79,84.64,84.75,34123.0,70.2939,70.4018,70.2773,70.3686,34123.0
2017-05-03 12:20:00,84.75,84.76,84.61,84.74,67375.0,70.3686,70.3769,70.2524,70.3603,67375.0
2017-05-03 12:30:00,84.77,84.83,84.65,84.74,52846.0,70.3852,70.435,70.2856,70.3603,52846.0
2017-05-03 12:40:00,84.75,84.86,84.72,84.86,48529.0,70.3686,70.46,70.3437,70.46,48529.0
2017-05-03 12:50:00,84.86,84.86,84.75,84.84,40554.0,70.46,70.46,70.3686,70.4433,40554.0
2017-05-03 13:00:00,84.84,84.86,84.63,84.66,63714.0,70.4433,70.46,70.269,70.2939,63714.0
2017-05-03 13:10:00,84.67,84.84,84.63,84.83,68095.0,70.3022,70.4433,70.269,70.435,68095.0
2017-05-03 13:20:00,84.85,84.87,84.79,84.83,31575.0,70.4517,70.4683,70.4018,70.435,31575.0
2017-05-03 13:30:00,84.83,84.9,84.8,84.85,42241.0,70.435,70.4932,70.4101,70.4517,42241.0
2017-05-03 13:40:00,84.85,84.94,84.74,84.74,41123.0,70.4517,70.5264,70.3603,70.3603,41123.0
2017-05-03 13:50:00,84.76,84.79,84.71,84.76,45455.0,70.3769,70.4018,70.3354,70.3769,45455.0
2017-05-03 14:00:00,84.75,85.0,84.73,84.92,110994.0,70.3686,70.5762,70.352,70.5098,110994.0
2017-05-03 14:10:00,84.92,84.94,84.62,84.69,114114.0,70.5098,70.5264,70.2607,70.3188,114114.0
2017-05-03 14:20:00,84.72,84.83,84.69,84.8,67077.0,70.3437,70.435,70.3188,70.4101,67077.0
2017-05-03 14:30:00,84.8,84.8,84.69,84.73,83224.0,70.4101,70.4101,70.3188,70.352,83224.0
2017-05-03 14:40:00,84.73,84.83,84.69,84.74,65591.0,70.352,70.435,70.3188,70.3603,65591.0
2017-05-03 14:50:00,84.74,84.78,84.62,84.66,97016.0,70.3603,70.3935,70.2607,70.2939,97016.0
2017-05-03 15:00:00,84.68,84.79,84.68,84.7,79911.0,70.3105,70.4018,70.3105,70.3271,79911.0
2017-05-03 15:10:00,84.69,84.71,84.63,84.66,92804.0,70.3188,70.3354,70.269,70.2939,92804.0
2017-05-03 15:20:00,84.66,84.81,84.65,84.78,106392.0,70.2939,70.4184,70.2856,70.3935,106392.0
2017-05-03 15:30:00,84.79,84.8,84.74,84.8,100985.0,70.4018,70.4101,70.3603,70.4101,100985.0
2017-05-03 15:40:00,84.8,84.93,84.79,84.86,164746.0,70.4101,70.5181,70.4018,70.46,164746.0
2017-05-03 15:50:00,84.85,84.95,84.78,84.93,338310.0,70.4517,70.5347,70.3935,70.5181,338310.0
2017-05-04 09:30:00,85.11,86.03,85.11,85.81,144795.0,70.6675,71.4314,70.6675,71.2487,144795.0
2017-05-04 09:40:00,85.86,85.86,85.22,85.22,68675.0,71.2903,71.2903,70.7589,70.7589,68675.0
2017-05-04 09:50:00,85.26,85.37,85.25,85.37,61001.0,70.7921,70.8834,70.7838,70.8834,61001.0
2017-05-04 10:00:00,85.37,85.37,85.11,85.13,55170.0,70.8834,70.8834,70.6675,70.6841,55170.0
2017-05-04 10:10:00,85.13,85.45,85.11,85.39,65176.0,70.6841,70.9498,70.6675,70.9,65176.0
2017-05-04 10:20:00,85.41,85.54,85.4,85.42,31151.0,70.9166,71.0246,70.9083,70.9249,31151.0
2017-05-04 10:30:00,85.44,85.56,85.42,85.56,42380.0,70.9415,71.0412,70.9249,71.0412,42380.0
2017-05-04 10:40:00,85.54,85.63,85.5,85.58,41361.0,71.0246,71.0993,70.9914,71.0578,41361.0
2017-05-04 10:50:00,85.57,85.6,85.47,85.6,35750.0,71.0495,71.0744,70.9664,71.0744,35750.0
2017-05-04 11:00:00,85.6,85.72,85.59,85.69,27911.0,71.0744,71.174,71.0661,71.1491,27911.0
2017-05-04 11:10:00,85.69,85.72,85.61,85.67,36137.0,71.1491,71.174,71.0827,71.1325,36137.0
2017-05-04 11:20:00,85.67,85.72,85.62,85.64,23795.0,71.1325,71.174,71.091,71.1076,23795.0
2017-05-04 11:30:00,85.64,85.72,85.59,85.68,67914.0,71.1076,71.174,71.0661,71.1408,67914.0
2017-05-04 11:40:00,85.68,85.75,85.63,85.75,28520.0,71.1408,71.1989,71.0993,71.1989,28520.0
2017-05-04 11:50:00,85.75,85.77,85.56,85.57,30335.0,71.1989,71.2155,71.0412,71.0495,30335.0
2017-05-04 12:00:00,85.57,85.65,85.5,85.53,27385.0,71.0495,71.1159,70.9914,71.0163,27385.0
2017-05-04 12:10:00,85.5,85.5,85.27,85.28,22179.0,70.9914,70.9914,70.8004,70.8087,22179.0
2017-05-04 12:20:00,85.27,85.39,85.27,85.39,20004.0,70.8004,70.9,70.8004,70.9,20004.0
2017-05-04 12:30:00,85.39,85.4,85.31,85.39,27592.0,70.9,70.9083,70.8336,70.9,27592.0
2017-05-04 12:40:00,85.39,85.53,85.37,85.52,28880.0,70.9,71.0163,70.8834,71.008,28880.0
2017-05-04 12:50:00,85.51,85.56,85.44,85.44,23635.0,70.9997,71.0412,70.9415,70.9415,23635.0
2017-05-04 13:00:00,85.44,85.55,85.44,85.52,27415.0,70.9415,71.0329,70.9415,71.008,27415.0
2017-05-04 13:10:00,85.51,85.56,85.47,85.48,22984.0,70.9997,71.0412,70.9664,70.9747,22984.0
2017-05-04 13:20:00,85.47,85.56,85.45,85.55,22542.0,70.9664,71.0412,70.9498,71.0329,22542.0
2017-05-04 13:30:00,85.55,85.56,85.47,85.55,23041.0,71.0329,71.0412,70.9664,71.0329,23041.0
2017-05-04 13:40:00,85.56,85.7,85.56,85.69,34107.0,71.0412,71.1574,71.0412,71.1491,34107.0
2017-05-04 13:50:00,85.7,85.7,85.5,85.55,31766.0,71.1574,71.1574,70.9914,71.0329,31766.0
2017-05-04 14:00:00,85.55,85.59,85.53,85.59,23672.0,71.0329,71.0661,71.0163,71.0661,23672.0
2017-05-04 14:10:00,85.59,85.6,85.42,85.44,29477.0,71.0661,71.0744,70.9249,70.9415,29477.0
2017-05-04 14:20:00,85.42,85.49,85.38,85.49,29497.0,70.9249,70.983,70.8917,70.983,29497.0
2017-05-04 14:30:00,85.5,85.56,85.47,85.52,43026.0,70.9914,71.0412,70.9664,71.008,43026.0
2017-05-04 14:40:00,85.53,85.55,85.47,85.49,43502.0,71.0163,71.0329,70.9664,70.983,43502.0
2017-05-04 14:50:00,85.5,85.51,85.41,85.42,49337.0,70.9914,70.9997,70.9166,70.9249,49337.0
2017-05-04 15:00:00,85.43,85.43,85.24,85.27,72925.0,70.9332,70.9332,70.7755,70.8004,72925.0
2017-05-04 15:10:00,85.26,85.29,85.21,85.28,65610.0,70.7921,70.817,70.7506,70.8087,65610.0
2017-05-04 15:20:00,85.28,85.38,85.27,85.38,51505.0,70.8087,70.8917,70.8004,70.8917,51505.0
2017-05-04 15:30:00,85.38,85.49,85.38,85.46,84959.0,70.8917,70.983,70.8917,70.9581,84959.0
2017-05-04 15:40:00,85.47,85.54,85.45,85.52,99328.0,70.9664,71.0246,70.9498,71.008,99328.0
2017-05-04 15:50:00,85.52,85.6,85.5,85.57,189739.0,71.008,71.0744,70.9914,71.0495,189739.0
2017-05-05 09:30:00,85.73,85.86,85.6,85.8,36847.0,71.1823,71.2903,71.0744,71.2404,36847.0
2017-05-05 09:40:00,85.85,85.87,85.73,85.75,36261.0,71.282,71.2986,71.1823,71.1989,36261.0
2017-05-05 09:50:00,85.75,85.8,85.67,85.67,16927.0,71.1989,71.2404,71.1325,71.1325,16927.0
2017-05-05 10:00:00,85.67,85.74,85.62,85.73,59183.0,71.1325,71.1906,71.091,71.1823,59183.0
2017-05-05 10:10:00,85.72,85.72,85.54,85.61,52133.0,71.174,71.174,71.0246,71.0827,52133.0
2017-05-05 10:20:00,85.62,85.66,85.5,85.62,21884.0,71.091,71.1242,70.9914,71.091,21884.0
2017-05-05 10:30:00,85.59,85.61,85.37,85.38,30430.0,71.0661,71.0827,70.8834,70.8917,30430.0
2017-05-05 10:40:00,85.4,85.41,85.34,85.37,27978.0,70.9083,70.9166,70.8585,70.8834,27978.0
2017-05-05 10:50:00,85.37,85.45,85.36,85.39,25036.0,70.8834,70.9498,70.8751,70.9,25036.0
2017-05-05 11:00:00,85.41,85.41,85.32,85.33,31702.0,70.9166,70.9166,70.8419,70.8502,31702.0
2017-05-05 11:10:00,85.35,85.4,85.33,85.37,17980.0,70.8668,70.9083,70.8502,70.8834,17980.0
2017-05-05 11:20:00,85.37,85.39,85.33,85.39,15715.0,70.8834,70.9,70.8502,70.9,15715.0
2017-05-05 11:30:00,85.38,85.41,85.35,85.4,25539.0,70.8917,70.9166,70.8668,70.9083,25539.0
2017-05-05 11:40:00,85.4,85.42,85.3,85.32,26354.0,70.9083,70.9249,70.8253,70.8419,26354.0
2017-05-05 11:50:00,85.32,85.34,85.27,85.33,23960.0,70.8419,70.8585,70.8004,70.8502,23960.0
2017-05-05 12:00:00,85.31,85.4,85.31,85.36,25984.0,70.8336,70.9083,70.8336,70.8751,25984.0
2017-05-05 12:10:00,85.36,85.36,85.3,85.31,15987.0,70.8751,70.8751,70.8253,70.8336,15987.0
2017-05-05 12:20:00,85.3,85.32,85.26,85.31,24984.0,70.8253,70.8419,70.7921,70.8336,24984.0
2017-05-05 12:30:00,85.31,85.35,85.3,85.32,15234.0,70.8336,70.8668,70.8253,70.8419,15234.0
2017-05-05 12:40:00,85.32,85.39,85.32,85.36,19469.0,70.8419,70.9,70.8419,70.8751,19469.0
2017-05-05 12:50:00,85.36,85.36,85.32,85.34,18897.0,70.8751,70.8751,70.8419,70.8585,18897.0
2017-05-05 13:00:00,85.34,85.36,85.3,85.3,12737.0,70.8585,70.8751,70.8253,70.8253,12737.0
2017-05-05 13:10:00,85.3,85.31,85.27,85.3,19541.0,70.8253,70.8336,70.8004,70.8253,19541.0
2017-05-05 13:20:00,85.3,85.31,85.27,85.28,17596.0,70.8253,70.8336,70.8004,70.8087,17596.0
2017-05-05 13:30:00,85.28,85.31,85.27,85.29,19039.0,70.8087,70.8336,70.8004,70.817,19039.0
2017-05-05 13:40:00,85.29,85.3,85.25,85.27,16283.0,70.817,70.8253,70.7838,70.8004,16283.0
2017-05-05 13:50:00,85.27,85.28,85.24,85.25,23596.0,70.8004,70.8087,70.7755,70.7838,23596.0
2017-05-05 14:00:00,85.25,85.36,85.25,85.36,61554.0,70.7838,70.8751,70.7838,70.8751,61554.0
2017-05-05 14:10:00,85.34,85.35,85.26,85.29,28002.0,70.8585,70.8668,70.7921,70.817,28002.0
2017-05-05 14:20:00,85.3,85.34,85.29,85.31,30244.0,70.8253,70.8585,70.817,70.8336,30244.0
2017-05-05 14:30:00,85.31,85.34,85.3,85.33,18446.0,70.8336,70.8585,70.8253,70.8502,18446.0
2017-05-05 14:40:00,85.31,85.43,85.31,85.42,32413.0,70.8336,70.9332,70.8336,70.9249,32413.0
2017-05-05 14:50:00,85.41,85.44,85.37,85.38,23020.0,70.9166,70.9415,70.8834,70.8917,23020.0
2017-05-05 15:00:00,85.37,85.42,85.31,85.41,35569.0,70.8834,70.9249,70.8336,70.9166,35569.0
2017-05-05 15:10:00,85.4,85.46,85.39,85.45,47150.0,70.9083,70.9581,70.9,70.9498,47150.0
2017-05-05 15:20:00,85.45,85.46,85.37,85.38,43243.0,70.9498,70.9581,70.8834,70.8917,43243.0
2017-05-05 15:30:00,85.38,85.42,85.36,85.37,93784.0,70.8917,70.9249,70.8751,70.8834,93784.0
2017-05-05 15:40:00,85.37,85.38,85.35,85.35,92727.0,70.8834,70.8917,70.8668,70.8668,92727.0
2017-05-05 15:50:00,85.36,85.46,85.34,85.46,138155.0,70.8751,70.9581,70.8585,70.9581,138155.0
2017-05-08 09:30:00,85.46,85.49,85.29,85.34,28856.0,70.9581,70.983,70.817,70.8585,28856.0
2017-05-08 09:40:00,85.33,85.33,85.2,85.23,18574.0,70.8502,70.8502,70.7423,70.7672,18574.0
2017-05-08 09:50:00,85.27,85.48,85.26,85.47,15983.0,70.8004,70.9747,70.7921,70.9664,15983.0
2017-05-08 10:00:00,85.45,85.49,85.3,85.3,29823.0,70.9498,70.983,70.8253,70.8253,29823.0
2017-05-08 10:10:00,85.3,85.38,85.27,85.37,28017.0,70.8253,70.8917,70.8004,70.8834,28017.0
2017-05-08 10:20:00,85.37,85.39,85.24,85.24,43607.0,70.8834,70.9,70.7755,70.7755,43607.0
2017-05-08 10:30:00,85.24,85.26,85.07,85.09,31865.0,70.7755,70.7921,70.6343,70.6509,31865.0
2017-05-08 10:40:00,85.1,85.11,85.03,85.03,38483.0,70.6592,70.6675,70.6011,70.6011,38483.0
2017-05-08 10:50:00,85.04,85.16,84.97,85.15,36686.0,70.6094,70.709,70.5513,70.7007,36686.0
2017-05-08 11:00:00,85.15,85.17,84.98,84.99,49865.0,70.7007,70.7174,70.5596,70.5679,49865.0
2017-05-08 11:10:00,84.99,85.12,84.97,85.1,27925.0,70.5679,70.6758,70.5513,70.6592,27925.0
2017-05-08 11:20:00,85.1,85.1,84.95,85.01,53741.0,70.6592,70.6592,70.5347,70.5845,53741.0
2017-05-08 11:30:00,85.02,85.05,84.92,84.94,49425.0,70.5928,70.6177,70.5098,70.5264,49425.0
2017-05-08 11:40:00,84.94,84.94,84.91,84.92,22725.0,70.5264,70.5264,70.5015,70.5098,22725.0
2017-05-08 11:50:00,84.92,84.94,84.89,84.91,17447.0,70.5098,70.5264,70.4849,70.5015,17447.0
2017-05-08 12:00:00,84.9,84.92,84.8,84.81,22040.0,70.4932,70.5098,70.4101,70.4184,22040.0
2017-05-08 12:10:00,84.81,84.87,84.79,84.87,27599.0,70.4184,70.4683,70.4018,70.4683,27599.0
2017-05-08 12:20:00,84.87,84.88,84.82,84.84,24687.0,70.4683,70.4766,70.4267,70.4433,24687.0
2017-05-08 12:30:00,84.85,84.85,84.8,84.82,20223.0,70.4517,70.4517,70.4101,70.4267,20223.0
2017-05-08 12:40:00,84.81,84.88,84.8,84.85,18938.0,70.4184,70.4766,70.4101,70.4517,18938.0
2017-05-08 12:50:00,84.85,84.87,84.79,84.8,18836.0,70.4517,70.4683,70.4018,70.4101,18836.0
2017-05-08 13:00:00,84.8,84.82,84.79,84.8,21256.0,70.4101,70.4267,70.4018,70.4101,21256.0
2017-05-08 13:10:00,84.81,84.82,84.78,84.79,18398.0,70.4184,70.4267,70.3935,70.4018,18398.0
2017-05-08 13:20:00,84.78,84.8,84.76,84.77,14466.0,70.3935,70.4101,70.3769,70.3852,14466.0
2017-05-08 13:30:00,84.77,84.86,84.76,84.85,31970.0,70.3852,70.46,70.3769,70.4517,31970.0
2017-05-08 13:40:00,84.84,84.93,84.84,84.87,14796.0,70.4433,70.5181,70.4433,70.4683,14796.0
2017-05-08 13:50:00,84.87,84.95,84.87,84.93,15029.0,70.4683,70.5347,70.4683,70.5181,15029.0
2017-05-08 14:00:00,84.92,84.94,84.84,84.88,66930.0,70.5098,70.5264,70.4433,70.4766,66930.0
2017-05-08 14:10:00,84.88,84.9,84.76,84.79,11730.0,70.4766,70.4932,70.3769,70.4018,11730.0
2017-05-08 14:20:00,84.79,84.81,84.75,84.75,16218.0,70.4018,70.4184,70.3686,70.3686,16218.0
2017-05-08 14:30:00,84.76,84.79,84.73,84.78,13557.0,70.3769,70.4018,70.352,70.3935,13557.0
2017-05-08 14:40:00,84.79,84.79,84.71,84.72,32020.0,70.4018,70.4018,70.3354,70.3437,32020.0
2017-05-08 14:50:00,84.72,84.73,84.68,84.7,16968.0,70.3437,70.352,70.3105,70.3271,16968.0
2017-05-08 15:00:00,84.7,84.71,84.64,84.65,37107.0,70.3271,70.3354,70.2773,70.2856,37107.0
2017-05-08 15:10:00,84.66,84.73,84.63,84.72,57230.0,70.2939,70.352,70.269,70.3437,57230.0
2017-05-08 15:20:00,84.73,84.73,84.65,84.67,24097.0,70.352,70.352,70.2856,70.3022,24097.0
2017-05-08 15:30:00,84.67,84.75,84.67,84.75,76704.0,70.3022,70.3686,70.3022,70.3686,76704.0
2017-05-08 15:40:00,84.76,84.78,84.68,84.73,63454.0,70.3769,70.3935,70.3105,70.352,63454.0
2017-05-08 15:50:00,84.72,84.81,84.72,84.75,131415.0,70.3437,70.4184,70.3437,70.3686,131415.0
2017-05-09 09:30:00,84.77,84.98,84.76,84.79,21639.0,70.3852,70.5596,70.3769,70.4018,21639.0
2017-05-09 09:40:00,84.78,84.86,84.7,84.84,17503.0,70.3935,70.46,70.3271,70.4433,17503.0
2017-05-09 09:50:00,84.83,84.88,84.78,84.81,27137.0,70.435,70.4766,70.3935,70.4184,27137.0
2017-05-09 10:00:00,84.82,84.83,84.69,84.78,88602.0,70.4267,70.435,70.3188,70.3935,88602.0
2017-05-09 10:10:00,84.77,84.96,84.74,84.93,45645.0,70.3852,70.543,70.3603,70.5181,45645.0
2017-05-09 10:20:00,84.95,84.96,84.81,84.81,34015.0,70.5347,70.543,70.4184,70.4184,34015.0
2017-05-09 10:30:00,84.82,84.82,84.67,84.7,27596.0,70.4267,70.4267,70.3022,70.3271,27596.0
2017-05-09 10:40:00,84.71,84.76,84.65,84.73,23073.0,70.3354,70.3769,70.2856,70.352,23073.0
2017-05-09 10:50:00,84.73,84.76,84.69,84.7,31618.0,70.352,70.3769,70.3188,70.3271,31618.0
2017-05-09 11:00:00,84.72,84.88,84.7,84.82,27494.0,70.3437,70.4766,70.3271,70.4267,27494.0
2017-05-09 11:10:00,84.82,84.82,84.72,84.73,12188.0,70.4267,70.4267,70.3437,70.352,12188.0
2017-05-09 11:20:00,84.72,84.76,84.64,84.64,12091.0,70.3437,70.3769,70.2773,70.2773,12091.0
2017-05-09 11:30:00,84.66,84.71,84.63,84.65,26490.0,70.2939,70.3354,70.269,70.2856,26490.0
2017-05-09 11:40:00,84.66,84.75,84.66,84.69,40532.0,70.2939,70.3686,70.2939,70.3188,40532.0
2017-05-09 11:50:00,84.69,84.76,84.69,84.75,42540.0,70.3188,70.3769,70.3188,70.3686,42540.0
2017-05-09 12:00:00,84.76,84.82,84.76,84.81,20813.0,70.3769,70.4267,70.3769,70.4184,20813.0
2017-05-09 12:10:00,84.81,84.81,84.73,84.74,17612.0,70.4184,70.4184,70.352,70.3603,17612.0
2017-05-09 12:20:00,84.74,84.75,84.65,84.66,16616.0,70.3603,70.3686,70.2856,70.2939,16616.0
2017-05-09 12:30:00,84.67,84.69,84.63,84.64,24656.0,70.3022,70.3188,70.269,70.2773,24656.0
2017-05-09 12:40:00,84.64,84.72,84.64,84.7,19936.0,70.2773,70.3437,70.2773,70.3271,19936.0
2017-05-09 12:50:00,84.69,84.71,84.68,84.71,22789.0,70.3188,70.3354,70.3105,70.3354,22789.0
2017-05-09 13:00:00,84.71,84.81,84.69,84.81,37006.0,70.3354,70.4184,70.3188,70.4184,37006.0
2017-05-09 13:10:00,84.81,84.84,84.79,84.83,25931.0,70.4184,70.4433,70.4018,70.435,25931.0
2017-05-09 13:20:00,84.83,84.83,84.73,84.75,37388.0,70.435,70.435,70.352,70.3686,37388.0
2017-05-09 13:30:00,84.75,84.77,84.68,84.7,43242.0,70.3686,70.3852,70.3105,70.3271,43242.0
2017-05-09 13:40:00,84.69,84.78,84.69,84.71,15846.0,70.3188,70.3935,70.3188,70.3354,15846.0
2017-05-09 13:50:00,84.71,84.75,84.69,84.73,62128.0,70.3354,70.3686,70.3188,70.352,62128.0
2017-05-09 14:00:00,84.73,84.74,84.65,84.66,41874.0,70.352,70.3603,70.2856,70.2939,41874.0
2017-05-09 14:10:00,84.65,84.67,84.61,84.64,61288.0,70.2856,70.3022,70.2524,70.2773,61288.0
2017-05-09 14:20:00,84.65,84.66,84.56,84.57,29284.0,70.2856,70.2939,70.2109,70.2192,29284.0
2017-05-09 14:30:00,84.57,84.6,84.56,84.59,17108.0,70.2192,70.2441,70.2109,70.2358,17108.0
2017-05-09 14:40:00,84.58,84.62,84.55,84.61,18636.0,70.2275,70.2607,70.2026,70.2524,18636.0
2017-05-09 14:50:00,84.61,84.63,84.6,84.6,17165.0,70.2524,70.269,70.2441,70.2441,17165.0
2017-05-09 15:00:00,84.61,84.62,84.53,84.53,24134.0,70.2524,70.2607,70.186,70.186,24134.0
2017-05-09 15:10:00,84.53,84.54,84.39,84.39,36149.0,70.186,70.1943,70.0697,70.0697,36149.0
2017-05-09 15:20:00,84.39,84.41,84.36,84.36,40768.0,70.0697,70.0863,70.0448,70.0448,40768.0
2017-05-09 15:30:00,84.36,84.37,84.18,84.2,69951.0,70.0448,70.0531,69.8953,69.912,69951.0
2017-05-09 15:40:00,84.2,84.22,84.09,84.16,85562.0,69.912,69.9286,69.8206,69.8787,85562.0
2017-05-09 15:50:00,84.15,84.2,84.08,84.17,147591.0,69.8704,69.912,69.8123,69.887,147591.0
2017-05-10 09:30:00,84.21,84.42,84.07,84.26,75484.0,69.9203,70.0946,69.804,69.9618,75484.0
2017-05-10 09:40:00,84.26,84.33,84.18,84.21,59255.0,69.9618,70.0199,69.8953,69.9203,59255.0
2017-05-10 09:50:00,84.22,84.48,84.21,84.43,31143.0,69.9286,70.1444,69.9203,70.1029,31143.0
2017-05-10 10:00:00,84.43,84.54,84.42,84.53,25837.0,70.1029,70.1943,70.0946,70.186,25837.0
2017-05-10 10:10:00,84.53,84.63,84.51,84.51,26738.0,70.186,70.269,70.1693,70.1693,26738.0
2017-05-10 10:20:00,84.51,84.55,84.46,84.49,27095.0,70.1693,70.2026,70.1278,70.1527,27095.0
2017-05-10 10:30:00,84.5,84.52,84.38,84.38,28363.0,70.161,70.1777,70.0614,70.0614,28363.0
2017-05-10 10:40:00,84.38,84.53,84.37,84.47,30087.0,70.0614,70.186,70.0531,70.1361,30087.0
2017-05-10 10:50:00,84.47,84.49,84.38,84.42,31221.0,70.1361,70.1527,70.0614,70.0946,31221.0
2017-05-10 11:00:00,84.41,84.52,84.37,84.5,22919.0,70.0863,70.1777,70.0531,70.161,22919.0
2017-05-10 11:10:00,84.5,84.52,84.41,84.42,38573.0,70.161,70.1777,70.0863,70.0946,38573.0
2017-05-10 11:20:00,84.42,84.42,84.37,84.38,28580.0,70.0946,70.0946,70.0531,70.0614,28580.0
2017-05-10 11:30:00,84.39,84.42,84.36,84.38,23944.0,70.0697,70.0946,70.0448,70.0614,23944.0
2017-05-10 11:40:00,84.38,84.42,84.35,84.39,20265.0,70.0614,70.0946,70.0365,70.0697,20265.0
2017-05-10 11:50:00,84.39,84.39,84.32,84.33,17033.0,70.0697,70.0697,70.0116,70.0199,17033.0
2017-05-10 12:00:00,84.33,84.42,84.32,84.41,17769.0,70.0199,70.0946,70.0116,70.0863,17769.0
2017-05-10 12:10:00,84.42,84.49,84.41,84.49,21441.0,70.0946,70.1527,70.0863,70.1527,21441.0
2017-05-10 12:20:00,84.49,84.51,84.39,84.39,21397.0,70.1527,70.1693,70.0697,70.0697,21397.0
2017-05-10 12:30:00,84.4,84.41,84.37,84.38,8509.0,70.078,70.0863,70.0531,70.0614,8509.0
2017-05-10 12:40:00,84.38,84.41,84.35,84.4,15238.0,70.0614,70.0863,70.0365,70.078,15238.0
2017-05-10 12:50:00,84.4,84.43,84.38,84.43,13360.0,70.078,70.1029,70.0614,70.1029,13360.0
2017-05-10 13:00:00,84.43,84.48,84.37,84.37,17699.0,70.1029,70.1444,70.0531,70.0531,17699.0
2017-05-10 13:10:00,84.38,84.39,84.3,84.38,20559.0,70.0614,70.0697,69.995,70.0614,20559.0
2017-05-10 13:20:00,84.39,84.4,84.34,84.34,19659.0,70.0697,70.078,70.0282,70.0282,19659.0
2017-05-10 13:30:00,84.35,84.39,84.31,84.39,14195.0,70.0365,70.0697,70.0033,70.0697,14195.0
2017-05-10 13:40:00,84.4,84.42,84.36,84.4,31767.0,70.078,70.0946,70.0448,70.078,31767.0
2017-05-10 13:50:00,84.4,84.44,84.39,84.43,17485.0,70.078,70.1112,70.0697,70.1029,17485.0
2017-05-10 14:00:00,84.42,84.43,84.37,84.42,23043.0,70.0946,70.1029,70.0531,70.0946,23043.0
2017-05-10 14:10:00,84.43,84.44,84.38,84.39,19988.0,70.1029,70.1112,70.0614,70.0697,19988.0
2017-05-10 14:20:00,84.39,84.39,84.33,84.34,17261.0,70.0697,70.0697,70.0199,70.0282,17261.0
2017-05-10 14:30:00,84.35,84.39,84.35,84.38,27839.0,70.0365,70.0697,70.0365,70.0614,27839.0
2017-05-10 14:40:00,84.39,84.42,84.35,84.36,21803.0,70.0697,70.0946,70.0365,70.0448,21803.0
2017-05-10 14:50:00,84.37,84.37,84.35,84.36,33741.0,70.0531,70.0531,70.0365,70.0448,33741.0
2017-05-10 15:00:00,84.36,84.36,84.35,84.36,35555.0,70.0448,70.0448,70.0365,70.0448,35555.0
2017-05-10 15:10:00,84.36,84.39,84.2,84.21,96861.0,70.0448,70.0697,69.912,69.9203,96861.0
2017-05-10 15:20:00,84.2,84.28,84.2,84.21,42715.0,69.912,69.9784,69.912,69.9203,42715.0
2017-05-10 15:30:00,84.22,84.22,84.17,84.2,75719.0,69.9286,69.9286,69.887,69.912,75719.0
2017-05-10 15:40:00,84.2,84.25,84.19,84.24,86062.0,69.912,69.9535,69.9036,69.9452,86062.0
2017-05-10 15:50:00,84.23,84.3,84.21,84.28,146790.0,69.9369,69.995,69.9203,69.9784,146790.0
2017-05-11 09:30:00,83.97,84.24,83.97,84.12,21438.0,69.721,69.9452,69.721,69.8455,21438.0
2017-05-11 09:40:00,84.12,84.12,83.89,83.93,12187.0,69.8455,69.8455,69.6546,69.6878,12187.0
2017-05-11 09:50:00,83.92,83.93,83.79,83.84,16375.0,69.6795,69.6878,69.5715,69.613,16375.0
2017-05-11 10:00:00,83.85,83.87,83.69,83.84,32546.0,69.6213,69.6379,69.4885,69.613,32546.0
2017-05-11 10:10:00,83.87,83.94,83.76,83.77,20428.0,69.6379,69.6961,69.5466,69.5549,20428.0
2017-05-11 10:20:00,83.77,83.79,83.64,83.67,29721.0,69.5549,69.5715,69.447,69.4719,29721.0
2017-05-11 10:30:00,83.67,83.67,83.51,83.55,61271.0,69.4719,69.4719,69.339,69.3723,61271.0
2017-05-11 10:40:00,83.55,83.74,83.54,83.6,94551.0,69.3723,69.53,69.3639,69.4138,94551.0
2017-05-11 10:50:00,83.6,83.62,83.49,83.57,129946.0,69.4138,69.4304,69.3224,69.3889,129946.0
2017-05-11 11:00:00,83.56,83.69,83.55,83.65,155860.0,69.3806,69.4885,69.3723,69.4553,155860.0
2017-05-11 11:10:00,83.65,83.65,83.52,83.54,165785.0,69.4553,69.4553,69.3473,69.3639,165785.0
2017-05-11 11:20:00,83.54,83.55,83.49,83.5,52251.0,69.3639,69.3723,69.3224,69.3307,52251.0
2017-05-11 11:30:00,83.49,83.54,83.43,83.44,71934.0,69.3224,69.3639,69.2726,69.2809,71934.0
2017-05-11 11:40:00,83.45,83.47,83.39,83.4,125601.0,69.2892,69.3058,69.2394,69.2477,125601.0
2017-05-11 11:50:00,83.4,83.42,83.34,83.35,106323.0,69.2477,69.2643,69.1979,69.2062,106323.0
2017-05-11 12:00:00,83.35,83.37,83.25,83.27,120097.0,69.2062,69.2228,69.1232,69.1398,120097.0
2017-05-11 12:10:00,83.27,83.78,83.19,83.78,99471.0,69.1398,69.5632,69.0733,69.5632,99471.0
2017-05-11 12:20:00,83.8,83.8,83.64,83.76,44287.0,69.5798,69.5798,69.447,69.5466,44287.0
2017-05-11 12:30:00,83.76,83.85,83.72,83.82,29260.0,69.5466,69.6213,69.5134,69.5964,29260.0
2017-05-11 12:40:00,83.82,83.87,83.81,83.82,18578.0,69.5964,69.6379,69.5881,69.5964,18578.0
2017-05-11 12:50:00,83.82,83.87,83.79,83.86,25567.0,69.5964,69.6379,69.5715,69.6296,25567.0
2017-05-11 13:00:00,83.86,83.89,83.84,83.86,16396.0,69.6296,69.6546,69.613,69.6296,16396.0
2017-05-11 13:10:00,83.86,83.93,83.85,83.89,16676.0,69.6296,69.6878,69.6213,69.6546,16676.0
2017-05-11 13:20:00,83.89,83.91,83.79,83.8,16678.0,69.6546,69.6712,69.5715,69.5798,16678.0
2017-05-11 13:30:00,83.81,83.83,83.79,83.83,20232.0,69.5881,69.6047,69.5715,69.6047,20232.0
2017-05-11 13:40:00,83.82,83.96,83.82,83.94,20689.0,69.5964,69.7127,69.5964,69.6961,20689.0
2017-05-11 13:50:00,83.94,83.99,83.94,83.96,21282.0,69.6961,69.7376,69.6961,69.7127,21282.0
2017-05-11 14:00:00,83.97,84.01,83.92,83.94,28649.0,69.721,69.7542,69.6795,69.6961,28649.0
2017-05-11 14:10:00,83.95,84.09,83.92,84.09,26570.0,69.7044,69.8206,69.6795,69.8206,26570.0
2017-05-11 14:20:00,84.09,84.13,84.01,84.04,24785.0,69.8206,69.8538,69.7542,69.7791,24785.0
2017-05-11 14:30:00,84.04,84.05,83.96,83.97,30439.0,69.7791,69.7874,69.7127,69.721,30439.0
2017-05-11 14:40:00,83.97,84.03,83.97,84.0,28068.0,69.721,69.7708,69.721,69.7459,28068.0
2017-05-11 14:50:00,84.01,84.03,83.95,83.97,35784.0,69.7542,69.7708,69.7044,69.721,35784.0
2017-05-11 15:00:00,83.99,84.03,83.96,83.96,39947.0,69.7376,69.7708,69.7127,69.7127,39947.0
2017-05-11 15:10:00,83.97,84.05,83.94,83.98,55212.0,69.721,69.7874,69.6961,69.7293,55212.0
2017-05-11 15:20:00,83.98,84.02,83.94,84.01,151423.0,69.7293,69.7625,69.6961,69.7542,151423.0
2017-05-11 15:30:00,84.02,84.1,83.99,84.06,50454.0,69.7625,69.8289,69.7376,69.7957,50454.0
2017-05-11 15:40:00,84.07,84.1,84.03,84.09,89415.0,69.804,69.8289,69.7708,69.8206,89415.0
2017-05-11 15:50:00,84.1,84.11,83.92,83.96,148307.0,69.8289,69.8372,69.6795,69.7127,148307.0
2017-05-12 09:30:00,83.81,83.87,83.53,83.86,127874.0,69.5881,69.6379,69.3556,69.6296,127874.0
2017-05-12 09:40:00,83.9,84.07,83.85,83.93,25565.0,69.6629,69.804,69.6213,69.6878,25565.0
2017-05-12 09:50:00,83.96,84.33,83.94,84.3,53949.0,69.7127,70.0199,69.6961,69.995,53949.0
2017-05-12 10:00:00,84.27,84.29,84.18,84.23,67914.0,69.9701,69.9867,69.8953,69.9369,67914.0
2017-05-12 10:10:00,84.25,84.32,84.2,84.22,30130.0,69.9535,70.0116,69.912,69.9286,30130.0
2017-05-12 10:20:00,84.23,84.42,84.23,84.42,55356.0,69.9369,70.0946,69.9369,70.0946,55356.0
2017-05-12 10:30:00,84.41,84.45,84.39,84.42,41042.0,70.0863,70.1195,70.0697,70.0946,41042.0
2017-05-12 10:40:00,84.41,84.57,84.41,84.57,35620.0,70.0863,70.2192,70.0863,70.2192,35620.0
2017-05-12 10:50:00,84.56,84.58,84.47,84.53,30662.0,70.2109,70.2275,70.1361,70.186,30662.0
2017-05-12 11:00:00,84.52,84.6,84.43,84.58,42619.0,70.1777,70.2441,70.1029,70.2275,42619.0
2017-05-12 11:10:00,84.57,84.59,84.41,84.41,23351.0,70.2192,70.2358,70.0863,70.0863,23351.0
2017-05-12 11:20:00,84.41,84.44,84.33,84.4,31063.0,70.0863,70.1112,70.0199,70.078,31063.0
2017-05-12 11:30:00,84.39,84.52,84.39,84.46,40599.0,70.0697,70.1777,70.0697,70.1278,40599.0
2017-05-12 11:40:00,84.45,84.46,84.38,84.38,21063.0,70.1195,70.1278,70.0614,70.0614,21063.0
2017-05-12 11:50:00,84.39,84.42,84.35,84.4,29005.0,70.0697,70.0946,70.0365,70.078,29005.0
2017-05-12 12:00:00,84.41,84.42,84.36,84.39,31344.0,70.0863,70.0946,70.0448,70.0697,31344.0
2017-05-12 12:10:00,84.39,84.44,84.37,84.43,21936.0,70.0697,70.1112,70.0531,70.1029,21936.0
2017-05-12 12:20:00,84.42,84.43,84.38,84.4,17662.0,70.0946,70.1029,70.0614,70.078,17662.0
2017-05-12 12:30:00,84.4,84.46,84.39,84.45,20571.0,70.078,70.1278,70.0697,70.1195,20571.0
2017-05-12 12:40:00,84.44,84.49,84.44,84.48,20111.0,70.1112,70.1527,70.1112,70.1444,20111.0
2017-05-12 12:50:00,84.48,84.48,84.34,84.37,42877.0,70.1444,70.1444,70.0282,70.0531,42877.0
2017-05-12 13:00:00,84.38,84.38,84.3,84.34,14861.0,70.0614,70.0614,69.995,70.0282,14861.0
2017-05-12 13:10:00,84.34,84.41,84.33,84.38,22705.0,70.0282,70.0863,70.0199,70.0614,22705.0
2017-05-12 13:20:00,84.39,84.47,84.38,84.39,24148.0,70.0697,70.1361,70.0614,70.0697,24148.0
2017-05-12 13:30:00,84.4,84.4,84.32,84.35,28153.0,70.078,70.078,70.0116,70.0365,28153.0
2017-05-12 13:40:00,84.34,84.4,84.26,84.28,43888.0,70.0282,70.078,69.9618,69.9784,43888.0
2017-05-12 13:50:00,84.28,84.33,84.25,84.28,41368.0,69.9784,70.0199,69.9535,69.9784,41368.0
2017-05-12 14:00:00,84.28,84.32,84.26,84.32,22324.0,69.9784,70.0116,69.9618,70.0116,22324.0
2017-05-12 14:10:00,84.32,84.35,84.25,84.26,44474.0,70.0116,70.0365,69.9535,69.9618,44474.0
2017-05-12 14:20:00,84.27,84.32,84.25,84.26,22411.0,69.9701,70.0116,69.9535,69.9618,22411.0
2017-05-12 14:30:00,84.26,84.3,84.25,84.26,19792.0,69.9618,69.995,69.9535,69.9618,19792.0
2017-05-12 14:40:00,84.27,84.29,84.22,84.22,22478.0,69.9701,69.9867,69.9286,69.9286,22478.0
2017-05-12 14:50:00,84.22,84.27,84.19,84.2,32212.0,69.9286,69.9701,69.9036,69.912,32212.0
2017-05-12 15:00:00,84.21,84.23,84.2,84.21,23955.0,69.9203,69.9369,69.912,69.9203,23955.0
2017-05-12 15:10:00,84.2,84.23,84.16,84.16,30663.0,69.912,69.9369,69.8787,69.8787,30663.0
2017-05-12 15:20:00,84.16,84.17,84.08,84.1,51043.0,69.8787,69.887,69.8123,69.8289,51043.0
2017-05-12 15:30:00,84.11,84.15,84.08,84.12,45908.0,69.8372,69.8704,69.8123,69.8455,45908.0
2017-05-12 15:40:00,84.12,84.17,84.05,84.06,87065.0,69.8455,69.887,69.7874,69.7957,87065.0
2017-05-12 15:50:00,84.07,84.15,84.05,84.12,115976.0,69.804,69.8704,69.7874,69.8455,115976.0
2017-05-15 09:30:00,84.06,84.33,84.06,84.26,42488.0,69.7957,70.0199,69.7957,69.9618,42488.0
2017-05-15 09:40:00,84.29,84.3,84.21,84.27,18972.0,69.9867,69.995,69.9203,69.9701,18972.0
2017-05-15 09:50:00,84.28,84.49,84.28,84.43,17349.0,69.9784,70.1527,69.9784,70.1029,17349.0
2017-05-15 10:00:00,84.45,84.47,84.39,84.41,21859.0,70.1195,70.1361,70.0697,70.0863,21859.0
2017-05-15 10:10:00,84.4,84.5,84.39,84.4,17534.0,70.078,70.161,70.0697,70.078,17534.0
2017-05-15 10:20:00,84.4,84.42,84.23,84.3,48155.0,70.078,70.0946,69.9369,69.995,48155.0
2017-05-15 10:30:00,84.31,84.44,84.31,84.43,58858.0,70.0033,70.1112,70.0033,70.1029,58858.0
2017-05-15 10:40:00,84.42,84.48,84.41,84.46,8918.0,70.0946,70.1444,70.0863,70.1278,8918.0
2017-05-15 10:50:00,84.47,84.56,84.47,84.54,17773.0,70.1361,70.2109,70.1361,70.1943,17773.0
2017-05-15 11:00:00,84.53,84.58,84.51,84.57,14837.0,70.186,70.2275,70.1693,70.2192,14837.0
2017-05-15 11:10:00,84.58,84.59,84.53,84.55,11534.0,70.2275,70.2358,70.186,70.2026,11534.0
2017-05-15 11:20:00,84.56,84.56,84.46,84.49,15152.0,70.2109,70.2109,70.1278,70.1527,15152.0
2017-05-15 11:30:00,84.5,84.51,84.46,84.51,19078.0,70.161,70.1693,70.1278,70.1693,19078.0
2017-05-15 11:40:00,84.5,84.51,84.47,84.5,11204.0,70.161,70.1693,70.1361,70.161,11204.0
2017-05-15 11:50:00,84.5,84.56,84.49,84.55,9810.0,70.161,70.2109,70.1527,70.2026,9810.0
2017-05-15 12:00:00,84.55,84.64,84.55,84.64,7558.0,70.2026,70.2773,70.2026,70.2773,7558.0
2017-05-15 12:10:00,84.63,84.64,84.55,84.58,12576.0,70.269,70.2773,70.2026,70.2275,12576.0
2017-05-15 12:20:00,84.58,84.61,84.55,84.57,14724.0,70.2275,70.2524,70.2026,70.2192,14724.0
2017-05-15 12:30:00,84.57,84.57,84.49,84.51,6800.0,70.2192,70.2192,70.1527,70.1693,6800.0
2017-05-15 12:40:00,84.51,84.58,84.5,84.55,22095.0,70.1693,70.2275,70.161,70.2026,22095.0
2017-05-15 12:50:00,84.56,84.65,84.56,84.62,22804.0,70.2109,70.2856,70.2109,70.2607,22804.0
2017-05-15 13:00:00,84.62,84.63,84.55,84.56,22211.0,70.2607,70.269,70.2026,70.2109,22211.0
2017-05-15 13:10:00,84.56,84.6,84.56,84.58,12962.0,70.2109,70.2441,70.2109,70.2275,12962.0
2017-05-15 13:20:00,84.57,84.61,84.55,84.61,14538.0,70.2192,70.2524,70.2026,70.2524,14538.0
2017-05-15 13:30:00,84.61,84.64,84.58,84.59,17583.0,70.2524,70.2773,70.2275,70.2358,17583.0
2017-05-15 13:40:00,84.59,84.59,84.53,84.53,10684.0,70.2358,70.2358,70.186,70.186,10684.0
2017-05-15 13:50:00,84.54,84.57,84.53,84.55,13161.0,70.1943,70.2192,70.186,70.2026,13161.0
2017-05-15 14:00:00,84.55,84.56,84.53,84.55,16761.0,70.2026,70.2109,70.186,70.2026,16761.0
2017-05-15 14:10:00,84.55,84.56,84.48,84.48,14858.0,70.2026,70.2109,70.1444,70.1444,14858.0
2017-05-15 14:20:00,84.48,84.48,84.41,84.41,12478.0,70.1444,70.1444,70.0863,70.0863,12478.0
2017-05-15 14:30:00,84.41,84.44,84.39,84.43,25979.0,70.0863,70.1112,70.0697,70.1029,25979.0
2017-05-15 14:40:00,84.44,84.45,84.4,84.42,14299.0,70.1112,70.1195,70.078,70.0946,14299.0
2017-05-15 14:50:00,84.42,84.44,84.38,84.41,15491.0,70.0946,70.1112,70.0614,70.0863,15491.0
2017-05-15 15:00:00,84.41,84.46,84.41,84.41,16026.0,70.0863,70.1278,70.0863,70.0863,16026.0
2017-05-15 15:10:00,84.41,84.48,84.37,84.45,56102.0,70.0863,70.1444,70.0531,70.1195,56102.0
2017-05-15 15:20:00,84.44,84.47,84.42,84.43,26096.0,70.1112,70.1361,70.0946,70.1029,26096.0
2017-05-15 15:30:00,84.42,84.46,84.42,84.42,29988.0,70.0946,70.1278,70.0946,70.0946,29988.0
2017-05-15 15:40:00,84.42,84.55,84.41,84.54,63356.0,70.0946,70.2026,70.0863,70.1943,63356.0
2017-05-15 15:50:00,84.54,84.56,84.49,84.53,98254.0,70.1943,70.2109,70.1527,70.186,98254.0
2017-05-16 09:30:00,84.49,84.78,84.49,84.57,50660.0,70.1527,70.3935,70.1527,70.2192,50660.0
2017-05-16 09:40:00,84.57,84.61,84.3,84.32,20274.0,70.2192,70.2524,69.995,70.0116,20274.0
2017-05-16 09:50:00,84.3,84.44,84.27,84.42,13104.0,69.995,70.1112,69.9701,70.0946,13104.0
2017-05-16 10:00:00,84.4,84.43,84.31,84.31,16676.0,70.078,70.1029,70.0033,70.0033,16676.0
2017-05-16 10:10:00,84.3,84.4,84.29,84.4,14177.0,69.995,70.078,69.9867,70.078,14177.0
2017-05-16 10:20:00,84.38,84.39,84.31,84.33,19209.0,70.0614,70.0697,70.0033,70.0199,19209.0
2017-05-16 10:30:00,84.32,84.43,84.29,84.39,13356.0,70.0116,70.1029,69.9867,70.0697,13356.0
2017-05-16 10:40:00,84.39,84.39,84.29,84.34,12929.0,70.0697,70.0697,69.9867,70.0282,12929.0
2017-05-16 10:50:00,84.34,84.39,84.33,84.38,27014.0,70.0282,70.0697,70.0199,70.0614,27014.0
2017-05-16 11:00:00,84.39,84.42,84.32,84.4,13929.0,70.0697,70.0946,70.0116,70.078,13929.0
2017-05-16 11:10:00,84.41,84.49,84.4,84.48,27161.0,70.0863,70.1527,70.078,70.1444,27161.0
2017-05-16 11:20:00,84.48,84.58,84.48,84.53,26998.0,70.1444,70.2275,70.1444,70.186,26998.0
2017-05-16 11:30:00,84.51,84.54,84.47,84.54,18667.0,70.1693,70.1943,70.1361,70.1943,18667.0
2017-05-16 11:40:00,84.54,84.66,84.52,84.65,20878.0,70.1943,70.2939,70.1777,70.2856,20878.0
2017-05-16 11:50:00,84.65,84.69,84.62,84.62,7000.0,70.2856,70.3188,70.2607,70.2607,7000.0
2017-05-16 12:00:00,84.64,84.64,84.59,84.62,23041.0,70.2773,70.2773,70.2358,70.2607,23041.0
2017-05-16 12:10:00,84.62,84.66,84.56,84.56,16771.0,70.2607,70.2939,70.2109,70.2109,16771.0
2017-05-16 12:20:00,84.56,84.58,84.47,84.48,27389.0,70.2109,70.2275,70.1361,70.1444,27389.0
2017-05-16 12:30:00,84.48,84.59,84.48,84.59,27759.0,70.1444,70.2358,70.1444,70.2358,27759.0
2017-05-16 12:40:00,84.59,84.62,84.56,84.59,36550.0,70.2358,70.2607,70.2109,70.2358,36550.0
2017-05-16 12:50:00,84.59,84.6,84.56,84.59,18411.0,70.2358,70.2441,70.2109,70.2358,18411.0
2017-05-16 13:00:00,84.59,84.59,84.54,84.57,19400.0,70.2358,70.2358,70.1943,70.2192,19400.0
2017-05-16 13:10:00,84.57,84.62,84.56,84.6,28040.0,70.2192,70.2607,70.2109,70.2441,28040.0
2017-05-16 13:20:00,84.59,84.63,84.56,84.56,32703.0,70.2358,70.269,70.2109,70.2109,32703.0
2017-05-16 13:30:00,84.57,84.62,84.55,84.61,24832.0,70.2192,70.2607,70.2026,70.2524,24832.0
2017-05-16 13:40:00,84.62,84.63,84.53,84.53,25410.0,70.2607,70.269,70.186,70.186,25410.0
2017-05-16 13:50:00,84.52,84.52,84.44,84.45,25400.0,70.1777,70.1777,70.1112,70.1195,25400.0
2017-05-16 14:00:00,84.46,84.48,84.42,84.44,31715.0,70.1278,70.1444,70.0946,70.1112,31715.0
2017-05-16 14:10:00,84.43,84.49,84.37,84.48,54028.0,70.1029,70.1527,70.0531,70.1444,54028.0
2017-05-16 14:20:00,84.48,84.49,84.4,84.42,30623.0,70.1444,70.1527,70.078,70.0946,30623.0
2017-05-16 14:30:00,84.42,84.42,84.32,84.32,29579.0,70.0946,70.0946,70.0116,70.0116,29579.0
2017-05-16 14:40:00,84.34,84.36,84.32,84.33,35238.0,70.0282,70.0448,70.0116,70.0199,35238.0
2017-05-16 14:50:00,84.33,84.38,84.31,84.33,32668.0,70.0199,70.0614,70.0033,70.0199,32668.0
2017-05-16 15:00:00,84.33,84.36,84.28,84.28,32657.0,70.0199,70.0448,69.9784,69.9784,32657.0
2017-05-16 15:10:00,84.28,84.29,84.2,84.21,36746.0,69.9784,69.9867,69.912,69.9203,36746.0
2017-05-16 15:20:00,84.22,84.26,84.2,84.25,32569.0,69.9286,69.9618,69.912,69.9535,32569.0
2017-05-16 15:30:00,84.25,84.38,84.24,84.34,29865.0,69.9535,70.0614,69.9452,70.0282,29865.0
2017-05-16 15:40:00,84.35,84.36,84.33,84.34,31120.0,70.0365,70.0448,70.0199,70.0282,31120.0
2017-05-16 15:50:00,84.34,84.35,84.32,84.33,83210.0,70.0282,70.0365,70.0116,70.0199,83210.0
2017-05-17 09:30:00,83.63,84.33,83.11,84.07,74035.0,69.4387,70.0199,69.0069,69.804,74035.0
2017-05-17 09:40:00,84.15,84.15,83.92,84.06,66100.0,69.8704,69.8704,69.6795,69.7957,66100.0
2017-05-17 09:50:00,84.07,84.1,83.83,83.93,27392.0,69.804,69.8289,69.6047,69.6878,27392.0
2017-05-17 10:00:00,83.93,83.97,83.83,83.95,33797.0,69.6878,69.721,69.6047,69.7044,33797.0
2017-05-17 10:10:00,83.95,84.03,83.89,84.01,24567.0,69.7044,69.7708,69.6546,69.7542,24567.0
2017-05-17 10:20:00,84.0,84.04,83.97,83.99,21175.0,69.7459,69.7791,69.721,69.7376,21175.0
2017-05-17 10:30:00,84.01,84.05,83.89,83.99,33807.0,69.7542,69.7874,69.6546,69.7376,33807.0
2017-05-17 10:40:00,84.01,84.12,84.01,84.06,38961.0,69.7542,69.8455,69.7542,69.7957,38961.0
2017-05-17 10:50:00,84.06,84.08,83.93,83.96,37820.0,69.7957,69.8123,69.6878,69.7127,37820.0
2017-05-17 11:00:00,83.95,84.13,83.95,84.11,39039.0,69.7044,69.8538,69.7044,69.8372,39039.0
2017-05-17 11:10:00,84.11,84.33,84.1,84.31,23764.0,69.8372,70.0199,69.8289,70.0033,23764.0
2017-05-17 11:20:00,84.31,84.38,84.27,84.27,25794.0,70.0033,70.0614,69.9701,69.9701,25794.0
2017-05-17 11:30:00,84.29,84.34,84.19,84.31,19166.0,69.9867,70.0282,69.9036,70.0033,19166.0
2017-05-17 11:40:00,84.3,84.41,84.29,84.36,30932.0,69.995,70.0863,69.9867,70.0448,30932.0
2017-05-17 11:50:00,84.37,84.42,84.26,84.34,105464.0,70.0531,70.0946,69.9618,70.0282,105464.0
2017-05-17 12:00:00,84.35,84.37,84.27,84.35,38319.0,70.0365,70.0531,69.9701,70.0365,38319.0
2017-05-17 12:10:00,84.35,84.35,84.26,84.27,10997.0,70.0365,70.0365,69.9618,69.9701,10997.0
2017-05-17 12:20:00,84.28,84.31,84.24,84.31,20060.0,69.9784,70.0033,69.9452,70.0033,20060.0
2017-05-17 12:30:00,84.3,84.35,84.22,84.35,18632.0,69.995,70.0365,69.9286,70.0365,18632.0
2017-05-17 12:40:00,84.35,84.43,84.31,84.4,24360.0,70.0365,70.1029,70.0033,70.078,24360.0
2017-05-17 12:50:00,84.4,84.46,84.35,84.44,15748.0,70.078,70.1278,70.0365,70.1112,15748.0
2017-05-17 13:00:00,84.43,84.44,84.34,84.43,27177.0,70.1029,70.1112,70.0282,70.1029,27177.0
2017-05-17 13:10:00,84.44,84.48,84.37,84.43,40191.0,70.1112,70.1444,70.0531,70.1029,40191.0
2017-05-17 13:20:00,84.43,84.51,84.42,84.5,24994.0,70.1029,70.1693,70.0946,70.161,24994.0
2017-05-17 13:30:00,84.5,84.5,84.41,84.42,43973.0,70.161,70.161,70.0863,70.0946,43973.0
2017-05-17 13:40:00,84.43,84.49,84.39,84.49,41856.0,70.1029,70.1527,70.0697,70.1527,41856.0
2017-05-17 13:50:00,84.49,84.55,84.48,84.52,24253.0,70.1527,70.2026,70.1444,70.1777,24253.0
2017-05-17 14:00:00,84.53,84.63,84.52,84.61,26864.0,70.186,70.269,70.1777,70.2524,26864.0
2017-05-17 14:10:00,84.59,84.62,84.5,84.61,36516.0,70.2358,70.2607,70.161,70.2524,36516.0
2017-05-17 14:20:00,84.62,84.66,84.57,84.63,49332.0,70.2607,70.2939,70.2192,70.269,49332.0
2017-05-17 14:30:00,84.63,84.71,84.61,84.63,30957.0,70.269,70.3354,70.2524,70.269,30957.0
2017-05-17 14:40:00,84.65,84.66,84.48,84.51,34080.0,70.2856,70.2939,70.1444,70.1693,34080.0
2017-05-17 14:50:00,84.49,84.55,84.47,84.5,23033.0,70.1527,70.2026,70.1361,70.161,23033.0
2017-05-17 15:00:00,84.5,84.53,84.48,84.53,35943.0,70.161,70.186,70.1444,70.186,35943.0
2017-05-17 15:10:00,84.52,84.6,84.48,84.6,47949.0,70.1777,70.2441,70.1444,70.2441,47949.0
2017-05-17 15:20:00,84.6,84.65,84.55,84.56,35995.0,70.2441,70.2856,70.2026,70.2109,35995.0
2017-05-17 15:30:00,84.55,84.67,84.54,84.63,64025.0,70.2026,70.3022,70.1943,70.269,64025.0
2017-05-17 15:40:00,84.63,84.63,84.47,84.52,131936.0,70.269,70.269,70.1361,70.1777,131936.0
2017-05-17 15:50:00,84.52,84.52,84.33,84.4,245482.0,70.1777,70.1777,70.0199,70.078,245482.0
2017-05-18 09:30:00,84.33,84.51,83.6,84.27,83124.0,70.0199,70.1693,69.4138,69.9701,83124.0
2017-05-18 09:40:00,84.27,84.44,84.26,84.35,51039.0,69.9701,70.1112,69.9618,70.0365,51039.0
2017-05-18 09:50:00,84.37,84.65,84.36,84.43,46051.0,70.0531,70.2856,70.0448,70.1029,46051.0
2017-05-18 10:00:00,84.4,84.74,84.31,84.68,72695.0,70.078,70.3603,70.0033,70.3105,72695.0
2017-05-18 10:10:00,84.67,84.7,84.48,84.53,31981.0,70.3022,70.3271,70.1444,70.186,31981.0
2017-05-18 10:20:00,84.55,84.68,84.4,84.58,29965.0,70.2026,70.3105,70.078,70.2275,29965.0
2017-05-18 10:30:00,84.58,84.66,84.52,84.57,22343.0,70.2275,70.2939,70.1777,70.2192,22343.0
2017-05-18 10:40:00,84.57,84.64,84.36,84.45,99971.0,70.2192,70.2773,70.0448,70.1195,99971.0
2017-05-18 10:50:00,84.47,84.56,84.43,84.56,20440.0,70.1361,70.2109,70.1029,70.2109,20440.0
2017-05-18 11:00:00,84.58,84.74,84.58,84.74,36212.0,70.2275,70.3603,70.2275,70.3603,36212.0
2017-05-18 11:10:00,84.75,84.79,84.75,84.75,35880.0,70.3686,70.4018,70.3686,70.3686,35880.0
2017-05-18 11:20:00,84.76,84.77,84.68,84.73,34961.0,70.3769,70.3852,70.3105,70.352,34961.0
2017-05-18 11:30:00,84.74,84.85,84.72,84.77,43129.0,70.3603,70.4517,70.3437,70.3852,43129.0
2017-05-18 11:40:00,84.77,84.79,84.7,84.77,23448.0,70.3852,70.4018,70.3271,70.3852,23448.0
2017-05-18 11:50:00,84.78,84.8,84.71,84.75,33011.0,70.3935,70.4101,70.3354,70.3686,33011.0
2017-05-18 12:00:00,84.75,84.77,84.62,84.69,41362.0,70.3686,70.3852,70.2607,70.3188,41362.0
2017-05-18 12:10:00,84.7,84.76,84.68,84.71,36182.0,70.3271,70.3769,70.3105,70.3354,36182.0
2017-05-18 12:20:00,84.72,84.79,84.7,84.75,25783.0,70.3437,70.4018,70.3271,70.3686,25783.0
2017-05-18 12:30:00,84.74,84.82,84.71,84.74,27343.0,70.3603,70.4267,70.3354,70.3603,27343.0
2017-05-18 12:40:00,84.75,84.75,84.7,84.71,29715.0,70.3686,70.3686,70.3271,70.3354,29715.0
2017-05-18 12:50:00,84.71,84.74,84.65,84.72,19774.0,70.3354,70.3603,70.2856,70.3437,19774.0
2017-05-18 13:00:00,84.74,84.77,84.67,84.67,24829.0,70.3603,70.3852,70.3022,70.3022,24829.0
2017-05-18 13:10:00,84.69,84.84,84.69,84.83,25366.0,70.3188,70.4433,70.3188,70.435,25366.0
2017-05-18 13:20:00,84.82,84.83,84.77,84.81,23101.0,70.4267,70.435,70.3852,70.4184,23101.0
2017-05-18 13:30:00,84.81,84.82,84.77,84.8,21637.0,70.4184,70.4267,70.3852,70.4101,21637.0
2017-05-18 13:40:00,84.81,84.85,84.81,84.82,15318.0,70.4184,70.4517,70.4184,70.4267,15318.0
2017-05-18 13:50:00,84.83,84.95,84.8,84.94,46827.0,70.435,70.5347,70.4101,70.5264,46827.0
2017-05-18 14:00:00,84.93,85.21,84.93,85.2,47953.0,70.5181,70.7506,70.5181,70.7423,47953.0
2017-05-18 14:10:00,85.21,85.23,85.15,85.16,28422.0,70.7506,70.7672,70.7007,70.709,28422.0
2017-05-18 14:20:00,85.19,85.24,85.16,85.24,35695.0,70.734,70.7755,70.709,70.7755,35695.0
2017-05-18 14:30:00,85.24,85.3,85.21,85.21,25000.0,70.7755,70.8253,70.7506,70.7506,25000.0
2017-05-18 14:40:00,85.21,85.24,85.17,85.18,30287.0,70.7506,70.7755,70.7174,70.7257,30287.0
2017-05-18 14:50:00,85.19,85.19,85.05,85.1,34306.0,70.734,70.734,70.6177,70.6592,34306.0
2017-05-18 15:00:00,85.11,85.11,85.0,85.09,45918.0,70.6675,70.6675,70.5762,70.6509,45918.0
2017-05-18 15:10:00,85.08,85.15,85.0,85.01,43769.0,70.6426,70.7007,70.5762,70.5845,43769.0
2017-05-18 15:20:00,85.0,85.05,84.94,85.05,50987.0,70.5762,70.6177,70.5264,70.6177,50987.0
2017-05-18 15:30:00,85.04,85.05,84.88,84.95,94326.0,70.6094,70.6177,70.4766,70.5347,94326.0
2017-05-18 15:40:00,84.94,84.95,84.83,84.91,113575.0,70.5264,70.5347,70.435,70.5015,113575.0
2017-05-18 15:50:00,84.91,84.92,84.68,84.71,195599.0,70.5015,70.5098,70.3105,70.3354,195599.0
2017-05-19 09:30:00,84.78,84.78,84.39,84.56,153557.0,70.3935,70.3935,70.0697,70.2109,153557.0
2017-05-19 09:40:00,84.53,84.69,84.48,84.61,40376.0,70.186,70.3188,70.1444,70.2524,40376.0
2017-05-19 09:50:00,84.6,84.76,84.6,84.72,139495.0,70.2441,70.3769,70.2441,70.3437,139495.0
2017-05-19 10:00:00,84.67,84.75,84.67,84.75,55871.0,70.3022,70.3686,70.3022,70.3686,55871.0
2017-05-19 10:10:00,84.74,84.8,84.68,84.68,87306.0,70.3603,70.4101,70.3105,70.3105,87306.0
2017-05-19 10:20:00,84.69,84.76,84.6,84.66,26696.0,70.3188,70.3769,70.2441,70.2939,26696.0
2017-05-19 10:30:00,84.67,84.72,84.56,84.64,24889.0,70.3022,70.3437,70.2109,70.2773,24889.0
2017-05-19 10:40:00,84.64,84.66,84.56,84.64,22535.0,70.2773,70.2939,70.2109,70.2773,22535.0
2017-05-19 10:50:00,84.65,84.68,84.62,84.62,18211.0,70.2856,70.3105,70.2607,70.2607,18211.0
2017-05-19 11:00:00,84.61,84.66,84.57,84.63,25454.0,70.2524,70.2939,70.2192,70.269,25454.0
2017-05-19 11:10:00,84.62,84.67,84.62,84.62,27104.0,70.2607,70.3022,70.2607,70.2607,27104.0
2017-05-19 11:20:00,84.61,84.63,84.54,84.61,28794.0,70.2524,70.269,70.1943,70.2524,28794.0
2017-05-19 11:30:00,84.61,84.62,84.55,84.59,23831.0,70.2524,70.2607,70.2026,70.2358,23831.0
2017-05-19 11:40:00,84.6,84.62,84.55,84.59,28109.0,70.2441,70.2607,70.2026,70.2358,28109.0
2017-05-19 11:50:00,84.59,84.61,84.54,84.57,32470.0,70.2358,70.2524,70.1943,70.2192,32470.0
2017-05-19 12:00:00,84.58,84.6,84.57,84.59,32077.0,70.2275,70.2441,70.2192,70.2358,32077.0
2017-05-19 12:10:00,84.58,84.59,84.56,84.58,23224.0,70.2275,70.2358,70.2109,70.2275,23224.0
2017-05-19 12:20:00,84.58,84.6,84.57,84.59,47648.0,70.2275,70.2441,70.2192,70.2358,47648.0
2017-05-19 12:30:00,84.6,84.75,84.59,84.71,40367.0,70.2441,70.3686,70.2358,70.3354,40367.0
2017-05-19 12:40:00,84.71,84.73,84.65,84.7,26458.0,70.3354,70.352,70.2856,70.3271,26458.0
2017-05-19 12:50:00,84.69,84.72,84.68,84.69,30392.0,70.3188,70.3437,70.3105,70.3188,30392.0
2017-05-19 13:00:00,84.69,84.7,84.63,84.66,28445.0,70.3188,70.3271,70.269,70.2939,28445.0
2017-05-19 13:10:00,84.66,84.72,84.64,84.72,36726.0,70.2939,70.3437,70.2773,70.3437,36726.0
2017-05-19 13:20:00,84.72,84.74,84.68,84.69,36577.0,70.3437,70.3603,70.3105,70.3188,36577.0
2017-05-19 13:30:00,84.69,84.72,84.66,84.7,21498.0,70.3188,70.3437,70.2939,70.3271,21498.0
2017-05-19 13:40:00,84.7,84.77,84.69,84.77,20549.0,70.3271,70.3852,70.3188,70.3852,20549.0
2017-05-19 13:50:00,84.77,84.77,84.67,84.68,21590.0,70.3852,70.3852,70.3022,70.3105,21590.0
2017-05-19 14:00:00,84.68,84.76,84.67,84.74,21808.0,70.3105,70.3769,70.3022,70.3603,21808.0
2017-05-19 14:10:00,84.74,84.75,84.63,84.63,36464.0,70.3603,70.3686,70.269,70.269,36464.0
2017-05-19 14:20:00,84.63,84.64,84.6,84.62,43416.0,70.269,70.2773,70.2441,70.2607,43416.0
2017-05-19 14:30:00,84.62,84.65,84.56,84.6,50187.0,70.2607,70.2856,70.2109,70.2441,50187.0
2017-05-19 14:40:00,84.62,84.68,84.59,84.62,83464.0,70.2607,70.3105,70.2358,70.2607,83464.0
2017-05-19 14:50:00,84.62,84.65,84.51,84.52,41497.0,70.2607,70.2856,70.1693,70.1777,41497.0
2017-05-19 15:00:00,84.52,84.55,84.32,84.32,102807.0,70.1777,70.2026,70.0116,70.0116,102807.0
2017-05-19 15:10:00,84.32,84.4,84.27,84.28,61153.0,70.0116,70.078,69.9701,69.9784,61153.0
2017-05-19 15:20:00,84.28,84.29,84.15,84.15,66072.0,69.9784,69.9867,69.8704,69.8704,66072.0
2017-05-19 15:30:00,84.16,84.23,84.09,84.23,83305.0,69.8787,69.9369,69.8206,69.9369,83305.0
2017-05-19 15:40:00,84.23,84.23,84.12,84.15,123914.0,69.9369,69.9369,69.8455,69.8704,123914.0
2017-05-19 15:50:00,84.15,84.17,84.06,84.13,242239.0,69.8704,69.887,69.7957,69.8538,242239.0
2017-05-22 09:30:00,84.58,84.67,84.25,84.62,64970.0,70.2275,70.3022,69.9535,70.2607,64970.0
2017-05-22 09:40:00,84.63,84.77,84.61,84.73,62992.0,70.269,70.3852,70.2524,70.352,62992.0
2017-05-22 09:50:00,84.7,84.84,84.65,84.65,24599.0,70.3271,70.4433,70.2856,70.2856,24599.0
2017-05-22 10:00:00,84.66,84.66,84.5,84.52,27965.0,70.2939,70.2939,70.161,70.1777,27965.0
2017-05-22 10:10:00,84.54,84.59,84.49,84.59,26101.0,70.1943,70.2358,70.1527,70.2358,26101.0
2017-05-22 10:20:00,84.59,84.59,84.42,84.55,87981.0,70.2358,70.2358,70.0946,70.2026,87981.0
2017-05-22 10:30:00,84.55,84.55,84.34,84.41,47490.0,70.2026,70.2026,70.0282,70.0863,47490.0
2017-05-22 10:40:00,84.41,84.54,84.34,84.45,36939.0,70.0863,70.1943,70.0282,70.1195,36939.0
2017-05-22 10:50:00,84.45,84.48,84.38,84.47,30881.0,70.1195,70.1444,70.0614,70.1361,30881.0
2017-05-22 11:00:00,84.47,84.52,84.44,84.44,26717.0,70.1361,70.1777,70.1112,70.1112,26717.0
2017-05-22 11:10:00,84.45,84.54,84.4,84.54,17867.0,70.1195,70.1943,70.078,70.1943,17867.0
2017-05-22 11:20:00,84.54,84.62,84.54,84.6,25504.0,70.1943,70.2607,70.1943,70.2441,25504.0
2017-05-22 11:30:00,84.61,84.68,84.58,84.68,16826.0,70.2524,70.3105,70.2275,70.3105,16826.0
2017-05-22 11:40:00,84.66,84.71,84.64,84.64,13883.0,70.2939,70.3354,70.2773,70.2773,13883.0
2017-05-22 11:50:00,84.63,84.63,84.57,84.6,11035.0,70.269,70.269,70.2192,70.2441,11035.0
2017-05-22 12:00:00,84.6,84.78,84.59,84.76,36807.0,70.2441,70.3935,70.2358,70.3769,36807.0
2017-05-22 12:10:00,84.76,84.85,84.75,84.81,41019.0,70.3769,70.4517,70.3686,70.4184,41019.0
2017-05-22 12:20:00,84.81,84.88,84.8,84.82,37976.0,70.4184,70.4766,70.4101,70.4267,37976.0
2017-05-22 12:30:00,84.83,84.84,84.75,84.76,24420.0,70.435,70.4433,70.3686,70.3769,24420.0
2017-05-22 12:40:00,84.77,84.79,84.75,84.79,16947.0,70.3852,70.4018,70.3686,70.4018,16947.0
2017-05-22 12:50:00,84.79,84.8,84.74,84.78,28797.0,70.4018,70.4101,70.3603,70.3935,28797.0
2017-05-22 13:00:00,84.78,84.78,84.68,84.68,15425.0,70.3935,70.3935,70.3105,70.3105,15425.0
2017-05-22 13:10:00,84.7,84.73,84.69,84.7,14806.0,70.3271,70.352,70.3188,70.3271,14806.0
2017-05-22 13:20:00,84.69,84.7,84.61,84.67,27376.0,70.3188,70.3271,70.2524,70.3022,27376.0
2017-05-22 13:30:00,84.69,84.71,84.65,84.7,22424.0,70.3188,70.3354,70.2856,70.3271,22424.0
2017-05-22 13:40:00,84.7,84.72,84.66,84.71,18021.0,70.3271,70.3437,70.2939,70.3354,18021.0
2017-05-22 13:50:00,84.72,84.72,84.69,84.71,25839.0,70.3437,70.3437,70.3188,70.3354,25839.0
2017-05-22 14:00:00,84.71,84.74,84.68,84.74,86926.0,70.3354,70.3603,70.3105,70.3603,86926.0
2017-05-22 14:10:00,84.74,84.77,84.73,84.75,34019.0,70.3603,70.3852,70.352,70.3686,34019.0
2017-05-22 14:20:00,84.75,84.75,84.72,84.73,30360.0,70.3686,70.3686,70.3437,70.352,30360.0
2017-05-22 14:30:00,84.73,84.8,84.73,84.79,46931.0,70.352,70.4101,70.352,70.4018,46931.0
2017-05-22 14:40:00,84.78,84.78,84.69,84.74,44515.0,70.3935,70.3935,70.3188,70.3603,44515.0
2017-05-22 14:50:00,84.75,84.77,84.71,84.71,21422.0,70.3686,70.3852,70.3354,70.3354,21422.0
2017-05-22 15:00:00,84.7,84.72,84.64,84.64,27772.0,70.3271,70.3437,70.2773,70.2773,27772.0
2017-05-22 15:10:00,84.64,84.66,84.56,84.56,81848.0,70.2773,70.2939,70.2109,70.2109,81848.0
2017-05-22 15:20:00,84.56,84.64,84.5,84.54,68539.0,70.2109,70.2773,70.161,70.1943,68539.0
2017-05-22 15:30:00,84.55,84.7,84.54,84.68,57803.0,70.2026,70.3271,70.1943,70.3105,57803.0
2017-05-22 15:40:00,84.68,84.8,84.65,84.8,104575.0,70.3105,70.4101,70.2856,70.4101,104575.0
2017-05-22 15:50:00,84.8,84.82,84.75,84.77,193020.0,70.4101,70.4267,70.3686,70.3852,193020.0
2017-05-23 09:30:00,84.69,84.96,84.55,84.87,42963.0,70.3188,70.543,70.2026,70.4683,42963.0
2017-05-23 09:40:00,84.84,85.0,84.84,84.94,30191.0,70.4433,70.5762,70.4433,70.5264,30191.0
2017-05-23 09:50:00,84.96,84.99,84.9,84.96,15954.0,70.543,70.5679,70.4932,70.543,15954.0
2017-05-23 10:00:00,84.94,84.98,84.88,84.95,15504.0,70.5264,70.5596,70.4766,70.5347,15504.0
2017-05-23 10:10:00,84.93,84.93,84.85,84.91,8723.0,70.5181,70.5181,70.4517,70.5015,8723.0
2017-05-23 10:20:00,84.89,85.0,84.89,84.99,15666.0,70.4849,70.5762,70.4849,70.5679,15666.0
2017-05-23 10:30:00,84.98,85.14,84.98,85.12,65047.0,70.5596,70.6924,70.5596,70.6758,65047.0
2017-05-23 10:40:00,85.12,85.14,85.08,85.11,12017.0,70.6758,70.6924,70.6426,70.6675,12017.0
2017-05-23 10:50:00,85.13,85.14,85.1,85.13,10305.0,70.6841,70.6924,70.6592,70.6841,10305.0
2017-05-23 11:00:00,85.13,85.16,85.08,85.12,14738.0,70.6841,70.709,70.6426,70.6758,14738.0
2017-05-23 11:10:00,85.13,85.13,85.04,85.08,13958.0,70.6841,70.6841,70.6094,70.6426,13958.0
2017-05-23 11:20:00,85.08,85.16,85.07,85.16,16816.0,70.6426,70.709,70.6343,70.709,16816.0
2017-05-23 11:30:00,85.14,85.15,85.08,85.14,31121.0,70.6924,70.7007,70.6426,70.6924,31121.0
2017-05-23 11:40:00,85.13,85.2,85.13,85.19,23975.0,70.6841,70.7423,70.6841,70.734,23975.0
2017-05-23 11:50:00,85.2,85.23,85.13,85.13,11191.0,70.7423,70.7672,70.6841,70.6841,11191.0
2017-05-23 12:00:00,85.12,85.26,85.12,85.23,9214.0,70.6758,70.7921,70.6758,70.7672,9214.0
2017-05-23 12:10:00,85.23,85.23,85.19,85.19,9816.0,70.7672,70.7672,70.734,70.734,9816.0
2017-05-23 12:20:00,85.2,85.2,85.08,85.08,7499.0,70.7423,70.7423,70.6426,70.6426,7499.0
2017-05-23 12:30:00,85.1,85.15,85.08,85.13,13183.0,70.6592,70.7007,70.6426,70.6841,13183.0
2017-05-23 12:40:00,85.15,85.17,85.11,85.12,8921.0,70.7007,70.7174,70.6675,70.6758,8921.0
2017-05-23 12:50:00,85.12,85.12,85.06,85.06,6711.0,70.6758,70.6758,70.626,70.626,6711.0
2017-05-23 13:00:00,85.07,85.11,85.06,85.11,6253.0,70.6343,70.6675,70.626,70.6675,6253.0
2017-05-23 13:10:00,85.1,85.18,85.09,85.13,10829.0,70.6592,70.7257,70.6509,70.6841,10829.0
2017-05-23 13:20:00,85.13,85.14,85.09,85.12,11522.0,70.6841,70.6924,70.6509,70.6758,11522.0
2017-05-23 13:30:00,85.12,85.14,85.09,85.14,43539.0,70.6758,70.6924,70.6509,70.6924,43539.0
2017-05-23 13:40:00,85.14,85.14,85.08,85.08,14324.0,70.6924,70.6924,70.6426,70.6426,14324.0
2017-05-23 13:50:00,85.09,85.14,85.06,85.13,21874.0,70.6509,70.6924,70.626,70.6841,21874.0
2017-05-23 14:00:00,85.14,85.22,85.13,85.22,43451.0,70.6924,70.7589,70.6841,70.7589,43451.0
2017-05-23 14:10:00,85.21,85.22,85.19,85.2,20747.0,70.7506,70.7589,70.734,70.7423,20747.0
2017-05-23 14:20:00,85.2,85.25,85.19,85.22,15930.0,70.7423,70.7838,70.734,70.7589,15930.0
2017-05-23 14:30:00,85.21,85.26,85.2,85.26,10674.0,70.7506,70.7921,70.7423,70.7921,10674.0
2017-05-23 14:40:00,85.24,85.31,85.24,85.3,14681.0,70.7755,70.8336,70.7755,70.8253,14681.0
2017-05-23 14:50:00,85.29,85.33,85.24,85.32,23012.0,70.817,70.8502,70.7755,70.8419,23012.0
2017-05-23 15:00:00,85.32,85.5,85.32,85.42,54060.0,70.8419,70.9914,70.8419,70.9249,54060.0
2017-05-23 15:10:00,85.42,85.49,85.42,85.44,33530.0,70.9249,70.983,70.9249,70.9415,33530.0
2017-05-23 15:20:00,85.43,85.46,85.33,85.33,24928.0,70.9332,70.9581,70.8502,70.8502,24928.0
2017-05-23 15:30:00,85.34,85.35,85.29,85.31,49136.0,70.8585,70.8668,70.817,70.8336,49136.0
2017-05-23 15:40:00,85.31,85.35,85.31,85.35,54789.0,70.8336,70.8668,70.8336,70.8668,54789.0
2017-05-23 15:50:00,85.35,85.4,85.33,85.4,150416.0,70.8668,70.9083,70.8502,70.9083,150416.0
2017-05-24 09:30:00,85.55,85.64,85.4,85.64,32795.0,71.0329,71.1076,70.9083,71.1076,32795.0
2017-05-24 09:40:00,85.59,85.78,85.57,85.72,18560.0,71.0661,71.2238,71.0495,71.174,18560.0
2017-05-24 09:50:00,85.73,85.77,85.69,85.74,8025.0,71.1823,71.2155,71.1491,71.1906,8025.0
2017-05-24 10:00:00,85.73,85.76,85.64,85.66,11019.0,71.1823,71.2072,71.1076,71.1242,11019.0
2017-05-24 10:10:00,85.67,85.69,85.62,85.66,9911.0,71.1325,71.1491,71.091,71.1242,9911.0
2017-05-24 10:20:00,85.66,85.67,85.53,85.67,9537.0,71.1242,71.1325,71.0163,71.1325,9537.0
2017-05-24 10:30:00,85.66,85.66,85.57,85.57,14084.0,71.1242,71.1242,71.0495,71.0495,14084.0
2017-05-24 10:40:00,85.59,85.6,85.45,85.47,19370.0,71.0661,71.0744,70.9498,70.9664,19370.0
2017-05-24 10:50:00,85.47,85.55,85.47,85.51,11871.0,70.9664,71.0329,70.9664,70.9997,11871.0
2017-05-24 11:00:00,85.5,85.52,85.43,85.5,16282.0,70.9914,71.008,70.9332,70.9914,16282.0
2017-05-24 11:10:00,85.49,85.55,85.46,85.54,10277.0,70.983,71.0329,70.9581,71.0246,10277.0
2017-05-24 11:20:00,85.54,85.56,85.51,85.55,7912.0,71.0246,71.0412,70.9997,71.0329,7912.0
2017-05-24 11:30:00,85.55,85.69,85.54,85.62,21155.0,71.0329,71.1491,71.0246,71.091,21155.0
2017-05-24 11:40:00,85.61,85.63,85.56,85.62,9330.0,71.0827,71.0993,71.0412,71.091,9330.0
2017-05-24 11:50:00,85.63,85.75,85.58,85.75,15948.0,71.0993,71.1989,71.0578,71.1989,15948.0
2017-05-24 12:00:00,85.75,85.77,85.69,85.72,10070.0,71.1989,71.2155,71.1491,71.174,10070.0
2017-05-24 12:10:00,85.73,85.73,85.64,85.66,8171.0,71.1823,71.1823,71.1076,71.1242,8171.0
2017-05-24 12:20:00,85.66,85.77,85.66,85.75,10528.0,71.1242,71.2155,71.1242,71.1989,10528.0
2017-05-24 12:30:00,85.74,85.83,85.71,85.81,19731.0,71.1906,71.2654,71.1657,71.2487,19731.0
2017-05-24 12:40:00,85.82,85.89,85.82,85.84,29370.0,71.2571,71.3152,71.2571,71.2737,29370.0
2017-05-24 12:50:00,85.85,85.86,85.79,85.82,11808.0,71.282,71.2903,71.2321,71.2571,11808.0
2017-05-24 13:00:00,85.81,85.82,85.75,85.81,19550.0,71.2487,71.2571,71.1989,71.2487,19550.0
2017-05-24 13:10:00,85.81,85.88,85.79,85.83,19427.0,71.2487,71.3069,71.2321,71.2654,19427.0
2017-05-24 13:20:00,85.82,85.83,85.76,85.77,8741.0,71.2571,71.2654,71.2072,71.2155,8741.0
2017-05-24 13:30:00,85.78,85.78,85.71,85.73,12035.0,71.2238,71.2238,71.1657,71.1823,12035.0
2017-05-24 13:40:00,85.73,85.73,85.7,85.71,15385.0,71.1823,71.1823,71.1574,71.1657,15385.0
2017-05-24 13:50:00,85.7,85.72,85.69,85.7,9954.0,71.1574,71.174,71.1491,71.1574,9954.0
2017-05-24 14:00:00,85.72,85.78,85.62,85.78,20968.0,71.174,71.2238,71.091,71.2238,20968.0
2017-05-24 14:10:00,85.78,85.83,85.75,85.82,19935.0,71.2238,71.2654,71.1989,71.2571,19935.0
2017-05-24 14:20:00,85.82,85.84,85.76,85.79,11656.0,71.2571,71.2737,71.2072,71.2321,11656.0
2017-05-24 14:30:00,85.8,85.8,85.75,85.77,9709.0,71.2404,71.2404,71.1989,71.2155,9709.0
2017-05-24 14:40:00,85.77,85.79,85.72,85.79,9580.0,71.2155,71.2321,71.174,71.2321,9580.0
2017-05-24 14:50:00,85.78,85.79,85.74,85.74,12312.0,71.2238,71.2321,71.1906,71.1906,12312.0
2017-05-24 15:00:00,85.76,85.76,85.66,85.67,16222.0,71.2072,71.2072,71.1242,71.1325,16222.0
2017-05-24 15:10:00,85.68,85.7,85.67,85.69,14272.0,71.1408,71.1574,71.1325,71.1491,14272.0
2017-05-24 15:20:00,85.7,85.75,85.69,85.73,13847.0,71.1574,71.1989,71.1491,71.1823,13847.0
2017-05-24 15:30:00,85.73,85.82,85.73,85.78,22050.0,71.1823,71.2571,71.1823,71.2238,22050.0
2017-05-24 15:40:00,85.77,85.87,85.77,85.87,40227.0,71.2155,71.2986,71.2155,71.2986,40227.0
2017-05-24 15:50:00,85.87,85.89,85.78,85.78,77046.0,71.2986,71.3152,71.2238,71.2238,77046.0
2017-05-25 09:30:00,85.95,85.98,85.82,85.97,11800.0,71.365,71.3899,71.2571,71.3816,11800.0
2017-05-25 09:40:00,85.94,86.06,85.89,85.96,44422.0,71.3567,71.4563,71.3152,71.3733,44422.0
2017-05-25 09:50:00,85.95,86.01,85.84,85.84,5503.0,71.365,71.4148,71.2737,71.2737,5503.0
2017-05-25 10:00:00,85.87,86.05,85.83,85.91,19347.0,71.2986,71.448,71.2654,71.3318,19347.0
2017-05-25 10:10:00,85.92,85.99,85.92,85.94,11391.0,71.3401,71.3982,71.3401,71.3567,11391.0
2017-05-25 10:20:00,85.95,86.01,85.92,85.96,23690.0,71.365,71.4148,71.3401,71.3733,23690.0
2017-05-25 10:30:00,85.96,86.06,85.94,86.06,18537.0,71.3733,71.4563,71.3567,71.4563,18537.0
2017-05-25 10:40:00,86.06,86.08,85.99,86.02,10264.0,71.4563,71.4729,71.3982,71.4231,10264.0
2017-05-25 10:50:00,86.0,86.09,85.97,85.97,17202.0,71.4065,71.4812,71.3816,71.3816,17202.0
2017-05-25 11:00:00,85.97,86.16,85.97,86.16,15702.0,71.3816,71.5394,71.3816,71.5394,15702.0
2017-05-25 11:10:00,86.18,86.19,86.12,86.19,5884.0,71.556,71.5643,71.5061,71.5643,5884.0
2017-05-25 11:20:00,86.19,86.25,86.18,86.24,10464.0,71.5643,71.6141,71.556,71.6058,10464.0
2017-05-25 11:30:00,86.22,86.23,86.1,86.13,12393.0,71.5892,71.5975,71.4895,71.5144,12393.0
2017-05-25 11:40:00,86.12,86.15,86.07,86.14,11206.0,71.5061,71.5311,71.4646,71.5227,11206.0
2017-05-25 11:50:00,86.15,86.18,86.13,86.18,5955.0,71.5311,71.556,71.5144,71.556,5955.0
2017-05-25 12:00:00,86.18,86.29,86.17,86.28,27353.0,71.556,71.6473,71.5477,71.639,27353.0
2017-05-25 12:10:00,86.26,86.28,86.21,86.27,12243.0,71.6224,71.639,71.5809,71.6307,12243.0
2017-05-25 12:20:00,86.27,86.28,86.2,86.21,49935.0,71.6307,71.639,71.5726,71.5809,49935.0
2017-05-25 12:30:00,86.21,86.29,86.2,86.26,13842.0,71.5809,71.6473,71.5726,71.6224,13842.0
2017-05-25 12:40:00,86.25,86.33,86.23,86.33,18322.0,71.6141,71.6805,71.5975,71.6805,18322.0
2017-05-25 12:50:00,86.32,86.35,86.31,86.34,11751.0,71.6722,71.6971,71.6639,71.6888,11751.0
2017-05-25 13:00:00,86.34,86.36,86.33,86.35,13342.0,71.6888,71.7054,71.6805,71.6971,13342.0
2017-05-25 13:10:00,86.35,86.36,86.3,86.31,10552.0,71.6971,71.7054,71.6556,71.6639,10552.0
2017-05-25 13:20:00,86.31,86.34,86.31,86.34,8458.0,71.6639,71.6888,71.6639,71.6888,8458.0
2017-05-25 13:30:00,86.33,86.33,86.29,86.32,11477.0,71.6805,71.6805,71.6473,71.6722,11477.0
2017-05-25 13:40:00,86.32,86.34,86.31,86.32,6515.0,71.6722,71.6888,71.6639,71.6722,6515.0
2017-05-25 13:50:00,86.32,86.38,86.32,86.38,9010.0,71.6722,71.722,71.6722,71.722,9010.0
2017-05-25 14:00:00,86.39,86.39,86.34,86.37,36378.0,71.7303,71.7303,71.6888,71.7137,36378.0
2017-05-25 14:10:00,86.36,86.36,86.26,86.29,24036.0,71.7054,71.7054,71.6224,71.6473,24036.0
2017-05-25 14:20:00,86.3,86.38,86.3,86.31,21895.0,71.6556,71.722,71.6556,71.6639,21895.0
2017-05-25 14:30:00,86.31,86.35,86.29,86.34,16662.0,71.6639,71.6971,71.6473,71.6888,16662.0
2017-05-25 14:40:00,86.35,86.36,86.31,86.31,16573.0,71.6971,71.7054,71.6639,71.6639,16573.0
2017-05-25 14:50:00,86.31,86.32,86.24,86.26,15927.0,71.6639,71.6722,71.6058,71.6224,15927.0
2017-05-25 15:00:00,86.26,86.26,86.21,86.25,27928.0,71.6224,71.6224,71.5809,71.6141,27928.0
2017-05-25 15:10:00,86.25,86.28,86.23,86.25,19298.0,71.6141,71.639,71.5975,71.6141,19298.0
2017-05-25 15:20:00,86.25,86.25,86.19,86.23,26296.0,71.6141,71.6141,71.5643,71.5975,26296.0
2017-05-25 15:30:00,86.23,86.31,86.23,86.31,23873.0,71.5975,71.6639,71.5975,71.6639,23873.0
2017-05-25 15:40:00,86.3,86.35,86.28,86.33,49776.0,71.6556,71.6971,71.639,71.6805,49776.0
2017-05-25 15:50:00,86.33,86.33,86.19,86.25,112228.0,71.6805,71.6805,71.5643,71.6141,112228.0
2017-05-26 09:30:00,86.04,86.32,86.04,86.24,19842.0,71.4397,71.6722,71.4397,71.6058,19842.0
2017-05-26 09:40:00,86.23,86.23,86.07,86.1,9324.0,71.5975,71.5975,71.4646,71.4895,9324.0
2017-05-26 09:50:00,86.11,86.11,85.96,86.04,14551.0,71.4978,71.4978,71.3733,71.4397,14551.0
2017-05-26 10:00:00,86.03,86.17,86.01,86.17,12163.0,71.4314,71.5477,71.4148,71.5477,12163.0
2017-05-26 10:10:00,86.17,86.39,86.16,86.36,22049.0,71.5477,71.7303,71.5394,71.7054,22049.0
2017-05-26 10:20:00,86.37,86.38,86.23,86.25,13409.0,71.7137,71.722,71.5975,71.6141,13409.0
2017-05-26 10:30:00,86.28,86.37,86.28,86.37,15999.0,71.639,71.7137,71.639,71.7137,15999.0
2017-05-26 10:40:00,86.38,86.39,86.34,86.36,18326.0,71.722,71.7303,71.6888,71.7054,18326.0
2017-05-26 10:50:00,86.35,86.36,86.29,86.3,18197.0,71.6971,71.7054,71.6473,71.6556,18197.0
2017-05-26 11:00:00,86.3,86.43,86.28,86.39,20934.0,71.6556,71.7635,71.639,71.7303,20934.0
2017-05-26 11:10:00,86.38,86.42,86.32,86.41,12082.0,71.722,71.7552,71.6722,71.7469,12082.0
2017-05-26 11:20:00,86.4,86.48,86.38,86.45,19756.0,71.7386,71.8051,71.722,71.7801,19756.0
2017-05-26 11:30:00,86.45,86.48,86.42,86.44,12253.0,71.7801,71.8051,71.7552,71.7718,12253.0
2017-05-26 11:40:00,86.45,86.48,86.41,86.48,8367.0,71.7801,71.8051,71.7469,71.8051,8367.0
2017-05-26 11:50:00,86.48,86.51,86.45,86.48,20519.0,71.8051,71.83,71.7801,71.8051,20519.0
2017-05-26 12:00:00,86.48,86.5,86.44,86.49,23981.0,71.8051,71.8217,71.7718,71.8134,23981.0
2017-05-26 12:10:00,86.48,86.53,86.48,86.53,21050.0,71.8051,71.8466,71.8051,71.8466,21050.0
2017-05-26 12:20:00,86.52,86.58,86.49,86.56,9099.0,71.8383,71.8881,71.8134,71.8715,9099.0
2017-05-26 12:30:00,86.55,86.59,86.53,86.59,9106.0,71.8632,71.8964,71.8466,71.8964,9106.0
2017-05-26 12:40:00,86.6,86.63,86.56,86.57,10673.0,71.9047,71.9296,71.8715,71.8798,10673.0
2017-05-26 12:50:00,86.57,86.61,86.56,86.61,8101.0,71.8798,71.913,71.8715,71.913,8101.0
2017-05-26 13:00:00,86.6,86.6,86.56,86.59,8182.0,71.9047,71.9047,71.8715,71.8964,8182.0
2017-05-26 13:10:00,86.59,86.62,86.57,86.58,11209.0,71.8964,71.9213,71.8798,71.8881,11209.0
2017-05-26 13:20:00,86.56,86.57,86.51,86.55,11807.0,71.8715,71.8798,71.83,71.8632,11807.0
2017-05-26 13:30:00,86.56,86.61,86.55,86.58,14696.0,71.8715,71.913,71.8632,71.8881,14696.0
2017-05-26 13:40:00,86.57,86.58,86.55,86.58,5906.0,71.8798,71.8881,71.8632,71.8881,5906.0
2017-05-26 13:50:00,86.57,86.57,86.53,86.54,10413.0,71.8798,71.8798,71.8466,71.8549,10413.0
2017-05-26 14:00:00,86.53,86.53,86.48,86.53,13468.0,71.8466,71.8466,71.8051,71.8466,13468.0
2017-05-26 14:10:00,86.53,86.57,86.48,86.49,12644.0,71.8466,71.8798,71.8051,71.8134,12644.0
2017-05-26 14:20:00,86.49,86.51,86.46,86.46,10373.0,71.8134,71.83,71.7884,71.7884,10373.0
2017-05-26 14:30:00,86.47,86.51,86.45,86.5,30847.0,71.7968,71.83,71.7801,71.8217,30847.0
2017-05-26 14:40:00,86.5,86.54,86.44,86.48,22763.0,71.8217,71.8549,71.7718,71.8051,22763.0
2017-05-26 14:50:00,86.49,86.56,86.47,86.53,17506.0,71.8134,71.8715,71.7968,71.8466,17506.0
2017-05-26 15:00:00,86.53,86.56,86.5,86.51,17126.0,71.8466,71.8715,71.8217,71.83,17126.0
2017-05-26 15:10:00,86.51,86.53,86.49,86.5,16843.0,71.83,71.8466,71.8134,71.8217,16843.0
2017-05-26 15:20:00,86.5,86.53,86.41,86.47,44542.0,71.8217,71.8466,71.7469,71.7968,44542.0
2017-05-26 15:30:00,86.47,86.51,86.46,86.49,37000.0,71.7968,71.83,71.7884,71.8134,37000.0
2017-05-26 15:40:00,86.49,86.5,86.45,86.47,44460.0,71.8134,71.8217,71.7801,71.7968,44460.0
2017-05-26 15:50:00,86.48,86.51,86.45,86.5,120118.0,71.8051,71.83,71.7801,71.8217,120118.0
2017-05-30 09:30:00,86.12,86.24,86.03,86.11,29393.0,71.5061,71.6058,71.4314,71.4978,29393.0
2017-05-30 09:40:00,86.11,86.18,86.04,86.16,26787.0,71.4978,71.556,71.4397,71.5394,26787.0
2017-05-30 09:50:00,86.15,86.2,86.05,86.2,16664.0,71.5311,71.5726,71.448,71.5726,16664.0
2017-05-30 10:00:00,86.21,86.26,86.11,86.12,22676.0,71.5809,71.6224,71.4978,71.5061,22676.0
2017-05-30 10:10:00,86.13,86.19,86.02,86.06,20048.0,71.5144,71.5643,71.4231,71.4563,20048.0
2017-05-30 10:20:00,86.06,86.07,86.04,86.05,17471.0,71.4563,71.4646,71.4397,71.448,17471.0
2017-05-30 10:30:00,86.04,86.13,86.04,86.13,13813.0,71.4397,71.5144,71.4397,71.5144,13813.0
2017-05-30 10:40:00,86.13,86.14,86.11,86.11,10969.0,71.5144,71.5227,71.4978,71.4978,10969.0
2017-05-30 10:50:00,86.12,86.2,86.11,86.18,44074.0,71.5061,71.5726,71.4978,71.556,44074.0
2017-05-30 11:00:00,86.2,86.26,86.19,86.19,24407.0,71.5726,71.6224,71.5643,71.5643,24407.0
2017-05-30 11:10:00,86.18,86.18,86.13,86.16,11093.0,71.556,71.556,71.5144,71.5394,11093.0
2017-05-30 11:20:00,86.16,86.18,86.13,86.13,36461.0,71.5394,71.556,71.5144,71.5144,36461.0
2017-05-30 11:30:00,86.14,86.17,86.13,86.13,11861.0,71.5227,71.5477,71.5144,71.5144,11861.0
2017-05-30 11:40:00,86.14,86.17,86.04,86.17,12994.0,71.5227,71.5477,71.4397,71.5477,12994.0
2017-05-30 11:50:00,86.17,86.22,86.16,86.21,16308.0,71.5477,71.5892,71.5394,71.5809,16308.0
2017-05-30 12:00:00,86.21,86.34,86.21,86.29,15236.0,71.5809,71.6888,71.5809,71.6473,15236.0
2017-05-30 12:10:00,86.3,86.32,86.27,86.28,13830.0,71.6556,71.6722,71.6307,71.639,13830.0
2017-05-30 12:20:00,86.28,86.36,86.28,86.35,15373.0,71.639,71.7054,71.639,71.6971,15373.0
2017-05-30 12:30:00,86.35,86.4,86.35,86.39,8601.0,71.6971,71.7386,71.6971,71.7303,8601.0
2017-05-30 12:40:00,86.39,86.42,86.39,86.41,9316.0,71.7303,71.7552,71.7303,71.7469,9316.0
2017-05-30 12:50:00,86.42,86.42,86.3,86.31,6719.0,71.7552,71.7552,71.6556,71.6639,6719.0
2017-05-30 13:00:00,86.31,86.32,86.29,86.31,7856.0,71.6639,71.6722,71.6473,71.6639,7856.0
2017-05-30 13:10:00,86.31,86.32,86.3,86.31,7845.0,71.6639,71.6722,71.6556,71.6639,7845.0
2017-05-30 13:20:00,86.3,86.3,86.23,86.24,10905.0,71.6556,71.6556,71.5975,71.6058,10905.0
2017-05-30 13:30:00,86.24,86.29,86.24,86.29,12212.0,71.6058,71.6473,71.6058,71.6473,12212.0
2017-05-30 13:40:00,86.29,86.29,86.24,86.28,13169.0,71.6473,71.6473,71.6058,71.639,13169.0
2017-05-30 13:50:00,86.28,86.28,86.22,86.22,9755.0,71.639,71.639,71.5892,71.5892,9755.0
2017-05-30 14:00:00,86.22,86.23,86.18,86.21,11383.0,71.5892,71.5975,71.556,71.5809,11383.0
2017-05-30 14:10:00,86.2,86.22,86.17,86.17,14563.0,71.5726,71.5892,71.5477,71.5477,14563.0
2017-05-30 14:20:00,86.17,86.18,86.13,86.17,60620.0,71.5477,71.556,71.5144,71.5477,60620.0
2017-05-30 14:30:00,86.17,86.21,86.16,86.2,16549.0,71.5477,71.5809,71.5394,71.5726,16549.0
2017-05-30 14:40:00,86.2,86.2,86.12,86.13,19286.0,71.5726,71.5726,71.5061,71.5144,19286.0
2017-05-30 14:50:00,86.13,86.14,86.12,86.12,16513.0,71.5144,71.5227,71.5061,71.5061,16513.0
2017-05-30 15:00:00,86.13,86.14,86.09,86.11,32653.0,71.5144,71.5227,71.4812,71.4978,32653.0
2017-05-30 15:10:00,86.12,86.14,86.09,86.12,42975.0,71.5061,71.5227,71.4812,71.5061,42975.0
2017-05-30 15:20:00,86.12,86.12,86.06,86.08,25339.0,71.5061,71.5061,71.4563,71.4729,25339.0
2017-05-30 15:30:00,86.1,86.11,86.08,86.1,54398.0,71.4895,71.4978,71.4729,71.4895,54398.0
2017-05-30 15:40:00,86.1,86.11,86.07,86.08,55842.0,71.4895,71.4978,71.4646,71.4729,55842.0
2017-05-30 15:50:00,86.08,86.08,85.99,86.01,82294.0,71.4729,71.4729,71.3982,71.4148,82294.0
2017-05-31 09:30:00,86.15,86.35,86.06,86.18,21789.0,71.5311,71.6971,71.4563,71.556,21789.0
2017-05-31 09:40:00,86.16,86.18,86.07,86.07,24118.0,71.5394,71.556,71.4646,71.4646,24118.0
2017-05-31 09:50:00,86.09,86.16,85.93,85.98,30759.0,71.4812,71.5394,71.3484,71.3899,30759.0
2017-05-31 10:00:00,85.99,86.13,85.98,86.1,31781.0,71.3982,71.5144,71.3899,71.4895,31781.0
2017-05-31 10:10:00,86.1,86.24,86.08,86.2,61140.0,71.4895,71.6058,71.4729,71.5726,61140.0
2017-05-31 10:20:00,86.2,86.27,86.16,86.21,32545.0,71.5726,71.6307,71.5394,71.5809,32545.0
2017-05-31 10:30:00,86.21,86.24,86.13,86.16,41867.0,71.5809,71.6058,71.5144,71.5394,41867.0
2017-05-31 10:40:00,86.16,86.34,86.16,86.31,44148.0,71.5394,71.6888,71.5394,71.6639,44148.0
2017-05-31 10:50:00,86.32,86.4,86.26,86.26,41770.0,71.6722,71.7386,71.6224,71.6224,41770.0
2017-05-31 11:00:00,86.27,86.28,86.19,86.21,47159.0,71.6307,71.639,71.5643,71.5809,47159.0
2017-05-31 11:10:00,86.21,86.32,86.2,86.23,49471.0,71.5809,71.6722,71.5726,71.5975,49471.0
2017-05-31 11:20:00,86.25,86.34,86.24,86.28,36977.0,71.6141,71.6888,71.6058,71.639,36977.0
2017-05-31 11:30:00,86.28,86.37,86.23,86.27,62788.0,71.639,71.7137,71.5975,71.6307,62788.0
2017-05-31 11:40:00,86.27,86.32,86.27,86.3,33419.0,71.6307,71.6722,71.6307,71.6556,33419.0
2017-05-31 11:50:00,86.3,86.31,86.24,86.28,22387.0,71.6556,71.6639,71.6058,71.639,22387.0
2017-05-31 12:00:00,86.27,86.32,86.23,86.28,35446.0,71.6307,71.6722,71.5975,71.639,35446.0
2017-05-31 12:10:00,86.28,86.33,86.26,86.31,28824.0,71.639,71.6805,71.6224,71.6639,28824.0
2017-05-31 12:20:00,86.31,86.34,86.3,86.32,17777.0,71.6639,71.6888,71.6556,71.6722,17777.0
2017-05-31 12:30:00,86.31,86.32,86.24,86.25,28654.0,71.6639,71.6722,71.6058,71.6141,28654.0
2017-05-31 12:40:00,86.27,86.27,86.11,86.16,19489.0,71.6307,71.6307,71.4978,71.5394,19489.0
2017-05-31 12:50:00,86.17,86.19,86.15,86.17,15317.0,71.5477,71.5643,71.5311,71.5477,15317.0
2017-05-31 13:00:00,86.17,86.2,86.13,86.13,18696.0,71.5477,71.5726,71.5144,71.5144,18696.0
2017-05-31 13:10:00,86.14,86.16,86.04,86.08,46957.0,71.5227,71.5394,71.4397,71.4729,46957.0
2017-05-31 13:20:00,86.09,86.14,86.04,86.12,29716.0,71.4812,71.5227,71.4397,71.5061,29716.0
2017-05-31 13:30:00,86.11,86.19,86.1,86.18,26345.0,71.4978,71.5643,71.4895,71.556,26345.0
2017-05-31 13:40:00,86.19,86.23,86.14,86.2,31721.0,71.5643,71.5975,71.5227,71.5726,31721.0
2017-05-31 13:50:00,86.2,86.26,86.2,86.26,29590.0,71.5726,71.6224,71.5726,71.6224,29590.0
2017-05-31 14:00:00,86.26,86.26,86.14,86.19,31173.0,71.6224,71.6224,71.5227,71.5643,31173.0
2017-05-31 14:10:00,86.19,86.21,86.12,86.21,32170.0,71.5643,71.5809,71.5061,71.5809,32170.0
2017-05-31 14:20:00,86.21,86.25,86.18,86.24,34582.0,71.5809,71.6141,71.556,71.6058,34582.0
2017-05-31 14:30:00,86.24,86.39,86.24,86.38,38343.0,71.6058,71.7303,71.6058,71.722,38343.0
2017-05-31 14:40:00,86.37,86.37,86.3,86.32,43565.0,71.7137,71.7137,71.6556,71.6722,43565.0
2017-05-31 14:50:00,86.33,86.33,86.17,86.19,38817.0,71.6805,71.6805,71.5477,71.5643,38817.0
2017-05-31 15:00:00,86.19,86.21,86.12,86.14,55967.0,71.5643,71.5809,71.5061,71.5227,55967.0
2017-05-31 15:10:00,86.13,86.17,86.12,86.16,49136.0,71.5144,71.5477,71.5061,71.5394,49136.0
2017-05-31 15:20:00,86.15,86.3,86.15,86.28,52058.0,71.5311,71.6556,71.5311,71.639,52058.0
2017-05-31 15:30:00,86.28,86.29,86.22,86.24,64675.0,71.639,71.6473,71.5892,71.6058,64675.0
2017-05-31 15:40:00,86.24,86.3,86.23,86.28,122353.0,71.6058,71.6556,71.5975,71.639,122353.0
2017-05-31 15:50:00,86.28,86.36,86.28,86.33,145014.0,71.639,71.7054,71.639,71.6805,145014.0
2017-06-01 09:30:00,86.02,86.13,85.98,86.11,49440.0,71.7271,71.8188,71.6937,71.8021,49440.0
2017-06-01 09:40:00,86.11,86.18,86.0,86.02,36585.0,71.8021,71.8605,71.7104,71.7271,36585.0
2017-06-01 09:50:00,86.04,86.05,85.97,85.98,27418.0,71.7438,71.7521,71.6854,71.6937,27418.0
2017-06-01 10:00:00,85.99,86.05,85.89,86.05,34676.0,71.7021,71.7521,71.6187,71.7521,34676.0
2017-06-01 10:10:00,86.04,86.15,86.01,86.01,48577.0,71.7438,71.8355,71.7187,71.7187,48577.0
2017-06-01 10:20:00,86.02,86.13,85.98,86.04,58291.0,71.7271,71.8188,71.6937,71.7438,58291.0
2017-06-01 10:30:00,86.04,86.05,85.97,86.0,33949.0,71.7438,71.7521,71.6854,71.7104,33949.0
2017-06-01 10:40:00,86.0,86.08,85.99,86.03,34552.0,71.7104,71.7771,71.7021,71.7354,34552.0
2017-06-01 10:50:00,86.03,86.08,86.01,86.04,40378.0,71.7354,71.7771,71.7187,71.7438,40378.0
2017-06-01 11:00:00,86.05,86.13,86.03,86.05,24233.0,71.7521,71.8188,71.7354,71.7521,24233.0
2017-06-01 11:10:00,86.06,86.09,86.01,86.03,24957.0,71.7604,71.7854,71.7187,71.7354,24957.0
2017-06-01 11:20:00,86.03,86.15,86.03,86.1,27872.0,71.7354,71.8355,71.7354,71.7938,27872.0
2017-06-01 11:30:00,86.1,86.15,86.07,86.12,23658.0,71.7938,71.8355,71.7688,71.8105,23658.0
2017-06-01 11:40:00,86.13,86.16,86.11,86.15,24483.0,71.8188,71.8438,71.8021,71.8355,24483.0
2017-06-01 11:50:00,86.16,86.25,86.15,86.2,19389.0,71.8438,71.9189,71.8355,71.8772,19389.0
2017-06-01 12:00:00,86.19,86.23,86.16,86.23,23253.0,71.8688,71.9022,71.8438,71.9022,23253.0
2017-06-01 12:10:00,86.22,86.23,86.2,86.2,16050.0,71.8938,71.9022,71.8772,71.8772,16050.0
2017-06-01 12:20:00,86.21,86.23,86.16,86.19,18596.0,71.8855,71.9022,71.8438,71.8688,18596.0
2017-06-01 12:30:00,86.21,86.21,86.19,86.2,20138.0,71.8855,71.8855,71.8688,71.8772,20138.0
2017-06-01 12:40:00,86.2,86.31,86.18,86.31,21479.0,71.8772,71.9689,71.8605,71.9689,21479.0
2017-06-01 12:50:00,86.32,86.41,86.31,86.41,23251.0,71.9772,72.0523,71.9689,72.0523,23251.0
2017-06-01 13:00:00,86.41,86.47,86.4,86.44,17905.0,72.0523,72.1023,72.0439,72.0773,17905.0
2017-06-01 13:10:00,86.45,86.46,86.42,86.43,8993.0,72.0856,72.094,72.0606,72.069,8993.0
2017-06-01 13:20:00,86.44,86.47,86.44,86.45,15546.0,72.0773,72.1023,72.0773,72.0856,15546.0
2017-06-01 13:30:00,86.45,86.51,86.44,86.5,33023.0,72.0856,72.1357,72.0773,72.1273,33023.0
2017-06-01 13:40:00,86.51,86.51,86.48,86.48,16705.0,72.1357,72.1357,72.1106,72.1106,16705.0
2017-06-01 13:50:00,86.48,86.49,86.41,86.46,20313.0,72.1106,72.119,72.0523,72.094,20313.0
2017-06-01 14:00:00,86.47,86.47,86.39,86.42,21554.0,72.1023,72.1023,72.0356,72.0606,21554.0
2017-06-01 14:10:00,86.43,86.48,86.43,86.47,19595.0,72.069,72.1106,72.069,72.1023,19595.0
2017-06-01 14:20:00,86.48,86.56,86.47,86.56,17834.0,72.1106,72.1774,72.1023,72.1774,17834.0
2017-06-01 14:30:00,86.56,86.58,86.54,86.58,29466.0,72.1774,72.194,72.1607,72.194,29466.0
2017-06-01 14:40:00,86.57,86.61,86.55,86.55,20827.0,72.1857,72.219,72.169,72.169,20827.0
2017-06-01 14:50:00,86.55,86.55,86.47,86.47,21608.0,72.169,72.169,72.1023,72.1023,21608.0
2017-06-01 15:00:00,86.47,86.57,86.46,86.54,31756.0,72.1023,72.1857,72.094,72.1607,31756.0
2017-06-01 15:10:00,86.53,86.61,86.52,86.56,40982.0,72.1523,72.219,72.144,72.1774,40982.0
2017-06-01 15:20:00,86.56,86.59,86.51,86.52,24827.0,72.1774,72.2024,72.1357,72.144,24827.0
2017-06-01 15:30:00,86.52,86.68,86.52,86.67,61258.0,72.144,72.2774,72.144,72.2691,61258.0
2017-06-01 15:40:00,86.67,86.79,86.66,86.75,109995.0,72.2691,72.3691,72.2607,72.3358,109995.0
2017-06-01 15:50:00,86.76,86.91,86.73,86.91,176595.0,72.3441,72.4692,72.3191,72.4692,176595.0
2017-06-02 09:30:00,86.79,86.79,86.45,86.67,38147.0,72.3691,72.3691,72.0856,72.2691,38147.0
2017-06-02 09:40:00,86.72,86.73,86.55,86.69,15857.0,72.3108,72.3191,72.169,72.2857,15857.0
2017-06-02 09:50:00,86.67,86.68,86.44,86.49,11405.0,72.2691,72.2774,72.0773,72.119,11405.0
2017-06-02 10:00:00,86.51,86.67,86.49,86.62,18547.0,72.1357,72.2691,72.119,72.2274,18547.0
2017-06-02 10:10:00,86.63,86.64,86.45,86.45,19228.0,72.2357,72.2441,72.0856,72.0856,19228.0
2017-06-02 10:20:00,86.45,86.61,86.45,86.61,19080.0,72.0856,72.219,72.0856,72.219,19080.0
2017-06-02 10:30:00,86.63,86.63,86.5,86.51,23952.0,72.2357,72.2357,72.1273,72.1357,23952.0
2017-06-02 10:40:00,86.52,86.58,86.49,86.58,13549.0,72.144,72.194,72.119,72.194,13549.0
2017-06-02 10:50:00,86.59,86.67,86.53,86.59,15615.0,72.2024,72.2691,72.1523,72.2024,15615.0
2017-06-02 11:00:00,86.6,86.64,86.55,86.58,21043.0,72.2107,72.2441,72.169,72.194,21043.0
2017-06-02 11:10:00,86.6,86.61,86.48,86.48,7533.0,72.2107,72.219,72.1106,72.1106,7533.0
2017-06-02 11:20:00,86.48,86.52,86.42,86.5,13851.0,72.1106,72.144,72.0606,72.1273,13851.0
2017-06-02 11:30:00,86.5,86.52,86.43,86.5,10691.0,72.1273,72.144,72.069,72.1273,10691.0
2017-06-02 11:40:00,86.5,86.52,86.47,86.47,14588.0,72.1273,72.144,72.1023,72.1023,14588.0
2017-06-02 11:50:00,86.46,86.63,86.46,86.58,16046.0,72.094,72.2357,72.094,72.194,16046.0
2017-06-02 12:00:00,86.59,86.59,86.5,86.51,7248.0,72.2024,72.2024,72.1273,72.1357,7248.0
2017-06-02 12:10:00,86.51,86.56,86.51,86.54,8065.0,72.1357,72.1774,72.1357,72.1607,8065.0
2017-06-02 12:20:00,86.53,86.59,86.53,86.55,8250.0,72.1523,72.2024,72.1523,72.169,8250.0
2017-06-02 12:30:00,86.57,86.58,86.53,86.55,9590.0,72.1857,72.194,72.1523,72.169,9590.0
2017-06-02 12:40:00,86.57,86.58,86.51,86.53,10628.0,72.1857,72.194,72.1357,72.1523,10628.0
2017-06-02 12:50:00,86.53,86.6,86.52,86.55,7730.0,72.1523,72.2107,72.144,72.169,7730.0
2017-06-02 13:00:00,86.55,86.55,86.46,86.48,8438.0,72.169,72.169,72.094,72.1106,8438.0
2017-06-02 13:10:00,86.51,86.51,86.44,86.45,8821.0,72.1357,72.1357,72.0773,72.0856,8821.0
2017-06-02 13:20:00,86.44,86.51,86.44,86.51,8965.0,72.0773,72.1357,72.0773,72.1357,8965.0
2017-06-02 13:30:00,86.51,86.58,86.5,86.55,10978.0,72.1357,72.194,72.1273,72.169,10978.0
2017-06-02 13:40:00,86.57,86.58,86.51,86.54,7371.0,72.1857,72.194,72.1357,72.1607,7371.0
2017-06-02 13:50:00,86.55,86.57,86.54,86.54,6919.0,72.169,72.1857,72.1607,72.1607,6919.0
2017-06-02 14:00:00,86.54,86.57,86.52,86.54,12099.0,72.1607,72.1857,72.144,72.1607,12099.0
2017-06-02 14:10:00,86.55,86.67,86.55,86.64,20191.0,72.169,72.2691,72.169,72.2441,20191.0
2017-06-02 14:20:00,86.64,86.68,86.61,86.61,15249.0,72.2441,72.2774,72.219,72.219,15249.0
2017-06-02 14:30:00,86.62,86.65,86.58,86.6,16755.0,72.2274,72.2524,72.194,72.2107,16755.0
2017-06-02 14:40:00,86.6,86.61,86.5,86.51,16937.0,72.2107,72.219,72.1273,72.1357,16937.0
2017-06-02 14:50:00,86.51,86.58,86.5,86.56,15885.0,72.1357,72.194,72.1273,72.1774,15885.0
2017-06-02 15:00:00,86.58,86.64,86.58,86.61,17571.0,72.194,72.2441,72.194,72.219,17571.0
2017-06-02 15:10:00,86.62,86.66,86.61,86.65,17517.0,72.2274,72.2607,72.219,72.2524,17517.0
2017-06-02 15:20:00,86.66,86.67,86.63,86.66,24723.0,72.2607,72.2691,72.2357,72.2607,24723.0
2017-06-02 15:30:00,86.67,86.77,86.66,86.76,32229.0,72.2691,72.3525,72.2607,72.3441,32229.0
2017-06-02 15:40:00,86.76,86.78,86.61,86.61,52121.0,72.3441,72.3608,72.219,72.219,52121.0
2017-06-02 15:50:00,86.62,86.68,86.58,86.63,140091.0,72.2274,72.2774,72.194,72.2357,140091.0
2017-06-05 09:30:00,86.67,86.79,86.48,86.67,33458.0,72.2691,72.3691,72.1106,72.2691,33458.0
2017-06-05 09:40:00,86.65,86.72,86.54,86.7,17560.0,72.2524,72.3108,72.1607,72.2941,17560.0
2017-06-05 09:50:00,86.7,86.88,86.68,86.88,9217.0,72.2941,72.4442,72.2774,72.4442,9217.0
2017-06-05 10:00:00,86.88,86.94,86.83,86.83,8255.0,72.4442,72.4942,72.4025,72.4025,8255.0
2017-06-05 10:10:00,86.84,86.87,86.82,86.83,6289.0,72.4108,72.4358,72.3941,72.4025,6289.0
2017-06-05 10:20:00,86.82,86.89,86.78,86.83,7311.0,72.3941,72.4525,72.3608,72.4025,7311.0
2017-06-05 10:30:00,86.84,86.91,86.82,86.84,5924.0,72.4108,72.4692,72.3941,72.4108,5924.0
2017-06-05 10:40:00,86.85,86.9,86.82,86.88,10257.0,72.4192,72.4609,72.3941,72.4442,10257.0
2017-06-05 10:50:00,86.89,86.89,86.83,86.86,8193.0,72.4525,72.4525,72.4025,72.4275,8193.0
2017-06-05 11:00:00,86.86,86.86,86.8,86.83,11567.0,72.4275,72.4275,72.3775,72.4025,11567.0
2017-06-05 11:10:00,86.82,86.85,86.72,86.73,7926.0,72.3941,72.4192,72.3108,72.3191,7926.0
2017-06-05 11:20:00,86.74,86.76,86.72,86.74,7026.0,72.3274,72.3441,72.3108,72.3274,7026.0
2017-06-05 11:30:00,86.74,86.75,86.7,86.7,15517.0,72.3274,72.3358,72.2941,72.2941,15517.0
2017-06-05 11:40:00,86.69,86.71,86.64,86.65,12697.0,72.2857,72.3024,72.2441,72.2524,12697.0
2017-06-05 11:50:00,86.66,86.81,86.66,86.81,9685.0,72.2607,72.3858,72.2607,72.3858,9685.0
2017-06-05 12:00:00,86.8,86.8,86.73,86.73,7695.0,72.3775,72.3775,72.3191,72.3191,7695.0
2017-06-05 12:10:00,86.75,86.75,86.71,86.73,13608.0,72.3358,72.3358,72.3024,72.3191,13608.0
2017-06-05 12:20:00,86.72,86.73,86.65,86.66,6570.0,72.3108,72.3191,72.2524,72.2607,6570.0
2017-06-05 12:30:00,86.65,86.7,86.65,86.69,8519.0,72.2524,72.2941,72.2524,72.2857,8519.0
2017-06-05 12:40:00,86.68,86.69,86.64,86.65,4842.0,72.2774,72.2857,72.2441,72.2524,4842.0
2017-06-05 12:50:00,86.64,86.64,86.6,86.61,5573.0,72.2441,72.2441,72.2107,72.219,5573.0
2017-06-05 13:00:00,86.63,86.66,86.61,86.64,9312.0,72.2357,72.2607,72.219,72.2441,9312.0
2017-06-05 13:10:00,86.63,86.66,86.63,86.64,25537.0,72.2357,72.2607,72.2357,72.2441,25537.0
2017-06-05 13:20:00,86.64,86.65,86.59,86.59,12420.0,72.2441,72.2524,72.2024,72.2024,12420.0
2017-06-05 13:30:00,86.59,86.59,86.52,86.58,13413.0,72.2024,72.2024,72.144,72.194,13413.0
2017-06-05 13:40:00,86.59,86.63,86.57,86.61,4837.0,72.2024,72.2357,72.1857,72.219,4837.0
2017-06-05 13:50:00,86.6,86.61,86.58,86.6,7255.0,72.2107,72.219,72.194,72.2107,7255.0
2017-06-05 14:00:00,86.6,86.6,86.52,86.53,12783.0,72.2107,72.2107,72.144,72.1523,12783.0
2017-06-05 14:10:00,86.54,86.56,86.5,86.5,11058.0,72.1607,72.1774,72.1273,72.1273,11058.0
2017-06-05 14:20:00,86.51,86.52,86.48,86.49,12531.0,72.1357,72.144,72.1106,72.119,12531.0
2017-06-05 14:30:00,86.5,86.52,86.48,86.51,16980.0,72.1273,72.144,72.1106,72.1357,16980.0
2017-06-05 14:40:00,86.51,86.56,86.51,86.56,7145.0,72.1357,72.1774,72.1357,72.1774,7145.0
2017-06-05 14:50:00,86.55,86.58,86.55,86.57,9669.0,72.169,72.194,72.169,72.1857,9669.0
2017-06-05 15:00:00,86.56,86.58,86.5,86.52,26507.0,72.1774,72.194,72.1273,72.144,26507.0
2017-06-05 15:10:00,86.52,86.7,86.52,86.69,44763.0,72.144,72.2941,72.144,72.2857,44763.0
2017-06-05 15:20:00,86.68,86.79,86.68,86.69,29404.0,72.2774,72.3691,72.2774,72.2857,29404.0
2017-06-05 15:30:00,86.69,86.73,86.64,86.69,40575.0,72.2857,72.3191,72.2441,72.2857,40575.0
2017-06-05 15:40:00,86.69,86.77,86.63,86.64,90328.0,72.2857,72.3525,72.2357,72.2441,90328.0
2017-06-05 15:50:00,86.63,86.64,86.55,86.6,97281.0,72.2357,72.2441,72.169,72.2107,97281.0
2017-06-06 09:30:00,86.3,86.35,86.14,86.28,25493.0,71.9606,72.0022,71.8271,71.9439,25493.0
2017-06-06 09:40:00,86.26,86.43,86.26,86.43,8152.0,71.9272,72.069,71.9272,72.069,8152.0
2017-06-06 09:50:00,86.44,86.52,86.43,86.46,18708.0,72.0773,72.144,72.069,72.094,18708.0
2017-06-06 10:00:00,86.45,86.45,86.32,86.36,12370.0,72.0856,72.0856,71.9772,72.0106,12370.0
2017-06-06 10:10:00,86.38,86.5,86.38,86.47,10351.0,72.0273,72.1273,72.0273,72.1023,10351.0
2017-06-06 10:20:00,86.49,86.51,86.42,86.5,11457.0,72.119,72.1357,72.0606,72.1273,11457.0
2017-06-06 10:30:00,86.5,86.5,86.4,86.41,16596.0,72.1273,72.1273,72.0439,72.0523,16596.0
2017-06-06 10:40:00,86.42,86.5,86.42,86.45,12660.0,72.0606,72.1273,72.0606,72.0856,12660.0
2017-06-06 10:50:00,86.44,86.49,86.42,86.43,13154.0,72.0773,72.119,72.0606,72.069,13154.0
2017-06-06 11:00:00,86.42,86.43,86.36,86.42,9878.0,72.0606,72.069,72.0106,72.0606,9878.0
2017-06-06 11:10:00,86.42,86.43,86.37,86.4,9041.0,72.0606,72.069,72.0189,72.0439,9041.0
2017-06-06 11:20:00,86.43,86.43,86.3,86.32,14364.0,72.069,72.069,71.9606,71.9772,14364.0
2017-06-06 11:30:00,86.32,86.41,86.31,86.37,16601.0,71.9772,72.0523,71.9689,72.0189,16601.0
2017-06-06 11:40:00,86.37,86.41,86.34,86.38,7176.0,72.0189,72.0523,71.9939,72.0273,7176.0
2017-06-06 11:50:00,86.39,86.43,86.38,86.4,7535.0,72.0356,72.069,72.0273,72.0439,7535.0
2017-06-06 12:00:00,86.4,86.41,86.36,86.37,6900.0,72.0439,72.0523,72.0106,72.0189,6900.0
2017-06-06 12:10:00,86.36,86.37,86.26,86.26,8603.0,72.0106,72.0189,71.9272,71.9272,8603.0
2017-06-06 12:20:00,86.26,86.26,86.14,86.16,34491.0,71.9272,71.9272,71.8271,71.8438,34491.0
2017-06-06 12:30:00,86.17,86.19,86.12,86.15,11537.0,71.8522,71.8688,71.8105,71.8355,11537.0
2017-06-06 12:40:00,86.14,86.14,86.03,86.06,11916.0,71.8271,71.8271,71.7354,71.7604,11916.0
2017-06-06 12:50:00,86.07,86.09,86.05,86.08,16727.0,71.7688,71.7854,71.7521,71.7771,16727.0
2017-06-06 13:00:00,86.06,86.14,86.0,86.03,22895.0,71.7604,71.8271,71.7104,71.7354,22895.0
2017-06-06 13:10:00,86.03,86.03,85.92,85.96,17558.0,71.7354,71.7354,71.6437,71.677,17558.0
2017-06-06 13:20:00,85.96,86.02,85.95,86.02,17925.0,71.677,71.7271,71.6687,71.7271,17925.0
2017-06-06 13:30:00,86.01,86.01,85.93,85.94,13200.0,71.7187,71.7187,71.652,71.6604,13200.0
2017-06-06 13:40:00,85.95,85.99,85.93,85.98,10977.0,71.6687,71.7021,71.652,71.6937,10977.0
2017-06-06 13:50:00,85.98,85.98,85.93,85.94,10982.0,71.6937,71.6937,71.652,71.6604,10982.0
2017-06-06 14:00:00,85.93,85.96,85.88,85.88,15085.0,71.652,71.677,71.6103,71.6103,15085.0
2017-06-06 14:10:00,85.89,85.91,85.86,85.87,37986.0,71.6187,71.6354,71.5937,71.602,37986.0
2017-06-06 14:20:00,85.87,85.91,85.87,85.91,6545.0,71.602,71.6354,71.602,71.6354,6545.0
2017-06-06 14:30:00,85.91,86.01,85.89,85.98,35943.0,71.6354,71.7187,71.6187,71.6937,35943.0
2017-06-06 14:40:00,85.98,86.04,85.98,86.02,12558.0,71.6937,71.7438,71.6937,71.7271,12558.0
2017-06-06 14:50:00,86.02,86.05,85.98,86.0,18377.0,71.7271,71.7521,71.6937,71.7104,18377.0
2017-06-06 15:00:00,86.01,86.06,86.0,86.05,18522.0,71.7187,71.7604,71.7104,71.7521,18522.0
2017-06-06 15:10:00,86.06,86.06,85.96,86.01,30952.0,71.7604,71.7604,71.677,71.7187,30952.0
2017-06-06 15:20:00,86.01,86.02,85.96,85.97,16239.0,71.7187,71.7271,71.677,71.6854,16239.0
2017-06-06 15:30:00,85.97,85.97,85.91,85.96,20292.0,71.6854,71.6854,71.6354,71.677,20292.0
2017-06-06 15:40:00,85.95,85.97,85.83,85.83,37963.0,71.6687,71.6854,71.5686,71.5686,37963.0
2017-06-06 15:50:00,85.83,85.87,85.78,85.81,135218.0,71.5686,71.602,71.527,71.552,135218.0
2017-06-07 09:30:00,86.09,86.09,85.59,85.59,43377.0,71.7854,71.7854,71.3685,71.3685,43377.0
2017-06-07 09:40:00,85.59,85.91,85.57,85.83,24732.0,71.3685,71.6354,71.3518,71.5686,24732.0
2017-06-07 09:50:00,85.83,85.85,85.69,85.85,18243.0,71.5686,71.5853,71.4519,71.5853,18243.0
2017-06-07 10:00:00,85.87,85.92,85.74,85.8,13883.0,71.602,71.6437,71.4936,71.5436,13883.0
2017-06-07 10:10:00,85.81,85.93,85.77,85.91,28866.0,71.552,71.652,71.5186,71.6354,28866.0
2017-06-07 10:20:00,85.89,85.89,85.82,85.82,9407.0,71.6187,71.6187,71.5603,71.5603,9407.0
2017-06-07 10:30:00,85.81,85.94,85.78,85.93,25467.0,71.552,71.6604,71.527,71.652,25467.0
2017-06-07 10:40:00,85.92,85.95,85.79,85.9,36353.0,71.6437,71.6687,71.5353,71.627,36353.0
2017-06-07 10:50:00,85.9,85.98,85.81,85.81,48251.0,71.627,71.6937,71.552,71.552,48251.0
2017-06-07 11:00:00,85.82,85.89,85.77,85.87,39701.0,71.5603,71.6187,71.5186,71.602,39701.0
2017-06-07 11:10:00,85.86,85.92,85.84,85.88,27207.0,71.5937,71.6437,71.577,71.6103,27207.0
2017-06-07 11:20:00,85.88,85.88,85.76,85.76,13989.0,71.6103,71.6103,71.5103,71.5103,13989.0
2017-06-07 11:30:00,85.75,85.79,85.74,85.77,16173.0,71.5019,71.5353,71.4936,71.5186,16173.0
2017-06-07 11:40:00,85.76,85.8,85.74,85.8,10836.0,71.5103,71.5436,71.4936,71.5436,10836.0
2017-06-07 11:50:00,85.8,85.93,85.79,85.92,12083.0,71.5436,71.652,71.5353,71.6437,12083.0
2017-06-07 12:00:00,85.92,85.92,85.85,85.9,14911.0,71.6437,71.6437,71.5853,71.627,14911.0
2017-06-07 12:10:00,85.89,85.9,85.82,85.84,11727.0,71.6187,71.627,71.5603,71.577,11727.0
2017-06-07 12:20:00,85.84,85.91,85.84,85.9,8164.0,71.577,71.6354,71.577,71.627,8164.0
2017-06-07 12:30:00,85.9,85.91,85.87,85.89,12288.0,71.627,71.6354,71.602,71.6187,12288.0
2017-06-07 12:40:00,85.9,85.9,85.79,85.79,13500.0,71.627,71.627,71.5353,71.5353,13500.0
2017-06-07 12:50:00,85.8,85.81,85.72,85.77,33219.0,71.5436,71.552,71.4769,71.5186,33219.0
2017-06-07 13:00:00,85.76,85.85,85.76,85.82,9632.0,71.5103,71.5853,71.5103,71.5603,9632.0
2017-06-07 13:10:00,85.8,85.85,85.8,85.84,10824.0,71.5436,71.5853,71.5436,71.577,10824.0
2017-06-07 13:20:00,85.84,85.9,85.82,85.9,12117.0,71.577,71.627,71.5603,71.627,12117.0
2017-06-07 13:30:00,85.9,85.96,85.88,85.93,21397.0,71.627,71.677,71.6103,71.652,21397.0
2017-06-07 13:40:00,85.93,85.96,85.91,85.96,13972.0,71.652,71.677,71.6354,71.677,13972.0
2017-06-07 13:50:00,85.96,85.99,85.91,85.99,10766.0,71.677,71.7021,71.6354,71.7021,10766.0
2017-06-07 14:00:00,85.97,86.01,85.96,86.01,28419.0,71.6854,71.7187,71.677,71.7187,28419.0
2017-06-07 14:10:00,86.0,86.02,85.95,85.97,15193.0,71.7104,71.7271,71.6687,71.6854,15193.0
2017-06-07 14:20:00,85.97,86.0,85.95,85.99,15788.0,71.6854,71.7104,71.6687,71.7021,15788.0
2017-06-07 14:30:00,86.0,86.06,85.99,86.03,16988.0,71.7104,71.7604,71.7021,71.7354,16988.0
2017-06-07 14:40:00,86.04,86.13,86.04,86.12,16087.0,71.7438,71.8188,71.7438,71.8105,16087.0
2017-06-07 14:50:00,86.1,86.1,86.05,86.05,16464.0,71.7938,71.7938,71.7521,71.7521,16464.0
2017-06-07 15:00:00,86.05,86.07,85.99,85.99,24211.0,71.7521,71.7688,71.7021,71.7021,24211.0
2017-06-07 15:10:00,86.0,86.02,85.98,86.01,37065.0,71.7104,71.7271,71.6937,71.7187,37065.0
2017-06-07 15:20:00,86.01,86.07,86.0,86.06,26535.0,71.7187,71.7688,71.7104,71.7604,26535.0
2017-06-07 15:30:00,86.06,86.06,85.85,85.85,71457.0,71.7604,71.7604,71.5853,71.5853,71457.0
2017-06-07 15:40:00,85.87,86.03,85.85,86.0,39781.0,71.602,71.7354,71.5853,71.7104,39781.0
2017-06-07 15:50:00,86.0,86.0,85.85,85.87,125274.0,71.7104,71.7104,71.5853,71.602,125274.0
2017-06-08 09:30:00,85.87,86.1,85.84,86.1,31521.0,71.602,71.7938,71.577,71.7938,31521.0
2017-06-08 09:40:00,86.12,86.27,86.12,86.15,21758.0,71.8105,71.9355,71.8105,71.8355,21758.0
2017-06-08 09:50:00,86.13,86.2,86.0,86.2,24031.0,71.8188,71.8772,71.7104,71.8772,24031.0
2017-06-08 10:00:00,86.2,86.35,86.14,86.31,13723.0,71.8772,72.0022,71.8271,71.9689,13723.0
2017-06-08 10:10:00,86.33,86.38,86.27,86.31,15589.0,71.9856,72.0273,71.9355,71.9689,15589.0
2017-06-08 10:20:00,86.29,86.31,86.17,86.2,26028.0,71.9522,71.9689,71.8522,71.8772,26028.0
2017-06-08 10:30:00,86.21,86.29,86.18,86.28,25577.0,71.8855,71.9522,71.8605,71.9439,25577.0
2017-06-08 10:40:00,86.28,86.32,86.25,86.31,11523.0,71.9439,71.9772,71.9189,71.9689,11523.0
2017-06-08 10:50:00,86.32,86.34,86.23,86.25,15523.0,71.9772,71.9939,71.9022,71.9189,15523.0
2017-06-08 11:00:00,86.25,86.35,86.25,86.33,19949.0,71.9189,72.0022,71.9189,71.9856,19949.0
2017-06-08 11:10:00,86.33,86.5,86.33,86.46,24671.0,71.9856,72.1273,71.9856,72.094,24671.0
2017-06-08 11:20:00,86.48,86.51,86.4,86.45,14371.0,72.1106,72.1357,72.0439,72.0856,14371.0
2017-06-08 11:30:00,86.45,86.49,86.4,86.41,13927.0,72.0856,72.119,72.0439,72.0523,13927.0
2017-06-08 11:40:00,86.4,86.5,86.4,86.5,11505.0,72.0439,72.1273,72.0439,72.1273,11505.0
2017-06-08 11:50:00,86.49,86.49,86.41,86.48,21255.0,72.119,72.119,72.0523,72.1106,21255.0
2017-06-08 12:00:00,86.5,86.58,86.48,86.58,10259.0,72.1273,72.194,72.1106,72.194,10259.0
2017-06-08 12:10:00,86.58,86.69,86.57,86.64,17953.0,72.194,72.2857,72.1857,72.2441,17953.0
2017-06-08 12:20:00,86.63,86.66,86.56,86.58,10170.0,72.2357,72.2607,72.1774,72.194,10170.0
2017-06-08 12:30:00,86.57,86.61,86.55,86.59,12754.0,72.1857,72.219,72.169,72.2024,12754.0
2017-06-08 12:40:00,86.58,86.64,86.57,86.57,13912.0,72.194,72.2441,72.1857,72.1857,13912.0
2017-06-08 12:50:00,86.57,86.61,86.55,86.58,13207.0,72.1857,72.219,72.169,72.194,13207.0
2017-06-08 13:00:00,86.59,86.6,86.54,86.55,13700.0,72.2024,72.2107,72.1607,72.169,13700.0
2017-06-08 13:10:00,86.56,86.59,86.54,86.56,9923.0,72.1774,72.2024,72.1607,72.1774,9923.0
2017-06-08 13:20:00,86.55,86.55,86.43,86.45,21272.0,72.169,72.169,72.069,72.0856,21272.0
2017-06-08 13:30:00,86.46,86.49,86.4,86.41,12781.0,72.094,72.119,72.0439,72.0523,12781.0
2017-06-08 13:40:00,86.4,86.43,86.36,86.43,14230.0,72.0439,72.069,72.0106,72.069,14230.0
2017-06-08 13:50:00,86.43,86.46,86.42,86.44,12570.0,72.069,72.094,72.0606,72.0773,12570.0
2017-06-08 14:00:00,86.44,86.48,86.42,86.46,11889.0,72.0773,72.1106,72.0606,72.094,11889.0
2017-06-08 14:10:00,86.47,86.48,86.38,86.43,14280.0,72.1023,72.1106,72.0273,72.069,14280.0
2017-06-08 14:20:00,86.43,86.44,86.34,86.38,11365.0,72.069,72.0773,71.9939,72.0273,11365.0
2017-06-08 14:30:00,86.36,86.38,86.3,86.31,15857.0,72.0106,72.0273,71.9606,71.9689,15857.0
2017-06-08 14:40:00,86.32,86.36,86.24,86.28,21150.0,71.9772,72.0106,71.9105,71.9439,21150.0
2017-06-08 14:50:00,86.28,86.38,86.28,86.29,25308.0,71.9439,72.0273,71.9439,71.9522,25308.0
2017-06-08 15:00:00,86.29,86.35,86.29,86.34,17286.0,71.9522,72.0022,71.9522,71.9939,17286.0
2017-06-08 15:10:00,86.35,86.36,86.28,86.34,21183.0,72.0022,72.0106,71.9439,71.9939,21183.0
2017-06-08 15:20:00,86.34,86.41,86.31,86.4,19005.0,71.9939,72.0523,71.9689,72.0439,19005.0
2017-06-08 15:30:00,86.39,86.47,86.35,86.45,36371.0,72.0356,72.1023,72.0022,72.0856,36371.0
2017-06-08 15:40:00,86.45,86.52,86.42,86.52,50890.0,72.0856,72.144,72.0606,72.144,50890.0
2017-06-08 15:50:00,86.52,86.59,86.47,86.55,141960.0,72.144,72.2024,72.1023,72.169,141960.0
2017-06-09 09:30:00,86.67,86.81,86.63,86.63,13869.0,72.2691,72.3858,72.2357,72.2357,13869.0
2017-06-09 09:40:00,86.64,86.74,86.55,86.56,8701.0,72.2441,72.3274,72.169,72.1774,8701.0
2017-06-09 09:50:00,86.56,86.85,86.56,86.82,11381.0,72.1774,72.4192,72.1774,72.3941,11381.0
2017-06-09 10:00:00,86.86,86.94,86.81,86.93,10222.0,72.4275,72.4942,72.3858,72.4859,10222.0
2017-06-09 10:10:00,86.94,86.96,86.84,86.87,12432.0,72.4942,72.5109,72.4108,72.4358,12432.0
2017-06-09 10:20:00,86.87,86.98,86.86,86.98,16343.0,72.4358,72.5276,72.4275,72.5276,16343.0
2017-06-09 10:30:00,86.98,87.08,86.98,87.01,30894.0,72.5276,72.6109,72.5276,72.5526,30894.0
2017-06-09 10:40:00,87.01,87.09,86.93,87.09,17817.0,72.5526,72.6193,72.4859,72.6193,17817.0
2017-06-09 10:50:00,87.05,87.08,86.92,86.92,8328.0,72.5859,72.6109,72.4775,72.4775,8328.0
2017-06-09 11:00:00,86.93,87.07,86.93,87.05,11502.0,72.4859,72.6026,72.4859,72.5859,11502.0
2017-06-09 11:10:00,87.04,87.07,87.02,87.06,3553.0,72.5776,72.6026,72.5609,72.5943,3553.0
2017-06-09 11:20:00,87.06,87.11,87.03,87.11,9677.0,72.5943,72.636,72.5693,72.636,9677.0
2017-06-09 11:30:00,87.11,87.14,87.05,87.06,11721.0,72.636,72.661,72.5859,72.5943,11721.0
2017-06-09 11:40:00,87.06,87.09,87.02,87.08,6494.0,72.5943,72.6193,72.5609,72.6109,6494.0
2017-06-09 11:50:00,87.09,87.1,87.06,87.06,8912.0,72.6193,72.6276,72.5943,72.5943,8912.0
2017-06-09 12:00:00,87.07,87.18,87.04,87.18,19125.0,72.6026,72.6943,72.5776,72.6943,19125.0
2017-06-09 12:10:00,87.17,87.24,87.17,87.23,19108.0,72.686,72.7444,72.686,72.736,19108.0
2017-06-09 12:20:00,87.23,87.24,87.18,87.2,5926.0,72.736,72.7444,72.6943,72.711,5926.0
2017-06-09 12:30:00,87.22,87.22,87.11,87.14,13633.0,72.7277,72.7277,72.636,72.661,13633.0
2017-06-09 12:40:00,87.16,87.22,87.15,87.21,5423.0,72.6777,72.7277,72.6693,72.7193,5423.0
2017-06-09 12:50:00,87.19,87.2,87.14,87.16,5155.0,72.7027,72.711,72.661,72.6777,5155.0
2017-06-09 13:00:00,87.17,87.18,87.11,87.14,7404.0,72.686,72.6943,72.636,72.661,7404.0
2017-06-09 13:10:00,87.13,87.18,87.08,87.16,20790.0,72.6526,72.6943,72.6109,72.6777,20790.0
2017-06-09 13:20:00,87.16,87.18,87.13,87.15,8164.0,72.6777,72.6943,72.6526,72.6693,8164.0
2017-06-09 13:30:00,87.16,87.26,87.13,87.22,16049.0,72.6777,72.761,72.6526,72.7277,16049.0
2017-06-09 13:40:00,87.2,87.24,87.15,87.15,9432.0,72.711,72.7444,72.6693,72.6693,9432.0
2017-06-09 13:50:00,87.14,87.14,87.03,87.07,15858.0,72.661,72.661,72.5693,72.6026,15858.0
2017-06-09 14:00:00,87.08,87.24,87.08,87.22,10884.0,72.6109,72.7444,72.6109,72.7277,10884.0
2017-06-09 14:10:00,87.21,87.26,87.18,87.19,14173.0,72.7193,72.761,72.6943,72.7027,14173.0
2017-06-09 14:20:00,87.19,87.3,87.17,87.3,21980.0,72.7027,72.7944,72.686,72.7944,21980.0
2017-06-09 14:30:00,87.28,87.3,87.15,87.2,29865.0,72.7777,72.7944,72.6693,72.711,29865.0
2017-06-09 14:40:00,87.16,87.27,87.09,87.23,38097.0,72.6777,72.7694,72.6193,72.736,38097.0
2017-06-09 14:50:00,87.23,87.34,87.12,87.17,32868.0,72.736,72.8277,72.6443,72.686,32868.0
2017-06-09 15:00:00,87.17,87.26,87.11,87.14,25395.0,72.686,72.761,72.636,72.661,25395.0
2017-06-09 15:10:00,87.13,87.23,87.09,87.17,31293.0,72.6526,72.736,72.6193,72.686,31293.0
2017-06-09 15:20:00,87.16,87.19,87.1,87.19,26496.0,72.6777,72.7027,72.6276,72.7027,26496.0
2017-06-09 15:30:00,87.19,87.24,87.12,87.17,48777.0,72.7027,72.7444,72.6443,72.686,48777.0
2017-06-09 15:40:00,87.19,87.36,87.16,87.35,67137.0,72.7027,72.8444,72.6777,72.8361,67137.0
2017-06-09 15:50:00,87.35,87.43,87.31,87.35,128001.0,72.8361,72.9028,72.8027,72.8361,128001.0
2017-06-12 09:30:00,87.5,87.65,87.33,87.46,42094.0,72.9612,73.0862,72.8194,72.9278,42094.0
2017-06-12 09:40:00,87.35,87.69,87.33,87.65,15189.0,72.8361,73.1196,72.8194,73.0862,15189.0
2017-06-12 09:50:00,87.69,87.72,87.59,87.64,46530.0,73.1196,73.1446,73.0362,73.0779,46530.0
2017-06-12 10:00:00,87.66,87.72,87.57,87.61,53268.0,73.0946,73.1446,73.0195,73.0529,53268.0
2017-06-12 10:10:00,87.61,87.66,87.48,87.54,80295.0,73.0529,73.0946,72.9445,72.9945,80295.0
2017-06-12 10:20:00,87.54,87.72,87.52,87.72,41928.0,72.9945,73.1446,72.9778,73.1446,41928.0
2017-06-12 10:30:00,87.73,87.86,87.66,87.83,49088.0,73.1529,73.2613,73.0946,73.2363,49088.0
2017-06-12 10:40:00,87.83,87.99,87.83,87.99,48034.0,73.2363,73.3697,73.2363,73.3697,48034.0
2017-06-12 10:50:00,87.98,88.1,87.92,88.09,48938.0,73.3614,73.4615,73.3114,73.4531,48938.0
2017-06-12 11:00:00,88.09,88.09,87.86,87.88,30362.0,73.4531,73.4531,73.2613,73.278,30362.0
2017-06-12 11:10:00,87.9,87.93,87.81,87.87,30055.0,73.2947,73.3197,73.2197,73.2697,30055.0
2017-06-12 11:20:00,87.85,87.88,87.63,87.7,41041.0,73.253,73.278,73.0696,73.1279,41041.0
2017-06-12 11:30:00,87.71,87.77,87.66,87.74,42877.0,73.1363,73.1863,73.0946,73.1613,42877.0
2017-06-12 11:40:00,87.74,87.74,87.63,87.69,43888.0,73.1613,73.1613,73.0696,73.1196,43888.0
2017-06-12 11:50:00,87.7,87.72,87.57,87.72,29868.0,73.1279,73.1446,73.0195,73.1446,29868.0
2017-06-12 12:00:00,87.74,87.74,87.68,87.72,32307.0,73.1613,73.1613,73.1113,73.1446,32307.0
2017-06-12 12:10:00,87.71,87.74,87.7,87.74,29976.0,73.1363,73.1613,73.1279,73.1613,29976.0
2017-06-12 12:20:00,87.74,87.84,87.73,87.83,23135.0,73.1613,73.2447,73.1529,73.2363,23135.0
2017-06-12 12:30:00,87.82,87.82,87.68,87.68,62329.0,73.228,73.228,73.1113,73.1113,62329.0
2017-06-12 12:40:00,87.68,87.72,87.57,87.57,34754.0,73.1113,73.1446,73.0195,73.0195,34754.0
2017-06-12 12:50:00,87.58,87.58,87.48,87.48,21898.0,73.0279,73.0279,72.9445,72.9445,21898.0
2017-06-12 13:00:00,87.48,87.7,87.48,87.66,21190.0,72.9445,73.1279,72.9445,73.0946,21190.0
2017-06-12 13:10:00,87.66,87.74,87.64,87.73,25037.0,73.0946,73.1613,73.0779,73.1529,25037.0
2017-06-12 13:20:00,87.72,87.77,87.72,87.72,38106.0,73.1446,73.1863,73.1446,73.1446,38106.0
2017-06-12 13:30:00,87.73,87.76,87.71,87.71,21912.0,73.1529,73.178,73.1363,73.1363,21912.0
2017-06-12 13:40:00,87.71,87.73,87.67,87.71,36561.0,73.1363,73.1529,73.1029,73.1363,36561.0
2017-06-12 13:50:00,87.71,87.74,87.71,87.73,27339.0,73.1363,73.1613,73.1363,73.1529,27339.0
2017-06-12 14:00:00,87.72,87.74,87.69,87.71,36922.0,73.1446,73.1613,73.1196,73.1363,36922.0
2017-06-12 14:10:00,87.72,87.74,87.71,87.71,32308.0,73.1446,73.1613,73.1363,73.1363,32308.0
2017-06-12 14:20:00,87.71,87.72,87.68,87.72,31354.0,73.1363,73.1446,73.1113,73.1446,31354.0
2017-06-12 14:30:00,87.72,87.79,87.72,87.77,24663.0,73.1446,73.203,73.1446,73.1863,24663.0
2017-06-12 14:40:00,87.77,87.83,87.75,87.81,25713.0,73.1863,73.2363,73.1696,73.2197,25713.0
2017-06-12 14:50:00,87.8,87.82,87.75,87.78,39914.0,73.2113,73.228,73.1696,73.1946,39914.0
2017-06-12 15:00:00,87.78,87.79,87.7,87.74,37239.0,73.1946,73.203,73.1279,73.1613,37239.0
2017-06-12 15:10:00,87.74,87.79,87.71,87.78,43908.0,73.1613,73.203,73.1363,73.1946,43908.0
2017-06-12 15:20:00,87.78,87.8,87.72,87.78,35425.0,73.1946,73.2113,73.1446,73.1946,35425.0
2017-06-12 15:30:00,87.79,87.84,87.74,87.83,70290.0,73.203,73.2447,73.1613,73.2363,70290.0
2017-06-12 15:40:00,87.83,87.83,87.71,87.72,67217.0,73.2363,73.2363,73.1363,73.1446,67217.0
2017-06-12 15:50:00,87.73,87.93,87.72,87.89,206291.0,73.1529,73.3197,73.1446,73.2864,206291.0
2017-06-13 09:30:00,87.94,88.11,87.9,88.01,41162.0,73.3281,73.4698,73.2947,73.3864,41162.0
2017-06-13 09:40:00,88.01,88.07,87.98,88.03,17043.0,73.3864,73.4365,73.3614,73.4031,17043.0
2017-06-13 09:50:00,88.02,88.18,87.9,88.17,25709.0,73.3948,73.5282,73.2947,73.5198,25709.0
2017-06-13 10:00:00,88.17,88.19,88.02,88.05,26567.0,73.5198,73.5365,73.3948,73.4198,26567.0
2017-06-13 10:10:00,88.04,88.07,87.99,88.06,20471.0,73.4114,73.4365,73.3697,73.4281,20471.0
2017-06-13 10:20:00,88.05,88.11,88.0,88.09,19039.0,73.4198,73.4698,73.3781,73.4531,19039.0
2017-06-13 10:30:00,88.1,88.17,88.1,88.17,19740.0,73.4615,73.5198,73.4615,73.5198,19740.0
2017-06-13 10:40:00,88.17,88.18,88.05,88.06,24652.0,73.5198,73.5282,73.4198,73.4281,24652.0
2017-06-13 10:50:00,88.06,88.06,87.94,87.94,43253.0,73.4281,73.4281,73.3281,73.3281,43253.0
2017-06-13 11:00:00,87.93,88.0,87.88,87.98,30926.0,73.3197,73.3781,73.278,73.3614,30926.0
2017-06-13 11:10:00,87.98,88.09,87.98,88.03,24245.0,73.3614,73.4531,73.3614,73.4031,24245.0
2017-06-13 11:20:00,88.02,88.07,87.96,87.97,26160.0,73.3948,73.4365,73.3447,73.3531,26160.0
2017-06-13 11:30:00,87.96,87.98,87.92,87.94,21738.0,73.3447,73.3614,73.3114,73.3281,21738.0
2017-06-13 11:40:00,87.94,87.97,87.9,87.91,20620.0,73.3281,73.3531,73.2947,73.303,20620.0
2017-06-13 11:50:00,87.92,88.01,87.92,87.96,18903.0,73.3114,73.3864,73.3114,73.3447,18903.0
2017-06-13 12:00:00,87.95,87.96,87.92,87.92,22941.0,73.3364,73.3447,73.3114,73.3114,22941.0
2017-06-13 12:10:00,87.92,87.93,87.85,87.87,30836.0,73.3114,73.3197,73.253,73.2697,30836.0
2017-06-13 12:20:00,87.86,87.88,87.79,87.8,33531.0,73.2613,73.278,73.203,73.2113,33531.0
2017-06-13 12:30:00,87.8,87.94,87.8,87.93,20709.0,73.2113,73.3281,73.2113,73.3197,20709.0
2017-06-13 12:40:00,87.93,87.95,87.87,87.89,19395.0,73.3197,73.3364,73.2697,73.2864,19395.0
2017-06-13 12:50:00,87.88,87.94,87.88,87.94,89620.0,73.278,73.3281,73.278,73.3281,89620.0
2017-06-13 13:00:00,87.94,88.01,87.93,87.95,29384.0,73.3281,73.3864,73.3197,73.3364,29384.0
2017-06-13 13:10:00,87.96,88.01,87.94,87.98,115796.0,73.3447,73.3864,73.3281,73.3614,115796.0
2017-06-13 13:20:00,87.97,88.0,87.93,87.94,94262.0,73.3531,73.3781,73.3197,73.3281,94262.0
2017-06-13 13:30:00,87.94,87.95,87.83,87.86,35375.0,73.3281,73.3364,73.2363,73.2613,35375.0
2017-06-13 13:40:00,87.86,87.87,87.8,87.85,26219.0,73.2613,73.2697,73.2113,73.253,26219.0
2017-06-13 13:50:00,87.84,87.89,87.84,87.86,24335.0,73.2447,73.2864,73.2447,73.2613,24335.0
2017-06-13 14:00:00,87.86,87.96,87.85,87.95,27298.0,73.2613,73.3447,73.253,73.3364,27298.0
2017-06-13 14:10:00,87.95,87.99,87.92,87.97,103132.0,73.3364,73.3697,73.3114,73.3531,103132.0
2017-06-13 14:20:00,87.97,87.97,87.9,87.92,35231.0,73.3531,73.3531,73.2947,73.3114,35231.0
2017-06-13 14:30:00,87.92,87.96,87.89,87.94,30682.0,73.3114,73.3447,73.2864,73.3281,30682.0
2017-06-13 14:40:00,87.94,87.99,87.93,87.97,39602.0,73.3281,73.3697,73.3197,73.3531,39602.0
2017-06-13 14:50:00,87.96,87.96,87.9,87.93,35307.0,73.3447,73.3447,73.2947,73.3197,35307.0
2017-06-13 15:00:00,87.93,87.97,87.87,87.88,51028.0,73.3197,73.3531,73.2697,73.278,51028.0
2017-06-13 15:10:00,87.88,87.88,87.79,87.86,36881.0,73.278,73.278,73.203,73.2613,36881.0
2017-06-13 15:20:00,87.86,87.93,87.86,87.93,64372.0,73.2613,73.3197,73.2613,73.3197,64372.0
2017-06-13 15:30:00,87.93,87.94,87.87,87.88,77996.0,73.3197,73.3281,73.2697,73.278,77996.0
2017-06-13 15:40:00,87.88,87.94,87.81,87.94,96701.0,73.278,73.3281,73.2197,73.3281,96701.0
2017-06-13 15:50:00,87.94,87.97,87.86,87.96,327043.0,73.3281,73.3531,73.2613,73.3447,327043.0
2017-06-14 09:30:00,87.93,88.2,87.83,88.2,65161.0,73.3197,73.5449,73.2363,73.5449,65161.0
2017-06-14 09:40:00,88.15,88.37,88.14,88.32,33681.0,73.5032,73.6866,73.4948,73.6449,33681.0
2017-06-14 09:50:00,88.32,88.62,88.31,88.62,85003.0,73.6449,73.8951,73.6366,73.8951,85003.0
2017-06-14 10:00:00,88.67,88.68,88.51,88.63,29434.0,73.9368,73.9451,73.8033,73.9034,29434.0
2017-06-14 10:10:00,88.64,88.69,88.52,88.65,36241.0,73.9117,73.9534,73.8117,73.9201,36241.0
2017-06-14 10:20:00,88.63,88.69,88.45,88.52,18750.0,73.9034,73.9534,73.7533,73.8117,18750.0
2017-06-14 10:30:00,88.54,88.68,88.48,88.64,42108.0,73.8284,73.9451,73.7783,73.9117,42108.0
2017-06-14 10:40:00,88.65,88.69,88.59,88.64,40768.0,73.9201,73.9534,73.87,73.9117,40768.0
2017-06-14 10:50:00,88.64,88.66,88.58,88.6,29780.0,73.9117,73.9284,73.8617,73.8784,29780.0
2017-06-14 11:00:00,88.59,88.69,88.55,88.69,21465.0,73.87,73.9534,73.8367,73.9534,21465.0
2017-06-14 11:10:00,88.67,88.72,88.63,88.66,22907.0,73.9368,73.9784,73.9034,73.9284,22907.0
2017-06-14 11:20:00,88.67,88.69,88.6,88.69,15726.0,73.9368,73.9534,73.8784,73.9534,15726.0
2017-06-14 11:30:00,88.67,88.68,88.59,88.61,27827.0,73.9368,73.9451,73.87,73.8867,27827.0
2017-06-14 11:40:00,88.61,88.64,88.47,88.49,20380.0,73.8867,73.9117,73.77,73.7867,20380.0
2017-06-14 11:50:00,88.5,88.52,88.44,88.49,25608.0,73.795,73.8117,73.745,73.7867,25608.0
2017-06-14 12:00:00,88.5,88.51,88.4,88.4,27994.0,73.795,73.8033,73.7116,73.7116,27994.0
2017-06-14 12:10:00,88.4,88.5,88.4,88.5,25472.0,73.7116,73.795,73.7116,73.795,25472.0
2017-06-14 12:20:00,88.51,88.56,88.51,88.54,14614.0,73.8033,73.845,73.8033,73.8284,14614.0
2017-06-14 12:30:00,88.53,88.59,88.53,88.59,16435.0,73.82,73.87,73.82,73.87,16435.0
2017-06-14 12:40:00,88.59,88.64,88.58,88.59,20643.0,73.87,73.9117,73.8617,73.87,20643.0
2017-06-14 12:50:00,88.59,88.65,88.55,88.65,11718.0,73.87,73.9201,73.8367,73.9201,11718.0
2017-06-14 13:00:00,88.65,88.7,88.59,88.62,16804.0,73.9201,73.9618,73.87,73.8951,16804.0
2017-06-14 13:10:00,88.63,88.63,88.59,88.62,13464.0,73.9034,73.9034,73.87,73.8951,13464.0
2017-06-14 13:20:00,88.63,88.77,88.63,88.76,14465.0,73.9034,74.0201,73.9034,74.0118,14465.0
2017-06-14 13:30:00,88.76,88.76,88.56,88.56,17826.0,74.0118,74.0118,73.845,73.845,17826.0
2017-06-14 13:40:00,88.56,88.62,88.54,88.61,21273.0,73.845,73.8951,73.8284,73.8867,21273.0
2017-06-14 13:50:00,88.61,88.63,88.53,88.53,17551.0,73.8867,73.9034,73.82,73.82,17551.0
2017-06-14 14:00:00,88.53,88.6,88.46,88.6,25416.0,73.82,73.8784,73.7616,73.8784,25416.0
2017-06-14 14:10:00,88.6,88.67,88.52,88.52,14963.0,73.8784,73.9368,73.8117,73.8117,14963.0
2017-06-14 14:20:00,88.53,88.69,88.52,88.66,12868.0,73.82,73.9534,73.8117,73.9284,12868.0
2017-06-14 14:30:00,88.66,88.75,88.61,88.74,19766.0,73.9284,74.0035,73.8867,73.9951,19766.0
2017-06-14 14:40:00,88.75,88.75,88.55,88.63,20738.0,74.0035,74.0035,73.8367,73.9034,20738.0
2017-06-14 14:50:00,88.61,88.68,88.61,88.64,13298.0,73.8867,73.9451,73.8867,73.9117,13298.0
2017-06-14 15:00:00,88.61,88.69,88.57,88.67,20554.0,73.8867,73.9534,73.8534,73.9368,20554.0
2017-06-14 15:10:00,88.67,88.84,88.62,88.8,45279.0,73.9368,74.0785,73.8951,74.0452,45279.0
2017-06-14 15:20:00,88.79,88.83,88.75,88.81,17719.0,74.0368,74.0702,74.0035,74.0535,17719.0
2017-06-14 15:30:00,88.81,88.88,88.74,88.87,40092.0,74.0535,74.1119,73.9951,74.1035,40092.0
2017-06-14 15:40:00,88.87,88.89,88.8,88.83,50520.0,74.1035,74.1202,74.0452,74.0702,50520.0
2017-06-14 15:50:00,88.81,88.88,88.77,88.82,90018.0,74.0535,74.1119,74.0201,74.0618,90018.0
2017-06-15 09:30:00,88.7,88.95,88.5,88.95,40332.0,73.9618,74.1702,73.795,74.1702,40332.0
2017-06-15 09:40:00,88.95,89.04,88.76,88.76,38619.0,74.1702,74.2453,74.0118,74.0118,38619.0
2017-06-15 09:50:00,88.76,88.8,88.62,88.79,20004.0,74.0118,74.0452,73.8951,74.0368,20004.0
2017-06-15 10:00:00,88.79,88.92,88.75,88.84,25732.0,74.0368,74.1452,74.0035,74.0785,25732.0
2017-06-15 10:10:00,88.84,88.86,88.75,88.77,39812.0,74.0785,74.0952,74.0035,74.0201,39812.0
2017-06-15 10:20:00,88.76,88.88,88.73,88.78,34617.0,74.0118,74.1119,73.9868,74.0285,34617.0
2017-06-15 10:30:00,88.79,88.88,88.74,88.83,60231.0,74.0368,74.1119,73.9951,74.0702,60231.0
2017-06-15 10:40:00,88.83,89.0,88.81,88.98,36730.0,74.0702,74.2119,74.0535,74.1952,36730.0
2017-06-15 10:50:00,88.96,89.14,88.89,89.14,32644.0,74.1786,74.3287,74.1202,74.3287,32644.0
2017-06-15 11:00:00,89.15,89.22,89.09,89.16,20491.0,74.337,74.3954,74.287,74.3453,20491.0
2017-06-15 11:10:00,89.16,89.23,89.15,89.22,20788.0,74.3453,74.4037,74.337,74.3954,20788.0
2017-06-15 11:20:00,89.22,89.32,89.2,89.32,26338.0,74.3954,74.4788,74.3787,74.4788,26338.0
2017-06-15 11:30:00,89.33,89.38,89.3,89.33,25326.0,74.4871,74.5288,74.4621,74.4871,25326.0
2017-06-15 11:40:00,89.35,89.4,89.33,89.39,32339.0,74.5038,74.5455,74.4871,74.5371,32339.0
2017-06-15 11:50:00,89.38,89.45,89.36,89.36,17573.0,74.5288,74.5872,74.5121,74.5121,17573.0
2017-06-15 12:00:00,89.36,89.42,89.28,89.39,63983.0,74.5121,74.5621,74.4454,74.5371,63983.0
2017-06-15 12:10:00,89.39,89.39,89.27,89.28,31455.0,74.5371,74.5371,74.4371,74.4454,31455.0
2017-06-15 12:20:00,89.26,89.29,89.2,89.28,23262.0,74.4287,74.4537,74.3787,74.4454,23262.0
2017-06-15 12:30:00,89.27,89.31,89.24,89.26,27511.0,74.4371,74.4704,74.412,74.4287,27511.0
2017-06-15 12:40:00,89.27,89.34,89.27,89.29,10145.0,74.4371,74.4954,74.4371,74.4537,10145.0
2017-06-15 12:50:00,89.29,89.32,89.26,89.28,9935.0,74.4537,74.4788,74.4287,74.4454,9935.0
2017-06-15 13:00:00,89.28,89.31,89.28,89.28,7940.0,74.4454,74.4704,74.4454,74.4454,7940.0
2017-06-15 13:10:00,89.28,89.32,89.28,89.3,11196.0,74.4454,74.4788,74.4454,74.4621,11196.0
2017-06-15 13:20:00,89.31,89.33,89.28,89.28,11405.0,74.4704,74.4871,74.4454,74.4454,11405.0
2017-06-15 13:30:00,89.28,89.36,89.28,89.35,11742.0,74.4454,74.5121,74.4454,74.5038,11742.0
2017-06-15 13:40:00,89.35,89.46,89.33,89.43,26644.0,74.5038,74.5955,74.4871,74.5705,26644.0
2017-06-15 13:50:00,89.43,89.47,89.4,89.46,23812.0,74.5705,74.6038,74.5455,74.5955,23812.0
2017-06-15 14:00:00,89.45,89.49,89.43,89.48,24438.0,74.5872,74.6205,74.5705,74.6122,24438.0
2017-06-15 14:10:00,89.49,89.5,89.41,89.45,17691.0,74.6205,74.6288,74.5538,74.5872,17691.0
2017-06-15 14:20:00,89.45,89.53,89.45,89.48,18405.0,74.5872,74.6539,74.5872,74.6122,18405.0
2017-06-15 14:30:00,89.47,89.6,89.47,89.59,50312.0,74.6038,74.7122,74.6038,74.7039,50312.0
2017-06-15 14:40:00,89.59,89.66,89.59,89.64,17426.0,74.7039,74.7623,74.7039,74.7456,17426.0
2017-06-15 14:50:00,89.66,89.76,89.65,89.76,43415.0,74.7623,74.8456,74.7539,74.8456,43415.0
2017-06-15 15:00:00,89.76,89.86,89.73,89.85,34563.0,74.8456,74.929,74.8206,74.9207,34563.0
2017-06-15 15:10:00,89.85,89.89,89.78,89.89,72920.0,74.9207,74.954,74.8623,74.954,72920.0
2017-06-15 15:20:00,89.88,89.88,89.82,89.86,75149.0,74.9457,74.9457,74.8957,74.929,75149.0
2017-06-15 15:30:00,89.85,89.87,89.81,89.82,88149.0,74.9207,74.9374,74.8873,74.8957,88149.0
2017-06-15 15:40:00,89.81,89.82,89.74,89.77,128303.0,74.8873,74.8957,74.829,74.854,128303.0
2017-06-15 15:50:00,89.76,89.82,89.75,89.82,172199.0,74.8456,74.8957,74.8373,74.8957,172199.0
2017-06-16 09:30:00,90.27,90.74,89.55,89.78,465419.0,75.2709,75.6628,74.6705,74.8623,465419.0
2017-06-16 09:40:00,89.79,89.85,89.56,89.76,46540.0,74.8707,74.9207,74.6789,74.8456,46540.0
2017-06-16 09:50:00,89.77,89.78,89.65,89.69,49103.0,74.854,74.8623,74.7539,74.7873,49103.0
2017-06-16 10:00:00,89.7,89.76,89.58,89.65,45159.0,74.7956,74.8456,74.6956,74.7539,45159.0
2017-06-16 10:10:00,89.63,89.69,89.58,89.62,35862.0,74.7372,74.7873,74.6956,74.7289,35862.0
2017-06-16 10:20:00,89.62,89.67,89.55,89.58,33274.0,74.7289,74.7706,74.6705,74.6956,33274.0
2017-06-16 10:30:00,89.57,89.76,89.57,89.73,33914.0,74.6872,74.8456,74.6872,74.8206,33914.0
2017-06-16 10:40:00,89.74,89.83,89.73,89.79,38035.0,74.829,74.904,74.8206,74.8707,38035.0
2017-06-16 10:50:00,89.79,89.83,89.74,89.83,48757.0,74.8707,74.904,74.829,74.904,48757.0
2017-06-16 11:00:00,89.83,90.02,89.83,89.91,50011.0,74.904,75.0624,74.904,74.9707,50011.0
2017-06-16 11:10:00,89.92,89.92,89.85,89.9,28833.0,74.9791,74.9791,74.9207,74.9624,28833.0
2017-06-16 11:20:00,89.9,89.92,89.85,89.88,17629.0,74.9624,74.9791,74.9207,74.9457,17629.0
2017-06-16 11:30:00,89.88,89.97,89.85,89.96,25232.0,74.9457,75.0208,74.9207,75.0124,25232.0
2017-06-16 11:40:00,89.94,89.97,89.91,89.93,15870.0,74.9957,75.0208,74.9707,74.9874,15870.0
2017-06-16 11:50:00,89.93,89.94,89.91,89.93,16392.0,74.9874,74.9957,74.9707,74.9874,16392.0
2017-06-16 12:00:00,89.94,89.95,89.91,89.93,18967.0,74.9957,75.0041,74.9707,74.9874,18967.0
2017-06-16 12:10:00,89.93,89.96,89.89,89.96,28149.0,74.9874,75.0124,74.954,75.0124,28149.0
2017-06-16 12:20:00,89.97,90.09,89.96,90.03,52627.0,75.0208,75.1208,75.0124,75.0708,52627.0
2017-06-16 12:30:00,90.03,90.06,89.95,89.95,24314.0,75.0708,75.0958,75.0041,75.0041,24314.0
2017-06-16 12:40:00,89.95,90.01,89.93,89.96,39949.0,75.0041,75.0541,74.9874,75.0124,39949.0
2017-06-16 12:50:00,89.97,90.0,89.83,89.83,33926.0,75.0208,75.0458,74.904,74.904,33926.0
2017-06-16 13:00:00,89.83,89.83,89.79,89.8,15827.0,74.904,74.904,74.8707,74.879,15827.0
2017-06-16 13:10:00,89.81,89.81,89.76,89.78,27427.0,74.8873,74.8873,74.8456,74.8623,27427.0
2017-06-16 13:20:00,89.78,89.85,89.76,89.84,28726.0,74.8623,74.9207,74.8456,74.9124,28726.0
2017-06-16 13:30:00,89.85,89.9,89.78,89.8,59617.0,74.9207,74.9624,74.8623,74.879,59617.0
2017-06-16 13:40:00,89.8,89.88,89.79,89.86,37908.0,74.879,74.9457,74.8707,74.929,37908.0
2017-06-16 13:50:00,89.86,89.88,89.82,89.88,26896.0,74.929,74.9457,74.8957,74.9457,26896.0
2017-06-16 14:00:00,89.88,89.88,89.8,89.84,32462.0,74.9457,74.9457,74.879,74.9124,32462.0
2017-06-16 14:10:00,89.83,89.86,89.81,89.84,16531.0,74.904,74.929,74.8873,74.9124,16531.0
2017-06-16 14:20:00,89.84,89.87,89.8,89.81,49037.0,74.9124,74.9374,74.879,74.8873,49037.0
2017-06-16 14:30:00,89.81,89.86,89.8,89.84,19285.0,74.8873,74.929,74.879,74.9124,19285.0
2017-06-16 14:40:00,89.84,89.85,89.78,89.81,33350.0,74.9124,74.9207,74.8623,74.8873,33350.0
2017-06-16 14:50:00,89.81,89.85,89.77,89.78,33820.0,74.8873,74.9207,74.854,74.8623,33820.0
2017-06-16 15:00:00,89.78,89.83,89.77,89.79,34059.0,74.8623,74.904,74.854,74.8707,34059.0
2017-06-16 15:10:00,89.79,89.79,89.69,89.7,32489.0,74.8707,74.8707,74.7873,74.7956,32489.0
2017-06-16 15:20:00,89.71,89.71,89.66,89.67,38542.0,74.804,74.804,74.7623,74.7706,38542.0
2017-06-16 15:30:00,89.68,89.78,89.66,89.78,66414.0,74.7789,74.8623,74.7623,74.8623,66414.0
2017-06-16 15:40:00,89.78,89.83,89.76,89.8,81774.0,74.8623,74.904,74.8456,74.879,81774.0
2017-06-16 15:50:00,89.79,89.86,89.77,89.86,200911.0,74.8707,74.929,74.854,74.929,200911.0
2017-06-19 09:30:00,90.09,90.19,89.97,90.12,36854.0,75.1208,75.2042,75.0208,75.1458,36854.0
2017-06-19 09:40:00,90.14,90.14,90.01,90.11,17761.0,75.1625,75.1625,75.0541,75.1375,17761.0
2017-06-19 09:50:00,90.11,90.11,89.82,89.89,16704.0,75.1375,75.1375,74.8957,74.954,16704.0
2017-06-19 10:00:00,89.9,89.99,89.83,89.92,19763.0,74.9624,75.0374,74.904,74.9791,19763.0
2017-06-19 10:10:00,89.91,89.93,89.85,89.92,51900.0,74.9707,74.9874,74.9207,74.9791,51900.0
2017-06-19 10:20:00,89.92,89.93,89.76,89.76,18820.0,74.9791,74.9874,74.8456,74.8456,18820.0
2017-06-19 10:30:00,89.76,89.87,89.76,89.83,16035.0,74.8456,74.9374,74.8456,74.904,16035.0
2017-06-19 10:40:00,89.83,89.84,89.66,89.72,20282.0,74.904,74.9124,74.7623,74.8123,20282.0
2017-06-19 10:50:00,89.72,89.73,89.58,89.58,16062.0,74.8123,74.8206,74.6956,74.6956,16062.0
2017-06-19 11:00:00,89.59,89.61,89.51,89.52,19156.0,74.7039,74.7206,74.6372,74.6455,19156.0
2017-06-19 11:10:00,89.52,89.57,89.48,89.55,20188.0,74.6455,74.6872,74.6122,74.6705,20188.0
2017-06-19 11:20:00,89.56,89.61,89.51,89.57,20801.0,74.6789,74.7206,74.6372,74.6872,20801.0
2017-06-19 11:30:00,89.57,89.57,89.48,89.55,29326.0,74.6872,74.6872,74.6122,74.6705,29326.0
2017-06-19 11:40:00,89.55,89.57,89.49,89.56,19843.0,74.6705,74.6872,74.6205,74.6789,19843.0
2017-06-19 11:50:00,89.57,89.74,89.56,89.71,25678.0,74.6872,74.829,74.6789,74.804,25678.0
2017-06-19 12:00:00,89.7,89.7,89.58,89.59,31199.0,74.7956,74.7956,74.6956,74.7039,31199.0
2017-06-19 12:10:00,89.6,89.6,89.56,89.57,14300.0,74.7122,74.7122,74.6789,74.6872,14300.0
2017-06-19 12:20:00,89.57,89.57,89.53,89.54,13268.0,74.6872,74.6872,74.6539,74.6622,13268.0
2017-06-19 12:30:00,89.54,89.57,89.52,89.56,55270.0,74.6622,74.6872,74.6455,74.6789,55270.0
2017-06-19 12:40:00,89.56,89.59,89.54,89.56,18016.0,74.6789,74.7039,74.6622,74.6789,18016.0
2017-06-19 12:50:00,89.56,89.56,89.39,89.39,37420.0,74.6789,74.6789,74.5371,74.5371,37420.0
2017-06-19 13:00:00,89.41,89.42,89.37,89.37,21279.0,74.5538,74.5621,74.5204,74.5204,21279.0
2017-06-19 13:10:00,89.37,89.37,89.3,89.31,42329.0,74.5204,74.5204,74.4621,74.4704,42329.0
2017-06-19 13:20:00,89.31,89.41,89.31,89.39,12632.0,74.4704,74.5538,74.4704,74.5371,12632.0
2017-06-19 13:30:00,89.39,89.43,89.37,89.38,21138.0,74.5371,74.5705,74.5204,74.5288,21138.0
2017-06-19 13:40:00,89.39,89.42,89.33,89.36,21962.0,74.5371,74.5621,74.4871,74.5121,21962.0
2017-06-19 13:50:00,89.36,89.36,89.3,89.31,11868.0,74.5121,74.5121,74.4621,74.4704,11868.0
2017-06-19 14:00:00,89.3,89.31,89.23,89.27,23756.0,74.4621,74.4704,74.4037,74.4371,23756.0
2017-06-19 14:10:00,89.28,89.28,89.16,89.16,22850.0,74.4454,74.4454,74.3453,74.3453,22850.0
2017-06-19 14:20:00,89.16,89.24,89.14,89.23,28631.0,74.3453,74.412,74.3287,74.4037,28631.0
2017-06-19 14:30:00,89.23,89.24,89.14,89.15,20283.0,74.4037,74.412,74.3287,74.337,20283.0
2017-06-19 14:40:00,89.15,89.18,89.14,89.14,24675.0,74.337,74.362,74.3287,74.3287,24675.0
2017-06-19 14:50:00,89.14,89.15,89.07,89.11,30212.0,74.3287,74.337,74.2703,74.3036,30212.0
2017-06-19 15:00:00,89.12,89.29,89.12,89.27,29870.0,74.312,74.4537,74.312,74.4371,29870.0
2017-06-19 15:10:00,89.28,89.34,89.18,89.29,63918.0,74.4454,74.4954,74.362,74.4537,63918.0
2017-06-19 15:20:00,89.29,89.37,89.23,89.34,42268.0,74.4537,74.5204,74.4037,74.4954,42268.0
2017-06-19 15:30:00,89.34,89.5,89.33,89.44,83377.0,74.4954,74.6288,74.4871,74.5788,83377.0
2017-06-19 15:40:00,89.45,89.51,89.31,89.34,108245.0,74.5872,74.6372,74.4704,74.4954,108245.0
2017-06-19 15:50:00,89.35,89.46,89.29,89.35,268490.0,74.5038,74.5955,74.4537,74.5038,268490.0
2017-06-20 09:30:00,89.41,89.5,89.29,89.42,29697.0,74.5538,74.6288,74.4537,74.5621,29697.0
2017-06-20 09:40:00,89.41,89.54,89.39,89.48,20117.0,74.5538,74.6622,74.5371,74.6122,20117.0
2017-06-20 09:50:00,89.45,89.51,89.44,89.49,14428.0,74.5872,74.6372,74.5788,74.6205,14428.0
2017-06-20 10:00:00,89.47,89.55,89.42,89.42,13571.0,74.6038,74.6705,74.5621,74.5621,13571.0
2017-06-20 10:10:00,89.42,89.43,89.4,89.41,10776.0,74.5621,74.5705,74.5455,74.5538,10776.0
2017-06-20 10:20:00,89.41,89.47,89.39,89.45,21107.0,74.5538,74.6038,74.5371,74.5872,21107.0
2017-06-20 10:30:00,89.44,89.57,89.42,89.57,23618.0,74.5788,74.6872,74.5621,74.6872,23618.0
2017-06-20 10:40:00,89.56,89.66,89.56,89.63,33485.0,74.6789,74.7623,74.6789,74.7372,33485.0
2017-06-20 10:50:00,89.62,89.64,89.54,89.61,16733.0,74.7289,74.7456,74.6622,74.7206,16733.0
2017-06-20 11:00:00,89.62,89.65,89.53,89.53,22292.0,74.7289,74.7539,74.6539,74.6539,22292.0
2017-06-20 11:10:00,89.52,89.55,89.44,89.55,24697.0,74.6455,74.6705,74.5788,74.6705,24697.0
2017-06-20 11:20:00,89.55,89.55,89.45,89.52,18122.0,74.6705,74.6705,74.5872,74.6455,18122.0
2017-06-20 11:30:00,89.53,89.61,89.5,89.6,13922.0,74.6539,74.7206,74.6288,74.7122,13922.0
2017-06-20 11:40:00,89.58,89.6,89.49,89.5,18065.0,74.6956,74.7122,74.6205,74.6288,18065.0
2017-06-20 11:50:00,89.5,89.54,89.49,89.51,18281.0,74.6288,74.6622,74.6205,74.6372,18281.0
2017-06-20 12:00:00,89.52,89.58,89.52,89.56,10826.0,74.6455,74.6956,74.6455,74.6789,10826.0
2017-06-20 12:10:00,89.55,89.57,89.5,89.52,15215.0,74.6705,74.6872,74.6288,74.6455,15215.0
2017-06-20 12:20:00,89.52,89.52,89.41,89.42,16517.0,74.6455,74.6455,74.5538,74.5621,16517.0
2017-06-20 12:30:00,89.42,89.43,89.39,89.39,14893.0,74.5621,74.5705,74.5371,74.5371,14893.0
2017-06-20 12:40:00,89.4,89.43,89.37,89.43,10609.0,74.5455,74.5705,74.5204,74.5705,10609.0
2017-06-20 12:50:00,89.44,89.54,89.41,89.54,11782.0,74.5788,74.6622,74.5538,74.6622,11782.0
2017-06-20 13:00:00,89.54,89.57,89.48,89.5,9779.0,74.6622,74.6872,74.6122,74.6288,9779.0
2017-06-20 13:10:00,89.5,89.52,89.43,89.45,9692.0,74.6288,74.6455,74.5705,74.5872,9692.0
2017-06-20 13:20:00,89.46,89.53,89.46,89.51,10407.0,74.5955,74.6539,74.5955,74.6372,10407.0
2017-06-20 13:30:00,89.52,89.53,89.5,89.52,16419.0,74.6455,74.6539,74.6288,74.6455,16419.0
2017-06-20 13:40:00,89.52,89.52,89.43,89.45,22726.0,74.6455,74.6455,74.5705,74.5872,22726.0
2017-06-20 13:50:00,89.45,89.45,89.38,89.4,13753.0,74.5872,74.5872,74.5288,74.5455,13753.0
2017-06-20 14:00:00,89.4,89.43,89.35,89.37,12428.0,74.5455,74.5705,74.5038,74.5204,12428.0
2017-06-20 14:10:00,89.36,89.36,89.24,89.27,14160.0,74.5121,74.5121,74.412,74.4371,14160.0
2017-06-20 14:20:00,89.27,89.28,89.22,89.25,14410.0,74.4371,74.4454,74.3954,74.4204,14410.0
2017-06-20 14:30:00,89.26,89.31,89.26,89.31,17029.0,74.4287,74.4704,74.4287,74.4704,17029.0
2017-06-20 14:40:00,89.31,89.38,89.31,89.31,30714.0,74.4704,74.5288,74.4704,74.4704,30714.0
2017-06-20 14:50:00,89.31,89.38,89.3,89.36,11208.0,74.4704,74.5288,74.4621,74.5121,11208.0
2017-06-20 15:00:00,89.37,89.39,89.33,89.34,15598.0,74.5204,74.5371,74.4871,74.4954,15598.0
2017-06-20 15:10:00,89.33,89.41,89.32,89.35,33945.0,74.4871,74.5538,74.4788,74.5038,33945.0
2017-06-20 15:20:00,89.35,89.45,89.34,89.44,22364.0,74.5038,74.5872,74.4954,74.5788,22364.0
2017-06-20 15:30:00,89.43,89.48,89.39,89.46,35210.0,74.5705,74.6122,74.5371,74.5955,35210.0
2017-06-20 15:40:00,89.45,89.46,89.23,89.23,52103.0,74.5872,74.5955,74.4037,74.4037,52103.0
2017-06-20 15:50:00,89.24,89.29,89.18,89.24,113855.0,74.412,74.4537,74.362,74.412,113855.0
2017-06-21 09:30:00,89.41,89.46,89.13,89.19,38879.0,74.5538,74.5955,74.3203,74.3704,38879.0
2017-06-21 09:40:00,89.16,89.26,89.13,89.26,18887.0,74.3453,74.4287,74.3203,74.4287,18887.0
2017-06-21 09:50:00,89.26,89.39,89.23,89.31,17101.0,74.4287,74.5371,74.4037,74.4704,17101.0
2017-06-21 10:00:00,89.32,89.36,89.26,89.36,27561.0,74.4788,74.5121,74.4287,74.5121,27561.0
2017-06-21 10:10:00,89.36,89.39,89.24,89.32,47531.0,74.5121,74.5371,74.412,74.4788,47531.0
2017-06-21 10:20:00,89.31,89.45,89.3,89.41,28599.0,74.4704,74.5872,74.4621,74.5538,28599.0
2017-06-21 10:30:00,89.42,89.48,89.38,89.47,35582.0,74.5621,74.6122,74.5288,74.6038,35582.0
2017-06-21 10:40:00,89.46,89.53,89.39,89.4,28508.0,74.5955,74.6539,74.5371,74.5455,28508.0
2017-06-21 10:50:00,89.41,89.45,89.4,89.42,16853.0,74.5538,74.5872,74.5455,74.5621,16853.0
2017-06-21 11:00:00,89.41,89.42,89.29,89.3,27797.0,74.5538,74.5621,74.4537,74.4621,27797.0
2017-06-21 11:10:00,89.31,89.31,89.1,89.11,48610.0,74.4704,74.4704,74.2953,74.3036,48610.0
2017-06-21 11:20:00,89.12,89.17,89.11,89.15,21707.0,74.312,74.3537,74.3036,74.337,21707.0
2017-06-21 11:30:00,89.16,89.17,89.15,89.16,41875.0,74.3453,74.3537,74.337,74.3453,41875.0
2017-06-21 11:40:00,89.16,89.33,89.16,89.3,20631.0,74.3453,74.4871,74.3453,74.4621,20631.0
2017-06-21 11:50:00,89.3,89.31,89.27,89.29,20950.0,74.4621,74.4704,74.4371,74.4537,20950.0
2017-06-21 12:00:00,89.3,89.31,89.27,89.31,23956.0,74.4621,74.4704,74.4371,74.4704,23956.0
2017-06-21 12:10:00,89.31,89.32,89.18,89.18,16126.0,74.4704,74.4788,74.362,74.362,16126.0
2017-06-21 12:20:00,89.18,89.24,89.18,89.21,10568.0,74.362,74.412,74.362,74.387,10568.0
2017-06-21 12:30:00,89.22,89.26,89.21,89.25,13043.0,74.3954,74.4287,74.387,74.4204,13043.0
2017-06-21 12:40:00,89.25,89.27,89.18,89.19,12693.0,74.4204,74.4371,74.362,74.3704,12693.0
2017-06-21 12:50:00,89.19,89.22,89.16,89.17,14029.0,74.3704,74.3954,74.3453,74.3537,14029.0
2017-06-21 13:00:00,89.18,89.27,89.18,89.27,20287.0,74.362,74.4371,74.362,74.4371,20287.0
2017-06-21 13:10:00,89.27,89.32,89.23,89.31,56521.0,74.4371,74.4788,74.4037,74.4704,56521.0
2017-06-21 13:20:00,89.31,89.33,89.27,89.29,22025.0,74.4704,74.4871,74.4371,74.4537,22025.0
2017-06-21 13:30:00,89.28,89.31,89.26,89.26,23404.0,74.4454,74.4704,74.4287,74.4287,23404.0
2017-06-21 13:40:00,89.26,89.27,89.14,89.15,13310.0,74.4287,74.4371,74.3287,74.337,13310.0
2017-06-21 13:50:00,89.15,89.16,89.02,89.11,30041.0,74.337,74.3453,74.2286,74.3036,30041.0
2017-06-21 14:00:00,89.09,89.19,89.08,89.18,14787.0,74.287,74.3704,74.2786,74.362,14787.0
2017-06-21 14:10:00,89.18,89.22,89.17,89.18,20594.0,74.362,74.3954,74.3537,74.362,20594.0
2017-06-21 14:20:00,89.18,89.27,89.17,89.25,114776.0,74.362,74.4371,74.3537,74.4204,114776.0
2017-06-21 14:30:00,89.26,89.28,89.21,89.27,25681.0,74.4287,74.4454,74.387,74.4371,25681.0
2017-06-21 14:40:00,89.27,89.31,89.26,89.3,20906.0,74.4371,74.4704,74.4287,74.4621,20906.0
2017-06-21 14:50:00,89.3,89.41,89.29,89.41,26129.0,74.4621,74.5538,74.4537,74.5538,26129.0
2017-06-21 15:00:00,89.41,89.41,89.2,89.23,31641.0,74.5538,74.5538,74.3787,74.4037,31641.0
2017-06-21 15:10:00,89.24,89.25,89.17,89.22,26002.0,74.412,74.4204,74.3537,74.3954,26002.0
2017-06-21 15:20:00,89.23,89.3,89.21,89.3,29877.0,74.4037,74.4621,74.387,74.4621,29877.0
2017-06-21 15:30:00,89.29,89.3,89.2,89.2,40644.0,74.4537,74.4621,74.3787,74.3787,40644.0
2017-06-21 15:40:00,89.2,89.23,89.19,89.22,58274.0,74.3787,74.4037,74.3704,74.3954,58274.0
2017-06-21 15:50:00,89.21,89.27,89.19,89.24,198722.0,74.387,74.4371,74.3704,74.412,198722.0
2017-06-22 09:30:00,89.01,89.23,88.81,88.82,42642.0,74.2203,74.4037,74.0535,74.0618,42642.0
2017-06-22 09:40:00,88.86,89.11,88.85,89.03,16762.0,74.0952,74.3036,74.0868,74.2369,16762.0
2017-06-22 09:50:00,89.03,89.11,89.0,89.02,14721.0,74.2369,74.3036,74.2119,74.2286,14721.0
2017-06-22 10:00:00,89.01,89.03,88.86,88.87,18872.0,74.2203,74.2369,74.0952,74.1035,18872.0
2017-06-22 10:10:00,88.89,88.97,88.82,88.97,21706.0,74.1202,74.1869,74.0618,74.1869,21706.0
2017-06-22 10:20:00,88.97,89.01,88.93,88.94,20106.0,74.1869,74.2203,74.1536,74.1619,20106.0
2017-06-22 10:30:00,88.93,88.96,88.8,88.83,35055.0,74.1536,74.1786,74.0452,74.0702,35055.0
2017-06-22 10:40:00,88.83,89.01,88.81,89.01,27714.0,74.0702,74.2203,74.0535,74.2203,27714.0
2017-06-22 10:50:00,89.01,89.04,88.93,88.95,57836.0,74.2203,74.2453,74.1536,74.1702,57836.0
2017-06-22 11:00:00,88.97,89.09,88.92,89.08,30841.0,74.1869,74.287,74.1452,74.2786,30841.0
2017-06-22 11:10:00,89.08,89.11,89.03,89.03,24798.0,74.2786,74.3036,74.2369,74.2369,24798.0
2017-06-22 11:20:00,89.02,89.08,89.02,89.02,19826.0,74.2286,74.2786,74.2286,74.2286,19826.0
2017-06-22 11:30:00,89.03,89.12,89.02,89.1,25194.0,74.2369,74.312,74.2286,74.2953,25194.0
2017-06-22 11:40:00,89.09,89.1,89.05,89.09,16339.0,74.287,74.2953,74.2536,74.287,16339.0
2017-06-22 11:50:00,89.08,89.18,89.08,89.12,14647.0,74.2786,74.362,74.2786,74.312,14647.0
2017-06-22 12:00:00,89.13,89.14,88.98,88.99,19885.0,74.3203,74.3287,74.1952,74.2036,19885.0
2017-06-22 12:10:00,89.0,89.01,88.89,88.9,23682.0,74.2119,74.2203,74.1202,74.1285,23682.0
2017-06-22 12:20:00,88.9,88.92,88.82,88.84,18674.0,74.1285,74.1452,74.0618,74.0785,18674.0
2017-06-22 12:30:00,88.84,88.85,88.79,88.85,19612.0,74.0785,74.0868,74.0368,74.0868,19612.0
2017-06-22 12:40:00,88.85,88.87,88.83,88.85,10758.0,74.0868,74.1035,74.0702,74.0868,10758.0
2017-06-22 12:50:00,88.87,88.91,88.86,88.88,11686.0,74.1035,74.1369,74.0952,74.1119,11686.0
2017-06-22 13:00:00,88.88,88.95,88.88,88.95,15088.0,74.1119,74.1702,74.1119,74.1702,15088.0
2017-06-22 13:10:00,88.95,88.97,88.9,88.97,15219.0,74.1702,74.1869,74.1285,74.1869,15219.0
2017-06-22 13:20:00,88.96,88.97,88.91,88.97,10229.0,74.1786,74.1869,74.1369,74.1869,10229.0
2017-06-22 13:30:00,88.97,88.99,88.91,88.93,19189.0,74.1869,74.2036,74.1369,74.1536,19189.0
2017-06-22 13:40:00,88.93,88.93,88.85,88.87,15116.0,74.1536,74.1536,74.0868,74.1035,15116.0
2017-06-22 13:50:00,88.87,88.92,88.87,88.89,11669.0,74.1035,74.1452,74.1035,74.1202,11669.0
2017-06-22 14:00:00,88.9,88.92,88.78,88.78,32781.0,74.1285,74.1452,74.0285,74.0285,32781.0
2017-06-22 14:10:00,88.77,88.78,88.72,88.75,18131.0,74.0201,74.0285,73.9784,74.0035,18131.0
2017-06-22 14:20:00,88.75,88.76,88.7,88.74,17613.0,74.0035,74.0118,73.9618,73.9951,17613.0
2017-06-22 14:30:00,88.73,88.8,88.68,88.8,19918.0,73.9868,74.0452,73.9451,74.0452,19918.0
2017-06-22 14:40:00,88.8,88.84,88.72,88.73,19770.0,74.0452,74.0785,73.9784,73.9868,19770.0
2017-06-22 14:50:00,88.73,88.81,88.69,88.8,25095.0,73.9868,74.0535,73.9534,74.0452,25095.0
2017-06-22 15:00:00,88.79,88.84,88.78,88.84,27480.0,74.0368,74.0785,74.0285,74.0785,27480.0
2017-06-22 15:10:00,88.84,88.84,88.76,88.76,30170.0,74.0785,74.0785,74.0118,74.0118,30170.0
2017-06-22 15:20:00,88.76,88.79,88.69,88.7,32063.0,74.0118,74.0368,73.9534,73.9618,32063.0
2017-06-22 15:30:00,88.7,88.71,88.62,88.64,49653.0,73.9618,73.9701,73.8951,73.9117,49653.0
2017-06-22 15:40:00,88.63,88.64,88.5,88.55,98122.0,73.9034,73.9117,73.795,73.8367,98122.0
2017-06-22 15:50:00,88.54,88.54,88.21,88.31,314023.0,73.8284,73.8284,73.5532,73.6366,314023.0
2017-06-23 09:30:00,88.72,88.83,88.45,88.73,36576.0,73.9784,74.0702,73.7533,73.9868,36576.0
2017-06-23 09:40:00,88.67,88.71,88.38,88.39,25486.0,73.9368,73.9701,73.6949,73.7033,25486.0
2017-06-23 09:50:00,88.38,88.38,88.22,88.23,19769.0,73.6949,73.6949,73.5615,73.5699,19769.0
2017-06-23 10:00:00,88.21,88.25,87.99,88.05,55838.0,73.5532,73.5865,73.3697,73.4198,55838.0
2017-06-23 10:10:00,88.05,88.16,88.0,88.16,48937.0,73.4198,73.5115,73.3781,73.5115,48937.0
2017-06-23 10:20:00,88.15,88.24,88.13,88.23,23035.0,73.5032,73.5782,73.4865,73.5699,23035.0
2017-06-23 10:30:00,88.23,88.34,88.21,88.31,69460.0,73.5699,73.6616,73.5532,73.6366,69460.0
2017-06-23 10:40:00,88.31,88.44,88.29,88.42,75485.0,73.6366,73.745,73.6199,73.7283,75485.0
2017-06-23 10:50:00,88.42,88.46,88.25,88.28,52152.0,73.7283,73.7616,73.5865,73.6116,52152.0
2017-06-23 11:00:00,88.28,88.39,88.22,88.34,39130.0,73.6116,73.7033,73.5615,73.6616,39130.0
2017-06-23 11:10:00,88.36,88.4,88.34,88.34,24805.0,73.6783,73.7116,73.6616,73.6616,24805.0
2017-06-23 11:20:00,88.34,88.42,88.31,88.31,30076.0,73.6616,73.7283,73.6366,73.6366,30076.0
2017-06-23 11:30:00,88.32,88.33,88.26,88.27,34719.0,73.6449,73.6533,73.5949,73.6032,34719.0
2017-06-23 11:40:00,88.27,88.31,88.24,88.29,24492.0,73.6032,73.6366,73.5782,73.6199,24492.0
2017-06-23 11:50:00,88.29,88.29,88.23,88.24,25142.0,73.6199,73.6199,73.5699,73.5782,25142.0
2017-06-23 12:00:00,88.23,88.26,88.18,88.18,25157.0,73.5699,73.5949,73.5282,73.5282,25157.0
2017-06-23 12:10:00,88.18,88.21,88.12,88.12,14607.0,73.5282,73.5532,73.4781,73.4781,14607.0
2017-06-23 12:20:00,88.12,88.12,88.05,88.09,42696.0,73.4781,73.4781,73.4198,73.4531,42696.0
2017-06-23 12:30:00,88.09,88.13,88.05,88.1,26377.0,73.4531,73.4865,73.4198,73.4615,26377.0
2017-06-23 12:40:00,88.1,88.14,88.1,88.1,12704.0,73.4615,73.4948,73.4615,73.4615,12704.0
2017-06-23 12:50:00,88.11,88.13,88.09,88.1,9139.0,73.4698,73.4865,73.4531,73.4615,9139.0
2017-06-23 13:00:00,88.11,88.16,88.1,88.11,18826.0,73.4698,73.5115,73.4615,73.4698,18826.0
2017-06-23 13:10:00,88.1,88.16,88.09,88.15,13121.0,73.4615,73.5115,73.4531,73.5032,13121.0
2017-06-23 13:20:00,88.14,88.14,88.08,88.1,20170.0,73.4948,73.4948,73.4448,73.4615,20170.0
2017-06-23 13:30:00,88.1,88.14,88.09,88.1,20395.0,73.4615,73.4948,73.4531,73.4615,20395.0
2017-06-23 13:40:00,88.11,88.14,88.09,88.14,12151.0,73.4698,73.4948,73.4531,73.4948,12151.0
2017-06-23 13:50:00,88.14,88.26,88.14,88.22,32066.0,73.4948,73.5949,73.4948,73.5615,32066.0
2017-06-23 14:00:00,88.22,88.27,88.2,88.27,16416.0,73.5615,73.6032,73.5449,73.6032,16416.0
2017-06-23 14:10:00,88.27,88.27,88.23,88.23,16388.0,73.6032,73.6032,73.5699,73.5699,16388.0
2017-06-23 14:20:00,88.23,88.26,88.2,88.26,20058.0,73.5699,73.5949,73.5449,73.5949,20058.0
2017-06-23 14:30:00,88.26,88.27,88.18,88.18,24753.0,73.5949,73.6032,73.5282,73.5282,24753.0
2017-06-23 14:40:00,88.19,88.23,88.19,88.22,31460.0,73.5365,73.5699,73.5365,73.5615,31460.0
2017-06-23 14:50:00,88.23,88.25,88.19,88.24,27090.0,73.5699,73.5865,73.5365,73.5782,27090.0
2017-06-23 15:00:00,88.24,88.25,88.18,88.21,22545.0,73.5782,73.5865,73.5282,73.5532,22545.0
2017-06-23 15:10:00,88.21,88.26,88.18,88.19,52004.0,73.5532,73.5949,73.5282,73.5365,52004.0
2017-06-23 15:20:00,88.19,88.21,88.15,88.17,62750.0,73.5365,73.5532,73.5032,73.5198,62750.0
2017-06-23 15:30:00,88.17,88.2,88.1,88.11,60080.0,73.5198,73.5449,73.4615,73.4698,60080.0
2017-06-23 15:40:00,88.12,88.12,88.03,88.11,125452.0,73.4781,73.4781,73.4031,73.4698,125452.0
2017-06-23 15:50:00,88.11,88.14,88.03,88.09,258948.0,73.4698,73.4948,73.4031,73.4531,258948.0
2017-06-26 09:30:00,88.33,88.6,88.32,88.58,57429.0,73.6533,73.8784,73.6449,73.8617,57429.0
2017-06-26 09:40:00,88.59,88.67,88.46,88.46,32655.0,73.87,73.9368,73.7616,73.7616,32655.0
2017-06-26 09:50:00,88.45,88.78,88.45,88.78,33280.0,73.7533,74.0285,73.7533,74.0285,33280.0
2017-06-26 10:00:00,88.78,88.78,88.57,88.72,41674.0,74.0285,74.0285,73.8534,73.9784,41674.0
2017-06-26 10:10:00,88.71,88.71,88.42,88.43,34616.0,73.9701,73.9701,73.7283,73.7366,34616.0
2017-06-26 10:20:00,88.42,88.43,88.17,88.25,56013.0,73.7283,73.7366,73.5198,73.5865,56013.0
2017-06-26 10:30:00,88.26,88.46,88.26,88.37,31732.0,73.5949,73.7616,73.5949,73.6866,31732.0
2017-06-26 10:40:00,88.36,88.44,88.29,88.38,45803.0,73.6783,73.745,73.6199,73.6949,45803.0
2017-06-26 10:50:00,88.37,88.54,88.37,88.5,44344.0,73.6866,73.8284,73.6866,73.795,44344.0
2017-06-26 11:00:00,88.49,88.51,88.32,88.33,57217.0,73.7867,73.8033,73.6449,73.6533,57217.0
2017-06-26 11:10:00,88.33,88.6,88.3,88.6,51550.0,73.6533,73.8784,73.6282,73.8784,51550.0
2017-06-26 11:20:00,88.62,88.7,88.55,88.55,34098.0,73.8951,73.9618,73.8367,73.8367,34098.0
2017-06-26 11:30:00,88.57,88.63,88.55,88.59,28082.0,73.8534,73.9034,73.8367,73.87,28082.0
2017-06-26 11:40:00,88.59,88.64,88.57,88.62,16340.0,73.87,73.9117,73.8534,73.8951,16340.0
2017-06-26 11:50:00,88.62,88.64,88.58,88.62,20503.0,73.8951,73.9117,73.8617,73.8951,20503.0
2017-06-26 12:00:00,88.61,88.67,88.59,88.59,23824.0,73.8867,73.9368,73.87,73.87,23824.0
2017-06-26 12:10:00,88.59,88.62,88.5,88.51,35647.0,73.87,73.8951,73.795,73.8033,35647.0
2017-06-26 12:20:00,88.5,88.51,88.44,88.5,18968.0,73.795,73.8033,73.745,73.795,18968.0
2017-06-26 12:30:00,88.5,88.5,88.44,88.45,8772.0,73.795,73.795,73.745,73.7533,8772.0
2017-06-26 12:40:00,88.44,88.46,88.39,88.39,12053.0,73.745,73.7616,73.7033,73.7033,12053.0
2017-06-26 12:50:00,88.38,88.4,88.34,88.36,12934.0,73.6949,73.7116,73.6616,73.6783,12934.0
2017-06-26 13:00:00,88.36,88.42,88.35,88.39,14202.0,73.6783,73.7283,73.6699,73.7033,14202.0
2017-06-26 13:10:00,88.38,88.39,88.32,88.33,18086.0,73.6949,73.7033,73.6449,73.6533,18086.0
2017-06-26 13:20:00,88.33,88.35,88.32,88.34,19221.0,73.6533,73.6699,73.6449,73.6616,19221.0
2017-06-26 13:30:00,88.35,88.39,88.35,88.36,11343.0,73.6699,73.7033,73.6699,73.6783,11343.0
2017-06-26 13:40:00,88.36,88.36,88.3,88.33,28784.0,73.6783,73.6783,73.6282,73.6533,28784.0
2017-06-26 13:50:00,88.33,88.35,88.31,88.32,8965.0,73.6533,73.6699,73.6366,73.6449,8965.0
2017-06-26 14:00:00,88.32,88.38,88.31,88.34,15899.0,73.6449,73.6949,73.6366,73.6616,15899.0
2017-06-26 14:10:00,88.33,88.35,88.31,88.33,14876.0,73.6533,73.6699,73.6366,73.6533,14876.0
2017-06-26 14:20:00,88.33,88.45,88.33,88.45,14113.0,73.6533,73.7533,73.6533,73.7533,14113.0
2017-06-26 14:30:00,88.45,88.46,88.35,88.36,19345.0,73.7533,73.7616,73.6699,73.6783,19345.0
2017-06-26 14:40:00,88.37,88.54,88.36,88.43,37307.0,73.6866,73.8284,73.6783,73.7366,37307.0
2017-06-26 14:50:00,88.44,88.48,88.43,88.47,19359.0,73.745,73.7783,73.7366,73.77,19359.0
2017-06-26 15:00:00,88.47,88.53,88.43,88.49,22868.0,73.77,73.82,73.7366,73.7867,22868.0
2017-06-26 15:10:00,88.48,88.54,88.45,88.45,30947.0,73.7783,73.8284,73.7533,73.7533,30947.0
2017-06-26 15:20:00,88.45,88.45,88.39,88.41,30255.0,73.7533,73.7533,73.7033,73.72,30255.0
2017-06-26 15:30:00,88.42,88.47,88.4,88.46,39648.0,73.7283,73.77,73.7116,73.7616,39648.0
2017-06-26 15:40:00,88.46,88.46,88.42,88.43,49016.0,73.7616,73.7616,73.7283,73.7366,49016.0
2017-06-26 15:50:00,88.43,88.47,88.39,88.41,128081.0,73.7366,73.77,73.7033,73.72,128081.0
2017-06-27 09:30:00,88.55,88.58,88.15,88.19,27159.0,73.8367,73.8617,73.5032,73.5365,27159.0
2017-06-27 09:40:00,88.15,88.27,88.12,88.17,26685.0,73.5032,73.6032,73.4781,73.5198,26685.0
2017-06-27 09:50:00,88.19,88.25,88.1,88.13,23036.0,73.5365,73.5865,73.4615,73.4865,23036.0
2017-06-27 10:00:00,88.12,88.14,88.03,88.06,27699.0,73.4781,73.4948,73.4031,73.4281,27699.0
2017-06-27 10:10:00,88.07,88.26,88.07,88.21,27296.0,73.4365,73.5949,73.4365,73.5532,27296.0
2017-06-27 10:20:00,88.22,88.28,88.14,88.14,29486.0,73.5615,73.6116,73.4948,73.4948,29486.0
2017-06-27 10:30:00,88.16,88.25,88.14,88.25,22602.0,73.5115,73.5865,73.4948,73.5865,22602.0
2017-06-27 10:40:00,88.25,88.36,88.25,88.32,28879.0,73.5865,73.6783,73.5865,73.6449,28879.0
2017-06-27 10:50:00,88.32,88.41,88.27,88.4,32280.0,73.6449,73.72,73.6032,73.7116,32280.0
2017-06-27 11:00:00,88.39,88.56,88.37,88.54,26750.0,73.7033,73.845,73.6866,73.8284,26750.0
2017-06-27 11:10:00,88.55,88.55,88.41,88.48,28576.0,73.8367,73.8367,73.72,73.7783,28576.0
2017-06-27 11:20:00,88.49,88.63,88.47,88.58,34995.0,73.7867,73.9034,73.77,73.8617,34995.0
2017-06-27 11:30:00,88.59,88.68,88.58,88.66,23094.0,73.87,73.9451,73.8617,73.9284,23094.0
2017-06-27 11:40:00,88.66,88.69,88.61,88.64,14550.0,73.9284,73.9534,73.8867,73.9117,14550.0
2017-06-27 11:50:00,88.63,88.65,88.52,88.52,26047.0,73.9034,73.9201,73.8117,73.8117,26047.0
2017-06-27 12:00:00,88.52,88.55,88.48,88.55,14969.0,73.8117,73.8367,73.7783,73.8367,14969.0
2017-06-27 12:10:00,88.54,88.61,88.52,88.58,10830.0,73.8284,73.8867,73.8117,73.8617,10830.0
2017-06-27 12:20:00,88.57,88.58,88.45,88.45,12016.0,73.8534,73.8617,73.7533,73.7533,12016.0
2017-06-27 12:30:00,88.48,88.52,88.44,88.46,13982.0,73.7783,73.8117,73.745,73.7616,13982.0
2017-06-27 12:40:00,88.45,88.46,88.38,88.39,12882.0,73.7533,73.7616,73.6949,73.7033,12882.0
2017-06-27 12:50:00,88.38,88.45,88.38,88.42,10295.0,73.6949,73.7533,73.6949,73.7283,10295.0
2017-06-27 13:00:00,88.44,88.45,88.37,88.38,31616.0,73.745,73.7533,73.6866,73.6949,31616.0
2017-06-27 13:10:00,88.38,88.39,88.32,88.38,18334.0,73.6949,73.7033,73.6449,73.6949,18334.0
2017-06-27 13:20:00,88.38,88.4,88.35,88.36,14561.0,73.6949,73.7116,73.6699,73.6783,14561.0
2017-06-27 13:30:00,88.36,88.37,88.2,88.23,24522.0,73.6783,73.6866,73.5449,73.5699,24522.0
2017-06-27 13:40:00,88.21,88.3,88.2,88.3,19386.0,73.5532,73.6282,73.5449,73.6282,19386.0
2017-06-27 13:50:00,88.29,88.36,88.29,88.31,18598.0,73.6199,73.6783,73.6199,73.6366,18598.0
2017-06-27 14:00:00,88.31,88.31,88.23,88.26,25691.0,73.6366,73.6366,73.5699,73.5949,25691.0
2017-06-27 14:10:00,88.27,88.46,88.26,88.42,18823.0,73.6032,73.7616,73.5949,73.7283,18823.0
2017-06-27 14:20:00,88.41,88.44,88.36,88.42,22318.0,73.72,73.745,73.6783,73.7283,22318.0
2017-06-27 14:30:00,88.41,88.42,88.36,88.4,14631.0,73.72,73.7283,73.6783,73.7116,14631.0
2017-06-27 14:40:00,88.39,88.39,88.35,88.37,12955.0,73.7033,73.7033,73.6699,73.6866,12955.0
2017-06-27 14:50:00,88.37,88.4,88.33,88.33,19394.0,73.6866,73.7116,73.6533,73.6533,19394.0
2017-06-27 15:00:00,88.33,88.37,88.27,88.32,26700.0,73.6533,73.6866,73.6032,73.6449,26700.0
2017-06-27 15:10:00,88.32,88.36,88.3,88.31,25633.0,73.6449,73.6783,73.6282,73.6366,25633.0
2017-06-27 15:20:00,88.33,88.34,88.29,88.33,31140.0,73.6533,73.6616,73.6199,73.6533,31140.0
2017-06-27 15:30:00,88.33,88.41,88.29,88.4,48659.0,73.6533,73.72,73.6199,73.7116,48659.0
2017-06-27 15:40:00,88.4,88.4,88.25,88.31,95496.0,73.7116,73.7116,73.5865,73.6366,95496.0
2017-06-27 15:50:00,88.31,88.31,88.17,88.21,164813.0,73.6366,73.6366,73.5198,73.5532,164813.0
2017-06-28 09:30:00,88.59,88.9,88.59,88.73,47262.0,73.87,74.1285,73.87,73.9868,47262.0
2017-06-28 09:40:00,88.7,88.82,88.65,88.75,21589.0,73.9618,74.0618,73.9201,74.0035,21589.0
2017-06-28 09:50:00,88.74,88.84,88.71,88.83,13708.0,73.9951,74.0785,73.9701,74.0702,13708.0
2017-06-28 10:00:00,88.82,88.95,88.73,88.9,50270.0,74.0618,74.1702,73.9868,74.1285,50270.0
2017-06-28 10:10:00,88.89,88.95,88.87,88.91,10860.0,74.1202,74.1702,74.1035,74.1369,10860.0
2017-06-28 10:20:00,88.93,88.96,88.74,88.77,9774.0,74.1536,74.1786,73.9951,74.0201,9774.0
2017-06-28 10:30:00,88.78,88.79,88.66,88.66,14008.0,74.0285,74.0368,73.9284,73.9284,14008.0
2017-06-28 10:40:00,88.67,88.73,88.65,88.68,14273.0,73.9368,73.9868,73.9201,73.9451,14273.0
2017-06-28 10:50:00,88.67,88.69,88.45,88.47,19962.0,73.9368,73.9534,73.7533,73.77,19962.0
2017-06-28 11:00:00,88.47,88.62,88.47,88.6,17016.0,73.77,73.8951,73.77,73.8784,17016.0
2017-06-28 11:10:00,88.6,88.6,88.51,88.58,23800.0,73.8784,73.8784,73.8033,73.8617,23800.0
2017-06-28 11:20:00,88.59,88.59,88.53,88.59,24491.0,73.87,73.87,73.82,73.87,24491.0
2017-06-28 11:30:00,88.6,88.69,88.57,88.69,44388.0,73.8784,73.9534,73.8534,73.9534,44388.0
2017-06-28 11:40:00,88.69,88.7,88.59,88.59,33547.0,73.9534,73.9618,73.87,73.87,33547.0
2017-06-28 11:50:00,88.6,88.7,88.6,88.67,21345.0,73.8784,73.9618,73.8784,73.9368,21345.0
2017-06-28 12:00:00,88.67,88.72,88.63,88.63,18753.0,73.9368,73.9784,73.9034,73.9034,18753.0
2017-06-28 12:10:00,88.64,88.71,88.62,88.71,12934.0,73.9117,73.9701,73.8951,73.9701,12934.0
2017-06-28 12:20:00,88.71,88.73,88.6,88.63,14544.0,73.9701,73.9868,73.8784,73.9034,14544.0
2017-06-28 12:30:00,88.63,88.7,88.62,88.7,11776.0,73.9034,73.9618,73.8951,73.9618,11776.0
2017-06-28 12:40:00,88.7,88.7,88.62,88.63,17614.0,73.9618,73.9618,73.8951,73.9034,17614.0
2017-06-28 12:50:00,88.63,88.69,88.63,88.69,11318.0,73.9034,73.9534,73.9034,73.9534,11318.0
2017-06-28 13:00:00,88.68,88.7,88.66,88.67,6752.0,73.9451,73.9618,73.9284,73.9368,6752.0
2017-06-28 13:10:00,88.67,88.76,88.67,88.76,11001.0,73.9368,74.0118,73.9368,74.0118,11001.0
2017-06-28 13:20:00,88.74,88.75,88.7,88.72,9851.0,73.9951,74.0035,73.9618,73.9784,9851.0
2017-06-28 13:30:00,88.72,88.73,88.68,88.71,10704.0,73.9784,73.9868,73.9451,73.9701,10704.0
2017-06-28 13:40:00,88.71,88.72,88.62,88.69,11905.0,73.9701,73.9784,73.8951,73.9534,11905.0
2017-06-28 13:50:00,88.69,88.69,88.62,88.62,10583.0,73.9534,73.9534,73.8951,73.8951,10583.0
2017-06-28 14:00:00,88.61,88.62,88.57,88.61,19865.0,73.8867,73.8951,73.8534,73.8867,19865.0
2017-06-28 14:10:00,88.62,88.62,88.51,88.51,25094.0,73.8951,73.8951,73.8033,73.8033,25094.0
2017-06-28 14:20:00,88.5,88.53,88.45,88.47,20523.0,73.795,73.82,73.7533,73.77,20523.0
2017-06-28 14:30:00,88.47,88.48,88.43,88.45,19391.0,73.77,73.7783,73.7366,73.7533,19391.0
2017-06-28 14:40:00,88.45,88.5,88.45,88.49,23335.0,73.7533,73.795,73.7533,73.7867,23335.0
2017-06-28 14:50:00,88.49,88.49,88.37,88.44,31954.0,73.7867,73.7867,73.6866,73.745,31954.0
2017-06-28 15:00:00,88.44,88.52,88.44,88.48,42820.0,73.745,73.8117,73.745,73.7783,42820.0
2017-06-28 15:10:00,88.48,88.57,88.46,88.57,31389.0,73.7783,73.8534,73.7616,73.8534,31389.0
2017-06-28 15:20:00,88.58,88.71,88.58,88.69,28651.0,73.8617,73.9701,73.8617,73.9534,28651.0
2017-06-28 15:30:00,88.68,88.7,88.62,88.63,41003.0,73.9451,73.9618,73.8951,73.9034,41003.0
2017-06-28 15:40:00,88.62,88.62,88.56,88.59,63194.0,73.8951,73.8951,73.845,73.87,63194.0
2017-06-28 15:50:00,88.59,88.66,88.56,88.58,135916.0,73.87,73.9284,73.845,73.8617,135916.0
2017-06-29 09:30:00,89.23,89.23,88.8,88.86,37092.0,74.4037,74.4037,74.0452,74.0952,37092.0
2017-06-29 09:40:00,88.82,88.87,88.62,88.65,18713.0,74.0618,74.1035,73.8951,73.9201,18713.0
2017-06-29 09:50:00,88.66,88.67,88.43,88.48,33675.0,73.9284,73.9368,73.7366,73.7783,33675.0
2017-06-29 10:00:00,88.47,88.47,88.12,88.17,47767.0,73.77,73.77,73.4781,73.5198,47767.0
2017-06-29 10:10:00,88.17,88.33,88.04,88.33,44313.0,73.5198,73.6533,73.4114,73.6533,44313.0
2017-06-29 10:20:00,88.33,88.48,88.27,88.43,33127.0,73.6533,73.7783,73.6032,73.7366,33127.0
2017-06-29 10:30:00,88.43,88.5,88.38,88.48,37831.0,73.7366,73.795,73.6949,73.7783,37831.0
2017-06-29 10:40:00,88.48,88.61,88.42,88.59,31421.0,73.7783,73.8867,73.7283,73.87,31421.0
2017-06-29 10:50:00,88.59,88.61,88.55,88.57,36755.0,73.87,73.8867,73.8367,73.8534,36755.0
2017-06-29 11:00:00,88.56,88.57,88.44,88.45,21020.0,73.845,73.8534,73.745,73.7533,21020.0
2017-06-29 11:10:00,88.44,88.44,88.22,88.28,28209.0,73.745,73.745,73.5615,73.6116,28209.0
2017-06-29 11:20:00,88.27,88.38,88.26,88.29,22297.0,73.6032,73.6949,73.5949,73.6199,22297.0
2017-06-29 11:30:00,88.3,88.3,88.11,88.25,31147.0,73.6282,73.6282,73.4698,73.5865,31147.0
2017-06-29 11:40:00,88.24,88.29,88.17,88.22,22771.0,73.5782,73.6199,73.5198,73.5615,22771.0
2017-06-29 11:50:00,88.21,88.21,88.0,88.04,24358.0,73.5532,73.5532,73.3781,73.4114,24358.0
2017-06-29 12:00:00,88.04,88.12,87.95,88.07,21939.0,73.4114,73.4781,73.3364,73.4365,21939.0
2017-06-29 12:10:00,88.06,88.12,88.01,88.02,19166.0,73.4281,73.4781,73.3864,73.3948,19166.0
2017-06-29 12:20:00,88.04,88.12,88.03,88.07,30049.0,73.4114,73.4781,73.4031,73.4365,30049.0
2017-06-29 12:30:00,88.08,88.21,88.08,88.18,28680.0,73.4448,73.5532,73.4448,73.5282,28680.0
2017-06-29 12:40:00,88.18,88.18,88.08,88.09,27186.0,73.5282,73.5282,73.4448,73.4531,27186.0
2017-06-29 12:50:00,88.08,88.1,88.02,88.03,23824.0,73.4448,73.4615,73.3948,73.4031,23824.0
2017-06-29 13:00:00,88.03,88.15,88.0,88.02,19468.0,73.4031,73.5032,73.3781,73.3948,19468.0
2017-06-29 13:10:00,88.02,88.03,87.91,87.92,27908.0,73.3948,73.4031,73.303,73.3114,27908.0
2017-06-29 13:20:00,87.91,87.91,87.8,87.87,27131.0,73.303,73.303,73.2113,73.2697,27131.0
2017-06-29 13:30:00,87.87,88.09,87.87,88.08,31656.0,73.2697,73.4531,73.2697,73.4448,31656.0
2017-06-29 13:40:00,88.08,88.26,88.08,88.25,30097.0,73.4448,73.5949,73.4448,73.5865,30097.0
2017-06-29 13:50:00,88.26,88.29,88.21,88.23,23883.0,73.5949,73.6199,73.5532,73.5699,23883.0
2017-06-29 14:00:00,88.2,88.25,88.15,88.18,28158.0,73.5449,73.5865,73.5032,73.5282,28158.0
2017-06-29 14:10:00,88.18,88.24,88.17,88.2,20269.0,73.5282,73.5782,73.5198,73.5449,20269.0
2017-06-29 14:20:00,88.2,88.29,88.17,88.29,16747.0,73.5449,73.6199,73.5198,73.6199,16747.0
2017-06-29 14:30:00,88.29,88.32,88.23,88.32,17788.0,73.6199,73.6449,73.5699,73.6449,17788.0
2017-06-29 14:40:00,88.31,88.44,88.3,88.41,34628.0,73.6366,73.745,73.6282,73.72,34628.0
2017-06-29 14:50:00,88.41,88.44,88.39,88.42,22717.0,73.72,73.745,73.7033,73.7283,22717.0
2017-06-29 15:00:00,88.42,88.43,88.34,88.36,28647.0,73.7283,73.7366,73.6616,73.6783,28647.0
2017-06-29 15:10:00,88.35,88.35,88.28,88.34,25909.0,73.6699,73.6699,73.6116,73.6616,25909.0
2017-06-29 15:20:00,88.34,88.36,88.2,88.2,28442.0,73.6616,73.6783,73.5449,73.5449,28442.0
2017-06-29 15:30:00,88.21,88.31,88.21,88.27,39475.0,73.5532,73.6366,73.5532,73.6032,39475.0
2017-06-29 15:40:00,88.27,88.28,88.08,88.08,67322.0,73.6032,73.6116,73.4448,73.4448,67322.0
2017-06-29 15:50:00,88.08,88.17,88.07,88.14,120394.0,73.4448,73.5198,73.4365,73.4948,120394.0
2017-06-30 09:30:00,88.44,88.62,88.31,88.31,38794.0,73.745,73.8951,73.6366,73.6366,38794.0
2017-06-30 09:40:00,88.29,88.41,88.27,88.39,17722.0,73.6199,73.72,73.6032,73.7033,17722.0
2017-06-30 09:50:00,88.37,88.51,88.36,88.36,47451.0,73.6866,73.8033,73.6783,73.6783,47451.0
2017-06-30 10:00:00,88.4,88.4,88.27,88.28,33816.0,73.7116,73.7116,73.6032,73.6116,33816.0
2017-06-30 10:10:00,88.28,88.42,88.23,88.38,24894.0,73.6116,73.7283,73.5699,73.6949,24894.0
2017-06-30 10:20:00,88.4,88.41,88.26,88.3,18369.0,73.7116,73.72,73.5949,73.6282,18369.0
2017-06-30 10:30:00,88.31,88.33,88.26,88.29,20146.0,73.6366,73.6533,73.5949,73.6199,20146.0
2017-06-30 10:40:00,88.29,88.34,88.23,88.24,22863.0,73.6199,73.6616,73.5699,73.5782,22863.0
2017-06-30 10:50:00,88.23,88.26,88.12,88.25,19251.0,73.5699,73.5949,73.4781,73.5865,19251.0
2017-06-30 11:00:00,88.25,88.32,88.24,88.27,16656.0,73.5865,73.6449,73.5782,73.6032,16656.0
2017-06-30 11:10:00,88.27,88.27,88.22,88.26,17258.0,73.6032,73.6032,73.5615,73.5949,17258.0
2017-06-30 11:20:00,88.27,88.31,88.23,88.24,14266.0,73.6032,73.6366,73.5699,73.5782,14266.0
2017-06-30 11:30:00,88.24,88.26,88.21,88.25,13406.0,73.5782,73.5949,73.5532,73.5865,13406.0
2017-06-30 11:40:00,88.25,88.3,88.23,88.28,14957.0,73.5865,73.6282,73.5699,73.6116,14957.0
2017-06-30 11:50:00,88.29,88.36,88.28,88.35,15346.0,73.6199,73.6783,73.6116,73.6699,15346.0
2017-06-30 12:00:00,88.35,88.36,88.33,88.36,19733.0,73.6699,73.6783,73.6533,73.6783,19733.0
2017-06-30 12:10:00,88.36,88.43,88.35,88.42,18588.0,73.6783,73.7366,73.6699,73.7283,18588.0
2017-06-30 12:20:00,88.42,88.42,88.34,88.36,17770.0,73.7283,73.7283,73.6616,73.6783,17770.0
2017-06-30 12:30:00,88.36,88.36,88.31,88.33,36486.0,73.6783,73.6783,73.6366,73.6533,36486.0
2017-06-30 12:40:00,88.33,88.38,88.32,88.35,11103.0,73.6533,73.6949,73.6449,73.6699,11103.0
2017-06-30 12:50:00,88.36,88.37,88.26,88.33,12965.0,73.6783,73.6866,73.5949,73.6533,12965.0
2017-06-30 13:00:00,88.33,88.44,88.33,88.43,14999.0,73.6533,73.745,73.6533,73.7366,14999.0
2017-06-30 13:10:00,88.44,88.46,88.39,88.42,8930.0,73.745,73.7616,73.7033,73.7283,8930.0
2017-06-30 13:20:00,88.43,88.44,88.4,88.44,10632.0,73.7366,73.745,73.7116,73.745,10632.0
2017-06-30 13:30:00,88.43,88.45,88.41,88.42,11360.0,73.7366,73.7533,73.72,73.7283,11360.0
2017-06-30 13:40:00,88.41,88.52,88.41,88.51,8281.0,73.72,73.8117,73.72,73.8033,8281.0
2017-06-30 13:50:00,88.5,88.52,88.45,88.46,11044.0,73.795,73.8117,73.7533,73.7616,11044.0
2017-06-30 14:00:00,88.45,88.49,88.42,88.49,8614.0,73.7533,73.7867,73.7283,73.7867,8614.0
2017-06-30 14:10:00,88.47,88.5,88.44,88.45,9912.0,73.77,73.795,73.745,73.7533,9912.0
2017-06-30 14:20:00,88.46,88.46,88.41,88.41,9741.0,73.7616,73.7616,73.72,73.72,9741.0
2017-06-30 14:30:00,88.42,88.53,88.42,88.49,14384.0,73.7283,73.82,73.7283,73.7867,14384.0
2017-06-30 14:40:00,88.49,88.58,88.49,88.55,17200.0,73.7867,73.8617,73.7867,73.8367,17200.0
2017-06-30 14:50:00,88.55,88.62,88.53,88.6,11839.0,73.8367,73.8951,73.82,73.8784,11839.0
2017-06-30 15:00:00,88.6,88.63,88.58,88.59,20776.0,73.8784,73.9034,73.8617,73.87,20776.0
2017-06-30 15:10:00,88.59,88.6,88.47,88.52,30652.0,73.87,73.8784,73.77,73.8117,30652.0
2017-06-30 15:20:00,88.52,88.56,88.5,88.55,36936.0,73.8117,73.845,73.795,73.8367,36936.0
2017-06-30 15:30:00,88.55,88.66,88.54,88.62,30185.0,73.8367,73.9284,73.8284,73.8951,30185.0
2017-06-30 15:40:00,88.62,88.79,88.6,88.79,48677.0,73.8951,74.0368,73.8784,74.0368,48677.0
2017-06-30 15:50:00,88.79,88.79,88.44,88.45,148070.0,74.0368,74.0368,73.745,73.7533,148070.0
2017-07-03 09:30:00,88.85,89.16,88.73,88.96,36037.0,74.0868,74.3453,73.9868,74.1786,36037.0
2017-07-03 09:40:00,88.95,89.03,88.84,89.0,24634.0,74.1702,74.2369,74.0785,74.2119,24634.0
2017-07-03 09:50:00,88.99,89.22,88.97,89.22,21186.0,74.2036,74.3954,74.1869,74.3954,21186.0
2017-07-03 10:00:00,89.22,89.35,89.18,89.33,39902.0,74.3954,74.5038,74.362,74.4871,39902.0
2017-07-03 10:10:00,89.33,89.51,89.3,89.49,37815.0,74.4871,74.6372,74.4621,74.6205,37815.0
2017-07-03 10:20:00,89.49,89.49,89.23,89.29,34788.0,74.6205,74.6205,74.4037,74.4537,34788.0
2017-07-03 10:30:00,89.3,89.43,89.3,89.42,22005.0,74.4621,74.5705,74.4621,74.5621,22005.0
2017-07-03 10:40:00,89.41,89.59,89.38,89.58,32488.0,74.5538,74.7039,74.5288,74.6956,32488.0
2017-07-03 10:50:00,89.59,89.69,89.55,89.65,34519.0,74.7039,74.7873,74.6705,74.7539,34519.0
2017-07-03 11:00:00,89.63,89.86,89.61,89.75,33476.0,74.7372,74.929,74.7206,74.8373,33476.0
2017-07-03 11:10:00,89.74,89.75,89.63,89.68,36628.0,74.829,74.8373,74.7372,74.7789,36628.0
2017-07-03 11:20:00,89.69,89.7,89.61,89.67,22035.0,74.7873,74.7956,74.7206,74.7706,22035.0
2017-07-03 11:30:00,89.66,89.68,89.61,89.63,16407.0,74.7623,74.7789,74.7206,74.7372,16407.0
2017-07-03 11:40:00,89.62,89.64,89.58,89.64,18779.0,74.7289,74.7456,74.6956,74.7456,18779.0
2017-07-03 11:50:00,89.64,89.66,89.47,89.48,18965.0,74.7456,74.7623,74.6038,74.6122,18965.0
2017-07-03 12:00:00,89.47,89.48,89.22,89.23,21922.0,74.6038,74.6122,74.3954,74.4037,21922.0
2017-07-03 12:10:00,89.24,89.25,89.09,89.11,23250.0,74.412,74.4204,74.287,74.3036,23250.0
2017-07-03 12:20:00,89.12,89.14,89.07,89.09,30366.0,74.312,74.3287,74.2703,74.287,30366.0
2017-07-03 12:30:00,89.09,89.1,88.92,88.96,43649.0,74.287,74.2953,74.1452,74.1786,43649.0
2017-07-03 12:40:00,88.96,88.97,88.84,88.9,55695.0,74.1786,74.1869,74.0785,74.1285,55695.0
2017-07-03 12:50:00,88.89,88.91,88.63,88.63,94971.0,74.1202,74.1369,73.9034,73.9034,94971.0
2017-07-05 09:30:00,88.81,88.89,88.27,88.33,42783.0,74.0535,74.1202,73.6032,73.6533,42783.0
2017-07-05 09:40:00,88.31,88.72,88.31,88.69,21775.0,73.6366,73.9784,73.6366,73.9534,21775.0
2017-07-05 09:50:00,88.64,88.76,88.56,88.76,13832.0,73.9117,74.0118,73.845,74.0118,13832.0
2017-07-05 10:00:00,88.76,88.86,88.71,88.76,30326.0,74.0118,74.0952,73.9701,74.0118,30326.0
2017-07-05 10:10:00,88.74,88.74,88.57,88.61,27546.0,73.9951,73.9951,73.8534,73.8867,27546.0
2017-07-05 10:20:00,88.61,88.65,88.52,88.55,23032.0,73.8867,73.9201,73.8117,73.8367,23032.0
2017-07-05 10:30:00,88.56,88.61,88.5,88.55,16870.0,73.845,73.8867,73.795,73.8367,16870.0
2017-07-05 10:40:00,88.57,88.64,88.5,88.55,16250.0,73.8534,73.9117,73.795,73.8367,16250.0
2017-07-05 10:50:00,88.55,88.79,88.54,88.79,21263.0,73.8367,74.0368,73.8284,74.0368,21263.0
2017-07-05 11:00:00,88.79,88.89,88.78,88.87,25161.0,74.0368,74.1202,74.0285,74.1035,25161.0
2017-07-05 11:10:00,88.87,88.9,88.83,88.9,18361.0,74.1035,74.1285,74.0702,74.1285,18361.0
2017-07-05 11:20:00,88.9,88.9,88.77,88.85,21702.0,74.1285,74.1285,74.0201,74.0868,21702.0
2017-07-05 11:30:00,88.84,88.87,88.8,88.83,13735.0,74.0785,74.1035,74.0452,74.0702,13735.0
2017-07-05 11:40:00,88.85,88.9,88.81,88.85,22951.0,74.0868,74.1285,74.0535,74.0868,22951.0
2017-07-05 11:50:00,88.85,88.85,88.76,88.83,15042.0,74.0868,74.0868,74.0118,74.0702,15042.0
2017-07-05 12:00:00,88.83,88.83,88.75,88.77,13449.0,74.0702,74.0702,74.0035,74.0201,13449.0
2017-07-05 12:10:00,88.79,88.81,88.76,88.79,10416.0,74.0368,74.0535,74.0118,74.0368,10416.0
2017-07-05 12:20:00,88.79,88.86,88.79,88.86,7486.0,74.0368,74.0952,74.0368,74.0952,7486.0
2017-07-05 12:30:00,88.85,88.92,88.85,88.89,9078.0,74.0868,74.1452,74.0868,74.1202,9078.0
2017-07-05 12:40:00,88.9,88.93,88.87,88.91,10030.0,74.1285,74.1536,74.1035,74.1369,10030.0
2017-07-05 12:50:00,88.92,88.92,88.85,88.85,6728.0,74.1452,74.1452,74.0868,74.0868,6728.0
2017-07-05 13:00:00,88.86,88.92,88.86,88.88,13799.0,74.0952,74.1452,74.0952,74.1119,13799.0
2017-07-05 13:10:00,88.87,88.9,88.82,88.84,10584.0,74.1035,74.1285,74.0618,74.0785,10584.0
2017-07-05 13:20:00,88.85,88.9,88.84,88.87,8994.0,74.0868,74.1285,74.0785,74.1035,8994.0
2017-07-05 13:30:00,88.87,88.89,88.85,88.87,9497.0,74.1035,74.1202,74.0868,74.1035,9497.0
2017-07-05 13:40:00,88.86,88.86,88.8,88.83,9214.0,74.0952,74.0952,74.0452,74.0702,9214.0
2017-07-05 13:50:00,88.83,88.89,88.83,88.85,21084.0,74.0702,74.1202,74.0702,74.0868,21084.0
2017-07-05 14:00:00,88.86,88.9,88.83,88.84,19941.0,74.0952,74.1285,74.0702,74.0785,19941.0
2017-07-05 14:10:00,88.85,88.89,88.82,88.89,10130.0,74.0868,74.1202,74.0618,74.1202,10130.0
2017-07-05 14:20:00,88.89,88.91,88.84,88.9,13485.0,74.1202,74.1369,74.0785,74.1285,13485.0
2017-07-05 14:30:00,88.9,88.94,88.87,88.89,9481.0,74.1285,74.1619,74.1035,74.1202,9481.0
2017-07-05 14:40:00,88.9,88.92,88.85,88.85,8498.0,74.1285,74.1452,74.0868,74.0868,8498.0
2017-07-05 14:50:00,88.86,88.89,88.74,88.76,12116.0,74.0952,74.1202,73.9951,74.0118,12116.0
2017-07-05 15:00:00,88.77,88.77,88.68,88.71,13167.0,74.0201,74.0201,73.9451,73.9701,13167.0
2017-07-05 15:10:00,88.7,88.73,88.68,88.72,21245.0,73.9618,73.9868,73.9451,73.9784,21245.0
2017-07-05 15:20:00,88.72,88.8,88.71,88.77,13478.0,73.9784,74.0452,73.9701,74.0201,13478.0
2017-07-05 15:30:00,88.77,88.84,88.75,88.83,24289.0,74.0201,74.0785,74.0035,74.0702,24289.0
2017-07-05 15:40:00,88.84,88.91,88.84,88.88,39445.0,74.0785,74.1369,74.0785,74.1119,39445.0
2017-07-05 15:50:00,88.88,88.9,88.77,88.8,92339.0,74.1119,74.1285,74.0201,74.0452,92339.0
2017-07-06 09:30:00,88.93,89.0,88.66,88.67,30430.0,74.1536,74.2119,73.9284,73.9368,30430.0
2017-07-06 09:40:00,88.7,88.74,88.54,88.56,7136.0,73.9618,73.9951,73.8284,73.845,7136.0
2017-07-06 09:50:00,88.55,88.7,88.53,88.62,35491.0,73.8367,73.9618,73.82,73.8951,35491.0
2017-07-06 10:00:00,88.61,88.79,88.56,88.78,18018.0,73.8867,74.0368,73.845,74.0285,18018.0
2017-07-06 10:10:00,88.81,89.02,88.81,89.02,17244.0,74.0535,74.2286,74.0535,74.2286,17244.0
2017-07-06 10:20:00,89.01,89.08,88.96,89.02,21889.0,74.2203,74.2786,74.1786,74.2286,21889.0
2017-07-06 10:30:00,89.02,89.09,88.95,89.09,10971.0,74.2286,74.287,74.1702,74.287,10971.0
2017-07-06 10:40:00,89.08,89.15,89.03,89.14,18970.0,74.2786,74.337,74.2369,74.3287,18970.0
2017-07-06 10:50:00,89.14,89.18,89.07,89.08,11597.0,74.3287,74.362,74.2703,74.2786,11597.0
2017-07-06 11:00:00,89.11,89.19,89.05,89.12,10654.0,74.3036,74.3704,74.2536,74.312,10654.0
2017-07-06 11:10:00,89.09,89.16,89.03,89.16,8303.0,74.287,74.3453,74.2369,74.3453,8303.0
2017-07-06 11:20:00,89.16,89.2,89.09,89.11,12121.0,74.3453,74.3787,74.287,74.3036,12121.0
2017-07-06 11:30:00,89.1,89.17,89.05,89.17,9089.0,74.2953,74.3537,74.2536,74.3537,9089.0
2017-07-06 11:40:00,89.17,89.24,89.15,89.19,17095.0,74.3537,74.412,74.337,74.3704,17095.0
2017-07-06 11:50:00,89.19,89.24,89.16,89.24,11898.0,74.3704,74.412,74.3453,74.412,11898.0
2017-07-06 12:00:00,89.23,89.27,89.2,89.22,14050.0,74.4037,74.4371,74.3787,74.3954,14050.0
2017-07-06 12:10:00,89.21,89.22,89.11,89.11,13780.0,74.387,74.3954,74.3036,74.3036,13780.0
2017-07-06 12:20:00,89.1,89.17,89.07,89.12,15948.0,74.2953,74.3537,74.2703,74.312,15948.0
2017-07-06 12:30:00,89.1,89.18,89.1,89.16,13033.0,74.2953,74.362,74.2953,74.3453,13033.0
2017-07-06 12:40:00,89.16,89.21,89.15,89.18,10265.0,74.3453,74.387,74.337,74.362,10265.0
2017-07-06 12:50:00,89.18,89.21,89.16,89.2,10318.0,74.362,74.387,74.3453,74.3787,10318.0
2017-07-06 13:00:00,89.19,89.26,89.18,89.2,8550.0,74.3704,74.4287,74.362,74.3787,8550.0
2017-07-06 13:10:00,89.19,89.25,89.17,89.24,9016.0,74.3704,74.4204,74.3537,74.412,9016.0
2017-07-06 13:20:00,89.25,89.26,89.2,89.2,6900.0,74.4204,74.4287,74.3787,74.3787,6900.0
2017-07-06 13:30:00,89.22,89.28,89.2,89.23,16971.0,74.3954,74.4454,74.3787,74.4037,16971.0
2017-07-06 13:40:00,89.22,89.22,89.08,89.16,16019.0,74.3954,74.3954,74.2786,74.3453,16019.0
2017-07-06 13:50:00,89.16,89.18,89.12,89.15,15179.0,74.3453,74.362,74.312,74.337,15179.0
2017-07-06 14:00:00,89.14,89.18,89.1,89.16,12538.0,74.3287,74.362,74.2953,74.3453,12538.0
2017-07-06 14:10:00,89.15,89.15,89.02,89.02,19423.0,74.337,74.337,74.2286,74.2286,19423.0
2017-07-06 14:20:00,89.03,89.09,89.03,89.09,42344.0,74.2369,74.287,74.2369,74.287,42344.0
2017-07-06 14:30:00,89.06,89.08,89.0,89.04,26315.0,74.262,74.2786,74.2119,74.2453,26315.0
2017-07-06 14:40:00,89.04,89.05,88.96,89.0,12606.0,74.2453,74.2536,74.1786,74.2119,12606.0
2017-07-06 14:50:00,88.99,89.08,88.96,89.06,21785.0,74.2036,74.2786,74.1786,74.262,21785.0
2017-07-06 15:00:00,89.06,89.07,89.03,89.05,26182.0,74.262,74.2703,74.2369,74.2536,26182.0
2017-07-06 15:10:00,89.05,89.05,89.0,89.04,53431.0,74.2536,74.2536,74.2119,74.2453,53431.0
2017-07-06 15:20:00,89.04,89.04,88.87,88.87,27203.0,74.2453,74.2453,74.1035,74.1035,27203.0
2017-07-06 15:30:00,88.87,88.88,88.78,88.83,31148.0,74.1035,74.1119,74.0285,74.0702,31148.0
2017-07-06 15:40:00,88.83,88.83,88.69,88.83,102361.0,74.0702,74.0702,73.9534,74.0702,102361.0
2017-07-06 15:50:00,88.83,88.85,88.62,88.73,189393.0,74.0702,74.0868,73.8951,73.9868,189393.0
2017-07-07 09:30:00,88.8,88.8,88.54,88.66,30827.0,74.0452,74.0452,73.8284,73.9284,30827.0
2017-07-07 09:40:00,88.61,88.74,88.61,88.73,12629.0,73.8867,73.9951,73.8867,73.9868,12629.0
2017-07-07 09:50:00,88.73,88.82,88.73,88.82,13414.0,73.9868,74.0618,73.9868,74.0618,13414.0
2017-07-07 10:00:00,88.82,88.82,88.72,88.77,15414.0,74.0618,74.0618,73.9784,74.0201,15414.0
2017-07-07 10:10:00,88.77,88.82,88.74,88.77,12765.0,74.0201,74.0618,73.9951,74.0201,12765.0
2017-07-07 10:20:00,88.76,88.85,88.71,88.85,14412.0,74.0118,74.0868,73.9701,74.0868,14412.0
2017-07-07 10:30:00,88.87,88.88,88.76,88.83,16364.0,74.1035,74.1119,74.0118,74.0702,16364.0
2017-07-07 10:40:00,88.82,88.92,88.82,88.9,10722.0,74.0618,74.1452,74.0618,74.1285,10722.0
2017-07-07 10:50:00,88.92,88.93,88.8,88.85,13109.0,74.1452,74.1536,74.0452,74.0868,13109.0
2017-07-07 11:00:00,88.84,88.87,88.74,88.81,13072.0,74.0785,74.1035,73.9951,74.0535,13072.0
2017-07-07 11:10:00,88.83,88.9,88.82,88.84,11246.0,74.0702,74.1285,74.0618,74.0785,11246.0
2017-07-07 11:20:00,88.85,88.96,88.85,88.94,15362.0,74.0868,74.1786,74.0868,74.1619,15362.0
2017-07-07 11:30:00,88.95,88.99,88.91,88.95,12499.0,74.1702,74.2036,74.1369,74.1702,12499.0
2017-07-07 11:40:00,88.95,89.09,88.95,89.08,13435.0,74.1702,74.287,74.1702,74.2786,13435.0
2017-07-07 11:50:00,89.08,89.08,89.0,89.06,13308.0,74.2786,74.2786,74.2119,74.262,13308.0
2017-07-07 12:00:00,89.07,89.09,89.0,89.03,17234.0,74.2703,74.287,74.2119,74.2369,17234.0
2017-07-07 12:10:00,89.04,89.17,89.04,89.17,12476.0,74.2453,74.3537,74.2453,74.3537,12476.0
2017-07-07 12:20:00,89.17,89.25,89.16,89.21,13098.0,74.3537,74.4204,74.3453,74.387,13098.0
2017-07-07 12:30:00,89.21,89.22,89.17,89.18,15406.0,74.387,74.3954,74.3537,74.362,15406.0
2017-07-07 12:40:00,89.18,89.2,89.13,89.16,17056.0,74.362,74.3787,74.3203,74.3453,17056.0
2017-07-07 12:50:00,89.17,89.25,89.17,89.25,10248.0,74.3537,74.4204,74.3537,74.4204,10248.0
2017-07-07 13:00:00,89.26,89.29,89.17,89.17,11717.0,74.4287,74.4537,74.3537,74.3537,11717.0
2017-07-07 13:10:00,89.17,89.19,89.15,89.17,11588.0,74.3537,74.3704,74.337,74.3537,11588.0
2017-07-07 13:20:00,89.16,89.18,89.1,89.12,8308.0,74.3453,74.362,74.2953,74.312,8308.0
2017-07-07 13:30:00,89.13,89.14,89.1,89.14,11482.0,74.3203,74.3287,74.2953,74.3287,11482.0
2017-07-07 13:40:00,89.15,89.15,89.1,89.11,6856.0,74.337,74.337,74.2953,74.3036,6856.0
2017-07-07 13:50:00,89.12,89.21,89.1,89.19,33880.0,74.312,74.387,74.2953,74.3704,33880.0
2017-07-07 14:00:00,89.18,89.18,89.09,89.11,15789.0,74.362,74.362,74.287,74.3036,15789.0
2017-07-07 14:10:00,89.12,89.15,89.11,89.15,13863.0,74.312,74.337,74.3036,74.337,13863.0
2017-07-07 14:20:00,89.15,89.15,89.06,89.09,21508.0,74.337,74.337,74.262,74.287,21508.0
2017-07-07 14:30:00,89.08,89.11,89.05,89.07,15620.0,74.2786,74.3036,74.2536,74.2703,15620.0
2017-07-07 14:40:00,89.07,89.12,89.06,89.11,10089.0,74.2703,74.312,74.262,74.3036,10089.0
2017-07-07 14:50:00,89.12,89.12,89.01,89.02,14777.0,74.312,74.312,74.2203,74.2286,14777.0
2017-07-07 15:00:00,89.02,89.02,88.98,89.02,14524.0,74.2286,74.2286,74.1952,74.2286,14524.0
2017-07-07 15:10:00,89.02,89.07,88.99,89.05,23814.0,74.2286,74.2703,74.2036,74.2536,23814.0
2017-07-07 15:20:00,89.04,89.05,88.99,89.04,18106.0,74.2453,74.2536,74.2036,74.2453,18106.0
2017-07-07 15:30:00,89.04,89.11,89.02,89.07,23440.0,74.2453,74.3036,74.2286,74.2703,23440.0
2017-07-07 15:40:00,89.07,89.15,89.07,89.14,50179.0,74.2703,74.337,74.2703,74.3287,50179.0
2017-07-07 15:50:00,89.14,89.21,89.13,89.18,118573.0,74.3287,74.387,74.3203,74.362,118573.0
2017-07-10 09:30:00,88.75,89.12,88.75,88.94,29571.0,74.0035,74.312,74.0035,74.1619,29571.0
2017-07-10 09:40:00,88.91,89.03,88.88,89.02,9609.0,74.1369,74.2369,74.1119,74.2286,9609.0
2017-07-10 09:50:00,89.04,89.13,89.04,89.09,12925.0,74.2453,74.3203,74.2453,74.287,12925.0
2017-07-10 10:00:00,89.06,89.07,88.99,89.04,10334.0,74.262,74.2703,74.2036,74.2453,10334.0
2017-07-10 10:10:00,89.06,89.11,89.03,89.03,18080.0,74.262,74.3036,74.2369,74.2369,18080.0
2017-07-10 10:20:00,89.03,89.09,89.0,89.07,10850.0,74.2369,74.287,74.2119,74.2703,10850.0
2017-07-10 10:30:00,89.07,89.09,88.98,89.02,19724.0,74.2703,74.287,74.1952,74.2286,19724.0
2017-07-10 10:40:00,89.0,89.11,88.99,89.11,21569.0,74.2119,74.3036,74.2036,74.3036,21569.0
2017-07-10 10:50:00,89.12,89.18,89.1,89.15,23178.0,74.312,74.362,74.2953,74.337,23178.0
2017-07-10 11:00:00,89.15,89.18,89.09,89.15,30657.0,74.337,74.362,74.287,74.337,30657.0
2017-07-10 11:10:00,89.16,89.17,89.11,89.12,20305.0,74.3453,74.3537,74.3036,74.312,20305.0
2017-07-10 11:20:00,89.12,89.16,89.05,89.06,24368.0,74.312,74.3453,74.2536,74.262,24368.0
2017-07-10 11:30:00,89.05,89.08,89.02,89.07,21745.0,74.2536,74.2786,74.2286,74.2703,21745.0
2017-07-10 11:40:00,89.07,89.16,89.06,89.09,23148.0,74.2703,74.3453,74.262,74.287,23148.0
2017-07-10 11:50:00,89.08,89.09,89.02,89.05,12260.0,74.2786,74.287,74.2286,74.2536,12260.0
2017-07-10 12:00:00,89.05,89.09,89.01,89.08,30749.0,74.2536,74.287,74.2203,74.2786,30749.0
2017-07-10 12:10:00,89.07,89.11,89.06,89.08,14114.0,74.2703,74.3036,74.262,74.2786,14114.0
2017-07-10 12:20:00,89.08,89.09,89.03,89.06,13545.0,74.2786,74.287,74.2369,74.262,13545.0
2017-07-10 12:30:00,89.06,89.09,89.04,89.05,20679.0,74.262,74.287,74.2453,74.2536,20679.0
2017-07-10 12:40:00,89.05,89.05,88.99,88.99,11515.0,74.2536,74.2536,74.2036,74.2036,11515.0
2017-07-10 12:50:00,88.98,89.01,88.97,89.01,12995.0,74.1952,74.2203,74.1869,74.2203,12995.0
2017-07-10 13:00:00,89.01,89.04,88.96,88.96,16246.0,74.2203,74.2453,74.1786,74.1786,16246.0
2017-07-10 13:10:00,88.97,88.97,88.88,88.89,11781.0,74.1869,74.1869,74.1119,74.1202,11781.0
2017-07-10 13:20:00,88.89,88.96,88.85,88.94,54021.0,74.1202,74.1786,74.0868,74.1619,54021.0
2017-07-10 13:30:00,88.95,89.04,88.94,89.03,59148.0,74.1702,74.2453,74.1619,74.2369,59148.0
2017-07-10 13:40:00,89.03,89.06,89.0,89.02,17800.0,74.2369,74.262,74.2119,74.2286,17800.0
2017-07-10 13:50:00,89.02,89.04,88.99,89.02,17553.0,74.2286,74.2453,74.2036,74.2286,17553.0
2017-07-10 14:00:00,89.01,89.01,88.91,88.92,14178.0,74.2203,74.2203,74.1369,74.1452,14178.0
2017-07-10 14:10:00,88.92,89.01,88.92,88.99,22228.0,74.1452,74.2203,74.1452,74.2036,22228.0
2017-07-10 14:20:00,89.0,89.03,88.94,89.03,26482.0,74.2119,74.2369,74.1619,74.2369,26482.0
2017-07-10 14:30:00,89.04,89.04,88.99,89.01,27428.0,74.2453,74.2453,74.2036,74.2203,27428.0
2017-07-10 14:40:00,89.01,89.05,88.99,89.04,24023.0,74.2203,74.2536,74.2036,74.2453,24023.0
2017-07-10 14:50:00,89.04,89.07,89.04,89.07,17059.0,74.2453,74.2703,74.2453,74.2703,17059.0
2017-07-10 15:00:00,89.06,89.07,89.03,89.04,28553.0,74.262,74.2703,74.2369,74.2453,28553.0
2017-07-10 15:10:00,89.03,89.04,88.97,88.98,37872.0,74.2369,74.2453,74.1869,74.1952,37872.0
2017-07-10 15:20:00,88.97,88.99,88.92,88.94,39246.0,74.1869,74.2036,74.1452,74.1619,39246.0
2017-07-10 15:30:00,88.95,89.04,88.93,89.03,75387.0,74.1702,74.2453,74.1536,74.2369,75387.0
2017-07-10 15:40:00,89.03,89.05,88.96,88.98,68520.0,74.2369,74.2536,74.1786,74.1952,68520.0
2017-07-10 15:50:00,88.98,89.0,88.86,88.87,129384.0,74.1952,74.2119,74.0952,74.1035,129384.0
2017-07-11 09:30:00,88.72,88.88,88.63,88.63,28119.0,73.9784,74.1119,73.9034,73.9034,28119.0
2017-07-11 09:40:00,88.65,88.75,88.51,88.57,27054.0,73.9201,74.0035,73.8033,73.8534,27054.0
2017-07-11 09:50:00,88.57,88.69,88.56,88.62,12150.0,73.8534,73.9534,73.845,73.8951,12150.0
2017-07-11 10:00:00,88.6,88.68,88.56,88.56,24272.0,73.8784,73.9451,73.845,73.845,24272.0
2017-07-11 10:10:00,88.56,88.68,88.54,88.6,16513.0,73.845,73.9451,73.8284,73.8784,16513.0
2017-07-11 10:20:00,88.61,88.62,88.52,88.53,34285.0,73.8867,73.8951,73.8117,73.82,34285.0
2017-07-11 10:30:00,88.53,88.53,88.4,88.51,51185.0,73.82,73.82,73.7116,73.8033,51185.0
2017-07-11 10:40:00,88.51,88.51,88.43,88.46,20131.0,73.8033,73.8033,73.7366,73.7616,20131.0
2017-07-11 10:50:00,88.46,88.48,88.43,88.45,17886.0,73.7616,73.7783,73.7366,73.7533,17886.0
2017-07-11 11:00:00,88.43,88.52,88.39,88.4,30144.0,73.7366,73.8117,73.7033,73.7116,30144.0
2017-07-11 11:10:00,88.41,88.42,88.18,88.23,18691.0,73.72,73.7283,73.5282,73.5699,18691.0
2017-07-11 11:20:00,88.23,88.24,87.85,88.01,30485.0,73.5699,73.5782,73.253,73.3864,30485.0
2017-07-11 11:30:00,88.01,88.23,87.95,88.12,18604.0,73.3864,73.5699,73.3364,73.4781,18604.0
2017-07-11 11:40:00,88.12,88.23,88.12,88.22,23040.0,73.4781,73.5699,73.4781,73.5615,23040.0
2017-07-11 11:50:00,88.22,88.27,88.16,88.16,16286.0,73.5615,73.6032,73.5115,73.5115,16286.0
2017-07-11 12:00:00,88.17,88.19,88.03,88.05,34126.0,73.5198,73.5365,73.4031,73.4198,34126.0
2017-07-11 12:10:00,88.05,88.07,87.98,87.99,28440.0,73.4198,73.4365,73.3614,73.3697,28440.0
2017-07-11 12:20:00,87.99,88.01,87.92,87.99,27059.0,73.3697,73.3864,73.3114,73.3697,27059.0
2017-07-11 12:30:00,88.0,88.03,87.82,87.82,125484.0,73.3781,73.4031,73.228,73.228,125484.0
2017-07-11 12:40:00,87.82,87.9,87.77,87.85,26006.0,73.228,73.2947,73.1863,73.253,26006.0
2017-07-11 12:50:00,87.86,88.02,87.86,87.88,33155.0,73.2613,73.3948,73.2613,73.278,33155.0
2017-07-11 13:00:00,87.88,87.92,87.83,87.86,41716.0,73.278,73.3114,73.2363,73.2613,41716.0
2017-07-11 13:10:00,87.86,87.89,87.84,87.87,37100.0,73.2613,73.2864,73.2447,73.2697,37100.0
2017-07-11 13:20:00,87.86,87.95,87.85,87.94,23761.0,73.2613,73.3364,73.253,73.3281,23761.0
2017-07-11 13:30:00,87.94,87.96,87.74,87.8,62251.0,73.3281,73.3447,73.1613,73.2113,62251.0
2017-07-11 13:40:00,87.81,87.92,87.77,87.92,51762.0,73.2197,73.3114,73.1863,73.3114,51762.0
2017-07-11 13:50:00,87.93,88.05,87.92,88.04,24817.0,73.3197,73.4198,73.3114,73.4114,24817.0
2017-07-11 14:00:00,88.04,88.1,87.99,88.03,64750.0,73.4114,73.4615,73.3697,73.4031,64750.0
2017-07-11 14:10:00,88.03,88.07,88.0,88.02,34754.0,73.4031,73.4365,73.3781,73.3948,34754.0
2017-07-11 14:20:00,88.02,88.05,87.98,88.05,51824.0,73.3948,73.4198,73.3614,73.4198,51824.0
2017-07-11 14:30:00,88.04,88.04,87.98,88.0,38338.0,73.4114,73.4114,73.3614,73.3781,38338.0
2017-07-11 14:40:00,88.0,88.01,87.92,87.92,39707.0,73.3781,73.3864,73.3114,73.3114,39707.0
2017-07-11 14:50:00,87.92,87.99,87.91,87.95,39583.0,73.3114,73.3697,73.303,73.3364,39583.0
2017-07-11 15:00:00,87.95,88.0,87.9,87.99,83792.0,73.3364,73.3781,73.2947,73.3697,83792.0
2017-07-11 15:10:00,87.99,88.09,87.99,88.06,47886.0,73.3697,73.4531,73.3697,73.4281,47886.0
2017-07-11 15:20:00,88.07,88.11,88.05,88.08,41158.0,73.4365,73.4698,73.4198,73.4448,41158.0
2017-07-11 15:30:00,88.09,88.18,88.08,88.09,46818.0,73.4531,73.5282,73.4448,73.4531,46818.0
2017-07-11 15:40:00,88.1,88.13,87.98,88.01,63160.0,73.4615,73.4865,73.3614,73.3864,63160.0
2017-07-11 15:50:00,88.0,88.02,87.92,87.94,120996.0,73.3781,73.3948,73.3114,73.3281,120996.0
2017-07-12 09:30:00,88.01,88.15,87.91,87.96,36989.0,73.3864,73.5032,73.303,73.3447,36989.0
2017-07-12 09:40:00,87.94,88.15,87.91,88.08,32333.0,73.3281,73.5032,73.303,73.4448,32333.0
2017-07-12 09:50:00,88.11,88.33,88.11,88.3,21717.0,73.4698,73.6533,73.4698,73.6282,21717.0
2017-07-12 10:00:00,88.3,88.36,88.19,88.26,17935.0,73.6282,73.6783,73.5365,73.5949,17935.0
2017-07-12 10:10:00,88.24,88.25,88.16,88.21,25819.0,73.5782,73.5865,73.5115,73.5532,25819.0
2017-07-12 10:20:00,88.2,88.31,88.17,88.23,18244.0,73.5449,73.6366,73.5198,73.5699,18244.0
2017-07-12 10:30:00,88.23,88.27,88.22,88.23,15331.0,73.5699,73.6032,73.5615,73.5699,15331.0
2017-07-12 10:40:00,88.23,88.31,88.21,88.29,16628.0,73.5699,73.6366,73.5532,73.6199,16628.0
2017-07-12 10:50:00,88.29,88.37,88.27,88.29,49875.0,73.6199,73.6866,73.6032,73.6199,49875.0
2017-07-12 11:00:00,88.28,88.28,88.2,88.23,25439.0,73.6116,73.6116,73.5449,73.5699,25439.0
2017-07-12 11:10:00,88.23,88.28,88.21,88.27,20303.0,73.5699,73.6116,73.5532,73.6032,20303.0
2017-07-12 11:20:00,88.28,88.36,88.25,88.31,30093.0,73.6116,73.6783,73.5865,73.6366,30093.0
2017-07-12 11:30:00,88.31,88.32,88.25,88.26,14917.0,73.6366,73.6449,73.5865,73.5949,14917.0
2017-07-12 11:40:00,88.26,88.26,88.17,88.18,38391.0,73.5949,73.5949,73.5198,73.5282,38391.0
2017-07-12 11:50:00,88.19,88.24,88.15,88.23,9318.0,73.5365,73.5782,73.5032,73.5699,9318.0
2017-07-12 12:00:00,88.24,88.39,88.21,88.37,21459.0,73.5782,73.7033,73.5532,73.6866,21459.0
2017-07-12 12:10:00,88.36,88.38,88.18,88.21,10910.0,73.6783,73.6949,73.5282,73.5532,10910.0
2017-07-12 12:20:00,88.21,88.24,88.2,88.23,10129.0,73.5532,73.5782,73.5449,73.5699,10129.0
2017-07-12 12:30:00,88.22,88.25,88.17,88.24,6437.0,73.5615,73.5865,73.5198,73.5782,6437.0
2017-07-12 12:40:00,88.24,88.25,88.18,88.21,5892.0,73.5782,73.5865,73.5282,73.5532,5892.0
2017-07-12 12:50:00,88.21,88.23,88.17,88.23,5156.0,73.5532,73.5699,73.5198,73.5699,5156.0
2017-07-12 13:00:00,88.23,88.25,88.22,88.24,9827.0,73.5699,73.5865,73.5615,73.5782,9827.0
2017-07-12 13:10:00,88.24,88.26,88.23,88.24,5277.0,73.5782,73.5949,73.5699,73.5782,5277.0
2017-07-12 13:20:00,88.27,88.31,88.26,88.29,9504.0,73.6032,73.6366,73.5949,73.6199,9504.0
2017-07-12 13:30:00,88.28,88.28,88.23,88.23,9826.0,73.6116,73.6116,73.5699,73.5699,9826.0
2017-07-12 13:40:00,88.24,88.26,88.2,88.2,7686.0,73.5782,73.5949,73.5449,73.5449,7686.0
2017-07-12 13:50:00,88.2,88.27,88.19,88.27,8478.0,73.5449,73.6032,73.5365,73.6032,8478.0
2017-07-12 14:00:00,88.27,88.28,88.17,88.2,8599.0,73.6032,73.6116,73.5198,73.5449,8599.0
2017-07-12 14:10:00,88.21,88.23,88.18,88.19,14778.0,73.5532,73.5699,73.5282,73.5365,14778.0
2017-07-12 14:20:00,88.18,88.24,88.16,88.24,10811.0,73.5282,73.5782,73.5115,73.5782,10811.0
2017-07-12 14:30:00,88.24,88.26,88.21,88.24,10174.0,73.5782,73.5949,73.5532,73.5782,10174.0
2017-07-12 14:40:00,88.25,88.28,88.23,88.25,7768.0,73.5865,73.6116,73.5699,73.5865,7768.0
2017-07-12 14:50:00,88.26,88.27,88.21,88.24,8851.0,73.5949,73.6032,73.5532,73.5782,8851.0
2017-07-12 15:00:00,88.22,88.25,88.21,88.23,10482.0,73.5615,73.5865,73.5532,73.5699,10482.0
2017-07-12 15:10:00,88.22,88.26,88.2,88.22,12986.0,73.5615,73.5949,73.5449,73.5615,12986.0
2017-07-12 15:20:00,88.24,88.27,88.22,88.26,18692.0,73.5782,73.6032,73.5615,73.5949,18692.0
2017-07-12 15:30:00,88.26,88.27,88.22,88.23,15113.0,73.5949,73.6032,73.5615,73.5699,15113.0
2017-07-12 15:40:00,88.23,88.23,88.2,88.2,26465.0,73.5699,73.5699,73.5449,73.5449,26465.0
2017-07-12 15:50:00,88.2,88.21,88.15,88.21,80225.0,73.5449,73.5532,73.5032,73.5532,80225.0
2017-07-13 09:30:00,88.06,88.29,87.93,88.25,33877.0,73.4281,73.6199,73.3197,73.5865,33877.0
2017-07-13 09:40:00,88.26,88.29,88.16,88.21,11736.0,73.5949,73.6199,73.5115,73.5532,11736.0
2017-07-13 09:50:00,88.24,88.34,88.2,88.27,32157.0,73.5782,73.6616,73.5449,73.6032,32157.0
2017-07-13 10:00:00,88.28,88.43,88.28,88.38,14233.0,73.6116,73.7366,73.6116,73.6949,14233.0
2017-07-13 10:10:00,88.37,88.37,88.23,88.24,16135.0,73.6866,73.6866,73.5699,73.5782,16135.0
2017-07-13 10:20:00,88.24,88.25,88.16,88.18,15597.0,73.5782,73.5865,73.5115,73.5282,15597.0
2017-07-13 10:30:00,88.17,88.33,88.15,88.3,27807.0,73.5198,73.6533,73.5032,73.6282,27807.0
2017-07-13 10:40:00,88.29,88.31,88.21,88.23,10916.0,73.6199,73.6366,73.5532,73.5699,10916.0
2017-07-13 10:50:00,88.23,88.29,88.23,88.28,29563.0,73.5699,73.6199,73.5699,73.6116,29563.0
2017-07-13 11:00:00,88.27,88.38,88.27,88.31,22589.0,73.6032,73.6949,73.6032,73.6366,22589.0
2017-07-13 11:10:00,88.31,88.35,88.27,88.33,30317.0,73.6366,73.6699,73.6032,73.6533,30317.0
2017-07-13 11:20:00,88.33,88.36,88.33,88.36,22709.0,73.6533,73.6783,73.6533,73.6783,22709.0
2017-07-13 11:30:00,88.36,88.44,88.34,88.44,20255.0,73.6783,73.745,73.6616,73.745,20255.0
2017-07-13 11:40:00,88.43,88.58,88.43,88.57,20045.0,73.7366,73.8617,73.7366,73.8534,20045.0
2017-07-13 11:50:00,88.58,88.74,88.58,88.74,25096.0,73.8617,73.9951,73.8617,73.9951,25096.0
2017-07-13 12:00:00,88.75,88.81,88.72,88.8,14007.0,74.0035,74.0535,73.9784,74.0452,14007.0
2017-07-13 12:10:00,88.8,88.84,88.76,88.82,29417.0,74.0452,74.0785,74.0118,74.0618,29417.0
2017-07-13 12:20:00,88.82,88.88,88.81,88.88,11248.0,74.0618,74.1119,74.0535,74.1119,11248.0
2017-07-13 12:30:00,88.87,88.92,88.83,88.83,9020.0,74.1035,74.1452,74.0702,74.0702,9020.0
2017-07-13 12:40:00,88.82,88.82,88.73,88.79,14021.0,74.0618,74.0618,73.9868,74.0368,14021.0
2017-07-13 12:50:00,88.79,88.79,88.73,88.76,11631.0,74.0368,74.0368,73.9868,74.0118,11631.0
2017-07-13 13:00:00,88.76,88.84,88.76,88.81,4295.0,74.0118,74.0785,74.0118,74.0535,4295.0
2017-07-13 13:10:00,88.8,88.82,88.75,88.78,6491.0,74.0452,74.0618,74.0035,74.0285,6491.0
2017-07-13 13:20:00,88.78,88.8,88.77,88.78,6810.0,74.0285,74.0452,74.0201,74.0285,6810.0
2017-07-13 13:30:00,88.78,88.82,88.77,88.8,16290.0,74.0285,74.0618,74.0201,74.0452,16290.0
2017-07-13 13:40:00,88.82,88.82,88.75,88.8,7670.0,74.0618,74.0618,74.0035,74.0452,7670.0
2017-07-13 13:50:00,88.8,88.84,88.79,88.83,13701.0,74.0452,74.0785,74.0368,74.0702,13701.0
2017-07-13 14:00:00,88.83,88.87,88.82,88.84,11504.0,74.0702,74.1035,74.0618,74.0785,11504.0
2017-07-13 14:10:00,88.83,88.85,88.78,88.8,15197.0,74.0702,74.0868,74.0285,74.0452,15197.0
2017-07-13 14:20:00,88.79,88.83,88.78,88.79,12207.0,74.0368,74.0702,74.0285,74.0368,12207.0
2017-07-13 14:30:00,88.79,88.88,88.78,88.84,17950.0,74.0368,74.1119,74.0285,74.0785,17950.0
2017-07-13 14:40:00,88.84,88.84,88.72,88.74,12210.0,74.0785,74.0785,73.9784,73.9951,12210.0
2017-07-13 14:50:00,88.73,88.74,88.69,88.71,11119.0,73.9868,73.9951,73.9534,73.9701,11119.0
2017-07-13 15:00:00,88.71,88.75,88.69,88.7,19145.0,73.9701,74.0035,73.9534,73.9618,19145.0
2017-07-13 15:10:00,88.71,88.85,88.69,88.77,24443.0,73.9701,74.0868,73.9534,74.0201,24443.0
2017-07-13 15:20:00,88.77,88.79,88.71,88.72,14525.0,74.0201,74.0368,73.9701,73.9784,14525.0
2017-07-13 15:30:00,88.71,88.72,88.64,88.66,19702.0,73.9701,73.9784,73.9117,73.9284,19702.0
2017-07-13 15:40:00,88.66,88.69,88.58,88.63,31953.0,73.9284,73.9534,73.8617,73.9034,31953.0
2017-07-13 15:50:00,88.64,88.68,88.55,88.61,124741.0,73.9117,73.9451,73.8367,73.8867,124741.0
2017-07-14 09:30:00,88.27,88.27,87.92,88.19,33642.0,73.6032,73.6032,73.3114,73.5365,33642.0
2017-07-14 09:40:00,88.2,88.48,88.19,88.47,22391.0,73.5449,73.7783,73.5365,73.77,22391.0
2017-07-14 09:50:00,88.47,88.58,88.46,88.53,18541.0,73.77,73.8617,73.7616,73.82,18541.0
2017-07-14 10:00:00,88.53,88.74,88.53,88.71,15790.0,73.82,73.9951,73.82,73.9701,15790.0
2017-07-14 10:10:00,88.7,88.7,88.62,88.69,8648.0,73.9618,73.9618,73.8951,73.9534,8648.0
2017-07-14 10:20:00,88.67,88.75,88.63,88.67,8154.0,73.9368,74.0035,73.9034,73.9368,8154.0
2017-07-14 10:30:00,88.7,88.7,88.62,88.64,11315.0,73.9618,73.9618,73.8951,73.9117,11315.0
2017-07-14 10:40:00,88.65,88.68,88.62,88.67,13786.0,73.9201,73.9451,73.8951,73.9368,13786.0
2017-07-14 10:50:00,88.67,88.71,88.67,88.7,18200.0,73.9368,73.9701,73.9368,73.9618,18200.0
2017-07-14 11:00:00,88.69,88.7,88.66,88.69,23680.0,73.9534,73.9618,73.9284,73.9534,23680.0
2017-07-14 11:10:00,88.68,88.76,88.67,88.71,28277.0,73.9451,74.0118,73.9368,73.9701,28277.0
2017-07-14 11:20:00,88.72,88.72,88.67,88.7,19468.0,73.9784,73.9784,73.9368,73.9618,19468.0
2017-07-14 11:30:00,88.69,88.73,88.66,88.73,13366.0,73.9534,73.9868,73.9284,73.9868,13366.0
2017-07-14 11:40:00,88.73,88.82,88.72,88.75,12249.0,73.9868,74.0618,73.9784,74.0035,12249.0
2017-07-14 11:50:00,88.76,88.8,88.73,88.78,19577.0,74.0118,74.0452,73.9868,74.0285,19577.0
2017-07-14 12:00:00,88.77,88.77,88.73,88.75,11764.0,74.0201,74.0201,73.9868,74.0035,11764.0
2017-07-14 12:10:00,88.75,88.79,88.74,88.79,8227.0,74.0035,74.0368,73.9951,74.0368,8227.0
2017-07-14 12:20:00,88.78,88.78,88.73,88.74,9130.0,74.0285,74.0285,73.9868,73.9951,9130.0
2017-07-14 12:30:00,88.75,88.8,88.75,88.8,3636.0,74.0035,74.0452,74.0035,74.0452,3636.0
2017-07-14 12:40:00,88.8,88.84,88.78,88.84,16659.0,74.0452,74.0785,74.0285,74.0785,16659.0
2017-07-14 12:50:00,88.84,88.91,88.84,88.9,7339.0,74.0785,74.1369,74.0785,74.1285,7339.0
2017-07-14 13:00:00,88.91,88.95,88.9,88.93,13891.0,74.1369,74.1702,74.1285,74.1536,13891.0
2017-07-14 13:10:00,88.92,89.06,88.91,89.05,14579.0,74.1452,74.262,74.1369,74.2536,14579.0
2017-07-14 13:20:00,89.05,89.06,88.99,89.03,19239.0,74.2536,74.262,74.2036,74.2369,19239.0
2017-07-14 13:30:00,89.04,89.06,89.01,89.03,29441.0,74.2453,74.262,74.2203,74.2369,29441.0
2017-07-14 13:40:00,89.02,89.06,89.01,89.05,25621.0,74.2286,74.262,74.2203,74.2536,25621.0
2017-07-14 13:50:00,89.05,89.17,89.05,89.16,23050.0,74.2536,74.3537,74.2536,74.3453,23050.0
2017-07-14 14:00:00,89.15,89.16,89.09,89.11,23413.0,74.337,74.3453,74.287,74.3036,23413.0
2017-07-14 14:10:00,89.11,89.12,89.1,89.11,9145.0,74.3036,74.312,74.2953,74.3036,9145.0
2017-07-14 14:20:00,89.11,89.14,89.1,89.13,10691.0,74.3036,74.3287,74.2953,74.3203,10691.0
2017-07-14 14:30:00,89.12,89.17,89.1,89.16,12756.0,74.312,74.3537,74.2953,74.3453,12756.0
2017-07-14 14:40:00,89.15,89.26,89.14,89.25,17642.0,74.337,74.4287,74.3287,74.4204,17642.0
2017-07-14 14:50:00,89.25,89.31,89.17,89.17,27494.0,74.4204,74.4704,74.3537,74.3537,27494.0
2017-07-14 15:00:00,89.17,89.24,89.15,89.24,26211.0,74.3537,74.412,74.337,74.412,26211.0
2017-07-14 15:10:00,89.24,89.25,89.19,89.23,10087.0,74.412,74.4204,74.3704,74.4037,10087.0
2017-07-14 15:20:00,89.24,89.33,89.23,89.32,15799.0,74.412,74.4871,74.4037,74.4788,15799.0
2017-07-14 15:30:00,89.32,89.33,89.25,89.28,16175.0,74.4788,74.4871,74.4204,74.4454,16175.0
2017-07-14 15:40:00,89.29,89.31,89.21,89.22,32305.0,74.4537,74.4704,74.387,74.3954,32305.0
2017-07-14 15:50:00,89.21,89.22,89.02,89.05,110096.0,74.387,74.3954,74.2286,74.2536,110096.0
2017-07-17 09:30:00,88.74,88.81,88.51,88.51,43990.0,73.9951,74.0535,73.8033,73.8033,43990.0
2017-07-17 09:40:00,88.51,88.64,88.48,88.59,22844.0,73.8033,73.9117,73.7783,73.87,22844.0
2017-07-17 09:50:00,88.6,88.62,88.54,88.54,21866.0,73.8784,73.8951,73.8284,73.8284,21866.0
2017-07-17 10:00:00,88.54,88.57,88.5,88.54,26762.0,73.8284,73.8534,73.795,73.8284,26762.0
2017-07-17 10:10:00,88.53,88.59,88.49,88.57,31924.0,73.82,73.87,73.7867,73.8534,31924.0
2017-07-17 10:20:00,88.59,88.64,88.57,88.6,30048.0,73.87,73.9117,73.8534,73.8784,30048.0
2017-07-17 10:30:00,88.61,88.61,88.55,88.6,30094.0,73.8867,73.8867,73.8367,73.8784,30094.0
2017-07-17 10:40:00,88.6,88.76,88.58,88.69,22806.0,73.8784,74.0118,73.8617,73.9534,22806.0
2017-07-17 10:50:00,88.68,88.83,88.64,88.8,27828.0,73.9451,74.0702,73.9117,74.0452,27828.0
2017-07-17 11:00:00,88.79,88.81,88.73,88.75,16407.0,74.0368,74.0535,73.9868,74.0035,16407.0
2017-07-17 11:10:00,88.75,88.76,88.68,88.68,17548.0,74.0035,74.0118,73.9451,73.9451,17548.0
2017-07-17 11:20:00,88.69,88.71,88.64,88.64,12686.0,73.9534,73.9701,73.9117,73.9117,12686.0
2017-07-17 11:30:00,88.65,88.67,88.59,88.62,13013.0,73.9201,73.9368,73.87,73.8951,13013.0
2017-07-17 11:40:00,88.62,88.66,88.59,88.6,25663.0,73.8951,73.9284,73.87,73.8784,25663.0
2017-07-17 11:50:00,88.59,88.62,88.55,88.57,10041.0,73.87,73.8951,73.8367,73.8534,10041.0
2017-07-17 12:00:00,88.57,88.59,88.54,88.54,20627.0,73.8534,73.87,73.8284,73.8284,20627.0
2017-07-17 12:10:00,88.53,88.56,88.47,88.47,18946.0,73.82,73.845,73.77,73.77,18946.0
2017-07-17 12:20:00,88.48,88.48,88.41,88.42,19472.0,73.7783,73.7783,73.72,73.7283,19472.0
2017-07-17 12:30:00,88.43,88.44,88.39,88.39,21576.0,73.7366,73.745,73.7033,73.7033,21576.0
2017-07-17 12:40:00,88.39,88.39,88.33,88.38,23311.0,73.7033,73.7033,73.6533,73.6949,23311.0
2017-07-17 12:50:00,88.37,88.43,88.37,88.38,31430.0,73.6866,73.7366,73.6866,73.6949,31430.0
2017-07-17 13:00:00,88.38,88.43,88.34,88.39,22137.0,73.6949,73.7366,73.6616,73.7033,22137.0
2017-07-17 13:10:00,88.4,88.48,88.39,88.47,18995.0,73.7116,73.7783,73.7033,73.77,18995.0
2017-07-17 13:20:00,88.47,88.51,88.46,88.5,15834.0,73.77,73.8033,73.7616,73.795,15834.0
2017-07-17 13:30:00,88.49,88.51,88.42,88.42,14769.0,73.7867,73.8033,73.7283,73.7283,14769.0
2017-07-17 13:40:00,88.43,88.44,88.37,88.41,18135.0,73.7366,73.745,73.6866,73.72,18135.0
2017-07-17 13:50:00,88.42,88.43,88.36,88.37,18678.0,73.7283,73.7366,73.6783,73.6866,18678.0
2017-07-17 14:00:00,88.36,88.37,88.31,88.33,15776.0,73.6783,73.6866,73.6366,73.6533,15776.0
2017-07-17 14:10:00,88.32,88.44,88.3,88.37,39319.0,73.6449,73.745,73.6282,73.6866,39319.0
2017-07-17 14:20:00,88.37,88.43,88.35,88.35,44976.0,73.6866,73.7366,73.6699,73.6699,44976.0
2017-07-17 14:30:00,88.36,88.43,88.35,88.39,26287.0,73.6783,73.7366,73.6699,73.7033,26287.0
2017-07-17 14:40:00,88.4,88.47,88.4,88.41,29958.0,73.7116,73.77,73.7116,73.72,29958.0
2017-07-17 14:50:00,88.42,88.44,88.4,88.42,17334.0,73.7283,73.745,73.7116,73.7283,17334.0
2017-07-17 15:00:00,88.43,88.48,88.39,88.46,24966.0,73.7366,73.7783,73.7033,73.7616,24966.0
2017-07-17 15:10:00,88.46,88.47,88.41,88.45,28733.0,73.7616,73.77,73.72,73.7533,28733.0
2017-07-17 15:20:00,88.45,88.49,88.43,88.45,28804.0,73.7533,73.7867,73.7366,73.7533,28804.0
2017-07-17 15:30:00,88.46,88.51,88.39,88.49,48578.0,73.7616,73.8033,73.7033,73.7867,48578.0
2017-07-17 15:40:00,88.48,88.51,88.47,88.48,41138.0,73.7783,73.8033,73.77,73.7783,41138.0
2017-07-17 15:50:00,88.48,88.54,88.48,88.5,95070.0,73.7783,73.8284,73.7783,73.795,95070.0
2017-07-18 09:30:00,87.99,88.54,87.99,88.5,66776.0,73.3697,73.8284,73.3697,73.795,66776.0
2017-07-18 09:40:00,88.5,88.63,88.48,88.56,39297.0,73.795,73.9034,73.7783,73.845,39297.0
2017-07-18 09:50:00,88.57,88.73,88.55,88.72,42558.0,73.8534,73.9868,73.8367,73.9784,42558.0
2017-07-18 10:00:00,88.73,88.85,88.67,88.74,55518.0,73.9868,74.0868,73.9368,73.9951,55518.0
2017-07-18 10:10:00,88.75,88.8,88.69,88.7,33535.0,74.0035,74.0452,73.9534,73.9618,33535.0
2017-07-18 10:20:00,88.7,88.76,88.69,88.74,24167.0,73.9618,74.0118,73.9534,73.9951,24167.0
2017-07-18 10:30:00,88.73,88.73,88.65,88.65,21388.0,73.9868,73.9868,73.9201,73.9201,21388.0
2017-07-18 10:40:00,88.63,88.63,88.48,88.56,35913.0,73.9034,73.9034,73.7783,73.845,35913.0
2017-07-18 10:50:00,88.55,88.66,88.54,88.65,26369.0,73.8367,73.9284,73.8284,73.9201,26369.0
2017-07-18 11:00:00,88.66,88.79,88.63,88.68,31782.0,73.9284,74.0368,73.9034,73.9451,31782.0
2017-07-18 11:10:00,88.69,88.83,88.69,88.8,29494.0,73.9534,74.0702,73.9534,74.0452,29494.0
2017-07-18 11:20:00,88.81,88.9,88.81,88.88,25886.0,74.0535,74.1285,74.0535,74.1119,25886.0
2017-07-18 11:30:00,88.88,88.89,88.79,88.84,18489.0,74.1119,74.1202,74.0368,74.0785,18489.0
2017-07-18 11:40:00,88.84,88.88,88.76,88.84,24806.0,74.0785,74.1119,74.0118,74.0785,24806.0
2017-07-18 11:50:00,88.85,88.9,88.84,88.86,17909.0,74.0868,74.1285,74.0785,74.0952,17909.0
2017-07-18 12:00:00,88.87,88.87,88.8,88.81,14611.0,74.1035,74.1035,74.0452,74.0535,14611.0
2017-07-18 12:10:00,88.78,88.79,88.7,88.75,10887.0,74.0285,74.0368,73.9618,74.0035,10887.0
2017-07-18 12:20:00,88.75,88.84,88.74,88.76,14726.0,74.0035,74.0785,73.9951,74.0118,14726.0
2017-07-18 12:30:00,88.76,88.78,88.73,88.78,11851.0,74.0118,74.0285,73.9868,74.0285,11851.0
2017-07-18 12:40:00,88.77,88.79,88.71,88.73,17848.0,74.0201,74.0368,73.9701,73.9868,17848.0
2017-07-18 12:50:00,88.73,88.74,88.62,88.63,37605.0,73.9868,73.9951,73.8951,73.9034,37605.0
2017-07-18 13:00:00,88.63,88.71,88.63,88.7,12825.0,73.9034,73.9701,73.9034,73.9618,12825.0
2017-07-18 13:10:00,88.7,88.86,88.7,88.78,35564.0,73.9618,74.0952,73.9618,74.0285,35564.0
2017-07-18 13:20:00,88.79,88.83,88.79,88.81,15090.0,74.0368,74.0702,74.0368,74.0535,15090.0
2017-07-18 13:30:00,88.81,88.92,88.8,88.91,31585.0,74.0535,74.1452,74.0452,74.1369,31585.0
2017-07-18 13:40:00,88.91,88.97,88.85,88.97,32987.0,74.1369,74.1869,74.0868,74.1869,32987.0
2017-07-18 13:50:00,88.98,89.06,88.98,89.05,29479.0,74.1952,74.262,74.1952,74.2536,29479.0
2017-07-18 14:00:00,89.05,89.06,88.95,89.01,38328.0,74.2536,74.262,74.1702,74.2203,38328.0
2017-07-18 14:10:00,89.01,89.03,88.98,88.99,31382.0,74.2203,74.2369,74.1952,74.2036,31382.0
2017-07-18 14:20:00,88.99,89.03,88.96,89.0,48195.0,74.2036,74.2369,74.1786,74.2119,48195.0
2017-07-18 14:30:00,89.0,89.0,88.91,88.93,27758.0,74.2119,74.2119,74.1369,74.1536,27758.0
2017-07-18 14:40:00,88.92,88.94,88.86,88.94,28574.0,74.1452,74.1619,74.0952,74.1619,28574.0
2017-07-18 14:50:00,88.94,88.99,88.9,88.92,31656.0,74.1619,74.2036,74.1285,74.1452,31656.0
2017-07-18 15:00:00,88.92,89.02,88.89,88.98,51148.0,74.1452,74.2286,74.1202,74.1952,51148.0
2017-07-18 15:10:00,88.98,89.02,88.94,88.95,35440.0,74.1952,74.2286,74.1619,74.1702,35440.0
2017-07-18 15:20:00,88.95,89.02,88.95,89.01,29346.0,74.1702,74.2286,74.1702,74.2203,29346.0
2017-07-18 15:30:00,89.0,89.05,88.98,88.99,68853.0,74.2119,74.2536,74.1952,74.2036,68853.0
2017-07-18 15:40:00,88.98,89.0,88.95,88.98,55961.0,74.1952,74.2119,74.1702,74.1952,55961.0
2017-07-18 15:50:00,88.99,89.01,88.78,88.88,255281.0,74.2036,74.2203,74.0285,74.1119,255281.0
2017-07-19 09:30:00,89.05,89.09,88.71,89.02,32174.0,74.2536,74.287,73.9701,74.2286,32174.0
2017-07-19 09:40:00,89.01,89.09,88.93,89.07,11092.0,74.2203,74.287,74.1536,74.2703,11092.0
2017-07-19 09:50:00,89.09,89.13,89.0,89.03,34138.0,74.287,74.3203,74.2119,74.2369,34138.0
2017-07-19 10:00:00,89.03,89.15,89.01,89.09,37538.0,74.2369,74.337,74.2203,74.287,37538.0
2017-07-19 10:10:00,89.09,89.09,88.99,89.03,35129.0,74.287,74.287,74.2036,74.2369,35129.0
2017-07-19 10:20:00,89.02,89.04,88.92,88.99,26336.0,74.2286,74.2453,74.1452,74.2036,26336.0
2017-07-19 10:30:00,89.0,89.0,88.91,88.94,15426.0,74.2119,74.2119,74.1369,74.1619,15426.0
2017-07-19 10:40:00,88.95,88.96,88.86,88.89,20094.0,74.1702,74.1786,74.0952,74.1202,20094.0
2017-07-19 10:50:00,88.89,88.94,88.84,88.93,9479.0,74.1202,74.1619,74.0785,74.1536,9479.0
2017-07-19 11:00:00,88.94,89.0,88.88,89.0,11921.0,74.1619,74.2119,74.1119,74.2119,11921.0
2017-07-19 11:10:00,88.99,89.01,88.93,88.94,21794.0,74.2036,74.2203,74.1536,74.1619,21794.0
2017-07-19 11:20:00,88.94,88.95,88.83,88.84,17568.0,74.1619,74.1702,74.0702,74.0785,17568.0
2017-07-19 11:30:00,88.83,88.85,88.81,88.81,10030.0,74.0702,74.0868,74.0535,74.0535,10030.0
2017-07-19 11:40:00,88.81,88.95,88.8,88.93,16163.0,74.0535,74.1702,74.0452,74.1536,16163.0
2017-07-19 11:50:00,88.93,88.93,88.86,88.88,8631.0,74.1536,74.1536,74.0952,74.1119,8631.0
2017-07-19 12:00:00,88.89,88.91,88.87,88.9,13478.0,74.1202,74.1369,74.1035,74.1285,13478.0
2017-07-19 12:10:00,88.9,88.91,88.87,88.87,9008.0,74.1285,74.1369,74.1035,74.1035,9008.0
2017-07-19 12:20:00,88.87,88.88,88.83,88.86,27270.0,74.1035,74.1119,74.0702,74.0952,27270.0
2017-07-19 12:30:00,88.86,88.93,88.85,88.91,20077.0,74.0952,74.1536,74.0868,74.1369,20077.0
2017-07-19 12:40:00,88.91,88.93,88.88,88.92,8796.0,74.1369,74.1536,74.1119,74.1452,8796.0
2017-07-19 12:50:00,88.92,88.96,88.9,88.95,10418.0,74.1452,74.1786,74.1285,74.1702,10418.0
2017-07-19 13:00:00,88.95,88.95,88.87,88.88,11157.0,74.1702,74.1702,74.1035,74.1119,11157.0
2017-07-19 13:10:00,88.88,88.95,88.87,88.95,12483.0,74.1119,74.1702,74.1035,74.1702,12483.0
2017-07-19 13:20:00,88.95,88.99,88.94,88.98,10605.0,74.1702,74.2036,74.1619,74.1952,10605.0
2017-07-19 13:30:00,88.97,88.98,88.9,88.91,17090.0,74.1869,74.1952,74.1285,74.1369,17090.0
2017-07-19 13:40:00,88.9,88.97,88.89,88.97,18150.0,74.1285,74.1869,74.1202,74.1869,18150.0
2017-07-19 13:50:00,88.97,89.0,88.96,88.97,10499.0,74.1869,74.2119,74.1786,74.1869,10499.0
2017-07-19 14:00:00,88.96,88.99,88.93,88.98,15294.0,74.1786,74.2036,74.1536,74.1952,15294.0
2017-07-19 14:10:00,88.99,89.08,88.99,89.06,12053.0,74.2036,74.2786,74.2036,74.262,12053.0
2017-07-19 14:20:00,89.05,89.06,89.01,89.03,15937.0,74.2536,74.262,74.2203,74.2369,15937.0
2017-07-19 14:30:00,89.03,89.03,89.0,89.02,18888.0,74.2369,74.2369,74.2119,74.2286,18888.0
2017-07-19 14:40:00,89.03,89.04,89.0,89.01,11040.0,74.2369,74.2453,74.2119,74.2203,11040.0
2017-07-19 14:50:00,89.01,89.02,88.94,88.97,17883.0,74.2203,74.2286,74.1619,74.1869,17883.0
2017-07-19 15:00:00,88.97,89.14,88.97,89.14,16442.0,74.1869,74.3287,74.1869,74.3287,16442.0
2017-07-19 15:10:00,89.15,89.16,89.05,89.08,17730.0,74.337,74.3453,74.2536,74.2786,17730.0
2017-07-19 15:20:00,89.09,89.16,89.07,89.09,19446.0,74.287,74.3453,74.2703,74.287,19446.0
2017-07-19 15:30:00,89.09,89.16,89.05,89.06,20628.0,74.287,74.3453,74.2536,74.262,20628.0
2017-07-19 15:40:00,89.06,89.2,89.06,89.2,42700.0,74.262,74.3787,74.262,74.3787,42700.0
2017-07-19 15:50:00,89.21,89.23,89.11,89.21,111838.0,74.387,74.4037,74.3036,74.387,111838.0
2017-07-20 09:30:00,89.01,89.21,88.47,89.18,53439.0,74.2203,74.387,73.77,74.362,53439.0
2017-07-20 09:40:00,89.18,89.38,89.17,89.3,45442.0,74.362,74.5288,74.3537,74.4621,45442.0
2017-07-20 09:50:00,89.3,89.54,89.3,89.47,32257.0,74.4621,74.6622,74.4621,74.6038,32257.0
2017-07-20 10:00:00,89.47,89.56,89.41,89.44,27297.0,74.6038,74.6789,74.5538,74.5788,27297.0
2017-07-20 10:10:00,89.4,89.51,89.3,89.31,29912.0,74.5455,74.6372,74.4621,74.4704,29912.0
2017-07-20 10:20:00,89.3,89.39,89.3,89.3,14809.0,74.4621,74.5371,74.4621,74.4621,14809.0
2017-07-20 10:30:00,89.31,89.31,89.0,89.0,36576.0,74.4704,74.4704,74.2119,74.2119,36576.0
2017-07-20 10:40:00,89.0,89.11,88.91,89.11,17412.0,74.2119,74.3036,74.1369,74.3036,17412.0
2017-07-20 10:50:00,89.14,89.21,89.11,89.15,20122.0,74.3287,74.387,74.3036,74.337,20122.0
2017-07-20 11:00:00,89.15,89.27,89.14,89.14,15699.0,74.337,74.4371,74.3287,74.3287,15699.0
2017-07-20 11:10:00,89.14,89.16,89.01,89.01,15727.0,74.3287,74.3453,74.2203,74.2203,15727.0
2017-07-20 11:20:00,88.99,89.15,88.99,89.15,10079.0,74.2036,74.337,74.2036,74.337,10079.0
2017-07-20 11:30:00,89.14,89.14,89.03,89.05,13474.0,74.3287,74.3287,74.2369,74.2536,13474.0
2017-07-20 11:40:00,89.04,89.1,89.0,89.08,24345.0,74.2453,74.2953,74.2119,74.2786,24345.0
2017-07-20 11:50:00,89.08,89.13,89.06,89.1,13756.0,74.2786,74.3203,74.262,74.2953,13756.0
2017-07-20 12:00:00,89.1,89.23,89.09,89.21,22695.0,74.2953,74.4037,74.287,74.387,22695.0
2017-07-20 12:10:00,89.2,89.25,89.15,89.24,15070.0,74.3787,74.4204,74.337,74.412,15070.0
2017-07-20 12:20:00,89.25,89.31,89.24,89.29,10510.0,74.4204,74.4704,74.412,74.4537,10510.0
2017-07-20 12:30:00,89.28,89.29,89.18,89.19,15986.0,74.4454,74.4537,74.362,74.3704,15986.0
2017-07-20 12:40:00,89.19,89.25,89.16,89.22,11655.0,74.3704,74.4204,74.3453,74.3954,11655.0
2017-07-20 12:50:00,89.22,89.22,89.16,89.16,12052.0,74.3954,74.3954,74.3453,74.3453,12052.0
2017-07-20 13:00:00,89.17,89.32,89.15,89.29,23229.0,74.3537,74.4788,74.337,74.4537,23229.0
2017-07-20 13:10:00,89.29,89.3,89.22,89.26,11586.0,74.4537,74.4621,74.3954,74.4287,11586.0
2017-07-20 13:20:00,89.27,89.32,89.23,89.25,16916.0,74.4371,74.4788,74.4037,74.4204,16916.0
2017-07-20 13:30:00,89.25,89.39,89.25,89.37,21269.0,74.4204,74.5371,74.4204,74.5204,21269.0
2017-07-20 13:40:00,89.38,89.43,89.36,89.4,14233.0,74.5288,74.5705,74.5121,74.5455,14233.0
2017-07-20 13:50:00,89.4,89.46,89.37,89.41,16327.0,74.5455,74.5955,74.5204,74.5538,16327.0
2017-07-20 14:00:00,89.41,89.46,89.37,89.46,16387.0,74.5538,74.5955,74.5204,74.5955,16387.0
2017-07-20 14:10:00,89.45,89.49,89.44,89.48,19132.0,74.5872,74.6205,74.5788,74.6122,19132.0
2017-07-20 14:20:00,89.49,89.5,89.43,89.48,19871.0,74.6205,74.6288,74.5705,74.6122,19871.0
2017-07-20 14:30:00,89.46,89.46,89.41,89.42,13507.0,74.5955,74.5955,74.5538,74.5621,13507.0
2017-07-20 14:40:00,89.42,89.47,89.38,89.41,20197.0,74.5621,74.6038,74.5288,74.5538,20197.0
2017-07-20 14:50:00,89.4,89.41,89.32,89.34,19474.0,74.5455,74.5538,74.4788,74.4954,19474.0
2017-07-20 15:00:00,89.34,89.36,89.25,89.26,28052.0,74.4954,74.5121,74.4204,74.4287,28052.0
2017-07-20 15:10:00,89.26,89.36,89.25,89.3,22005.0,74.4287,74.5121,74.4204,74.4621,22005.0
2017-07-20 15:20:00,89.3,89.45,89.3,89.4,29731.0,74.4621,74.5872,74.4621,74.5455,29731.0
2017-07-20 15:30:00,89.39,89.39,89.28,89.29,40644.0,74.5371,74.5371,74.4454,74.4537,40644.0
2017-07-20 15:40:00,89.28,89.36,89.25,89.28,46082.0,74.4454,74.5121,74.4204,74.4454,46082.0
2017-07-20 15:50:00,89.27,89.31,89.22,89.26,118171.0,74.4371,74.4704,74.3954,74.4287,118171.0
2017-07-21 09:30:00,89.0,89.18,88.87,88.91,142657.0,74.2119,74.362,74.1035,74.1369,142657.0
2017-07-21 09:40:00,88.91,89.01,88.85,89.0,68967.0,74.1369,74.2203,74.0868,74.2119,68967.0
2017-07-21 09:50:00,89.0,89.02,88.73,88.73,31088.0,74.2119,74.2286,73.9868,73.9868,31088.0
2017-07-21 10:00:00,88.72,88.77,88.58,88.58,38357.0,73.9784,74.0201,73.8617,73.8617,38357.0
2017-07-21 10:10:00,88.58,88.76,88.58,88.68,35389.0,73.8617,74.0118,73.8617,73.9451,35389.0
2017-07-21 10:20:00,88.67,88.78,88.62,88.69,35930.0,73.9368,74.0285,73.8951,73.9534,35930.0
2017-07-21 10:30:00,88.69,88.71,88.63,88.71,28007.0,73.9534,73.9701,73.9034,73.9701,28007.0
2017-07-21 10:40:00,88.72,88.87,88.71,88.8,33393.0,73.9784,74.1035,73.9701,74.0452,33393.0
2017-07-21 10:50:00,88.81,88.81,88.7,88.74,23080.0,74.0535,74.0535,73.9618,73.9951,23080.0
2017-07-21 11:00:00,88.75,88.93,88.75,88.91,41783.0,74.0035,74.1536,74.0035,74.1369,41783.0
2017-07-21 11:10:00,88.92,89.04,88.92,89.01,21998.0,74.1452,74.2453,74.1452,74.2203,21998.0
2017-07-21 11:20:00,89.0,89.0,88.92,88.95,19991.0,74.2119,74.2119,74.1452,74.1702,19991.0
2017-07-21 11:30:00,88.96,89.02,88.9,89.02,23432.0,74.1786,74.2286,74.1285,74.2286,23432.0
2017-07-21 11:40:00,89.02,89.05,88.99,89.04,49416.0,74.2286,74.2536,74.2036,74.2453,49416.0
2017-07-21 11:50:00,89.05,89.15,89.05,89.15,12262.0,74.2536,74.337,74.2536,74.337,12262.0
2017-07-21 12:00:00,89.15,89.2,89.06,89.1,18699.0,74.337,74.3787,74.262,74.2953,18699.0
2017-07-21 12:10:00,89.11,89.17,89.09,89.16,14666.0,74.3036,74.3537,74.287,74.3453,14666.0
2017-07-21 12:20:00,89.16,89.23,89.16,89.16,10622.0,74.3453,74.4037,74.3453,74.3453,10622.0
2017-07-21 12:30:00,89.15,89.17,89.06,89.06,14441.0,74.337,74.3537,74.262,74.262,14441.0
2017-07-21 12:40:00,89.06,89.16,89.05,89.13,13090.0,74.262,74.3453,74.2536,74.3203,13090.0
2017-07-21 12:50:00,89.14,89.21,89.12,89.2,15827.0,74.3287,74.387,74.312,74.3787,15827.0
2017-07-21 13:00:00,89.2,89.31,89.2,89.29,28662.0,74.3787,74.4704,74.3787,74.4537,28662.0
2017-07-21 13:10:00,89.3,89.32,89.26,89.27,8663.0,74.4621,74.4788,74.4287,74.4371,8663.0
2017-07-21 13:20:00,89.27,89.27,89.15,89.2,8759.0,74.4371,74.4371,74.337,74.3787,8759.0
2017-07-21 13:30:00,89.21,89.27,89.19,89.27,8338.0,74.387,74.4371,74.3704,74.4371,8338.0
2017-07-21 13:40:00,89.27,89.32,89.24,89.27,9696.0,74.4371,74.4788,74.412,74.4371,9696.0
2017-07-21 13:50:00,89.27,89.27,89.16,89.2,10592.0,74.4371,74.4371,74.3453,74.3787,10592.0
2017-07-21 14:00:00,89.2,89.27,89.17,89.18,13311.0,74.3787,74.4371,74.3537,74.362,13311.0
2017-07-21 14:10:00,89.18,89.19,89.14,89.18,9450.0,74.362,74.3704,74.3287,74.362,9450.0
2017-07-21 14:20:00,89.18,89.21,89.16,89.16,9603.0,74.362,74.387,74.3453,74.3453,9603.0
2017-07-21 14:30:00,89.16,89.18,89.14,89.17,12141.0,74.3453,74.362,74.3287,74.3537,12141.0
2017-07-21 14:40:00,89.17,89.21,89.16,89.18,11238.0,74.3537,74.387,74.3453,74.362,11238.0
2017-07-21 14:50:00,89.19,89.2,89.14,89.16,13153.0,74.3704,74.3787,74.3287,74.3453,13153.0
2017-07-21 15:00:00,89.16,89.16,89.07,89.1,23482.0,74.3453,74.3453,74.2703,74.2953,23482.0
2017-07-21 15:10:00,89.11,89.13,89.08,89.11,22265.0,74.3036,74.3203,74.2786,74.3036,22265.0
2017-07-21 15:20:00,89.11,89.12,89.06,89.09,23740.0,74.3036,74.312,74.262,74.287,23740.0
2017-07-21 15:30:00,89.08,89.15,89.08,89.12,29500.0,74.2786,74.337,74.2786,74.312,29500.0
2017-07-21 15:40:00,89.12,89.25,89.07,89.25,64206.0,74.312,74.4204,74.2703,74.4204,64206.0
2017-07-21 15:50:00,89.25,89.26,89.13,89.18,196242.0,74.4204,74.4287,74.3203,74.362,196242.0
2017-07-24 09:30:00,89.08,89.36,89.01,89.35,23265.0,74.2786,74.5121,74.2203,74.5038,23265.0
2017-07-24 09:40:00,89.34,89.45,89.31,89.31,10034.0,74.4954,74.5872,74.4704,74.4704,10034.0
2017-07-24 09:50:00,89.28,89.39,89.28,89.32,6066.0,74.4454,74.5371,74.4454,74.4788,6066.0
2017-07-24 10:00:00,89.35,89.47,89.35,89.44,12858.0,74.5038,74.6038,74.5038,74.5788,12858.0
2017-07-24 10:10:00,89.43,89.47,89.3,89.35,15630.0,74.5705,74.6038,74.4621,74.5038,15630.0
2017-07-24 10:20:00,89.36,89.41,89.33,89.39,10395.0,74.5121,74.5538,74.4871,74.5371,10395.0
2017-07-24 10:30:00,89.39,89.4,89.34,89.34,9857.0,74.5371,74.5455,74.4954,74.4954,9857.0
2017-07-24 10:40:00,89.34,89.36,89.3,89.36,14150.0,74.4954,74.5121,74.4621,74.5121,14150.0
2017-07-24 10:50:00,89.35,89.39,89.31,89.32,15967.0,74.5038,74.5371,74.4704,74.4788,15967.0
2017-07-24 11:00:00,89.31,89.34,89.29,89.3,11326.0,74.4704,74.4954,74.4537,74.4621,11326.0
2017-07-24 11:10:00,89.31,89.32,89.29,89.31,7102.0,74.4704,74.4788,74.4537,74.4704,7102.0
2017-07-24 11:20:00,89.31,89.33,89.27,89.33,14365.0,74.4704,74.4871,74.4371,74.4871,14365.0
2017-07-24 11:30:00,89.35,89.36,89.31,89.32,6825.0,74.5038,74.5121,74.4704,74.4788,6825.0
2017-07-24 11:40:00,89.31,89.41,89.3,89.4,12380.0,74.4704,74.5538,74.4621,74.5455,12380.0
2017-07-24 11:50:00,89.39,89.39,89.35,89.36,10661.0,74.5371,74.5371,74.5038,74.5121,10661.0
2017-07-24 12:00:00,89.35,89.41,89.35,89.41,8953.0,74.5038,74.5538,74.5038,74.5538,8953.0
2017-07-24 12:10:00,89.4,89.48,89.4,89.44,16703.0,74.5455,74.6122,74.5455,74.5788,16703.0
2017-07-24 12:20:00,89.44,89.46,89.39,89.45,6029.0,74.5788,74.5955,74.5371,74.5872,6029.0
2017-07-24 12:30:00,89.45,89.45,89.39,89.41,4957.0,74.5872,74.5872,74.5371,74.5538,4957.0
2017-07-24 12:40:00,89.4,89.52,89.39,89.5,23528.0,74.5455,74.6455,74.5371,74.6288,23528.0
2017-07-24 12:50:00,89.5,89.54,89.5,89.54,4546.0,74.6288,74.6622,74.6288,74.6622,4546.0
2017-07-24 13:00:00,89.53,89.58,89.53,89.58,4545.0,74.6539,74.6956,74.6539,74.6956,4545.0
2017-07-24 13:10:00,89.59,89.6,89.58,89.59,8702.0,74.7039,74.7122,74.6956,74.7039,8702.0
2017-07-24 13:20:00,89.59,89.65,89.58,89.62,9263.0,74.7039,74.7539,74.6956,74.7289,9263.0
2017-07-24 13:30:00,89.62,89.62,89.55,89.57,10778.0,74.7289,74.7289,74.6705,74.6872,10778.0
2017-07-24 13:40:00,89.56,89.59,89.53,89.57,13290.0,74.6789,74.7039,74.6539,74.6872,13290.0
2017-07-24 13:50:00,89.57,89.59,89.56,89.59,6937.0,74.6872,74.7039,74.6789,74.7039,6937.0
2017-07-24 14:00:00,89.59,89.69,89.58,89.67,14907.0,74.7039,74.7873,74.6956,74.7706,14907.0
2017-07-24 14:10:00,89.67,89.75,89.66,89.75,16582.0,74.7706,74.8373,74.7623,74.8373,16582.0
2017-07-24 14:20:00,89.75,89.83,89.75,89.8,14292.0,74.8373,74.904,74.8373,74.879,14292.0
2017-07-24 14:30:00,89.8,89.85,89.79,89.85,12726.0,74.879,74.9207,74.8707,74.9207,12726.0
2017-07-24 14:40:00,89.84,89.84,89.76,89.82,17605.0,74.9124,74.9124,74.8456,74.8957,17605.0
2017-07-24 14:50:00,89.83,89.86,89.82,89.83,15511.0,74.904,74.929,74.8957,74.904,15511.0
2017-07-24 15:00:00,89.83,89.86,89.82,89.83,21768.0,74.904,74.929,74.8957,74.904,21768.0
2017-07-24 15:10:00,89.83,89.84,89.74,89.81,20427.0,74.904,74.9124,74.829,74.8873,20427.0
2017-07-24 15:20:00,89.81,89.9,89.8,89.9,17972.0,74.8873,74.9624,74.879,74.9624,17972.0
2017-07-24 15:30:00,89.9,89.91,89.87,89.89,15097.0,74.9624,74.9707,74.9374,74.954,15097.0
2017-07-24 15:40:00,89.88,89.89,89.78,89.8,41316.0,74.9457,74.954,74.8623,74.879,41316.0
2017-07-24 15:50:00,89.8,89.84,89.76,89.81,106558.0,74.879,74.9124,74.8456,74.8873,106558.0
2017-07-25 09:30:00,90.12,90.63,90.12,90.18,71358.0,75.1458,75.5711,75.1458,75.1959,71358.0
2017-07-25 09:40:00,90.18,90.38,90.13,90.32,24297.0,75.1959,75.3626,75.1542,75.3126,24297.0
2017-07-25 09:50:00,90.33,90.33,90.13,90.13,13812.0,75.3209,75.3209,75.1542,75.1542,13812.0
2017-07-25 10:00:00,90.13,90.14,89.9,89.93,25302.0,75.1542,75.1625,74.9624,74.9874,25302.0
2017-07-25 10:10:00,89.95,90.15,89.91,90.14,23504.0,75.0041,75.1708,74.9707,75.1625,23504.0
2017-07-25 10:20:00,90.15,90.19,90.06,90.12,15574.0,75.1708,75.2042,75.0958,75.1458,15574.0
2017-07-25 10:30:00,90.09,90.17,90.02,90.13,21653.0,75.1208,75.1875,75.0624,75.1542,21653.0
2017-07-25 10:40:00,90.12,90.16,90.1,90.15,12632.0,75.1458,75.1792,75.1292,75.1708,12632.0
2017-07-25 10:50:00,90.13,90.17,90.1,90.13,12614.0,75.1542,75.1875,75.1292,75.1542,12614.0
2017-07-25 11:00:00,90.15,90.17,90.04,90.06,19981.0,75.1708,75.1875,75.0791,75.0958,19981.0
2017-07-25 11:10:00,90.07,90.25,90.07,90.24,13594.0,75.1041,75.2542,75.1041,75.2459,13594.0
2017-07-25 11:20:00,90.22,90.27,90.17,90.25,12233.0,75.2292,75.2709,75.1875,75.2542,12233.0
2017-07-25 11:30:00,90.25,90.26,90.2,90.23,19068.0,75.2542,75.2626,75.2125,75.2375,19068.0
2017-07-25 11:40:00,90.22,90.35,90.2,90.25,11660.0,75.2292,75.3376,75.2125,75.2542,11660.0
2017-07-25 11:50:00,90.26,90.29,90.22,90.25,7905.0,75.2626,75.2876,75.2292,75.2542,7905.0
2017-07-25 12:00:00,90.21,90.29,90.21,90.26,12445.0,75.2209,75.2876,75.2209,75.2626,12445.0
2017-07-25 12:10:00,90.27,90.29,90.23,90.25,6033.0,75.2709,75.2876,75.2375,75.2542,6033.0
2017-07-25 12:20:00,90.23,90.28,90.21,90.27,11484.0,75.2375,75.2792,75.2209,75.2709,11484.0
2017-07-25 12:30:00,90.28,90.33,90.23,90.25,12641.0,75.2792,75.3209,75.2375,75.2542,12641.0
2017-07-25 12:40:00,90.24,90.28,90.23,90.28,19637.0,75.2459,75.2792,75.2375,75.2792,19637.0
2017-07-25 12:50:00,90.29,90.3,90.21,90.22,12895.0,75.2876,75.2959,75.2209,75.2292,12895.0
2017-07-25 13:00:00,90.21,90.31,90.16,90.31,33421.0,75.2209,75.3043,75.1792,75.3043,33421.0
2017-07-25 13:10:00,90.3,90.32,90.26,90.27,22653.0,75.2959,75.3126,75.2626,75.2709,22653.0
2017-07-25 13:20:00,90.27,90.28,90.24,90.28,12486.0,75.2709,75.2792,75.2459,75.2792,12486.0
2017-07-25 13:30:00,90.29,90.29,90.24,90.28,15388.0,75.2876,75.2876,75.2459,75.2792,15388.0
2017-07-25 13:40:00,90.28,90.28,90.24,90.25,15077.0,75.2792,75.2792,75.2459,75.2542,15077.0
2017-07-25 13:50:00,90.26,90.29,90.23,90.26,30158.0,75.2626,75.2876,75.2375,75.2626,30158.0
2017-07-25 14:00:00,90.26,90.29,90.25,90.26,15344.0,75.2626,75.2876,75.2542,75.2626,15344.0
2017-07-25 14:10:00,90.26,90.27,90.21,90.23,14272.0,75.2626,75.2709,75.2209,75.2375,14272.0
2017-07-25 14:20:00,90.24,90.26,90.22,90.23,17581.0,75.2459,75.2626,75.2292,75.2375,17581.0
2017-07-25 14:30:00,90.23,90.58,90.16,90.37,123092.0,75.2375,75.5294,75.1792,75.3543,123092.0
2017-07-25 14:40:00,90.36,90.38,90.26,90.3,21675.0,75.3459,75.3626,75.2626,75.2959,21675.0
2017-07-25 14:50:00,90.31,90.33,90.29,90.33,10536.0,75.3043,75.3209,75.2876,75.3209,10536.0
2017-07-25 15:00:00,90.34,90.37,90.28,90.3,15406.0,75.3293,75.3543,75.2792,75.2959,15406.0
2017-07-25 15:10:00,90.3,90.33,90.26,90.26,16275.0,75.2959,75.3209,75.2626,75.2626,16275.0
2017-07-25 15:20:00,90.26,90.27,90.15,90.18,29403.0,75.2626,75.2709,75.1708,75.1959,29403.0
2017-07-25 15:30:00,90.18,90.3,90.18,90.29,28476.0,75.1959,75.2959,75.1959,75.2876,28476.0
2017-07-25 15:40:00,90.29,90.3,90.21,90.23,40180.0,75.2876,75.2959,75.2209,75.2375,40180.0
2017-07-25 15:50:00,90.23,90.27,90.2,90.21,98456.0,75.2375,75.2709,75.2125,75.2209,98456.0
2017-07-26 09:30:00,90.2,90.27,89.92,90.26,31774.0,75.2125,75.2709,74.9791,75.2626,31774.0
2017-07-26 09:40:00,90.26,90.29,90.14,90.19,22454.0,75.2626,75.2876,75.1625,75.2042,22454.0
2017-07-26 09:50:00,90.19,90.22,90.06,90.16,11752.0,75.2042,75.2292,75.0958,75.1792,11752.0
2017-07-26 10:00:00,90.16,90.2,90.04,90.1,55551.0,75.1792,75.2125,75.0791,75.1292,55551.0
2017-07-26 10:10:00,90.09,90.18,90.05,90.14,14210.0,75.1208,75.1959,75.0875,75.1625,14210.0
2017-07-26 10:20:00,90.13,90.15,89.97,90.02,28517.0,75.1542,75.1708,75.0208,75.0624,28517.0
2017-07-26 10:30:00,90.0,90.0,89.84,89.84,16622.0,75.0458,75.0458,74.9124,74.9124,16622.0
2017-07-26 10:40:00,89.85,89.85,89.69,89.7,20317.0,74.9207,74.9207,74.7873,74.7956,20317.0
2017-07-26 10:50:00,89.68,89.77,89.65,89.7,25464.0,74.7789,74.854,74.7539,74.7956,25464.0
2017-07-26 11:00:00,89.72,89.74,89.7,89.7,15993.0,74.8123,74.829,74.7956,74.7956,15993.0
2017-07-26 11:10:00,89.71,89.77,89.66,89.75,21713.0,74.804,74.854,74.7623,74.8373,21713.0
2017-07-26 11:20:00,89.73,89.74,89.67,89.67,11352.0,74.8206,74.829,74.7706,74.7706,11352.0
2017-07-26 11:30:00,89.67,89.75,89.67,89.69,19523.0,74.7706,74.8373,74.7706,74.7873,19523.0
2017-07-26 11:40:00,89.68,89.71,89.66,89.7,9867.0,74.7789,74.804,74.7623,74.7956,9867.0
2017-07-26 11:50:00,89.72,89.72,89.62,89.65,15992.0,74.8123,74.8123,74.7289,74.7539,15992.0
2017-07-26 12:00:00,89.65,89.65,89.6,89.62,8930.0,74.7539,74.7539,74.7122,74.7289,8930.0
2017-07-26 12:10:00,89.61,89.7,89.6,89.66,12959.0,74.7206,74.7956,74.7122,74.7623,12959.0
2017-07-26 12:20:00,89.66,89.66,89.55,89.55,12112.0,74.7623,74.7623,74.6705,74.6705,12112.0
2017-07-26 12:30:00,89.56,89.57,89.54,89.57,8913.0,74.6789,74.6872,74.6622,74.6872,8913.0
2017-07-26 12:40:00,89.57,89.62,89.56,89.61,14446.0,74.6872,74.7289,74.6789,74.7206,14446.0
2017-07-26 12:50:00,89.6,89.61,89.57,89.6,13424.0,74.7122,74.7206,74.6872,74.7122,13424.0
2017-07-26 13:00:00,89.59,89.6,89.55,89.57,10319.0,74.7039,74.7122,74.6705,74.6872,10319.0
2017-07-26 13:10:00,89.56,89.56,89.51,89.51,8782.0,74.6789,74.6789,74.6372,74.6372,8782.0
2017-07-26 13:20:00,89.52,89.53,89.46,89.48,17242.0,74.6455,74.6539,74.5955,74.6122,17242.0
2017-07-26 13:30:00,89.47,89.48,89.43,89.43,12126.0,74.6038,74.6122,74.5705,74.5705,12126.0
2017-07-26 13:40:00,89.43,89.5,89.41,89.5,16619.0,74.5705,74.6288,74.5538,74.6288,16619.0
2017-07-26 13:50:00,89.5,89.51,89.44,89.47,13659.0,74.6288,74.6372,74.5788,74.6038,13659.0
2017-07-26 14:00:00,89.47,89.61,89.46,89.58,24514.0,74.6038,74.7206,74.5955,74.6956,24514.0
2017-07-26 14:10:00,89.56,89.57,89.5,89.55,21163.0,74.6789,74.6872,74.6288,74.6705,21163.0
2017-07-26 14:20:00,89.54,89.59,89.5,89.59,19060.0,74.6622,74.7039,74.6288,74.7039,19060.0
2017-07-26 14:30:00,89.59,89.66,89.59,89.63,36152.0,74.7039,74.7623,74.7039,74.7372,36152.0
2017-07-26 14:40:00,89.62,89.67,89.61,89.65,15246.0,74.7289,74.7706,74.7206,74.7539,15246.0
2017-07-26 14:50:00,89.65,89.65,89.54,89.56,55286.0,74.7539,74.7539,74.6622,74.6789,55286.0
2017-07-26 15:00:00,89.56,89.6,89.53,89.54,53513.0,74.6789,74.7122,74.6539,74.6622,53513.0
2017-07-26 15:10:00,89.54,89.54,89.45,89.5,57752.0,74.6622,74.6622,74.5872,74.6288,57752.0
2017-07-26 15:20:00,89.49,89.5,89.4,89.43,21505.0,74.6205,74.6288,74.5455,74.5705,21505.0
2017-07-26 15:30:00,89.43,89.48,89.38,89.39,35448.0,74.5705,74.6122,74.5288,74.5371,35448.0
2017-07-26 15:40:00,89.38,89.39,89.24,89.25,68665.0,74.5288,74.5371,74.412,74.4204,68665.0
2017-07-26 15:50:00,89.25,89.43,89.24,89.41,88793.0,74.4204,74.5705,74.412,74.5538,88793.0
2017-07-27 09:30:00,89.37,89.41,89.05,89.28,32945.0,74.5204,74.5538,74.2536,74.4454,32945.0
2017-07-27 09:40:00,89.31,89.37,89.2,89.28,21264.0,74.4704,74.5204,74.3787,74.4454,21264.0
2017-07-27 09:50:00,89.3,89.46,89.29,89.38,12503.0,74.4621,74.5955,74.4537,74.5288,12503.0
2017-07-27 10:00:00,89.4,89.45,89.32,89.45,22319.0,74.5455,74.5872,74.4788,74.5872,22319.0
2017-07-27 10:10:00,89.46,89.49,89.39,89.48,17920.0,74.5955,74.6205,74.5371,74.6122,17920.0
2017-07-27 10:20:00,89.48,89.66,89.45,89.53,13556.0,74.6122,74.7623,74.5872,74.6539,13556.0
2017-07-27 10:30:00,89.53,89.61,89.51,89.59,12117.0,74.6539,74.7206,74.6372,74.7039,12117.0
2017-07-27 10:40:00,89.57,89.62,89.57,89.59,13932.0,74.6872,74.7289,74.6872,74.7039,13932.0
2017-07-27 10:50:00,89.59,89.61,89.53,89.59,45808.0,74.7039,74.7206,74.6539,74.7039,45808.0
2017-07-27 11:00:00,89.58,89.58,89.42,89.42,14255.0,74.6956,74.6956,74.5621,74.5621,14255.0
2017-07-27 11:10:00,89.42,89.53,89.37,89.49,25627.0,74.5621,74.6539,74.5204,74.6205,25627.0
2017-07-27 11:20:00,89.48,89.6,89.41,89.59,49954.0,74.6122,74.7122,74.5538,74.7039,49954.0
2017-07-27 11:30:00,89.59,89.63,89.58,89.63,27599.0,74.7039,74.7372,74.6956,74.7372,27599.0
2017-07-27 11:40:00,89.61,89.67,89.59,89.6,21490.0,74.7206,74.7706,74.7039,74.7122,21490.0
2017-07-27 11:50:00,89.6,89.63,89.57,89.59,30341.0,74.7122,74.7372,74.6872,74.7039,30341.0
2017-07-27 12:00:00,89.59,89.59,89.5,89.51,24465.0,74.7039,74.7039,74.6288,74.6372,24465.0
2017-07-27 12:10:00,89.5,89.54,89.41,89.42,22022.0,74.6288,74.6622,74.5538,74.5621,22022.0
2017-07-27 12:20:00,89.41,89.44,89.38,89.43,13504.0,74.5538,74.5788,74.5288,74.5705,13504.0
2017-07-27 12:30:00,89.43,89.49,89.42,89.43,16007.0,74.5705,74.6205,74.5621,74.5705,16007.0
2017-07-27 12:40:00,89.43,89.5,89.41,89.48,20091.0,74.5705,74.6288,74.5538,74.6122,20091.0
2017-07-27 12:50:00,89.48,89.57,89.35,89.55,36260.0,74.6122,74.6872,74.5038,74.6705,36260.0
2017-07-27 13:00:00,89.54,89.73,89.51,89.67,66107.0,74.6622,74.8206,74.6372,74.7706,66107.0
2017-07-27 13:10:00,89.7,89.76,89.67,89.71,16808.0,74.7956,74.8456,74.7706,74.804,16808.0
2017-07-27 13:20:00,89.7,89.85,89.68,89.73,62991.0,74.7956,74.9207,74.7789,74.8206,62991.0
2017-07-27 13:30:00,89.72,89.72,89.57,89.63,22714.0,74.8123,74.8123,74.6872,74.7372,22714.0
2017-07-27 13:40:00,89.64,89.7,89.58,89.6,26003.0,74.7456,74.7956,74.6956,74.7122,26003.0
2017-07-27 13:50:00,89.6,89.63,89.55,89.59,51411.0,74.7122,74.7372,74.6705,74.7039,51411.0
2017-07-27 14:00:00,89.59,89.61,89.5,89.5,18118.0,74.7039,74.7206,74.6288,74.6288,18118.0
2017-07-27 14:10:00,89.5,89.51,89.43,89.49,21449.0,74.6288,74.6372,74.5705,74.6205,21449.0
2017-07-27 14:20:00,89.5,89.51,89.37,89.38,12896.0,74.6288,74.6372,74.5204,74.5288,12896.0
2017-07-27 14:30:00,89.38,89.4,89.26,89.31,76903.0,74.5288,74.5455,74.4287,74.4704,76903.0
2017-07-27 14:40:00,89.3,89.35,89.29,89.3,11588.0,74.4621,74.5038,74.4537,74.4621,11588.0
2017-07-27 14:50:00,89.3,89.31,89.26,89.26,17206.0,74.4621,74.4704,74.4287,74.4287,17206.0
2017-07-27 15:00:00,89.25,89.32,89.25,89.32,27332.0,74.4204,74.4788,74.4204,74.4788,27332.0
2017-07-27 15:10:00,89.32,89.39,89.29,89.38,24949.0,74.4788,74.5371,74.4537,74.5288,24949.0
2017-07-27 15:20:00,89.37,89.53,89.37,89.53,27490.0,74.5204,74.6539,74.5204,74.6539,27490.0
2017-07-27 15:30:00,89.52,89.6,89.48,89.58,37552.0,74.6455,74.7122,74.6122,74.6956,37552.0
2017-07-27 15:40:00,89.59,89.66,89.54,89.66,60456.0,74.7039,74.7623,74.6622,74.7623,60456.0
2017-07-27 15:50:00,89.65,89.68,89.59,89.68,147000.0,74.7539,74.7789,74.7039,74.7789,147000.0
2017-07-28 09:30:00,89.8,90.18,89.59,89.93,44395.0,74.879,75.1959,74.7039,74.9874,44395.0
2017-07-28 09:40:00,89.91,89.91,89.63,89.67,15456.0,74.9707,74.9707,74.7372,74.7706,15456.0
2017-07-28 09:50:00,89.69,89.75,89.61,89.65,16227.0,74.7873,74.8373,74.7206,74.7539,16227.0
2017-07-28 10:00:00,89.67,89.71,89.52,89.57,22933.0,74.7706,74.804,74.6455,74.6872,22933.0
2017-07-28 10:10:00,89.57,89.65,89.56,89.65,21887.0,74.6872,74.7539,74.6789,74.7539,21887.0
2017-07-28 10:20:00,89.64,89.71,89.58,89.69,14563.0,74.7456,74.804,74.6956,74.7873,14563.0
2017-07-28 10:30:00,89.69,89.92,89.69,89.88,11768.0,74.7873,74.9791,74.7873,74.9457,11768.0
2017-07-28 10:40:00,89.92,89.98,89.88,89.93,14265.0,74.9791,75.0291,74.9457,74.9874,14265.0
2017-07-28 10:50:00,89.93,89.95,89.89,89.93,10165.0,74.9874,75.0041,74.954,74.9874,10165.0
2017-07-28 11:00:00,89.94,90.17,89.94,90.13,14330.0,74.9957,75.1875,74.9957,75.1542,14330.0
2017-07-28 11:10:00,90.16,90.2,90.14,90.15,16694.0,75.1792,75.2125,75.1625,75.1708,16694.0
2017-07-28 11:20:00,90.14,90.22,90.14,90.17,15614.0,75.1625,75.2292,75.1625,75.1875,15614.0
2017-07-28 11:30:00,90.17,90.35,90.17,90.28,19939.0,75.1875,75.3376,75.1875,75.2792,19939.0
2017-07-28 11:40:00,90.27,90.33,90.26,90.31,15370.0,75.2709,75.3209,75.2626,75.3043,15370.0
2017-07-28 11:50:00,90.32,90.33,90.26,90.29,11748.0,75.3126,75.3209,75.2626,75.2876,11748.0
2017-07-28 12:00:00,90.28,90.33,90.27,90.29,12622.0,75.2792,75.3209,75.2709,75.2876,12622.0
2017-07-28 12:10:00,90.29,90.3,90.25,90.25,7945.0,75.2876,75.2959,75.2542,75.2542,7945.0
2017-07-28 12:20:00,90.25,90.3,90.25,90.27,6378.0,75.2542,75.2959,75.2542,75.2709,6378.0
2017-07-28 12:30:00,90.28,90.3,90.26,90.29,8029.0,75.2792,75.2959,75.2626,75.2876,8029.0
2017-07-28 12:40:00,90.29,90.32,90.28,90.31,19553.0,75.2876,75.3126,75.2792,75.3043,19553.0
2017-07-28 12:50:00,90.3,90.38,90.28,90.38,31586.0,75.2959,75.3626,75.2792,75.3626,31586.0
2017-07-28 13:00:00,90.38,90.38,90.28,90.31,10611.0,75.3626,75.3626,75.2792,75.3043,10611.0
2017-07-28 13:10:00,90.31,90.34,90.28,90.29,16366.0,75.3043,75.3293,75.2792,75.2876,16366.0
2017-07-28 13:20:00,90.27,90.27,90.22,90.24,6972.0,75.2709,75.2709,75.2292,75.2459,6972.0
2017-07-28 13:30:00,90.24,90.27,90.23,90.25,11125.0,75.2459,75.2709,75.2375,75.2542,11125.0
2017-07-28 13:40:00,90.26,90.35,90.26,90.34,11453.0,75.2626,75.3376,75.2626,75.3293,11453.0
2017-07-28 13:50:00,90.34,90.35,90.3,90.32,22798.0,75.3293,75.3376,75.2959,75.3126,22798.0
2017-07-28 14:00:00,90.31,90.44,90.31,90.42,9315.0,75.3043,75.4127,75.3043,75.396,9315.0
2017-07-28 14:10:00,90.42,90.45,90.38,90.43,41985.0,75.396,75.421,75.3626,75.4043,41985.0
2017-07-28 14:20:00,90.44,90.56,90.44,90.53,61830.0,75.4127,75.5127,75.4127,75.4877,61830.0
2017-07-28 14:30:00,90.54,90.57,90.5,90.5,15983.0,75.496,75.5211,75.4627,75.4627,15983.0
2017-07-28 14:40:00,90.5,90.56,90.5,90.56,51877.0,75.4627,75.5127,75.4627,75.5127,51877.0
2017-07-28 14:50:00,90.56,90.56,90.52,90.53,21930.0,75.5127,75.5127,75.4794,75.4877,21930.0
2017-07-28 15:00:00,90.53,90.56,90.37,90.4,43856.0,75.4877,75.5127,75.3543,75.3793,43856.0
2017-07-28 15:10:00,90.4,90.46,90.36,90.46,35183.0,75.3793,75.4293,75.3459,75.4293,35183.0
2017-07-28 15:20:00,90.47,90.48,90.35,90.42,47097.0,75.4377,75.446,75.3376,75.396,47097.0
2017-07-28 15:30:00,90.42,90.43,90.37,90.37,51126.0,75.396,75.4043,75.3543,75.3543,51126.0
2017-07-28 15:40:00,90.38,90.52,90.37,90.42,34816.0,75.3626,75.4794,75.3543,75.396,34816.0
2017-07-28 15:50:00,90.43,90.53,90.42,90.45,111347.0,75.4043,75.4877,75.396,75.421,111347.0
2017-07-31 09:30:00,90.58,90.74,90.57,90.65,25925.0,75.5294,75.6628,75.5211,75.5878,25925.0
2017-07-31 09:40:00,90.65,90.73,90.6,90.64,16792.0,75.5878,75.6545,75.5461,75.5794,16792.0
2017-07-31 09:50:00,90.65,91.0,90.62,91.0,21331.0,75.5878,75.8796,75.5627,75.8796,21331.0
2017-07-31 10:00:00,90.99,91.1,90.94,91.03,23629.0,75.8713,75.963,75.8296,75.9046,23629.0
2017-07-31 10:10:00,91.05,91.08,90.97,91.01,18721.0,75.9213,75.9463,75.8546,75.8879,18721.0
2017-07-31 10:20:00,91.04,91.1,91.02,91.1,9533.0,75.913,75.963,75.8963,75.963,9533.0
2017-07-31 10:30:00,91.09,91.25,91.07,91.12,24107.0,75.9547,76.0881,75.938,75.9797,24107.0
2017-07-31 10:40:00,91.11,91.13,91.02,91.04,11167.0,75.9713,75.988,75.8963,75.913,11167.0
2017-07-31 10:50:00,91.06,91.11,91.01,91.04,9286.0,75.9296,75.9713,75.8879,75.913,9286.0
2017-07-31 11:00:00,91.05,91.06,91.01,91.04,9269.0,75.9213,75.9296,75.8879,75.913,9269.0
2017-07-31 11:10:00,91.02,91.08,91.02,91.07,9508.0,75.8963,75.9463,75.8963,75.938,9508.0
2017-07-31 11:20:00,91.06,91.16,91.05,91.13,15359.0,75.9296,76.013,75.9213,75.988,15359.0
2017-07-31 11:30:00,91.13,91.14,91.07,91.07,20662.0,75.988,75.9963,75.938,75.938,20662.0
2017-07-31 11:40:00,91.06,91.08,91.01,91.04,18684.0,75.9296,75.9463,75.8879,75.913,18684.0
2017-07-31 11:50:00,91.05,91.09,91.02,91.03,17330.0,75.9213,75.9547,75.8963,75.9046,17330.0
2017-07-31 12:00:00,91.02,91.13,91.02,91.1,23752.0,75.8963,75.988,75.8963,75.963,23752.0
2017-07-31 12:10:00,91.1,91.12,91.04,91.1,23631.0,75.963,75.9797,75.913,75.963,23631.0
2017-07-31 12:20:00,91.11,91.12,91.02,91.03,20259.0,75.9713,75.9797,75.8963,75.9046,20259.0
2017-07-31 12:30:00,91.04,91.13,91.03,91.05,12895.0,75.913,75.988,75.9046,75.9213,12895.0
2017-07-31 12:40:00,91.04,91.1,91.03,91.08,12978.0,75.913,75.963,75.9046,75.9463,12978.0
2017-07-31 12:50:00,91.09,91.1,91.02,91.03,10431.0,75.9547,75.963,75.8963,75.9046,10431.0
2017-07-31 13:00:00,91.04,91.13,91.03,91.04,11275.0,75.913,75.988,75.9046,75.913,11275.0
2017-07-31 13:10:00,91.04,91.06,91.01,91.06,12125.0,75.913,75.9296,75.8879,75.9296,12125.0
2017-07-31 13:20:00,91.07,91.08,91.04,91.05,9069.0,75.938,75.9463,75.913,75.9213,9069.0
2017-07-31 13:30:00,91.06,91.13,91.02,91.13,14529.0,75.9296,75.988,75.8963,75.988,14529.0
2017-07-31 13:40:00,91.11,91.12,91.02,91.04,18911.0,75.9713,75.9797,75.8963,75.913,18911.0
2017-07-31 13:50:00,91.05,91.05,91.02,91.03,8762.0,75.9213,75.9213,75.8963,75.9046,8762.0
2017-07-31 14:00:00,91.02,91.03,91.01,91.02,22220.0,75.8963,75.9046,75.8879,75.8963,22220.0
2017-07-31 14:10:00,91.02,91.08,91.01,91.08,16604.0,75.8963,75.9463,75.8879,75.9463,16604.0
2017-07-31 14:20:00,91.07,91.11,91.02,91.04,15987.0,75.938,75.9713,75.8963,75.913,15987.0
2017-07-31 14:30:00,91.02,91.03,90.91,90.94,24811.0,75.8963,75.9046,75.8046,75.8296,24811.0
2017-07-31 14:40:00,90.93,91.01,90.92,91.0,12074.0,75.8212,75.8879,75.8129,75.8796,12074.0
2017-07-31 14:50:00,91.01,91.03,90.95,90.98,9596.0,75.8879,75.9046,75.8379,75.8629,9596.0
2017-07-31 15:00:00,90.98,91.02,90.96,90.96,19116.0,75.8629,75.8963,75.8463,75.8463,19116.0
2017-07-31 15:10:00,90.96,91.03,90.95,90.97,18809.0,75.8463,75.9046,75.8379,75.8546,18809.0
2017-07-31 15:20:00,90.96,91.02,90.94,91.01,20863.0,75.8463,75.8963,75.8296,75.8879,20863.0
2017-07-31 15:30:00,91.01,91.04,90.98,91.04,27684.0,75.8879,75.913,75.8629,75.913,27684.0
2017-07-31 15:40:00,91.03,91.08,91.02,91.04,42742.0,75.9046,75.9463,75.8963,75.913,42742.0
2017-07-31 15:50:00,91.02,91.04,90.97,90.99,133331.0,75.8963,75.913,75.8546,75.8713,133331.0
2017-08-01 09:30:00,91.17,91.43,90.89,91.18,59695.0,76.0214,76.2382,75.7879,76.0297,59695.0
2017-08-01 09:40:00,91.16,91.3,91.05,91.07,47277.0,76.013,76.1298,75.9213,75.938,47277.0
2017-08-01 09:50:00,91.06,91.28,91.04,91.18,38336.0,75.9296,76.1131,75.913,76.0297,38336.0
2017-08-01 10:00:00,91.18,91.37,91.12,91.35,45389.0,76.0297,76.1881,75.9797,76.1715,45389.0
2017-08-01 10:10:00,91.34,91.35,91.11,91.11,28869.0,76.1631,76.1715,75.9713,75.9713,28869.0
2017-08-01 10:20:00,91.1,91.21,91.08,91.09,25840.0,75.963,76.0547,75.9463,75.9547,25840.0
2017-08-01 10:30:00,91.1,91.41,91.08,91.29,36503.0,75.963,76.2215,75.9463,76.1214,36503.0
2017-08-01 10:40:00,91.27,91.27,91.11,91.18,27680.0,76.1047,76.1047,75.9713,76.0297,27680.0
2017-08-01 10:50:00,91.15,91.15,90.95,90.98,59412.0,76.0047,76.0047,75.8379,75.8629,59412.0
2017-08-01 11:00:00,90.98,91.08,90.84,90.89,43278.0,75.8629,75.9463,75.7462,75.7879,43278.0
2017-08-01 11:10:00,90.89,90.93,90.8,90.89,32219.0,75.7879,75.8212,75.7128,75.7879,32219.0
2017-08-01 11:20:00,90.9,91.09,90.9,91.08,34679.0,75.7962,75.9547,75.7962,75.9463,34679.0
2017-08-01 11:30:00,91.06,91.15,91.01,91.1,29252.0,75.9296,76.0047,75.8879,75.963,29252.0
2017-08-01 11:40:00,91.1,91.14,91.01,91.13,37445.0,75.963,75.9963,75.8879,75.988,37445.0
2017-08-01 11:50:00,91.13,91.14,91.04,91.12,24854.0,75.988,75.9963,75.913,75.9797,24854.0
2017-08-01 12:00:00,91.12,91.26,91.07,91.22,23905.0,75.9797,76.0964,75.938,76.0631,23905.0
2017-08-01 12:10:00,91.22,91.32,91.17,91.25,26936.0,76.0631,76.1464,76.0214,76.0881,26936.0
2017-08-01 12:20:00,91.26,91.26,91.18,91.19,95807.0,76.0964,76.0964,76.0297,76.038,95807.0
2017-08-01 12:30:00,91.19,91.25,91.18,91.24,60479.0,76.038,76.0881,76.0297,76.0797,60479.0
2017-08-01 12:40:00,91.25,91.25,91.08,91.15,67807.0,76.0881,76.0881,75.9463,76.0047,67807.0
2017-08-01 12:50:00,91.14,91.17,91.1,91.16,29914.0,75.9963,76.0214,75.963,76.013,29914.0
2017-08-01 13:00:00,91.16,91.23,91.15,91.2,32725.0,76.013,76.0714,76.0047,76.0464,32725.0
2017-08-01 13:10:00,91.19,91.21,91.07,91.11,59881.0,76.038,76.0547,75.938,75.9713,59881.0
2017-08-01 13:20:00,91.11,91.32,91.1,91.23,97227.0,75.9713,76.1464,75.963,76.0714,97227.0
2017-08-01 13:30:00,91.23,91.23,91.11,91.19,39110.0,76.0714,76.0714,75.9713,76.038,39110.0
2017-08-01 13:40:00,91.19,91.23,91.05,91.08,60991.0,76.038,76.0714,75.9213,75.9463,60991.0
2017-08-01 13:50:00,91.07,91.21,91.07,91.17,39207.0,75.938,76.0547,75.938,76.0214,39207.0
2017-08-01 14:00:00,91.17,91.17,91.04,91.08,47765.0,76.0214,76.0214,75.913,75.9463,47765.0
2017-08-01 14:10:00,91.08,91.15,91.06,91.08,38928.0,75.9463,76.0047,75.9296,75.9463,38928.0
2017-08-01 14:20:00,91.09,91.24,91.07,91.14,93411.0,75.9547,76.0797,75.938,75.9963,93411.0
2017-08-01 14:30:00,91.12,91.23,91.07,91.21,69227.0,75.9797,76.0714,75.938,76.0547,69227.0
2017-08-01 14:40:00,91.22,91.23,91.13,91.13,93015.0,76.0631,76.0714,75.988,75.988,93015.0
2017-08-01 14:50:00,91.13,91.2,90.98,91.12,75889.0,75.988,76.0464,75.8629,75.9797,75889.0
2017-08-01 15:00:00,91.12,91.17,91.01,91.06,64430.0,75.9797,76.0214,75.8879,75.9296,64430.0
2017-08-01 15:10:00,91.06,91.06,90.88,90.9,68872.0,75.9296,75.9296,75.7795,75.7962,68872.0
2017-08-01 15:20:00,90.9,90.93,90.87,90.92,60520.0,75.7962,75.8212,75.7712,75.8129,60520.0
2017-08-01 15:30:00,90.92,91.07,90.91,91.0,132213.0,75.8129,75.938,75.8046,75.8796,132213.0
2017-08-01 15:40:00,90.99,91.11,90.92,90.94,171814.0,75.8713,75.9713,75.8129,75.8296,171814.0
2017-08-01 15:50:00,90.93,91.04,90.93,90.96,233527.0,75.8212,75.913,75.8212,75.8463,233527.0
2017-08-02 09:30:00,93.14,93.67,92.62,93.34,153757.0,77.664,78.106,77.2304,77.8308,153757.0
2017-08-02 09:40:00,93.32,93.43,92.68,92.69,102165.0,77.8141,77.9058,77.2805,77.2888,102165.0
2017-08-02 09:50:00,92.69,93.45,92.54,93.29,94957.0,77.2888,77.9225,77.1637,77.7891,94957.0
2017-08-02 10:00:00,93.32,93.66,93.03,93.59,143011.0,77.8141,78.0976,77.5723,78.0393,143011.0
2017-08-02 10:10:00,93.58,93.95,93.5,93.62,101112.0,78.0309,78.3394,77.9642,78.0643,101112.0
2017-08-02 10:20:00,93.62,93.79,93.55,93.7,83532.0,78.0643,78.206,78.0059,78.131,83532.0
2017-08-02 10:30:00,93.68,93.7,93.29,93.37,79531.0,78.1143,78.131,77.7891,77.8558,79531.0
2017-08-02 10:40:00,93.39,93.98,93.37,93.41,43790.0,77.8725,78.3645,77.8558,77.8892,43790.0
2017-08-02 10:50:00,93.39,93.9,93.35,93.84,56113.0,77.8725,78.2977,77.8391,78.2477,56113.0
2017-08-02 11:00:00,93.81,93.97,93.75,93.8,53985.0,78.2227,78.3561,78.1727,78.2144,53985.0
2017-08-02 11:10:00,93.79,93.88,93.68,93.81,50801.0,78.206,78.2811,78.1143,78.2227,50801.0
2017-08-02 11:20:00,93.82,93.95,93.54,93.77,81506.0,78.231,78.3394,77.9976,78.1893,81506.0
2017-08-02 11:30:00,93.77,93.83,93.45,93.45,54460.0,78.1893,78.2394,77.9225,77.9225,54460.0
2017-08-02 11:40:00,93.45,93.92,93.45,93.78,46393.0,77.9225,78.3144,77.9225,78.1977,46393.0
2017-08-02 11:50:00,93.79,94.17,93.78,94.08,99537.0,78.206,78.5229,78.1977,78.4478,99537.0
2017-08-02 12:00:00,94.08,94.18,93.94,93.95,81413.0,78.4478,78.5312,78.3311,78.3394,81413.0
2017-08-02 12:10:00,93.97,93.99,93.57,93.67,56951.0,78.3561,78.3728,78.0226,78.106,56951.0
2017-08-02 12:20:00,93.66,93.77,93.59,93.65,48765.0,78.0976,78.1893,78.0393,78.0893,48765.0
2017-08-02 12:30:00,93.64,93.72,93.57,93.59,41657.0,78.081,78.1477,78.0226,78.0393,41657.0
2017-08-02 12:40:00,93.58,93.81,93.58,93.79,36472.0,78.0309,78.2227,78.0309,78.206,36472.0
2017-08-02 12:50:00,93.78,93.89,93.73,93.86,29862.0,78.1977,78.2894,78.156,78.2644,29862.0
2017-08-02 13:00:00,93.87,94.09,93.78,94.06,79050.0,78.2727,78.4562,78.1977,78.4312,79050.0
2017-08-02 13:10:00,94.04,94.21,94.0,94.21,41694.0,78.4145,78.5562,78.3811,78.5562,41694.0
2017-08-02 13:20:00,94.22,94.31,93.99,93.99,50579.0,78.5646,78.6396,78.3728,78.3728,50579.0
2017-08-02 13:30:00,93.99,94.2,93.91,94.15,40662.0,78.3728,78.5479,78.3061,78.5062,40662.0
2017-08-02 13:40:00,94.15,94.22,94.11,94.13,39350.0,78.5062,78.5646,78.4729,78.4895,39350.0
2017-08-02 13:50:00,94.12,94.12,93.98,94.06,41599.0,78.4812,78.4812,78.3645,78.4312,41599.0
2017-08-02 14:00:00,94.08,94.14,94.07,94.14,48389.0,78.4478,78.4979,78.4395,78.4979,48389.0
2017-08-02 14:10:00,94.14,94.15,93.8,93.82,46334.0,78.4979,78.5062,78.2144,78.231,46334.0
2017-08-02 14:20:00,93.81,94.04,93.79,93.94,57489.0,78.2227,78.4145,78.206,78.3311,57489.0
2017-08-02 14:30:00,93.94,94.06,93.91,93.98,42774.0,78.3311,78.4312,78.3061,78.3645,42774.0
2017-08-02 14:40:00,93.98,94.09,93.85,94.04,53760.0,78.3645,78.4562,78.2561,78.4145,53760.0
2017-08-02 14:50:00,94.04,94.23,93.99,94.12,54711.0,78.4145,78.5729,78.3728,78.4812,54711.0
2017-08-02 15:00:00,94.11,94.21,94.09,94.11,56850.0,78.4729,78.5562,78.4562,78.4729,56850.0
2017-08-02 15:10:00,94.12,94.2,94.1,94.19,61739.0,78.4812,78.5479,78.4645,78.5396,61739.0
2017-08-02 15:20:00,94.19,94.26,94.1,94.14,69610.0,78.5396,78.5979,78.4645,78.4979,69610.0
2017-08-02 15:30:00,94.15,94.15,93.96,93.97,95506.0,78.5062,78.5062,78.3478,78.3561,95506.0
2017-08-02 15:40:00,93.97,94.07,93.91,94.04,134873.0,78.3561,78.4395,78.3061,78.4145,134873.0
2017-08-02 15:50:00,94.04,94.16,93.97,94.14,325536.0,78.4145,78.5145,78.3561,78.4979,325536.0
2017-08-03 09:30:00,93.9,94.0,93.39,93.39,122597.0,78.2977,78.3811,77.8725,77.8725,122597.0
2017-08-03 09:40:00,93.4,93.48,93.22,93.24,68245.0,77.8808,77.9475,77.7307,77.7474,68245.0
2017-08-03 09:50:00,93.24,93.35,93.09,93.1,71965.0,77.7474,77.8391,77.6223,77.6307,71965.0
2017-08-03 10:00:00,93.12,93.75,93.12,93.7,43148.0,77.6474,78.1727,77.6474,78.131,43148.0
2017-08-03 10:10:00,93.72,93.97,93.71,93.93,28792.0,78.1477,78.3561,78.1393,78.3228,28792.0
2017-08-03 10:20:00,93.93,93.97,93.8,93.97,31972.0,78.3228,78.3561,78.2144,78.3561,31972.0
2017-08-03 10:30:00,93.96,93.97,93.78,93.84,50933.0,78.3478,78.3561,78.1977,78.2477,50933.0
2017-08-03 10:40:00,93.82,93.91,93.78,93.8,30721.0,78.231,78.3061,78.1977,78.2144,30721.0
2017-08-03 10:50:00,93.81,93.82,93.7,93.8,26951.0,78.2227,78.231,78.131,78.2144,26951.0
2017-08-03 11:00:00,93.81,93.94,93.81,93.85,22982.0,78.2227,78.3311,78.2227,78.2561,22982.0
2017-08-03 11:10:00,93.83,93.91,93.8,93.8,17875.0,78.2394,78.3061,78.2144,78.2144,17875.0
2017-08-03 11:20:00,93.81,93.88,93.8,93.8,44012.0,78.2227,78.2811,78.2144,78.2144,44012.0
2017-08-03 11:30:00,93.8,93.88,93.79,93.86,18956.0,78.2144,78.2811,78.206,78.2644,18956.0
2017-08-03 11:40:00,93.85,93.92,93.81,93.87,39545.0,78.2561,78.3144,78.2227,78.2727,39545.0
2017-08-03 11:50:00,93.86,93.94,93.82,93.85,30144.0,78.2644,78.3311,78.231,78.2561,30144.0
2017-08-03 12:00:00,93.87,94.0,93.83,93.97,30060.0,78.2727,78.3811,78.2394,78.3561,30060.0
2017-08-03 12:10:00,93.97,93.99,93.89,93.92,15711.0,78.3561,78.3728,78.2894,78.3144,15711.0
2017-08-03 12:20:00,93.93,93.96,93.89,93.91,19737.0,78.3228,78.3478,78.2894,78.3061,19737.0
2017-08-03 12:30:00,93.91,93.93,93.87,93.89,14841.0,78.3061,78.3228,78.2727,78.2894,14841.0
2017-08-03 12:40:00,93.89,93.99,93.85,93.94,45157.0,78.2894,78.3728,78.2561,78.3311,45157.0
2017-08-03 12:50:00,93.94,93.95,93.81,93.81,34943.0,78.3311,78.3394,78.2227,78.2227,34943.0
2017-08-03 13:00:00,93.81,93.92,93.8,93.89,42236.0,78.2227,78.3144,78.2144,78.2894,42236.0
2017-08-03 13:10:00,93.88,94.0,93.87,93.9,22634.0,78.2811,78.3811,78.2727,78.2977,22634.0
2017-08-03 13:20:00,93.9,93.91,93.86,93.91,20861.0,78.2977,78.3061,78.2644,78.3061,20861.0
2017-08-03 13:30:00,93.91,93.91,93.84,93.88,26746.0,78.3061,78.3061,78.2477,78.2811,26746.0
2017-08-03 13:40:00,93.89,93.9,93.86,93.9,17063.0,78.2894,78.2977,78.2644,78.2977,17063.0
2017-08-03 13:50:00,93.9,93.92,93.85,93.87,25926.0,78.2977,78.3144,78.2561,78.2727,25926.0
2017-08-03 14:00:00,93.86,93.9,93.86,93.88,19627.0,78.2644,78.2977,78.2644,78.2811,19627.0
2017-08-03 14:10:00,93.89,93.94,93.88,93.9,46424.0,78.2894,78.3311,78.2811,78.2977,46424.0
2017-08-03 14:20:00,93.91,93.93,93.86,93.89,44813.0,78.3061,78.3228,78.2644,78.2894,44813.0
2017-08-03 14:30:00,93.9,94.0,93.89,93.95,43984.0,78.2977,78.3811,78.2894,78.3394,43984.0
2017-08-03 14:40:00,93.95,93.97,93.92,93.93,24838.0,78.3394,78.3561,78.3144,78.3228,24838.0
2017-08-03 14:50:00,93.92,93.93,93.88,93.89,23865.0,78.3144,78.3228,78.2811,78.2894,23865.0
2017-08-03 15:00:00,93.89,93.96,93.88,93.94,35346.0,78.2894,78.3478,78.2811,78.3311,35346.0
2017-08-03 15:10:00,93.94,93.99,93.9,93.92,38496.0,78.3311,78.3728,78.2977,78.3144,38496.0
2017-08-03 15:20:00,93.92,93.98,93.9,93.98,26896.0,78.3144,78.3645,78.2977,78.3645,26896.0
2017-08-03 15:30:00,93.97,94.0,93.89,93.98,79458.0,78.3561,78.3811,78.2894,78.3645,79458.0
2017-08-03 15:40:00,93.98,93.98,93.9,93.91,93215.0,78.3645,78.3645,78.2977,78.3061,93215.0
2017-08-03 15:50:00,93.92,93.95,93.89,93.94,163395.0,78.3144,78.3394,78.2894,78.3311,163395.0
2017-08-04 09:30:00,94.09,94.26,94.01,94.03,65372.0,78.4562,78.5979,78.3895,78.4061,65372.0
2017-08-04 09:40:00,94.05,94.26,93.97,94.25,23391.0,78.4228,78.5979,78.3561,78.5896,23391.0
2017-08-04 09:50:00,94.28,94.32,94.11,94.3,27448.0,78.6146,78.648,78.4729,78.6313,27448.0
2017-08-04 10:00:00,94.3,94.44,94.25,94.3,29588.0,78.6313,78.748,78.5896,78.6313,29588.0
2017-08-04 10:10:00,94.29,94.38,94.21,94.21,15516.0,78.6229,78.698,78.5562,78.5562,15516.0
2017-08-04 10:20:00,94.22,94.33,94.21,94.26,18550.0,78.5646,78.6563,78.5562,78.5979,18550.0
2017-08-04 10:30:00,94.27,94.37,94.27,94.31,18951.0,78.6063,78.6897,78.6063,78.6396,18951.0
2017-08-04 10:40:00,94.32,94.49,94.32,94.36,22664.0,78.648,78.7897,78.648,78.6813,22664.0
2017-08-04 10:50:00,94.35,94.36,94.16,94.18,37915.0,78.673,78.6813,78.5145,78.5312,37915.0
2017-08-04 11:00:00,94.19,94.34,94.16,94.34,27707.0,78.5396,78.6646,78.5145,78.6646,27707.0
2017-08-04 11:10:00,94.37,94.39,94.19,94.23,24472.0,78.6897,78.7063,78.5396,78.5729,24472.0
2017-08-04 11:20:00,94.24,94.29,94.13,94.22,21981.0,78.5813,78.6229,78.4895,78.5646,21981.0
2017-08-04 11:30:00,94.21,94.26,94.11,94.11,23849.0,78.5562,78.5979,78.4729,78.4729,23849.0
2017-08-04 11:40:00,94.13,94.28,94.1,94.1,30840.0,78.4895,78.6146,78.4645,78.4645,30840.0
2017-08-04 11:50:00,94.11,94.27,94.08,94.09,18940.0,78.4729,78.6063,78.4478,78.4562,18940.0
2017-08-04 12:00:00,94.11,94.23,94.1,94.22,19238.0,78.4729,78.5729,78.4645,78.5646,19238.0
2017-08-04 12:10:00,94.21,94.22,94.12,94.14,18858.0,78.5562,78.5646,78.4812,78.4979,18858.0
2017-08-04 12:20:00,94.14,94.17,94.09,94.11,17538.0,78.4979,78.5229,78.4562,78.4729,17538.0
2017-08-04 12:30:00,94.11,94.2,94.05,94.19,23928.0,78.4729,78.5479,78.4228,78.5396,23928.0
2017-08-04 12:40:00,94.2,94.2,94.13,94.18,11634.0,78.5479,78.5479,78.4895,78.5312,11634.0
2017-08-04 12:50:00,94.17,94.2,94.13,94.17,15716.0,78.5229,78.5479,78.4895,78.5229,15716.0
2017-08-04 13:00:00,94.18,94.27,94.17,94.25,25096.0,78.5312,78.6063,78.5229,78.5896,25096.0
2017-08-04 13:10:00,94.24,94.24,94.17,94.21,20019.0,78.5813,78.5813,78.5229,78.5562,20019.0
2017-08-04 13:20:00,94.21,94.22,94.17,94.17,28013.0,78.5562,78.5646,78.5229,78.5229,28013.0
2017-08-04 13:30:00,94.16,94.18,94.05,94.07,24333.0,78.5145,78.5312,78.4228,78.4395,24333.0
2017-08-04 13:40:00,94.06,94.12,94.02,94.08,50941.0,78.4312,78.4812,78.3978,78.4478,50941.0
2017-08-04 13:50:00,94.09,94.13,94.04,94.09,27107.0,78.4562,78.4895,78.4145,78.4562,27107.0
2017-08-04 14:00:00,94.11,94.26,94.11,94.19,24776.0,78.4729,78.5979,78.4729,78.5396,24776.0
2017-08-04 14:10:00,94.18,94.18,94.14,94.14,17071.0,78.5312,78.5312,78.4979,78.4979,17071.0
2017-08-04 14:20:00,94.14,94.15,94.05,94.08,25414.0,78.4979,78.5062,78.4228,78.4478,25414.0
2017-08-04 14:30:00,94.07,94.14,94.07,94.14,14548.0,78.4395,78.4979,78.4395,78.4979,14548.0
2017-08-04 14:40:00,94.13,94.2,94.11,94.16,22567.0,78.4895,78.5479,78.4729,78.5145,22567.0
2017-08-04 14:50:00,94.16,94.16,94.08,94.11,24349.0,78.5145,78.5145,78.4478,78.4729,24349.0
2017-08-04 15:00:00,94.1,94.2,94.08,94.17,30935.0,78.4645,78.5479,78.4478,78.5229,30935.0
2017-08-04 15:10:00,94.17,94.19,94.14,94.17,21244.0,78.5229,78.5396,78.4979,78.5229,21244.0
2017-08-04 15:20:00,94.17,94.22,94.15,94.15,32174.0,78.5229,78.5646,78.5062,78.5062,32174.0
2017-08-04 15:30:00,94.15,94.19,94.13,94.15,44881.0,78.5062,78.5396,78.4895,78.5062,44881.0
2017-08-04 15:40:00,94.14,94.21,94.11,94.17,62441.0,78.4979,78.5562,78.4729,78.5229,62441.0
2017-08-04 15:50:00,94.18,94.3,94.15,94.22,139677.0,78.5312,78.6313,78.5062,78.5646,139677.0
2017-08-07 09:30:00,94.22,94.41,94.14,94.39,39860.0,78.5646,78.723,78.4979,78.7063,39860.0
2017-08-07 09:40:00,94.37,94.43,94.22,94.34,24728.0,78.6897,78.7397,78.5646,78.6646,24728.0
2017-08-07 09:50:00,94.36,94.47,94.3,94.32,23014.0,78.6813,78.773,78.6313,78.648,23014.0
2017-08-07 10:00:00,94.32,94.5,94.32,94.36,51979.0,78.648,78.7981,78.648,78.6813,51979.0
2017-08-07 10:10:00,94.38,94.52,94.37,94.49,20259.0,78.698,78.8147,78.6897,78.7897,20259.0
2017-08-07 10:20:00,94.47,94.49,94.35,94.43,37952.0,78.773,78.7897,78.673,78.7397,37952.0
2017-08-07 10:30:00,94.44,94.5,94.43,94.48,30546.0,78.748,78.7981,78.7397,78.7814,30546.0
2017-08-07 10:40:00,94.47,94.5,94.42,94.47,18776.0,78.773,78.7981,78.7313,78.773,18776.0
2017-08-07 10:50:00,94.46,94.59,94.46,94.58,23248.0,78.7647,78.8731,78.7647,78.8648,23248.0
2017-08-07 11:00:00,94.59,94.59,94.5,94.53,30486.0,78.8731,78.8731,78.7981,78.8231,30486.0
2017-08-07 11:10:00,94.54,94.54,94.37,94.42,28028.0,78.8314,78.8314,78.6897,78.7313,28028.0
2017-08-07 11:20:00,94.43,94.47,94.31,94.37,21747.0,78.7397,78.773,78.6396,78.6897,21747.0
2017-08-07 11:30:00,94.37,94.39,94.34,94.35,24233.0,78.6897,78.7063,78.6646,78.673,24233.0
2017-08-07 11:40:00,94.36,94.38,94.34,94.35,16251.0,78.6813,78.698,78.6646,78.673,16251.0
2017-08-07 11:50:00,94.35,94.36,94.28,94.28,25430.0,78.673,78.6813,78.6146,78.6146,25430.0
2017-08-07 12:00:00,94.28,94.34,94.28,94.29,26549.0,78.6146,78.6646,78.6146,78.6229,26549.0
2017-08-07 12:10:00,94.29,94.37,94.28,94.37,17010.0,78.6229,78.6897,78.6146,78.6897,17010.0
2017-08-07 12:20:00,94.37,94.4,94.32,94.33,21997.0,78.6897,78.7147,78.648,78.6563,21997.0
2017-08-07 12:30:00,94.33,94.35,94.3,94.3,13786.0,78.6563,78.673,78.6313,78.6313,13786.0
2017-08-07 12:40:00,94.3,94.33,94.29,94.31,31159.0,78.6313,78.6563,78.6229,78.6396,31159.0
2017-08-07 12:50:00,94.31,94.32,94.28,94.31,25848.0,78.6396,78.648,78.6146,78.6396,25848.0
2017-08-07 13:00:00,94.31,94.31,94.2,94.22,23232.0,78.6396,78.6396,78.5479,78.5646,23232.0
2017-08-07 13:10:00,94.22,94.25,94.2,94.24,18336.0,78.5646,78.5896,78.5479,78.5813,18336.0
2017-08-07 13:20:00,94.23,94.24,94.2,94.21,17765.0,78.5729,78.5813,78.5479,78.5562,17765.0
2017-08-07 13:30:00,94.22,94.22,94.15,94.17,25870.0,78.5646,78.5646,78.5062,78.5229,25870.0
2017-08-07 13:40:00,94.17,94.18,94.12,94.13,17549.0,78.5229,78.5312,78.4812,78.4895,17549.0
2017-08-07 13:50:00,94.13,94.15,94.09,94.13,27615.0,78.4895,78.5062,78.4562,78.4895,27615.0
2017-08-07 14:00:00,94.13,94.2,94.12,94.2,14839.0,78.4895,78.5479,78.4812,78.5479,14839.0
2017-08-07 14:10:00,94.2,94.22,94.19,94.22,14728.0,78.5479,78.5646,78.5396,78.5646,14728.0
2017-08-07 14:20:00,94.22,94.29,94.21,94.27,26635.0,78.5646,78.6229,78.5562,78.6063,26635.0
2017-08-07 14:30:00,94.27,94.29,94.23,94.24,22290.0,78.6063,78.6229,78.5729,78.5813,22290.0
2017-08-07 14:40:00,94.25,94.32,94.22,94.31,21286.0,78.5896,78.648,78.5646,78.6396,21286.0
2017-08-07 14:50:00,94.3,94.31,94.27,94.29,20354.0,78.6313,78.6396,78.6063,78.6229,20354.0
2017-08-07 15:00:00,94.3,94.3,94.22,94.29,36908.0,78.6313,78.6313,78.5646,78.6229,36908.0
2017-08-07 15:10:00,94.29,94.31,94.24,94.25,21800.0,78.6229,78.6396,78.5813,78.5896,21800.0
2017-08-07 15:20:00,94.25,94.28,94.25,94.28,20161.0,78.5896,78.6146,78.5896,78.6146,20161.0
2017-08-07 15:30:00,94.27,94.27,94.21,94.22,48607.0,78.6063,78.6063,78.5562,78.5646,48607.0
2017-08-07 15:40:00,94.22,94.27,94.22,94.26,49927.0,78.5646,78.6063,78.5646,78.5979,49927.0
2017-08-07 15:50:00,94.25,94.3,94.19,94.2,163657.0,78.5896,78.6313,78.5396,78.5479,163657.0
2017-08-08 09:30:00,93.98,94.14,93.85,93.89,36411.0,78.3645,78.4979,78.2561,78.2894,36411.0
2017-08-08 09:40:00,93.95,94.08,93.9,93.97,27004.0,78.3394,78.4478,78.2977,78.3561,27004.0
2017-08-08 09:50:00,93.98,94.03,93.92,94.0,33247.0,78.3645,78.4061,78.3144,78.3811,33247.0
2017-08-08 10:00:00,94.01,94.03,93.95,93.98,28256.0,78.3895,78.4061,78.3394,78.3645,28256.0
2017-08-08 10:10:00,93.99,94.01,93.84,93.98,45416.0,78.3728,78.3895,78.2477,78.3645,45416.0
2017-08-08 10:20:00,93.98,94.04,93.95,94.02,17508.0,78.3645,78.4145,78.3394,78.3978,17508.0
2017-08-08 10:30:00,94.03,94.05,93.96,93.96,16952.0,78.4061,78.4228,78.3478,78.3478,16952.0
2017-08-08 10:40:00,93.97,94.03,93.97,93.99,11052.0,78.3561,78.4061,78.3561,78.3728,11052.0
2017-08-08 10:50:00,94.01,94.24,94.01,94.23,72625.0,78.3895,78.5813,78.3895,78.5729,72625.0
2017-08-08 11:00:00,94.24,94.25,94.19,94.23,27313.0,78.5813,78.5896,78.5396,78.5729,27313.0
2017-08-08 11:10:00,94.24,94.25,94.19,94.22,17309.0,78.5813,78.5896,78.5396,78.5646,17309.0
2017-08-08 11:20:00,94.22,94.25,94.2,94.21,15938.0,78.5646,78.5896,78.5479,78.5562,15938.0
2017-08-08 11:30:00,94.2,94.33,94.2,94.25,28319.0,78.5479,78.6563,78.5479,78.5896,28319.0
2017-08-08 11:40:00,94.25,94.29,94.19,94.23,60905.0,78.5896,78.6229,78.5396,78.5729,60905.0
2017-08-08 11:50:00,94.24,94.26,94.17,94.19,17405.0,78.5813,78.5979,78.5229,78.5396,17405.0
2017-08-08 12:00:00,94.18,94.28,94.18,94.25,27743.0,78.5312,78.6146,78.5312,78.5896,27743.0
2017-08-08 12:10:00,94.26,94.28,94.17,94.18,13784.0,78.5979,78.6146,78.5229,78.5312,13784.0
2017-08-08 12:20:00,94.18,94.21,94.11,94.17,21988.0,78.5312,78.5562,78.4729,78.5229,21988.0
2017-08-08 12:30:00,94.17,94.22,94.16,94.16,12209.0,78.5229,78.5646,78.5145,78.5145,12209.0
2017-08-08 12:40:00,94.16,94.2,94.15,94.17,9524.0,78.5145,78.5479,78.5062,78.5229,9524.0
2017-08-08 12:50:00,94.17,94.19,94.14,94.15,12259.0,78.5229,78.5396,78.4979,78.5062,12259.0
2017-08-08 13:00:00,94.15,94.17,94.08,94.08,13971.0,78.5062,78.5229,78.4478,78.4478,13971.0
2017-08-08 13:10:00,94.1,94.1,94.05,94.06,15786.0,78.4645,78.4645,78.4228,78.4312,15786.0
2017-08-08 13:20:00,94.07,94.19,94.05,94.12,21082.0,78.4395,78.5396,78.4228,78.4812,21082.0
2017-08-08 13:30:00,94.12,94.12,94.05,94.07,14663.0,78.4812,78.4812,78.4228,78.4395,14663.0
2017-08-08 13:40:00,94.07,94.15,94.07,94.13,24112.0,78.4395,78.5062,78.4395,78.4895,24112.0
2017-08-08 13:50:00,94.13,94.17,94.11,94.15,15828.0,78.4895,78.5229,78.4729,78.5062,15828.0
2017-08-08 14:00:00,94.14,94.16,94.1,94.11,19268.0,78.4979,78.5145,78.4645,78.4729,19268.0
2017-08-08 14:10:00,94.11,94.15,94.11,94.13,18606.0,78.4729,78.5062,78.4729,78.4895,18606.0
2017-08-08 14:20:00,94.14,94.16,94.11,94.16,18186.0,78.4979,78.5145,78.4729,78.5145,18186.0
2017-08-08 14:30:00,94.16,94.16,94.06,94.11,22325.0,78.5145,78.5145,78.4312,78.4729,22325.0
2017-08-08 14:40:00,94.12,94.15,94.05,94.08,20738.0,78.4812,78.5062,78.4228,78.4478,20738.0
2017-08-08 14:50:00,94.06,94.12,94.06,94.1,20849.0,78.4312,78.4812,78.4312,78.4645,20849.0
2017-08-08 15:00:00,94.1,94.11,94.04,94.1,23255.0,78.4645,78.4729,78.4145,78.4645,23255.0
2017-08-08 15:10:00,94.11,94.17,94.08,94.16,29429.0,78.4729,78.5229,78.4478,78.5145,29429.0
2017-08-08 15:20:00,94.16,94.17,94.1,94.13,32563.0,78.5145,78.5229,78.4645,78.4895,32563.0
2017-08-08 15:30:00,94.14,94.24,94.06,94.23,85495.0,78.4979,78.5813,78.4312,78.5729,85495.0
2017-08-08 15:40:00,94.23,94.26,94.15,94.15,62573.0,78.5729,78.5979,78.5062,78.5062,62573.0
2017-08-08 15:50:00,94.15,94.22,94.04,94.19,143498.0,78.5062,78.5646,78.4145,78.5396,143498.0
2017-08-09 09:30:00,94.11,94.37,94.06,94.06,46136.0,78.4729,78.6897,78.4312,78.4312,46136.0
2017-08-09 09:40:00,94.06,94.18,93.96,94.18,33672.0,78.4312,78.5312,78.3478,78.5312,33672.0
2017-08-09 09:50:00,94.18,94.32,94.16,94.32,48557.0,78.5312,78.648,78.5145,78.648,48557.0
2017-08-09 10:00:00,94.31,94.36,94.14,94.2,25122.0,78.6396,78.6813,78.4979,78.5479,25122.0
2017-08-09 10:10:00,94.21,94.23,94.15,94.21,11732.0,78.5562,78.5729,78.5062,78.5562,11732.0
2017-08-09 10:20:00,94.2,94.22,94.04,94.1,15000.0,78.5479,78.5646,78.4145,78.4645,15000.0
2017-08-09 10:30:00,94.16,94.27,94.14,94.24,22558.0,78.5145,78.6063,78.4979,78.5813,22558.0
2017-08-09 10:40:00,94.25,94.46,94.23,94.43,34505.0,78.5896,78.7647,78.5729,78.7397,34505.0
2017-08-09 10:50:00,94.42,94.49,94.28,94.45,30325.0,78.7313,78.7897,78.6146,78.7564,30325.0
2017-08-09 11:00:00,94.44,94.56,94.41,94.51,30291.0,78.748,78.8481,78.723,78.8064,30291.0
2017-08-09 11:10:00,94.51,94.53,94.39,94.4,18078.0,78.8064,78.8231,78.7063,78.7147,18078.0
2017-08-09 11:20:00,94.41,94.52,94.41,94.46,18441.0,78.723,78.8147,78.723,78.7647,18441.0
2017-08-09 11:30:00,94.48,94.51,94.4,94.45,24195.0,78.7814,78.8064,78.7147,78.7564,24195.0
2017-08-09 11:40:00,94.47,94.52,94.29,94.33,22722.0,78.773,78.8147,78.6229,78.6563,22722.0
2017-08-09 11:50:00,94.35,94.42,94.33,94.38,34045.0,78.673,78.7313,78.6563,78.698,34045.0
2017-08-09 12:00:00,94.36,94.4,94.33,94.34,15745.0,78.6813,78.7147,78.6563,78.6646,15745.0
2017-08-09 12:10:00,94.35,94.37,94.32,94.35,12281.0,78.673,78.6897,78.648,78.673,12281.0
2017-08-09 12:20:00,94.35,94.37,94.3,94.3,20204.0,78.673,78.6897,78.6313,78.6313,20204.0
2017-08-09 12:30:00,94.31,94.44,94.3,94.39,37600.0,78.6396,78.748,78.6313,78.7063,37600.0
2017-08-09 12:40:00,94.39,94.4,94.35,94.35,18386.0,78.7063,78.7147,78.673,78.673,18386.0
2017-08-09 12:50:00,94.36,94.36,94.28,94.33,10761.0,78.6813,78.6813,78.6146,78.6563,10761.0
2017-08-09 13:00:00,94.35,94.46,94.31,94.46,31294.0,78.673,78.7647,78.6396,78.7647,31294.0
2017-08-09 13:10:00,94.44,94.46,94.37,94.41,15952.0,78.748,78.7647,78.6897,78.723,15952.0
2017-08-09 13:20:00,94.4,94.43,94.38,94.41,13745.0,78.7147,78.7397,78.698,78.723,13745.0
2017-08-09 13:30:00,94.41,94.42,94.37,94.38,16587.0,78.723,78.7313,78.6897,78.698,16587.0
2017-08-09 13:40:00,94.38,94.42,94.33,94.33,13679.0,78.698,78.7313,78.6563,78.6563,13679.0
2017-08-09 13:50:00,94.34,94.34,94.23,94.25,14335.0,78.6646,78.6646,78.5729,78.5896,14335.0
2017-08-09 14:00:00,94.26,94.26,94.19,94.23,14219.0,78.5979,78.5979,78.5396,78.5729,14219.0
2017-08-09 14:10:00,94.24,94.42,94.23,94.41,31208.0,78.5813,78.7313,78.5729,78.723,31208.0
2017-08-09 14:20:00,94.41,94.48,94.41,94.48,30011.0,78.723,78.7814,78.723,78.7814,30011.0
2017-08-09 14:30:00,94.47,94.47,94.37,94.41,27243.0,78.773,78.773,78.6897,78.723,27243.0
2017-08-09 14:40:00,94.41,94.45,94.39,94.44,33463.0,78.723,78.7564,78.7063,78.748,33463.0
2017-08-09 14:50:00,94.45,94.46,94.4,94.43,31180.0,78.7564,78.7647,78.7147,78.7397,31180.0
2017-08-09 15:00:00,94.44,94.5,94.43,94.48,33187.0,78.748,78.7981,78.7397,78.7814,33187.0
2017-08-09 15:10:00,94.48,94.51,94.43,94.49,44828.0,78.7814,78.8064,78.7397,78.7897,44828.0
2017-08-09 15:20:00,94.49,94.53,94.48,94.51,37280.0,78.7897,78.8231,78.7814,78.8064,37280.0
2017-08-09 15:30:00,94.51,94.58,94.48,94.57,53645.0,78.8064,78.8648,78.7814,78.8564,53645.0
2017-08-09 15:40:00,94.58,94.59,94.53,94.58,68391.0,78.8648,78.8731,78.8231,78.8648,68391.0
2017-08-09 15:50:00,94.58,94.7,94.56,94.67,160421.0,78.8648,78.9648,78.8481,78.9398,160421.0
2017-08-10 09:30:00,94.21,94.65,94.21,94.25,38176.0,78.5562,78.9231,78.5562,78.5896,38176.0
2017-08-10 09:40:00,94.27,94.51,94.26,94.44,44804.0,78.6063,78.8064,78.5979,78.748,44804.0
2017-08-10 09:50:00,94.46,94.69,94.39,94.61,83457.0,78.7647,78.9565,78.7063,78.8898,83457.0
2017-08-10 10:00:00,94.64,94.68,94.53,94.62,56498.0,78.9148,78.9481,78.8231,78.8981,56498.0
2017-08-10 10:10:00,94.62,94.64,94.49,94.61,25247.0,78.8981,78.9148,78.7897,78.8898,25247.0
2017-08-10 10:20:00,94.6,94.62,94.43,94.44,20956.0,78.8814,78.8981,78.7397,78.748,20956.0
2017-08-10 10:30:00,94.44,94.54,94.4,94.5,19655.0,78.748,78.8314,78.7147,78.7981,19655.0
2017-08-10 10:40:00,94.5,94.5,94.34,94.35,20517.0,78.7981,78.7981,78.6646,78.673,20517.0
2017-08-10 10:50:00,94.34,94.34,94.23,94.25,16563.0,78.6646,78.6646,78.5729,78.5896,16563.0
2017-08-10 11:00:00,94.25,94.38,94.25,94.37,16929.0,78.5896,78.698,78.5896,78.6897,16929.0
2017-08-10 11:10:00,94.37,94.39,94.29,94.32,18631.0,78.6897,78.7063,78.6229,78.648,18631.0
2017-08-10 11:20:00,94.32,94.33,94.25,94.31,19966.0,78.648,78.6563,78.5896,78.6396,19966.0
2017-08-10 11:30:00,94.31,94.62,94.31,94.62,55880.0,78.6396,78.8981,78.6396,78.8981,55880.0
2017-08-10 11:40:00,94.62,94.62,94.53,94.56,20341.0,78.8981,78.8981,78.8231,78.8481,20341.0
2017-08-10 11:50:00,94.53,94.61,94.52,94.6,16660.0,78.8231,78.8898,78.8147,78.8814,16660.0
2017-08-10 12:00:00,94.61,94.61,94.55,94.59,15238.0,78.8898,78.8898,78.8397,78.8731,15238.0
2017-08-10 12:10:00,94.6,94.61,94.46,94.48,15189.0,78.8814,78.8898,78.7647,78.7814,15189.0
2017-08-10 12:20:00,94.5,94.5,94.42,94.42,10778.0,78.7981,78.7981,78.7313,78.7313,10778.0
2017-08-10 12:30:00,94.43,94.53,94.41,94.48,18195.0,78.7397,78.8231,78.723,78.7814,18195.0
2017-08-10 12:40:00,94.48,94.53,94.48,94.5,22126.0,78.7814,78.8231,78.7814,78.7981,22126.0
2017-08-10 12:50:00,94.51,94.62,94.5,94.6,26140.0,78.8064,78.8981,78.7981,78.8814,26140.0
2017-08-10 13:00:00,94.59,94.62,94.55,94.56,10789.0,78.8731,78.8981,78.8397,78.8481,10789.0
2017-08-10 13:10:00,94.56,94.56,94.5,94.54,12670.0,78.8481,78.8481,78.7981,78.8314,12670.0
2017-08-10 13:20:00,94.52,94.59,94.52,94.55,12638.0,78.8147,78.8731,78.8147,78.8397,12638.0
2017-08-10 13:30:00,94.55,94.56,94.53,94.56,16507.0,78.8397,78.8481,78.8231,78.8481,16507.0
2017-08-10 13:40:00,94.55,94.56,94.49,94.51,19330.0,78.8397,78.8481,78.7897,78.8064,19330.0
2017-08-10 13:50:00,94.5,94.51,94.43,94.45,22823.0,78.7981,78.8064,78.7397,78.7564,22823.0
2017-08-10 14:00:00,94.45,94.47,94.42,94.43,26888.0,78.7564,78.773,78.7313,78.7397,26888.0
2017-08-10 14:10:00,94.43,94.47,94.41,94.47,17040.0,78.7397,78.773,78.723,78.773,17040.0
2017-08-10 14:20:00,94.48,94.55,94.48,94.52,24741.0,78.7814,78.8397,78.7814,78.8147,24741.0
2017-08-10 14:30:00,94.52,94.67,94.51,94.59,41763.0,78.8147,78.9398,78.8064,78.8731,41763.0
2017-08-10 14:40:00,94.59,94.68,94.59,94.67,24248.0,78.8731,78.9481,78.8731,78.9398,24248.0
2017-08-10 14:50:00,94.67,94.68,94.5,94.51,15768.0,78.9398,78.9481,78.7981,78.8064,15768.0
2017-08-10 15:00:00,94.51,94.6,94.51,94.53,26003.0,78.8064,78.8814,78.8064,78.8231,26003.0
2017-08-10 15:10:00,94.51,94.51,94.38,94.4,18552.0,78.8064,78.8064,78.698,78.7147,18552.0
2017-08-10 15:20:00,94.4,94.42,94.35,94.37,31826.0,78.7147,78.7313,78.673,78.6897,31826.0
2017-08-10 15:30:00,94.37,94.39,94.23,94.25,59186.0,78.6897,78.7063,78.5729,78.5896,59186.0
2017-08-10 15:40:00,94.24,94.28,94.17,94.19,59573.0,78.5813,78.6146,78.5229,78.5396,59573.0
2017-08-10 15:50:00,94.19,94.22,94.14,94.18,115436.0,78.5396,78.5646,78.4979,78.5312,115436.0
2017-08-11 09:30:00,94.09,94.45,94.09,94.26,46121.0,78.4562,78.7564,78.4562,78.5979,46121.0
2017-08-11 09:40:00,94.27,94.4,94.19,94.24,38250.0,78.6063,78.7147,78.5396,78.5813,38250.0
2017-08-11 09:50:00,94.28,94.3,94.17,94.26,30867.0,78.6146,78.6313,78.5229,78.5979,30867.0
2017-08-11 10:00:00,94.23,94.31,94.14,94.23,31199.0,78.5729,78.6396,78.4979,78.5729,31199.0
2017-08-11 10:10:00,94.28,94.28,94.15,94.21,26409.0,78.6146,78.6146,78.5062,78.5562,26409.0
2017-08-11 10:20:00,94.22,94.28,94.19,94.27,31846.0,78.5646,78.6146,78.5396,78.6063,31846.0
2017-08-11 10:30:00,94.27,94.3,94.21,94.28,52669.0,78.6063,78.6313,78.5562,78.6146,52669.0
2017-08-11 10:40:00,94.28,94.33,94.25,94.3,32964.0,78.6146,78.6563,78.5896,78.6313,32964.0
2017-08-11 10:50:00,94.3,94.34,94.16,94.17,21991.0,78.6313,78.6646,78.5145,78.5229,21991.0
2017-08-11 11:00:00,94.18,94.34,94.17,94.31,14877.0,78.5312,78.6646,78.5229,78.6396,14877.0
2017-08-11 11:10:00,94.31,94.34,94.24,94.27,12146.0,78.6396,78.6646,78.5813,78.6063,12146.0
2017-08-11 11:20:00,94.27,94.29,94.23,94.23,21294.0,78.6063,78.6229,78.5729,78.5729,21294.0
2017-08-11 11:30:00,94.25,94.38,94.24,94.35,13690.0,78.5896,78.698,78.5813,78.673,13690.0
2017-08-11 11:40:00,94.34,94.41,94.31,94.37,13122.0,78.6646,78.723,78.6396,78.6897,13122.0
2017-08-11 11:50:00,94.37,94.43,94.36,94.41,9400.0,78.6897,78.7397,78.6813,78.723,9400.0
2017-08-11 12:00:00,94.39,94.42,94.26,94.28,11835.0,78.7063,78.7313,78.5979,78.6146,11835.0
2017-08-11 12:10:00,94.3,94.33,94.22,94.28,7693.0,78.6313,78.6563,78.5646,78.6146,7693.0
2017-08-11 12:20:00,94.28,94.28,94.18,94.2,13940.0,78.6146,78.6146,78.5312,78.5479,13940.0
2017-08-11 12:30:00,94.22,94.27,94.19,94.24,12188.0,78.5646,78.6063,78.5396,78.5813,12188.0
2017-08-11 12:40:00,94.24,94.27,94.22,94.23,10432.0,78.5813,78.6063,78.5646,78.5729,10432.0
2017-08-11 12:50:00,94.24,94.29,94.22,94.25,18868.0,78.5813,78.6229,78.5646,78.5896,18868.0
2017-08-11 13:00:00,94.26,94.29,94.2,94.28,18620.0,78.5979,78.6229,78.5479,78.6146,18620.0
2017-08-11 13:10:00,94.27,94.28,94.17,94.2,8469.0,78.6063,78.6146,78.5229,78.5479,8469.0
2017-08-11 13:20:00,94.17,94.18,94.14,94.17,12911.0,78.5229,78.5312,78.4979,78.5229,12911.0
2017-08-11 13:30:00,94.17,94.17,94.02,94.02,12091.0,78.5229,78.5229,78.3978,78.3978,12091.0
2017-08-11 13:40:00,94.03,94.09,93.98,94.09,17369.0,78.4061,78.4562,78.3645,78.4562,17369.0
2017-08-11 13:50:00,94.08,94.13,94.07,94.08,12376.0,78.4478,78.4895,78.4395,78.4478,12376.0
2017-08-11 14:00:00,94.08,94.12,94.04,94.07,11712.0,78.4478,78.4812,78.4145,78.4395,11712.0
2017-08-11 14:10:00,94.07,94.18,94.05,94.13,15860.0,78.4395,78.5312,78.4228,78.4895,15860.0
2017-08-11 14:20:00,94.14,94.16,94.09,94.09,10682.0,78.4979,78.5145,78.4562,78.4562,10682.0
2017-08-11 14:30:00,94.09,94.11,93.96,94.03,23691.0,78.4562,78.4729,78.3478,78.4061,23691.0
2017-08-11 14:40:00,94.03,94.06,94.02,94.04,16167.0,78.4061,78.4312,78.3978,78.4145,16167.0
2017-08-11 14:50:00,94.04,94.12,94.02,94.06,23471.0,78.4145,78.4812,78.3978,78.4312,23471.0
2017-08-11 15:00:00,94.08,94.1,94.01,94.05,28569.0,78.4478,78.4645,78.3895,78.4228,28569.0
2017-08-11 15:10:00,94.05,94.06,93.91,93.91,21759.0,78.4228,78.4312,78.3061,78.3061,21759.0
2017-08-11 15:20:00,93.95,93.98,93.91,93.95,19030.0,78.3394,78.3645,78.3061,78.3394,19030.0
2017-08-11 15:30:00,93.95,94.0,93.93,94.0,28406.0,78.3394,78.3811,78.3228,78.3811,28406.0
2017-08-11 15:40:00,94.0,94.07,93.94,94.06,52029.0,78.3811,78.4395,78.3311,78.4312,52029.0
2017-08-11 15:50:00,94.06,94.09,93.93,93.97,67550.0,78.4312,78.4562,78.3228,78.3561,67550.0
2017-08-14 09:30:00,94.78,94.78,94.43,94.63,61642.0,79.0315,79.0315,78.7397,78.9065,61642.0
2017-08-14 09:40:00,94.62,94.69,94.56,94.6,19210.0,78.8981,78.9565,78.8481,78.8814,19210.0
2017-08-14 09:50:00,94.59,94.67,94.46,94.67,17950.0,78.8731,78.9398,78.7647,78.9398,17950.0
2017-08-14 10:00:00,94.66,94.69,94.6,94.65,21439.0,78.9315,78.9565,78.8814,78.9231,21439.0
2017-08-14 10:10:00,94.66,94.68,94.63,94.64,12089.0,78.9315,78.9481,78.9065,78.9148,12089.0
2017-08-14 10:20:00,94.65,94.66,94.61,94.64,10583.0,78.9231,78.9315,78.8898,78.9148,10583.0
2017-08-14 10:30:00,94.64,94.68,94.61,94.65,11281.0,78.9148,78.9481,78.8898,78.9231,11281.0
2017-08-14 10:40:00,94.64,94.67,94.62,94.63,18819.0,78.9148,78.9398,78.8981,78.9065,18819.0
2017-08-14 10:50:00,94.63,94.67,94.6,94.61,8071.0,78.9065,78.9398,78.8814,78.8898,8071.0
2017-08-14 11:00:00,94.62,94.66,94.62,94.66,45162.0,78.8981,78.9315,78.8981,78.9315,45162.0
2017-08-14 11:10:00,94.67,94.71,94.64,94.66,17740.0,78.9398,78.9732,78.9148,78.9315,17740.0
2017-08-14 11:20:00,94.66,94.76,94.63,94.76,18154.0,78.9315,79.0149,78.9065,79.0149,18154.0
2017-08-14 11:30:00,94.77,94.8,94.66,94.68,14607.0,79.0232,79.0482,78.9315,78.9481,14607.0
2017-08-14 11:40:00,94.69,94.77,94.66,94.74,14496.0,78.9565,79.0232,78.9315,78.9982,14496.0
2017-08-14 11:50:00,94.75,94.83,94.75,94.8,8055.0,79.0065,79.0732,79.0065,79.0482,8055.0
2017-08-14 12:00:00,94.79,94.8,94.74,94.74,9403.0,79.0399,79.0482,78.9982,78.9982,9403.0
2017-08-14 12:10:00,94.73,94.74,94.7,94.74,7853.0,78.9898,78.9982,78.9648,78.9982,7853.0
2017-08-14 12:20:00,94.72,94.73,94.67,94.7,12953.0,78.9815,78.9898,78.9398,78.9648,12953.0
2017-08-14 12:30:00,94.69,94.72,94.63,94.63,8305.0,78.9565,78.9815,78.9065,78.9065,8305.0
2017-08-14 12:40:00,94.64,94.64,94.59,94.64,11098.0,78.9148,78.9148,78.8731,78.9148,11098.0
2017-08-14 12:50:00,94.63,94.66,94.58,94.59,14386.0,78.9065,78.9315,78.8648,78.8731,14386.0
2017-08-14 13:00:00,94.58,94.69,94.58,94.67,8462.0,78.8648,78.9565,78.8648,78.9398,8462.0
2017-08-14 13:10:00,94.66,94.66,94.57,94.58,10888.0,78.9315,78.9315,78.8564,78.8648,10888.0
2017-08-14 13:20:00,94.58,94.6,94.56,94.56,7386.0,78.8648,78.8814,78.8481,78.8481,7386.0
2017-08-14 13:30:00,94.54,94.57,94.51,94.57,10371.0,78.8314,78.8564,78.8064,78.8564,10371.0
2017-08-14 13:40:00,94.59,94.61,94.51,94.51,18968.0,78.8731,78.8898,78.8064,78.8064,18968.0
2017-08-14 13:50:00,94.52,94.55,94.51,94.55,16458.0,78.8147,78.8397,78.8064,78.8397,16458.0
2017-08-14 14:00:00,94.56,94.57,94.47,94.47,28185.0,78.8481,78.8564,78.773,78.773,28185.0
2017-08-14 14:10:00,94.46,94.52,94.46,94.5,15637.0,78.7647,78.8147,78.7647,78.7981,15637.0
2017-08-14 14:20:00,94.5,94.54,94.48,94.5,26897.0,78.7981,78.8314,78.7814,78.7981,26897.0
2017-08-14 14:30:00,94.5,94.55,94.48,94.49,21847.0,78.7981,78.8397,78.7814,78.7897,21847.0
2017-08-14 14:40:00,94.48,94.53,94.43,94.43,26344.0,78.7814,78.8231,78.7397,78.7397,26344.0
2017-08-14 14:50:00,94.43,94.47,94.37,94.38,26867.0,78.7397,78.773,78.6897,78.698,26867.0
2017-08-14 15:00:00,94.38,94.52,94.37,94.5,23588.0,78.698,78.8147,78.6897,78.7981,23588.0
2017-08-14 15:10:00,94.49,94.49,94.4,94.45,41734.0,78.7897,78.7897,78.7147,78.7564,41734.0
2017-08-14 15:20:00,94.46,94.49,94.46,94.46,25985.0,78.7647,78.7897,78.7647,78.7647,25985.0
2017-08-14 15:30:00,94.46,94.49,94.4,94.44,44370.0,78.7647,78.7897,78.7147,78.748,44370.0
2017-08-14 15:40:00,94.44,94.49,94.4,94.41,58388.0,78.748,78.7897,78.7147,78.723,58388.0
2017-08-14 15:50:00,94.41,94.47,94.36,94.38,114634.0,78.723,78.773,78.6813,78.698,114634.0
2017-08-15 09:30:00,94.79,94.81,94.5,94.7,43323.0,79.0399,79.0565,78.7981,78.9648,43323.0
2017-08-15 09:40:00,94.74,94.78,94.61,94.66,50321.0,78.9982,79.0315,78.8898,78.9315,50321.0
2017-08-15 09:50:00,94.67,94.68,94.49,94.57,38707.0,78.9398,78.9481,78.7897,78.8564,38707.0
2017-08-15 10:00:00,94.58,94.58,94.44,94.46,70486.0,78.8648,78.8648,78.748,78.7647,70486.0
2017-08-15 10:10:00,94.47,94.47,94.33,94.38,34797.0,78.773,78.773,78.6563,78.698,34797.0
2017-08-15 10:20:00,94.39,94.4,94.29,94.38,42582.0,78.7063,78.7147,78.6229,78.698,42582.0
2017-08-15 10:30:00,94.38,94.42,94.21,94.34,43628.0,78.698,78.7313,78.5562,78.6646,43628.0
2017-08-15 10:40:00,94.34,94.39,94.24,94.28,46292.0,78.6646,78.7063,78.5813,78.6146,46292.0
2017-08-15 10:50:00,94.3,94.42,94.24,94.35,51188.0,78.6313,78.7313,78.5813,78.673,51188.0
2017-08-15 11:00:00,94.34,94.39,94.3,94.39,14438.0,78.6646,78.7063,78.6313,78.7063,14438.0
2017-08-15 11:10:00,94.4,94.41,94.31,94.33,22489.0,78.7147,78.723,78.6396,78.6563,22489.0
2017-08-15 11:20:00,94.35,94.42,94.31,94.36,16820.0,78.673,78.7313,78.6396,78.6813,16820.0
2017-08-15 11:30:00,94.35,94.4,94.35,94.37,14448.0,78.673,78.7147,78.673,78.6897,14448.0
2017-08-15 11:40:00,94.37,94.4,94.28,94.28,33795.0,78.6897,78.7147,78.6146,78.6146,33795.0
2017-08-15 11:50:00,94.27,94.29,94.17,94.18,31502.0,78.6063,78.6229,78.5229,78.5312,31502.0
2017-08-15 12:00:00,94.18,94.23,94.11,94.18,34671.0,78.5312,78.5729,78.4729,78.5312,34671.0
2017-08-15 12:10:00,94.17,94.26,94.17,94.24,15510.0,78.5229,78.5979,78.5229,78.5813,15510.0
2017-08-15 12:20:00,94.23,94.32,94.21,94.24,29300.0,78.5729,78.648,78.5562,78.5813,29300.0
2017-08-15 12:30:00,94.24,94.27,94.22,94.26,16854.0,78.5813,78.6063,78.5646,78.5979,16854.0
2017-08-15 12:40:00,94.28,94.32,94.27,94.3,10260.0,78.6146,78.648,78.6063,78.6313,10260.0
2017-08-15 12:50:00,94.3,94.3,94.23,94.27,16137.0,78.6313,78.6313,78.5729,78.6063,16137.0
2017-08-15 13:00:00,94.27,94.28,94.18,94.18,18834.0,78.6063,78.6146,78.5312,78.5312,18834.0
2017-08-15 13:10:00,94.21,94.27,94.18,94.25,17037.0,78.5562,78.6063,78.5312,78.5896,17037.0
2017-08-15 13:20:00,94.25,94.31,94.23,94.3,25702.0,78.5896,78.6396,78.5729,78.6313,25702.0
2017-08-15 13:30:00,94.3,94.33,94.23,94.28,12777.0,78.6313,78.6563,78.5729,78.6146,12777.0
2017-08-15 13:40:00,94.26,94.31,94.26,94.31,12403.0,78.5979,78.6396,78.5979,78.6396,12403.0
2017-08-15 13:50:00,94.31,94.36,94.29,94.32,13183.0,78.6396,78.6813,78.6229,78.648,13183.0
2017-08-15 14:00:00,94.32,94.37,94.26,94.3,19627.0,78.648,78.6897,78.5979,78.6313,19627.0
2017-08-15 14:10:00,94.3,94.36,94.29,94.34,16409.0,78.6313,78.6813,78.6229,78.6646,16409.0
2017-08-15 14:20:00,94.33,94.41,94.31,94.41,28293.0,78.6563,78.723,78.6396,78.723,28293.0
2017-08-15 14:30:00,94.4,94.4,94.29,94.38,21061.0,78.7147,78.7147,78.6229,78.698,21061.0
2017-08-15 14:40:00,94.39,94.45,94.38,94.44,14544.0,78.7063,78.7564,78.698,78.748,14544.0
2017-08-15 14:50:00,94.44,94.48,94.42,94.46,15776.0,78.748,78.7814,78.7313,78.7647,15776.0
2017-08-15 15:00:00,94.46,94.48,94.4,94.46,20481.0,78.7647,78.7814,78.7147,78.7647,20481.0
2017-08-15 15:10:00,94.45,94.49,94.43,94.44,22971.0,78.7564,78.7897,78.7397,78.748,22971.0
2017-08-15 15:20:00,94.44,94.52,94.43,94.49,20878.0,78.748,78.8147,78.7397,78.7897,20878.0
2017-08-15 15:30:00,94.49,94.49,94.41,94.43,25214.0,78.7897,78.7897,78.723,78.7397,25214.0
2017-08-15 15:40:00,94.44,94.51,94.42,94.45,52176.0,78.748,78.8064,78.7313,78.7564,52176.0
2017-08-15 15:50:00,94.44,94.47,94.34,94.37,91287.0,78.748,78.773,78.6646,78.6897,91287.0
2017-08-16 09:30:00,94.66,95.25,94.66,95.24,52530.0,78.9315,79.4234,78.9315,79.4151,52530.0
2017-08-16 09:40:00,95.19,95.19,94.94,95.07,42241.0,79.3734,79.3734,79.1649,79.2733,42241.0
2017-08-16 09:50:00,95.07,95.13,94.98,95.04,42546.0,79.2733,79.3234,79.1983,79.2483,42546.0
2017-08-16 10:00:00,95.04,95.04,94.83,94.85,54619.0,79.2483,79.2483,79.0732,79.0899,54619.0
2017-08-16 10:10:00,94.84,94.89,94.71,94.74,50156.0,79.0816,79.1233,78.9732,78.9982,50156.0
2017-08-16 10:20:00,94.76,94.82,94.72,94.75,25620.0,79.0149,79.0649,78.9815,79.0065,25620.0
2017-08-16 10:30:00,94.76,94.95,94.67,94.95,26001.0,79.0149,79.1733,78.9398,79.1733,26001.0
2017-08-16 10:40:00,94.93,94.95,94.74,94.77,50130.0,79.1566,79.1733,78.9982,79.0232,50130.0
2017-08-16 10:50:00,94.79,94.81,94.74,94.81,35124.0,79.0399,79.0565,78.9982,79.0565,35124.0
2017-08-16 11:00:00,94.81,94.91,94.67,94.71,30801.0,79.0565,79.1399,78.9398,78.9732,30801.0
2017-08-16 11:10:00,94.71,94.78,94.61,94.72,49850.0,78.9732,79.0315,78.8898,78.9815,49850.0
2017-08-16 11:20:00,94.72,94.76,94.61,94.67,28521.0,78.9815,79.0149,78.8898,78.9398,28521.0
2017-08-16 11:30:00,94.67,94.67,94.6,94.6,20480.0,78.9398,78.9398,78.8814,78.8814,20480.0
2017-08-16 11:40:00,94.62,94.65,94.45,94.64,84320.0,78.8981,78.9231,78.7564,78.9148,84320.0
2017-08-16 11:50:00,94.64,94.74,94.56,94.58,43617.0,78.9148,78.9982,78.8481,78.8648,43617.0
2017-08-16 12:00:00,94.57,94.66,94.56,94.6,30109.0,78.8564,78.9315,78.8481,78.8814,30109.0
2017-08-16 12:10:00,94.59,94.63,94.52,94.61,30490.0,78.8731,78.9065,78.8147,78.8898,30490.0
2017-08-16 12:20:00,94.62,94.75,94.56,94.75,29928.0,78.8981,79.0065,78.8481,79.0065,29928.0
2017-08-16 12:30:00,94.75,94.76,94.68,94.73,30298.0,79.0065,79.0149,78.9481,78.9898,30298.0
2017-08-16 12:40:00,94.73,94.76,94.64,94.72,42002.0,78.9898,79.0149,78.9148,78.9815,42002.0
2017-08-16 12:50:00,94.72,94.74,94.6,94.61,30001.0,78.9815,78.9982,78.8814,78.8898,30001.0
2017-08-16 13:00:00,94.62,94.67,94.55,94.64,21688.0,78.8981,78.9398,78.8397,78.9148,21688.0
2017-08-16 13:10:00,94.64,94.65,94.57,94.58,11375.0,78.9148,78.9231,78.8564,78.8648,11375.0
2017-08-16 13:20:00,94.6,94.68,94.55,94.65,17595.0,78.8814,78.9481,78.8397,78.9231,17595.0
2017-08-16 13:30:00,94.65,94.65,94.53,94.6,15269.0,78.9231,78.9231,78.8231,78.8814,15269.0
2017-08-16 13:40:00,94.59,94.62,94.56,94.59,15351.0,78.8731,78.8981,78.8481,78.8731,15351.0
2017-08-16 13:50:00,94.59,94.6,94.45,94.51,68524.0,78.8731,78.8814,78.7564,78.8064,68524.0
2017-08-16 14:00:00,94.51,94.63,94.47,94.61,34659.0,78.8064,78.9065,78.773,78.8898,34659.0
2017-08-16 14:10:00,94.59,94.65,94.51,94.54,36967.0,78.8731,78.9231,78.8064,78.8314,36967.0
2017-08-16 14:20:00,94.52,94.55,94.46,94.51,21348.0,78.8147,78.8397,78.7647,78.8064,21348.0
2017-08-16 14:30:00,94.51,94.6,94.46,94.6,32859.0,78.8064,78.8814,78.7647,78.8814,32859.0
2017-08-16 14:40:00,94.58,94.59,94.54,94.57,19996.0,78.8648,78.8731,78.8314,78.8564,19996.0
2017-08-16 14:50:00,94.57,94.58,94.41,94.51,40578.0,78.8564,78.8648,78.723,78.8064,40578.0
2017-08-16 15:00:00,94.52,94.54,94.45,94.5,20814.0,78.8147,78.8314,78.7564,78.7981,20814.0
2017-08-16 15:10:00,94.49,94.58,94.49,94.58,36303.0,78.7897,78.8648,78.7897,78.8648,36303.0
2017-08-16 15:20:00,94.58,94.62,94.52,94.55,31690.0,78.8648,78.8981,78.8147,78.8397,31690.0
2017-08-16 15:30:00,94.56,94.56,94.46,94.49,46079.0,78.8481,78.8481,78.7647,78.7897,46079.0
2017-08-16 15:40:00,94.5,94.53,94.4,94.43,87613.0,78.7981,78.8231,78.7147,78.7397,87613.0
2017-08-16 15:50:00,94.44,94.44,94.3,94.39,173849.0,78.748,78.748,78.6313,78.7063,173849.0
2017-08-17 09:30:00,94.39,94.48,94.13,94.4,29095.0,78.7063,78.7814,78.4895,78.7147,29095.0
2017-08-17 09:40:00,94.4,94.5,94.31,94.4,14313.0,78.7147,78.7981,78.6396,78.7147,14313.0
2017-08-17 09:50:00,94.4,94.41,94.17,94.17,18510.0,78.7147,78.723,78.5229,78.5229,18510.0
2017-08-17 10:00:00,94.19,94.37,94.19,94.33,76095.0,78.5396,78.6897,78.5396,78.6563,76095.0
2017-08-17 10:10:00,94.33,94.33,94.1,94.12,40813.0,78.6563,78.6563,78.4645,78.4812,40813.0
2017-08-17 10:20:00,94.1,94.16,94.03,94.16,24596.0,78.4645,78.5145,78.4061,78.5145,24596.0
2017-08-17 10:30:00,94.17,94.27,94.13,94.16,125596.0,78.5229,78.6063,78.4895,78.5145,125596.0
2017-08-17 10:40:00,94.15,94.22,93.97,94.06,73530.0,78.5062,78.5646,78.3561,78.4312,73530.0
2017-08-17 10:50:00,94.06,94.21,94.02,94.2,31321.0,78.4312,78.5562,78.3978,78.5479,31321.0
2017-08-17 11:00:00,94.2,94.3,94.17,94.23,100254.0,78.5479,78.6313,78.5229,78.5729,100254.0
2017-08-17 11:10:00,94.22,94.29,94.19,94.24,75805.0,78.5646,78.6229,78.5396,78.5813,75805.0
2017-08-17 11:20:00,94.24,94.29,94.15,94.16,27653.0,78.5813,78.6229,78.5062,78.5145,27653.0
2017-08-17 11:30:00,94.17,94.19,94.05,94.06,21989.0,78.5229,78.5396,78.4228,78.4312,21989.0
2017-08-17 11:40:00,94.08,94.12,94.02,94.03,19088.0,78.4478,78.4812,78.3978,78.4061,19088.0
2017-08-17 11:50:00,94.02,94.09,94.02,94.06,18010.0,78.3978,78.4562,78.3978,78.4312,18010.0
2017-08-17 12:00:00,94.05,94.11,94.01,94.03,11655.0,78.4228,78.4729,78.3895,78.4061,11655.0
2017-08-17 12:10:00,94.0,94.04,93.91,93.95,19049.0,78.3811,78.4145,78.3061,78.3394,19049.0
2017-08-17 12:20:00,93.94,94.03,93.92,93.95,13654.0,78.3311,78.4061,78.3144,78.3394,13654.0
2017-08-17 12:30:00,93.95,93.96,93.82,93.87,46827.0,78.3394,78.3478,78.231,78.2727,46827.0
2017-08-17 12:40:00,93.86,93.94,93.84,93.84,31040.0,78.2644,78.3311,78.2477,78.2477,31040.0
2017-08-17 12:50:00,93.86,93.86,93.71,93.78,34331.0,78.2644,78.2644,78.1393,78.1977,34331.0
2017-08-17 13:00:00,93.82,93.85,93.7,93.83,29473.0,78.231,78.2561,78.131,78.2394,29473.0
2017-08-17 13:10:00,93.82,93.89,93.81,93.85,19317.0,78.231,78.2894,78.2227,78.2561,19317.0
2017-08-17 13:20:00,93.88,93.88,93.76,93.8,14323.0,78.2811,78.2811,78.181,78.2144,14323.0
2017-08-17 13:30:00,93.81,93.9,93.78,93.86,20836.0,78.2227,78.2977,78.1977,78.2644,20836.0
2017-08-17 13:40:00,93.86,93.88,93.77,93.78,14277.0,78.2644,78.2811,78.1893,78.1977,14277.0
2017-08-17 13:50:00,93.77,93.78,93.71,93.75,25022.0,78.1893,78.1977,78.1393,78.1727,25022.0
2017-08-17 14:00:00,93.75,93.78,93.66,93.72,19494.0,78.1727,78.1977,78.0976,78.1477,19494.0
2017-08-17 14:10:00,93.74,93.9,93.67,93.72,87977.0,78.1643,78.2977,78.106,78.1477,87977.0
2017-08-17 14:20:00,93.74,93.85,93.74,93.84,19956.0,78.1643,78.2561,78.1643,78.2477,19956.0
2017-08-17 14:30:00,93.87,93.87,93.74,93.74,30728.0,78.2727,78.2727,78.1643,78.1643,30728.0
2017-08-17 14:40:00,93.74,93.8,93.69,93.7,17142.0,78.1643,78.2144,78.1226,78.131,17142.0
2017-08-17 14:50:00,93.72,93.78,93.68,93.77,26772.0,78.1477,78.1977,78.1143,78.1893,26772.0
2017-08-17 15:00:00,93.77,93.78,93.64,93.71,22960.0,78.1893,78.1977,78.081,78.1393,22960.0
2017-08-17 15:10:00,93.71,93.76,93.65,93.67,29465.0,78.1393,78.181,78.0893,78.106,29465.0
2017-08-17 15:20:00,93.66,93.74,93.64,93.66,30793.0,78.0976,78.1643,78.081,78.0976,30793.0
2017-08-17 15:30:00,93.66,93.7,93.52,93.54,44107.0,78.0976,78.131,77.9809,77.9976,44107.0
2017-08-17 15:40:00,93.54,93.54,93.38,93.39,78083.0,77.9976,77.9976,77.8642,77.8725,78083.0
2017-08-17 15:50:00,93.37,93.41,93.27,93.34,215907.0,77.8558,77.8892,77.7724,77.8308,215907.0
2017-08-18 09:30:00,93.11,93.34,93.0,93.22,109841.0,77.639,77.8308,77.5473,77.7307,109841.0
2017-08-18 09:40:00,93.21,93.22,92.96,92.97,39223.0,77.7224,77.7307,77.5139,77.5223,39223.0
2017-08-18 09:50:00,92.98,93.17,92.98,93.02,46003.0,77.5306,77.689,77.5306,77.564,46003.0
2017-08-18 10:00:00,93.04,93.25,93.0,93.14,94278.0,77.5806,77.7558,77.5473,77.664,94278.0
2017-08-18 10:10:00,93.14,93.22,93.04,93.06,56018.0,77.664,77.7307,77.5806,77.5973,56018.0
2017-08-18 10:20:00,93.12,93.12,92.88,92.98,76416.0,77.6474,77.6474,77.4472,77.5306,76416.0
2017-08-18 10:30:00,92.96,92.96,92.8,92.84,64649.0,77.5139,77.5139,77.3805,77.4139,64649.0
2017-08-18 10:40:00,92.86,92.88,92.55,92.61,72675.0,77.4306,77.4472,77.1721,77.2221,72675.0
2017-08-18 10:50:00,92.62,92.78,92.62,92.76,24671.0,77.2304,77.3638,77.2304,77.3472,24671.0
2017-08-18 11:00:00,92.8,92.88,92.72,92.86,17575.0,77.3805,77.4472,77.3138,77.4306,17575.0
2017-08-18 11:10:00,92.89,92.92,92.79,92.87,18964.0,77.4556,77.4806,77.3722,77.4389,18964.0
2017-08-18 11:20:00,92.87,93.03,92.85,92.98,13648.0,77.4389,77.5723,77.4222,77.5306,13648.0
2017-08-18 11:30:00,93.01,93.15,93.01,93.13,10663.0,77.5556,77.6724,77.5556,77.6557,10663.0
2017-08-18 11:40:00,93.14,93.16,93.09,93.1,17839.0,77.664,77.6807,77.6223,77.6307,17839.0
2017-08-18 11:50:00,93.08,93.16,93.04,93.05,19068.0,77.614,77.6807,77.5806,77.589,19068.0
2017-08-18 12:00:00,93.05,93.08,92.89,92.92,20292.0,77.589,77.614,77.4556,77.4806,20292.0
2017-08-18 12:10:00,92.92,92.99,92.87,92.97,16435.0,77.4806,77.539,77.4389,77.5223,16435.0
2017-08-18 12:20:00,92.99,93.02,92.93,92.99,15125.0,77.539,77.564,77.4889,77.539,15125.0
2017-08-18 12:30:00,93.0,93.03,92.95,93.01,20738.0,77.5473,77.5723,77.5056,77.5556,20738.0
2017-08-18 12:40:00,93.05,93.2,92.95,93.08,48098.0,77.589,77.7141,77.5056,77.614,48098.0
2017-08-18 12:50:00,93.1,93.18,93.07,93.18,13253.0,77.6307,77.6974,77.6057,77.6974,13253.0
2017-08-18 13:00:00,93.19,93.19,93.08,93.16,13770.0,77.7057,77.7057,77.614,77.6807,13770.0
2017-08-18 13:10:00,93.16,93.25,93.14,93.14,9677.0,77.6807,77.7558,77.664,77.664,9677.0
2017-08-18 13:20:00,93.14,93.16,93.11,93.14,12393.0,77.664,77.6807,77.639,77.664,12393.0
2017-08-18 13:30:00,93.15,93.16,93.05,93.05,14794.0,77.6724,77.6807,77.589,77.589,14794.0
2017-08-18 13:40:00,93.05,93.07,92.98,93.03,14514.0,77.589,77.6057,77.5306,77.5723,14514.0
2017-08-18 13:50:00,93.05,93.09,92.97,93.01,13921.0,77.589,77.6223,77.5223,77.5556,13921.0
2017-08-18 14:00:00,93.02,93.15,93.02,93.07,16018.0,77.564,77.6724,77.564,77.6057,16018.0
2017-08-18 14:10:00,93.09,93.15,93.09,93.11,9725.0,77.6223,77.6724,77.6223,77.639,9725.0
2017-08-18 14:20:00,93.13,93.2,93.11,93.17,10797.0,77.6557,77.7141,77.639,77.689,10797.0
2017-08-18 14:30:00,93.19,93.19,93.14,93.16,16518.0,77.7057,77.7057,77.664,77.6807,16518.0
2017-08-18 14:40:00,93.16,93.18,93.14,93.18,11268.0,77.6807,77.6974,77.664,77.6974,11268.0
2017-08-18 14:50:00,93.19,93.2,93.05,93.07,17519.0,77.7057,77.7141,77.589,77.6057,17519.0
2017-08-18 15:00:00,93.06,93.13,93.04,93.09,16964.0,77.5973,77.6557,77.5806,77.6223,16964.0
2017-08-18 15:10:00,93.1,93.1,92.99,93.03,21667.0,77.6307,77.6307,77.539,77.5723,21667.0
2017-08-18 15:20:00,93.02,93.04,92.95,92.95,27759.0,77.564,77.5806,77.5056,77.5056,27759.0
2017-08-18 15:30:00,92.95,93.06,92.94,93.03,28418.0,77.5056,77.5973,77.4973,77.5723,28418.0
2017-08-18 15:40:00,93.03,93.04,92.9,93.0,75442.0,77.5723,77.5806,77.4639,77.5473,75442.0
2017-08-18 15:50:00,92.99,92.99,92.79,92.9,207232.0,77.539,77.539,77.3722,77.4639,207232.0
2017-08-21 09:30:00,92.96,92.96,92.49,92.51,40623.0,77.5139,77.5139,77.122,77.1387,40623.0
2017-08-21 09:40:00,92.55,92.56,92.42,92.52,22063.0,77.1721,77.1804,77.0637,77.147,22063.0
2017-08-21 09:50:00,92.52,92.52,92.36,92.37,17025.0,77.147,77.147,77.0136,77.022,17025.0
2017-08-21 10:00:00,92.35,92.44,92.28,92.43,26251.0,77.0053,77.0803,76.9469,77.072,26251.0
2017-08-21 10:10:00,92.44,92.49,92.4,92.46,20057.0,77.0803,77.122,77.047,77.097,20057.0
2017-08-21 10:20:00,92.47,92.47,92.33,92.42,17307.0,77.1054,77.1054,76.9886,77.0637,17307.0
2017-08-21 10:30:00,92.4,92.53,92.4,92.5,11624.0,77.047,77.1554,77.047,77.1304,11624.0
2017-08-21 10:40:00,92.51,92.58,92.49,92.49,19211.0,77.1387,77.1971,77.122,77.122,19211.0
2017-08-21 10:50:00,92.5,92.6,92.5,92.58,16021.0,77.1304,77.2138,77.1304,77.1971,16021.0
2017-08-21 11:00:00,92.59,92.6,92.49,92.52,29826.0,77.2054,77.2138,77.122,77.147,29826.0
2017-08-21 11:10:00,92.53,92.61,92.52,92.57,25163.0,77.1554,77.2221,77.147,77.1887,25163.0
2017-08-21 11:20:00,92.58,92.66,92.5,92.5,21499.0,77.1971,77.2638,77.1304,77.1304,21499.0
2017-08-21 11:30:00,92.49,92.51,92.42,92.46,15858.0,77.122,77.1387,77.0637,77.097,15858.0
2017-08-21 11:40:00,92.47,92.54,92.47,92.53,16778.0,77.1054,77.1637,77.1054,77.1554,16778.0
2017-08-21 11:50:00,92.53,92.61,92.52,92.61,23827.0,77.1554,77.2221,77.147,77.2221,23827.0
2017-08-21 12:00:00,92.62,92.68,92.61,92.66,16912.0,77.2304,77.2805,77.2221,77.2638,16912.0
2017-08-21 12:10:00,92.66,92.67,92.62,92.65,11033.0,77.2638,77.2721,77.2304,77.2554,11033.0
2017-08-21 12:20:00,92.66,92.8,92.66,92.8,9475.0,77.2638,77.3805,77.2638,77.3805,9475.0
2017-08-21 12:30:00,92.79,92.83,92.75,92.79,12954.0,77.3722,77.4055,77.3388,77.3722,12954.0
2017-08-21 12:40:00,92.8,92.85,92.79,92.83,8235.0,77.3805,77.4222,77.3722,77.4055,8235.0
2017-08-21 12:50:00,92.84,92.92,92.83,92.85,11182.0,77.4139,77.4806,77.4055,77.4222,11182.0
2017-08-21 13:00:00,92.86,92.87,92.83,92.84,9144.0,77.4306,77.4389,77.4055,77.4139,9144.0
2017-08-21 13:10:00,92.85,92.87,92.78,92.81,10093.0,77.4222,77.4389,77.3638,77.3889,10093.0
2017-08-21 13:20:00,92.81,92.91,92.8,92.87,22596.0,77.3889,77.4722,77.3805,77.4389,22596.0
2017-08-21 13:30:00,92.87,92.88,92.76,92.82,41114.0,77.4389,77.4472,77.3472,77.3972,41114.0
2017-08-21 13:40:00,92.82,92.87,92.77,92.83,22717.0,77.3972,77.4389,77.3555,77.4055,22717.0
2017-08-21 13:50:00,92.83,92.85,92.77,92.84,18559.0,77.4055,77.4222,77.3555,77.4139,18559.0
2017-08-21 14:00:00,92.84,92.86,92.79,92.79,65083.0,77.4139,77.4306,77.3722,77.3722,65083.0
2017-08-21 14:10:00,92.8,92.82,92.74,92.74,35546.0,77.3805,77.3972,77.3305,77.3305,35546.0
2017-08-21 14:20:00,92.74,92.79,92.72,92.75,22360.0,77.3305,77.3722,77.3138,77.3388,22360.0
2017-08-21 14:30:00,92.75,92.79,92.68,92.69,36460.0,77.3388,77.3722,77.2805,77.2888,36460.0
2017-08-21 14:40:00,92.69,92.74,92.66,92.69,32491.0,77.2888,77.3305,77.2638,77.2888,32491.0
2017-08-21 14:50:00,92.69,92.73,92.65,92.68,40362.0,77.2888,77.3222,77.2554,77.2805,40362.0
2017-08-21 15:00:00,92.69,92.7,92.6,92.62,57887.0,77.2888,77.2971,77.2138,77.2304,57887.0
2017-08-21 15:10:00,92.63,92.64,92.59,92.62,42337.0,77.2388,77.2471,77.2054,77.2304,42337.0
2017-08-21 15:20:00,92.63,92.73,92.62,92.73,88876.0,77.2388,77.3222,77.2304,77.3222,88876.0
2017-08-21 15:30:00,92.72,92.84,92.68,92.84,95471.0,77.3138,77.4139,77.2805,77.4139,95471.0
2017-08-21 15:40:00,92.84,92.86,92.75,92.84,140367.0,77.4139,77.4306,77.3388,77.4139,140367.0
2017-08-21 15:50:00,92.85,92.86,92.74,92.75,185037.0,77.4222,77.4306,77.3305,77.3388,185037.0
2017-08-22 09:30:00,93.11,93.13,92.93,93.07,41779.0,77.639,77.6557,77.4889,77.6057,41779.0
2017-08-22 09:40:00,93.1,93.16,93.05,93.16,13319.0,77.6307,77.6807,77.589,77.6807,13319.0
2017-08-22 09:50:00,93.13,93.32,93.13,93.19,18240.0,77.6557,77.8141,77.6557,77.7057,18240.0
2017-08-22 10:00:00,93.2,93.27,93.14,93.14,20950.0,77.7141,77.7724,77.664,77.664,20950.0
2017-08-22 10:10:00,93.13,93.21,93.03,93.07,27695.0,77.6557,77.7224,77.5723,77.6057,27695.0
2017-08-22 10:20:00,93.06,93.16,93.05,93.16,18047.0,77.5973,77.6807,77.589,77.6807,18047.0
2017-08-22 10:30:00,93.17,93.25,93.14,93.22,14512.0,77.689,77.7558,77.664,77.7307,14512.0
2017-08-22 10:40:00,93.23,93.23,93.17,93.2,13494.0,77.7391,77.7391,77.689,77.7141,13494.0
2017-08-22 10:50:00,93.2,93.26,93.18,93.25,14687.0,77.7141,77.7641,77.6974,77.7558,14687.0
2017-08-22 11:00:00,93.27,93.27,93.19,93.2,25110.0,77.7724,77.7724,77.7057,77.7141,25110.0
2017-08-22 11:10:00,93.21,93.28,93.18,93.22,30942.0,77.7224,77.7808,77.6974,77.7307,30942.0
2017-08-22 11:20:00,93.23,93.32,93.23,93.31,20880.0,77.7391,77.8141,77.7391,77.8058,20880.0
2017-08-22 11:30:00,93.29,93.4,93.25,93.4,24363.0,77.7891,77.8808,77.7558,77.8808,24363.0
2017-08-22 11:40:00,93.41,93.44,93.35,93.43,35329.0,77.8892,77.9142,77.8391,77.9058,35329.0
2017-08-22 11:50:00,93.42,93.57,93.42,93.53,41275.0,77.8975,78.0226,77.8975,77.9892,41275.0
2017-08-22 12:00:00,93.52,93.55,93.48,93.5,27035.0,77.9809,78.0059,77.9475,77.9642,27035.0
2017-08-22 12:10:00,93.51,93.53,93.48,93.52,27407.0,77.9726,77.9892,77.9475,77.9809,27407.0
2017-08-22 12:20:00,93.51,93.53,93.37,93.37,38548.0,77.9726,77.9892,77.8558,77.8558,38548.0
2017-08-22 12:30:00,93.37,93.37,93.24,93.25,13340.0,77.8558,77.8558,77.7474,77.7558,13340.0
2017-08-22 12:40:00,93.24,93.27,93.18,93.2,19313.0,77.7474,77.7724,77.6974,77.7141,19313.0
2017-08-22 12:50:00,93.2,93.3,93.19,93.28,16763.0,77.7141,77.7974,77.7057,77.7808,16763.0
2017-08-22 13:00:00,93.29,93.38,93.29,93.37,12816.0,77.7891,77.8642,77.7891,77.8558,12816.0
2017-08-22 13:10:00,93.37,93.38,93.27,93.27,15939.0,77.8558,77.8642,77.7724,77.7724,15939.0
2017-08-22 13:20:00,93.28,93.34,93.27,93.33,13782.0,77.7808,77.8308,77.7724,77.8225,13782.0
2017-08-22 13:30:00,93.34,93.36,93.28,93.28,20581.0,77.8308,77.8475,77.7808,77.7808,20581.0
2017-08-22 13:40:00,93.29,93.34,93.29,93.34,12743.0,77.7891,77.8308,77.7891,77.8308,12743.0
2017-08-22 13:50:00,93.34,93.36,93.32,93.34,21593.0,77.8308,77.8475,77.8141,77.8308,21593.0
2017-08-22 14:00:00,93.34,93.35,93.32,93.33,18182.0,77.8308,77.8391,77.8141,77.8225,18182.0
2017-08-22 14:10:00,93.34,93.34,93.27,93.29,26408.0,77.8308,77.8308,77.7724,77.7891,26408.0
2017-08-22 14:20:00,93.29,93.35,93.28,93.3,31061.0,77.7891,77.8391,77.7808,77.7974,31061.0
2017-08-22 14:30:00,93.31,93.41,93.3,93.39,54185.0,77.8058,77.8892,77.7974,77.8725,54185.0
2017-08-22 14:40:00,93.39,93.49,93.37,93.47,42920.0,77.8725,77.9559,77.8558,77.9392,42920.0
2017-08-22 14:50:00,93.48,93.59,93.47,93.58,33743.0,77.9475,78.0393,77.9392,78.0309,33743.0
2017-08-22 15:00:00,93.57,93.59,93.54,93.56,25795.0,78.0226,78.0393,77.9976,78.0142,25795.0
2017-08-22 15:10:00,93.57,93.62,93.54,93.55,30534.0,78.0226,78.0643,77.9976,78.0059,30534.0
2017-08-22 15:20:00,93.55,93.63,93.52,93.59,39698.0,78.0059,78.0726,77.9809,78.0393,39698.0
2017-08-22 15:30:00,93.59,93.67,93.55,93.67,66732.0,78.0393,78.106,78.0059,78.106,66732.0
2017-08-22 15:40:00,93.67,93.8,93.66,93.8,86212.0,78.106,78.2144,78.0976,78.2144,86212.0
2017-08-22 15:50:00,93.8,93.82,93.72,93.76,147604.0,78.2144,78.231,78.1477,78.181,147604.0
2017-08-23 09:30:00,93.38,93.72,93.21,93.52,27986.0,77.8642,78.1477,77.7224,77.9809,27986.0
2017-08-23 09:40:00,93.56,93.85,93.52,93.75,23749.0,78.0142,78.2561,77.9809,78.1727,23749.0
2017-08-23 09:50:00,93.75,93.76,93.55,93.65,31602.0,78.1727,78.181,78.0059,78.0893,31602.0
2017-08-23 10:00:00,93.67,93.74,93.6,93.63,38261.0,78.106,78.1643,78.0476,78.0726,38261.0
2017-08-23 10:10:00,93.63,93.78,93.63,93.78,26379.0,78.0726,78.1977,78.0726,78.1977,26379.0
2017-08-23 10:20:00,93.79,93.82,93.71,93.73,36494.0,78.206,78.231,78.1393,78.156,36494.0
2017-08-23 10:30:00,93.73,93.77,93.71,93.73,21118.0,78.156,78.1893,78.1393,78.156,21118.0
2017-08-23 10:40:00,93.73,93.73,93.66,93.69,29057.0,78.156,78.156,78.0976,78.1226,29057.0
2017-08-23 10:50:00,93.69,93.69,93.66,93.67,18889.0,78.1226,78.1226,78.0976,78.106,18889.0
2017-08-23 11:00:00,93.68,93.71,93.66,93.69,16281.0,78.1143,78.1393,78.0976,78.1226,16281.0
2017-08-23 11:10:00,93.69,93.7,93.65,93.68,15948.0,78.1226,78.131,78.0893,78.1143,15948.0
2017-08-23 11:20:00,93.69,93.71,93.67,93.68,13645.0,78.1226,78.1393,78.106,78.1143,13645.0
2017-08-23 11:30:00,93.68,93.7,93.59,93.61,20029.0,78.1143,78.131,78.0393,78.0559,20029.0
2017-08-23 11:40:00,93.62,93.7,93.62,93.65,16864.0,78.0643,78.131,78.0643,78.0893,16864.0
2017-08-23 11:50:00,93.64,93.66,93.6,93.65,14727.0,78.081,78.0976,78.0476,78.0893,14727.0
2017-08-23 12:00:00,93.64,93.66,93.62,93.65,10161.0,78.081,78.0976,78.0643,78.0893,10161.0
2017-08-23 12:10:00,93.66,93.67,93.63,93.67,15403.0,78.0976,78.106,78.0726,78.106,15403.0
2017-08-23 12:20:00,93.67,93.7,93.66,93.68,16279.0,78.106,78.131,78.0976,78.1143,16279.0
2017-08-23 12:30:00,93.67,93.67,93.59,93.6,12345.0,78.106,78.106,78.0393,78.0476,12345.0
2017-08-23 12:40:00,93.6,93.63,93.58,93.61,7753.0,78.0476,78.0726,78.0309,78.0559,7753.0
2017-08-23 12:50:00,93.61,93.62,93.5,93.54,20747.0,78.0559,78.0643,77.9642,77.9976,20747.0
2017-08-23 13:00:00,93.53,93.54,93.47,93.48,12094.0,77.9892,77.9976,77.9392,77.9475,12094.0
2017-08-23 13:10:00,93.48,93.53,93.39,93.41,16985.0,77.9475,77.9892,77.8725,77.8892,16985.0
2017-08-23 13:20:00,93.4,93.41,93.34,93.4,14302.0,77.8808,77.8892,77.8308,77.8808,14302.0
2017-08-23 13:30:00,93.4,93.41,93.31,93.32,13276.0,77.8808,77.8892,77.8058,77.8141,13276.0
2017-08-23 13:40:00,93.32,93.35,93.22,93.22,33048.0,77.8141,77.8391,77.7307,77.7307,33048.0
2017-08-23 13:50:00,93.23,93.31,93.23,93.28,20296.0,77.7391,77.8058,77.7391,77.7808,20296.0
2017-08-23 14:00:00,93.29,93.32,93.28,93.29,18194.0,77.7891,77.8141,77.7808,77.7891,18194.0
2017-08-23 14:10:00,93.28,93.36,93.27,93.3,35384.0,77.7808,77.8475,77.7724,77.7974,35384.0
2017-08-23 14:20:00,93.3,93.33,93.27,93.28,14382.0,77.7974,77.8225,77.7724,77.7808,14382.0
2017-08-23 14:30:00,93.3,93.3,93.21,93.22,22915.0,77.7974,77.7974,77.7224,77.7307,22915.0
2017-08-23 14:40:00,93.22,93.31,93.21,93.31,23378.0,77.7307,77.8058,77.7224,77.8058,23378.0
2017-08-23 14:50:00,93.31,93.36,93.29,93.31,21396.0,77.8058,77.8475,77.7891,77.8058,21396.0
2017-08-23 15:00:00,93.32,93.33,93.25,93.25,20714.0,77.8141,77.8225,77.7558,77.7558,20714.0
2017-08-23 15:10:00,93.25,93.27,93.23,93.25,22317.0,77.7558,77.7724,77.7391,77.7558,22317.0
2017-08-23 15:20:00,93.25,93.31,93.24,93.3,21443.0,77.7558,77.8058,77.7474,77.7974,21443.0
2017-08-23 15:30:00,93.3,93.31,93.24,93.29,35647.0,77.7974,77.8058,77.7474,77.7891,35647.0
2017-08-23 15:40:00,93.28,93.28,93.16,93.2,45737.0,77.7808,77.7808,77.6807,77.7141,45737.0
2017-08-23 15:50:00,93.2,93.29,93.17,93.19,153835.0,77.7141,77.7891,77.689,77.7057,153835.0
2017-08-24 09:30:00,93.29,93.49,93.18,93.25,40873.0,77.7891,77.9559,77.6974,77.7558,40873.0
2017-08-24 09:40:00,93.25,93.35,92.95,93.06,58008.0,77.7558,77.8391,77.5056,77.5973,58008.0
2017-08-24 09:50:00,93.05,93.11,92.82,93.0,30772.0,77.589,77.639,77.3972,77.5473,30772.0
2017-08-24 10:00:00,93.01,93.09,92.85,92.92,20506.0,77.5556,77.6223,77.4222,77.4806,20506.0
2017-08-24 10:10:00,92.89,93.09,92.88,93.09,7666.0,77.4556,77.6223,77.4472,77.6223,7666.0
2017-08-24 10:20:00,93.06,93.17,93.04,93.15,24215.0,77.5973,77.689,77.5806,77.6724,24215.0
2017-08-24 10:30:00,93.17,93.29,93.15,93.29,16409.0,77.689,77.7891,77.6724,77.7891,16409.0
2017-08-24 10:40:00,93.3,93.34,93.24,93.25,24155.0,77.7974,77.8308,77.7474,77.7558,24155.0
2017-08-24 10:50:00,93.25,93.42,93.25,93.31,43312.0,77.7558,77.8975,77.7558,77.8058,43312.0
2017-08-24 11:00:00,93.3,93.33,93.19,93.25,22841.0,77.7974,77.8225,77.7057,77.7558,22841.0
2017-08-24 11:10:00,93.26,93.26,93.07,93.1,21163.0,77.7641,77.7641,77.6057,77.6307,21163.0
2017-08-24 11:20:00,93.11,93.16,92.91,93.0,29753.0,77.639,77.6807,77.4722,77.5473,29753.0
2017-08-24 11:30:00,93.01,93.03,92.84,92.84,42353.0,77.5556,77.5723,77.4139,77.4139,42353.0
2017-08-24 11:40:00,92.84,92.97,92.8,92.93,25824.0,77.4139,77.5223,77.3805,77.4889,25824.0
2017-08-24 11:50:00,92.92,93.05,92.89,93.04,19810.0,77.4806,77.589,77.4556,77.5806,19810.0
2017-08-24 12:00:00,93.02,93.13,93.02,93.1,22863.0,77.564,77.6557,77.564,77.6307,22863.0
2017-08-24 12:10:00,93.12,93.19,93.11,93.17,19121.0,77.6474,77.7057,77.639,77.689,19121.0
2017-08-24 12:20:00,93.17,93.19,93.11,93.13,13877.0,77.689,77.7057,77.639,77.6557,13877.0
2017-08-24 12:30:00,93.13,93.18,93.03,93.06,24606.0,77.6557,77.6974,77.5723,77.5973,24606.0
2017-08-24 12:40:00,93.07,93.1,93.01,93.04,13666.0,77.6057,77.6307,77.5556,77.5806,13666.0
2017-08-24 12:50:00,93.06,93.1,93.06,93.06,8887.0,77.5973,77.6307,77.5973,77.5973,8887.0
2017-08-24 13:00:00,93.08,93.11,93.04,93.04,11276.0,77.614,77.639,77.5806,77.5806,11276.0
2017-08-24 13:10:00,93.04,93.11,93.03,93.1,21026.0,77.5806,77.639,77.5723,77.6307,21026.0
2017-08-24 13:20:00,93.09,93.12,93.05,93.07,23793.0,77.6223,77.6474,77.589,77.6057,23793.0
2017-08-24 13:30:00,93.07,93.08,92.98,93.03,23592.0,77.6057,77.614,77.5306,77.5723,23592.0
2017-08-24 13:40:00,93.01,93.03,92.94,92.94,26295.0,77.5556,77.5723,77.4973,77.4973,26295.0
2017-08-24 13:50:00,92.95,92.96,92.9,92.92,21773.0,77.5056,77.5139,77.4639,77.4806,21773.0
2017-08-24 14:00:00,92.92,92.96,92.65,92.75,86236.0,77.4806,77.5139,77.2554,77.3388,86236.0
2017-08-24 14:10:00,92.75,92.77,92.6,92.61,46482.0,77.3388,77.3555,77.2138,77.2221,46482.0
2017-08-24 14:20:00,92.61,92.61,92.31,92.33,87383.0,77.2221,77.2221,76.9719,76.9886,87383.0
2017-08-24 14:30:00,92.33,92.61,92.29,92.49,79964.0,76.9886,77.2221,76.9553,77.122,79964.0
2017-08-24 14:40:00,92.52,92.53,92.25,92.29,50832.0,77.147,77.1554,76.9219,76.9553,50832.0
2017-08-24 14:50:00,92.29,92.38,92.24,92.34,56815.0,76.9553,77.0303,76.9136,76.997,56815.0
2017-08-24 15:00:00,92.35,92.35,92.09,92.09,104207.0,77.0053,77.0053,76.7885,76.7885,104207.0
2017-08-24 15:10:00,92.1,92.11,91.6,91.67,268645.0,76.7968,76.8052,76.3799,76.4383,268645.0
2017-08-24 15:20:00,91.67,91.69,91.5,91.5,192439.0,76.4383,76.455,76.2965,76.2965,192439.0
2017-08-24 15:30:00,91.51,91.72,91.43,91.72,166275.0,76.3049,76.48,76.2382,76.48,166275.0
2017-08-24 15:40:00,91.71,91.71,91.51,91.52,160382.0,76.4716,76.4716,76.3049,76.3132,160382.0
2017-08-24 15:50:00,91.51,91.59,91.4,91.54,247509.0,76.3049,76.3716,76.2131,76.3299,247509.0
2017-08-25 09:30:00,91.81,91.89,91.66,91.71,43894.0,76.555,76.6217,76.4299,76.4716,43894.0
2017-08-25 09:40:00,91.71,91.76,91.57,91.66,58342.0,76.4716,76.5133,76.3549,76.4299,58342.0
2017-08-25 09:50:00,91.68,91.89,91.63,91.73,27652.0,76.4466,76.6217,76.4049,76.4883,27652.0
2017-08-25 10:00:00,91.73,91.83,91.69,91.81,51425.0,76.4883,76.5717,76.455,76.555,51425.0
2017-08-25 10:10:00,91.81,91.88,91.8,91.88,62015.0,76.555,76.6134,76.5467,76.6134,62015.0
2017-08-25 10:20:00,91.87,92.01,91.72,91.83,83915.0,76.6051,76.7218,76.48,76.5717,83915.0
2017-08-25 10:30:00,91.84,91.88,91.67,91.77,33277.0,76.58,76.6134,76.4383,76.5217,33277.0
2017-08-25 10:40:00,91.77,91.85,91.73,91.73,40326.0,76.5217,76.5884,76.4883,76.4883,40326.0
2017-08-25 10:50:00,91.73,91.8,91.68,91.69,64856.0,76.4883,76.5467,76.4466,76.455,64856.0
2017-08-25 11:00:00,91.69,91.72,91.56,91.65,56881.0,76.455,76.48,76.3466,76.4216,56881.0
2017-08-25 11:10:00,91.65,91.72,91.55,91.7,81805.0,76.4216,76.48,76.3382,76.4633,81805.0
2017-08-25 11:20:00,91.7,91.71,91.47,91.48,47383.0,76.4633,76.4716,76.2715,76.2799,47383.0
2017-08-25 11:30:00,91.53,91.55,91.46,91.48,31917.0,76.3215,76.3382,76.2632,76.2799,31917.0
2017-08-25 11:40:00,91.51,91.6,91.5,91.55,42689.0,76.3049,76.3799,76.2965,76.3382,42689.0
2017-08-25 11:50:00,91.55,91.58,91.47,91.58,26776.0,76.3382,76.3632,76.2715,76.3632,26776.0
2017-08-25 12:00:00,91.56,91.61,91.51,91.58,93742.0,76.3466,76.3883,76.3049,76.3632,93742.0
2017-08-25 12:10:00,91.59,91.71,91.56,91.61,53762.0,76.3716,76.4716,76.3466,76.3883,53762.0
2017-08-25 12:20:00,91.62,91.73,91.54,91.71,100641.0,76.3966,76.4883,76.3299,76.4716,100641.0
2017-08-25 12:30:00,91.71,91.76,91.69,91.7,47665.0,76.4716,76.5133,76.455,76.4633,47665.0
2017-08-25 12:40:00,91.7,91.8,91.64,91.8,67095.0,76.4633,76.5467,76.4133,76.5467,67095.0
2017-08-25 12:50:00,91.8,91.93,91.79,91.93,82172.0,76.5467,76.6551,76.5383,76.6551,82172.0
2017-08-25 13:00:00,91.93,92.02,91.92,91.94,35742.0,76.6551,76.7301,76.6467,76.6634,35742.0
2017-08-25 13:10:00,91.95,92.0,91.85,91.86,29372.0,76.6718,76.7134,76.5884,76.5967,29372.0
2017-08-25 13:20:00,91.87,91.96,91.87,91.93,25919.0,76.6051,76.6801,76.6051,76.6551,25919.0
2017-08-25 13:30:00,91.93,91.96,91.73,91.95,68772.0,76.6551,76.6801,76.4883,76.6718,68772.0
2017-08-25 13:40:00,91.95,92.1,91.92,92.04,30601.0,76.6718,76.7968,76.6467,76.7468,30601.0
2017-08-25 13:50:00,92.05,92.06,91.98,92.04,34242.0,76.7551,76.7635,76.6968,76.7468,34242.0
2017-08-25 14:00:00,92.03,92.28,92.03,92.15,80740.0,76.7385,76.9469,76.7385,76.8385,80740.0
2017-08-25 14:10:00,92.15,92.17,92.01,92.07,42364.0,76.8385,76.8552,76.7218,76.7718,42364.0
2017-08-25 14:20:00,92.06,92.1,91.97,91.99,44747.0,76.7635,76.7968,76.6884,76.7051,44747.0
2017-08-25 14:30:00,92.0,92.01,91.94,91.98,47371.0,76.7134,76.7218,76.6634,76.6968,47371.0
2017-08-25 14:40:00,91.98,92.03,91.92,91.92,32384.0,76.6968,76.7385,76.6467,76.6467,32384.0
2017-08-25 14:50:00,91.92,91.95,91.89,91.92,50746.0,76.6467,76.6718,76.6217,76.6467,50746.0
2017-08-25 15:00:00,91.92,92.02,91.92,91.99,47293.0,76.6467,76.7301,76.6467,76.7051,47293.0
2017-08-25 15:10:00,92.0,92.09,91.99,92.09,56009.0,76.7134,76.7885,76.7051,76.7885,56009.0
2017-08-25 15:20:00,92.09,92.18,92.09,92.16,53074.0,76.7885,76.8635,76.7885,76.8469,53074.0
2017-08-25 15:30:00,92.16,92.18,91.98,91.98,66859.0,76.8469,76.8635,76.6968,76.6968,66859.0
2017-08-25 15:40:00,91.97,92.13,91.91,92.11,104846.0,76.6884,76.8218,76.6384,76.8052,104846.0
2017-08-25 15:50:00,92.11,92.12,91.96,92.01,137906.0,76.8052,76.8135,76.6801,76.7218,137906.0
2017-08-28 09:30:00,90.37,90.67,89.81,90.13,262031.0,75.3543,75.6044,74.8873,75.1542,262031.0
2017-08-28 09:40:00,90.09,90.56,90.09,90.38,148711.0,75.1208,75.5127,75.1208,75.3626,148711.0
2017-08-28 09:50:00,90.38,90.62,90.06,90.47,107869.0,75.3626,75.5627,75.0958,75.4377,107869.0
2017-08-28 10:00:00,90.43,90.62,90.24,90.55,59586.0,75.4043,75.5627,75.2459,75.5044,59586.0
2017-08-28 10:10:00,90.57,90.78,90.46,90.76,47915.0,75.5211,75.6962,75.4293,75.6795,47915.0
2017-08-28 10:20:00,90.76,90.89,90.73,90.84,81279.0,75.6795,75.7879,75.6545,75.7462,81279.0
2017-08-28 10:30:00,90.82,90.93,90.67,90.9,41135.0,75.7295,75.8212,75.6044,75.7962,41135.0
2017-08-28 10:40:00,90.89,90.95,90.76,90.79,38540.0,75.7879,75.8379,75.6795,75.7045,38540.0
2017-08-28 10:50:00,90.78,90.92,90.75,90.88,33267.0,75.6962,75.8129,75.6711,75.7795,33267.0
2017-08-28 11:00:00,90.86,90.94,90.84,90.93,31583.0,75.7629,75.8296,75.7462,75.8212,31583.0
2017-08-28 11:10:00,90.94,90.98,90.85,90.95,27415.0,75.8296,75.8629,75.7545,75.8379,27415.0
2017-08-28 11:20:00,90.94,90.94,90.69,90.73,34066.0,75.8296,75.8296,75.6211,75.6545,34066.0
2017-08-28 11:30:00,90.7,90.77,90.69,90.73,26251.0,75.6295,75.6878,75.6211,75.6545,26251.0
2017-08-28 11:40:00,90.72,90.85,90.72,90.79,34378.0,75.6461,75.7545,75.6461,75.7045,34378.0
2017-08-28 11:50:00,90.8,90.92,90.79,90.8,39746.0,75.7128,75.8129,75.7045,75.7128,39746.0
2017-08-28 12:00:00,90.8,90.87,90.75,90.85,25344.0,75.7128,75.7712,75.6711,75.7545,25344.0
2017-08-28 12:10:00,90.85,90.91,90.76,90.81,21714.0,75.7545,75.8046,75.6795,75.7212,21714.0
2017-08-28 12:20:00,90.8,90.81,90.71,90.8,24315.0,75.7128,75.7212,75.6378,75.7128,24315.0
2017-08-28 12:30:00,90.81,90.83,90.71,90.71,29238.0,75.7212,75.7379,75.6378,75.6378,29238.0
2017-08-28 12:40:00,90.73,90.73,90.62,90.62,25390.0,75.6545,75.6545,75.5627,75.5627,25390.0
2017-08-28 12:50:00,90.63,90.64,90.48,90.48,32155.0,75.5711,75.5794,75.446,75.446,32155.0
2017-08-28 13:00:00,90.48,90.59,90.48,90.56,21763.0,75.446,75.5377,75.446,75.5127,21763.0
2017-08-28 13:10:00,90.56,90.63,90.56,90.61,26637.0,75.5127,75.5711,75.5127,75.5544,26637.0
2017-08-28 13:20:00,90.62,90.65,90.54,90.55,26210.0,75.5627,75.5878,75.496,75.5044,26210.0
2017-08-28 13:30:00,90.56,90.56,90.48,90.49,17393.0,75.5127,75.5127,75.446,75.4543,17393.0
2017-08-28 13:40:00,90.48,90.58,90.47,90.58,25960.0,75.446,75.5294,75.4377,75.5294,25960.0
2017-08-28 13:50:00,90.58,90.63,90.51,90.6,34399.0,75.5294,75.5711,75.471,75.5461,34399.0
2017-08-28 14:00:00,90.59,90.64,90.53,90.61,28109.0,75.5377,75.5794,75.4877,75.5544,28109.0
2017-08-28 14:10:00,90.62,90.65,90.58,90.59,40040.0,75.5627,75.5878,75.5294,75.5377,40040.0
2017-08-28 14:20:00,90.59,90.62,90.52,90.62,35372.0,75.5377,75.5627,75.4794,75.5627,35372.0
2017-08-28 14:30:00,90.62,90.68,90.53,90.65,54177.0,75.5627,75.6128,75.4877,75.5878,54177.0
2017-08-28 14:40:00,90.65,90.7,90.59,90.65,38621.0,75.5878,75.6295,75.5377,75.5878,38621.0
2017-08-28 14:50:00,90.64,90.65,90.55,90.55,45190.0,75.5794,75.5878,75.5044,75.5044,45190.0
2017-08-28 15:00:00,90.55,90.61,90.49,90.59,39948.0,75.5044,75.5544,75.4543,75.5377,39948.0
2017-08-28 15:10:00,90.59,90.62,90.55,90.62,36127.0,75.5377,75.5627,75.5044,75.5627,36127.0
2017-08-28 15:20:00,90.62,90.63,90.55,90.62,40594.0,75.5627,75.5711,75.5044,75.5627,40594.0
2017-08-28 15:30:00,90.63,90.68,90.59,90.64,74858.0,75.5711,75.6128,75.5377,75.5794,74858.0
2017-08-28 15:40:00,90.63,90.66,90.6,90.66,110622.0,75.5711,75.5961,75.5461,75.5961,110622.0
2017-08-28 15:50:00,90.65,90.7,90.59,90.68,186659.0,75.5878,75.6295,75.5377,75.6128,186659.0
2017-08-29 09:30:00,90.0,90.55,89.91,90.48,98493.0,75.3515,75.812,75.2762,75.7534,98493.0
2017-08-29 09:40:00,90.49,91.01,90.49,91.0,65250.0,75.7617,76.1971,75.7617,76.1887,65250.0
2017-08-29 09:50:00,91.03,91.1,90.81,90.92,73965.0,76.2139,76.2725,76.0297,76.1218,73965.0
2017-08-29 10:00:00,90.94,90.94,90.75,90.91,50861.0,76.1385,76.1385,75.9794,76.1134,50861.0
2017-08-29 10:10:00,90.91,90.91,90.73,90.76,27608.0,76.1134,76.1134,75.9627,75.9878,27608.0
2017-08-29 10:20:00,90.79,90.92,90.79,90.91,47162.0,76.0129,76.1218,76.0129,76.1134,47162.0
2017-08-29 10:30:00,90.91,91.01,90.86,90.89,47223.0,76.1134,76.1971,76.0715,76.0966,47223.0
2017-08-29 10:40:00,90.89,91.07,90.88,90.99,30698.0,76.0966,76.2473,76.0883,76.1804,30698.0
2017-08-29 10:50:00,91.0,91.06,90.99,91.02,33968.0,76.1887,76.239,76.1804,76.2055,33968.0
2017-08-29 11:00:00,91.01,91.01,90.87,90.99,26425.0,76.1971,76.1971,76.0799,76.1804,26425.0
2017-08-29 11:10:00,90.98,90.98,90.72,90.76,19577.0,76.172,76.172,75.9543,75.9878,19577.0
2017-08-29 11:20:00,90.77,90.81,90.64,90.64,17579.0,75.9962,76.0297,75.8873,75.8873,17579.0
2017-08-29 11:30:00,90.62,90.63,90.58,90.62,21664.0,75.8706,75.879,75.8371,75.8706,21664.0
2017-08-29 11:40:00,90.64,90.73,90.64,90.66,20718.0,75.8873,75.9627,75.8873,75.9041,20718.0
2017-08-29 11:50:00,90.67,90.67,90.63,90.63,12828.0,75.9125,75.9125,75.879,75.879,12828.0
2017-08-29 12:00:00,90.62,90.66,90.62,90.64,19608.0,75.8706,75.9041,75.8706,75.8873,19608.0
2017-08-29 12:10:00,90.64,90.67,90.64,90.65,12213.0,75.8873,75.9125,75.8873,75.8957,12213.0
2017-08-29 12:20:00,90.65,90.77,90.64,90.73,30130.0,75.8957,75.9962,75.8873,75.9627,30130.0
2017-08-29 12:30:00,90.73,90.8,90.73,90.8,12228.0,75.9627,76.0213,75.9627,76.0213,12228.0
2017-08-29 12:40:00,90.79,90.86,90.74,90.85,18870.0,76.0129,76.0715,75.9711,76.0632,18870.0
2017-08-29 12:50:00,90.84,90.84,90.78,90.81,17178.0,76.0548,76.0548,76.0045,76.0297,17178.0
2017-08-29 13:00:00,90.81,90.94,90.81,90.94,27478.0,76.0297,76.1385,76.0297,76.1385,27478.0
2017-08-29 13:10:00,90.94,90.97,90.88,90.91,29312.0,76.1385,76.1636,76.0883,76.1134,29312.0
2017-08-29 13:20:00,90.93,91.02,90.93,90.99,21639.0,76.1301,76.2055,76.1301,76.1804,21639.0
2017-08-29 13:30:00,90.99,91.01,90.9,90.91,14663.0,76.1804,76.1971,76.105,76.1134,14663.0
2017-08-29 13:40:00,90.92,90.93,90.83,90.88,15785.0,76.1218,76.1301,76.0464,76.0883,15785.0
2017-08-29 13:50:00,90.87,90.88,90.73,90.73,26361.0,76.0799,76.0883,75.9627,75.9627,26361.0
2017-08-29 14:00:00,90.74,90.77,90.72,90.74,19655.0,75.9711,75.9962,75.9543,75.9711,19655.0
2017-08-29 14:10:00,90.75,90.82,90.75,90.82,21023.0,75.9794,76.038,75.9794,76.038,21023.0
2017-08-29 14:20:00,90.82,90.84,90.73,90.73,34549.0,76.038,76.0548,75.9627,75.9627,34549.0
2017-08-29 14:30:00,90.74,90.75,90.7,90.71,23971.0,75.9711,75.9794,75.9376,75.9459,23971.0
2017-08-29 14:40:00,90.72,90.76,90.71,90.74,32064.0,75.9543,75.9878,75.9459,75.9711,32064.0
2017-08-29 14:50:00,90.75,90.75,90.69,90.75,26445.0,75.9794,75.9794,75.9292,75.9794,26445.0
2017-08-29 15:00:00,90.75,90.75,90.67,90.7,29022.0,75.9794,75.9794,75.9125,75.9376,29022.0
2017-08-29 15:10:00,90.69,90.73,90.69,90.73,34073.0,75.9292,75.9627,75.9292,75.9627,34073.0
2017-08-29 15:20:00,90.73,90.8,90.72,90.73,43778.0,75.9627,76.0213,75.9543,75.9627,43778.0
2017-08-29 15:30:00,90.73,90.73,90.58,90.59,51205.0,75.9627,75.9627,75.8371,75.8455,51205.0
2017-08-29 15:40:00,90.59,90.8,90.59,90.77,73297.0,75.8455,76.0213,75.8455,75.9962,73297.0
2017-08-29 15:50:00,90.76,90.86,90.74,90.8,180947.0,75.9878,76.0715,75.9711,76.0213,180947.0
2017-08-30 09:30:00,90.83,91.14,90.64,90.85,43398.0,76.0464,76.306,75.8873,76.0632,43398.0
2017-08-30 09:40:00,90.84,90.94,90.71,90.89,89704.0,76.0548,76.1385,75.9459,76.0966,89704.0
2017-08-30 09:50:00,90.9,90.9,90.64,90.7,87202.0,76.105,76.105,75.8873,75.9376,87202.0
2017-08-30 10:00:00,90.7,90.78,90.57,90.64,81917.0,75.9376,76.0045,75.8287,75.8873,81917.0
2017-08-30 10:10:00,90.65,90.71,90.53,90.7,43463.0,75.8957,75.9459,75.7952,75.9376,43463.0
2017-08-30 10:20:00,90.7,90.71,90.56,90.62,40112.0,75.9376,75.9459,75.8204,75.8706,40112.0
2017-08-30 10:30:00,90.61,90.87,90.58,90.68,131669.0,75.8622,76.0799,75.8371,75.9208,131669.0
2017-08-30 10:40:00,90.69,90.69,90.53,90.63,52377.0,75.9292,75.9292,75.7952,75.879,52377.0
2017-08-30 10:50:00,90.63,90.63,90.45,90.55,27148.0,75.879,75.879,75.7283,75.812,27148.0
2017-08-30 11:00:00,90.55,90.55,90.34,90.45,45112.0,75.812,75.812,75.6362,75.7283,45112.0
2017-08-30 11:10:00,90.42,90.62,90.24,90.61,73230.0,75.7031,75.8706,75.5524,75.8622,73230.0
2017-08-30 11:20:00,90.61,90.71,90.6,90.67,25110.0,75.8622,75.9459,75.8538,75.9125,25110.0
2017-08-30 11:30:00,90.69,90.69,90.5,90.51,31413.0,75.9292,75.9292,75.7701,75.7785,31413.0
2017-08-30 11:40:00,90.5,90.53,90.44,90.44,31578.0,75.7701,75.7952,75.7199,75.7199,31578.0
2017-08-30 11:50:00,90.44,90.45,90.22,90.27,43104.0,75.7199,75.7283,75.5357,75.5776,43104.0
2017-08-30 12:00:00,90.26,90.26,90.16,90.19,45553.0,75.5692,75.5692,75.4855,75.5106,45553.0
2017-08-30 12:10:00,90.19,90.25,90.1,90.14,39983.0,75.5106,75.5608,75.4352,75.4687,39983.0
2017-08-30 12:20:00,90.14,90.22,90.06,90.22,29801.0,75.4687,75.5357,75.4017,75.5357,29801.0
2017-08-30 12:30:00,90.22,90.27,90.21,90.21,17032.0,75.5357,75.5776,75.5273,75.5273,17032.0
2017-08-30 12:40:00,90.21,90.26,90.19,90.23,17332.0,75.5273,75.5692,75.5106,75.5441,17332.0
2017-08-30 12:50:00,90.23,90.24,90.19,90.24,31759.0,75.5441,75.5524,75.5106,75.5524,31759.0
2017-08-30 13:00:00,90.25,90.38,90.25,90.36,29290.0,75.5608,75.6697,75.5608,75.6529,29290.0
2017-08-30 13:10:00,90.36,90.41,90.3,90.33,28265.0,75.6529,75.6948,75.6027,75.6278,28265.0
2017-08-30 13:20:00,90.35,90.41,90.34,90.39,20404.0,75.6445,75.6948,75.6362,75.678,20404.0
2017-08-30 13:30:00,90.4,90.48,90.39,90.46,28744.0,75.6864,75.7534,75.678,75.7366,28744.0
2017-08-30 13:40:00,90.47,90.5,90.43,90.5,17183.0,75.745,75.7701,75.7115,75.7701,17183.0
2017-08-30 13:50:00,90.49,90.52,90.48,90.52,17954.0,75.7617,75.7869,75.7534,75.7869,17954.0
2017-08-30 14:00:00,90.53,90.53,90.46,90.48,19640.0,75.7952,75.7952,75.7366,75.7534,19640.0
2017-08-30 14:10:00,90.46,90.49,90.43,90.45,15691.0,75.7366,75.7617,75.7115,75.7283,15691.0
2017-08-30 14:20:00,90.44,90.44,90.35,90.4,25983.0,75.7199,75.7199,75.6445,75.6864,25983.0
2017-08-30 14:30:00,90.4,90.44,90.38,90.43,20839.0,75.6864,75.7199,75.6697,75.7115,20839.0
2017-08-30 14:40:00,90.43,90.43,90.36,90.36,22872.0,75.7115,75.7115,75.6529,75.6529,22872.0
2017-08-30 14:50:00,90.38,90.42,90.34,90.41,27130.0,75.6697,75.7031,75.6362,75.6948,27130.0
2017-08-30 15:00:00,90.41,90.43,90.34,90.35,30441.0,75.6948,75.7115,75.6362,75.6445,30441.0
2017-08-30 15:10:00,90.35,90.4,90.3,90.3,23801.0,75.6445,75.6864,75.6027,75.6027,23801.0
2017-08-30 15:20:00,90.31,90.42,90.31,90.34,25989.0,75.611,75.7031,75.611,75.6362,25989.0
2017-08-30 15:30:00,90.34,90.35,90.19,90.21,47260.0,75.6362,75.6445,75.5106,75.5273,47260.0
2017-08-30 15:40:00,90.21,90.22,90.12,90.12,96545.0,75.5273,75.5357,75.452,75.452,96545.0
2017-08-30 15:50:00,90.13,90.16,90.0,90.07,293768.0,75.4603,75.4855,75.3515,75.4101,293768.0
2017-08-31 09:30:00,90.27,90.44,90.15,90.27,53773.0,75.5776,75.7199,75.4771,75.5776,53773.0
2017-08-31 09:40:00,90.28,90.39,90.24,90.29,22857.0,75.5859,75.678,75.5524,75.5943,22857.0
2017-08-31 09:50:00,90.28,90.39,90.2,90.39,80326.0,75.5859,75.678,75.5189,75.678,80326.0
2017-08-31 10:00:00,90.37,90.5,90.27,90.3,77113.0,75.6613,75.7701,75.5776,75.6027,77113.0
2017-08-31 10:10:00,90.29,90.3,90.24,90.25,63293.0,75.5943,75.6027,75.5524,75.5608,63293.0
2017-08-31 10:20:00,90.25,90.27,90.13,90.25,67839.0,75.5608,75.5776,75.4603,75.5608,67839.0
2017-08-31 10:30:00,90.24,90.3,90.04,90.17,49534.0,75.5524,75.6027,75.385,75.4938,49534.0
2017-08-31 10:40:00,90.17,90.3,90.16,90.27,45033.0,75.4938,75.6027,75.4855,75.5776,45033.0
2017-08-31 10:50:00,90.26,90.32,90.25,90.32,21474.0,75.5692,75.6194,75.5608,75.6194,21474.0
2017-08-31 11:00:00,90.31,90.41,90.27,90.33,32728.0,75.611,75.6948,75.5776,75.6278,32728.0
2017-08-31 11:10:00,90.33,90.35,90.3,90.34,16584.0,75.6278,75.6445,75.6027,75.6362,16584.0
2017-08-31 11:20:00,90.34,90.35,90.3,90.32,24262.0,75.6362,75.6445,75.6027,75.6194,24262.0
2017-08-31 11:30:00,90.3,90.36,90.21,90.32,61976.0,75.6027,75.6529,75.5273,75.6194,61976.0
2017-08-31 11:40:00,90.31,90.33,90.25,90.3,29049.0,75.611,75.6278,75.5608,75.6027,29049.0
2017-08-31 11:50:00,90.29,90.33,90.27,90.27,35580.0,75.5943,75.6278,75.5776,75.5776,35580.0
2017-08-31 12:00:00,90.27,90.34,90.26,90.31,34150.0,75.5776,75.6362,75.5692,75.611,34150.0
2017-08-31 12:10:00,90.31,90.32,90.26,90.31,39523.0,75.611,75.6194,75.5692,75.611,39523.0
2017-08-31 12:20:00,90.32,90.41,90.3,90.41,33272.0,75.6194,75.6948,75.6027,75.6948,33272.0
2017-08-31 12:30:00,90.41,90.41,90.28,90.3,29785.0,75.6948,75.6948,75.5859,75.6027,29785.0
2017-08-31 12:40:00,90.3,90.35,90.28,90.34,24294.0,75.6027,75.6445,75.5859,75.6362,24294.0
2017-08-31 12:50:00,90.35,90.35,90.26,90.27,65198.0,75.6445,75.6445,75.5692,75.5776,65198.0
2017-08-31 13:00:00,90.27,90.28,90.22,90.23,20974.0,75.5776,75.5859,75.5357,75.5441,20974.0
2017-08-31 13:10:00,90.23,90.24,90.18,90.23,29032.0,75.5441,75.5524,75.5022,75.5441,29032.0
2017-08-31 13:20:00,90.24,90.27,90.23,90.24,23023.0,75.5524,75.5776,75.5441,75.5524,23023.0
2017-08-31 13:30:00,90.23,90.26,90.17,90.26,24850.0,75.5441,75.5692,75.4938,75.5692,24850.0
2017-08-31 13:40:00,90.25,90.26,90.14,90.14,35438.0,75.5608,75.5692,75.4687,75.4687,35438.0
2017-08-31 13:50:00,90.14,90.24,90.13,90.24,29204.0,75.4687,75.5524,75.4603,75.5524,29204.0
2017-08-31 14:00:00,90.24,90.24,90.2,90.2,36835.0,75.5524,75.5524,75.5189,75.5189,36835.0
2017-08-31 14:10:00,90.21,90.25,90.18,90.2,60432.0,75.5273,75.5608,75.5022,75.5189,60432.0
2017-08-31 14:20:00,90.18,90.18,90.05,90.14,27526.0,75.5022,75.5022,75.3934,75.4687,27526.0
2017-08-31 14:30:00,90.14,90.16,90.06,90.13,40940.0,75.4687,75.4855,75.4017,75.4603,40940.0
2017-08-31 14:40:00,90.13,90.23,90.1,90.17,37553.0,75.4603,75.5441,75.4352,75.4938,37553.0
2017-08-31 14:50:00,90.17,90.25,90.16,90.23,25993.0,75.4938,75.5608,75.4855,75.5441,25993.0
2017-08-31 15:00:00,90.23,90.25,90.18,90.2,67685.0,75.5441,75.5608,75.5022,75.5189,67685.0
2017-08-31 15:10:00,90.2,90.25,90.1,90.25,48177.0,75.5189,75.5608,75.4352,75.5608,48177.0
2017-08-31 15:20:00,90.26,90.38,90.25,90.36,52521.0,75.5692,75.6697,75.5608,75.6529,52521.0
2017-08-31 15:30:00,90.35,90.49,90.28,90.47,60155.0,75.6445,75.7617,75.5859,75.745,60155.0
2017-08-31 15:40:00,90.47,90.57,90.45,90.56,132577.0,75.745,75.8287,75.7283,75.8204,132577.0
2017-08-31 15:50:00,90.56,90.63,90.49,90.49,274621.0,75.8204,75.879,75.7617,75.7617,274621.0
2017-09-01 09:30:00,90.57,90.67,90.25,90.58,114030.0,75.8287,75.9125,75.5608,75.8371,114030.0
2017-09-01 09:40:00,90.57,90.63,90.32,90.45,60116.0,75.8287,75.879,75.6194,75.7283,60116.0
2017-09-01 09:50:00,90.47,90.75,90.39,90.72,45719.0,75.745,75.9794,75.678,75.9543,45719.0
2017-09-01 10:00:00,90.73,90.84,90.62,90.74,44084.0,75.9627,76.0548,75.8706,75.9711,44084.0
2017-09-01 10:10:00,90.74,90.91,90.73,90.73,26655.0,75.9711,76.1134,75.9627,75.9627,26655.0
2017-09-01 10:20:00,90.72,90.9,90.7,90.87,26726.0,75.9543,76.105,75.9376,76.0799,26726.0
2017-09-01 10:30:00,90.85,90.87,90.72,90.8,43229.0,76.0632,76.0799,75.9543,76.0213,43229.0
2017-09-01 10:40:00,90.8,90.84,90.74,90.75,22038.0,76.0213,76.0548,75.9711,75.9794,22038.0
2017-09-01 10:50:00,90.76,90.92,90.76,90.89,27327.0,75.9878,76.1218,75.9878,76.0966,27327.0
2017-09-01 11:00:00,90.88,90.99,90.87,90.99,43886.0,76.0883,76.1804,76.0799,76.1804,43886.0
2017-09-01 11:10:00,90.99,91.12,90.93,90.94,50713.0,76.1804,76.2892,76.1301,76.1385,50713.0
2017-09-01 11:20:00,90.94,90.94,90.51,90.54,81770.0,76.1385,76.1385,75.7785,75.8036,81770.0
2017-09-01 11:30:00,90.53,90.55,90.42,90.44,34164.0,75.7952,75.812,75.7031,75.7199,34164.0
2017-09-01 11:40:00,90.43,90.46,90.34,90.38,57246.0,75.7115,75.7366,75.6362,75.6697,57246.0
2017-09-01 11:50:00,90.38,90.38,90.25,90.25,29553.0,75.6697,75.6697,75.5608,75.5608,29553.0
2017-09-01 12:00:00,90.24,90.34,90.23,90.25,17844.0,75.5524,75.6362,75.5441,75.5608,17844.0
2017-09-01 12:10:00,90.25,90.27,90.22,90.25,40283.0,75.5608,75.5776,75.5357,75.5608,40283.0
2017-09-01 12:20:00,90.24,90.33,90.2,90.26,73220.0,75.5524,75.6278,75.5189,75.5692,73220.0
2017-09-01 12:30:00,90.27,90.29,90.26,90.29,26076.0,75.5776,75.5943,75.5692,75.5943,26076.0
2017-09-01 12:40:00,90.29,90.51,90.25,90.47,86993.0,75.5943,75.7785,75.5608,75.745,86993.0
2017-09-01 12:50:00,90.46,90.46,90.39,90.41,37593.0,75.7366,75.7366,75.678,75.6948,37593.0
2017-09-01 13:00:00,90.41,90.43,90.38,90.4,43679.0,75.6948,75.7115,75.6697,75.6864,43679.0
2017-09-01 13:10:00,90.4,90.43,90.36,90.37,46022.0,75.6864,75.7115,75.6529,75.6613,46022.0
2017-09-01 13:20:00,90.38,90.39,90.23,90.24,41049.0,75.6697,75.678,75.5441,75.5524,41049.0
2017-09-01 13:30:00,90.24,90.24,90.15,90.17,77960.0,75.5524,75.5524,75.4771,75.4938,77960.0
2017-09-01 13:40:00,90.17,90.19,90.11,90.12,53352.0,75.4938,75.5106,75.4436,75.452,53352.0
2017-09-01 13:50:00,90.12,90.13,89.96,90.09,72247.0,75.452,75.4603,75.318,75.4269,72247.0
2017-09-01 14:00:00,90.08,90.11,90.0,90.09,45956.0,75.4185,75.4436,75.3515,75.4269,45956.0
2017-09-01 14:10:00,90.09,90.2,90.08,90.12,33717.0,75.4269,75.5189,75.4185,75.452,33717.0
2017-09-01 14:20:00,90.11,90.16,90.06,90.07,40506.0,75.4436,75.4855,75.4017,75.4101,40506.0
2017-09-01 14:30:00,90.07,90.11,90.01,90.02,33283.0,75.4101,75.4436,75.3599,75.3682,33283.0
2017-09-01 14:40:00,90.02,90.03,89.93,89.96,33557.0,75.3682,75.3766,75.2929,75.318,33557.0
2017-09-01 14:50:00,89.97,90.0,89.81,89.84,52267.0,75.3264,75.3515,75.1924,75.2175,52267.0
2017-09-01 15:00:00,89.82,89.96,89.81,89.85,42254.0,75.2008,75.318,75.1924,75.2259,42254.0
2017-09-01 15:10:00,89.86,89.88,89.69,89.7,63977.0,75.2343,75.251,75.092,75.1003,63977.0
2017-09-01 15:20:00,89.7,89.85,89.65,89.85,66829.0,75.1003,75.2259,75.0585,75.2259,66829.0
2017-09-01 15:30:00,89.85,89.91,89.79,89.84,65379.0,75.2259,75.2762,75.1757,75.2175,65379.0
2017-09-01 15:40:00,89.84,89.87,89.7,89.7,81441.0,75.2175,75.2427,75.1003,75.1003,81441.0
2017-09-01 15:50:00,89.7,89.79,89.7,89.73,172020.0,75.1003,75.1757,75.1003,75.1254,172020.0
2017-09-05 09:30:00,89.0,89.03,88.05,88.1,157226.0,74.5143,74.5394,73.7189,73.7607,157226.0
2017-09-05 09:40:00,88.11,88.57,88.1,88.21,143133.0,73.7691,74.1543,73.7607,73.8528,143133.0
2017-09-05 09:50:00,88.22,88.37,88.01,88.2,80952.0,73.8612,73.9868,73.6854,73.8445,80952.0
2017-09-05 10:00:00,88.2,88.31,88.06,88.06,102663.0,73.8445,73.9366,73.7273,73.7273,102663.0
2017-09-05 10:10:00,88.06,88.26,88.02,88.25,74451.0,73.7273,73.8947,73.6938,73.8863,74451.0
2017-09-05 10:20:00,88.25,88.47,88.15,88.46,97791.0,73.8863,74.0705,73.8026,74.0622,97791.0
2017-09-05 10:30:00,88.47,88.53,88.25,88.48,79607.0,74.0705,74.1208,73.8863,74.0789,79607.0
2017-09-05 10:40:00,88.5,88.52,88.24,88.45,74070.0,74.0956,74.1124,73.878,74.0538,74070.0
2017-09-05 10:50:00,88.47,88.62,88.43,88.61,87309.0,74.0705,74.1961,74.037,74.1877,87309.0
2017-09-05 11:00:00,88.59,88.63,88.44,88.6,52481.0,74.171,74.2045,74.0454,74.1794,52481.0
2017-09-05 11:10:00,88.59,88.61,88.49,88.55,41620.0,74.171,74.1877,74.0873,74.1375,41620.0
2017-09-05 11:20:00,88.54,88.59,88.44,88.51,65005.0,74.1291,74.171,74.0454,74.104,65005.0
2017-09-05 11:30:00,88.49,88.52,88.34,88.42,40395.0,74.0873,74.1124,73.9617,74.0287,40395.0
2017-09-05 11:40:00,88.41,88.49,88.3,88.39,39088.0,74.0203,74.0873,73.9282,74.0035,39088.0
2017-09-05 11:50:00,88.42,88.42,88.26,88.28,44169.0,74.0287,74.0287,73.8947,73.9115,44169.0
2017-09-05 12:00:00,88.27,88.27,87.91,87.99,42979.0,73.9031,73.9031,73.6017,73.6687,42979.0
2017-09-05 12:10:00,88.0,88.11,87.89,87.91,49729.0,73.677,73.7691,73.5849,73.6017,49729.0
2017-09-05 12:20:00,87.91,87.96,87.75,87.75,35172.0,73.6017,73.6435,73.4677,73.4677,35172.0
2017-09-05 12:30:00,87.73,87.78,87.63,87.75,31443.0,73.451,73.4928,73.3672,73.4677,31443.0
2017-09-05 12:40:00,87.76,87.82,87.57,87.59,50403.0,73.4761,73.5263,73.317,73.3338,50403.0
2017-09-05 12:50:00,87.59,87.66,87.52,87.52,34077.0,73.3338,73.3924,73.2751,73.2751,34077.0
2017-09-05 13:00:00,87.51,87.51,87.39,87.41,53307.0,73.2668,73.2668,73.1663,73.1831,53307.0
2017-09-05 13:10:00,87.41,87.47,87.34,87.38,64067.0,73.1831,73.2333,73.1244,73.1579,64067.0
2017-09-05 13:20:00,87.37,87.4,87.29,87.29,63133.0,73.1496,73.1747,73.0826,73.0826,63133.0
2017-09-05 13:30:00,87.29,87.31,87.02,87.09,96141.0,73.0826,73.0993,72.8565,72.9151,96141.0
2017-09-05 13:40:00,87.09,87.27,87.01,87.01,59687.0,72.9151,73.0658,72.8482,72.8482,59687.0
2017-09-05 13:50:00,87.01,87.09,86.94,87.02,92887.0,72.8482,72.9151,72.7896,72.8565,92887.0
2017-09-05 14:00:00,87.04,87.11,86.88,86.94,68166.0,72.8733,72.9319,72.7393,72.7896,68166.0
2017-09-05 14:10:00,86.96,86.98,86.82,86.87,54313.0,72.8063,72.823,72.6891,72.7309,54313.0
2017-09-05 14:20:00,86.86,86.92,86.73,86.78,126075.0,72.7226,72.7728,72.6137,72.6556,126075.0
2017-09-05 14:30:00,86.78,86.8,86.69,86.77,86279.0,72.6556,72.6723,72.5802,72.6472,86279.0
2017-09-05 14:40:00,86.77,86.79,86.67,86.72,58709.0,72.6472,72.664,72.5635,72.6054,58709.0
2017-09-05 14:50:00,86.71,86.75,86.66,86.75,55671.0,72.597,72.6305,72.5551,72.6305,55671.0
2017-09-05 15:00:00,86.75,86.75,86.48,86.51,124617.0,72.6305,72.6305,72.4044,72.4295,124617.0
2017-09-05 15:10:00,86.51,86.55,86.36,86.37,149825.0,72.4295,72.463,72.304,72.3123,149825.0
2017-09-05 15:20:00,86.36,86.43,86.34,86.38,100284.0,72.304,72.3626,72.2872,72.3207,100284.0
2017-09-05 15:30:00,86.39,86.53,86.36,86.51,145617.0,72.3291,72.4463,72.304,72.4295,145617.0
2017-09-05 15:40:00,86.51,86.51,86.37,86.44,162428.0,72.4295,72.4295,72.3123,72.3709,162428.0
2017-09-05 15:50:00,86.45,86.64,86.4,86.52,383934.0,72.3793,72.5384,72.3374,72.4379,383934.0
2017-09-06 09:30:00,86.73,87.08,86.63,86.95,122139.0,72.6137,72.9068,72.53,72.7979,122139.0
2017-09-06 09:40:00,86.88,87.03,86.73,87.0,47692.0,72.7393,72.8649,72.6137,72.8398,47692.0
2017-09-06 09:50:00,87.03,87.22,86.8,87.19,46241.0,72.8649,73.024,72.6723,72.9989,46241.0
2017-09-06 10:00:00,87.2,87.34,87.09,87.12,44913.0,73.0072,73.1244,72.9151,72.9403,44913.0
2017-09-06 10:10:00,87.12,87.54,87.11,87.46,71087.0,72.9403,73.2919,72.9319,73.2249,71087.0
2017-09-06 10:20:00,87.47,87.54,87.37,87.4,71310.0,73.2333,73.2919,73.1496,73.1747,71310.0
2017-09-06 10:30:00,87.39,87.52,87.25,87.3,34141.0,73.1663,73.2751,73.0491,73.091,34141.0
2017-09-06 10:40:00,87.3,87.34,87.14,87.29,58577.0,73.091,73.1244,72.957,73.0826,58577.0
2017-09-06 10:50:00,87.27,87.34,87.19,87.34,69393.0,73.0658,73.1244,72.9989,73.1244,69393.0
2017-09-06 11:00:00,87.34,87.41,87.27,87.36,67015.0,73.1244,73.1831,73.0658,73.1412,67015.0
2017-09-06 11:10:00,87.35,87.49,87.25,87.48,50191.0,73.1328,73.25,73.0491,73.2417,50191.0
2017-09-06 11:20:00,87.48,87.72,87.45,87.7,70237.0,73.2417,73.4426,73.2165,73.4259,70237.0
2017-09-06 11:30:00,87.7,87.75,87.56,87.61,41290.0,73.4259,73.4677,73.3086,73.3505,41290.0
2017-09-06 11:40:00,87.6,87.74,87.6,87.7,54352.0,73.3421,73.4593,73.3421,73.4259,54352.0
2017-09-06 11:50:00,87.69,87.69,87.57,87.64,45992.0,73.4175,73.4175,73.317,73.3756,45992.0
2017-09-06 12:00:00,87.65,87.71,87.54,87.68,36572.0,73.384,73.4342,73.2919,73.4091,36572.0
2017-09-06 12:10:00,87.69,87.78,87.68,87.75,31016.0,73.4175,73.4928,73.4091,73.4677,31016.0
2017-09-06 12:20:00,87.75,87.86,87.75,87.82,37145.0,73.4677,73.5598,73.4677,73.5263,37145.0
2017-09-06 12:30:00,87.8,87.85,87.74,87.83,36605.0,73.5096,73.5514,73.4593,73.5347,36605.0
2017-09-06 12:40:00,87.84,87.89,87.77,87.83,41249.0,73.5431,73.5849,73.4845,73.5347,41249.0
2017-09-06 12:50:00,87.83,87.95,87.83,87.9,40258.0,73.5347,73.6352,73.5347,73.5933,40258.0
2017-09-06 13:00:00,87.89,87.98,87.86,87.91,29691.0,73.5849,73.6603,73.5598,73.6017,29691.0
2017-09-06 13:10:00,87.92,88.02,87.91,87.96,40302.0,73.61,73.6938,73.6017,73.6435,40302.0
2017-09-06 13:20:00,87.96,87.98,87.88,87.96,34837.0,73.6435,73.6603,73.5766,73.6435,34837.0
2017-09-06 13:30:00,87.95,88.01,87.9,88.01,36796.0,73.6352,73.6854,73.5933,73.6854,36796.0
2017-09-06 13:40:00,88.01,88.09,87.97,88.03,45681.0,73.6854,73.7524,73.6519,73.7021,45681.0
2017-09-06 13:50:00,88.04,88.09,87.99,88.05,32566.0,73.7105,73.7524,73.6687,73.7189,32566.0
2017-09-06 14:00:00,88.06,88.1,87.96,88.05,46388.0,73.7273,73.7607,73.6435,73.7189,46388.0
2017-09-06 14:10:00,88.05,88.2,88.0,88.1,57490.0,73.7189,73.8445,73.677,73.7607,57490.0
2017-09-06 14:20:00,88.1,88.23,88.1,88.19,68122.0,73.7607,73.8696,73.7607,73.8361,68122.0
2017-09-06 14:30:00,88.18,88.19,88.01,88.03,72324.0,73.8277,73.8361,73.6854,73.7021,72324.0
2017-09-06 14:40:00,88.02,88.16,87.95,88.04,183316.0,73.6938,73.811,73.6352,73.7105,183316.0
2017-09-06 14:50:00,88.04,88.09,87.9,88.03,118222.0,73.7105,73.7524,73.5933,73.7021,118222.0
2017-09-06 15:00:00,87.97,87.99,87.91,87.95,74783.0,73.6519,73.6687,73.6017,73.6352,74783.0
2017-09-06 15:10:00,87.96,88.01,87.94,88.0,123029.0,73.6435,73.6854,73.6268,73.677,123029.0
2017-09-06 15:20:00,88.0,88.32,87.95,88.02,228620.0,73.677,73.9449,73.6352,73.6938,228620.0
2017-09-06 15:30:00,88.03,88.06,87.8,87.81,244671.0,73.7021,73.7273,73.5096,73.5179,244671.0
2017-09-06 15:40:00,87.81,87.81,87.6,87.61,257816.0,73.5179,73.5179,73.3421,73.3505,257816.0
2017-09-06 15:50:00,87.61,87.61,87.39,87.51,363670.0,73.3505,73.3505,73.1663,73.2668,363670.0
2017-09-07 09:30:00,87.06,87.25,86.73,86.9,122719.0,72.89,73.0491,72.6137,72.7561,122719.0
2017-09-07 09:40:00,86.86,87.1,86.75,86.92,56056.0,72.7226,72.9235,72.6305,72.7728,56056.0
2017-09-07 09:50:00,86.95,87.01,86.54,86.55,29394.0,72.7979,72.8482,72.4547,72.463,29394.0
2017-09-07 10:00:00,86.56,86.57,86.2,86.32,86538.0,72.4714,72.4798,72.17,72.2705,86538.0
2017-09-07 10:10:00,86.34,86.45,86.26,86.28,32881.0,72.2872,72.3793,72.2202,72.237,32881.0
2017-09-07 10:20:00,86.26,86.3,86.07,86.15,37281.0,72.2202,72.2537,72.0612,72.1281,37281.0
2017-09-07 10:30:00,86.14,86.19,86.04,86.12,38881.0,72.1198,72.1616,72.036,72.103,38881.0
2017-09-07 10:40:00,86.11,86.44,86.1,86.36,37764.0,72.0946,72.3709,72.0863,72.304,37764.0
2017-09-07 10:50:00,86.36,86.54,86.36,86.44,40301.0,72.304,72.4547,72.304,72.3709,40301.0
2017-09-07 11:00:00,86.46,86.49,86.27,86.37,44163.0,72.3877,72.4128,72.2286,72.3123,44163.0
2017-09-07 11:10:00,86.34,86.41,86.25,86.3,46552.0,72.2872,72.3458,72.2119,72.2537,46552.0
2017-09-07 11:20:00,86.27,86.33,86.16,86.19,51694.0,72.2286,72.2788,72.1365,72.1616,51694.0
2017-09-07 11:30:00,86.19,86.26,85.82,85.95,79025.0,72.1616,72.2202,71.8518,71.9607,79025.0
2017-09-07 11:40:00,85.95,86.0,85.84,85.84,38090.0,71.9607,72.0025,71.8686,71.8686,38090.0
2017-09-07 11:50:00,85.83,85.9,85.78,85.84,30835.0,71.8602,71.9188,71.8184,71.8686,30835.0
2017-09-07 12:00:00,85.86,85.95,85.78,85.95,59960.0,71.8853,71.9607,71.8184,71.9607,59960.0
2017-09-07 12:10:00,85.95,86.06,85.93,86.02,28163.0,71.9607,72.0528,71.9439,72.0193,28163.0
2017-09-07 12:20:00,86.01,86.05,85.93,86.0,19626.0,72.0109,72.0444,71.9439,72.0025,19626.0
2017-09-07 12:30:00,85.98,86.04,85.87,85.9,14457.0,71.9858,72.036,71.8937,71.9188,14457.0
2017-09-07 12:40:00,85.91,85.92,85.81,85.86,18489.0,71.9272,71.9356,71.8435,71.8853,18489.0
2017-09-07 12:50:00,85.87,85.91,85.8,85.85,17081.0,71.8937,71.9272,71.8351,71.877,17081.0
2017-09-07 13:00:00,85.88,85.88,85.8,85.8,21408.0,71.9021,71.9021,71.8351,71.8351,21408.0
2017-09-07 13:10:00,85.81,85.86,85.74,85.77,32779.0,71.8435,71.8853,71.7849,71.81,32779.0
2017-09-07 13:20:00,85.77,85.77,85.64,85.64,39028.0,71.81,71.81,71.7011,71.7011,39028.0
2017-09-07 13:30:00,85.66,85.71,85.59,85.63,42656.0,71.7179,71.7597,71.6593,71.6928,42656.0
2017-09-07 13:40:00,85.65,85.8,85.63,85.79,27877.0,71.7095,71.8351,71.6928,71.8267,27877.0
2017-09-07 13:50:00,85.78,85.97,85.77,85.97,34257.0,71.8184,71.9774,71.81,71.9774,34257.0
2017-09-07 14:00:00,85.98,86.05,85.95,86.03,48205.0,71.9858,72.0444,71.9607,72.0277,48205.0
2017-09-07 14:10:00,86.02,86.1,85.96,86.1,50046.0,72.0193,72.0863,71.9691,72.0863,50046.0
2017-09-07 14:20:00,86.1,86.18,86.06,86.08,36364.0,72.0863,72.1532,72.0528,72.0695,36364.0
2017-09-07 14:30:00,86.08,86.21,86.07,86.19,48071.0,72.0695,72.1784,72.0612,72.1616,48071.0
2017-09-07 14:40:00,86.19,86.22,86.12,86.12,40438.0,72.1616,72.1867,72.103,72.103,40438.0
2017-09-07 14:50:00,86.12,86.19,86.09,86.18,35095.0,72.103,72.1616,72.0779,72.1532,35095.0
2017-09-07 15:00:00,86.18,86.24,86.12,86.16,64897.0,72.1532,72.2035,72.103,72.1365,64897.0
2017-09-07 15:10:00,86.16,86.25,86.14,86.25,55296.0,72.1365,72.2119,72.1198,72.2119,55296.0
2017-09-07 15:20:00,86.26,86.33,86.21,86.24,63843.0,72.2202,72.2788,72.1784,72.2035,63843.0
2017-09-07 15:30:00,86.24,86.38,86.2,86.37,117427.0,72.2035,72.3207,72.17,72.3123,117427.0
2017-09-07 15:40:00,86.37,86.58,86.32,86.54,185837.0,72.3123,72.4881,72.2705,72.4547,185837.0
2017-09-07 15:50:00,86.54,86.56,86.45,86.47,313138.0,72.4547,72.4714,72.3793,72.396,313138.0
2017-09-08 09:30:00,86.15,87.0,86.15,86.96,64315.0,72.1281,72.8398,72.1281,72.8063,64315.0
2017-09-08 09:40:00,86.96,86.98,86.69,86.89,40491.0,72.8063,72.823,72.5802,72.7477,40491.0
2017-09-08 09:50:00,86.87,87.33,86.82,87.27,58829.0,72.7309,73.1161,72.6891,73.0658,58829.0
2017-09-08 10:00:00,87.22,87.6,87.14,87.27,48441.0,73.024,73.3421,72.957,73.0658,48441.0
2017-09-08 10:10:00,87.24,87.7,87.22,87.46,59907.0,73.0407,73.4259,73.024,73.2249,59907.0
2017-09-08 10:20:00,87.53,87.63,87.48,87.5,29301.0,73.2835,73.3672,73.2417,73.2584,29301.0
2017-09-08 10:30:00,87.51,87.83,87.39,87.78,47685.0,73.2668,73.5347,73.1663,73.4928,47685.0
2017-09-08 10:40:00,87.76,88.05,87.73,87.97,64323.0,73.4761,73.7189,73.451,73.6519,64323.0
2017-09-08 10:50:00,87.95,88.18,87.88,88.18,57305.0,73.6352,73.8277,73.5766,73.8277,57305.0
2017-09-08 11:00:00,88.18,88.53,88.16,88.38,250932.0,73.8277,74.1208,73.811,73.9952,250932.0
2017-09-08 11:10:00,88.4,88.44,88.16,88.35,81446.0,74.0119,74.0454,73.811,73.9701,81446.0
2017-09-08 11:20:00,88.36,88.66,88.3,88.35,78717.0,73.9784,74.2296,73.9282,73.9701,78717.0
2017-09-08 11:30:00,88.35,88.5,88.3,88.46,124695.0,73.9701,74.0956,73.9282,74.0622,124695.0
2017-09-08 11:40:00,88.46,88.52,88.4,88.51,43528.0,74.0622,74.1124,74.0119,74.104,43528.0
2017-09-08 11:50:00,88.51,88.55,88.42,88.42,61312.0,74.104,74.1375,74.0287,74.0287,61312.0
2017-09-08 12:00:00,88.42,88.44,88.27,88.44,47970.0,74.0287,74.0454,73.9031,74.0454,47970.0
2017-09-08 12:10:00,88.44,88.55,88.39,88.55,43137.0,74.0454,74.1375,74.0035,74.1375,43137.0
2017-09-08 12:20:00,88.55,88.86,88.55,88.86,57205.0,74.1375,74.397,74.1375,74.397,57205.0
2017-09-08 12:30:00,88.85,89.09,88.82,89.08,68169.0,74.3887,74.5896,74.3636,74.5812,68169.0
2017-09-08 12:40:00,89.09,89.19,89.06,89.17,75466.0,74.5896,74.6733,74.5645,74.6566,75466.0
2017-09-08 12:50:00,89.17,89.63,89.15,89.59,119547.0,74.6566,75.0417,74.6398,75.0082,119547.0
2017-09-08 13:00:00,89.59,89.73,89.58,89.67,123458.0,75.0082,75.1254,74.9999,75.0752,123458.0
2017-09-08 13:10:00,89.68,89.71,89.31,89.4,102288.0,75.0836,75.1087,74.7738,74.8492,102288.0
2017-09-08 13:20:00,89.39,89.41,89.11,89.32,75835.0,74.8408,74.8575,74.6064,74.7822,75835.0
2017-09-08 13:30:00,89.32,89.32,89.14,89.16,45124.0,74.7822,74.7822,74.6315,74.6482,45124.0
2017-09-08 13:40:00,89.16,89.16,89.04,89.1,35276.0,74.6482,74.6482,74.5478,74.598,35276.0
2017-09-08 13:50:00,89.09,89.18,88.97,89.18,43374.0,74.5896,74.665,74.4891,74.665,43374.0
2017-09-08 14:00:00,89.16,89.25,89.11,89.21,47735.0,74.6482,74.7236,74.6064,74.6901,47735.0
2017-09-08 14:10:00,89.21,89.53,89.21,89.48,84694.0,74.6901,74.958,74.6901,74.9161,84694.0
2017-09-08 14:20:00,89.5,90.25,89.48,90.17,173714.0,74.9329,75.5608,74.9161,75.4938,173714.0
2017-09-08 14:30:00,90.18,90.41,90.02,90.1,192571.0,75.5022,75.6948,75.3682,75.4352,192571.0
2017-09-08 14:40:00,90.12,90.13,89.86,90.08,78648.0,75.452,75.4603,75.2343,75.4185,78648.0
2017-09-08 14:50:00,90.09,90.14,89.99,90.03,80477.0,75.4269,75.4687,75.3431,75.3766,80477.0
2017-09-08 15:00:00,90.03,90.04,89.61,89.64,170983.0,75.3766,75.385,75.025,75.0501,170983.0
2017-09-08 15:10:00,89.64,89.65,89.43,89.45,116209.0,75.0501,75.0585,74.8743,74.891,116209.0
2017-09-08 15:20:00,89.46,89.61,89.45,89.5,85062.0,74.8994,75.025,74.891,74.9329,85062.0
2017-09-08 15:30:00,89.51,89.75,89.49,89.6,137317.0,74.9413,75.1422,74.9245,75.0166,137317.0
2017-09-08 15:40:00,89.6,89.64,89.54,89.62,159471.0,75.0166,75.0501,74.9664,75.0334,159471.0
2017-09-08 15:50:00,89.61,89.68,89.59,89.62,281520.0,75.025,75.0836,75.0082,75.0334,281520.0
2017-09-11 09:30:00,91.44,93.54,91.44,92.06,506617.0,76.5571,78.3153,76.5571,77.0762,506617.0
2017-09-11 09:40:00,92.12,92.12,91.2,91.27,173525.0,77.1264,77.1264,76.3562,76.4148,173525.0
2017-09-11 09:50:00,91.33,91.74,90.83,90.96,125105.0,76.465,76.8083,76.0464,76.1553,125105.0
2017-09-11 10:00:00,90.95,91.23,90.85,91.15,100206.0,76.1469,76.3813,76.0632,76.3143,100206.0
2017-09-11 10:10:00,91.19,91.34,90.92,90.95,138144.0,76.3478,76.4734,76.1218,76.1469,138144.0
2017-09-11 10:20:00,90.96,91.2,90.87,90.93,92144.0,76.1553,76.3562,76.0799,76.1301,92144.0
2017-09-11 10:30:00,90.96,91.24,90.93,90.99,125920.0,76.1553,76.3897,76.1301,76.1804,125920.0
2017-09-11 10:40:00,90.98,91.14,90.98,91.11,49703.0,76.172,76.306,76.172,76.2808,49703.0
2017-09-11 10:50:00,91.08,91.39,91.06,91.38,62942.0,76.2557,76.5153,76.239,76.5069,62942.0
2017-09-11 11:00:00,91.4,91.51,91.03,91.06,70184.0,76.5236,76.6157,76.2139,76.239,70184.0
2017-09-11 11:10:00,91.06,91.19,90.99,91.16,39699.0,76.239,76.3478,76.1804,76.3227,39699.0
2017-09-11 11:20:00,91.18,91.26,90.96,91.06,50152.0,76.3394,76.4064,76.1553,76.239,50152.0
2017-09-11 11:30:00,91.04,91.17,90.99,91.02,20243.0,76.2222,76.3311,76.1804,76.2055,20243.0
2017-09-11 11:40:00,91.02,91.12,90.98,91.06,29910.0,76.2055,76.2892,76.172,76.239,29910.0
2017-09-11 11:50:00,91.09,91.15,90.99,91.0,35954.0,76.2641,76.3143,76.1804,76.1887,35954.0
2017-09-11 12:00:00,90.99,90.99,90.83,90.94,20805.0,76.1804,76.1804,76.0464,76.1385,20805.0
2017-09-11 12:10:00,90.92,90.98,90.87,90.98,21187.0,76.1218,76.172,76.0799,76.172,21187.0
2017-09-11 12:20:00,90.98,91.31,90.87,91.26,38773.0,76.172,76.4483,76.0799,76.4064,38773.0
2017-09-11 12:30:00,91.23,91.24,91.1,91.23,17566.0,76.3813,76.3897,76.2725,76.3813,17566.0
2017-09-11 12:40:00,91.22,91.3,91.1,91.15,25661.0,76.3729,76.4399,76.2725,76.3143,25661.0
2017-09-11 12:50:00,91.12,91.14,90.99,91.07,27400.0,76.2892,76.306,76.1804,76.2473,27400.0
2017-09-11 13:00:00,91.07,91.12,90.92,91.03,30960.0,76.2473,76.2892,76.1218,76.2139,30960.0
2017-09-11 13:10:00,91.04,91.08,90.97,90.97,18988.0,76.2222,76.2557,76.1636,76.1636,18988.0
2017-09-11 13:20:00,90.97,91.06,90.9,90.9,28970.0,76.1636,76.239,76.105,76.105,28970.0
2017-09-11 13:30:00,90.93,91.06,90.78,90.84,35102.0,76.1301,76.239,76.0045,76.0548,35102.0
2017-09-11 13:40:00,90.85,90.89,90.82,90.84,23197.0,76.0632,76.0966,76.038,76.0548,23197.0
2017-09-11 13:50:00,90.82,90.96,90.81,90.95,28720.0,76.038,76.1553,76.0297,76.1469,28720.0
2017-09-11 14:00:00,90.94,90.99,90.88,90.9,31347.0,76.1385,76.1804,76.0883,76.105,31347.0
2017-09-11 14:10:00,90.9,90.91,90.77,90.78,41821.0,76.105,76.1134,75.9962,76.0045,41821.0
2017-09-11 14:20:00,90.78,90.88,90.72,90.88,35163.0,76.0045,76.0883,75.9543,76.0883,35163.0
2017-09-11 14:30:00,90.89,91.0,90.87,90.93,52979.0,76.0966,76.1887,76.0799,76.1301,52979.0
2017-09-11 14:40:00,90.93,91.13,90.89,91.13,46803.0,76.1301,76.2976,76.0966,76.2976,46803.0
2017-09-11 14:50:00,91.13,91.18,90.93,91.08,56657.0,76.2976,76.3394,76.1301,76.2557,56657.0
2017-09-11 15:00:00,91.08,91.21,91.04,91.07,42997.0,76.2557,76.3646,76.2222,76.2473,42997.0
2017-09-11 15:10:00,91.08,91.24,91.06,91.17,52083.0,76.2557,76.3897,76.239,76.3311,52083.0
2017-09-11 15:20:00,91.18,91.22,91.06,91.22,53128.0,76.3394,76.3729,76.239,76.3729,53128.0
2017-09-11 15:30:00,91.22,91.24,91.06,91.21,76228.0,76.3729,76.3897,76.239,76.3646,76228.0
2017-09-11 15:40:00,91.2,91.24,91.09,91.09,124008.0,76.3562,76.3897,76.2641,76.2641,124008.0
2017-09-11 15:50:00,91.1,91.18,91.04,91.18,236245.0,76.2725,76.3394,76.2222,76.3394,236245.0
2017-09-12 09:30:00,91.16,91.39,90.64,91.16,69521.0,76.3227,76.5153,75.8873,76.3227,69521.0
2017-09-12 09:40:00,91.19,91.28,90.92,91.02,82303.0,76.3478,76.4232,76.1218,76.2055,82303.0
2017-09-12 09:50:00,91.03,91.06,90.86,90.96,39485.0,76.2139,76.239,76.0715,76.1553,39485.0
2017-09-12 10:00:00,90.97,91.24,90.91,90.99,31083.0,76.1636,76.3897,76.1134,76.1804,31083.0
2017-09-12 10:10:00,90.92,90.99,90.76,90.86,71001.0,76.1218,76.1804,75.9878,76.0715,71001.0
2017-09-12 10:20:00,90.86,91.0,90.76,90.99,38762.0,76.0715,76.1887,75.9878,76.1804,38762.0
2017-09-12 10:30:00,90.99,90.99,90.78,90.84,34843.0,76.1804,76.1804,76.0045,76.0548,34843.0
2017-09-12 10:40:00,90.84,90.95,90.77,90.93,97391.0,76.0548,76.1469,75.9962,76.1301,97391.0
2017-09-12 10:50:00,90.92,91.21,90.92,91.14,63481.0,76.1218,76.3646,76.1218,76.306,63481.0
2017-09-12 11:00:00,91.13,91.21,91.02,91.14,53970.0,76.2976,76.3646,76.2055,76.306,53970.0
2017-09-12 11:10:00,91.12,91.41,91.11,91.24,71218.0,76.2892,76.532,76.2808,76.3897,71218.0
2017-09-12 11:20:00,91.23,91.39,91.2,91.37,45296.0,76.3813,76.5153,76.3562,76.4985,45296.0
2017-09-12 11:30:00,91.35,91.61,91.27,91.53,58732.0,76.4818,76.6995,76.4148,76.6325,58732.0
2017-09-12 11:40:00,91.53,91.91,91.53,91.91,74381.0,76.6325,76.9506,76.6325,76.9506,74381.0
2017-09-12 11:50:00,91.92,91.94,91.67,91.67,53377.0,76.959,76.9757,76.7497,76.7497,53377.0
2017-09-12 12:00:00,91.63,91.77,91.59,91.67,43090.0,76.7162,76.8334,76.6827,76.7497,43090.0
2017-09-12 12:10:00,91.68,91.75,91.61,91.68,62986.0,76.7581,76.8167,76.6995,76.7581,62986.0
2017-09-12 12:20:00,91.68,91.85,91.62,91.82,76042.0,76.7581,76.9004,76.7078,76.8753,76042.0
2017-09-12 12:30:00,91.82,91.88,91.52,91.52,29522.0,76.8753,76.9255,76.6241,76.6241,29522.0
2017-09-12 12:40:00,91.49,91.64,91.49,91.61,19562.0,76.599,76.7246,76.599,76.6995,19562.0
2017-09-12 12:50:00,91.6,91.69,91.5,91.52,26067.0,76.6911,76.7664,76.6074,76.6241,26067.0
2017-09-12 13:00:00,91.46,91.51,91.33,91.4,16643.0,76.5739,76.6157,76.465,76.5236,16643.0
2017-09-12 13:10:00,91.41,91.47,91.27,91.42,19646.0,76.532,76.5822,76.4148,76.5404,19646.0
2017-09-12 13:20:00,91.41,91.56,91.41,91.5,22637.0,76.532,76.6576,76.532,76.6074,22637.0
2017-09-12 13:30:00,91.5,91.52,91.43,91.52,26015.0,76.6074,76.6241,76.5488,76.6241,26015.0
2017-09-12 13:40:00,91.52,91.58,91.44,91.49,41478.0,76.6241,76.6743,76.5571,76.599,41478.0
2017-09-12 13:50:00,91.48,91.54,91.44,91.54,35759.0,76.5906,76.6408,76.5571,76.6408,35759.0
2017-09-12 14:00:00,91.52,91.52,91.33,91.45,41433.0,76.6241,76.6241,76.465,76.5655,41433.0
2017-09-12 14:10:00,91.45,91.58,91.42,91.49,77037.0,76.5655,76.6743,76.5404,76.599,77037.0
2017-09-12 14:20:00,91.49,91.62,91.49,91.62,25187.0,76.599,76.7078,76.599,76.7078,25187.0
2017-09-12 14:30:00,91.6,91.67,91.59,91.65,22889.0,76.6911,76.7497,76.6827,76.7329,22889.0
2017-09-12 14:40:00,91.65,91.75,91.63,91.67,23134.0,76.7329,76.8167,76.7162,76.7497,23134.0
2017-09-12 14:50:00,91.67,91.94,91.66,91.93,44780.0,76.7497,76.9757,76.7413,76.9674,44780.0
2017-09-12 15:00:00,91.93,91.99,91.84,91.9,46982.0,76.9674,77.0176,76.892,76.9423,46982.0
2017-09-12 15:10:00,91.9,91.9,91.76,91.78,34892.0,76.9423,76.9423,76.825,76.8418,34892.0
2017-09-12 15:20:00,91.77,91.86,91.72,91.86,47737.0,76.8334,76.9088,76.7916,76.9088,47737.0
2017-09-12 15:30:00,91.86,91.9,91.78,91.79,57950.0,76.9088,76.9423,76.8418,76.8502,57950.0
2017-09-12 15:40:00,91.79,91.82,91.73,91.79,83431.0,76.8502,76.8753,76.7999,76.8502,83431.0
2017-09-12 15:50:00,91.8,91.9,91.76,91.89,169207.0,76.8585,76.9423,76.825,76.9339,169207.0
2017-09-13 09:30:00,91.31,91.47,90.9,90.9,67697.0,76.4483,76.5822,76.105,76.105,67697.0
2017-09-13 09:40:00,90.91,90.98,90.64,90.75,78737.0,76.1134,76.172,75.8873,75.9794,78737.0
2017-09-13 09:50:00,90.75,90.82,90.43,90.52,40140.0,75.9794,76.038,75.7115,75.7869,40140.0
2017-09-13 10:00:00,90.52,90.82,90.48,90.77,46655.0,75.7869,76.038,75.7534,75.9962,46655.0
2017-09-13 10:10:00,90.75,90.97,90.73,90.89,110089.0,75.9794,76.1636,75.9627,76.0966,110089.0
2017-09-13 10:20:00,90.9,91.05,90.89,91.02,42516.0,76.105,76.2306,76.0966,76.2055,42516.0
2017-09-13 10:30:00,91.04,91.2,90.99,91.2,28955.0,76.2222,76.3562,76.1804,76.3562,28955.0
2017-09-13 10:40:00,91.19,91.2,91.04,91.15,24246.0,76.3478,76.3562,76.2222,76.3143,24246.0
2017-09-13 10:50:00,91.16,91.18,90.98,90.99,26275.0,76.3227,76.3394,76.172,76.1804,26275.0
2017-09-13 11:00:00,90.98,90.99,90.85,90.89,32579.0,76.172,76.1804,76.0632,76.0966,32579.0
2017-09-13 11:10:00,90.89,90.96,90.85,90.9,9956.0,76.0966,76.1553,76.0632,76.105,9956.0
2017-09-13 11:20:00,90.9,90.9,90.67,90.74,41664.0,76.105,76.105,75.9125,75.9711,41664.0
2017-09-13 11:30:00,90.73,90.75,90.63,90.7,17468.0,75.9627,75.9794,75.879,75.9376,17468.0
2017-09-13 11:40:00,90.69,90.69,90.54,90.59,22281.0,75.9292,75.9292,75.8036,75.8455,22281.0
2017-09-13 11:50:00,90.59,90.61,90.49,90.53,24612.0,75.8455,75.8622,75.7617,75.7952,24612.0
2017-09-13 12:00:00,90.52,90.58,90.47,90.54,20142.0,75.7869,75.8371,75.745,75.8036,20142.0
2017-09-13 12:10:00,90.53,90.71,90.52,90.6,64420.0,75.7952,75.9459,75.7869,75.8538,64420.0
2017-09-13 12:20:00,90.6,90.69,90.6,90.66,30696.0,75.8538,75.9292,75.8538,75.9041,30696.0
2017-09-13 12:30:00,90.66,90.69,90.62,90.66,18449.0,75.9041,75.9292,75.8706,75.9041,18449.0
2017-09-13 12:40:00,90.65,90.7,90.63,90.66,10939.0,75.8957,75.9376,75.879,75.9041,10939.0
2017-09-13 12:50:00,90.67,90.74,90.63,90.73,15510.0,75.9125,75.9711,75.879,75.9627,15510.0
2017-09-13 13:00:00,90.76,90.81,90.7,90.81,11600.0,75.9878,76.0297,75.9376,76.0297,11600.0
2017-09-13 13:10:00,90.79,90.79,90.67,90.76,16035.0,76.0129,76.0129,75.9125,75.9878,16035.0
2017-09-13 13:20:00,90.75,90.78,90.68,90.76,27430.0,75.9794,76.0045,75.9208,75.9878,27430.0
2017-09-13 13:30:00,90.76,90.8,90.67,90.67,13819.0,75.9878,76.0213,75.9125,75.9125,13819.0
2017-09-13 13:40:00,90.69,90.72,90.64,90.68,11917.0,75.9292,75.9543,75.8873,75.9208,11917.0
2017-09-13 13:50:00,90.7,90.7,90.61,90.64,15611.0,75.9376,75.9376,75.8622,75.8873,15611.0
2017-09-13 14:00:00,90.64,90.75,90.61,90.73,27885.0,75.8873,75.9794,75.8622,75.9627,27885.0
2017-09-13 14:10:00,90.73,90.75,90.66,90.66,38998.0,75.9627,75.9794,75.9041,75.9041,38998.0
2017-09-13 14:20:00,90.67,90.68,90.6,90.65,19078.0,75.9125,75.9208,75.8538,75.8957,19078.0
2017-09-13 14:30:00,90.64,90.71,90.58,90.7,73342.0,75.8873,75.9459,75.8371,75.9376,73342.0
2017-09-13 14:40:00,90.69,90.74,90.66,90.69,30409.0,75.9292,75.9711,75.9041,75.9292,30409.0
2017-09-13 14:50:00,90.7,90.87,90.69,90.83,61697.0,75.9376,76.0799,75.9292,76.0464,61697.0
2017-09-13 15:00:00,90.81,90.91,90.79,90.86,43826.0,76.0297,76.1134,76.0129,76.0715,43826.0
2017-09-13 15:10:00,90.87,90.91,90.78,90.87,59741.0,76.0799,76.1134,76.0045,76.0799,59741.0
2017-09-13 15:20:00,90.87,90.98,90.87,90.9,51479.0,76.0799,76.172,76.0799,76.105,51479.0
2017-09-13 15:30:00,90.9,90.98,90.88,90.95,54812.0,76.105,76.172,76.0883,76.1469,54812.0
2017-09-13 15:40:00,90.95,90.98,90.89,90.91,93127.0,76.1469,76.172,76.0966,76.1134,93127.0
2017-09-13 15:50:00,90.92,90.99,90.89,90.94,154181.0,76.1218,76.1804,76.0966,76.1385,154181.0
2017-09-14 09:30:00,90.79,90.82,90.54,90.76,51569.0,76.0129,76.038,75.8036,75.9878,51569.0
2017-09-14 09:40:00,90.79,90.87,90.51,90.52,38297.0,76.0129,76.0799,75.7785,75.7869,38297.0
2017-09-14 09:50:00,90.52,90.65,90.52,90.57,47166.0,75.7869,75.8957,75.7869,75.8287,47166.0
2017-09-14 10:00:00,90.54,90.59,90.32,90.35,53806.0,75.8036,75.8455,75.6194,75.6445,53806.0
2017-09-14 10:10:00,90.36,90.46,90.26,90.39,31680.0,75.6529,75.7366,75.5692,75.678,31680.0
2017-09-14 10:20:00,90.39,90.46,90.31,90.44,73877.0,75.678,75.7366,75.611,75.7199,73877.0
2017-09-14 10:30:00,90.45,90.53,90.34,90.48,40208.0,75.7283,75.7952,75.6362,75.7534,40208.0
2017-09-14 10:40:00,90.48,90.52,90.37,90.48,70316.0,75.7534,75.7869,75.6613,75.7534,70316.0
2017-09-14 10:50:00,90.5,90.54,90.41,90.52,49602.0,75.7701,75.8036,75.6948,75.7869,49602.0
2017-09-14 11:00:00,90.53,90.59,90.42,90.5,53658.0,75.7952,75.8455,75.7031,75.7701,53658.0
2017-09-14 11:10:00,90.48,90.49,90.21,90.27,77089.0,75.7534,75.7617,75.5273,75.5776,77089.0
2017-09-14 11:20:00,90.26,90.27,90.15,90.18,69479.0,75.5692,75.5776,75.4771,75.5022,69479.0
2017-09-14 11:30:00,90.18,90.44,90.16,90.27,37898.0,75.5022,75.7199,75.4855,75.5776,37898.0
2017-09-14 11:40:00,90.28,90.31,90.21,90.27,18132.0,75.5859,75.611,75.5273,75.5776,18132.0
2017-09-14 11:50:00,90.28,90.43,90.27,90.38,16993.0,75.5859,75.7115,75.5776,75.6697,16993.0
2017-09-14 12:00:00,90.38,90.39,90.34,90.37,14821.0,75.6697,75.678,75.6362,75.6613,14821.0
2017-09-14 12:10:00,90.35,90.44,90.34,90.42,10398.0,75.6445,75.7199,75.6362,75.7031,10398.0
2017-09-14 12:20:00,90.43,90.59,90.43,90.58,12022.0,75.7115,75.8455,75.7115,75.8371,12022.0
2017-09-14 12:30:00,90.58,90.59,90.48,90.49,13460.0,75.8371,75.8455,75.7534,75.7617,13460.0
2017-09-14 12:40:00,90.49,90.57,90.48,90.52,7742.0,75.7617,75.8287,75.7534,75.7869,7742.0
2017-09-14 12:50:00,90.52,90.55,90.49,90.51,9563.0,75.7869,75.812,75.7617,75.7785,9563.0
2017-09-14 13:00:00,90.5,90.5,90.46,90.47,11428.0,75.7701,75.7701,75.7366,75.745,11428.0
2017-09-14 13:10:00,90.47,90.47,90.31,90.33,17943.0,75.745,75.745,75.611,75.6278,17943.0
2017-09-14 13:20:00,90.32,90.37,90.3,90.32,12876.0,75.6194,75.6613,75.6027,75.6194,12876.0
2017-09-14 13:30:00,90.32,90.34,90.25,90.25,16155.0,75.6194,75.6362,75.5608,75.5608,16155.0
2017-09-14 13:40:00,90.24,90.27,90.23,90.25,14908.0,75.5524,75.5776,75.5441,75.5608,14908.0
2017-09-14 13:50:00,90.24,90.49,90.22,90.48,35778.0,75.5524,75.7617,75.5357,75.7534,35778.0
2017-09-14 14:00:00,90.48,90.57,90.47,90.54,26049.0,75.7534,75.8287,75.745,75.8036,26049.0
2017-09-14 14:10:00,90.54,90.56,90.44,90.5,40084.0,75.8036,75.8204,75.7199,75.7701,40084.0
2017-09-14 14:20:00,90.5,90.52,90.38,90.38,51039.0,75.7701,75.7869,75.6697,75.6697,51039.0
2017-09-14 14:30:00,90.38,90.51,90.37,90.48,45577.0,75.6697,75.7785,75.6613,75.7534,45577.0
2017-09-14 14:40:00,90.47,90.48,90.43,90.48,36636.0,75.745,75.7534,75.7115,75.7534,36636.0
2017-09-14 14:50:00,90.47,90.47,90.4,90.4,26775.0,75.745,75.745,75.6864,75.6864,26775.0
2017-09-14 15:00:00,90.4,90.45,90.37,90.45,32535.0,75.6864,75.7283,75.6613,75.7283,32535.0
2017-09-14 15:10:00,90.45,90.49,90.42,90.47,42665.0,75.7283,75.7617,75.7031,75.745,42665.0
2017-09-14 15:20:00,90.47,90.52,90.42,90.46,39530.0,75.745,75.7869,75.7031,75.7366,39530.0
2017-09-14 15:30:00,90.46,90.47,90.42,90.44,50380.0,75.7366,75.745,75.7031,75.7199,50380.0
2017-09-14 15:40:00,90.45,90.45,90.36,90.43,83403.0,75.7283,75.7283,75.6529,75.7115,83403.0
2017-09-14 15:50:00,90.43,90.52,90.37,90.51,157398.0,75.7115,75.7869,75.6613,75.7785,157398.0
2017-09-15 09:30:00,90.47,91.08,90.45,91.05,337357.0,75.745,76.2557,75.7283,76.2306,337357.0
2017-09-15 09:40:00,91.07,91.4,91.02,91.24,36944.0,76.2473,76.5236,76.2055,76.3897,36944.0
2017-09-15 09:50:00,91.24,91.24,90.85,90.93,48709.0,76.3897,76.3897,76.0632,76.1301,48709.0
2017-09-15 10:00:00,90.88,90.88,90.63,90.83,10291.0,76.0883,76.0883,75.879,76.0464,10291.0
2017-09-15 10:10:00,90.85,91.08,90.73,91.08,23861.0,76.0632,76.2557,75.9627,76.2557,23861.0
2017-09-15 10:20:00,91.07,91.11,90.88,90.96,22075.0,76.2473,76.2808,76.0883,76.1553,22075.0
2017-09-15 10:30:00,90.96,90.98,90.63,90.64,32393.0,76.1553,76.172,75.879,75.8873,32393.0
2017-09-15 10:40:00,90.61,90.65,90.5,90.62,21620.0,75.8622,75.8957,75.7701,75.8706,21620.0
2017-09-15 10:50:00,90.63,90.64,90.54,90.59,21744.0,75.879,75.8873,75.8036,75.8455,21744.0
2017-09-15 11:00:00,90.57,90.65,90.54,90.6,18127.0,75.8287,75.8957,75.8036,75.8538,18127.0
2017-09-15 11:10:00,90.61,90.61,90.49,90.55,20340.0,75.8622,75.8622,75.7617,75.812,20340.0
2017-09-15 11:20:00,90.57,90.65,90.46,90.62,32093.0,75.8287,75.8957,75.7366,75.8706,32093.0
2017-09-15 11:30:00,90.64,90.76,90.64,90.7,13969.0,75.8873,75.9878,75.8873,75.9376,13969.0
2017-09-15 11:40:00,90.7,90.7,90.59,90.61,24318.0,75.9376,75.9376,75.8455,75.8622,24318.0
2017-09-15 11:50:00,90.61,90.69,90.59,90.68,14142.0,75.8622,75.9292,75.8455,75.9208,14142.0
2017-09-15 12:00:00,90.68,90.69,90.57,90.59,19768.0,75.9208,75.9292,75.8287,75.8455,19768.0
2017-09-15 12:10:00,90.59,90.6,90.49,90.53,40010.0,75.8455,75.8538,75.7617,75.7952,40010.0
2017-09-15 12:20:00,90.53,90.56,90.46,90.5,48843.0,75.7952,75.8204,75.7366,75.7701,48843.0
2017-09-15 12:30:00,90.49,90.58,90.49,90.57,17816.0,75.7617,75.8371,75.7617,75.8287,17816.0
2017-09-15 12:40:00,90.59,90.7,90.57,90.7,15152.0,75.8455,75.9376,75.8287,75.9376,15152.0
2017-09-15 12:50:00,90.68,90.75,90.64,90.64,12262.0,75.9208,75.9794,75.8873,75.8873,12262.0
2017-09-15 13:00:00,90.65,90.75,90.61,90.72,14232.0,75.8957,75.9794,75.8622,75.9543,14232.0
2017-09-15 13:10:00,90.73,90.81,90.7,90.78,27571.0,75.9627,76.0297,75.9376,76.0045,27571.0
2017-09-15 13:20:00,90.77,90.82,90.7,90.81,12626.0,75.9962,76.038,75.9376,76.0297,12626.0
2017-09-15 13:30:00,90.8,90.84,90.65,90.7,14637.0,76.0213,76.0548,75.8957,75.9376,14637.0
2017-09-15 13:40:00,90.68,90.72,90.66,90.71,9806.0,75.9208,75.9543,75.9041,75.9459,9806.0
2017-09-15 13:50:00,90.69,90.81,90.66,90.72,25966.0,75.9292,76.0297,75.9041,75.9543,25966.0
2017-09-15 14:00:00,90.74,90.78,90.72,90.76,15249.0,75.9711,76.0045,75.9543,75.9878,15249.0
2017-09-15 14:10:00,90.76,90.81,90.73,90.79,16723.0,75.9878,76.0297,75.9627,76.0129,16723.0
2017-09-15 14:20:00,90.8,90.81,90.75,90.77,16816.0,76.0213,76.0297,75.9794,75.9962,16816.0
2017-09-15 14:30:00,90.78,90.79,90.7,90.7,22832.0,76.0045,76.0129,75.9376,75.9376,22832.0
2017-09-15 14:40:00,90.7,90.74,90.69,90.73,18705.0,75.9376,75.9711,75.9292,75.9627,18705.0
2017-09-15 14:50:00,90.73,90.74,90.68,90.7,25450.0,75.9627,75.9711,75.9208,75.9376,25450.0
2017-09-15 15:00:00,90.7,90.73,90.55,90.59,33113.0,75.9376,75.9627,75.812,75.8455,33113.0
2017-09-15 15:10:00,90.59,90.59,90.55,90.58,19365.0,75.8455,75.8455,75.812,75.8371,19365.0
2017-09-15 15:20:00,90.58,90.71,90.58,90.7,33974.0,75.8371,75.9459,75.8371,75.9376,33974.0
2017-09-15 15:30:00,90.71,90.81,90.71,90.76,50318.0,75.9459,76.0297,75.9459,75.9878,50318.0
2017-09-15 15:40:00,90.76,90.9,90.74,90.9,105586.0,75.9878,76.105,75.9711,76.105,105586.0
2017-09-15 15:50:00,90.9,90.93,90.85,90.88,188531.0,76.105,76.1301,76.0632,76.0883,188531.0
2017-09-18 09:30:00,91.06,91.24,90.8,90.96,15584.0,76.239,76.3897,76.0213,76.1553,15584.0
2017-09-18 09:40:00,90.96,91.1,90.96,90.98,10375.0,76.1553,76.2725,76.1553,76.172,10375.0
2017-09-18 09:50:00,90.98,91.07,90.97,91.02,17634.0,76.172,76.2473,76.1636,76.2055,17634.0
2017-09-18 10:00:00,91.0,91.01,90.52,90.54,9233.0,76.1887,76.1971,75.7869,75.8036,9233.0
2017-09-18 10:10:00,90.53,90.6,90.48,90.51,24363.0,75.7952,75.8538,75.7534,75.7785,24363.0
2017-09-18 10:20:00,90.53,90.6,90.47,90.48,10875.0,75.7952,75.8538,75.745,75.7534,10875.0
2017-09-18 10:30:00,90.48,90.62,90.47,90.55,8655.0,75.7534,75.8706,75.745,75.812,8655.0
2017-09-18 10:40:00,90.52,90.54,90.45,90.52,14881.0,75.7869,75.8036,75.7283,75.7869,14881.0
2017-09-18 10:50:00,90.52,90.58,90.5,90.51,12125.0,75.7869,75.8371,75.7701,75.7785,12125.0
2017-09-18 11:00:00,90.51,90.63,90.51,90.59,18146.0,75.7785,75.879,75.7785,75.8455,18146.0
2017-09-18 11:10:00,90.59,90.73,90.59,90.71,17416.0,75.8455,75.9627,75.8455,75.9459,17416.0
2017-09-18 11:20:00,90.74,90.83,90.72,90.79,16683.0,75.9711,76.0464,75.9543,76.0129,16683.0
2017-09-18 11:30:00,90.79,90.91,90.79,90.86,32457.0,76.0129,76.1134,76.0129,76.0715,32457.0
2017-09-18 11:40:00,90.84,90.84,90.73,90.77,10003.0,76.0548,76.0548,75.9627,75.9962,10003.0
2017-09-18 11:50:00,90.75,90.79,90.72,90.77,6541.0,75.9794,76.0129,75.9543,75.9962,6541.0
2017-09-18 12:00:00,90.78,90.82,90.78,90.79,8132.0,76.0045,76.038,76.0045,76.0129,8132.0
2017-09-18 12:10:00,90.79,90.8,90.63,90.66,21114.0,76.0129,76.0213,75.879,75.9041,21114.0
2017-09-18 12:20:00,90.65,90.67,90.54,90.59,12174.0,75.8957,75.9125,75.8036,75.8455,12174.0
2017-09-18 12:30:00,90.59,90.59,90.55,90.58,12133.0,75.8455,75.8455,75.812,75.8371,12133.0
2017-09-18 12:40:00,90.58,90.6,90.57,90.6,7917.0,75.8371,75.8538,75.8287,75.8538,7917.0
2017-09-18 12:50:00,90.59,90.62,90.57,90.6,15199.0,75.8455,75.8706,75.8287,75.8538,15199.0
2017-09-18 13:00:00,90.61,90.62,90.57,90.59,12059.0,75.8622,75.8706,75.8287,75.8455,12059.0
2017-09-18 13:10:00,90.6,90.6,90.56,90.56,10989.0,75.8538,75.8538,75.8204,75.8204,10989.0
2017-09-18 13:20:00,90.55,90.56,90.46,90.46,15215.0,75.812,75.8204,75.7366,75.7366,15215.0
2017-09-18 13:30:00,90.46,90.54,90.4,90.52,23631.0,75.7366,75.8036,75.6864,75.7869,23631.0
2017-09-18 13:40:00,90.52,90.57,90.44,90.44,20606.0,75.7869,75.8287,75.7199,75.7199,20606.0
2017-09-18 13:50:00,90.45,90.47,90.39,90.4,23957.0,75.7283,75.745,75.678,75.6864,23957.0
2017-09-18 14:00:00,90.41,90.41,90.33,90.4,24812.0,75.6948,75.6948,75.6278,75.6864,24812.0
2017-09-18 14:10:00,90.41,90.45,90.36,90.4,26367.0,75.6948,75.7283,75.6529,75.6864,26367.0
2017-09-18 14:20:00,90.41,90.45,90.37,90.44,26723.0,75.6948,75.7283,75.6613,75.7199,26723.0
2017-09-18 14:30:00,90.45,90.51,90.45,90.49,22272.0,75.7283,75.7785,75.7283,75.7617,22272.0
2017-09-18 14:40:00,90.49,90.57,90.48,90.48,24183.0,75.7617,75.8287,75.7534,75.7534,24183.0
2017-09-18 14:50:00,90.5,90.58,90.5,90.58,23893.0,75.7701,75.8371,75.7701,75.8371,23893.0
2017-09-18 15:00:00,90.56,90.57,90.5,90.56,22830.0,75.8204,75.8287,75.7701,75.8204,22830.0
2017-09-18 15:10:00,90.55,90.57,90.38,90.42,28602.0,75.812,75.8287,75.6697,75.7031,28602.0
2017-09-18 15:20:00,90.42,90.48,90.4,90.44,36795.0,75.7031,75.7534,75.6864,75.7199,36795.0
2017-09-18 15:30:00,90.44,90.55,90.42,90.47,53863.0,75.7199,75.812,75.7031,75.745,53863.0
2017-09-18 15:40:00,90.46,90.47,90.4,90.41,65881.0,75.7366,75.745,75.6864,75.6948,65881.0
2017-09-18 15:50:00,90.41,90.48,90.39,90.46,157908.0,75.6948,75.7534,75.678,75.7366,157908.0
2017-09-19 09:30:00,90.55,91.91,90.45,91.5,150754.0,75.812,76.9506,75.7283,76.6074,150754.0
2017-09-19 09:40:00,91.56,91.79,91.29,91.73,85795.0,76.6576,76.8502,76.4315,76.7999,85795.0
2017-09-19 09:50:00,91.76,91.85,91.58,91.74,74383.0,76.825,76.9004,76.6743,76.8083,74383.0
2017-09-19 10:00:00,91.74,91.79,91.58,91.69,38914.0,76.8083,76.8502,76.6743,76.7664,38914.0
2017-09-19 10:10:00,91.69,91.74,91.6,91.63,48624.0,76.7664,76.8083,76.6911,76.7162,48624.0
2017-09-19 10:20:00,91.62,91.64,91.13,91.13,51071.0,76.7078,76.7246,76.2976,76.2976,51071.0
2017-09-19 10:30:00,91.12,91.31,91.09,91.31,25875.0,76.2892,76.4483,76.2641,76.4483,25875.0
2017-09-19 10:40:00,91.37,91.37,91.04,91.08,19541.0,76.4985,76.4985,76.2222,76.2557,19541.0
2017-09-19 10:50:00,91.06,91.11,90.97,90.98,30979.0,76.239,76.2808,76.1636,76.172,30979.0
2017-09-19 11:00:00,90.98,91.25,90.88,91.23,30207.0,76.172,76.3981,76.0883,76.3813,30207.0
2017-09-19 11:10:00,91.25,91.31,91.17,91.18,32541.0,76.3981,76.4483,76.3311,76.3394,32541.0
2017-09-19 11:20:00,91.18,91.52,91.16,91.42,30800.0,76.3394,76.6241,76.3227,76.5404,30800.0
2017-09-19 11:30:00,91.44,91.46,91.39,91.46,14954.0,76.5571,76.5739,76.5153,76.5739,14954.0
2017-09-19 11:40:00,91.44,91.46,91.39,91.4,15918.0,76.5571,76.5739,76.5153,76.5236,15918.0
2017-09-19 11:50:00,91.42,91.42,91.3,91.3,14273.0,76.5404,76.5404,76.4399,76.4399,14273.0
2017-09-19 12:00:00,91.3,91.36,91.19,91.22,13974.0,76.4399,76.4901,76.3478,76.3729,13974.0
2017-09-19 12:10:00,91.21,91.24,91.16,91.19,11240.0,76.3646,76.3897,76.3227,76.3478,11240.0
2017-09-19 12:20:00,91.19,91.32,91.17,91.29,14918.0,76.3478,76.4567,76.3311,76.4315,14918.0
2017-09-19 12:30:00,91.33,91.43,91.28,91.31,16622.0,76.465,76.5488,76.4232,76.4483,16622.0
2017-09-19 12:40:00,91.29,91.3,91.24,91.28,14863.0,76.4315,76.4399,76.3897,76.4232,14863.0
2017-09-19 12:50:00,91.29,91.31,91.17,91.17,16118.0,76.4315,76.4483,76.3311,76.3311,16118.0
2017-09-19 13:00:00,91.18,91.19,91.09,91.11,13892.0,76.3394,76.3478,76.2641,76.2808,13892.0
2017-09-19 13:10:00,91.1,91.13,91.07,91.07,19768.0,76.2725,76.2976,76.2473,76.2473,19768.0
2017-09-19 13:20:00,91.07,91.07,91.03,91.06,13408.0,76.2473,76.2473,76.2139,76.239,13408.0
2017-09-19 13:30:00,91.06,91.08,90.94,90.94,15861.0,76.239,76.2557,76.1385,76.1385,15861.0
2017-09-19 13:40:00,90.95,91.15,90.94,91.11,26957.0,76.1469,76.3143,76.1385,76.2808,26957.0
2017-09-19 13:50:00,91.11,91.26,91.09,91.15,31092.0,76.2808,76.4064,76.2641,76.3143,31092.0
2017-09-19 14:00:00,91.16,91.29,91.16,91.25,17619.0,76.3227,76.4315,76.3227,76.3981,17619.0
2017-09-19 14:10:00,91.24,91.29,91.15,91.22,37110.0,76.3897,76.4315,76.3143,76.3729,37110.0
2017-09-19 14:20:00,91.23,91.25,91.05,91.05,27465.0,76.3813,76.3981,76.2306,76.2306,27465.0
2017-09-19 14:30:00,91.06,91.19,91.05,91.17,26205.0,76.239,76.3478,76.2306,76.3311,26205.0
2017-09-19 14:40:00,91.19,91.23,91.17,91.22,35962.0,76.3478,76.3813,76.3311,76.3729,35962.0
2017-09-19 14:50:00,91.22,91.3,91.21,91.23,30745.0,76.3729,76.4399,76.3646,76.3813,30745.0
2017-09-19 15:00:00,91.24,91.24,91.14,91.18,27787.0,76.3897,76.3897,76.306,76.3394,27787.0
2017-09-19 15:10:00,91.18,91.25,91.11,91.19,49093.0,76.3394,76.3981,76.2808,76.3478,49093.0
2017-09-19 15:20:00,91.19,91.23,91.12,91.22,43884.0,76.3478,76.3813,76.2892,76.3729,43884.0
2017-09-19 15:30:00,91.23,91.25,91.19,91.2,44296.0,76.3813,76.3981,76.3478,76.3562,44296.0
2017-09-19 15:40:00,91.2,91.23,91.07,91.11,86312.0,76.3562,76.3813,76.2473,76.2808,86312.0
2017-09-19 15:50:00,91.12,91.16,91.07,91.11,200294.0,76.2892,76.3227,76.2473,76.2808,200294.0
2017-09-20 09:30:00,90.88,91.19,90.88,91.07,42510.0,76.0883,76.3478,76.0883,76.2473,42510.0
2017-09-20 09:40:00,91.06,91.13,90.82,90.87,7964.0,76.239,76.2976,76.038,76.0799,7964.0
2017-09-20 09:50:00,90.87,90.99,90.86,90.88,11027.0,76.0799,76.1804,76.0715,76.0883,11027.0
2017-09-20 10:00:00,90.84,90.84,90.6,90.61,17661.0,76.0548,76.0548,75.8538,75.8622,17661.0
2017-09-20 10:10:00,90.59,90.62,90.42,90.52,16506.0,75.8455,75.8706,75.7031,75.7869,16506.0
2017-09-20 10:20:00,90.51,90.61,90.47,90.53,33212.0,75.7785,75.8622,75.745,75.7952,33212.0
2017-09-20 10:30:00,90.52,90.63,90.49,90.62,12382.0,75.7869,75.879,75.7617,75.8706,12382.0
2017-09-20 10:40:00,90.62,90.66,90.51,90.56,23426.0,75.8706,75.9041,75.7785,75.8204,23426.0
2017-09-20 10:50:00,90.56,90.83,90.54,90.82,16023.0,75.8204,76.0464,75.8036,76.038,16023.0
2017-09-20 11:00:00,90.85,90.97,90.79,90.95,17702.0,76.0632,76.1636,76.0129,76.1469,17702.0
2017-09-20 11:10:00,90.95,90.96,90.79,90.8,14158.0,76.1469,76.1553,76.0129,76.0213,14158.0
2017-09-20 11:20:00,90.79,90.88,90.74,90.88,9132.0,76.0129,76.0883,75.9711,76.0883,9132.0
2017-09-20 11:30:00,90.84,90.9,90.76,90.78,34060.0,76.0548,76.105,75.9878,76.0045,34060.0
2017-09-20 11:40:00,90.75,90.9,90.75,90.88,18315.0,75.9794,76.105,75.9794,76.0883,18315.0
2017-09-20 11:50:00,90.91,90.96,90.86,90.88,10922.0,76.1134,76.1553,76.0715,76.0883,10922.0
2017-09-20 12:00:00,90.88,90.92,90.81,90.85,9876.0,76.0883,76.1218,76.0297,76.0632,9876.0
2017-09-20 12:10:00,90.85,90.92,90.85,90.89,8385.0,76.0632,76.1218,76.0632,76.0966,8385.0
2017-09-20 12:20:00,90.89,90.91,90.8,90.82,13750.0,76.0966,76.1134,76.0213,76.038,13750.0
2017-09-20 12:30:00,90.81,90.87,90.8,90.82,5235.0,76.0297,76.0799,76.0213,76.038,5235.0
2017-09-20 12:40:00,90.82,90.86,90.74,90.76,11818.0,76.038,76.0715,75.9711,75.9878,11818.0
2017-09-20 12:50:00,90.74,90.79,90.71,90.78,11597.0,75.9711,76.0129,75.9459,76.0045,11597.0
2017-09-20 13:00:00,90.8,90.85,90.75,90.83,10489.0,76.0213,76.0632,75.9794,76.0464,10489.0
2017-09-20 13:10:00,90.84,90.87,90.83,90.85,10160.0,76.0548,76.0799,76.0464,76.0632,10160.0
2017-09-20 13:20:00,90.84,90.95,90.84,90.89,9541.0,76.0548,76.1469,76.0548,76.0966,9541.0
2017-09-20 13:30:00,90.9,90.91,90.85,90.85,11642.0,76.105,76.1134,76.0632,76.0632,11642.0
2017-09-20 13:40:00,90.85,90.98,90.85,90.98,17307.0,76.0632,76.172,76.0632,76.172,17307.0
2017-09-20 13:50:00,90.97,91.02,90.97,90.98,29932.0,76.1636,76.2055,76.1636,76.172,29932.0
2017-09-20 14:00:00,90.97,91.34,90.94,91.08,38217.0,76.1636,76.4734,76.1385,76.2557,38217.0
2017-09-20 14:10:00,91.09,91.38,91.09,91.38,28410.0,76.2641,76.5069,76.2641,76.5069,28410.0
2017-09-20 14:20:00,91.4,91.4,91.15,91.23,40104.0,76.5236,76.5236,76.3143,76.3813,40104.0
2017-09-20 14:30:00,91.23,91.29,91.12,91.14,50828.0,76.3813,76.4315,76.2892,76.306,50828.0
2017-09-20 14:40:00,91.16,91.21,91.03,91.16,26503.0,76.3227,76.3646,76.2139,76.3227,26503.0
2017-09-20 14:50:00,91.16,91.22,91.08,91.18,21440.0,76.3227,76.3729,76.2557,76.3394,21440.0
2017-09-20 15:00:00,91.15,91.2,91.01,91.02,18413.0,76.3143,76.3562,76.1971,76.2055,18413.0
2017-09-20 15:10:00,91.04,91.12,90.97,91.12,23128.0,76.2222,76.2892,76.1636,76.2892,23128.0
2017-09-20 15:20:00,91.1,91.12,91.02,91.09,19546.0,76.2725,76.2892,76.2055,76.2641,19546.0
2017-09-20 15:30:00,91.12,91.21,91.1,91.21,34665.0,76.2892,76.3646,76.2725,76.3646,34665.0
2017-09-20 15:40:00,91.2,91.32,91.18,91.3,74607.0,76.3562,76.4567,76.3394,76.4399,74607.0
2017-09-20 15:50:00,91.31,91.41,91.27,91.35,210165.0,76.4483,76.532,76.4148,76.4818,210165.0
2017-09-21 09:30:00,91.4,92.32,91.32,92.16,84442.0,76.5236,77.2939,76.4567,77.1599,84442.0
2017-09-21 09:40:00,92.17,92.18,91.84,91.86,32621.0,77.1683,77.1767,76.892,76.9088,32621.0
2017-09-21 09:50:00,91.8,91.93,91.6,91.67,19328.0,76.8585,76.9674,76.6911,76.7497,19328.0
2017-09-21 10:00:00,91.67,91.68,91.46,91.51,25271.0,76.7497,76.7581,76.5739,76.6157,25271.0
2017-09-21 10:10:00,91.5,91.62,91.42,91.58,21963.0,76.6074,76.7078,76.5404,76.6743,21963.0
2017-09-21 10:20:00,91.56,91.58,91.43,91.58,22976.0,76.6576,76.6743,76.5488,76.6743,22976.0
2017-09-21 10:30:00,91.57,91.75,91.54,91.67,20453.0,76.666,76.8167,76.6408,76.7497,20453.0
2017-09-21 10:40:00,91.71,91.71,91.47,91.5,17590.0,76.7832,76.7832,76.5822,76.6074,17590.0
2017-09-21 10:50:00,91.53,91.65,91.38,91.49,35413.0,76.6325,76.7329,76.5069,76.599,35413.0
2017-09-21 11:00:00,91.48,91.57,91.35,91.48,16580.0,76.5906,76.666,76.4818,76.5906,16580.0
2017-09-21 11:10:00,91.46,91.46,91.21,91.3,16813.0,76.5739,76.5739,76.3646,76.4399,16813.0
2017-09-21 11:20:00,91.28,91.31,91.19,91.25,19117.0,76.4232,76.4483,76.3478,76.3981,19117.0
2017-09-21 11:30:00,91.25,91.25,91.12,91.14,22383.0,76.3981,76.3981,76.2892,76.306,22383.0
2017-09-21 11:40:00,91.16,91.16,90.98,91.06,20136.0,76.3227,76.3227,76.172,76.239,20136.0
2017-09-21 11:50:00,91.04,91.07,90.94,90.98,32853.0,76.2222,76.2473,76.1385,76.172,32853.0
2017-09-21 12:00:00,90.96,91.1,90.93,90.99,13913.0,76.1553,76.2725,76.1301,76.1804,13913.0
2017-09-21 12:10:00,90.98,91.04,90.9,90.92,18555.0,76.172,76.2222,76.105,76.1218,18555.0
2017-09-21 12:20:00,90.92,91.01,90.88,90.98,15605.0,76.1218,76.1971,76.0883,76.172,15605.0
2017-09-21 12:30:00,90.98,91.0,90.88,90.89,6203.0,76.172,76.1887,76.0883,76.0966,6203.0
2017-09-21 12:40:00,90.9,90.93,90.81,90.82,10664.0,76.105,76.1301,76.0297,76.038,10664.0
2017-09-21 12:50:00,90.82,90.85,90.78,90.8,18235.0,76.038,76.0632,76.0045,76.0213,18235.0
2017-09-21 13:00:00,90.81,90.92,90.81,90.89,8609.0,76.0297,76.1218,76.0297,76.0966,8609.0
2017-09-21 13:10:00,90.87,90.91,90.84,90.88,10782.0,76.0799,76.1134,76.0548,76.0883,10782.0
2017-09-21 13:20:00,90.87,90.95,90.85,90.9,18419.0,76.0799,76.1469,76.0632,76.105,18419.0
2017-09-21 13:30:00,90.9,90.92,90.84,90.84,7688.0,76.105,76.1218,76.0548,76.0548,7688.0
2017-09-21 13:40:00,90.84,90.88,90.77,90.79,16874.0,76.0548,76.0883,75.9962,76.0129,16874.0
2017-09-21 13:50:00,90.8,90.86,90.79,90.86,12299.0,76.0213,76.0715,76.0129,76.0715,12299.0
2017-09-21 14:00:00,90.84,90.93,90.83,90.86,16351.0,76.0548,76.1301,76.0464,76.0715,16351.0
2017-09-21 14:10:00,90.86,90.86,90.77,90.84,17596.0,76.0715,76.0715,75.9962,76.0548,17596.0
2017-09-21 14:20:00,90.83,90.93,90.78,90.92,23083.0,76.0464,76.1301,76.0045,76.1218,23083.0
2017-09-21 14:30:00,90.92,90.93,90.84,90.87,27123.0,76.1218,76.1301,76.0548,76.0799,27123.0
2017-09-21 14:40:00,90.87,90.91,90.81,90.86,22299.0,76.0799,76.1134,76.0297,76.0715,22299.0
2017-09-21 14:50:00,90.86,90.9,90.82,90.87,25960.0,76.0715,76.105,76.038,76.0799,25960.0
2017-09-21 15:00:00,90.86,90.87,90.83,90.85,24412.0,76.0715,76.0799,76.0464,76.0632,24412.0
2017-09-21 15:10:00,90.85,90.86,90.76,90.79,26086.0,76.0632,76.0715,75.9878,76.0129,26086.0
2017-09-21 15:20:00,90.78,90.81,90.71,90.72,24265.0,76.0045,76.0297,75.9459,75.9543,24265.0
2017-09-21 15:30:00,90.71,90.74,90.63,90.63,52149.0,75.9459,75.9711,75.879,75.879,52149.0
2017-09-21 15:40:00,90.62,90.63,90.54,90.55,76530.0,75.8706,75.879,75.8036,75.812,76530.0
2017-09-21 15:50:00,90.56,90.69,90.56,90.67,116434.0,75.8204,75.9292,75.8204,75.9125,116434.0
2017-09-22 09:30:00,90.44,90.82,90.39,90.76,30861.0,75.7199,76.038,75.678,75.9878,30861.0
2017-09-22 09:40:00,90.81,90.86,90.46,90.71,22395.0,76.0297,76.0715,75.7366,75.9459,22395.0
2017-09-22 09:50:00,90.71,90.71,90.48,90.51,14489.0,75.9459,75.9459,75.7534,75.7785,14489.0
2017-09-22 10:00:00,90.56,90.57,90.39,90.42,18985.0,75.8204,75.8287,75.678,75.7031,18985.0
2017-09-22 10:10:00,90.41,90.41,90.22,90.29,31742.0,75.6948,75.6948,75.5357,75.5943,31742.0
2017-09-22 10:20:00,90.32,90.32,90.2,90.24,20792.0,75.6194,75.6194,75.5189,75.5524,20792.0
2017-09-22 10:30:00,90.24,90.26,90.15,90.19,21271.0,75.5524,75.5692,75.4771,75.5106,21271.0
2017-09-22 10:40:00,90.16,90.24,90.12,90.14,36969.0,75.4855,75.5524,75.452,75.4687,36969.0
2017-09-22 10:50:00,90.14,90.22,90.13,90.21,16733.0,75.4687,75.5357,75.4603,75.5273,16733.0
2017-09-22 11:00:00,90.21,90.29,90.15,90.24,25389.0,75.5273,75.5943,75.4771,75.5524,25389.0
2017-09-22 11:10:00,90.24,90.47,90.22,90.46,14969.0,75.5524,75.745,75.5357,75.7366,14969.0
2017-09-22 11:20:00,90.46,90.47,90.37,90.43,17025.0,75.7366,75.745,75.6613,75.7115,17025.0
2017-09-22 11:30:00,90.43,90.56,90.43,90.53,19739.0,75.7115,75.8204,75.7115,75.7952,19739.0
2017-09-22 11:40:00,90.54,90.54,90.45,90.46,13213.0,75.8036,75.8036,75.7283,75.7366,13213.0
2017-09-22 11:50:00,90.47,90.51,90.47,90.51,16765.0,75.745,75.7785,75.745,75.7785,16765.0
2017-09-22 12:00:00,90.49,90.57,90.48,90.56,15318.0,75.7617,75.8287,75.7534,75.8204,15318.0
2017-09-22 12:10:00,90.55,90.55,90.48,90.49,10886.0,75.812,75.812,75.7534,75.7617,10886.0
2017-09-22 12:20:00,90.5,90.51,90.44,90.44,8785.0,75.7701,75.7785,75.7199,75.7199,8785.0
2017-09-22 12:30:00,90.44,90.47,90.36,90.37,13289.0,75.7199,75.745,75.6529,75.6613,13289.0
2017-09-22 12:40:00,90.38,90.39,90.3,90.31,14785.0,75.6697,75.678,75.6027,75.611,14785.0
2017-09-22 12:50:00,90.31,90.42,90.31,90.41,16211.0,75.611,75.7031,75.611,75.6948,16211.0
2017-09-22 13:00:00,90.42,90.45,90.41,90.41,8769.0,75.7031,75.7283,75.6948,75.6948,8769.0
2017-09-22 13:10:00,90.41,90.48,90.4,90.43,10514.0,75.6948,75.7534,75.6864,75.7115,10514.0
2017-09-22 13:20:00,90.44,90.44,90.35,90.37,15392.0,75.7199,75.7199,75.6445,75.6613,15392.0
2017-09-22 13:30:00,90.37,90.44,90.35,90.44,14005.0,75.6613,75.7199,75.6445,75.7199,14005.0
2017-09-22 13:40:00,90.42,90.51,90.41,90.48,13437.0,75.7031,75.7785,75.6948,75.7534,13437.0
2017-09-22 13:50:00,90.49,90.49,90.33,90.33,12596.0,75.7617,75.7617,75.6278,75.6278,12596.0
2017-09-22 14:00:00,90.32,90.33,90.25,90.27,17945.0,75.6194,75.6278,75.5608,75.5776,17945.0
2017-09-22 14:10:00,90.27,90.31,90.2,90.29,23836.0,75.5776,75.611,75.5189,75.5943,23836.0
2017-09-22 14:20:00,90.28,90.32,90.26,90.26,12544.0,75.5859,75.6194,75.5692,75.5692,12544.0
2017-09-22 14:30:00,90.26,90.3,90.22,90.23,19725.0,75.5692,75.6027,75.5357,75.5441,19725.0
2017-09-22 14:40:00,90.23,90.28,90.23,90.28,17269.0,75.5441,75.5859,75.5441,75.5859,17269.0
2017-09-22 14:50:00,90.27,90.33,90.26,90.33,23460.0,75.5776,75.6278,75.5692,75.6278,23460.0
2017-09-22 15:00:00,90.32,90.39,90.32,90.35,42831.0,75.6194,75.678,75.6194,75.6445,42831.0
2017-09-22 15:10:00,90.35,90.49,90.35,90.48,15987.0,75.6445,75.7617,75.6445,75.7534,15987.0
2017-09-22 15:20:00,90.48,90.53,90.44,90.53,22535.0,75.7534,75.7952,75.7199,75.7952,22535.0
2017-09-22 15:30:00,90.53,90.61,90.47,90.58,44155.0,75.7952,75.8622,75.745,75.8371,44155.0
2017-09-22 15:40:00,90.58,90.62,90.54,90.6,32497.0,75.8371,75.8706,75.8036,75.8538,32497.0
2017-09-22 15:50:00,90.6,90.63,90.52,90.52,117101.0,75.8538,75.879,75.7869,75.7869,117101.0
2017-09-25 09:30:00,90.28,90.46,90.21,90.35,38762.0,75.5859,75.7366,75.5273,75.6445,38762.0
2017-09-25 09:40:00,90.39,90.6,90.33,90.58,13484.0,75.678,75.8538,75.6278,75.8371,13484.0
2017-09-25 09:50:00,90.54,90.61,90.47,90.58,20347.0,75.8036,75.8622,75.745,75.8371,20347.0
2017-09-25 10:00:00,90.58,90.64,90.48,90.55,13936.0,75.8371,75.8873,75.7534,75.812,13936.0
2017-09-25 10:10:00,90.57,90.62,90.54,90.6,10325.0,75.8287,75.8706,75.8036,75.8538,10325.0
2017-09-25 10:20:00,90.65,90.7,90.46,90.53,24706.0,75.8957,75.9376,75.7366,75.7952,24706.0
2017-09-25 10:30:00,90.58,90.74,90.55,90.66,13620.0,75.8371,75.9711,75.812,75.9041,13620.0
2017-09-25 10:40:00,90.65,90.66,90.53,90.56,8464.0,75.8957,75.9041,75.7952,75.8204,8464.0
2017-09-25 10:50:00,90.59,90.59,90.35,90.35,17761.0,75.8455,75.8455,75.6445,75.6445,17761.0
2017-09-25 11:00:00,90.33,90.33,90.05,90.29,16235.0,75.6278,75.6278,75.3934,75.5943,16235.0
2017-09-25 11:10:00,90.29,90.41,90.27,90.41,16164.0,75.5943,75.6948,75.5776,75.6948,16164.0
2017-09-25 11:20:00,90.39,90.67,90.35,90.67,13960.0,75.678,75.9125,75.6445,75.9125,13960.0
2017-09-25 11:30:00,90.68,90.86,90.68,90.83,21689.0,75.9208,76.0715,75.9208,76.0464,21689.0
2017-09-25 11:40:00,90.87,90.87,90.71,90.73,25044.0,76.0799,76.0799,75.9459,75.9627,25044.0
2017-09-25 11:50:00,90.73,90.73,90.59,90.61,12518.0,75.9627,75.9627,75.8455,75.8622,12518.0
2017-09-25 12:00:00,90.61,90.65,90.53,90.58,13381.0,75.8622,75.8957,75.7952,75.8371,13381.0
2017-09-25 12:10:00,90.56,90.68,90.56,90.66,15702.0,75.8204,75.9208,75.8204,75.9041,15702.0
2017-09-25 12:20:00,90.65,90.81,90.59,90.81,16533.0,75.8957,76.0297,75.8455,76.0297,16533.0
2017-09-25 12:30:00,90.79,90.82,90.67,90.76,11051.0,76.0129,76.038,75.9125,75.9878,11051.0
2017-09-25 12:40:00,90.77,90.78,90.65,90.66,10633.0,75.9962,76.0045,75.8957,75.9041,10633.0
2017-09-25 12:50:00,90.65,90.68,90.62,90.64,10648.0,75.8957,75.9208,75.8706,75.8873,10648.0
2017-09-25 13:00:00,90.64,90.71,90.61,90.61,6310.0,75.8873,75.9459,75.8622,75.8622,6310.0
2017-09-25 13:10:00,90.61,90.68,90.61,90.67,8951.0,75.8622,75.9208,75.8622,75.9125,8951.0
2017-09-25 13:20:00,90.68,90.79,90.66,90.78,14140.0,75.9208,76.0129,75.9041,76.0045,14140.0
2017-09-25 13:30:00,90.78,90.79,90.73,90.73,22723.0,76.0045,76.0129,75.9627,75.9627,22723.0
2017-09-25 13:40:00,90.74,90.77,90.71,90.77,10348.0,75.9711,75.9962,75.9459,75.9962,10348.0
2017-09-25 13:50:00,90.77,90.8,90.73,90.79,18769.0,75.9962,76.0213,75.9627,76.0129,18769.0
2017-09-25 14:00:00,90.8,90.96,90.8,90.93,18210.0,76.0213,76.1553,76.0213,76.1301,18210.0
2017-09-25 14:10:00,90.94,90.94,90.8,90.86,17910.0,76.1385,76.1385,76.0213,76.0715,17910.0
2017-09-25 14:20:00,90.86,90.99,90.84,90.99,18007.0,76.0715,76.1804,76.0548,76.1804,18007.0
2017-09-25 14:30:00,90.98,90.98,90.88,90.93,22704.0,76.172,76.172,76.0883,76.1301,22704.0
2017-09-25 14:40:00,90.94,91.03,90.94,91.01,22359.0,76.1385,76.2139,76.1385,76.1971,22359.0
2017-09-25 14:50:00,91.0,91.06,91.0,91.03,18146.0,76.1887,76.239,76.1887,76.2139,18146.0
2017-09-25 15:00:00,91.02,91.1,90.96,91.06,25442.0,76.2055,76.2725,76.1553,76.239,25442.0
2017-09-25 15:10:00,91.06,91.13,91.06,91.13,21140.0,76.239,76.2976,76.239,76.2976,21140.0
2017-09-25 15:20:00,91.12,91.21,91.08,91.19,25864.0,76.2892,76.3646,76.2557,76.3478,25864.0
2017-09-25 15:30:00,91.19,91.19,91.09,91.09,37408.0,76.3478,76.3478,76.2641,76.2641,37408.0
2017-09-25 15:40:00,91.09,91.1,91.02,91.03,52446.0,76.2641,76.2725,76.2055,76.2139,52446.0
2017-09-25 15:50:00,91.02,91.02,90.89,90.99,138833.0,76.2055,76.2055,76.0966,76.1804,138833.0
2017-09-26 09:30:00,90.9,91.04,90.47,91.02,72321.0,76.105,76.2222,75.745,76.2055,72321.0
2017-09-26 09:40:00,91.06,91.09,90.73,90.9,46126.0,76.239,76.2641,75.9627,76.105,46126.0
2017-09-26 09:50:00,90.92,91.16,90.92,91.05,22757.0,76.1218,76.3227,76.1218,76.2306,22757.0
2017-09-26 10:00:00,91.01,91.02,90.74,90.95,26943.0,76.1971,76.2055,75.9711,76.1469,26943.0
2017-09-26 10:10:00,90.95,91.16,90.92,91.13,33997.0,76.1469,76.3227,76.1218,76.2976,33997.0
2017-09-26 10:20:00,91.13,91.14,90.97,91.06,27790.0,76.2976,76.306,76.1636,76.239,27790.0
2017-09-26 10:30:00,91.07,91.08,90.95,91.01,19836.0,76.2473,76.2557,76.1469,76.1971,19836.0
2017-09-26 10:40:00,91.02,91.07,90.93,90.94,26678.0,76.2055,76.2473,76.1301,76.1385,26678.0
2017-09-26 10:50:00,90.96,91.01,90.93,90.95,19350.0,76.1553,76.1971,76.1301,76.1469,19350.0
2017-09-26 11:00:00,90.94,90.99,90.89,90.93,19534.0,76.1385,76.1804,76.0966,76.1301,19534.0
2017-09-26 11:10:00,90.92,91.08,90.87,91.08,28236.0,76.1218,76.2557,76.0799,76.2557,28236.0
2017-09-26 11:20:00,91.11,91.2,91.08,91.18,28237.0,76.2808,76.3562,76.2557,76.3394,28237.0
2017-09-26 11:30:00,91.17,91.26,91.14,91.26,32962.0,76.3311,76.4064,76.306,76.4064,32962.0
2017-09-26 11:40:00,91.27,91.35,91.26,91.32,25675.0,76.4148,76.4818,76.4064,76.4567,25675.0
2017-09-26 11:50:00,91.34,91.4,91.34,91.4,20068.0,76.4734,76.5236,76.4734,76.5236,20068.0
2017-09-26 12:00:00,91.41,91.42,91.34,91.35,30908.0,76.532,76.5404,76.4734,76.4818,30908.0
2017-09-26 12:10:00,91.35,91.42,91.35,91.36,10817.0,76.4818,76.5404,76.4818,76.4901,10817.0
2017-09-26 12:20:00,91.36,91.53,91.35,91.53,24231.0,76.4901,76.6325,76.4818,76.6325,24231.0
2017-09-26 12:30:00,91.52,91.55,91.45,91.53,30923.0,76.6241,76.6492,76.5655,76.6325,30923.0
2017-09-26 12:40:00,91.53,91.53,91.49,91.51,18025.0,76.6325,76.6325,76.599,76.6157,18025.0
2017-09-26 12:50:00,91.51,91.51,91.34,91.35,17022.0,76.6157,76.6157,76.4734,76.4818,17022.0
2017-09-26 13:00:00,91.35,91.37,91.29,91.29,14641.0,76.4818,76.4985,76.4315,76.4315,14641.0
2017-09-26 13:10:00,91.28,91.28,91.16,91.18,42393.0,76.4232,76.4232,76.3227,76.3394,42393.0
2017-09-26 13:20:00,91.18,91.21,91.1,91.11,22451.0,76.3394,76.3646,76.2725,76.2808,22451.0
2017-09-26 13:30:00,91.12,91.12,90.87,90.88,49846.0,76.2892,76.2892,76.0799,76.0883,49846.0
2017-09-26 13:40:00,90.88,90.88,90.81,90.83,23126.0,76.0883,76.0883,76.0297,76.0464,23126.0
2017-09-26 13:50:00,90.83,90.9,90.82,90.84,25625.0,76.0464,76.105,76.038,76.0548,25625.0
2017-09-26 14:00:00,90.84,90.85,90.75,90.75,26975.0,76.0548,76.0632,75.9794,75.9794,26975.0
2017-09-26 14:10:00,90.76,90.78,90.72,90.74,26043.0,75.9878,76.0045,75.9543,75.9711,26043.0
2017-09-26 14:20:00,90.74,90.81,90.7,90.81,16809.0,75.9711,76.0297,75.9376,76.0297,16809.0
2017-09-26 14:30:00,90.81,90.87,90.81,90.82,11804.0,76.0297,76.0799,76.0297,76.038,11804.0
2017-09-26 14:40:00,90.82,90.85,90.82,90.84,14673.0,76.038,76.0632,76.038,76.0548,14673.0
2017-09-26 14:50:00,90.85,90.96,90.84,90.86,22049.0,76.0632,76.1553,76.0548,76.0715,22049.0
2017-09-26 15:00:00,90.86,90.86,90.77,90.78,21626.0,76.0715,76.0715,75.9962,76.0045,21626.0
2017-09-26 15:10:00,90.78,90.8,90.77,90.79,19146.0,76.0045,76.0213,75.9962,76.0129,19146.0
2017-09-26 15:20:00,90.8,90.87,90.78,90.87,14702.0,76.0213,76.0799,76.0045,76.0799,14702.0
2017-09-26 15:30:00,90.87,90.93,90.85,90.93,46123.0,76.0799,76.1301,76.0632,76.1301,46123.0
2017-09-26 15:40:00,90.93,90.93,90.74,90.74,58996.0,76.1301,76.1301,75.9711,75.9711,58996.0
2017-09-26 15:50:00,90.75,90.82,90.7,90.73,142871.0,75.9794,76.038,75.9376,75.9627,142871.0
2017-09-27 09:30:00,91.85,91.85,91.07,91.21,38181.0,76.9004,76.9004,76.2473,76.3646,38181.0
2017-09-27 09:40:00,91.22,91.44,91.18,91.22,21942.0,76.3729,76.5571,76.3394,76.3729,21942.0
2017-09-27 09:50:00,91.23,91.25,90.91,90.93,16036.0,76.3813,76.3981,76.1134,76.1301,16036.0
2017-09-27 10:00:00,90.94,90.95,90.7,90.78,12221.0,76.1385,76.1469,75.9376,76.0045,12221.0
2017-09-27 10:10:00,90.76,90.81,90.73,90.8,10196.0,75.9878,76.0297,75.9627,76.0213,10196.0
2017-09-27 10:20:00,90.78,90.98,90.78,90.88,11522.0,76.0045,76.172,76.0045,76.0883,11522.0
2017-09-27 10:30:00,90.89,90.96,90.84,90.93,42549.0,76.0966,76.1553,76.0548,76.1301,42549.0
2017-09-27 10:40:00,90.95,91.13,90.95,91.05,13510.0,76.1469,76.2976,76.1469,76.2306,13510.0
2017-09-27 10:50:00,91.06,91.07,90.84,90.95,22582.0,76.239,76.2473,76.0548,76.1469,22582.0
2017-09-27 11:00:00,90.92,90.93,90.79,90.83,20351.0,76.1218,76.1301,76.0129,76.0464,20351.0
2017-09-27 11:10:00,90.82,90.89,90.8,90.87,10977.0,76.038,76.0966,76.0213,76.0799,10977.0
2017-09-27 11:20:00,90.86,90.94,90.8,90.8,21156.0,76.0715,76.1385,76.0213,76.0213,21156.0
2017-09-27 11:30:00,90.81,91.06,90.79,91.06,63126.0,76.0297,76.239,76.0129,76.239,63126.0
2017-09-27 11:40:00,91.05,91.06,90.92,91.04,20263.0,76.2306,76.239,76.1218,76.2222,20263.0
2017-09-27 11:50:00,91.05,91.06,90.97,91.04,15114.0,76.2306,76.239,76.1636,76.2222,15114.0
2017-09-27 12:00:00,91.03,91.03,90.92,90.95,11264.0,76.2139,76.2139,76.1218,76.1469,11264.0
2017-09-27 12:10:00,90.94,90.97,90.87,90.97,19219.0,76.1385,76.1636,76.0799,76.1636,19219.0
2017-09-27 12:20:00,90.97,90.98,90.91,90.98,12338.0,76.1636,76.172,76.1134,76.172,12338.0
2017-09-27 12:30:00,90.98,91.13,90.94,91.12,14980.0,76.172,76.2976,76.1385,76.2892,14980.0
2017-09-27 12:40:00,91.11,91.2,91.11,91.19,18865.0,76.2808,76.3562,76.2808,76.3478,18865.0
2017-09-27 12:50:00,91.19,91.21,91.07,91.08,13438.0,76.3478,76.3646,76.2473,76.2557,13438.0
2017-09-27 13:00:00,91.08,91.09,90.97,90.97,14890.0,76.2557,76.2641,76.1636,76.1636,14890.0
2017-09-27 13:10:00,90.98,91.11,90.98,91.1,15045.0,76.172,76.2808,76.172,76.2725,15045.0
2017-09-27 13:20:00,91.11,91.12,91.01,91.04,12408.0,76.2808,76.2892,76.1971,76.2222,12408.0
2017-09-27 13:30:00,91.03,91.03,90.99,91.01,11949.0,76.2139,76.2139,76.1804,76.1971,11949.0
2017-09-27 13:40:00,91.01,91.11,91.0,91.08,18740.0,76.1971,76.2808,76.1887,76.2557,18740.0
2017-09-27 13:50:00,91.09,91.13,91.02,91.07,16143.0,76.2641,76.2976,76.2055,76.2473,16143.0
2017-09-27 14:00:00,91.07,91.11,90.93,90.93,33918.0,76.2473,76.2808,76.1301,76.1301,33918.0
2017-09-27 14:10:00,90.93,91.08,90.92,91.01,24879.0,76.1301,76.2557,76.1218,76.1971,24879.0
2017-09-27 14:20:00,91.01,91.03,90.95,91.0,22425.0,76.1971,76.2139,76.1469,76.1887,22425.0
2017-09-27 14:30:00,91.0,91.03,90.91,90.92,17164.0,76.1887,76.2139,76.1134,76.1218,17164.0
2017-09-27 14:40:00,90.93,90.94,90.82,90.83,18093.0,76.1301,76.1385,76.038,76.0464,18093.0
2017-09-27 14:50:00,90.85,90.87,90.76,90.77,29003.0,76.0632,76.0799,75.9878,75.9962,29003.0
2017-09-27 15:00:00,90.78,90.9,90.78,90.87,26028.0,76.0045,76.105,76.0045,76.0799,26028.0
2017-09-27 15:10:00,90.88,91.02,90.85,91.0,27961.0,76.0883,76.2055,76.0632,76.1887,27961.0
2017-09-27 15:20:00,90.98,91.06,90.98,91.02,28092.0,76.172,76.239,76.172,76.2055,28092.0
2017-09-27 15:30:00,91.01,91.03,90.97,90.99,32664.0,76.1971,76.2139,76.1636,76.1804,32664.0
2017-09-27 15:40:00,90.98,91.04,90.95,90.99,55689.0,76.172,76.2222,76.1469,76.1804,55689.0
2017-09-27 15:50:00,90.98,90.98,90.86,90.89,109932.0,76.172,76.172,76.0715,76.0966,109932.0
2017-09-28 09:30:00,90.84,90.91,90.62,90.78,41338.0,76.0548,76.1134,75.8706,76.0045,41338.0
2017-09-28 09:40:00,90.87,90.87,90.69,90.7,24000.0,76.0799,76.0799,75.9292,75.9376,24000.0
2017-09-28 09:50:00,90.67,90.83,90.53,90.53,24528.0,75.9125,76.0464,75.7952,75.7952,24528.0
2017-09-28 10:00:00,90.54,90.83,90.52,90.7,60749.0,75.8036,76.0464,75.7869,75.9376,60749.0
2017-09-28 10:10:00,90.7,90.7,90.53,90.56,17574.0,75.9376,75.9376,75.7952,75.8204,17574.0
2017-09-28 10:20:00,90.54,90.63,90.54,90.62,20225.0,75.8036,75.879,75.8036,75.8706,20225.0
2017-09-28 10:30:00,90.63,90.7,90.6,90.69,17597.0,75.879,75.9376,75.8538,75.9292,17597.0
2017-09-28 10:40:00,90.7,90.86,90.7,90.78,19624.0,75.9376,76.0715,75.9376,76.0045,19624.0
2017-09-28 10:50:00,90.78,90.79,90.66,90.7,9113.0,76.0045,76.0129,75.9041,75.9376,9113.0
2017-09-28 11:00:00,90.7,90.79,90.68,90.76,10808.0,75.9376,76.0129,75.9208,75.9878,10808.0
2017-09-28 11:10:00,90.77,90.88,90.76,90.85,26411.0,75.9962,76.0883,75.9878,76.0632,26411.0
2017-09-28 11:20:00,90.86,90.97,90.84,90.88,15241.0,76.0715,76.1636,76.0548,76.0883,15241.0
2017-09-28 11:30:00,90.88,90.95,90.87,90.95,11776.0,76.0883,76.1469,76.0799,76.1469,11776.0
2017-09-28 11:40:00,90.94,91.07,90.91,91.03,18840.0,76.1385,76.2473,76.1134,76.2139,18840.0
2017-09-28 11:50:00,91.04,91.08,90.95,91.0,19830.0,76.2222,76.2557,76.1469,76.1887,19830.0
2017-09-28 12:00:00,91.01,91.01,90.9,90.91,14939.0,76.1971,76.1971,76.105,76.1134,14939.0
2017-09-28 12:10:00,90.9,90.93,90.87,90.91,7855.0,76.105,76.1301,76.0799,76.1134,7855.0
2017-09-28 12:20:00,90.93,90.98,90.87,90.88,16791.0,76.1301,76.172,76.0799,76.0883,16791.0
2017-09-28 12:30:00,90.87,90.88,90.83,90.85,4293.0,76.0799,76.0883,76.0464,76.0632,4293.0
2017-09-28 12:40:00,90.85,90.88,90.84,90.84,5786.0,76.0632,76.0883,76.0548,76.0548,5786.0
2017-09-28 12:50:00,90.85,90.94,90.85,90.92,6317.0,76.0632,76.1385,76.0632,76.1218,6317.0
2017-09-28 13:00:00,90.93,90.96,90.93,90.95,6745.0,76.1301,76.1553,76.1301,76.1469,6745.0
2017-09-28 13:10:00,90.94,90.95,90.91,90.94,8495.0,76.1385,76.1469,76.1134,76.1385,8495.0
2017-09-28 13:20:00,90.94,90.96,90.93,90.95,10044.0,76.1385,76.1553,76.1301,76.1469,10044.0
2017-09-28 13:30:00,90.95,91.0,90.93,91.0,21173.0,76.1469,76.1887,76.1301,76.1887,21173.0
2017-09-28 13:40:00,90.99,91.03,90.98,91.03,7912.0,76.1804,76.2139,76.172,76.2139,7912.0
2017-09-28 13:50:00,91.03,91.32,91.03,91.3,24353.0,76.2139,76.4567,76.2139,76.4399,24353.0
2017-09-28 14:00:00,91.3,91.35,91.28,91.29,36716.0,76.4399,76.4818,76.4232,76.4315,36716.0
2017-09-28 14:10:00,91.29,91.37,91.26,91.32,29294.0,76.4315,76.4985,76.4064,76.4567,29294.0
2017-09-28 14:20:00,91.32,91.32,91.22,91.23,18892.0,76.4567,76.4567,76.3729,76.3813,18892.0
2017-09-28 14:30:00,91.23,91.25,91.15,91.22,18163.0,76.3813,76.3981,76.3143,76.3729,18163.0
2017-09-28 14:40:00,91.23,91.27,91.2,91.21,12426.0,76.3813,76.4148,76.3562,76.3646,12426.0
2017-09-28 14:50:00,91.22,91.23,91.2,91.23,12925.0,76.3729,76.3813,76.3562,76.3813,12925.0
2017-09-28 15:00:00,91.23,91.33,91.22,91.33,14515.0,76.3813,76.465,76.3729,76.465,14515.0
2017-09-28 15:10:00,91.33,91.41,91.32,91.36,17499.0,76.465,76.532,76.4567,76.4901,17499.0
2017-09-28 15:20:00,91.36,91.36,91.22,91.26,20650.0,76.4901,76.4901,76.3729,76.4064,20650.0
2017-09-28 15:30:00,91.26,91.32,91.23,91.31,29054.0,76.4064,76.4567,76.3813,76.4483,29054.0
2017-09-28 15:40:00,91.31,91.37,91.22,91.23,43038.0,76.4483,76.4985,76.3729,76.3813,43038.0
2017-09-28 15:50:00,91.24,91.31,91.22,91.29,85068.0,76.3897,76.4483,76.3729,76.4315,85068.0
2017-09-29 09:30:00,91.3,91.39,90.91,91.19,31300.0,76.4399,76.5153,76.1134,76.3478,31300.0
2017-09-29 09:40:00,91.16,91.26,91.06,91.14,20843.0,76.3227,76.4064,76.239,76.306,20843.0
2017-09-29 09:50:00,91.14,91.44,91.1,91.36,28356.0,76.306,76.5571,76.2725,76.4901,28356.0
2017-09-29 10:00:00,91.32,91.37,91.19,91.28,21783.0,76.4567,76.4985,76.3478,76.4232,21783.0
2017-09-29 10:10:00,91.28,91.36,91.17,91.36,18937.0,76.4232,76.4901,76.3311,76.4901,18937.0
2017-09-29 10:20:00,91.36,91.43,91.14,91.26,22607.0,76.4901,76.5488,76.306,76.4064,22607.0
2017-09-29 10:30:00,91.31,91.46,91.27,91.44,14354.0,76.4483,76.5739,76.4148,76.5571,14354.0
2017-09-29 10:40:00,91.43,91.43,91.35,91.38,10302.0,76.5488,76.5488,76.4818,76.5069,10302.0
2017-09-29 10:50:00,91.34,91.37,91.2,91.2,13224.0,76.4734,76.4985,76.3562,76.3562,13224.0
2017-09-29 11:00:00,91.2,91.33,91.15,91.33,19537.0,76.3562,76.465,76.3143,76.465,19537.0
2017-09-29 11:10:00,91.33,91.34,91.25,91.29,20909.0,76.465,76.4734,76.3981,76.4315,20909.0
2017-09-29 11:20:00,91.29,91.29,91.19,91.22,15417.0,76.4315,76.4315,76.3478,76.3729,15417.0
2017-09-29 11:30:00,91.22,91.35,91.22,91.27,20606.0,76.3729,76.4818,76.3729,76.4148,20606.0
2017-09-29 11:40:00,91.29,91.3,91.23,91.25,19336.0,76.4315,76.4399,76.3813,76.3981,19336.0
2017-09-29 11:50:00,91.24,91.29,91.18,91.21,17620.0,76.3897,76.4315,76.3394,76.3646,17620.0
2017-09-29 12:00:00,91.22,91.26,91.21,91.25,14963.0,76.3729,76.4064,76.3646,76.3981,14963.0
2017-09-29 12:10:00,91.25,91.3,91.23,91.25,17545.0,76.3981,76.4399,76.3813,76.3981,17545.0
2017-09-29 12:20:00,91.25,91.31,91.25,91.31,10572.0,76.3981,76.4483,76.3981,76.4483,10572.0
2017-09-29 12:30:00,91.3,91.33,91.27,91.27,9911.0,76.4399,76.465,76.4148,76.4148,9911.0
2017-09-29 12:40:00,91.28,91.32,91.25,91.29,41349.0,76.4232,76.4567,76.3981,76.4315,41349.0
2017-09-29 12:50:00,91.27,91.37,91.26,91.36,8513.0,76.4148,76.4985,76.4064,76.4901,8513.0
2017-09-29 13:00:00,91.35,91.38,91.34,91.36,8823.0,76.4818,76.5069,76.4734,76.4901,8823.0
2017-09-29 13:10:00,91.35,91.39,91.32,91.39,8843.0,76.4818,76.5153,76.4567,76.5153,8843.0
2017-09-29 13:20:00,91.39,91.5,91.38,91.5,7228.0,76.5153,76.6074,76.5069,76.6074,7228.0
2017-09-29 13:30:00,91.49,91.54,91.48,91.5,11140.0,76.599,76.6408,76.5906,76.6074,11140.0
2017-09-29 13:40:00,91.51,91.55,91.49,91.55,10186.0,76.6157,76.6492,76.599,76.6492,10186.0
2017-09-29 13:50:00,91.56,91.59,91.52,91.52,14572.0,76.6576,76.6827,76.6241,76.6241,14572.0
2017-09-29 14:00:00,91.52,91.56,91.5,91.55,14731.0,76.6241,76.6576,76.6074,76.6492,14731.0
2017-09-29 14:10:00,91.55,91.59,91.51,91.53,17417.0,76.6492,76.6827,76.6157,76.6325,17417.0
2017-09-29 14:20:00,91.53,91.58,91.48,91.58,12344.0,76.6325,76.6743,76.5906,76.6743,12344.0
2017-09-29 14:30:00,91.59,91.64,91.5,91.63,15718.0,76.6827,76.7246,76.6074,76.7162,15718.0
2017-09-29 14:40:00,91.63,91.66,91.6,91.62,17745.0,76.7162,76.7413,76.6911,76.7078,17745.0
2017-09-29 14:50:00,91.6,91.64,91.6,91.64,9749.0,76.6911,76.7246,76.6911,76.7246,9749.0
2017-09-29 15:00:00,91.63,91.73,91.62,91.67,32995.0,76.7162,76.7999,76.7078,76.7497,32995.0
2017-09-29 15:10:00,91.68,91.75,91.68,91.75,28560.0,76.7581,76.8167,76.7581,76.8167,28560.0
2017-09-29 15:20:00,91.75,91.75,91.7,91.72,27659.0,76.8167,76.8167,76.7748,76.7916,27659.0
2017-09-29 15:30:00,91.71,91.85,91.7,91.85,33891.0,76.7832,76.9004,76.7748,76.9004,33891.0
2017-09-29 15:40:00,91.84,91.96,91.81,91.84,79958.0,76.892,76.9925,76.8669,76.892,79958.0
2017-09-29 15:50:00,91.85,91.97,91.8,91.89,141994.0,76.9004,77.0009,76.8585,76.9339,141994.0
2017-10-02 09:30:00,91.65,91.77,91.45,91.54,48331.0,76.7329,76.8334,76.5655,76.6408,48331.0
2017-10-02 09:40:00,91.55,91.95,91.5,91.84,40008.0,76.6492,76.9841,76.6074,76.892,40008.0
2017-10-02 09:50:00,91.82,92.04,91.76,91.83,21096.0,76.8753,77.0595,76.825,76.8836,21096.0
2017-10-02 10:00:00,91.86,92.04,91.73,91.89,36415.0,76.9088,77.0595,76.7999,76.9339,36415.0
2017-10-02 10:10:00,91.89,91.98,91.72,91.98,29930.0,76.9339,77.0092,76.7916,77.0092,29930.0
2017-10-02 10:20:00,91.98,92.01,91.78,91.81,31060.0,77.0092,77.0344,76.8418,76.8669,31060.0
2017-10-02 10:30:00,91.82,91.82,91.52,91.62,47527.0,76.8753,76.8753,76.6241,76.7078,47527.0
2017-10-02 10:40:00,91.62,91.62,91.41,91.52,24163.0,76.7078,76.7078,76.532,76.6241,24163.0
2017-10-02 10:50:00,91.54,91.65,91.47,91.6,21152.0,76.6408,76.7329,76.5822,76.6911,21152.0
2017-10-02 11:00:00,91.6,91.68,91.56,91.57,24428.0,76.6911,76.7581,76.6576,76.666,24428.0
2017-10-02 11:10:00,91.56,91.64,91.54,91.58,18910.0,76.6576,76.7246,76.6408,76.6743,18910.0
2017-10-02 11:20:00,91.61,91.61,91.45,91.55,16474.0,76.6995,76.6995,76.5655,76.6492,16474.0
2017-10-02 11:30:00,91.55,91.73,91.5,91.71,23697.0,76.6492,76.7999,76.6074,76.7832,23697.0
2017-10-02 11:40:00,91.72,91.92,91.72,91.85,29376.0,76.7916,76.959,76.7916,76.9004,29376.0
2017-10-02 11:50:00,91.84,92.1,91.84,92.09,23589.0,76.892,77.1097,76.892,77.1013,23589.0
2017-10-02 12:00:00,92.1,92.26,92.1,92.2,24522.0,77.1097,77.2437,77.1097,77.1934,24522.0
2017-10-02 12:10:00,92.19,92.21,92.11,92.17,14315.0,77.1851,77.2018,77.1181,77.1683,14315.0
2017-10-02 12:20:00,92.16,92.22,92.04,92.1,18037.0,77.1599,77.2102,77.0595,77.1097,18037.0
2017-10-02 12:30:00,92.12,92.18,92.06,92.07,10162.0,77.1264,77.1767,77.0762,77.0846,10162.0
2017-10-02 12:40:00,92.08,92.23,92.08,92.22,10917.0,77.093,77.2185,77.093,77.2102,10917.0
2017-10-02 12:50:00,92.23,92.26,92.2,92.25,8694.0,77.2185,77.2437,77.1934,77.2353,8694.0
2017-10-02 13:00:00,92.24,92.27,92.08,92.12,13699.0,77.2269,77.252,77.093,77.1264,13699.0
2017-10-02 13:10:00,92.12,92.14,92.06,92.1,11722.0,77.1264,77.1432,77.0762,77.1097,11722.0
2017-10-02 13:20:00,92.1,92.15,92.1,92.12,9660.0,77.1097,77.1516,77.1097,77.1264,9660.0
2017-10-02 13:30:00,92.14,92.17,92.11,92.17,11041.0,77.1432,77.1683,77.1181,77.1683,11041.0
2017-10-02 13:40:00,92.17,92.19,92.07,92.13,12190.0,77.1683,77.1851,77.0846,77.1348,12190.0
2017-10-02 13:50:00,92.13,92.16,92.08,92.15,13479.0,77.1348,77.1599,77.093,77.1516,13479.0
2017-10-02 14:00:00,92.13,92.26,92.11,92.23,27397.0,77.1348,77.2437,77.1181,77.2185,27397.0
2017-10-02 14:10:00,92.25,92.38,92.22,92.35,18933.0,77.2353,77.3441,77.2102,77.319,18933.0
2017-10-02 14:20:00,92.36,92.63,92.3,92.58,33208.0,77.3274,77.5534,77.2772,77.5116,33208.0
2017-10-02 14:30:00,92.58,92.58,92.39,92.48,20375.0,77.5116,77.5116,77.3525,77.4279,20375.0
2017-10-02 14:40:00,92.5,92.51,92.43,92.45,16272.0,77.4446,77.453,77.386,77.4027,16272.0
2017-10-02 14:50:00,92.48,92.52,92.47,92.49,13206.0,77.4279,77.4613,77.4195,77.4362,13206.0
2017-10-02 15:00:00,92.47,92.47,92.36,92.42,23954.0,77.4195,77.4195,77.3274,77.3776,23954.0
2017-10-02 15:10:00,92.41,92.43,92.34,92.39,23833.0,77.3692,77.386,77.3106,77.3525,23833.0
2017-10-02 15:20:00,92.38,92.39,92.36,92.37,17985.0,77.3441,77.3525,77.3274,77.3358,17985.0
2017-10-02 15:30:00,92.37,92.45,92.36,92.37,44435.0,77.3358,77.4027,77.3274,77.3358,44435.0
2017-10-02 15:40:00,92.38,92.38,92.25,92.27,50916.0,77.3441,77.3441,77.2353,77.252,50916.0
2017-10-02 15:50:00,92.28,92.39,92.27,92.39,89905.0,77.2604,77.3525,77.252,77.3525,89905.0
2017-10-03 09:30:00,92.21,92.34,92.05,92.14,26237.0,77.2018,77.3106,77.0678,77.1432,26237.0
2017-10-03 09:40:00,92.05,92.18,91.95,91.98,12102.0,77.0678,77.1767,76.9841,77.0092,12102.0
2017-10-03 09:50:00,91.97,92.09,91.96,92.09,15734.0,77.0009,77.1013,76.9925,77.1013,15734.0
2017-10-03 10:00:00,92.09,92.14,91.92,91.93,21948.0,77.1013,77.1432,76.959,76.9674,21948.0
2017-10-03 10:10:00,91.92,92.21,91.87,92.12,16175.0,76.959,77.2018,76.9171,77.1264,16175.0
2017-10-03 10:20:00,92.14,92.14,91.87,91.87,13811.0,77.1432,77.1432,76.9171,76.9171,13811.0
2017-10-03 10:30:00,91.85,91.88,91.73,91.78,30781.0,76.9004,76.9255,76.7999,76.8418,30781.0
2017-10-03 10:40:00,91.76,92.04,91.73,91.99,19487.0,76.825,77.0595,76.7999,77.0176,19487.0
2017-10-03 10:50:00,91.98,92.02,91.81,91.98,14605.0,77.0092,77.0427,76.8669,77.0092,14605.0
2017-10-03 11:00:00,92.01,92.16,92.0,92.16,19898.0,77.0344,77.1599,77.026,77.1599,19898.0
2017-10-03 11:10:00,92.15,92.17,92.04,92.06,19859.0,77.1516,77.1683,77.0595,77.0762,19859.0
2017-10-03 11:20:00,92.06,92.12,92.04,92.1,13545.0,77.0762,77.1264,77.0595,77.1097,13545.0
2017-10-03 11:30:00,92.09,92.24,92.08,92.24,46158.0,77.1013,77.2269,77.093,77.2269,46158.0
2017-10-03 11:40:00,92.24,92.28,91.99,91.99,39529.0,77.2269,77.2604,77.0176,77.0176,39529.0
2017-10-03 11:50:00,91.98,92.01,91.87,91.93,22396.0,77.0092,77.0344,76.9171,76.9674,22396.0
2017-10-03 12:00:00,91.93,91.95,91.86,91.92,14010.0,76.9674,76.9841,76.9088,76.959,14010.0
2017-10-03 12:10:00,91.91,91.92,91.73,91.76,23196.0,76.9506,76.959,76.7999,76.825,23196.0
2017-10-03 12:20:00,91.77,91.77,91.62,91.65,18620.0,76.8334,76.8334,76.7078,76.7329,18620.0
2017-10-03 12:30:00,91.65,91.66,91.61,91.62,21794.0,76.7329,76.7413,76.6995,76.7078,21794.0
2017-10-03 12:40:00,91.62,91.67,91.58,91.61,24880.0,76.7078,76.7497,76.6743,76.6995,24880.0
2017-10-03 12:50:00,91.61,91.61,91.52,91.52,23194.0,76.6995,76.6995,76.6241,76.6241,23194.0
2017-10-03 13:00:00,91.53,91.67,91.53,91.66,49507.0,76.6325,76.7497,76.6325,76.7413,49507.0
2017-10-03 13:10:00,91.65,91.76,91.61,91.74,14212.0,76.7329,76.825,76.6995,76.8083,14212.0
2017-10-03 13:20:00,91.75,91.85,91.72,91.74,41604.0,76.8167,76.9004,76.7916,76.8083,41604.0
2017-10-03 13:30:00,91.74,91.74,91.64,91.67,12257.0,76.8083,76.8083,76.7246,76.7497,12257.0
2017-10-03 13:40:00,91.66,91.76,91.64,91.75,13143.0,76.7413,76.825,76.7246,76.8167,13143.0
2017-10-03 13:50:00,91.74,91.79,91.71,91.74,14618.0,76.8083,76.8502,76.7832,76.8083,14618.0
2017-10-03 14:00:00,91.74,91.75,91.66,91.7,25200.0,76.8083,76.8167,76.7413,76.7748,25200.0
2017-10-03 14:10:00,91.7,91.83,91.69,91.79,17172.0,76.7748,76.8836,76.7664,76.8502,17172.0
2017-10-03 14:20:00,91.78,91.88,91.77,91.88,14384.0,76.8418,76.9255,76.8334,76.9255,14384.0
2017-10-03 14:30:00,91.89,91.93,91.85,91.91,22998.0,76.9339,76.9674,76.9004,76.9506,22998.0
2017-10-03 14:40:00,91.91,92.0,91.91,91.97,34380.0,76.9506,77.026,76.9506,77.0009,34380.0
2017-10-03 14:50:00,91.96,92.05,91.92,92.02,27390.0,76.9925,77.0678,76.959,77.0427,27390.0
2017-10-03 15:00:00,92.03,92.19,92.02,92.1,39970.0,77.0511,77.1851,77.0427,77.1097,39970.0
2017-10-03 15:10:00,92.1,92.17,92.06,92.09,20746.0,77.1097,77.1683,77.0762,77.1013,20746.0
2017-10-03 15:20:00,92.09,92.1,92.02,92.02,31478.0,77.1013,77.1097,77.0427,77.0427,31478.0
2017-10-03 15:30:00,92.03,92.14,92.02,92.08,36447.0,77.0511,77.1432,77.0427,77.093,36447.0
2017-10-03 15:40:00,92.09,92.14,92.07,92.12,55009.0,77.1013,77.1432,77.0846,77.1264,55009.0
2017-10-03 15:50:00,92.13,92.2,92.11,92.12,154544.0,77.1348,77.1934,77.1181,77.1264,154544.0
2017-10-04 09:30:00,92.12,92.44,92.11,92.39,44554.0,77.1264,77.3944,77.1181,77.3525,44554.0
2017-10-04 09:40:00,92.36,92.57,92.31,92.53,25246.0,77.3274,77.5032,77.2855,77.4697,25246.0
2017-10-04 09:50:00,92.52,92.65,92.41,92.65,13886.0,77.4613,77.5702,77.3692,77.5702,13886.0
2017-10-04 10:00:00,92.61,92.75,92.51,92.51,19230.0,77.5367,77.6539,77.453,77.453,19230.0
2017-10-04 10:10:00,92.49,92.62,92.49,92.61,9500.0,77.4362,77.5451,77.4362,77.5367,9500.0
2017-10-04 10:20:00,92.63,92.76,92.44,92.44,28028.0,77.5534,77.6623,77.3944,77.3944,28028.0
2017-10-04 10:30:00,92.45,92.54,92.4,92.5,17120.0,77.4027,77.4781,77.3609,77.4446,17120.0
2017-10-04 10:40:00,92.5,92.6,92.48,92.6,12130.0,77.4446,77.5283,77.4279,77.5283,12130.0
2017-10-04 10:50:00,92.57,92.71,92.53,92.56,10452.0,77.5032,77.6204,77.4697,77.4948,10452.0
2017-10-04 11:00:00,92.56,92.59,92.36,92.38,18475.0,77.4948,77.52,77.3274,77.3441,18475.0
2017-10-04 11:10:00,92.4,92.49,92.39,92.41,12041.0,77.3609,77.4362,77.3525,77.3692,12041.0
2017-10-04 11:20:00,92.41,92.53,92.4,92.48,23390.0,77.3692,77.4697,77.3609,77.4279,23390.0
2017-10-04 11:30:00,92.51,92.55,92.46,92.55,16021.0,77.453,77.4865,77.4111,77.4865,16021.0
2017-10-04 11:40:00,92.54,92.61,92.52,92.58,19038.0,77.4781,77.5367,77.4613,77.5116,19038.0
2017-10-04 11:50:00,92.59,92.64,92.56,92.6,13061.0,77.52,77.5618,77.4948,77.5283,13061.0
2017-10-04 12:00:00,92.63,92.73,92.63,92.73,15662.0,77.5534,77.6372,77.5534,77.6372,15662.0
2017-10-04 12:10:00,92.73,92.77,92.65,92.74,16703.0,77.6372,77.6707,77.5702,77.6455,16703.0
2017-10-04 12:20:00,92.74,92.8,92.7,92.8,16482.0,77.6455,77.6958,77.612,77.6958,16482.0
2017-10-04 12:30:00,92.79,92.82,92.72,92.82,82570.0,77.6874,77.7125,77.6288,77.7125,82570.0
2017-10-04 12:40:00,92.82,92.82,92.68,92.73,69511.0,77.7125,77.7125,77.5953,77.6372,69511.0
2017-10-04 12:50:00,92.71,92.73,92.55,92.63,15231.0,77.6204,77.6372,77.4865,77.5534,15231.0
2017-10-04 13:00:00,92.63,92.83,92.6,92.77,48284.0,77.5534,77.7209,77.5283,77.6707,48284.0
2017-10-04 13:10:00,92.77,92.85,92.75,92.81,37686.0,77.6707,77.7376,77.6539,77.7041,37686.0
2017-10-04 13:20:00,92.8,92.93,92.72,92.73,28563.0,77.6958,77.8046,77.6288,77.6372,28563.0
2017-10-04 13:30:00,92.78,92.81,92.74,92.74,25476.0,77.679,77.7041,77.6455,77.6455,25476.0
2017-10-04 13:40:00,92.74,92.77,92.51,92.51,11790.0,77.6455,77.6707,77.453,77.453,11790.0
2017-10-04 13:50:00,92.56,92.71,92.51,92.71,12420.0,77.4948,77.6204,77.453,77.6204,12420.0
2017-10-04 14:00:00,92.7,92.77,92.67,92.77,14857.0,77.612,77.6707,77.5869,77.6707,14857.0
2017-10-04 14:10:00,92.77,92.77,92.7,92.73,18053.0,77.6707,77.6707,77.612,77.6372,18053.0
2017-10-04 14:20:00,92.75,92.78,92.69,92.78,15883.0,77.6539,77.679,77.6037,77.679,15883.0
2017-10-04 14:30:00,92.78,92.83,92.75,92.76,14975.0,77.679,77.7209,77.6539,77.6623,14975.0
2017-10-04 14:40:00,92.77,92.81,92.75,92.8,13139.0,77.6707,77.7041,77.6539,77.6958,13139.0
2017-10-04 14:50:00,92.8,92.84,92.79,92.82,14551.0,77.6958,77.7293,77.6874,77.7125,14551.0
2017-10-04 15:00:00,92.81,92.81,92.76,92.79,22964.0,77.7041,77.7041,77.6623,77.6874,22964.0
2017-10-04 15:10:00,92.79,92.81,92.71,92.79,28345.0,77.6874,77.7041,77.6204,77.6874,28345.0
2017-10-04 15:20:00,92.8,92.83,92.75,92.76,15766.0,77.6958,77.7209,77.6539,77.6623,15766.0
2017-10-04 15:30:00,92.76,92.79,92.74,92.75,56236.0,77.6623,77.6874,77.6455,77.6539,56236.0
2017-10-04 15:40:00,92.74,92.88,92.73,92.83,57395.0,77.6455,77.7628,77.6372,77.7209,57395.0
2017-10-04 15:50:00,92.83,92.88,92.77,92.86,107226.0,77.7209,77.7628,77.6707,77.746,107226.0
2017-10-05 09:30:00,92.73,93.06,92.66,92.92,34009.0,77.6372,77.9135,77.5786,77.7962,34009.0
2017-10-05 09:40:00,92.86,92.97,92.8,92.92,22916.0,77.746,77.8381,77.6958,77.7962,22916.0
2017-10-05 09:50:00,92.93,93.02,92.87,92.97,20842.0,77.8046,77.88,77.7544,77.8381,20842.0
2017-10-05 10:00:00,93.0,93.01,92.75,92.81,14155.0,77.8632,77.8716,77.6539,77.7041,14155.0
2017-10-05 10:10:00,92.82,92.96,92.82,92.91,16952.0,77.7125,77.8297,77.7125,77.7879,16952.0
2017-10-05 10:20:00,92.91,93.0,92.8,92.95,52954.0,77.7879,77.8632,77.6958,77.8214,52954.0
2017-10-05 10:30:00,92.95,93.04,92.95,93.03,21508.0,77.8214,77.8967,77.8214,77.8883,21508.0
2017-10-05 10:40:00,93.03,93.11,93.01,93.1,27784.0,77.8883,77.9553,77.8716,77.9469,27784.0
2017-10-05 10:50:00,93.11,93.2,93.05,93.1,38925.0,77.9553,78.0307,77.9051,77.9469,38925.0
2017-10-05 11:00:00,93.1,93.13,93.05,93.08,13032.0,77.9469,77.9721,77.9051,77.9302,13032.0
2017-10-05 11:10:00,93.08,93.13,93.04,93.09,18141.0,77.9302,77.9721,77.8967,77.9386,18141.0
2017-10-05 11:20:00,93.09,93.17,93.06,93.15,11774.0,77.9386,78.0055,77.9135,77.9888,11774.0
2017-10-05 11:30:00,93.14,93.21,93.12,93.2,10565.0,77.9804,78.039,77.9637,78.0307,10565.0
2017-10-05 11:40:00,93.2,93.25,93.19,93.25,12821.0,78.0307,78.0725,78.0223,78.0725,12821.0
2017-10-05 11:50:00,93.25,93.33,93.25,93.31,11457.0,78.0725,78.1395,78.0725,78.1228,11457.0
2017-10-05 12:00:00,93.28,93.43,93.27,93.4,34700.0,78.0976,78.2232,78.0893,78.1981,34700.0
2017-10-05 12:10:00,93.41,93.42,93.33,93.42,14432.0,78.2065,78.2149,78.1395,78.2149,14432.0
2017-10-05 12:20:00,93.41,93.41,93.35,93.36,14281.0,78.2065,78.2065,78.1563,78.1646,14281.0
2017-10-05 12:30:00,93.35,93.4,93.27,93.34,16078.0,78.1563,78.1981,78.0893,78.1479,16078.0
2017-10-05 12:40:00,93.36,93.43,93.34,93.43,20042.0,78.1646,78.2232,78.1479,78.2232,20042.0
2017-10-05 12:50:00,93.42,93.5,93.37,93.43,35209.0,78.2149,78.2818,78.173,78.2232,35209.0
2017-10-05 13:00:00,93.43,93.62,93.41,93.47,45623.0,78.2232,78.3823,78.2065,78.2567,45623.0
2017-10-05 13:10:00,93.48,93.69,93.46,93.61,22045.0,78.2651,78.4409,78.2483,78.3739,22045.0
2017-10-05 13:20:00,93.62,93.68,93.57,93.57,34796.0,78.3823,78.4325,78.3404,78.3404,34796.0
2017-10-05 13:30:00,93.57,93.62,93.53,93.56,16043.0,78.3404,78.3823,78.307,78.3321,16043.0
2017-10-05 13:40:00,93.54,93.58,93.46,93.46,14180.0,78.3153,78.3488,78.2483,78.2483,14180.0
2017-10-05 13:50:00,93.45,93.46,93.25,93.26,26259.0,78.24,78.2483,78.0725,78.0809,26259.0
2017-10-05 14:00:00,93.26,93.37,93.24,93.29,26609.0,78.0809,78.173,78.0642,78.106,26609.0
2017-10-05 14:10:00,93.3,93.38,93.29,93.29,23338.0,78.1144,78.1814,78.106,78.106,23338.0
2017-10-05 14:20:00,93.3,93.42,93.24,93.24,18310.0,78.1144,78.2149,78.0642,78.0642,18310.0
2017-10-05 14:30:00,93.25,93.27,93.19,93.2,21421.0,78.0725,78.0893,78.0223,78.0307,21421.0
2017-10-05 14:40:00,93.19,93.24,93.13,93.19,29944.0,78.0223,78.0642,77.9721,78.0223,29944.0
2017-10-05 14:50:00,93.17,93.23,93.15,93.16,16472.0,78.0055,78.0558,77.9888,77.9972,16472.0
2017-10-05 15:00:00,93.15,93.23,93.15,93.21,24378.0,77.9888,78.0558,77.9888,78.039,24378.0
2017-10-05 15:10:00,93.19,93.28,93.18,93.28,28643.0,78.0223,78.0976,78.0139,78.0976,28643.0
2017-10-05 15:20:00,93.25,93.25,93.16,93.19,29426.0,78.0725,78.0725,77.9972,78.0223,29426.0
2017-10-05 15:30:00,93.19,93.22,93.12,93.13,33139.0,78.0223,78.0474,77.9637,77.9721,33139.0
2017-10-05 15:40:00,93.13,93.25,93.09,93.16,66339.0,77.9721,78.0725,77.9386,77.9972,66339.0
2017-10-05 15:50:00,93.17,93.22,93.11,93.2,174987.0,78.0055,78.0474,77.9553,78.0307,174987.0
2017-10-06 09:30:00,93.32,93.67,93.22,93.64,27427.0,78.1311,78.4242,78.0474,78.3991,27427.0
2017-10-06 09:40:00,93.61,93.73,93.38,93.39,22419.0,78.3739,78.4744,78.1814,78.1897,22419.0
2017-10-06 09:50:00,93.43,93.64,93.42,93.62,14350.0,78.2232,78.3991,78.2149,78.3823,14350.0
2017-10-06 10:00:00,93.59,93.73,93.56,93.68,14532.0,78.3572,78.4744,78.3321,78.4325,14532.0
2017-10-06 10:10:00,93.68,93.81,93.67,93.74,10331.0,78.4325,78.5414,78.4242,78.4828,10331.0
2017-10-06 10:20:00,93.7,93.7,93.56,93.67,9632.0,78.4493,78.4493,78.3321,78.4242,9632.0
2017-10-06 10:30:00,93.63,93.64,93.49,93.5,6197.0,78.3907,78.3991,78.2735,78.2818,6197.0
2017-10-06 10:40:00,93.52,93.56,93.39,93.39,8952.0,78.2986,78.3321,78.1897,78.1897,8952.0
2017-10-06 10:50:00,93.39,93.43,93.28,93.28,8870.0,78.1897,78.2232,78.0976,78.0976,8870.0
2017-10-06 11:00:00,93.28,93.41,93.24,93.35,9466.0,78.0976,78.2065,78.0642,78.1563,9466.0
2017-10-06 11:10:00,93.38,93.47,93.38,93.43,5749.0,78.1814,78.2567,78.1814,78.2232,5749.0
2017-10-06 11:20:00,93.42,93.43,93.38,93.43,7457.0,78.2149,78.2232,78.1814,78.2232,7457.0
2017-10-06 11:30:00,93.45,93.45,93.33,93.38,7051.0,78.24,78.24,78.1395,78.1814,7051.0
2017-10-06 11:40:00,93.39,93.41,93.26,93.27,10848.0,78.1897,78.2065,78.0809,78.0893,10848.0
2017-10-06 11:50:00,93.27,93.28,93.21,93.23,13629.0,78.0893,78.0976,78.039,78.0558,13629.0
2017-10-06 12:00:00,93.25,93.28,93.2,93.22,11318.0,78.0725,78.0976,78.0307,78.0474,11318.0
2017-10-06 12:10:00,93.19,93.25,93.13,93.24,17453.0,78.0223,78.0725,77.9721,78.0642,17453.0
2017-10-06 12:20:00,93.25,93.25,93.15,93.21,6836.0,78.0725,78.0725,77.9888,78.039,6836.0
2017-10-06 12:30:00,93.18,93.23,93.17,93.21,14426.0,78.0139,78.0558,78.0055,78.039,14426.0
2017-10-06 12:40:00,93.21,93.33,93.2,93.26,6628.0,78.039,78.1395,78.0307,78.0809,6628.0
2017-10-06 12:50:00,93.25,93.27,93.2,93.24,16462.0,78.0725,78.0893,78.0307,78.0642,16462.0
2017-10-06 13:00:00,93.24,93.25,93.12,93.17,33839.0,78.0642,78.0725,77.9637,78.0055,33839.0
2017-10-06 13:10:00,93.18,93.26,93.15,93.23,12483.0,78.0139,78.0809,77.9888,78.0558,12483.0
2017-10-06 13:20:00,93.24,93.27,93.2,93.25,10903.0,78.0642,78.0893,78.0307,78.0725,10903.0
2017-10-06 13:30:00,93.22,93.29,93.2,93.25,15410.0,78.0474,78.106,78.0307,78.0725,15410.0
2017-10-06 13:40:00,93.26,93.28,93.2,93.21,6069.0,78.0809,78.0976,78.0307,78.039,6069.0
2017-10-06 13:50:00,93.21,93.28,93.19,93.25,12127.0,78.039,78.0976,78.0223,78.0725,12127.0
2017-10-06 14:00:00,93.25,93.31,93.24,93.29,14823.0,78.0725,78.1228,78.0642,78.106,14823.0
2017-10-06 14:10:00,93.28,93.32,93.27,93.32,22563.0,78.0976,78.1311,78.0893,78.1311,22563.0
2017-10-06 14:20:00,93.3,93.31,93.13,93.17,29061.0,78.1144,78.1228,77.9721,78.0055,29061.0
2017-10-06 14:30:00,93.17,93.29,93.13,93.28,16202.0,78.0055,78.106,77.9721,78.0976,16202.0
2017-10-06 14:40:00,93.31,93.43,93.29,93.39,14513.0,78.1228,78.2232,78.106,78.1897,14513.0
2017-10-06 14:50:00,93.36,93.42,93.33,93.39,27495.0,78.1646,78.2149,78.1395,78.1897,27495.0
2017-10-06 15:00:00,93.36,93.39,93.28,93.39,18610.0,78.1646,78.1897,78.0976,78.1897,18610.0
2017-10-06 15:10:00,93.38,93.39,93.34,93.38,11231.0,78.1814,78.1897,78.1479,78.1814,11231.0
2017-10-06 15:20:00,93.38,93.39,93.3,93.33,15862.0,78.1814,78.1897,78.1144,78.1395,15862.0
2017-10-06 15:30:00,93.33,93.34,93.3,93.31,16462.0,78.1395,78.1479,78.1144,78.1228,16462.0
2017-10-06 15:40:00,93.31,93.39,93.26,93.32,41091.0,78.1228,78.1897,78.0809,78.1311,41091.0
2017-10-06 15:50:00,93.33,93.33,93.17,93.29,65748.0,78.1395,78.1395,78.0055,78.106,65748.0
2017-10-09 09:30:00,93.26,93.51,93.2,93.51,17084.0,78.0809,78.2902,78.0307,78.2902,17084.0
2017-10-09 09:40:00,93.49,93.49,93.38,93.41,11666.0,78.2735,78.2735,78.1814,78.2065,11666.0
2017-10-09 09:50:00,93.39,93.39,93.19,93.26,13751.0,78.1897,78.1897,78.0223,78.0809,13751.0
2017-10-09 10:00:00,93.22,93.24,93.15,93.24,5928.0,78.0474,78.0642,77.9888,78.0642,5928.0
2017-10-09 10:10:00,93.21,93.25,93.15,93.15,7057.0,78.039,78.0725,77.9888,77.9888,7057.0
2017-10-09 10:20:00,93.16,93.16,92.96,92.98,8953.0,77.9972,77.9972,77.8297,77.8465,8953.0
2017-10-09 10:30:00,92.98,93.11,92.98,93.0,5700.0,77.8465,77.9553,77.8465,77.8632,5700.0
2017-10-09 10:40:00,92.98,92.98,92.86,92.95,5663.0,77.8465,77.8465,77.746,77.8214,5663.0
2017-10-09 10:50:00,92.96,93.13,92.96,93.13,4616.0,77.8297,77.9721,77.8297,77.9721,4616.0
2017-10-09 11:00:00,93.12,93.17,93.07,93.16,7264.0,77.9637,78.0055,77.9218,77.9972,7264.0
2017-10-09 11:10:00,93.15,93.17,93.04,93.04,19117.0,77.9888,78.0055,77.8967,77.8967,19117.0
2017-10-09 11:20:00,93.03,93.19,93.0,93.19,20315.0,77.8883,78.0223,77.8632,78.0223,20315.0
2017-10-09 11:30:00,93.21,93.24,93.06,93.11,13017.0,78.039,78.0642,77.9135,77.9553,13017.0
2017-10-09 11:40:00,93.13,93.23,93.13,93.22,5959.0,77.9721,78.0558,77.9721,78.0474,5959.0
2017-10-09 11:50:00,93.21,93.31,93.19,93.29,7214.0,78.039,78.1228,78.0223,78.106,7214.0
2017-10-09 12:00:00,93.3,93.4,93.28,93.34,14999.0,78.1144,78.1981,78.0976,78.1479,14999.0
2017-10-09 12:10:00,93.33,93.35,93.27,93.34,6425.0,78.1395,78.1563,78.0893,78.1479,6425.0
2017-10-09 12:20:00,93.34,93.36,93.3,93.34,6607.0,78.1479,78.1646,78.1144,78.1479,6607.0
2017-10-09 12:30:00,93.34,93.4,93.27,93.27,8537.0,78.1479,78.1981,78.0893,78.0893,8537.0
2017-10-09 12:40:00,93.29,93.29,93.22,93.22,3604.0,78.106,78.106,78.0474,78.0474,3604.0
2017-10-09 12:50:00,93.22,93.34,93.22,93.31,6003.0,78.0474,78.1479,78.0474,78.1228,6003.0
2017-10-09 13:00:00,93.3,93.31,93.25,93.3,4401.0,78.1144,78.1228,78.0725,78.1144,4401.0
2017-10-09 13:10:00,93.29,93.37,93.29,93.33,4894.0,78.106,78.173,78.106,78.1395,4894.0
2017-10-09 13:20:00,93.35,93.36,93.28,93.32,8109.0,78.1563,78.1646,78.0976,78.1311,8109.0
2017-10-09 13:30:00,93.33,93.36,93.31,93.33,9791.0,78.1395,78.1646,78.1228,78.1395,9791.0
2017-10-09 13:40:00,93.33,93.36,93.27,93.36,12276.0,78.1395,78.1646,78.0893,78.1646,12276.0
2017-10-09 13:50:00,93.36,93.38,93.32,93.32,5613.0,78.1646,78.1814,78.1311,78.1311,5613.0
2017-10-09 14:00:00,93.33,93.34,93.29,93.29,7367.0,78.1395,78.1479,78.106,78.106,7367.0
2017-10-09 14:10:00,93.29,93.35,93.28,93.3,7563.0,78.106,78.1563,78.0976,78.1144,7563.0
2017-10-09 14:20:00,93.3,93.31,93.19,93.22,9147.0,78.1144,78.1228,78.0223,78.0474,9147.0
2017-10-09 14:30:00,93.22,93.22,93.15,93.15,8025.0,78.0474,78.0474,77.9888,77.9888,8025.0
2017-10-09 14:40:00,93.15,93.22,93.15,93.2,9984.0,77.9888,78.0474,77.9888,78.0307,9984.0
2017-10-09 14:50:00,93.2,93.2,93.1,93.14,10728.0,78.0307,78.0307,77.9469,77.9804,10728.0
2017-10-09 15:00:00,93.15,93.16,93.07,93.07,12528.0,77.9888,77.9972,77.9218,77.9218,12528.0
2017-10-09 15:10:00,93.07,93.11,93.05,93.08,12515.0,77.9218,77.9553,77.9051,77.9302,12515.0
2017-10-09 15:20:00,93.07,93.15,93.05,93.15,12245.0,77.9218,77.9888,77.9051,77.9888,12245.0
2017-10-09 15:30:00,93.13,93.16,93.08,93.09,14640.0,77.9721,77.9972,77.9302,77.9386,14640.0
2017-10-09 15:40:00,93.09,93.16,93.03,93.05,26430.0,77.9386,77.9972,77.8883,77.9051,26430.0
2017-10-09 15:50:00,93.07,93.24,93.07,93.21,47308.0,77.9218,78.0642,77.9218,78.039,47308.0
2017-10-10 09:30:00,93.2,93.24,92.97,93.19,38634.0,78.0307,78.0642,77.8381,78.0223,38634.0
2017-10-10 09:40:00,93.19,93.67,93.19,93.51,29796.0,78.0223,78.4242,78.0223,78.2902,29796.0
2017-10-10 09:50:00,93.52,93.54,93.3,93.37,22458.0,78.2986,78.3153,78.1144,78.173,22458.0
2017-10-10 10:00:00,93.35,93.35,92.99,92.99,59929.0,78.1563,78.1563,77.8548,77.8548,59929.0
2017-10-10 10:10:00,93.02,93.31,93.01,93.23,28101.0,77.88,78.1228,77.8716,78.0558,28101.0
2017-10-10 10:20:00,93.19,93.21,93.02,93.11,22494.0,78.0223,78.039,77.88,77.9553,22494.0
2017-10-10 10:30:00,93.12,93.17,93.01,93.03,15936.0,77.9637,78.0055,77.8716,77.8883,15936.0
2017-10-10 10:40:00,93.07,93.1,92.99,93.0,20409.0,77.9218,77.9469,77.8548,77.8632,20409.0
2017-10-10 10:50:00,93.0,93.07,92.87,92.94,22172.0,77.8632,77.9218,77.7544,77.813,22172.0
2017-10-10 11:00:00,92.93,93.04,92.93,92.97,16505.0,77.8046,77.8967,77.8046,77.8381,16505.0
2017-10-10 11:10:00,92.96,93.03,92.91,92.91,14251.0,77.8297,77.8883,77.7879,77.7879,14251.0
2017-10-10 11:20:00,92.91,93.13,92.91,93.12,25315.0,77.7879,77.9721,77.7879,77.9637,25315.0
2017-10-10 11:30:00,93.12,93.22,93.07,93.22,21928.0,77.9637,78.0474,77.9218,78.0474,21928.0
2017-10-10 11:40:00,93.23,93.27,93.17,93.2,36527.0,78.0558,78.0893,78.0055,78.0307,36527.0
2017-10-10 11:50:00,93.19,93.2,93.11,93.17,23597.0,78.0223,78.0307,77.9553,78.0055,23597.0
2017-10-10 12:00:00,93.17,93.28,93.14,93.28,19096.0,78.0055,78.0976,77.9804,78.0976,19096.0
2017-10-10 12:10:00,93.27,93.28,93.15,93.18,14542.0,78.0893,78.0976,77.9888,78.0139,14542.0
2017-10-10 12:20:00,93.17,93.3,93.15,93.27,15882.0,78.0055,78.1144,77.9888,78.0893,15882.0
2017-10-10 12:30:00,93.29,93.32,93.26,93.31,11955.0,78.106,78.1311,78.0809,78.1228,11955.0
2017-10-10 12:40:00,93.31,93.47,93.31,93.41,54821.0,78.1228,78.2567,78.1228,78.2065,54821.0
2017-10-10 12:50:00,93.42,93.42,93.36,93.41,7907.0,78.2149,78.2149,78.1646,78.2065,7907.0
2017-10-10 13:00:00,93.39,93.42,93.36,93.36,10490.0,78.1897,78.2149,78.1646,78.1646,10490.0
2017-10-10 13:10:00,93.36,93.48,93.36,93.46,12237.0,78.1646,78.2651,78.1646,78.2483,12237.0
2017-10-10 13:20:00,93.45,93.48,93.38,93.43,10811.0,78.24,78.2651,78.1814,78.2232,10811.0
2017-10-10 13:30:00,93.46,93.47,93.37,93.44,11499.0,78.2483,78.2567,78.173,78.2316,11499.0
2017-10-10 13:40:00,93.45,93.5,93.45,93.48,11480.0,78.24,78.2818,78.24,78.2651,11480.0
2017-10-10 13:50:00,93.49,93.51,93.39,93.41,10960.0,78.2735,78.2902,78.1897,78.2065,10960.0
2017-10-10 14:00:00,93.4,93.43,93.33,93.38,14161.0,78.1981,78.2232,78.1395,78.1814,14161.0
2017-10-10 14:10:00,93.37,93.39,93.26,93.28,11784.0,78.173,78.1897,78.0809,78.0976,11784.0
2017-10-10 14:20:00,93.27,93.32,93.24,93.32,14085.0,78.0893,78.1311,78.0642,78.1311,14085.0
2017-10-10 14:30:00,93.32,93.34,93.28,93.31,14278.0,78.1311,78.1479,78.0976,78.1228,14278.0
2017-10-10 14:40:00,93.31,93.32,93.24,93.3,15244.0,78.1228,78.1311,78.0642,78.1144,15244.0
2017-10-10 14:50:00,93.3,93.34,93.27,93.28,14911.0,78.1144,78.1479,78.0893,78.0976,14911.0
2017-10-10 15:00:00,93.29,93.37,93.28,93.34,20675.0,78.106,78.173,78.0976,78.1479,20675.0
2017-10-10 15:10:00,93.34,93.36,93.29,93.31,14368.0,78.1479,78.1646,78.106,78.1228,14368.0
2017-10-10 15:20:00,93.3,93.36,93.29,93.3,26432.0,78.1144,78.1646,78.106,78.1144,26432.0
2017-10-10 15:30:00,93.3,93.41,93.29,93.36,39516.0,78.1144,78.2065,78.106,78.1646,39516.0
2017-10-10 15:40:00,93.37,93.39,93.23,93.29,51666.0,78.173,78.1897,78.0558,78.106,51666.0
2017-10-10 15:50:00,93.3,93.33,93.21,93.31,138348.0,78.1144,78.1395,78.039,78.1228,138348.0
2017-10-11 09:30:00,93.12,93.25,92.96,93.13,18437.0,77.9637,78.0725,77.8297,77.9721,18437.0
2017-10-11 09:40:00,93.06,93.18,93.04,93.08,11733.0,77.9135,78.0139,77.8967,77.9302,11733.0
2017-10-11 09:50:00,93.12,93.28,93.11,93.17,26743.0,77.9637,78.0976,77.9553,78.0055,26743.0
2017-10-11 10:00:00,93.15,93.15,92.89,92.93,10428.0,77.9888,77.9888,77.7711,77.8046,10428.0
2017-10-11 10:10:00,92.94,93.06,92.93,92.99,7817.0,77.813,77.9135,77.8046,77.8548,7817.0
2017-10-11 10:20:00,93.03,93.03,92.8,92.88,17274.0,77.8883,77.8883,77.6958,77.7628,17274.0
2017-10-11 10:30:00,92.9,93.05,92.86,93.05,11568.0,77.7795,77.9051,77.746,77.9051,11568.0
2017-10-11 10:40:00,93.05,93.06,92.88,92.94,27424.0,77.9051,77.9135,77.7628,77.813,27424.0
2017-10-11 10:50:00,92.95,93.0,92.9,92.91,9590.0,77.8214,77.8632,77.7795,77.7879,9590.0
2017-10-11 11:00:00,92.92,93.11,92.92,93.04,13506.0,77.7962,77.9553,77.7962,77.8967,13506.0
2017-10-11 11:10:00,93.05,93.26,93.04,93.25,12286.0,77.9051,78.0809,77.8967,78.0725,12286.0
2017-10-11 11:20:00,93.23,93.28,93.21,93.23,12358.0,78.0558,78.0976,78.039,78.0558,12358.0
2017-10-11 11:30:00,93.23,93.29,93.17,93.25,26655.0,78.0558,78.106,78.0055,78.0725,26655.0
2017-10-11 11:40:00,93.27,93.28,93.2,93.25,7125.0,78.0893,78.0976,78.0307,78.0725,7125.0
2017-10-11 11:50:00,93.23,93.29,93.22,93.29,8786.0,78.0558,78.106,78.0474,78.106,8786.0
2017-10-11 12:00:00,93.26,93.29,93.22,93.27,4698.0,78.0809,78.106,78.0474,78.0893,4698.0
2017-10-11 12:10:00,93.27,93.4,93.27,93.34,8386.0,78.0893,78.1981,78.0893,78.1479,8386.0
2017-10-11 12:20:00,93.35,93.37,93.27,93.29,7702.0,78.1563,78.173,78.0893,78.106,7702.0
2017-10-11 12:30:00,93.28,93.34,93.27,93.33,3298.0,78.0976,78.1479,78.0893,78.1395,3298.0
2017-10-11 12:40:00,93.32,93.34,93.29,93.3,6049.0,78.1311,78.1479,78.106,78.1144,6049.0
2017-10-11 12:50:00,93.29,93.3,93.2,93.23,8330.0,78.106,78.1144,78.0307,78.0558,8330.0
2017-10-11 13:00:00,93.22,93.27,93.22,93.26,5660.0,78.0474,78.0893,78.0474,78.0809,5660.0
2017-10-11 13:10:00,93.25,93.26,93.22,93.22,7000.0,78.0725,78.0809,78.0474,78.0474,7000.0
2017-10-11 13:20:00,93.23,93.24,93.04,93.05,18558.0,78.0558,78.0642,77.8967,77.9051,18558.0
2017-10-11 13:30:00,93.05,93.09,93.0,93.05,13846.0,77.9051,77.9386,77.8632,77.9051,13846.0
2017-10-11 13:40:00,93.08,93.22,93.05,93.06,28877.0,77.9302,78.0474,77.9051,77.9135,28877.0
2017-10-11 13:50:00,93.07,93.09,93.03,93.07,17584.0,77.9218,77.9386,77.8883,77.9218,17584.0
2017-10-11 14:00:00,93.08,93.2,93.0,93.13,19147.0,77.9302,78.0307,77.8632,77.9721,19147.0
2017-10-11 14:10:00,93.13,93.22,93.13,93.2,13439.0,77.9721,78.0474,77.9721,78.0307,13439.0
2017-10-11 14:20:00,93.18,93.18,93.11,93.13,7282.0,78.0139,78.0139,77.9553,77.9721,7282.0
2017-10-11 14:30:00,93.11,93.11,92.99,93.0,16596.0,77.9553,77.9553,77.8548,77.8632,16596.0
2017-10-11 14:40:00,93.01,93.09,92.99,93.09,15537.0,77.8716,77.9386,77.8548,77.9386,15537.0
2017-10-11 14:50:00,93.07,93.12,93.03,93.08,16211.0,77.9218,77.9637,77.8883,77.9302,16211.0
2017-10-11 15:00:00,93.1,93.13,93.07,93.1,11198.0,77.9469,77.9721,77.9218,77.9469,11198.0
2017-10-11 15:10:00,93.1,93.14,93.06,93.14,12486.0,77.9469,77.9804,77.9135,77.9804,12486.0
2017-10-11 15:20:00,93.13,93.16,93.09,93.13,24681.0,77.9721,77.9972,77.9386,77.9721,24681.0
2017-10-11 15:30:00,93.13,93.19,93.11,93.11,23089.0,77.9721,78.0223,77.9553,77.9553,23089.0
2017-10-11 15:40:00,93.11,93.12,93.06,93.06,30248.0,77.9553,77.9637,77.9135,77.9135,30248.0
2017-10-11 15:50:00,93.07,93.17,93.06,93.09,170614.0,77.9218,78.0055,77.9135,77.9386,170614.0
2017-10-12 09:30:00,93.27,93.52,93.22,93.29,24462.0,78.0893,78.2986,78.0474,78.106,24462.0
2017-10-12 09:40:00,93.23,93.36,93.14,93.25,9136.0,78.0558,78.1646,77.9804,78.0725,9136.0
2017-10-12 09:50:00,93.25,93.25,92.92,92.98,11027.0,78.0725,78.0725,77.7962,77.8465,11027.0
2017-10-12 10:00:00,92.99,93.05,92.83,92.87,5026.0,77.8548,77.9051,77.7209,77.7544,5026.0
2017-10-12 10:10:00,92.85,92.87,92.75,92.75,12538.0,77.7376,77.7544,77.6539,77.6539,12538.0
2017-10-12 10:20:00,92.74,92.75,92.56,92.62,31806.0,77.6455,77.6539,77.4948,77.5451,31806.0
2017-10-12 10:30:00,92.66,92.71,92.58,92.67,30450.0,77.5786,77.6204,77.5116,77.5869,30450.0
2017-10-12 10:40:00,92.68,92.73,92.66,92.7,15063.0,77.5953,77.6372,77.5786,77.612,15063.0
2017-10-12 10:50:00,92.7,92.73,92.47,92.49,35226.0,77.612,77.6372,77.4195,77.4362,35226.0
2017-10-12 11:00:00,92.48,92.55,92.43,92.5,35636.0,77.4279,77.4865,77.386,77.4446,35636.0
2017-10-12 11:10:00,92.51,92.74,92.5,92.74,27472.0,77.453,77.6455,77.4446,77.6455,27472.0
2017-10-12 11:20:00,92.72,92.82,92.69,92.8,12423.0,77.6288,77.7125,77.6037,77.6958,12423.0
2017-10-12 11:30:00,92.8,92.9,92.79,92.87,9246.0,77.6958,77.7795,77.6874,77.7544,9246.0
2017-10-12 11:40:00,92.87,92.92,92.82,92.85,7616.0,77.7544,77.7962,77.7125,77.7376,7616.0
2017-10-12 11:50:00,92.86,92.9,92.79,92.84,9163.0,77.746,77.7795,77.6874,77.7293,9163.0
2017-10-12 12:00:00,92.83,92.88,92.75,92.77,6503.0,77.7209,77.7628,77.6539,77.6707,6503.0
2017-10-12 12:10:00,92.77,92.8,92.74,92.77,8943.0,77.6707,77.6958,77.6455,77.6707,8943.0
2017-10-12 12:20:00,92.78,92.82,92.69,92.71,13848.0,77.679,77.7125,77.6037,77.6204,13848.0
2017-10-12 12:30:00,92.73,92.75,92.66,92.66,12155.0,77.6372,77.6539,77.5786,77.5786,12155.0
2017-10-12 12:40:00,92.66,92.7,92.56,92.58,20080.0,77.5786,77.612,77.4948,77.5116,20080.0
2017-10-12 12:50:00,92.57,92.7,92.57,92.69,11104.0,77.5032,77.612,77.5032,77.6037,11104.0
2017-10-12 13:00:00,92.66,92.71,92.65,92.69,10496.0,77.5786,77.6204,77.5702,77.6037,10496.0
2017-10-12 13:10:00,92.7,92.7,92.62,92.63,13779.0,77.612,77.612,77.5451,77.5534,13779.0
2017-10-12 13:20:00,92.64,92.71,92.64,92.66,13136.0,77.5618,77.6204,77.5618,77.5786,13136.0
2017-10-12 13:30:00,92.66,92.71,92.65,92.65,31123.0,77.5786,77.6204,77.5702,77.5702,31123.0
2017-10-12 13:40:00,92.65,92.68,92.63,92.63,10522.0,77.5702,77.5953,77.5534,77.5534,10522.0
2017-10-12 13:50:00,92.64,92.66,92.61,92.65,13418.0,77.5618,77.5786,77.5367,77.5702,13418.0
2017-10-12 14:00:00,92.65,92.65,92.48,92.51,38810.0,77.5702,77.5702,77.4279,77.453,38810.0
2017-10-12 14:10:00,92.51,92.54,92.46,92.5,24198.0,77.453,77.4781,77.4111,77.4446,24198.0
2017-10-12 14:20:00,92.5,92.65,92.48,92.64,31446.0,77.4446,77.5702,77.4279,77.5618,31446.0
2017-10-12 14:30:00,92.65,92.72,92.61,92.72,18148.0,77.5702,77.6288,77.5367,77.6288,18148.0
2017-10-12 14:40:00,92.71,92.77,92.65,92.65,28496.0,77.6204,77.6707,77.5702,77.5702,28496.0
2017-10-12 14:50:00,92.67,92.72,92.54,92.7,17247.0,77.5869,77.6288,77.4781,77.612,17247.0
2017-10-12 15:00:00,92.71,92.75,92.61,92.61,19610.0,77.6204,77.6539,77.5367,77.5367,19610.0
2017-10-12 15:10:00,92.61,92.71,92.6,92.63,31697.0,77.5367,77.6204,77.5283,77.5534,31697.0
2017-10-12 15:20:00,92.64,92.68,92.61,92.65,15963.0,77.5618,77.5953,77.5367,77.5702,15963.0
2017-10-12 15:30:00,92.66,92.67,92.59,92.61,26693.0,77.5786,77.5869,77.52,77.5367,26693.0
2017-10-12 15:40:00,92.61,92.73,92.53,92.53,54433.0,77.5367,77.6372,77.4697,77.4697,54433.0
2017-10-12 15:50:00,92.56,92.63,92.49,92.54,173031.0,77.4948,77.5534,77.4362,77.4781,173031.0
2017-10-13 09:30:00,92.71,92.71,92.45,92.6,29252.0,77.6204,77.6204,77.4027,77.5283,29252.0
2017-10-13 09:40:00,92.58,92.67,92.44,92.45,17876.0,77.5116,77.5869,77.3944,77.4027,17876.0
2017-10-13 09:50:00,92.46,92.76,92.36,92.65,16314.0,77.4111,77.6623,77.3274,77.5702,16314.0
2017-10-13 10:00:00,92.63,92.94,92.51,92.88,16336.0,77.5534,77.813,77.453,77.7628,16336.0
2017-10-13 10:10:00,92.91,93.04,92.82,93.0,18002.0,77.7879,77.8967,77.7125,77.8632,18002.0
2017-10-13 10:20:00,93.02,93.02,92.8,92.85,36640.0,77.88,77.88,77.6958,77.7376,36640.0
2017-10-13 10:30:00,92.85,93.05,92.83,93.05,31278.0,77.7376,77.9051,77.7209,77.9051,31278.0
2017-10-13 10:40:00,93.05,93.06,92.93,92.94,12989.0,77.9051,77.9135,77.8046,77.813,12989.0
2017-10-13 10:50:00,92.92,92.94,92.73,92.84,16895.0,77.7962,77.813,77.6372,77.7293,16895.0
2017-10-13 11:00:00,92.86,92.95,92.81,92.88,19043.0,77.746,77.8214,77.7041,77.7628,19043.0
2017-10-13 11:10:00,92.92,92.92,92.82,92.88,16164.0,77.7962,77.7962,77.7125,77.7628,16164.0
2017-10-13 11:20:00,92.88,92.9,92.74,92.75,19340.0,77.7628,77.7795,77.6455,77.6539,19340.0
2017-10-13 11:30:00,92.77,92.77,92.62,92.7,60449.0,77.6707,77.6707,77.5451,77.612,60449.0
2017-10-13 11:40:00,92.7,92.77,92.62,92.68,39745.0,77.612,77.6707,77.5451,77.5953,39745.0
2017-10-13 11:50:00,92.7,92.72,92.58,92.58,37918.0,77.612,77.6288,77.5116,77.5116,37918.0
2017-10-13 12:00:00,92.6,92.67,92.6,92.66,19812.0,77.5283,77.5869,77.5283,77.5786,19812.0
2017-10-13 12:10:00,92.67,92.83,92.64,92.83,130011.0,77.5869,77.7209,77.5618,77.7209,130011.0
2017-10-13 12:20:00,92.83,92.86,92.76,92.76,24094.0,77.7209,77.746,77.6623,77.6623,24094.0
2017-10-13 12:30:00,92.79,92.87,92.74,92.82,25570.0,77.6874,77.7544,77.6455,77.7125,25570.0
2017-10-13 12:40:00,92.84,92.86,92.76,92.79,8605.0,77.7293,77.746,77.6623,77.6874,8605.0
2017-10-13 12:50:00,92.8,92.82,92.75,92.76,10661.0,77.6958,77.7125,77.6539,77.6623,10661.0
2017-10-13 13:00:00,92.77,92.87,92.77,92.83,14272.0,77.6707,77.7544,77.6707,77.7209,14272.0
2017-10-13 13:10:00,92.84,92.89,92.83,92.88,7232.0,77.7293,77.7711,77.7209,77.7628,7232.0
2017-10-13 13:20:00,92.87,92.92,92.84,92.85,39893.0,77.7544,77.7962,77.7293,77.7376,39893.0
2017-10-13 13:30:00,92.86,92.87,92.79,92.79,12495.0,77.746,77.7544,77.6874,77.6874,12495.0
2017-10-13 13:40:00,92.79,92.79,92.73,92.76,12141.0,77.6874,77.6874,77.6372,77.6623,12141.0
2017-10-13 13:50:00,92.76,92.78,92.74,92.76,7236.0,77.6623,77.679,77.6455,77.6623,7236.0
2017-10-13 14:00:00,92.74,92.77,92.7,92.72,23491.0,77.6455,77.6707,77.612,77.6288,23491.0
2017-10-13 14:10:00,92.72,92.72,92.49,92.49,57757.0,77.6288,77.6288,77.4362,77.4362,57757.0
2017-10-13 14:20:00,92.51,92.52,92.4,92.46,22375.0,77.453,77.4613,77.3609,77.4111,22375.0
2017-10-13 14:30:00,92.45,92.45,92.34,92.37,25689.0,77.4027,77.4027,77.3106,77.3358,25689.0
2017-10-13 14:40:00,92.39,92.53,92.38,92.47,11977.0,77.3525,77.4697,77.3441,77.4195,11977.0
2017-10-13 14:50:00,92.48,92.48,92.27,92.36,38770.0,77.4279,77.4279,77.252,77.3274,38770.0
2017-10-13 15:00:00,92.36,92.5,92.33,92.5,23528.0,77.3274,77.4446,77.3023,77.4446,23528.0
2017-10-13 15:10:00,92.54,92.55,92.38,92.38,25432.0,77.4781,77.4865,77.3441,77.3441,25432.0
2017-10-13 15:20:00,92.41,92.43,92.37,92.42,25487.0,77.3692,77.386,77.3358,77.3776,25487.0
2017-10-13 15:30:00,92.43,92.45,92.3,92.45,40138.0,77.386,77.4027,77.2772,77.4027,40138.0
2017-10-13 15:40:00,92.46,92.46,92.36,92.41,60219.0,77.4111,77.4111,77.3274,77.3692,60219.0
2017-10-13 15:50:00,92.43,92.45,92.3,92.35,183923.0,77.386,77.4027,77.2772,77.319,183923.0
2017-10-16 09:30:00,92.34,92.7,92.27,92.43,61710.0,77.3106,77.612,77.252,77.386,61710.0
2017-10-16 09:40:00,92.46,92.81,92.4,92.66,37425.0,77.4111,77.7041,77.3609,77.5786,37425.0
2017-10-16 09:50:00,92.68,92.85,92.63,92.67,22331.0,77.5953,77.7376,77.5534,77.5869,22331.0
2017-10-16 10:00:00,92.67,92.69,92.35,92.4,31112.0,77.5869,77.6037,77.319,77.3609,31112.0
2017-10-16 10:10:00,92.41,92.51,92.36,92.36,29423.0,77.3692,77.453,77.3274,77.3274,29423.0
2017-10-16 10:20:00,92.34,92.47,92.28,92.37,17020.0,77.3106,77.4195,77.2604,77.3358,17020.0
2017-10-16 10:30:00,92.35,92.36,92.11,92.3,27100.0,77.319,77.3274,77.1181,77.2772,27100.0
2017-10-16 10:40:00,92.29,92.29,92.18,92.24,29850.0,77.2688,77.2688,77.1767,77.2269,29850.0
2017-10-16 10:50:00,92.25,92.3,92.19,92.25,25959.0,77.2353,77.2772,77.1851,77.2353,25959.0
2017-10-16 11:00:00,92.25,92.38,92.21,92.36,29634.0,77.2353,77.3441,77.2018,77.3274,29634.0
2017-10-16 11:10:00,92.36,92.38,92.26,92.33,19567.0,77.3274,77.3441,77.2437,77.3023,19567.0
2017-10-16 11:20:00,92.33,92.39,92.29,92.35,19445.0,77.3023,77.3525,77.2688,77.319,19445.0
2017-10-16 11:30:00,92.34,92.34,92.25,92.32,81093.0,77.3106,77.3106,77.2353,77.2939,81093.0
2017-10-16 11:40:00,92.31,92.48,92.3,92.4,136743.0,77.2855,77.4279,77.2772,77.3609,136743.0
2017-10-16 11:50:00,92.42,92.42,92.21,92.32,31381.0,77.3776,77.3776,77.2018,77.2939,31381.0
2017-10-16 12:00:00,92.28,92.4,92.28,92.36,22491.0,77.2604,77.3609,77.2604,77.3274,22491.0
2017-10-16 12:10:00,92.35,92.41,92.34,92.37,24227.0,77.319,77.3692,77.3106,77.3358,24227.0
2017-10-16 12:20:00,92.37,92.42,92.33,92.37,16278.0,77.3358,77.3776,77.3023,77.3358,16278.0
2017-10-16 12:30:00,92.37,92.4,92.33,92.37,13358.0,77.3358,77.3609,77.3023,77.3358,13358.0
2017-10-16 12:40:00,92.36,92.38,92.3,92.36,13500.0,77.3274,77.3441,77.2772,77.3274,13500.0
2017-10-16 12:50:00,92.38,92.4,92.33,92.38,17377.0,77.3441,77.3609,77.3023,77.3441,17377.0
2017-10-16 13:00:00,92.38,92.4,92.35,92.4,12439.0,77.3441,77.3609,77.319,77.3609,12439.0
2017-10-16 13:10:00,92.38,92.42,92.36,92.4,25540.0,77.3441,77.3776,77.3274,77.3609,25540.0
2017-10-16 13:20:00,92.39,92.48,92.37,92.41,62806.0,77.3525,77.4279,77.3358,77.3692,62806.0
2017-10-16 13:30:00,92.41,92.47,92.39,92.4,28764.0,77.3692,77.4195,77.3525,77.3609,28764.0
2017-10-16 13:40:00,92.41,92.44,92.38,92.42,22745.0,77.3692,77.3944,77.3441,77.3776,22745.0
2017-10-16 13:50:00,92.42,92.44,92.38,92.39,14680.0,77.3776,77.3944,77.3441,77.3525,14680.0
2017-10-16 14:00:00,92.39,92.42,92.35,92.35,30041.0,77.3525,77.3776,77.319,77.319,30041.0
2017-10-16 14:10:00,92.37,92.4,92.36,92.39,13616.0,77.3358,77.3609,77.3274,77.3525,13616.0
2017-10-16 14:20:00,92.39,92.45,92.29,92.43,95739.0,77.3525,77.4027,77.2688,77.386,95739.0
2017-10-16 14:30:00,92.42,92.47,92.4,92.46,23263.0,77.3776,77.4195,77.3609,77.4111,23263.0
2017-10-16 14:40:00,92.46,92.61,92.45,92.54,17338.0,77.4111,77.5367,77.4027,77.4781,17338.0
2017-10-16 14:50:00,92.54,92.62,92.53,92.57,21163.0,77.4781,77.5451,77.4697,77.5032,21163.0
2017-10-16 15:00:00,92.57,92.58,92.38,92.39,31427.0,77.5032,77.5116,77.3441,77.3525,31427.0
2017-10-16 15:10:00,92.38,92.39,92.3,92.32,45331.0,77.3441,77.3525,77.2772,77.2939,45331.0
2017-10-16 15:20:00,92.32,92.36,92.28,92.31,39801.0,77.2939,77.3274,77.2604,77.2855,39801.0
2017-10-16 15:30:00,92.31,92.37,92.28,92.34,82936.0,77.2855,77.3358,77.2604,77.3106,82936.0
2017-10-16 15:40:00,92.34,92.48,92.33,92.48,82518.0,77.3106,77.4279,77.3023,77.4279,82518.0
2017-10-16 15:50:00,92.48,92.5,92.38,92.45,134772.0,77.4279,77.4446,77.3441,77.4027,134772.0
2017-10-17 09:30:00,92.46,92.68,92.2,92.27,56932.0,77.4111,77.5953,77.1934,77.252,56932.0
2017-10-17 09:40:00,92.28,92.3,92.09,92.19,29410.0,77.2604,77.2772,77.1013,77.1851,29410.0
2017-10-17 09:50:00,92.15,92.42,92.15,92.27,24333.0,77.1516,77.3776,77.1516,77.252,24333.0
2017-10-17 10:00:00,92.27,92.48,92.24,92.44,26841.0,77.252,77.4279,77.2269,77.3944,26841.0
2017-10-17 10:10:00,92.45,92.49,92.26,92.33,108608.0,77.4027,77.4362,77.2437,77.3023,108608.0
2017-10-17 10:20:00,92.33,92.36,92.03,92.11,90162.0,77.3023,77.3274,77.0511,77.1181,90162.0
2017-10-17 10:30:00,92.11,92.22,92.03,92.15,66562.0,77.1181,77.2102,77.0511,77.1516,66562.0
2017-10-17 10:40:00,92.15,92.16,91.82,91.85,69669.0,77.1516,77.1599,76.8753,76.9004,69669.0
2017-10-17 10:50:00,91.85,91.92,91.8,91.9,53110.0,76.9004,76.959,76.8585,76.9423,53110.0
2017-10-17 11:00:00,91.89,91.98,91.81,91.92,89189.0,76.9339,77.0092,76.8669,76.959,89189.0
2017-10-17 11:10:00,91.96,92.09,91.96,92.03,38588.0,76.9925,77.1013,76.9925,77.0511,38588.0
2017-10-17 11:20:00,92.04,92.04,91.87,91.96,43184.0,77.0595,77.0595,76.9171,76.9925,43184.0
2017-10-17 11:30:00,91.96,91.97,91.81,91.86,47429.0,76.9925,77.0009,76.8669,76.9088,47429.0
2017-10-17 11:40:00,91.86,91.95,91.8,91.82,48622.0,76.9088,76.9841,76.8585,76.8753,48622.0
2017-10-17 11:50:00,91.83,91.84,91.7,91.78,28095.0,76.8836,76.892,76.7748,76.8418,28095.0
2017-10-17 12:00:00,91.78,91.84,91.69,91.73,36847.0,76.8418,76.892,76.7664,76.7999,36847.0
2017-10-17 12:10:00,91.73,91.79,91.57,91.57,40885.0,76.7999,76.8502,76.666,76.666,40885.0
2017-10-17 12:20:00,91.58,91.61,91.5,91.55,27769.0,76.6743,76.6995,76.6074,76.6492,27769.0
2017-10-17 12:30:00,91.53,91.55,91.51,91.52,43470.0,76.6325,76.6492,76.6157,76.6241,43470.0
2017-10-17 12:40:00,91.53,91.62,91.48,91.51,54772.0,76.6325,76.7078,76.5906,76.6157,54772.0
2017-10-17 12:50:00,91.51,91.52,91.44,91.48,25350.0,76.6157,76.6241,76.5571,76.5906,25350.0
2017-10-17 13:00:00,91.48,91.49,91.29,91.32,40240.0,76.5906,76.599,76.4315,76.4567,40240.0
2017-10-17 13:10:00,91.33,91.52,91.33,91.52,12572.0,76.465,76.6241,76.465,76.6241,12572.0
2017-10-17 13:20:00,91.52,91.52,91.37,91.48,49590.0,76.6241,76.6241,76.4985,76.5906,49590.0
2017-10-17 13:30:00,91.48,91.5,91.3,91.36,46410.0,76.5906,76.6074,76.4399,76.4901,46410.0
2017-10-17 13:40:00,91.36,91.45,91.35,91.4,37713.0,76.4901,76.5655,76.4818,76.5236,37713.0
2017-10-17 13:50:00,91.42,91.48,91.39,91.45,46656.0,76.5404,76.5906,76.5153,76.5655,46656.0
2017-10-17 14:00:00,91.44,91.47,91.31,91.42,77261.0,76.5571,76.5822,76.4483,76.5404,77261.0
2017-10-17 14:10:00,91.41,91.5,91.3,91.48,148191.0,76.532,76.6074,76.4399,76.5906,148191.0
2017-10-17 14:20:00,91.49,91.49,91.35,91.38,52793.0,76.599,76.599,76.4818,76.5069,52793.0
2017-10-17 14:30:00,91.38,91.39,91.32,91.37,51953.0,76.5069,76.5153,76.4567,76.4985,51953.0
2017-10-17 14:40:00,91.36,91.47,91.33,91.43,75808.0,76.4901,76.5822,76.465,76.5488,75808.0
2017-10-17 14:50:00,91.43,91.5,91.32,91.33,78733.0,76.5488,76.6074,76.4567,76.465,78733.0
2017-10-17 15:00:00,91.33,91.43,91.31,91.37,81990.0,76.465,76.5488,76.4483,76.4985,81990.0
2017-10-17 15:10:00,91.37,91.42,91.19,91.22,195483.0,76.4985,76.5404,76.3478,76.3729,195483.0
2017-10-17 15:20:00,91.22,91.33,91.2,91.32,118331.0,76.3729,76.465,76.3562,76.4567,118331.0
2017-10-17 15:30:00,91.31,91.34,91.12,91.27,168324.0,76.4483,76.4734,76.2892,76.4148,168324.0
2017-10-17 15:40:00,91.27,91.45,91.21,91.45,159366.0,76.4148,76.5655,76.3646,76.5655,159366.0
2017-10-17 15:50:00,91.45,91.5,91.39,91.42,216545.0,76.5655,76.6074,76.5153,76.5404,216545.0
2017-10-18 09:30:00,91.48,91.55,90.78,90.84,59959.0,76.5906,76.6492,76.0045,76.0548,59959.0
2017-10-18 09:40:00,90.83,91.06,90.62,91.04,88407.0,76.0464,76.239,75.8706,76.2222,88407.0
2017-10-18 09:50:00,91.04,91.05,90.83,91.0,31622.0,76.2222,76.2306,76.0464,76.1887,31622.0
2017-10-18 10:00:00,91.02,91.23,91.01,91.16,57012.0,76.2055,76.3813,76.1971,76.3227,57012.0
2017-10-18 10:10:00,91.16,91.25,91.07,91.17,49354.0,76.3227,76.3981,76.2473,76.3311,49354.0
2017-10-18 10:20:00,91.2,91.21,91.0,91.0,35529.0,76.3562,76.3646,76.1887,76.1887,35529.0
2017-10-18 10:30:00,90.99,91.1,90.9,91.02,28488.0,76.1804,76.2725,76.105,76.2055,28488.0
2017-10-18 10:40:00,91.01,91.14,90.95,91.02,53377.0,76.1971,76.306,76.1469,76.2055,53377.0
2017-10-18 10:50:00,91.0,91.06,90.95,91.03,27466.0,76.1887,76.239,76.1469,76.2139,27466.0
2017-10-18 11:00:00,91.05,91.13,90.94,91.0,57133.0,76.2306,76.2976,76.1385,76.1887,57133.0
2017-10-18 11:10:00,91.02,91.1,90.95,90.95,18140.0,76.2055,76.2725,76.1469,76.1469,18140.0
2017-10-18 11:20:00,90.95,91.01,90.78,90.87,28924.0,76.1469,76.1971,76.0045,76.0799,28924.0
2017-10-18 11:30:00,90.88,90.97,90.86,90.97,19288.0,76.0883,76.1636,76.0715,76.1636,19288.0
2017-10-18 11:40:00,90.96,91.0,90.89,90.99,15172.0,76.1553,76.1887,76.0966,76.1804,15172.0
2017-10-18 11:50:00,90.99,91.06,90.82,90.88,28169.0,76.1804,76.239,76.038,76.0883,28169.0
2017-10-18 12:00:00,90.88,90.93,90.84,90.91,18188.0,76.0883,76.1301,76.0548,76.1134,18188.0
2017-10-18 12:10:00,90.93,90.97,90.9,90.96,26072.0,76.1301,76.1636,76.105,76.1553,26072.0
2017-10-18 12:20:00,90.97,91.0,90.95,90.98,20102.0,76.1636,76.1887,76.1469,76.172,20102.0
2017-10-18 12:30:00,90.98,90.98,90.93,90.95,25180.0,76.172,76.172,76.1301,76.1469,25180.0
2017-10-18 12:40:00,90.95,90.96,90.9,90.9,19426.0,76.1469,76.1553,76.105,76.105,19426.0
2017-10-18 12:50:00,90.9,90.91,90.76,90.85,28639.0,76.105,76.1134,75.9878,76.0632,28639.0
2017-10-18 13:00:00,90.88,90.99,90.87,90.97,21665.0,76.0883,76.1804,76.0799,76.1636,21665.0
2017-10-18 13:10:00,90.97,91.01,90.93,90.93,23025.0,76.1636,76.1971,76.1301,76.1301,23025.0
2017-10-18 13:20:00,90.95,90.98,90.92,90.98,22070.0,76.1469,76.172,76.1218,76.172,22070.0
2017-10-18 13:30:00,90.97,90.97,90.91,90.92,23136.0,76.1636,76.1636,76.1134,76.1218,23136.0
2017-10-18 13:40:00,90.91,90.91,90.87,90.89,34190.0,76.1134,76.1134,76.0799,76.0966,34190.0
2017-10-18 13:50:00,90.88,90.95,90.88,90.93,40166.0,76.0883,76.1469,76.0883,76.1301,40166.0
2017-10-18 14:00:00,90.94,91.35,90.94,91.33,42427.0,76.1385,76.4818,76.1385,76.465,42427.0
2017-10-18 14:10:00,91.32,91.38,91.29,91.3,30422.0,76.4567,76.5069,76.4315,76.4399,30422.0
2017-10-18 14:20:00,91.31,91.31,91.17,91.17,42765.0,76.4483,76.4483,76.3311,76.3311,42765.0
2017-10-18 14:30:00,91.17,91.19,91.04,91.06,36871.0,76.3311,76.3478,76.2222,76.239,36871.0
2017-10-18 14:40:00,91.09,91.14,91.09,91.12,25980.0,76.2641,76.306,76.2641,76.2892,25980.0
2017-10-18 14:50:00,91.12,91.14,91.0,91.01,31763.0,76.2892,76.306,76.1887,76.1971,31763.0
2017-10-18 15:00:00,91.0,91.14,90.99,91.11,37662.0,76.1887,76.306,76.1804,76.2808,37662.0
2017-10-18 15:10:00,91.11,91.17,91.09,91.11,32008.0,76.2808,76.3311,76.2641,76.2808,32008.0
2017-10-18 15:20:00,91.12,91.18,91.11,91.12,34417.0,76.2892,76.3394,76.2808,76.2892,34417.0
2017-10-18 15:30:00,91.12,91.29,91.12,91.25,49816.0,76.2892,76.4315,76.2892,76.3981,49816.0
2017-10-18 15:40:00,91.24,91.36,91.22,91.3,86637.0,76.3897,76.4901,76.3729,76.4399,86637.0
2017-10-18 15:50:00,91.3,91.31,91.24,91.26,165033.0,76.4399,76.4483,76.3897,76.4064,165033.0
2017-10-19 09:30:00,91.07,91.07,90.73,90.81,32237.0,76.2473,76.2473,75.9627,76.0297,32237.0
2017-10-19 09:40:00,90.8,91.32,90.76,91.32,22686.0,76.0213,76.4567,75.9878,76.4567,22686.0
2017-10-19 09:50:00,91.3,91.74,91.26,91.74,33402.0,76.4399,76.8083,76.4064,76.8083,33402.0
2017-10-19 10:00:00,91.74,91.8,91.59,91.76,38709.0,76.8083,76.8585,76.6827,76.825,38709.0
2017-10-19 10:10:00,91.77,91.86,91.76,91.76,30013.0,76.8334,76.9088,76.825,76.825,30013.0
2017-10-19 10:20:00,91.78,91.88,91.76,91.79,23304.0,76.8418,76.9255,76.825,76.8502,23304.0
2017-10-19 10:30:00,91.78,91.83,91.63,91.66,67614.0,76.8418,76.8836,76.7162,76.7413,67614.0
2017-10-19 10:40:00,91.66,91.66,91.45,91.53,48663.0,76.7413,76.7413,76.5655,76.6325,48663.0
2017-10-19 10:50:00,91.54,91.91,91.51,91.89,46157.0,76.6408,76.9506,76.6157,76.9339,46157.0
2017-10-19 11:00:00,91.88,92.03,91.86,91.97,43463.0,76.9255,77.0511,76.9088,77.0009,43463.0
2017-10-19 11:10:00,91.97,91.99,91.79,91.82,42224.0,77.0009,77.0176,76.8502,76.8753,42224.0
2017-10-19 11:20:00,91.84,91.99,91.81,91.97,44843.0,76.892,77.0176,76.8669,77.0009,44843.0
2017-10-19 11:30:00,91.97,92.12,91.89,92.06,77246.0,77.0009,77.1264,76.9339,77.0762,77246.0
2017-10-19 11:40:00,92.07,92.23,92.04,92.2,50701.0,77.0846,77.2185,77.0595,77.1934,50701.0
2017-10-19 11:50:00,92.21,92.36,92.2,92.36,50176.0,77.2018,77.3274,77.1934,77.3274,50176.0
2017-10-19 12:00:00,92.35,92.42,92.23,92.23,41996.0,77.319,77.3776,77.2185,77.2185,41996.0
2017-10-19 12:10:00,92.25,92.36,92.13,92.27,166186.0,77.2353,77.3274,77.1348,77.252,166186.0
2017-10-19 12:20:00,92.25,92.47,92.24,92.44,84408.0,77.2353,77.4195,77.2269,77.3944,84408.0
2017-10-19 12:30:00,92.46,92.54,92.29,92.29,114960.0,77.4111,77.4781,77.2688,77.2688,114960.0
2017-10-19 12:40:00,92.31,92.42,92.25,92.42,66552.0,77.2855,77.3776,77.2353,77.3776,66552.0
2017-10-19 12:50:00,92.42,92.46,92.31,92.34,54483.0,77.3776,77.4111,77.2855,77.3106,54483.0
2017-10-19 13:00:00,92.33,92.59,92.32,92.56,60134.0,77.3023,77.52,77.2939,77.4948,60134.0
2017-10-19 13:10:00,92.54,92.61,92.49,92.5,22691.0,77.4781,77.5367,77.4362,77.4446,22691.0
2017-10-19 13:20:00,92.49,92.56,92.43,92.55,21737.0,77.4362,77.4948,77.386,77.4865,21737.0
2017-10-19 13:30:00,92.55,92.55,92.26,92.26,45216.0,77.4865,77.4865,77.2437,77.2437,45216.0
2017-10-19 13:40:00,92.29,92.38,92.27,92.36,28673.0,77.2688,77.3441,77.252,77.3274,28673.0
2017-10-19 13:50:00,92.38,92.58,92.32,92.55,23580.0,77.3441,77.5116,77.2939,77.4865,23580.0
2017-10-19 14:00:00,92.53,92.64,92.5,92.59,42172.0,77.4697,77.5618,77.4446,77.52,42172.0
2017-10-19 14:10:00,92.59,92.73,92.57,92.73,43285.0,77.52,77.6372,77.5032,77.6372,43285.0
2017-10-19 14:20:00,92.71,92.73,92.66,92.73,14480.0,77.6204,77.6372,77.5786,77.6372,14480.0
2017-10-19 14:30:00,92.72,92.72,92.62,92.63,21770.0,77.6288,77.6288,77.5451,77.5534,21770.0
2017-10-19 14:40:00,92.63,92.65,92.47,92.53,36262.0,77.5534,77.5702,77.4195,77.4697,36262.0
2017-10-19 14:50:00,92.53,92.57,92.45,92.48,39343.0,77.4697,77.5032,77.4027,77.4279,39343.0
2017-10-19 15:00:00,92.51,92.56,92.46,92.48,46247.0,77.453,77.4948,77.4111,77.4279,46247.0
2017-10-19 15:10:00,92.5,92.59,92.45,92.49,71809.0,77.4446,77.52,77.4027,77.4362,71809.0
2017-10-19 15:20:00,92.49,92.55,92.39,92.39,55399.0,77.4362,77.4865,77.3525,77.3525,55399.0
2017-10-19 15:30:00,92.4,92.55,92.36,92.44,114172.0,77.3609,77.4865,77.3274,77.3944,114172.0
2017-10-19 15:40:00,92.44,92.49,92.38,92.48,147885.0,77.3944,77.4362,77.3441,77.4279,147885.0
2017-10-19 15:50:00,92.49,92.74,92.49,92.73,205358.0,77.4362,77.6455,77.4362,77.6372,205358.0
2017-10-20 09:30:00,93.45,93.45,92.83,92.98,114464.0,78.24,78.24,77.7209,77.8465,114464.0
2017-10-20 09:40:00,93.05,93.32,92.99,93.26,27208.0,77.9051,78.1311,77.8548,78.0809,27208.0
2017-10-20 09:50:00,93.23,93.49,93.2,93.45,57321.0,78.0558,78.2735,78.0307,78.24,57321.0
2017-10-20 10:00:00,93.46,93.51,93.38,93.45,43826.0,78.2483,78.2902,78.1814,78.24,43826.0
2017-10-20 10:10:00,93.48,93.59,93.29,93.39,43244.0,78.2651,78.3572,78.106,78.1897,43244.0
2017-10-20 10:20:00,93.4,93.45,93.13,93.18,25282.0,78.1981,78.24,77.9721,78.0139,25282.0
2017-10-20 10:30:00,93.16,93.22,93.02,93.09,26928.0,77.9972,78.0474,77.88,77.9386,26928.0
2017-10-20 10:40:00,93.01,93.02,92.77,92.88,30467.0,77.8716,77.88,77.6707,77.7628,30467.0
2017-10-20 10:50:00,92.88,92.97,92.77,92.77,29620.0,77.7628,77.8381,77.6707,77.6707,29620.0
2017-10-20 11:00:00,92.77,92.84,92.58,92.77,35928.0,77.6707,77.7293,77.5116,77.6707,35928.0
2017-10-20 11:10:00,92.77,92.77,92.63,92.7,33571.0,77.6707,77.6707,77.5534,77.612,33571.0
2017-10-20 11:20:00,92.73,92.89,92.72,92.8,24705.0,77.6372,77.7711,77.6288,77.6958,24705.0
2017-10-20 11:30:00,92.81,92.96,92.81,92.89,29068.0,77.7041,77.8297,77.7041,77.7711,29068.0
2017-10-20 11:40:00,92.88,92.97,92.86,92.95,19430.0,77.7628,77.8381,77.746,77.8214,19430.0
2017-10-20 11:50:00,92.93,93.03,92.89,93.02,23624.0,77.8046,77.8883,77.7711,77.88,23624.0
2017-10-20 12:00:00,93.02,93.02,92.85,92.86,28119.0,77.88,77.88,77.7376,77.746,28119.0
2017-10-20 12:10:00,92.85,92.86,92.75,92.83,45629.0,77.7376,77.746,77.6539,77.7209,45629.0
2017-10-20 12:20:00,92.85,92.85,92.74,92.74,18225.0,77.7376,77.7376,77.6455,77.6455,18225.0
2017-10-20 12:30:00,92.75,92.92,92.75,92.89,14468.0,77.6539,77.7962,77.6539,77.7711,14468.0
2017-10-20 12:40:00,92.9,92.92,92.85,92.87,11975.0,77.7795,77.7962,77.7376,77.7544,11975.0
2017-10-20 12:50:00,92.85,92.89,92.73,92.74,20995.0,77.7376,77.7711,77.6372,77.6455,20995.0
2017-10-20 13:00:00,92.75,92.77,92.69,92.7,25441.0,77.6539,77.6707,77.6037,77.612,25441.0
2017-10-20 13:10:00,92.7,92.73,92.53,92.56,71779.0,77.612,77.6372,77.4697,77.4948,71779.0
2017-10-20 13:20:00,92.58,92.81,92.52,92.81,58524.0,77.5116,77.7041,77.4613,77.7041,58524.0
2017-10-20 13:30:00,92.82,92.88,92.75,92.87,18593.0,77.7125,77.7628,77.6539,77.7544,18593.0
2017-10-20 13:40:00,92.88,92.88,92.82,92.87,14720.0,77.7628,77.7628,77.7125,77.7544,14720.0
2017-10-20 13:50:00,92.87,92.88,92.73,92.75,24196.0,77.7544,77.7628,77.6372,77.6539,24196.0
2017-10-20 14:00:00,92.75,92.86,92.74,92.86,19030.0,77.6539,77.746,77.6455,77.746,19030.0
2017-10-20 14:10:00,92.85,92.86,92.76,92.82,22263.0,77.7376,77.746,77.6623,77.7125,22263.0
2017-10-20 14:20:00,92.82,92.91,92.77,92.9,20078.0,77.7125,77.7879,77.6707,77.7795,20078.0
2017-10-20 14:30:00,92.91,92.97,92.9,92.94,22479.0,77.7879,77.8381,77.7795,77.813,22479.0
2017-10-20 14:40:00,92.94,93.0,92.94,93.0,20560.0,77.813,77.8632,77.813,77.8632,20560.0
2017-10-20 14:50:00,93.0,93.04,92.93,93.0,27170.0,77.8632,77.8967,77.8046,77.8632,27170.0
2017-10-20 15:00:00,93.02,93.06,92.97,93.01,32310.0,77.88,77.9135,77.8381,77.8716,32310.0
2017-10-20 15:10:00,93.01,93.06,92.94,93.0,30655.0,77.8716,77.9135,77.813,77.8632,30655.0
2017-10-20 15:20:00,93.01,93.03,92.94,92.96,27232.0,77.8716,77.8883,77.813,77.8297,27232.0
2017-10-20 15:30:00,92.97,93.04,92.97,93.0,44148.0,77.8381,77.8967,77.8381,77.8632,44148.0
2017-10-20 15:40:00,92.99,93.0,92.92,92.95,60174.0,77.8548,77.8632,77.7962,77.8214,60174.0
2017-10-20 15:50:00,92.96,92.98,92.87,92.93,238177.0,77.8297,77.8465,77.7544,77.8046,238177.0
2017-10-23 09:30:00,92.96,93.02,92.7,92.84,34489.0,77.8297,77.88,77.612,77.7293,34489.0
2017-10-23 09:40:00,92.83,92.95,92.64,92.88,15101.0,77.7209,77.8214,77.5618,77.7628,15101.0
2017-10-23 09:50:00,92.9,93.06,92.84,93.05,17321.0,77.7795,77.9135,77.7293,77.9051,17321.0
2017-10-23 10:00:00,93.03,93.1,92.95,92.98,55646.0,77.8883,77.9469,77.8214,77.8465,55646.0
2017-10-23 10:10:00,93.0,93.06,92.72,92.72,34038.0,77.8632,77.9135,77.6288,77.6288,34038.0
2017-10-23 10:20:00,92.73,92.9,92.71,92.89,19038.0,77.6372,77.7795,77.6204,77.7711,19038.0
2017-10-23 10:30:00,92.9,93.05,92.88,92.94,24625.0,77.7795,77.9051,77.7628,77.813,24625.0
2017-10-23 10:40:00,92.93,93.01,92.83,92.86,21295.0,77.8046,77.8716,77.7209,77.746,21295.0
2017-10-23 10:50:00,92.87,92.92,92.77,92.92,18373.0,77.7544,77.7962,77.6707,77.7962,18373.0
2017-10-23 11:00:00,92.94,92.94,92.8,92.81,18346.0,77.813,77.813,77.6958,77.7041,18346.0
2017-10-23 11:10:00,92.82,92.82,92.61,92.66,39832.0,77.7125,77.7125,77.5367,77.5786,39832.0
2017-10-23 11:20:00,92.67,92.81,92.61,92.8,25029.0,77.5869,77.7041,77.5367,77.6958,25029.0
2017-10-23 11:30:00,92.81,92.84,92.75,92.75,16656.0,77.7041,77.7293,77.6539,77.6539,16656.0
2017-10-23 11:40:00,92.78,92.9,92.74,92.88,20059.0,77.679,77.7795,77.6455,77.7628,20059.0
2017-10-23 11:50:00,92.89,92.89,92.74,92.76,29617.0,77.7711,77.7711,77.6455,77.6623,29617.0
2017-10-23 12:00:00,92.75,92.77,92.62,92.69,25758.0,77.6539,77.6707,77.5451,77.6037,25758.0
2017-10-23 12:10:00,92.7,92.71,92.59,92.61,21088.0,77.612,77.6204,77.52,77.5367,21088.0
2017-10-23 12:20:00,92.61,92.64,92.57,92.64,19094.0,77.5367,77.5618,77.5032,77.5618,19094.0
2017-10-23 12:30:00,92.64,92.75,92.63,92.69,13370.0,77.5618,77.6539,77.5534,77.6037,13370.0
2017-10-23 12:40:00,92.69,92.71,92.62,92.66,13202.0,77.6037,77.6204,77.5451,77.5786,13202.0
2017-10-23 12:50:00,92.67,92.7,92.59,92.64,12798.0,77.5869,77.612,77.52,77.5618,12798.0
2017-10-23 13:00:00,92.64,92.75,92.6,92.75,9468.0,77.5618,77.6539,77.5283,77.6539,9468.0
2017-10-23 13:10:00,92.74,92.75,92.69,92.71,15682.0,77.6455,77.6539,77.6037,77.6204,15682.0
2017-10-23 13:20:00,92.72,92.75,92.64,92.67,20255.0,77.6288,77.6539,77.5618,77.5869,20255.0
2017-10-23 13:30:00,92.67,92.68,92.55,92.59,19973.0,77.5869,77.5953,77.4865,77.52,19973.0
2017-10-23 13:40:00,92.6,92.73,92.59,92.72,14894.0,77.5283,77.6372,77.52,77.6288,14894.0
2017-10-23 13:50:00,92.72,92.76,92.68,92.69,24188.0,77.6288,77.6623,77.5953,77.6037,24188.0
2017-10-23 14:00:00,92.69,92.73,92.66,92.66,28918.0,77.6037,77.6372,77.5786,77.5786,28918.0
2017-10-23 14:10:00,92.68,92.7,92.63,92.64,24739.0,77.5953,77.612,77.5534,77.5618,24739.0
2017-10-23 14:20:00,92.64,92.69,92.64,92.66,30764.0,77.5618,77.6037,77.5618,77.5786,30764.0
2017-10-23 14:30:00,92.67,92.73,92.63,92.73,17126.0,77.5869,77.6372,77.5534,77.6372,17126.0
2017-10-23 14:40:00,92.74,92.76,92.71,92.75,45109.0,77.6455,77.6623,77.6204,77.6539,45109.0
2017-10-23 14:50:00,92.73,92.85,92.68,92.83,18541.0,77.6372,77.7376,77.5953,77.7209,18541.0
2017-10-23 15:00:00,92.82,92.84,92.79,92.84,20190.0,77.7125,77.7293,77.6874,77.7293,20190.0
2017-10-23 15:10:00,92.83,92.9,92.77,92.82,37215.0,77.7209,77.7795,77.6707,77.7125,37215.0
2017-10-23 15:20:00,92.83,92.86,92.77,92.84,30016.0,77.7209,77.746,77.6707,77.7293,30016.0
2017-10-23 15:30:00,92.84,92.88,92.69,92.73,67828.0,77.7293,77.7628,77.6037,77.6372,67828.0
2017-10-23 15:40:00,92.72,92.98,92.7,92.94,63424.0,77.6288,77.8465,77.612,77.813,63424.0
2017-10-23 15:50:00,92.95,92.98,92.92,92.96,139991.0,77.8214,77.8465,77.7962,77.8297,139991.0
2017-10-24 09:30:00,93.3,93.47,92.99,93.21,23833.0,78.1144,78.2567,77.8548,78.039,23833.0
2017-10-24 09:40:00,93.2,93.35,93.12,93.2,17967.0,78.0307,78.1563,77.9637,78.0307,17967.0
2017-10-24 09:50:00,93.2,93.4,93.2,93.35,24063.0,78.0307,78.1981,78.0307,78.1563,24063.0
2017-10-24 10:00:00,93.35,93.5,93.25,93.48,35684.0,78.1563,78.2818,78.0725,78.2651,35684.0
2017-10-24 10:10:00,93.5,93.67,93.49,93.51,20503.0,78.2818,78.4242,78.2735,78.2902,20503.0
2017-10-24 10:20:00,93.51,93.59,93.41,93.59,13834.0,78.2902,78.3572,78.2065,78.3572,13834.0
2017-10-24 10:30:00,93.62,93.62,93.54,93.58,15315.0,78.3823,78.3823,78.3153,78.3488,15315.0
2017-10-24 10:40:00,93.58,93.75,93.56,93.64,31745.0,78.3488,78.4911,78.3321,78.3991,31745.0
2017-10-24 10:50:00,93.65,93.76,93.59,93.71,27669.0,78.4074,78.4995,78.3572,78.4577,27669.0
2017-10-24 11:00:00,93.7,93.71,93.58,93.62,15380.0,78.4493,78.4577,78.3488,78.3823,15380.0
2017-10-24 11:10:00,93.63,93.76,93.59,93.72,20436.0,78.3907,78.4995,78.3572,78.466,20436.0
2017-10-24 11:20:00,93.72,93.83,93.7,93.7,18850.0,78.466,78.5581,78.4493,78.4493,18850.0
2017-10-24 11:30:00,93.71,93.73,93.65,93.7,20789.0,78.4577,78.4744,78.4074,78.4493,20789.0
2017-10-24 11:40:00,93.7,93.76,93.7,93.73,31650.0,78.4493,78.4995,78.4493,78.4744,31650.0
2017-10-24 11:50:00,93.73,93.89,93.73,93.88,36544.0,78.4744,78.6084,78.4744,78.6,36544.0
2017-10-24 12:00:00,93.88,93.93,93.66,93.69,30825.0,78.6,78.6419,78.4158,78.4409,30825.0
2017-10-24 12:10:00,93.71,93.79,93.65,93.78,23509.0,78.4577,78.5246,78.4074,78.5163,23509.0
2017-10-24 12:20:00,93.78,93.84,93.75,93.83,19169.0,78.5163,78.5665,78.4911,78.5581,19169.0
2017-10-24 12:30:00,93.85,93.9,93.82,93.83,18179.0,78.5749,78.6167,78.5498,78.5581,18179.0
2017-10-24 12:40:00,93.84,93.88,93.79,93.79,25629.0,78.5665,78.6,78.5246,78.5246,25629.0
2017-10-24 12:50:00,93.78,93.87,93.77,93.78,13889.0,78.5163,78.5916,78.5079,78.5163,13889.0
2017-10-24 13:00:00,93.77,93.77,93.61,93.67,12588.0,78.5079,78.5079,78.3739,78.4242,12588.0
2017-10-24 13:10:00,93.66,93.74,93.65,93.71,11533.0,78.4158,78.4828,78.4074,78.4577,11533.0
2017-10-24 13:20:00,93.71,93.76,93.66,93.66,11721.0,78.4577,78.4995,78.4158,78.4158,11721.0
2017-10-24 13:30:00,93.67,93.69,93.49,93.51,32663.0,78.4242,78.4409,78.2735,78.2902,32663.0
2017-10-24 13:40:00,93.52,93.62,93.51,93.56,20184.0,78.2986,78.3823,78.2902,78.3321,20184.0
2017-10-24 13:50:00,93.56,93.57,93.45,93.5,10206.0,78.3321,78.3404,78.24,78.2818,10206.0
2017-10-24 14:00:00,93.49,93.54,93.45,93.53,13386.0,78.2735,78.3153,78.24,78.307,13386.0
2017-10-24 14:10:00,93.54,93.62,93.54,93.59,12335.0,78.3153,78.3823,78.3153,78.3572,12335.0
2017-10-24 14:20:00,93.59,93.69,93.57,93.65,19061.0,78.3572,78.4409,78.3404,78.4074,19061.0
2017-10-24 14:30:00,93.65,93.68,93.54,93.56,26897.0,78.4074,78.4325,78.3153,78.3321,26897.0
2017-10-24 14:40:00,93.57,93.61,93.55,93.56,25987.0,78.3404,78.3739,78.3237,78.3321,25987.0
2017-10-24 14:50:00,93.56,93.6,93.53,93.55,13739.0,78.3321,78.3656,78.307,78.3237,13739.0
2017-10-24 15:00:00,93.56,93.64,93.5,93.53,39460.0,78.3321,78.3991,78.2818,78.307,39460.0
2017-10-24 15:10:00,93.54,93.57,93.51,93.56,22120.0,78.3153,78.3404,78.2902,78.3321,22120.0
2017-10-24 15:20:00,93.55,93.6,93.5,93.54,25979.0,78.3237,78.3656,78.2818,78.3153,25979.0
2017-10-24 15:30:00,93.55,93.64,93.54,93.62,29338.0,78.3237,78.3991,78.3153,78.3823,29338.0
2017-10-24 15:40:00,93.63,93.69,93.6,93.65,70647.0,78.3907,78.4409,78.3656,78.4074,70647.0
2017-10-24 15:50:00,93.65,93.68,93.55,93.65,131130.0,78.4074,78.4325,78.3237,78.4074,131130.0
2017-10-25 09:30:00,93.73,93.85,93.45,93.51,25243.0,78.4744,78.5749,78.24,78.2902,25243.0
2017-10-25 09:40:00,93.53,93.58,93.3,93.31,54196.0,78.307,78.3488,78.1144,78.1228,54196.0
2017-10-25 09:50:00,93.34,93.38,93.19,93.31,41605.0,78.1479,78.1814,78.0223,78.1228,41605.0
2017-10-25 10:00:00,93.32,93.48,93.24,93.24,36912.0,78.1311,78.2651,78.0642,78.0642,36912.0
2017-10-25 10:10:00,93.26,93.28,92.86,92.97,60106.0,78.0809,78.0976,77.746,77.8381,60106.0
2017-10-25 10:20:00,92.96,93.01,92.77,92.9,41406.0,77.8297,77.8716,77.6707,77.7795,41406.0
2017-10-25 10:30:00,92.9,93.06,92.89,92.93,24157.0,77.7795,77.9135,77.7711,77.8046,24157.0
2017-10-25 10:40:00,92.91,93.18,92.91,93.16,19937.0,77.7879,78.0139,77.7879,77.9972,19937.0
2017-10-25 10:50:00,93.17,93.2,93.02,93.02,22373.0,78.0055,78.0307,77.88,77.88,22373.0
2017-10-25 11:00:00,93.05,93.16,93.01,93.14,14617.0,77.9051,77.9972,77.8716,77.9804,14617.0
2017-10-25 11:10:00,93.14,93.3,93.13,93.19,14899.0,77.9804,78.1144,77.9721,78.0223,14899.0
2017-10-25 11:20:00,93.18,93.32,93.16,93.22,18421.0,78.0139,78.1311,77.9972,78.0474,18421.0
2017-10-25 11:30:00,93.22,93.5,93.22,93.43,21367.0,78.0474,78.2818,78.0474,78.2232,21367.0
2017-10-25 11:40:00,93.41,93.47,93.36,93.39,16971.0,78.2065,78.2567,78.1646,78.1897,16971.0
2017-10-25 11:50:00,93.4,93.41,93.2,93.25,7054.0,78.1981,78.2065,78.0307,78.0725,7054.0
2017-10-25 12:00:00,93.23,93.3,93.15,93.28,8289.0,78.0558,78.1144,77.9888,78.0976,8289.0
2017-10-25 12:10:00,93.3,93.31,93.08,93.15,12625.0,78.1144,78.1228,77.9302,77.9888,12625.0
2017-10-25 12:20:00,93.17,93.21,93.09,93.15,10282.0,78.0055,78.039,77.9386,77.9888,10282.0
2017-10-25 12:30:00,93.13,93.21,93.05,93.11,7982.0,77.9721,78.039,77.9051,77.9553,7982.0
2017-10-25 12:40:00,93.08,93.16,93.03,93.07,6294.0,77.9302,77.9972,77.8883,77.9218,6294.0
2017-10-25 12:50:00,93.06,93.17,93.06,93.08,6525.0,77.9135,78.0055,77.9135,77.9302,6525.0
2017-10-25 13:00:00,93.07,93.09,93.01,93.03,9034.0,77.9218,77.9386,77.8716,77.8883,9034.0
2017-10-25 13:10:00,93.03,93.16,93.02,93.12,8803.0,77.8883,77.9972,77.88,77.9637,8803.0
2017-10-25 13:20:00,93.12,93.22,93.11,93.16,11861.0,77.9637,78.0474,77.9553,77.9972,11861.0
2017-10-25 13:30:00,93.16,93.36,93.15,93.34,26585.0,77.9972,78.1646,77.9888,78.1479,26585.0
2017-10-25 13:40:00,93.35,93.4,93.33,93.33,11304.0,78.1563,78.1981,78.1395,78.1395,11304.0
2017-10-25 13:50:00,93.34,93.4,93.34,93.37,13972.0,78.1479,78.1981,78.1479,78.173,13972.0
2017-10-25 14:00:00,93.38,93.59,93.34,93.54,20013.0,78.1814,78.3572,78.1479,78.3153,20013.0
2017-10-25 14:10:00,93.53,93.55,93.44,93.49,14213.0,78.307,78.3237,78.2316,78.2735,14213.0
2017-10-25 14:20:00,93.49,93.59,93.45,93.5,19515.0,78.2735,78.3572,78.24,78.2818,19515.0
2017-10-25 14:30:00,93.49,93.49,93.37,93.42,18653.0,78.2735,78.2735,78.173,78.2149,18653.0
2017-10-25 14:40:00,93.42,93.42,93.26,93.3,9385.0,78.2149,78.2149,78.0809,78.1144,9385.0
2017-10-25 14:50:00,93.31,93.41,93.29,93.33,13545.0,78.1228,78.2065,78.106,78.1395,13545.0
2017-10-25 15:00:00,93.35,93.39,93.27,93.31,18520.0,78.1563,78.1897,78.0893,78.1228,18520.0
2017-10-25 15:10:00,93.32,93.39,93.3,93.35,16290.0,78.1311,78.1897,78.1144,78.1563,16290.0
2017-10-25 15:20:00,93.34,93.48,93.33,93.43,25228.0,78.1479,78.2651,78.1395,78.2232,25228.0
2017-10-25 15:30:00,93.44,93.44,93.27,93.27,27683.0,78.2316,78.2316,78.0893,78.0893,27683.0
2017-10-25 15:40:00,93.28,93.3,93.17,93.23,39358.0,78.0976,78.1144,78.0055,78.0558,39358.0
2017-10-25 15:50:00,93.21,93.33,93.21,93.31,91690.0,78.039,78.1395,78.039,78.1228,91690.0
2017-10-26 09:30:00,93.55,93.94,93.54,93.54,26548.0,78.3237,78.6502,78.3153,78.3153,26548.0
2017-10-26 09:40:00,93.55,93.76,93.44,93.44,21287.0,78.3237,78.4995,78.2316,78.2316,21287.0
2017-10-26 09:50:00,93.39,93.61,93.32,93.6,14786.0,78.1897,78.3739,78.1311,78.3656,14786.0
2017-10-26 10:00:00,93.56,93.85,93.56,93.85,12686.0,78.3321,78.5749,78.3321,78.5749,12686.0
2017-10-26 10:10:00,93.85,93.99,93.83,93.85,17707.0,78.5749,78.6921,78.5581,78.5749,17707.0
2017-10-26 10:20:00,93.86,94.05,93.86,94.0,40407.0,78.5832,78.7423,78.5832,78.7005,40407.0
2017-10-26 10:30:00,94.0,94.02,93.91,93.98,29223.0,78.7005,78.7172,78.6251,78.6837,29223.0
2017-10-26 10:40:00,93.98,94.0,93.89,93.99,26820.0,78.6837,78.7005,78.6084,78.6921,26820.0
2017-10-26 10:50:00,93.99,94.0,93.93,93.96,18286.0,78.6921,78.7005,78.6419,78.667,18286.0
2017-10-26 11:00:00,93.94,94.15,93.94,94.06,35215.0,78.6502,78.826,78.6502,78.7507,35215.0
2017-10-26 11:10:00,94.07,94.09,93.71,93.72,43575.0,78.7591,78.7758,78.4577,78.466,43575.0
2017-10-26 11:20:00,93.78,93.81,93.5,93.54,14784.0,78.5163,78.5414,78.2818,78.3153,14784.0
2017-10-26 11:30:00,93.54,93.64,93.53,93.59,9376.0,78.3153,78.3991,78.307,78.3572,9376.0
2017-10-26 11:40:00,93.6,93.73,93.6,93.67,11599.0,78.3656,78.4744,78.3656,78.4242,11599.0
2017-10-26 11:50:00,93.67,93.67,93.48,93.56,8873.0,78.4242,78.4242,78.2651,78.3321,8873.0
2017-10-26 12:00:00,93.57,93.57,93.5,93.53,7101.0,78.3404,78.3404,78.2818,78.307,7101.0
2017-10-26 12:10:00,93.54,93.73,93.54,93.73,7077.0,78.3153,78.4744,78.3153,78.4744,7077.0
2017-10-26 12:20:00,93.76,93.88,93.76,93.86,8856.0,78.4995,78.6,78.4995,78.5832,8856.0
2017-10-26 12:30:00,93.86,93.86,93.67,93.8,10771.0,78.5832,78.5832,78.4242,78.533,10771.0
2017-10-26 12:40:00,93.77,93.8,93.68,93.7,12535.0,78.5079,78.533,78.4325,78.4493,12535.0
2017-10-26 12:50:00,93.69,93.78,93.66,93.78,9235.0,78.4409,78.5163,78.4158,78.5163,9235.0
2017-10-26 13:00:00,93.75,93.87,93.74,93.86,9349.0,78.4911,78.5916,78.4828,78.5832,9349.0
2017-10-26 13:10:00,93.86,94.03,93.85,94.02,11848.0,78.5832,78.7256,78.5749,78.7172,11848.0
2017-10-26 13:20:00,94.01,94.05,93.98,94.03,12609.0,78.7088,78.7423,78.6837,78.7256,12609.0
2017-10-26 13:30:00,94.02,94.06,93.99,94.06,22933.0,78.7172,78.7507,78.6921,78.7507,22933.0
2017-10-26 13:40:00,94.04,94.04,93.97,94.01,11789.0,78.7339,78.7339,78.6753,78.7088,11789.0
2017-10-26 13:50:00,94.02,94.14,93.99,94.14,14722.0,78.7172,78.8177,78.6921,78.8177,14722.0
2017-10-26 14:00:00,94.14,94.17,94.1,94.14,27303.0,78.8177,78.8428,78.7842,78.8177,27303.0
2017-10-26 14:10:00,94.14,94.19,94.11,94.16,16737.0,78.8177,78.8595,78.7926,78.8344,16737.0
2017-10-26 14:20:00,94.16,94.18,94.06,94.08,17848.0,78.8344,78.8512,78.7507,78.7674,17848.0
2017-10-26 14:30:00,94.08,94.15,94.08,94.12,28710.0,78.7674,78.826,78.7674,78.8009,28710.0
2017-10-26 14:40:00,94.1,94.15,94.08,94.08,13015.0,78.7842,78.826,78.7674,78.7674,13015.0
2017-10-26 14:50:00,94.1,94.11,93.92,93.94,16156.0,78.7842,78.7926,78.6335,78.6502,16156.0
2017-10-26 15:00:00,93.95,94.07,93.94,94.03,15709.0,78.6586,78.7591,78.6502,78.7256,15709.0
2017-10-26 15:10:00,94.03,94.05,94.0,94.03,15280.0,78.7256,78.7423,78.7005,78.7256,15280.0
2017-10-26 15:20:00,94.03,94.15,94.03,94.13,24469.0,78.7256,78.826,78.7256,78.8093,24469.0
2017-10-26 15:30:00,94.13,94.23,94.1,94.16,30889.0,78.8093,78.893,78.7842,78.8344,30889.0
2017-10-26 15:40:00,94.16,94.2,94.06,94.06,89556.0,78.8344,78.8679,78.7507,78.7507,89556.0
2017-10-26 15:50:00,94.06,94.1,93.94,93.97,119942.0,78.7507,78.7842,78.6502,78.6753,119942.0
2017-10-27 09:30:00,93.72,93.79,93.19,93.35,28087.0,78.466,78.5246,78.0223,78.1563,28087.0
2017-10-27 09:40:00,93.34,93.43,93.16,93.22,24998.0,78.1479,78.2232,77.9972,78.0474,24998.0
2017-10-27 09:50:00,93.15,93.3,93.03,93.3,11900.0,77.9888,78.1144,77.8883,78.1144,11900.0
2017-10-27 10:00:00,93.36,93.38,93.11,93.12,20313.0,78.1646,78.1814,77.9553,77.9637,20313.0
2017-10-27 10:10:00,93.07,93.27,92.93,93.26,40723.0,77.9218,78.0893,77.8046,78.0809,40723.0
2017-10-27 10:20:00,93.28,93.52,93.12,93.51,31638.0,78.0976,78.2986,77.9637,78.2902,31638.0
2017-10-27 10:30:00,93.53,93.55,93.26,93.29,13409.0,78.307,78.3237,78.0809,78.106,13409.0
2017-10-27 10:40:00,93.29,93.43,93.24,93.42,14856.0,78.106,78.2232,78.0642,78.2149,14856.0
2017-10-27 10:50:00,93.42,93.55,93.39,93.55,12462.0,78.2149,78.3237,78.1897,78.3237,12462.0
2017-10-27 11:00:00,93.57,93.84,93.57,93.75,31045.0,78.3404,78.5665,78.3404,78.4911,31045.0
2017-10-27 11:10:00,93.75,93.84,93.74,93.76,15224.0,78.4911,78.5665,78.4828,78.4995,15224.0
2017-10-27 11:20:00,93.76,93.77,93.53,93.53,14178.0,78.4995,78.5079,78.307,78.307,14178.0
2017-10-27 11:30:00,93.55,93.69,93.52,93.69,19409.0,78.3237,78.4409,78.2986,78.4409,19409.0
2017-10-27 11:40:00,93.72,93.87,93.71,93.77,20690.0,78.466,78.5916,78.4577,78.5079,20690.0
2017-10-27 11:50:00,93.75,93.78,93.63,93.63,22678.0,78.4911,78.5163,78.3907,78.3907,22678.0
2017-10-27 12:00:00,93.63,93.69,93.53,93.61,23056.0,78.3907,78.4409,78.307,78.3739,23056.0
2017-10-27 12:10:00,93.6,93.6,93.49,93.5,11939.0,78.3656,78.3656,78.2735,78.2818,11939.0
2017-10-27 12:20:00,93.51,93.58,93.41,93.48,23012.0,78.2902,78.3488,78.2065,78.2651,23012.0
2017-10-27 12:30:00,93.48,93.65,93.48,93.65,15670.0,78.2651,78.4074,78.2651,78.4074,15670.0
2017-10-27 12:40:00,93.67,93.82,93.66,93.75,8331.0,78.4242,78.5498,78.4158,78.4911,8331.0
2017-10-27 12:50:00,93.75,93.79,93.68,93.77,10753.0,78.4911,78.5246,78.4325,78.5079,10753.0
2017-10-27 13:00:00,93.77,93.8,93.65,93.65,11742.0,78.5079,78.533,78.4074,78.4074,11742.0
2017-10-27 13:10:00,93.63,93.74,93.63,93.7,13567.0,78.3907,78.4828,78.3907,78.4493,13567.0
2017-10-27 13:20:00,93.68,93.71,93.62,93.62,9078.0,78.4325,78.4577,78.3823,78.3823,9078.0
2017-10-27 13:30:00,93.62,93.64,93.56,93.56,13515.0,78.3823,78.3991,78.3321,78.3321,13515.0
2017-10-27 13:40:00,93.56,93.72,93.55,93.72,10834.0,78.3321,78.466,78.3237,78.466,10834.0
2017-10-27 13:50:00,93.73,93.73,93.64,93.72,11535.0,78.4744,78.4744,78.3991,78.466,11535.0
2017-10-27 14:00:00,93.72,93.78,93.67,93.71,19472.0,78.466,78.5163,78.4242,78.4577,19472.0
2017-10-27 14:10:00,93.71,93.86,93.71,93.81,18738.0,78.4577,78.5832,78.4577,78.5414,18738.0
2017-10-27 14:20:00,93.82,93.94,93.82,93.9,13907.0,78.5498,78.6502,78.5498,78.6167,13907.0
2017-10-27 14:30:00,93.89,93.96,93.81,93.82,16431.0,78.6084,78.667,78.5414,78.5498,16431.0
2017-10-27 14:40:00,93.81,93.84,93.78,93.81,13129.0,78.5414,78.5665,78.5163,78.5414,13129.0
2017-10-27 14:50:00,93.81,93.82,93.77,93.77,15954.0,78.5414,78.5498,78.5079,78.5079,15954.0
2017-10-27 15:00:00,93.77,93.79,93.71,93.74,16677.0,78.5079,78.5246,78.4577,78.4828,16677.0
2017-10-27 15:10:00,93.74,93.78,93.7,93.71,33992.0,78.4828,78.5163,78.4493,78.4577,33992.0
2017-10-27 15:20:00,93.72,93.76,93.64,93.74,17186.0,78.466,78.4995,78.3991,78.4828,17186.0
2017-10-27 15:30:00,93.73,93.74,93.61,93.69,25829.0,78.4744,78.4828,78.3739,78.4409,25829.0
2017-10-27 15:40:00,93.68,93.68,93.59,93.64,45902.0,78.4325,78.4325,78.3572,78.3991,45902.0
2017-10-27 15:50:00,93.64,93.74,93.63,93.73,85662.0,78.3991,78.4828,78.3907,78.4744,85662.0
2017-10-30 09:30:00,93.27,93.62,93.27,93.41,17016.0,78.0893,78.3823,78.0893,78.2065,17016.0
2017-10-30 09:40:00,93.44,93.66,93.36,93.38,29723.0,78.2316,78.4158,78.1646,78.1814,29723.0
2017-10-30 09:50:00,93.38,93.52,93.34,93.49,23905.0,78.1814,78.2986,78.1479,78.2735,23905.0
2017-10-30 10:00:00,93.49,93.95,93.48,93.88,66805.0,78.2735,78.6586,78.2651,78.6,66805.0
2017-10-30 10:10:00,93.89,94.01,93.85,93.9,49738.0,78.6084,78.7088,78.5749,78.6167,49738.0
2017-10-30 10:20:00,93.91,94.17,93.91,94.06,43165.0,78.6251,78.8428,78.6251,78.7507,43165.0
2017-10-30 10:30:00,94.06,94.23,93.93,94.23,54782.0,78.7507,78.893,78.6419,78.893,54782.0
2017-10-30 10:40:00,94.24,94.4,94.22,94.25,23411.0,78.9014,79.0354,78.8847,78.9098,23411.0
2017-10-30 10:50:00,94.27,94.32,94.15,94.25,20488.0,78.9265,78.9684,78.826,78.9098,20488.0
2017-10-30 11:00:00,94.25,94.34,94.2,94.32,29427.0,78.9098,78.9851,78.8679,78.9684,29427.0
2017-10-30 11:10:00,94.32,94.43,94.25,94.39,18512.0,78.9684,79.0605,78.9098,79.027,18512.0
2017-10-30 11:20:00,94.38,94.4,94.22,94.33,17859.0,79.0186,79.0354,78.8847,78.9767,17859.0
2017-10-30 11:30:00,94.35,94.37,94.0,94.02,22922.0,78.9935,79.0102,78.7005,78.7172,22922.0
2017-10-30 11:40:00,94.03,94.2,94.03,94.15,28016.0,78.7256,78.8679,78.7256,78.826,28016.0
2017-10-30 11:50:00,94.15,94.23,94.11,94.21,16328.0,78.826,78.893,78.7926,78.8763,16328.0
2017-10-30 12:00:00,94.26,94.27,94.17,94.22,19076.0,78.9181,78.9265,78.8428,78.8847,19076.0
2017-10-30 12:10:00,94.23,94.32,94.21,94.29,14508.0,78.893,78.9684,78.8763,78.9433,14508.0
2017-10-30 12:20:00,94.26,94.33,94.16,94.22,55350.0,78.9181,78.9767,78.8344,78.8847,55350.0
2017-10-30 12:30:00,94.21,94.24,94.1,94.1,34197.0,78.8763,78.9014,78.7842,78.7842,34197.0
2017-10-30 12:40:00,94.11,94.26,94.11,94.19,54006.0,78.7926,78.9181,78.7926,78.8595,54006.0
2017-10-30 12:50:00,94.19,94.24,94.15,94.2,28898.0,78.8595,78.9014,78.826,78.8679,28898.0
2017-10-30 13:00:00,94.21,94.26,94.17,94.19,23451.0,78.8763,78.9181,78.8428,78.8595,23451.0
2017-10-30 13:10:00,94.2,94.25,94.2,94.2,9999.0,78.8679,78.9098,78.8679,78.8679,9999.0
2017-10-30 13:20:00,94.19,94.29,94.16,94.27,11517.0,78.8595,78.9433,78.8344,78.9265,11517.0
2017-10-30 13:30:00,94.26,94.28,94.17,94.21,22823.0,78.9181,78.9349,78.8428,78.8763,22823.0
2017-10-30 13:40:00,94.21,94.33,94.2,94.31,22415.0,78.8763,78.9767,78.8679,78.96,22415.0
2017-10-30 13:50:00,94.31,94.31,94.19,94.21,19706.0,78.96,78.96,78.8595,78.8763,19706.0
2017-10-30 14:00:00,94.21,94.22,94.1,94.13,15506.0,78.8763,78.8847,78.7842,78.8093,15506.0
2017-10-30 14:10:00,94.16,94.16,94.06,94.15,19661.0,78.8344,78.8344,78.7507,78.826,19661.0
2017-10-30 14:20:00,94.14,94.17,94.11,94.14,15395.0,78.8177,78.8428,78.7926,78.8177,15395.0
2017-10-30 14:30:00,94.13,94.15,94.08,94.1,16215.0,78.8093,78.826,78.7674,78.7842,16215.0
2017-10-30 14:40:00,94.09,94.22,94.08,94.22,21332.0,78.7758,78.8847,78.7674,78.8847,21332.0
2017-10-30 14:50:00,94.24,94.24,94.14,94.14,17091.0,78.9014,78.9014,78.8177,78.8177,17091.0
2017-10-30 15:00:00,94.15,94.18,94.11,94.13,36414.0,78.826,78.8512,78.7926,78.8093,36414.0
2017-10-30 15:10:00,94.12,94.12,94.01,94.05,36008.0,78.8009,78.8009,78.7088,78.7423,36008.0
2017-10-30 15:20:00,94.05,94.12,94.05,94.11,35244.0,78.7423,78.8009,78.7423,78.7926,35244.0
2017-10-30 15:30:00,94.11,94.22,94.07,94.2,56539.0,78.7926,78.8847,78.7591,78.8679,56539.0
2017-10-30 15:40:00,94.2,94.2,94.0,94.02,101752.0,78.8679,78.8679,78.7005,78.7172,101752.0
2017-10-30 15:50:00,94.03,94.28,94.03,94.08,179883.0,78.7256,78.9349,78.7256,78.7674,179883.0
2017-10-31 09:30:00,93.94,94.47,93.86,94.36,61182.0,78.6502,79.094,78.5832,79.0019,61182.0
2017-10-31 09:40:00,94.35,94.42,94.25,94.38,37408.0,78.9935,79.0521,78.9098,79.0186,37408.0
2017-10-31 09:50:00,94.38,94.65,94.35,94.57,34692.0,79.0186,79.2447,78.9935,79.1777,34692.0
2017-10-31 10:00:00,94.56,94.59,94.38,94.39,40957.0,79.1693,79.1944,79.0186,79.027,40957.0
2017-10-31 10:10:00,94.38,94.38,94.15,94.21,49732.0,79.0186,79.0186,78.826,78.8763,49732.0
2017-10-31 10:20:00,94.21,94.32,94.19,94.29,32677.0,78.8763,78.9684,78.8595,78.9433,32677.0
2017-10-31 10:30:00,94.31,94.32,94.05,94.09,54421.0,78.96,78.9684,78.7423,78.7758,54421.0
2017-10-31 10:40:00,94.06,94.2,94.05,94.2,17477.0,78.7507,78.8679,78.7423,78.8679,17477.0
2017-10-31 10:50:00,94.2,94.45,94.18,94.31,61531.0,78.8679,79.0772,78.8512,78.96,61531.0
2017-10-31 11:00:00,94.31,94.32,94.07,94.1,36157.0,78.96,78.9684,78.7591,78.7842,36157.0
2017-10-31 11:10:00,94.1,94.21,94.01,94.14,37580.0,78.7842,78.8763,78.7088,78.8177,37580.0
2017-10-31 11:20:00,94.14,94.22,94.07,94.17,32726.0,78.8177,78.8847,78.7591,78.8428,32726.0
2017-10-31 11:30:00,94.18,94.25,94.17,94.19,28142.0,78.8512,78.9098,78.8428,78.8595,28142.0
2017-10-31 11:40:00,94.19,94.23,93.96,93.97,25497.0,78.8595,78.893,78.667,78.6753,25497.0
2017-10-31 11:50:00,93.98,94.13,93.98,94.13,75333.0,78.6837,78.8093,78.6837,78.8093,75333.0
2017-10-31 12:00:00,94.13,94.25,94.11,94.18,64346.0,78.8093,78.9098,78.7926,78.8512,64346.0
2017-10-31 12:10:00,94.2,94.26,94.18,94.24,16997.0,78.8679,78.9181,78.8512,78.9014,16997.0
2017-10-31 12:20:00,94.25,94.27,94.16,94.18,21916.0,78.9098,78.9265,78.8344,78.8512,21916.0
2017-10-31 12:30:00,94.18,94.21,94.14,94.18,21714.0,78.8512,78.8763,78.8177,78.8512,21714.0
2017-10-31 12:40:00,94.18,94.22,94.07,94.12,48018.0,78.8512,78.8847,78.7591,78.8009,48018.0
2017-10-31 12:50:00,94.13,94.17,94.03,94.04,18701.0,78.8093,78.8428,78.7256,78.7339,18701.0
2017-10-31 13:00:00,94.05,94.07,94.0,94.05,17262.0,78.7423,78.7591,78.7005,78.7423,17262.0
2017-10-31 13:10:00,94.06,94.14,94.05,94.13,33614.0,78.7507,78.8177,78.7423,78.8093,33614.0
2017-10-31 13:20:00,94.12,94.15,94.07,94.09,25744.0,78.8009,78.826,78.7591,78.7758,25744.0
2017-10-31 13:30:00,94.11,94.15,94.1,94.14,37754.0,78.7926,78.826,78.7842,78.8177,37754.0
2017-10-31 13:40:00,94.15,94.27,94.15,94.25,28880.0,78.826,78.9265,78.826,78.9098,28880.0
2017-10-31 13:50:00,94.25,94.25,94.11,94.14,30281.0,78.9098,78.9098,78.7926,78.8177,30281.0
2017-10-31 14:00:00,94.12,94.13,93.99,93.99,22808.0,78.8009,78.8093,78.6921,78.6921,22808.0
2017-10-31 14:10:00,93.98,94.21,93.98,94.17,42894.0,78.6837,78.8763,78.6837,78.8428,42894.0
2017-10-31 14:20:00,94.16,94.22,94.13,94.2,42908.0,78.8344,78.8847,78.8093,78.8679,42908.0
2017-10-31 14:30:00,94.19,94.21,94.12,94.16,34726.0,78.8595,78.8763,78.8009,78.8344,34726.0
2017-10-31 14:40:00,94.15,94.17,94.05,94.08,34081.0,78.826,78.8428,78.7423,78.7674,34081.0
2017-10-31 14:50:00,94.08,94.13,94.01,94.02,49024.0,78.7674,78.8093,78.7088,78.7172,49024.0
2017-10-31 15:00:00,94.03,94.11,94.03,94.03,82848.0,78.7256,78.7926,78.7256,78.7256,82848.0
2017-10-31 15:10:00,94.03,94.07,94.0,94.02,48004.0,78.7256,78.7591,78.7005,78.7172,48004.0
2017-10-31 15:20:00,94.01,94.04,93.99,94.0,46881.0,78.7088,78.7339,78.6921,78.7005,46881.0
2017-10-31 15:30:00,94.01,94.02,93.81,93.81,64442.0,78.7088,78.7172,78.5414,78.5414,64442.0
2017-10-31 15:40:00,93.8,93.9,93.67,93.84,106105.0,78.533,78.6167,78.4242,78.5665,106105.0
2017-10-31 15:50:00,93.84,93.96,93.81,93.87,291162.0,78.5665,78.667,78.5414,78.5916,291162.0
2017-11-01 09:30:00,94.07,94.07,93.68,94.0,55395.0,78.7591,78.7591,78.4325,78.7005,55395.0
2017-11-01 09:40:00,93.99,94.23,93.88,93.96,53149.0,78.6921,78.893,78.6,78.667,53149.0
2017-11-01 09:50:00,93.99,94.0,93.81,93.94,32357.0,78.6921,78.7005,78.5414,78.6502,32357.0
2017-11-01 10:00:00,93.91,94.01,93.85,93.91,39001.0,78.6251,78.7088,78.5749,78.6251,39001.0
2017-11-01 10:10:00,93.91,94.01,93.81,93.83,45452.0,78.6251,78.7088,78.5414,78.5581,45452.0
2017-11-01 10:20:00,93.81,93.86,93.52,93.6,31777.0,78.5414,78.5832,78.2986,78.3656,31777.0
2017-11-01 10:30:00,93.61,93.85,93.57,93.73,58408.0,78.3739,78.5749,78.3404,78.4744,58408.0
2017-11-01 10:40:00,93.73,93.81,93.68,93.77,46324.0,78.4744,78.5414,78.4325,78.5079,46324.0
2017-11-01 10:50:00,93.76,94.02,93.69,93.96,41904.0,78.4995,78.7172,78.4409,78.667,41904.0
2017-11-01 11:00:00,93.96,93.98,93.78,93.91,28143.0,78.667,78.6837,78.5163,78.6251,28143.0
2017-11-01 11:10:00,93.92,93.94,93.77,93.94,22053.0,78.6335,78.6502,78.5079,78.6502,22053.0
2017-11-01 11:20:00,93.98,94.01,93.92,93.97,27880.0,78.6837,78.7088,78.6335,78.6753,27880.0
2017-11-01 11:30:00,93.97,94.04,93.83,93.91,30104.0,78.6753,78.7339,78.5581,78.6251,30104.0
2017-11-01 11:40:00,93.89,93.99,93.86,93.99,24113.0,78.6084,78.6921,78.5832,78.6921,24113.0
2017-11-01 11:50:00,93.96,94.01,93.93,94.01,23796.0,78.667,78.7088,78.6419,78.7088,23796.0
2017-11-01 12:00:00,93.99,93.99,93.91,93.95,18242.0,78.6921,78.6921,78.6251,78.6586,18242.0
2017-11-01 12:10:00,93.93,93.95,93.85,93.91,28299.0,78.6419,78.6586,78.5749,78.6251,28299.0
2017-11-01 12:20:00,93.91,93.95,93.87,93.9,23250.0,78.6251,78.6586,78.5916,78.6167,23250.0
2017-11-01 12:30:00,93.92,94.02,93.91,94.02,23689.0,78.6335,78.7172,78.6251,78.7172,23689.0
2017-11-01 12:40:00,94.0,94.04,93.92,93.98,21386.0,78.7005,78.7339,78.6335,78.6837,21386.0
2017-11-01 12:50:00,93.99,94.17,93.94,94.13,26762.0,78.6921,78.8428,78.6502,78.8093,26762.0
2017-11-01 13:00:00,94.14,94.14,94.06,94.08,19307.0,78.8177,78.8177,78.7507,78.7674,19307.0
2017-11-01 13:10:00,94.12,94.12,94.03,94.11,19807.0,78.8009,78.8009,78.7256,78.7926,19807.0
2017-11-01 13:20:00,94.12,94.32,94.07,94.29,46400.0,78.8009,78.9684,78.7591,78.9433,46400.0
2017-11-01 13:30:00,94.27,94.29,94.17,94.22,52923.0,78.9265,78.9433,78.8428,78.8847,52923.0
2017-11-01 13:40:00,94.23,94.24,94.18,94.2,30203.0,78.893,78.9014,78.8512,78.8679,30203.0
2017-11-01 13:50:00,94.19,94.43,94.19,94.38,24944.0,78.8595,79.0605,78.8595,79.0186,24944.0
2017-11-01 14:00:00,94.39,94.45,94.25,94.28,29055.0,79.027,79.0772,78.9098,78.9349,29055.0
2017-11-01 14:10:00,94.32,94.43,94.27,94.27,30273.0,78.9684,79.0605,78.9265,78.9265,30273.0
2017-11-01 14:20:00,94.25,94.3,94.19,94.27,24001.0,78.9098,78.9516,78.8595,78.9265,24001.0
2017-11-01 14:30:00,94.28,94.42,94.23,94.35,24027.0,78.9349,79.0521,78.893,78.9935,24027.0
2017-11-01 14:40:00,94.38,94.51,94.34,94.39,29627.0,79.0186,79.1274,78.9851,79.027,29627.0
2017-11-01 14:50:00,94.39,94.52,94.38,94.44,46689.0,79.027,79.1358,79.0186,79.0688,46689.0
2017-11-01 15:00:00,94.43,94.53,94.35,94.43,53653.0,79.0605,79.1442,78.9935,79.0605,53653.0
2017-11-01 15:10:00,94.44,94.54,94.42,94.46,63030.0,79.0688,79.1526,79.0521,79.0856,63030.0
2017-11-01 15:20:00,94.48,94.5,94.3,94.4,58606.0,79.1023,79.1191,78.9516,79.0354,58606.0
2017-11-01 15:30:00,94.41,94.41,94.28,94.29,55479.0,79.0437,79.0437,78.9349,78.9433,55479.0
2017-11-01 15:40:00,94.29,94.36,94.19,94.22,82608.0,78.9433,79.0019,78.8595,78.8847,82608.0
2017-11-01 15:50:00,94.23,94.34,94.17,94.27,156303.0,78.893,78.9851,78.8428,78.9265,156303.0
2017-11-02 09:30:00,95.89,96.76,95.4,96.5,164470.0,80.2828,81.0112,79.8726,80.7936,164470.0
2017-11-02 09:40:00,96.5,96.77,96.23,96.58,142144.0,80.7936,81.0196,80.5675,80.8605,142144.0
2017-11-02 09:50:00,96.59,97.24,96.5,96.91,154640.0,80.8689,81.4131,80.7936,81.1368,154640.0
2017-11-02 10:00:00,96.96,97.23,96.82,97.01,111828.0,81.1787,81.4047,81.0615,81.2205,111828.0
2017-11-02 10:10:00,97.02,97.2,96.68,96.8,155392.0,81.2289,81.3796,80.9443,81.0447,155392.0
2017-11-02 10:20:00,96.77,96.8,96.41,96.53,101997.0,81.0196,81.0447,80.7182,80.8187,101997.0
2017-11-02 10:30:00,96.53,96.64,96.23,96.64,64548.0,80.8187,80.9108,80.5675,80.9108,64548.0
2017-11-02 10:40:00,96.63,97.15,96.53,96.97,58951.0,80.9024,81.3378,80.8187,81.1871,58951.0
2017-11-02 10:50:00,96.96,97.26,96.88,97.01,49605.0,81.1787,81.4299,81.1117,81.2205,49605.0
2017-11-02 11:00:00,97.04,97.24,96.88,97.08,47985.0,81.2457,81.4131,81.1117,81.2792,47985.0
2017-11-02 11:10:00,97.09,97.33,96.95,96.97,41644.0,81.2875,81.4885,81.1703,81.1871,41644.0
2017-11-02 11:20:00,96.87,96.96,96.66,96.7,55467.0,81.1033,81.1787,80.9275,80.961,55467.0
2017-11-02 11:30:00,96.72,97.32,96.7,97.23,79560.0,80.9777,81.4801,80.961,81.4047,79560.0
2017-11-02 11:40:00,97.23,97.25,96.92,97.17,40374.0,81.4047,81.4215,81.1452,81.3545,40374.0
2017-11-02 11:50:00,97.2,97.4,97.08,97.18,52155.0,81.3796,81.5471,81.2792,81.3629,52155.0
2017-11-02 12:00:00,97.15,97.65,97.12,97.61,64553.0,81.3378,81.7564,81.3126,81.7229,64553.0
2017-11-02 12:10:00,97.63,97.97,97.56,97.86,37162.0,81.7396,82.0243,81.681,81.9322,37162.0
2017-11-02 12:20:00,97.85,97.87,97.53,97.66,45716.0,81.9238,81.9406,81.6559,81.7648,45716.0
2017-11-02 12:30:00,97.62,97.9,97.61,97.9,23360.0,81.7313,81.9657,81.7229,81.9657,23360.0
2017-11-02 12:40:00,97.87,97.93,97.77,97.77,30349.0,81.9406,81.9908,81.8568,81.8568,30349.0
2017-11-02 12:50:00,97.77,97.87,97.52,97.76,36484.0,81.8568,81.9406,81.6475,81.8485,36484.0
2017-11-02 13:00:00,97.76,97.83,97.68,97.75,40596.0,81.8485,81.9071,81.7815,81.8401,40596.0
2017-11-02 13:10:00,97.71,97.76,97.51,97.53,64862.0,81.8066,81.8485,81.6392,81.6559,64862.0
2017-11-02 13:20:00,97.51,97.69,97.36,97.38,61037.0,81.6392,81.7899,81.5136,81.5303,61037.0
2017-11-02 13:30:00,97.38,97.75,97.36,97.7,103925.0,81.5303,81.8401,81.5136,81.7982,103925.0
2017-11-02 13:40:00,97.68,97.74,97.61,97.64,38988.0,81.7815,81.8317,81.7229,81.748,38988.0
2017-11-02 13:50:00,97.63,97.68,97.59,97.59,42043.0,81.7396,81.7815,81.7061,81.7061,42043.0
2017-11-02 14:00:00,97.59,97.66,97.56,97.63,35041.0,81.7061,81.7648,81.681,81.7396,35041.0
2017-11-02 14:10:00,97.62,97.64,97.54,97.55,41869.0,81.7313,81.748,81.6643,81.6727,41869.0
2017-11-02 14:20:00,97.56,97.58,97.42,97.48,54898.0,81.681,81.6978,81.5638,81.614,54898.0
2017-11-02 14:30:00,97.5,97.5,97.24,97.25,75871.0,81.6308,81.6308,81.4131,81.4215,75871.0
2017-11-02 14:40:00,97.26,97.61,96.76,97.61,196270.0,81.4299,81.7229,81.0112,81.7229,196270.0
2017-11-02 14:50:00,97.62,97.72,97.21,97.56,56702.0,81.7313,81.815,81.388,81.681,56702.0
2017-11-02 15:00:00,97.56,98.06,97.53,98.06,137336.0,81.681,82.0996,81.6559,82.0996,137336.0
2017-11-02 15:10:00,98.02,98.21,97.74,97.91,145933.0,82.0662,82.2252,81.8317,81.9741,145933.0
2017-11-02 15:20:00,97.9,97.99,97.43,97.5,112166.0,81.9657,82.041,81.5722,81.6308,112166.0
2017-11-02 15:30:00,97.5,98.09,97.44,97.87,85415.0,81.6308,82.1248,81.5806,81.9406,85415.0
2017-11-02 15:40:00,97.87,98.03,97.87,97.95,151966.0,81.9406,82.0745,81.9406,82.0076,151966.0
2017-11-02 15:50:00,97.95,97.97,97.81,97.84,349593.0,82.0076,82.0243,81.8903,81.9155,349593.0
2017-11-03 09:30:00,97.62,97.89,97.2,97.45,54232.0,81.7313,81.9573,81.3796,81.5889,54232.0
2017-11-03 09:40:00,97.53,97.77,97.24,97.77,40051.0,81.6559,81.8568,81.4131,81.8568,40051.0
2017-11-03 09:50:00,97.8,97.82,97.27,97.27,38739.0,81.882,81.8987,81.4382,81.4382,38739.0
2017-11-03 10:00:00,97.3,97.66,97.29,97.47,49129.0,81.4633,81.7648,81.455,81.6057,49129.0
2017-11-03 10:10:00,97.47,97.54,97.36,97.47,52472.0,81.6057,81.6643,81.5136,81.6057,52472.0
2017-11-03 10:20:00,97.45,97.61,97.35,97.37,50878.0,81.5889,81.7229,81.5052,81.522,50878.0
2017-11-03 10:30:00,97.4,97.56,97.35,97.39,35517.0,81.5471,81.681,81.5052,81.5387,35517.0
2017-11-03 10:40:00,97.42,97.5,97.3,97.38,27368.0,81.5638,81.6308,81.4633,81.5303,27368.0
2017-11-03 10:50:00,97.42,97.49,97.09,97.11,34357.0,81.5638,81.6224,81.2875,81.3043,34357.0
2017-11-03 11:00:00,97.13,97.29,97.09,97.23,36081.0,81.321,81.455,81.2875,81.4047,36081.0
2017-11-03 11:10:00,97.2,97.33,97.1,97.13,35025.0,81.3796,81.4885,81.2959,81.321,35025.0
2017-11-03 11:20:00,97.14,97.32,97.07,97.32,36271.0,81.3294,81.4801,81.2708,81.4801,36271.0
2017-11-03 11:30:00,97.29,97.31,97.2,97.22,27978.0,81.455,81.4717,81.3796,81.3964,27978.0
2017-11-03 11:40:00,97.2,97.27,97.08,97.25,67686.0,81.3796,81.4382,81.2792,81.4215,67686.0
2017-11-03 11:50:00,97.26,97.33,97.16,97.27,35251.0,81.4299,81.4885,81.3461,81.4382,35251.0
2017-11-03 12:00:00,97.25,97.42,97.24,97.37,29321.0,81.4215,81.5638,81.4131,81.522,29321.0
2017-11-03 12:10:00,97.35,97.44,97.34,97.39,26096.0,81.5052,81.5806,81.4968,81.5387,26096.0
2017-11-03 12:20:00,97.39,97.52,97.38,97.52,32713.0,81.5387,81.6475,81.5303,81.6475,32713.0
2017-11-03 12:30:00,97.52,97.6,97.46,97.49,27524.0,81.6475,81.7145,81.5973,81.6224,27524.0
2017-11-03 12:40:00,97.51,97.72,97.51,97.58,37700.0,81.6392,81.815,81.6392,81.6978,37700.0
2017-11-03 12:50:00,97.58,97.64,97.54,97.54,12918.0,81.6978,81.748,81.6643,81.6643,12918.0
2017-11-03 13:00:00,97.54,97.57,97.49,97.51,22392.0,81.6643,81.6894,81.6224,81.6392,22392.0
2017-11-03 13:10:00,97.5,97.53,97.49,97.51,29329.0,81.6308,81.6559,81.6224,81.6392,29329.0
2017-11-03 13:20:00,97.52,97.53,97.48,97.52,22321.0,81.6475,81.6559,81.614,81.6475,22321.0
2017-11-03 13:30:00,97.52,97.52,97.41,97.41,36510.0,81.6475,81.6475,81.5554,81.5554,36510.0
2017-11-03 13:40:00,97.43,97.67,97.42,97.67,51202.0,81.5722,81.7731,81.5638,81.7731,51202.0
2017-11-03 13:50:00,97.68,97.7,97.65,97.69,26444.0,81.7815,81.7982,81.7564,81.7899,26444.0
2017-11-03 14:00:00,97.69,97.73,97.65,97.66,27575.0,81.7899,81.8234,81.7564,81.7648,27575.0
2017-11-03 14:10:00,97.66,97.81,97.66,97.79,34842.0,81.7648,81.8903,81.7648,81.8736,34842.0
2017-11-03 14:20:00,97.81,97.93,97.8,97.88,32988.0,81.8903,81.9908,81.882,81.9489,32988.0
2017-11-03 14:30:00,97.89,97.9,97.75,97.81,33548.0,81.9573,81.9657,81.8401,81.8903,33548.0
2017-11-03 14:40:00,97.81,97.96,97.8,97.89,80832.0,81.8903,82.0159,81.882,81.9573,80832.0
2017-11-03 14:50:00,97.89,97.9,97.64,97.65,89660.0,81.9573,81.9657,81.748,81.7564,89660.0
2017-11-03 15:00:00,97.65,97.8,97.64,97.76,48354.0,81.7564,81.882,81.748,81.8485,48354.0
2017-11-03 15:10:00,97.77,97.85,97.71,97.82,60005.0,81.8568,81.9238,81.8066,81.8987,60005.0
2017-11-03 15:20:00,97.8,97.83,97.76,97.77,52856.0,81.882,81.9071,81.8485,81.8568,52856.0
2017-11-03 15:30:00,97.77,97.8,97.69,97.73,121269.0,81.8568,81.882,81.7899,81.8234,121269.0
2017-11-03 15:40:00,97.73,97.75,97.71,97.73,148438.0,81.8234,81.8401,81.8066,81.8234,148438.0
2017-11-03 15:50:00,97.73,97.86,97.71,97.84,370145.0,81.8234,81.9322,81.8066,81.9155,370145.0
2017-11-06 09:30:00,97.81,97.98,97.45,97.85,61605.0,81.8903,82.0327,81.5889,81.9238,61605.0
2017-11-06 09:40:00,97.87,97.94,97.62,97.87,37593.0,81.9406,81.9992,81.7313,81.9406,37593.0
2017-11-06 09:50:00,97.87,98.22,97.86,98.17,17132.0,81.9406,82.2336,81.9322,82.1917,17132.0
2017-11-06 10:00:00,98.2,98.34,98.1,98.33,23534.0,82.2169,82.3341,82.1331,82.3257,23534.0
2017-11-06 10:10:00,98.33,98.53,98.32,98.48,35771.0,82.3257,82.4931,82.3173,82.4513,35771.0
2017-11-06 10:20:00,98.5,98.7,98.5,98.66,16433.0,82.468,82.6355,82.468,82.602,16433.0
2017-11-06 10:30:00,98.66,98.8,98.61,98.67,32191.0,82.602,82.7192,82.5601,82.6104,32191.0
2017-11-06 10:40:00,98.66,98.87,98.63,98.76,35055.0,82.602,82.7778,82.5769,82.6857,35055.0
2017-11-06 10:50:00,98.76,98.93,98.73,98.89,43336.0,82.6857,82.828,82.6606,82.7946,43336.0
2017-11-06 11:00:00,98.89,98.92,98.71,98.92,39546.0,82.7946,82.8197,82.6439,82.8197,39546.0
2017-11-06 11:10:00,98.91,98.97,98.89,98.91,11209.0,82.8113,82.8615,82.7946,82.8113,11209.0
2017-11-06 11:20:00,98.91,99.07,98.88,99.05,60175.0,82.8113,82.9453,82.7862,82.9285,60175.0
2017-11-06 11:30:00,99.07,99.15,99.04,99.09,28009.0,82.9453,83.0122,82.9201,82.962,28009.0
2017-11-06 11:40:00,99.08,99.09,98.97,99.01,15520.0,82.9536,82.962,82.8615,82.895,15520.0
2017-11-06 11:50:00,99.03,99.22,99.02,99.19,39416.0,82.9118,83.0708,82.9034,83.0457,39416.0
2017-11-06 12:00:00,99.2,99.21,99.05,99.13,16390.0,83.0541,83.0625,82.9285,82.9955,16390.0
2017-11-06 12:10:00,99.12,99.17,99.08,99.09,23788.0,82.9871,83.029,82.9536,82.962,23788.0
2017-11-06 12:20:00,99.1,99.14,99.07,99.14,19174.0,82.9704,83.0039,82.9453,83.0039,19174.0
2017-11-06 12:30:00,99.13,99.17,99.04,99.04,19850.0,82.9955,83.029,82.9201,82.9201,19850.0
2017-11-06 12:40:00,99.05,99.07,98.99,99.02,18415.0,82.9285,82.9453,82.8783,82.9034,18415.0
2017-11-06 12:50:00,99.02,99.3,99.01,99.22,60054.0,82.9034,83.1378,82.895,83.0708,60054.0
2017-11-06 13:00:00,99.23,99.28,99.16,99.26,33643.0,83.0792,83.1211,83.0206,83.1043,33643.0
2017-11-06 13:10:00,99.24,99.31,99.24,99.27,20798.0,83.0876,83.1462,83.0876,83.1127,20798.0
2017-11-06 13:20:00,99.27,99.32,99.19,99.23,18291.0,83.1127,83.1546,83.0457,83.0792,18291.0
2017-11-06 13:30:00,99.21,99.25,99.16,99.2,15313.0,83.0625,83.096,83.0206,83.0541,15313.0
2017-11-06 13:40:00,99.19,99.31,99.11,99.3,29561.0,83.0457,83.1462,82.9787,83.1378,29561.0
2017-11-06 13:50:00,99.3,99.31,99.23,99.25,25120.0,83.1378,83.1462,83.0792,83.096,25120.0
2017-11-06 14:00:00,99.26,99.29,99.17,99.26,25602.0,83.1043,83.1295,83.029,83.1043,25602.0
2017-11-06 14:10:00,99.25,99.32,99.2,99.27,21692.0,83.096,83.1546,83.0541,83.1127,21692.0
2017-11-06 14:20:00,99.27,99.32,99.22,99.31,20902.0,83.1127,83.1546,83.0708,83.1462,20902.0
2017-11-06 14:30:00,99.31,99.36,99.28,99.36,15159.0,83.1462,83.1881,83.1211,83.1881,15159.0
2017-11-06 14:40:00,99.37,99.44,99.3,99.31,21975.0,83.1964,83.255,83.1378,83.1462,21975.0
2017-11-06 14:50:00,99.31,99.35,99.26,99.3,26264.0,83.1462,83.1797,83.1043,83.1378,26264.0
2017-11-06 15:00:00,99.32,99.35,99.25,99.25,25664.0,83.1546,83.1797,83.096,83.096,25664.0
2017-11-06 15:10:00,99.24,99.27,99.18,99.21,31868.0,83.0876,83.1127,83.0374,83.0625,31868.0
2017-11-06 15:20:00,99.22,99.22,99.12,99.19,36922.0,83.0708,83.0708,82.9871,83.0457,36922.0
2017-11-06 15:30:00,99.18,99.3,99.18,99.24,48394.0,83.0374,83.1378,83.0374,83.0876,48394.0
2017-11-06 15:40:00,99.23,99.29,99.14,99.18,68224.0,83.0792,83.1295,83.0039,83.0374,68224.0
2017-11-06 15:50:00,99.17,99.18,99.07,99.1,117391.0,83.029,83.0374,82.9453,82.9704,117391.0
2017-11-07 09:30:00,99.42,99.81,99.2,99.72,43282.0,83.2383,83.5648,83.0541,83.4895,43282.0
2017-11-07 09:40:00,99.68,99.87,99.66,99.82,35073.0,83.456,83.6151,83.4392,83.5732,35073.0
2017-11-07 09:50:00,99.84,100.31,99.82,99.95,67712.0,83.5899,83.9834,83.5732,83.682,67712.0
2017-11-07 10:00:00,99.95,100.04,99.75,99.8,19340.0,83.682,83.7574,83.5146,83.5564,19340.0
2017-11-07 10:10:00,99.78,99.82,99.65,99.76,38302.0,83.5397,83.5732,83.4309,83.523,38302.0
2017-11-07 10:20:00,99.78,99.88,99.6,99.76,26997.0,83.5397,83.6234,83.389,83.523,26997.0
2017-11-07 10:30:00,99.76,99.84,99.68,99.79,25044.0,83.523,83.5899,83.456,83.5481,25044.0
2017-11-07 10:40:00,99.79,99.81,99.6,99.62,24815.0,83.5481,83.5648,83.389,83.4057,24815.0
2017-11-07 10:50:00,99.62,99.76,99.52,99.75,28033.0,83.4057,83.523,83.322,83.5146,28033.0
2017-11-07 11:00:00,99.76,99.76,99.39,99.41,33450.0,83.523,83.523,83.2132,83.2299,33450.0
2017-11-07 11:10:00,99.41,99.51,99.39,99.42,20263.0,83.2299,83.3136,83.2132,83.2383,20263.0
2017-11-07 11:20:00,99.43,99.53,99.38,99.43,33166.0,83.2467,83.3304,83.2048,83.2467,33166.0
2017-11-07 11:30:00,99.43,99.44,99.23,99.32,36551.0,83.2467,83.255,83.0792,83.1546,36551.0
2017-11-07 11:40:00,99.32,99.32,99.11,99.21,69556.0,83.1546,83.1546,82.9787,83.0625,69556.0
2017-11-07 11:50:00,99.22,99.23,98.91,98.94,24835.0,83.0708,83.0792,82.8113,82.8364,24835.0
2017-11-07 12:00:00,98.95,98.96,98.68,98.7,40343.0,82.8448,82.8532,82.6187,82.6355,40343.0
2017-11-07 12:10:00,98.72,98.79,98.58,98.58,27078.0,82.6522,82.7108,82.535,82.535,27078.0
2017-11-07 12:20:00,98.58,98.9,98.55,98.89,28376.0,82.535,82.8029,82.5099,82.7946,28376.0
2017-11-07 12:30:00,98.88,98.96,98.78,98.93,21158.0,82.7862,82.8532,82.7025,82.828,21158.0
2017-11-07 12:40:00,98.95,99.03,98.88,98.91,17747.0,82.8448,82.9118,82.7862,82.8113,17747.0
2017-11-07 12:50:00,98.92,99.01,98.92,98.96,20698.0,82.8197,82.895,82.8197,82.8532,20698.0
2017-11-07 13:00:00,98.96,99.12,98.94,99.1,17758.0,82.8532,82.9871,82.8364,82.9704,17758.0
2017-11-07 13:10:00,99.11,99.19,99.11,99.18,17914.0,82.9787,83.0457,82.9787,83.0374,17914.0
2017-11-07 13:20:00,99.19,99.2,99.09,99.17,32731.0,83.0457,83.0541,82.962,83.029,32731.0
2017-11-07 13:30:00,99.19,99.23,99.1,99.15,24448.0,83.0457,83.0792,82.9704,83.0122,24448.0
2017-11-07 13:40:00,99.16,99.27,99.16,99.24,17698.0,83.0206,83.1127,83.0206,83.0876,17698.0
2017-11-07 13:50:00,99.24,99.28,99.2,99.23,22069.0,83.0876,83.1211,83.0541,83.0792,22069.0
2017-11-07 14:00:00,99.23,99.36,99.18,99.34,21621.0,83.0792,83.1881,83.0374,83.1713,21621.0
2017-11-07 14:10:00,99.36,99.36,99.2,99.23,18597.0,83.1881,83.1881,83.0541,83.0792,18597.0
2017-11-07 14:20:00,99.23,99.23,99.14,99.22,17595.0,83.0792,83.0792,83.0039,83.0708,17595.0
2017-11-07 14:30:00,99.22,99.32,99.21,99.32,17509.0,83.0708,83.1546,83.0625,83.1546,17509.0
2017-11-07 14:40:00,99.33,99.34,99.19,99.22,26755.0,83.1629,83.1713,83.0457,83.0708,26755.0
2017-11-07 14:50:00,99.22,99.24,99.09,99.14,17284.0,83.0708,83.0876,82.962,83.0039,17284.0
2017-11-07 15:00:00,99.13,99.18,99.11,99.15,23164.0,82.9955,83.0374,82.9787,83.0122,23164.0
2017-11-07 15:10:00,99.17,99.18,99.04,99.04,25407.0,83.029,83.0374,82.9201,82.9201,25407.0
2017-11-07 15:20:00,99.04,99.04,98.9,98.91,39969.0,82.9201,82.9201,82.8029,82.8113,39969.0
2017-11-07 15:30:00,98.92,99.08,98.91,99.04,45506.0,82.8197,82.9536,82.8113,82.9201,45506.0
2017-11-07 15:40:00,99.04,99.11,99.02,99.07,64630.0,82.9201,82.9787,82.9034,82.9453,64630.0
2017-11-07 15:50:00,99.08,99.18,99.04,99.17,81649.0,82.9536,83.0374,82.9201,83.029,81649.0
2017-11-08 09:30:00,99.23,99.35,98.97,99.02,27081.0,83.0792,83.1797,82.8615,82.9034,27081.0
2017-11-08 09:40:00,99.01,99.31,99.0,99.25,13008.0,82.895,83.1462,82.8867,83.096,13008.0
2017-11-08 09:50:00,99.24,99.38,99.2,99.33,13736.0,83.0876,83.2048,83.0541,83.1629,13736.0
2017-11-08 10:00:00,99.38,99.62,99.36,99.53,24490.0,83.2048,83.4057,83.1881,83.3304,24490.0
2017-11-08 10:10:00,99.54,99.69,99.5,99.59,28525.0,83.3388,83.4643,83.3053,83.3806,28525.0
2017-11-08 10:20:00,99.59,99.64,99.5,99.52,14073.0,83.3806,83.4225,83.3053,83.322,14073.0
2017-11-08 10:30:00,99.48,99.7,99.48,99.64,19183.0,83.2885,83.4727,83.2885,83.4225,19183.0
2017-11-08 10:40:00,99.63,99.71,99.52,99.56,15945.0,83.4141,83.4811,83.322,83.3555,15945.0
2017-11-08 10:50:00,99.57,99.73,99.54,99.61,14919.0,83.3639,83.4978,83.3388,83.3974,14919.0
2017-11-08 11:00:00,99.62,99.69,99.56,99.56,10640.0,83.4057,83.4643,83.3555,83.3555,10640.0
2017-11-08 11:10:00,99.56,99.58,99.52,99.56,14124.0,83.3555,83.3723,83.322,83.3555,14124.0
2017-11-08 11:20:00,99.55,99.55,99.35,99.42,23723.0,83.3471,83.3471,83.1797,83.2383,23723.0
2017-11-08 11:30:00,99.42,99.51,99.39,99.47,32498.0,83.2383,83.3136,83.2132,83.2802,32498.0
2017-11-08 11:40:00,99.47,99.58,99.46,99.58,27375.0,83.2802,83.3723,83.2718,83.3723,27375.0
2017-11-08 11:50:00,99.59,99.6,99.46,99.47,19721.0,83.3806,83.389,83.2718,83.2802,19721.0
2017-11-08 12:00:00,99.45,99.51,99.35,99.37,38809.0,83.2634,83.3136,83.1797,83.1964,38809.0
2017-11-08 12:10:00,99.36,99.43,99.27,99.36,20612.0,83.1881,83.2467,83.1127,83.1881,20612.0
2017-11-08 12:20:00,99.36,99.4,99.16,99.18,25567.0,83.1881,83.2215,83.0206,83.0374,25567.0
2017-11-08 12:30:00,99.19,99.24,99.14,99.23,13578.0,83.0457,83.0876,83.0039,83.0792,13578.0
2017-11-08 12:40:00,99.23,99.27,99.19,99.26,22886.0,83.0792,83.1127,83.0457,83.1043,22886.0
2017-11-08 12:50:00,99.27,99.34,99.26,99.31,10564.0,83.1127,83.1713,83.1043,83.1462,10564.0
2017-11-08 13:00:00,99.31,99.31,99.23,99.23,16522.0,83.1462,83.1462,83.0792,83.0792,16522.0
2017-11-08 13:10:00,99.22,99.24,99.16,99.19,13208.0,83.0708,83.0876,83.0206,83.0457,13208.0
2017-11-08 13:20:00,99.19,99.24,99.17,99.21,12596.0,83.0457,83.0876,83.029,83.0625,12596.0
2017-11-08 13:30:00,99.22,99.22,99.13,99.2,13961.0,83.0708,83.0708,82.9955,83.0541,13961.0
2017-11-08 13:40:00,99.2,99.24,99.17,99.17,19241.0,83.0541,83.0876,83.029,83.029,19241.0
2017-11-08 13:50:00,99.17,99.29,99.15,99.28,21689.0,83.029,83.1295,83.0122,83.1211,21689.0
2017-11-08 14:00:00,99.28,99.32,99.26,99.28,21456.0,83.1211,83.1546,83.1043,83.1211,21456.0
2017-11-08 14:10:00,99.29,99.3,99.18,99.19,14345.0,83.1295,83.1378,83.0374,83.0457,14345.0
2017-11-08 14:20:00,99.2,99.3,99.18,99.3,21507.0,83.0541,83.1378,83.0374,83.1378,21507.0
2017-11-08 14:30:00,99.28,99.33,99.27,99.3,23830.0,83.1211,83.1629,83.1127,83.1378,23830.0
2017-11-08 14:40:00,99.31,99.42,99.23,99.42,29371.0,83.1462,83.2383,83.0792,83.2383,29371.0
2017-11-08 14:50:00,99.43,99.44,99.33,99.35,16135.0,83.2467,83.255,83.1629,83.1797,16135.0
2017-11-08 15:00:00,99.34,99.34,99.21,99.29,19926.0,83.1713,83.1713,83.0625,83.1295,19926.0
2017-11-08 15:10:00,99.3,99.35,99.28,99.3,17319.0,83.1378,83.1797,83.1211,83.1378,17319.0
2017-11-08 15:20:00,99.29,99.36,99.26,99.32,23963.0,83.1295,83.1881,83.1043,83.1546,23963.0
2017-11-08 15:30:00,99.33,99.4,99.28,99.29,30643.0,83.1629,83.2215,83.1211,83.1295,30643.0
2017-11-08 15:40:00,99.29,99.29,99.09,99.09,61600.0,83.1295,83.1295,82.962,82.962,61600.0
2017-11-08 15:50:00,99.1,99.13,99.03,99.09,134020.0,82.9704,82.9955,82.9118,82.962,134020.0
2017-11-09 09:30:00,98.74,98.93,98.51,98.93,24302.0,82.669,82.828,82.4764,82.828,24302.0
2017-11-09 09:40:00,98.88,98.95,98.62,98.76,34722.0,82.7862,82.8448,82.5685,82.6857,34722.0
2017-11-09 09:50:00,98.73,99.0,98.73,98.96,28540.0,82.6606,82.8867,82.6606,82.8532,28540.0
2017-11-09 10:00:00,98.98,99.32,98.97,99.28,52217.0,82.8699,83.1546,82.8615,83.1211,52217.0
2017-11-09 10:10:00,99.3,99.36,99.17,99.33,30209.0,83.1378,83.1881,83.029,83.1629,30209.0
2017-11-09 10:20:00,99.31,99.35,99.11,99.12,19487.0,83.1462,83.1797,82.9787,82.9871,19487.0
2017-11-09 10:30:00,99.12,99.16,98.87,98.88,17869.0,82.9871,83.0206,82.7778,82.7862,17869.0
2017-11-09 10:40:00,98.87,99.1,98.87,99.01,18983.0,82.7778,82.9704,82.7778,82.895,18983.0
2017-11-09 10:50:00,99.07,99.2,98.93,99.06,27320.0,82.9453,83.0541,82.828,82.9369,27320.0
2017-11-09 11:00:00,99.04,99.08,98.71,98.71,26632.0,82.9201,82.9536,82.6439,82.6439,26632.0
2017-11-09 11:10:00,98.73,98.85,98.68,98.85,26117.0,82.6606,82.7611,82.6187,82.7611,26117.0
2017-11-09 11:20:00,98.87,98.87,98.58,98.65,16876.0,82.7778,82.7778,82.535,82.5936,16876.0
2017-11-09 11:30:00,98.61,98.73,98.61,98.62,26543.0,82.5601,82.6606,82.5601,82.5685,26543.0
2017-11-09 11:40:00,98.61,98.71,98.45,98.51,29037.0,82.5601,82.6439,82.4262,82.4764,29037.0
2017-11-09 11:50:00,98.53,98.79,98.21,98.52,48897.0,82.4931,82.7108,82.2252,82.4848,48897.0
2017-11-09 12:00:00,98.54,98.63,98.42,98.57,23966.0,82.5015,82.5769,82.4011,82.5266,23966.0
2017-11-09 12:10:00,98.58,98.62,98.44,98.56,20485.0,82.535,82.5685,82.4178,82.5183,20485.0
2017-11-09 12:20:00,98.55,98.58,98.37,98.39,15804.0,82.5099,82.535,82.3592,82.3759,15804.0
2017-11-09 12:30:00,98.37,98.44,98.27,98.44,13245.0,82.3592,82.4178,82.2755,82.4178,13245.0
2017-11-09 12:40:00,98.43,98.43,98.3,98.38,17310.0,82.4094,82.4094,82.3006,82.3676,17310.0
2017-11-09 12:50:00,98.39,98.56,98.36,98.54,15659.0,82.3759,82.5183,82.3508,82.5015,15659.0
2017-11-09 13:00:00,98.54,98.54,98.4,98.44,13392.0,82.5015,82.5015,82.3843,82.4178,13392.0
2017-11-09 13:10:00,98.45,98.65,98.44,98.65,16533.0,82.4262,82.5936,82.4178,82.5936,16533.0
2017-11-09 13:20:00,98.63,98.84,98.63,98.83,20660.0,82.5769,82.7527,82.5769,82.7443,20660.0
2017-11-09 13:30:00,98.84,98.95,98.73,98.75,19759.0,82.7527,82.8448,82.6606,82.6773,19759.0
2017-11-09 13:40:00,98.76,98.79,98.61,98.66,23239.0,82.6857,82.7108,82.5601,82.602,23239.0
2017-11-09 13:50:00,98.66,98.78,98.66,98.75,13565.0,82.602,82.7025,82.602,82.6773,13565.0
2017-11-09 14:00:00,98.73,98.96,98.73,98.85,25396.0,82.6606,82.8532,82.6606,82.7611,25396.0
2017-11-09 14:10:00,98.83,98.87,98.76,98.82,20408.0,82.7443,82.7778,82.6857,82.7359,20408.0
2017-11-09 14:20:00,98.82,98.83,98.73,98.77,21383.0,82.7359,82.7443,82.6606,82.6941,21383.0
2017-11-09 14:30:00,98.77,98.89,98.74,98.8,20014.0,82.6941,82.7946,82.669,82.7192,20014.0
2017-11-09 14:40:00,98.79,98.82,98.61,98.68,24163.0,82.7108,82.7359,82.5601,82.6187,24163.0
2017-11-09 14:50:00,98.69,98.73,98.59,98.59,25742.0,82.6271,82.6606,82.5434,82.5434,25742.0
2017-11-09 15:00:00,98.59,98.68,98.54,98.66,32906.0,82.5434,82.6187,82.5015,82.602,32906.0
2017-11-09 15:10:00,98.67,98.82,98.65,98.78,37770.0,82.6104,82.7359,82.5936,82.7025,37770.0
2017-11-09 15:20:00,98.79,98.91,98.79,98.91,38350.0,82.7108,82.8113,82.7108,82.8113,38350.0
2017-11-09 15:30:00,98.91,98.99,98.91,98.95,58389.0,82.8113,82.8783,82.8113,82.8448,58389.0
2017-11-09 15:40:00,98.94,99.04,98.84,98.86,69132.0,82.8364,82.9201,82.7527,82.7694,69132.0
2017-11-09 15:50:00,98.86,98.99,98.85,98.95,126286.0,82.7694,82.8783,82.7611,82.8448,126286.0
2017-11-10 09:30:00,98.88,98.88,98.1,98.42,62052.0,82.7862,82.7862,82.1331,82.4011,62052.0
2017-11-10 09:40:00,98.39,98.56,98.39,98.48,39055.0,82.3759,82.5183,82.3759,82.4513,39055.0
2017-11-10 09:50:00,98.48,98.52,98.29,98.4,40806.0,82.4513,82.4848,82.2922,82.3843,40806.0
2017-11-10 10:00:00,98.41,98.6,98.28,98.6,28365.0,82.3927,82.5518,82.2838,82.5518,28365.0
2017-11-10 10:10:00,98.6,98.71,98.52,98.69,21856.0,82.5518,82.6439,82.4848,82.6271,21856.0
2017-11-10 10:20:00,98.69,98.69,98.54,98.54,28505.0,82.6271,82.6271,82.5015,82.5015,28505.0
2017-11-10 10:30:00,98.53,98.62,98.42,98.57,41401.0,82.4931,82.5685,82.4011,82.5266,41401.0
2017-11-10 10:40:00,98.58,98.82,98.57,98.79,32051.0,82.535,82.7359,82.5266,82.7108,32051.0
2017-11-10 10:50:00,98.8,98.8,98.72,98.77,13230.0,82.7192,82.7192,82.6522,82.6941,13230.0
2017-11-10 11:00:00,98.76,98.76,98.67,98.69,25345.0,82.6857,82.6857,82.6104,82.6271,25345.0
2017-11-10 11:10:00,98.68,98.91,98.67,98.87,20075.0,82.6187,82.8113,82.6104,82.7778,20075.0
2017-11-10 11:20:00,98.85,98.95,98.78,98.85,22521.0,82.7611,82.8448,82.7025,82.7611,22521.0
2017-11-10 11:30:00,98.86,99.09,98.85,99.01,17678.0,82.7694,82.962,82.7611,82.895,17678.0
2017-11-10 11:40:00,99.01,99.09,98.96,99.07,15848.0,82.895,82.962,82.8532,82.9453,15848.0
2017-11-10 11:50:00,99.09,99.11,99.03,99.04,16012.0,82.962,82.9787,82.9118,82.9201,16012.0
2017-11-10 12:00:00,99.07,99.16,99.07,99.09,12291.0,82.9453,83.0206,82.9453,82.962,12291.0
2017-11-10 12:10:00,99.11,99.12,99.06,99.11,15925.0,82.9787,82.9871,82.9369,82.9787,15925.0
2017-11-10 12:20:00,99.1,99.1,98.98,99.02,12013.0,82.9704,82.9704,82.8699,82.9034,12013.0
2017-11-10 12:30:00,99.02,99.02,98.91,98.93,7220.0,82.9034,82.9034,82.8113,82.828,7220.0
2017-11-10 12:40:00,98.93,99.01,98.93,98.97,15016.0,82.828,82.895,82.828,82.8615,15016.0
2017-11-10 12:50:00,98.98,99.04,98.97,98.99,10589.0,82.8699,82.9201,82.8615,82.8783,10589.0
2017-11-10 13:00:00,99.0,99.08,98.97,99.08,9549.0,82.8867,82.9536,82.8615,82.9536,9549.0
2017-11-10 13:10:00,99.07,99.07,98.92,98.92,7292.0,82.9453,82.9453,82.8197,82.8197,7292.0
2017-11-10 13:20:00,98.94,98.97,98.93,98.97,17812.0,82.8364,82.8615,82.828,82.8615,17812.0
2017-11-10 13:30:00,98.98,99.01,98.94,98.97,16248.0,82.8699,82.895,82.8364,82.8615,16248.0
2017-11-10 13:40:00,98.99,99.0,98.95,98.97,9970.0,82.8783,82.8867,82.8448,82.8615,9970.0
2017-11-10 13:50:00,98.96,99.06,98.95,99.05,8629.0,82.8532,82.9369,82.8448,82.9285,8629.0
2017-11-10 14:00:00,99.04,99.06,99.01,99.03,18113.0,82.9201,82.9369,82.895,82.9118,18113.0
2017-11-10 14:10:00,99.03,99.16,99.03,99.16,20234.0,82.9118,83.0206,82.9118,83.0206,20234.0
2017-11-10 14:20:00,99.16,99.22,99.15,99.22,20371.0,83.0206,83.0708,83.0122,83.0708,20371.0
2017-11-10 14:30:00,99.21,99.22,99.12,99.17,23406.0,83.0625,83.0708,82.9871,83.029,23406.0
2017-11-10 14:40:00,99.2,99.21,99.15,99.18,15639.0,83.0541,83.0625,83.0122,83.0374,15639.0
2017-11-10 14:50:00,99.18,99.22,99.15,99.21,18715.0,83.0374,83.0708,83.0122,83.0625,18715.0
2017-11-10 15:00:00,99.21,99.26,99.18,99.26,23010.0,83.0625,83.1043,83.0374,83.1043,23010.0
2017-11-10 15:10:00,99.26,99.28,99.21,99.23,32664.0,83.1043,83.1211,83.0625,83.0792,32664.0
2017-11-10 15:20:00,99.22,99.27,99.21,99.21,33878.0,83.0708,83.1127,83.0625,83.0625,33878.0
2017-11-10 15:30:00,99.22,99.23,99.1,99.13,52595.0,83.0708,83.0792,82.9704,82.9955,52595.0
2017-11-10 15:40:00,99.13,99.21,99.13,99.2,58668.0,82.9955,83.0625,82.9955,83.0541,58668.0
2017-11-10 15:50:00,99.2,99.21,99.12,99.14,128901.0,83.0541,83.0625,82.9871,83.0039,128901.0
2017-11-13 09:30:00,98.9,99.14,98.76,98.93,25134.0,82.8029,83.0039,82.6857,82.828,25134.0
2017-11-13 09:40:00,98.89,99.14,98.89,99.06,24659.0,82.7946,83.0039,82.7946,82.9369,24659.0
2017-11-13 09:50:00,99.06,99.08,98.92,99.06,26190.0,82.9369,82.9536,82.8197,82.9369,26190.0
2017-11-13 10:00:00,99.06,99.21,99.0,99.2,19489.0,82.9369,83.0625,82.8867,83.0541,19489.0
2017-11-13 10:10:00,99.22,99.28,99.1,99.12,23877.0,83.0708,83.1211,82.9704,82.9871,23877.0
2017-11-13 10:20:00,99.11,99.21,99.07,99.21,18841.0,82.9787,83.0625,82.9453,83.0625,18841.0
2017-11-13 10:30:00,99.2,99.39,99.16,99.28,46580.0,83.0541,83.2132,83.0206,83.1211,46580.0
2017-11-13 10:40:00,99.24,99.35,99.14,99.29,52233.0,83.0876,83.1797,83.0039,83.1295,52233.0
2017-11-13 10:50:00,99.29,99.34,99.2,99.29,15126.0,83.1295,83.1713,83.0541,83.1295,15126.0
2017-11-13 11:00:00,99.3,99.37,99.26,99.29,24631.0,83.1378,83.1964,83.1043,83.1295,24631.0
2017-11-13 11:10:00,99.27,99.36,99.27,99.3,43550.0,83.1127,83.1881,83.1127,83.1378,43550.0
2017-11-13 11:20:00,99.31,99.38,99.26,99.28,21318.0,83.1462,83.2048,83.1043,83.1211,21318.0
2017-11-13 11:30:00,99.29,99.38,99.25,99.35,16497.0,83.1295,83.2048,83.096,83.1797,16497.0
2017-11-13 11:40:00,99.36,99.4,99.29,99.38,21430.0,83.1881,83.2215,83.1295,83.2048,21430.0
2017-11-13 11:50:00,99.39,99.51,99.3,99.46,21578.0,83.2132,83.3136,83.1378,83.2718,21578.0
2017-11-13 12:00:00,99.49,99.57,99.39,99.51,20514.0,83.2969,83.3639,83.2132,83.3136,20514.0
2017-11-13 12:10:00,99.5,99.58,99.46,99.51,17040.0,83.3053,83.3723,83.2718,83.3136,17040.0
2017-11-13 12:20:00,99.51,99.62,99.47,99.61,10638.0,83.3136,83.4057,83.2802,83.3974,10638.0
2017-11-13 12:30:00,99.59,99.6,99.52,99.57,10474.0,83.3806,83.389,83.322,83.3639,10474.0
2017-11-13 12:40:00,99.56,99.64,99.53,99.6,18505.0,83.3555,83.4225,83.3304,83.389,18505.0
2017-11-13 12:50:00,99.58,99.62,99.53,99.61,77488.0,83.3723,83.4057,83.3304,83.3974,77488.0
2017-11-13 13:00:00,99.61,99.7,99.6,99.66,37791.0,83.3974,83.4727,83.389,83.4392,37791.0
2017-11-13 13:10:00,99.66,99.73,99.66,99.71,40142.0,83.4392,83.4978,83.4392,83.4811,40142.0
2017-11-13 13:20:00,99.71,99.89,99.7,99.89,26383.0,83.4811,83.6318,83.4727,83.6318,26383.0
2017-11-13 13:30:00,99.88,99.97,99.86,99.88,26888.0,83.6234,83.6988,83.6067,83.6234,26888.0
2017-11-13 13:40:00,99.88,99.93,99.76,99.83,42015.0,83.6234,83.6653,83.523,83.5816,42015.0
2017-11-13 13:50:00,99.82,99.95,99.78,99.83,41785.0,83.5732,83.682,83.5397,83.5816,41785.0
2017-11-13 14:00:00,99.83,99.88,99.77,99.84,29438.0,83.5816,83.6234,83.5313,83.5899,29438.0
2017-11-13 14:10:00,99.85,99.89,99.81,99.86,33138.0,83.5983,83.6318,83.5648,83.6067,33138.0
2017-11-13 14:20:00,99.86,99.89,99.8,99.83,70802.0,83.6067,83.6318,83.5564,83.5816,70802.0
2017-11-13 14:30:00,99.82,99.82,99.64,99.65,41307.0,83.5732,83.5732,83.4225,83.4309,41307.0
2017-11-13 14:40:00,99.65,99.75,99.64,99.75,64790.0,83.4309,83.5146,83.4225,83.5146,64790.0
2017-11-13 14:50:00,99.75,99.81,99.67,99.72,49237.0,83.5146,83.5648,83.4476,83.4895,49237.0
2017-11-13 15:00:00,99.73,99.74,99.63,99.63,47238.0,83.4978,83.5062,83.4141,83.4141,47238.0
2017-11-13 15:10:00,99.63,99.69,99.62,99.67,24753.0,83.4141,83.4643,83.4057,83.4476,24753.0
2017-11-13 15:20:00,99.67,99.69,99.63,99.65,41057.0,83.4476,83.4643,83.4141,83.4309,41057.0
2017-11-13 15:30:00,99.65,99.7,99.59,99.59,51609.0,83.4309,83.4727,83.3806,83.3806,51609.0
2017-11-13 15:40:00,99.59,99.59,99.39,99.44,61707.0,83.3806,83.3806,83.2132,83.255,61707.0
2017-11-13 15:50:00,99.45,99.48,99.4,99.44,142252.0,83.2634,83.2885,83.2215,83.255,142252.0
2017-11-14 09:30:00,98.89,99.22,98.75,98.99,81343.0,82.7946,83.0708,82.6773,82.8783,81343.0
2017-11-14 09:40:00,98.97,99.09,98.62,98.7,52279.0,82.8615,82.962,82.5685,82.6355,52279.0
2017-11-14 09:50:00,98.7,98.88,98.67,98.82,50008.0,82.6355,82.7862,82.6104,82.7359,50008.0
2017-11-14 10:00:00,98.81,98.84,98.51,98.73,80474.0,82.7276,82.7527,82.4764,82.6606,80474.0
2017-11-14 10:10:00,98.74,99.1,98.72,98.93,45067.0,82.669,82.9704,82.6522,82.828,45067.0
2017-11-14 10:20:00,98.95,99.09,98.83,99.02,64403.0,82.8448,82.962,82.7443,82.9034,64403.0
2017-11-14 10:30:00,99.0,99.06,98.94,99.06,43366.0,82.8867,82.9369,82.8364,82.9369,43366.0
2017-11-14 10:40:00,99.05,99.4,99.03,99.4,44360.0,82.9285,83.2215,82.9118,83.2215,44360.0
2017-11-14 10:50:00,99.4,99.53,99.34,99.44,27540.0,83.2215,83.3304,83.1713,83.255,27540.0
2017-11-14 11:00:00,99.45,99.46,99.29,99.4,29105.0,83.2634,83.2718,83.1295,83.2215,29105.0
2017-11-14 11:10:00,99.4,99.51,99.35,99.41,28816.0,83.2215,83.3136,83.1797,83.2299,28816.0
2017-11-14 11:20:00,99.44,99.48,99.31,99.33,39265.0,83.255,83.2885,83.1462,83.1629,39265.0
2017-11-14 11:30:00,99.33,99.38,99.29,99.29,21762.0,83.1629,83.2048,83.1295,83.1295,21762.0
2017-11-14 11:40:00,99.31,99.31,99.08,99.12,41213.0,83.1462,83.1462,82.9536,82.9871,41213.0
2017-11-14 11:50:00,99.12,99.32,99.12,99.26,49774.0,82.9871,83.1546,82.9871,83.1043,49774.0
2017-11-14 12:00:00,99.25,99.27,99.22,99.25,31676.0,83.096,83.1127,83.0708,83.096,31676.0
2017-11-14 12:10:00,99.25,99.27,99.21,99.26,22908.0,83.096,83.1127,83.0625,83.1043,22908.0
2017-11-14 12:20:00,99.25,99.27,99.2,99.2,20737.0,83.096,83.1127,83.0541,83.0541,20737.0
2017-11-14 12:30:00,99.21,99.25,99.15,99.23,18772.0,83.0625,83.096,83.0122,83.0792,18772.0
2017-11-14 12:40:00,99.24,99.29,99.19,99.29,14894.0,83.0876,83.1295,83.0457,83.1295,14894.0
2017-11-14 12:50:00,99.3,99.33,99.18,99.22,18249.0,83.1378,83.1629,83.0374,83.0708,18249.0
2017-11-14 13:00:00,99.23,99.27,99.17,99.23,18952.0,83.0792,83.1127,83.029,83.0792,18952.0
2017-11-14 13:10:00,99.23,99.26,99.17,99.2,18058.0,83.0792,83.1043,83.029,83.0541,18058.0
2017-11-14 13:20:00,99.2,99.25,99.17,99.23,23172.0,83.0541,83.096,83.029,83.0792,23172.0
2017-11-14 13:30:00,99.23,99.24,99.15,99.19,25036.0,83.0792,83.0876,83.0122,83.0457,25036.0
2017-11-14 13:40:00,99.2,99.46,99.19,99.44,23101.0,83.0541,83.2718,83.0457,83.255,23101.0
2017-11-14 13:50:00,99.43,99.52,99.38,99.51,30143.0,83.2467,83.322,83.2048,83.3136,30143.0
2017-11-14 14:00:00,99.51,99.6,99.48,99.6,25579.0,83.3136,83.389,83.2885,83.389,25579.0
2017-11-14 14:10:00,99.61,99.68,99.59,99.67,25932.0,83.3974,83.456,83.3806,83.4476,25932.0
2017-11-14 14:20:00,99.67,99.74,99.58,99.73,37414.0,83.4476,83.5062,83.3723,83.4978,37414.0
2017-11-14 14:30:00,99.74,99.92,99.74,99.85,47207.0,83.5062,83.6569,83.5062,83.5983,47207.0
2017-11-14 14:40:00,99.87,99.94,99.85,99.88,40709.0,83.6151,83.6737,83.5983,83.6234,40709.0
2017-11-14 14:50:00,99.88,99.99,99.88,99.98,37430.0,83.6234,83.7155,83.6234,83.7071,37430.0
2017-11-14 15:00:00,99.98,100.05,99.84,99.88,66455.0,83.7071,83.7658,83.5899,83.6234,66455.0
2017-11-14 15:10:00,99.88,99.91,99.84,99.85,34113.0,83.6234,83.6485,83.5899,83.5983,34113.0
2017-11-14 15:20:00,99.85,99.87,99.78,99.83,38682.0,83.5983,83.6151,83.5397,83.5816,38682.0
2017-11-14 15:30:00,99.84,99.94,99.83,99.83,64087.0,83.5899,83.6737,83.5816,83.5816,64087.0
2017-11-14 15:40:00,99.83,99.85,99.74,99.84,104529.0,83.5816,83.5983,83.5062,83.5899,104529.0
2017-11-14 15:50:00,99.85,99.93,99.78,99.93,178176.0,83.5983,83.6653,83.5397,83.6653,178176.0
2017-11-15 09:30:00,99.48,99.82,99.37,99.45,72607.0,83.2885,83.5732,83.1964,83.2634,72607.0
2017-11-15 09:40:00,99.45,99.52,99.3,99.33,62256.0,83.2634,83.322,83.1378,83.1629,62256.0
2017-11-15 09:50:00,99.34,99.48,99.33,99.36,25655.0,83.1713,83.2885,83.1629,83.1881,25655.0
2017-11-15 10:00:00,99.37,99.58,99.36,99.51,48742.0,83.1964,83.3723,83.1881,83.3136,48742.0
2017-11-15 10:10:00,99.54,99.82,99.46,99.82,48168.0,83.3388,83.5732,83.2718,83.5732,48168.0
2017-11-15 10:20:00,99.81,100.04,99.68,99.68,33042.0,83.5648,83.7574,83.456,83.456,33042.0
2017-11-15 10:30:00,99.72,99.78,99.63,99.78,11061.0,83.4895,83.5397,83.4141,83.5397,11061.0
2017-11-15 10:40:00,99.77,100.08,99.75,100.08,23425.0,83.5313,83.7909,83.5146,83.7909,23425.0
2017-11-15 10:50:00,100.08,100.31,100.03,100.31,29283.0,83.7909,83.9834,83.749,83.9834,29283.0
2017-11-15 11:00:00,100.31,100.4,100.29,100.37,31678.0,83.9834,84.0588,83.9667,84.0337,31678.0
2017-11-15 11:10:00,100.35,100.66,100.35,100.6,42869.0,84.0169,84.2765,84.0169,84.2262,42869.0
2017-11-15 11:20:00,100.6,100.83,100.58,100.71,54105.0,84.2262,84.4188,84.2095,84.3183,54105.0
2017-11-15 11:30:00,100.7,100.87,100.7,100.81,53892.0,84.31,84.4523,84.31,84.4021,53892.0
2017-11-15 11:40:00,100.81,100.94,100.61,100.94,37523.0,84.4021,84.5109,84.2346,84.5109,37523.0
2017-11-15 11:50:00,100.93,101.11,100.91,101.09,47175.0,84.5025,84.6532,84.4858,84.6365,47175.0
2017-11-15 12:00:00,101.09,101.12,100.84,100.85,31585.0,84.6365,84.6616,84.4272,84.4355,31585.0
2017-11-15 12:10:00,100.87,100.87,100.66,100.73,29570.0,84.4523,84.4523,84.2765,84.3351,29570.0
2017-11-15 12:20:00,100.74,100.76,100.62,100.7,41150.0,84.3434,84.3602,84.243,84.31,41150.0
2017-11-15 12:30:00,100.71,100.71,100.54,100.66,39762.0,84.3183,84.3183,84.176,84.2765,39762.0
2017-11-15 12:40:00,100.64,100.74,100.56,100.63,54874.0,84.2597,84.3434,84.1927,84.2514,54874.0
2017-11-15 12:50:00,100.63,100.65,100.56,100.62,21506.0,84.2514,84.2681,84.1927,84.243,21506.0
2017-11-15 13:00:00,100.62,100.63,100.45,100.48,25754.0,84.243,84.2514,84.1006,84.1258,25754.0
2017-11-15 13:10:00,100.47,100.59,100.42,100.53,18821.0,84.1174,84.2179,84.0755,84.1676,18821.0
2017-11-15 13:20:00,100.54,100.56,100.46,100.49,22228.0,84.176,84.1927,84.109,84.1341,22228.0
2017-11-15 13:30:00,100.49,100.51,100.34,100.37,24176.0,84.1341,84.1509,84.0086,84.0337,24176.0
2017-11-15 13:40:00,100.38,100.49,100.38,100.38,19835.0,84.042,84.1341,84.042,84.042,19835.0
2017-11-15 13:50:00,100.33,100.35,100.24,100.27,19441.0,84.0002,84.0169,83.9248,83.9499,19441.0
2017-11-15 14:00:00,100.3,100.35,100.2,100.31,27547.0,83.9751,84.0169,83.8913,83.9834,27547.0
2017-11-15 14:10:00,100.31,100.31,100.18,100.25,22733.0,83.9834,83.9834,83.8746,83.9332,22733.0
2017-11-15 14:20:00,100.24,100.34,100.21,100.21,27620.0,83.9248,84.0086,83.8997,83.8997,27620.0
2017-11-15 14:30:00,100.21,100.31,100.2,100.28,31165.0,83.8997,83.9834,83.8913,83.9583,31165.0
2017-11-15 14:40:00,100.29,100.35,100.28,100.33,30285.0,83.9667,84.0169,83.9583,84.0002,30285.0
2017-11-15 14:50:00,100.32,100.44,100.31,100.41,27647.0,83.9918,84.0923,83.9834,84.0672,27647.0
2017-11-15 15:00:00,100.4,100.44,100.3,100.32,35043.0,84.0588,84.0923,83.9751,83.9918,35043.0
2017-11-15 15:10:00,100.32,100.42,100.31,100.34,33428.0,83.9918,84.0755,83.9834,84.0086,33428.0
2017-11-15 15:20:00,100.33,100.43,100.29,100.34,53308.0,84.0002,84.0839,83.9667,84.0086,53308.0
2017-11-15 15:30:00,100.33,100.64,100.32,100.62,90637.0,84.0002,84.2597,83.9918,84.243,90637.0
2017-11-15 15:40:00,100.61,100.61,100.51,100.53,91205.0,84.2346,84.2346,84.1509,84.1676,91205.0
2017-11-15 15:50:00,100.53,100.61,100.37,100.38,227589.0,84.1676,84.2346,84.0337,84.042,227589.0
2017-11-16 09:30:00,100.51,100.7,99.97,100.01,95017.0,84.1509,84.31,83.6988,83.7323,95017.0
2017-11-16 09:40:00,100.02,100.08,99.79,99.95,35982.0,83.7406,83.7909,83.5481,83.682,35982.0
2017-11-16 09:50:00,99.91,100.18,99.87,100.13,32486.0,83.6485,83.8746,83.6151,83.8327,32486.0
2017-11-16 10:00:00,100.11,100.12,99.75,99.75,35317.0,83.816,83.8244,83.5146,83.5146,35317.0
2017-11-16 10:10:00,99.76,99.79,99.54,99.7,28884.0,83.523,83.5481,83.3388,83.4727,28884.0
2017-11-16 10:20:00,99.7,99.79,99.62,99.66,33590.0,83.4727,83.5481,83.4057,83.4392,33590.0
2017-11-16 10:30:00,99.66,99.68,99.5,99.57,34848.0,83.4392,83.456,83.3053,83.3639,34848.0
2017-11-16 10:40:00,99.58,99.69,99.55,99.58,28857.0,83.3723,83.4643,83.3471,83.3723,28857.0
2017-11-16 10:50:00,99.59,99.62,99.45,99.58,27355.0,83.3806,83.4057,83.2634,83.3723,27355.0
2017-11-16 11:00:00,99.58,99.58,99.4,99.42,24666.0,83.3723,83.3723,83.2215,83.2383,24666.0
2017-11-16 11:10:00,99.43,99.66,99.39,99.64,26414.0,83.2467,83.4392,83.2132,83.4225,26414.0
2017-11-16 11:20:00,99.61,99.61,99.31,99.31,24959.0,83.3974,83.3974,83.1462,83.1462,24959.0
2017-11-16 11:30:00,99.31,99.39,99.26,99.26,21103.0,83.1462,83.2132,83.1043,83.1043,21103.0
2017-11-16 11:40:00,99.28,99.58,99.28,99.56,23390.0,83.1211,83.3723,83.1211,83.3555,23390.0
2017-11-16 11:50:00,99.57,99.61,99.46,99.47,28934.0,83.3639,83.3974,83.2718,83.2802,28934.0
2017-11-16 12:00:00,99.47,99.48,99.38,99.47,29516.0,83.2802,83.2885,83.2048,83.2802,29516.0
2017-11-16 12:10:00,99.48,99.49,99.4,99.42,17229.0,83.2885,83.2969,83.2215,83.2383,17229.0
2017-11-16 12:20:00,99.42,99.53,99.42,99.52,15683.0,83.2383,83.3304,83.2383,83.322,15683.0
2017-11-16 12:30:00,99.52,99.55,99.48,99.5,18489.0,83.322,83.3471,83.2885,83.3053,18489.0
2017-11-16 12:40:00,99.47,99.52,99.41,99.49,16950.0,83.2802,83.322,83.2299,83.2969,16950.0
2017-11-16 12:50:00,99.5,99.5,99.34,99.38,21162.0,83.3053,83.3053,83.1713,83.2048,21162.0
2017-11-16 13:00:00,99.38,99.47,99.38,99.43,16982.0,83.2048,83.2802,83.2048,83.2467,16982.0
2017-11-16 13:10:00,99.44,99.46,99.34,99.36,19502.0,83.255,83.2718,83.1713,83.1881,19502.0
2017-11-16 13:20:00,99.35,99.41,99.3,99.37,15881.0,83.1797,83.2299,83.1378,83.1964,15881.0
2017-11-16 13:30:00,99.37,99.37,99.24,99.29,22567.0,83.1964,83.1964,83.0876,83.1295,22567.0
2017-11-16 13:40:00,99.27,99.33,99.27,99.31,43264.0,83.1127,83.1629,83.1127,83.1462,43264.0
2017-11-16 13:50:00,99.31,99.37,99.25,99.29,19360.0,83.1462,83.1964,83.096,83.1295,19360.0
2017-11-16 14:00:00,99.29,99.29,99.17,99.23,30301.0,83.1295,83.1295,83.029,83.0792,30301.0
2017-11-16 14:10:00,99.24,99.43,99.24,99.41,23011.0,83.0876,83.2467,83.0876,83.2299,23011.0
2017-11-16 14:20:00,99.37,99.43,99.32,99.42,29972.0,83.1964,83.2467,83.1546,83.2383,29972.0
2017-11-16 14:30:00,99.43,99.48,99.36,99.42,22004.0,83.2467,83.2885,83.1881,83.2383,22004.0
2017-11-16 14:40:00,99.43,99.44,99.32,99.33,26360.0,83.2467,83.255,83.1546,83.1629,26360.0
2017-11-16 14:50:00,99.33,99.33,99.24,99.31,26094.0,83.1629,83.1629,83.0876,83.1462,26094.0
2017-11-16 15:00:00,99.3,99.37,99.18,99.3,31152.0,83.1378,83.1964,83.0374,83.1378,31152.0
2017-11-16 15:10:00,99.3,99.35,99.24,99.3,32780.0,83.1378,83.1797,83.0876,83.1378,32780.0
2017-11-16 15:20:00,99.33,99.43,99.32,99.4,32730.0,83.1629,83.2467,83.1546,83.2215,32730.0
2017-11-16 15:30:00,99.41,99.41,99.27,99.27,68745.0,83.2299,83.2299,83.1127,83.1127,68745.0
2017-11-16 15:40:00,99.26,99.36,99.23,99.34,140431.0,83.1043,83.1881,83.0792,83.1713,140431.0
2017-11-16 15:50:00,99.34,99.62,99.33,99.62,299784.0,83.1713,83.4057,83.1629,83.4057,299784.0
2017-11-17 09:30:00,99.05,99.81,99.05,99.75,101882.0,82.9285,83.5648,82.9285,83.5146,101882.0
2017-11-17 09:40:00,99.74,99.74,99.5,99.6,54224.0,83.5062,83.5062,83.3053,83.389,54224.0
2017-11-17 09:50:00,99.62,99.85,99.61,99.72,53898.0,83.4057,83.5983,83.3974,83.4895,53898.0
2017-11-17 10:00:00,99.72,99.78,99.51,99.73,38978.0,83.4895,83.5397,83.3136,83.4978,38978.0
2017-11-17 10:10:00,99.71,99.73,99.45,99.73,56487.0,83.4811,83.4978,83.2634,83.4978,56487.0
2017-11-17 10:20:00,99.68,99.9,99.68,99.87,63459.0,83.456,83.6402,83.456,83.6151,63459.0
2017-11-17 10:30:00,99.86,100.03,99.69,100.03,76099.0,83.6067,83.749,83.4643,83.749,76099.0
2017-11-17 10:40:00,100.01,100.09,99.98,100.08,31432.0,83.7323,83.7992,83.7071,83.7909,31432.0
2017-11-17 10:50:00,100.09,100.31,99.99,99.99,55780.0,83.7992,83.9834,83.7155,83.7155,55780.0
2017-11-17 11:00:00,99.99,100.06,99.89,100.01,60330.0,83.7155,83.7741,83.6318,83.7323,60330.0
2017-11-17 11:10:00,100.01,100.01,99.84,99.88,32541.0,83.7323,83.7323,83.5899,83.6234,32541.0
2017-11-17 11:20:00,99.92,100.11,99.91,100.11,29547.0,83.6569,83.816,83.6485,83.816,29547.0
2017-11-17 11:30:00,100.12,100.15,100.02,100.1,26824.0,83.8244,83.8495,83.7406,83.8076,26824.0
2017-11-17 11:40:00,100.11,100.12,100.0,100.0,25498.0,83.816,83.8244,83.7239,83.7239,25498.0
2017-11-17 11:50:00,100.01,100.09,100.0,100.01,27274.0,83.7323,83.7992,83.7239,83.7323,27274.0
2017-11-17 12:00:00,100.0,100.03,99.93,99.99,37483.0,83.7239,83.749,83.6653,83.7155,37483.0
2017-11-17 12:10:00,99.98,100.0,99.86,99.9,23822.0,83.7071,83.7239,83.6067,83.6402,23822.0
2017-11-17 12:20:00,99.89,99.93,99.86,99.88,31904.0,83.6318,83.6653,83.6067,83.6234,31904.0
2017-11-17 12:30:00,99.87,99.93,99.87,99.93,25461.0,83.6151,83.6653,83.6151,83.6653,25461.0
2017-11-17 12:40:00,99.93,100.01,99.9,99.93,27657.0,83.6653,83.7323,83.6402,83.6653,27657.0
2017-11-17 12:50:00,99.93,99.96,99.92,99.95,25565.0,83.6653,83.6904,83.6569,83.682,25565.0
2017-11-17 13:00:00,99.94,100.04,99.92,99.94,26874.0,83.6737,83.7574,83.6569,83.6737,26874.0
2017-11-17 13:10:00,99.94,100.03,99.93,99.99,27495.0,83.6737,83.749,83.6653,83.7155,27495.0
2017-11-17 13:20:00,100.0,100.29,99.99,100.29,35964.0,83.7239,83.9667,83.7155,83.9667,35964.0
2017-11-17 13:30:00,100.29,100.3,100.11,100.19,42569.0,83.9667,83.9751,83.816,83.883,42569.0
2017-11-17 13:40:00,100.19,100.26,100.14,100.25,35067.0,83.883,83.9416,83.8411,83.9332,35067.0
2017-11-17 13:50:00,100.25,100.26,100.15,100.19,25231.0,83.9332,83.9416,83.8495,83.883,25231.0
2017-11-17 14:00:00,100.2,100.22,100.1,100.15,28344.0,83.8913,83.9081,83.8076,83.8495,28344.0
2017-11-17 14:10:00,100.16,100.42,100.16,100.42,34603.0,83.8578,84.0755,83.8578,84.0755,34603.0
2017-11-17 14:20:00,100.41,100.43,100.23,100.27,32909.0,84.0672,84.0839,83.9165,83.9499,32909.0
2017-11-17 14:30:00,100.27,100.28,100.18,100.19,31791.0,83.9499,83.9583,83.8746,83.883,31791.0
2017-11-17 14:40:00,100.19,100.31,100.17,100.31,40924.0,83.883,83.9834,83.8662,83.9834,40924.0
2017-11-17 14:50:00,100.31,100.34,100.26,100.32,30799.0,83.9834,84.0086,83.9416,83.9918,30799.0
2017-11-17 15:00:00,100.32,100.33,100.2,100.29,49676.0,83.9918,84.0002,83.8913,83.9667,49676.0
2017-11-17 15:10:00,100.29,100.3,100.19,100.23,52487.0,83.9667,83.9751,83.883,83.9165,52487.0
2017-11-17 15:20:00,100.24,100.32,100.04,100.04,106013.0,83.9248,83.9918,83.7574,83.7574,106013.0
2017-11-17 15:30:00,100.05,100.24,100.04,100.23,73753.0,83.7658,83.9248,83.7574,83.9165,73753.0
2017-11-17 15:40:00,100.23,100.24,100.08,100.14,139255.0,83.9165,83.9248,83.7909,83.8411,139255.0
2017-11-17 15:50:00,100.14,100.29,100.14,100.21,422667.0,83.8411,83.9667,83.8411,83.8997,422667.0
2017-11-20 09:30:00,100.26,100.6,100.1,100.55,42142.0,83.9416,84.2262,83.8076,84.1844,42142.0
2017-11-20 09:40:00,100.56,100.9,100.53,100.83,66194.0,84.1927,84.4774,84.1676,84.4188,66194.0
2017-11-20 09:50:00,100.84,100.97,100.82,100.9,51832.0,84.4272,84.536,84.4104,84.4774,51832.0
2017-11-20 10:00:00,100.88,100.91,100.58,100.64,47268.0,84.4607,84.4858,84.2095,84.2597,47268.0
2017-11-20 10:10:00,100.65,100.69,100.47,100.47,49032.0,84.2681,84.3016,84.1174,84.1174,49032.0
2017-11-20 10:20:00,100.47,100.49,100.32,100.35,41087.0,84.1174,84.1341,83.9918,84.0169,41087.0
2017-11-20 10:30:00,100.36,100.4,100.3,100.35,51443.0,84.0253,84.0588,83.9751,84.0169,51443.0
2017-11-20 10:40:00,100.34,100.49,100.34,100.47,31257.0,84.0086,84.1341,84.0086,84.1174,31257.0
2017-11-20 10:50:00,100.47,100.55,100.45,100.54,31951.0,84.1174,84.1844,84.1006,84.176,31951.0
2017-11-20 11:00:00,100.53,100.55,100.4,100.42,28407.0,84.1676,84.1844,84.0588,84.0755,28407.0
2017-11-20 11:10:00,100.42,100.52,100.36,100.37,39995.0,84.0755,84.1593,84.0253,84.0337,39995.0
2017-11-20 11:20:00,100.37,100.41,100.27,100.3,24472.0,84.0337,84.0672,83.9499,83.9751,24472.0
2017-11-20 11:30:00,100.3,100.31,100.22,100.25,21604.0,83.9751,83.9834,83.9081,83.9332,21604.0
2017-11-20 11:40:00,100.26,100.27,100.17,100.2,26084.0,83.9416,83.9499,83.8662,83.8913,26084.0
2017-11-20 11:50:00,100.21,100.24,99.99,100.09,38944.0,83.8997,83.9248,83.7155,83.7992,38944.0
2017-11-20 12:00:00,100.09,100.14,100.03,100.03,19485.0,83.7992,83.8411,83.749,83.749,19485.0
2017-11-20 12:10:00,100.02,100.11,100.0,100.11,25722.0,83.7406,83.816,83.7239,83.816,25722.0
2017-11-20 12:20:00,100.11,100.29,100.11,100.26,31612.0,83.816,83.9667,83.816,83.9416,31612.0
2017-11-20 12:30:00,100.26,100.28,100.22,100.28,17044.0,83.9416,83.9583,83.9081,83.9583,17044.0
2017-11-20 12:40:00,100.27,100.29,100.15,100.16,25325.0,83.9499,83.9667,83.8495,83.8578,25325.0
2017-11-20 12:50:00,100.17,100.2,100.17,100.19,21018.0,83.8662,83.8913,83.8662,83.883,21018.0
2017-11-20 13:00:00,100.21,100.21,100.07,100.12,30005.0,83.8997,83.8997,83.7825,83.8244,30005.0
2017-11-20 13:10:00,100.12,100.13,100.0,100.07,32273.0,83.8244,83.8327,83.7239,83.7825,32273.0
2017-11-20 13:20:00,100.06,100.12,100.04,100.12,33212.0,83.7741,83.8244,83.7574,83.8244,33212.0
2017-11-20 13:30:00,100.11,100.15,100.09,100.15,33124.0,83.816,83.8495,83.7992,83.8495,33124.0
2017-11-20 13:40:00,100.15,100.4,100.14,100.39,37825.0,83.8495,84.0588,83.8411,84.0504,37825.0
2017-11-20 13:50:00,100.38,100.59,100.37,100.58,39862.0,84.042,84.2179,84.0337,84.2095,39862.0
2017-11-20 14:00:00,100.57,100.57,100.43,100.54,27763.0,84.2011,84.2011,84.0839,84.176,27763.0
2017-11-20 14:10:00,100.54,100.61,100.38,100.41,32168.0,84.176,84.2346,84.042,84.0672,32168.0
2017-11-20 14:20:00,100.39,100.43,100.33,100.35,25582.0,84.0504,84.0839,84.0002,84.0169,25582.0
2017-11-20 14:30:00,100.35,100.45,100.35,100.38,39634.0,84.0169,84.1006,84.0169,84.042,39634.0
2017-11-20 14:40:00,100.38,100.49,100.38,100.47,29311.0,84.042,84.1341,84.042,84.1174,29311.0
2017-11-20 14:50:00,100.46,100.47,100.38,100.47,36064.0,84.109,84.1174,84.042,84.1174,36064.0
2017-11-20 15:00:00,100.46,100.53,100.45,100.47,44709.0,84.109,84.1676,84.1006,84.1174,44709.0
2017-11-20 15:10:00,100.47,100.48,100.41,100.43,39161.0,84.1174,84.1258,84.0672,84.0839,39161.0
2017-11-20 15:20:00,100.43,100.53,100.42,100.52,53544.0,84.0839,84.1676,84.0755,84.1593,53544.0
2017-11-20 15:30:00,100.53,100.57,100.42,100.47,64982.0,84.1676,84.2011,84.0755,84.1174,64982.0
2017-11-20 15:40:00,100.48,100.48,100.36,100.39,63726.0,84.1258,84.1258,84.0253,84.0504,63726.0
2017-11-20 15:50:00,100.38,100.38,100.3,100.33,160751.0,84.042,84.042,83.9751,84.0002,160751.0
2017-11-21 09:30:00,100.39,100.72,100.39,100.48,28482.0,84.0504,84.3267,84.0504,84.1258,28482.0
2017-11-21 09:40:00,100.55,100.64,100.36,100.47,16459.0,84.1844,84.2597,84.0253,84.1174,16459.0
2017-11-21 09:50:00,100.52,100.58,100.47,100.51,16261.0,84.1593,84.2095,84.1174,84.1509,16261.0
2017-11-21 10:00:00,100.54,100.54,100.33,100.41,21313.0,84.176,84.176,84.0002,84.0672,21313.0
2017-11-21 10:10:00,100.43,100.56,100.39,100.51,33433.0,84.0839,84.1927,84.0504,84.1509,33433.0
2017-11-21 10:20:00,100.51,100.51,100.36,100.45,13245.0,84.1509,84.1509,84.0253,84.1006,13245.0
2017-11-21 10:30:00,100.47,100.47,100.26,100.26,21510.0,84.1174,84.1174,83.9416,83.9416,21510.0
2017-11-21 10:40:00,100.27,100.34,100.24,100.32,16646.0,83.9499,84.0086,83.9248,83.9918,16646.0
2017-11-21 10:50:00,100.32,100.36,100.22,100.22,18156.0,83.9918,84.0253,83.9081,83.9081,18156.0
2017-11-21 11:00:00,100.23,100.24,100.09,100.15,32618.0,83.9165,83.9248,83.7992,83.8495,32618.0
2017-11-21 11:10:00,100.16,100.16,99.89,99.9,23277.0,83.8578,83.8578,83.6318,83.6402,23277.0
2017-11-21 11:20:00,99.9,99.92,99.78,99.8,35111.0,83.6402,83.6569,83.5397,83.5564,35111.0
2017-11-21 11:30:00,99.79,100.02,99.78,99.98,23580.0,83.5481,83.7406,83.5397,83.7071,23580.0
2017-11-21 11:40:00,99.99,100.0,99.9,99.96,19067.0,83.7155,83.7239,83.6402,83.6904,19067.0
2017-11-21 11:50:00,99.96,99.96,99.87,99.89,17582.0,83.6904,83.6904,83.6151,83.6318,17582.0
2017-11-21 12:00:00,99.89,99.99,99.89,99.92,15079.0,83.6318,83.7155,83.6318,83.6569,15079.0
2017-11-21 12:10:00,99.92,99.92,99.88,99.91,13752.0,83.6569,83.6569,83.6234,83.6485,13752.0
2017-11-21 12:20:00,99.91,99.94,99.87,99.93,17184.0,83.6485,83.6737,83.6151,83.6653,17184.0
2017-11-21 12:30:00,99.93,99.96,99.91,99.94,14334.0,83.6653,83.6904,83.6485,83.6737,14334.0
2017-11-21 12:40:00,99.94,99.98,99.91,99.97,15278.0,83.6737,83.7071,83.6485,83.6988,15278.0
2017-11-21 12:50:00,99.97,100.01,99.93,99.98,17481.0,83.6988,83.7323,83.6653,83.7071,17481.0
2017-11-21 13:00:00,100.0,100.09,100.0,100.08,18342.0,83.7239,83.7992,83.7239,83.7909,18342.0
2017-11-21 13:10:00,100.08,100.11,99.99,100.0,16374.0,83.7909,83.816,83.7155,83.7239,16374.0
2017-11-21 13:20:00,100.01,100.02,99.97,99.98,20396.0,83.7323,83.7406,83.6988,83.7071,20396.0
2017-11-21 13:30:00,99.99,99.99,99.79,99.8,28932.0,83.7155,83.7155,83.5481,83.5564,28932.0
2017-11-21 13:40:00,99.79,99.82,99.74,99.75,26507.0,83.5481,83.5732,83.5062,83.5146,26507.0
2017-11-21 13:50:00,99.75,99.82,99.68,99.75,21930.0,83.5146,83.5732,83.456,83.5146,21930.0
2017-11-21 14:00:00,99.76,99.77,99.68,99.7,19476.0,83.523,83.5313,83.456,83.4727,19476.0
2017-11-21 14:10:00,99.7,99.73,99.68,99.7,26176.0,83.4727,83.4978,83.456,83.4727,26176.0
2017-11-21 14:20:00,99.7,99.8,99.7,99.73,22381.0,83.4727,83.5564,83.4727,83.4978,22381.0
2017-11-21 14:30:00,99.72,99.72,99.63,99.64,26566.0,83.4895,83.4895,83.4141,83.4225,26566.0
2017-11-21 14:40:00,99.63,99.65,99.57,99.59,21548.0,83.4141,83.4309,83.3639,83.3806,21548.0
2017-11-21 14:50:00,99.59,99.64,99.57,99.64,19806.0,83.3806,83.4225,83.3639,83.4225,19806.0
2017-11-21 15:00:00,99.64,99.64,99.61,99.62,18279.0,83.4225,83.4225,83.3974,83.4057,18279.0
2017-11-21 15:10:00,99.61,99.63,99.57,99.63,32480.0,83.3974,83.4141,83.3639,83.4141,32480.0
2017-11-21 15:20:00,99.62,99.8,99.61,99.79,37037.0,83.4057,83.5564,83.3974,83.5481,37037.0
2017-11-21 15:30:00,99.78,99.8,99.61,99.66,59248.0,83.5397,83.5564,83.3974,83.4392,59248.0
2017-11-21 15:40:00,99.66,99.76,99.65,99.74,65700.0,83.4392,83.523,83.4309,83.5062,65700.0
2017-11-21 15:50:00,99.75,99.75,99.63,99.7,134761.0,83.5146,83.5146,83.4141,83.4727,134761.0
2017-11-22 09:30:00,99.6,99.64,99.28,99.53,25183.0,83.389,83.4225,83.1211,83.3304,25183.0
2017-11-22 09:40:00,99.53,99.74,99.47,99.61,12591.0,83.3304,83.5062,83.2802,83.3974,12591.0
2017-11-22 09:50:00,99.53,99.58,99.39,99.42,16242.0,83.3304,83.3723,83.2132,83.2383,16242.0
2017-11-22 10:00:00,99.41,99.51,99.39,99.5,14508.0,83.2299,83.3136,83.2132,83.3053,14508.0
2017-11-22 10:10:00,99.46,99.46,99.3,99.3,19919.0,83.2718,83.2718,83.1378,83.1378,19919.0
2017-11-22 10:20:00,99.3,99.47,99.3,99.39,13024.0,83.1378,83.2802,83.1378,83.2132,13024.0
2017-11-22 10:30:00,99.39,99.47,99.36,99.41,13069.0,83.2132,83.2802,83.1881,83.2299,13069.0
2017-11-22 10:40:00,99.41,99.44,99.35,99.35,21420.0,83.2299,83.255,83.1797,83.1797,21420.0
2017-11-22 10:50:00,99.35,99.5,99.35,99.5,15731.0,83.1797,83.3053,83.1797,83.3053,15731.0
2017-11-22 11:00:00,99.52,99.53,99.37,99.37,12727.0,83.322,83.3304,83.1964,83.1964,12727.0
2017-11-22 11:10:00,99.37,99.43,99.36,99.39,13351.0,83.1964,83.2467,83.1881,83.2132,13351.0
2017-11-22 11:20:00,99.39,99.39,99.26,99.29,11244.0,83.2132,83.2132,83.1043,83.1295,11244.0
2017-11-22 11:30:00,99.32,99.38,99.28,99.38,10442.0,83.1546,83.2048,83.1211,83.2048,10442.0
2017-11-22 11:40:00,99.39,99.39,99.29,99.33,12550.0,83.2132,83.2132,83.1295,83.1629,12550.0
2017-11-22 11:50:00,99.33,99.43,99.31,99.34,18543.0,83.1629,83.2467,83.1462,83.1713,18543.0
2017-11-22 12:00:00,99.33,99.41,99.33,99.38,11046.0,83.1629,83.2299,83.1629,83.2048,11046.0
2017-11-22 12:10:00,99.37,99.39,99.21,99.22,11173.0,83.1964,83.2132,83.0625,83.0708,11173.0
2017-11-22 12:20:00,99.21,99.29,99.18,99.29,12396.0,83.0625,83.1295,83.0374,83.1295,12396.0
2017-11-22 12:30:00,99.28,99.34,99.22,99.34,10834.0,83.1211,83.1713,83.0708,83.1713,10834.0
2017-11-22 12:40:00,99.35,99.37,99.3,99.37,9550.0,83.1797,83.1964,83.1378,83.1964,9550.0
2017-11-22 12:50:00,99.37,99.38,99.31,99.34,11378.0,83.1964,83.2048,83.1462,83.1713,11378.0
2017-11-22 13:00:00,99.34,99.38,99.31,99.31,8552.0,83.1713,83.2048,83.1462,83.1462,8552.0
2017-11-22 13:10:00,99.31,99.34,99.27,99.32,12542.0,83.1462,83.1713,83.1127,83.1546,12542.0
2017-11-22 13:20:00,99.31,99.42,99.3,99.4,10600.0,83.1462,83.2383,83.1378,83.2215,10600.0
2017-11-22 13:30:00,99.4,99.44,99.36,99.37,13975.0,83.2215,83.255,83.1881,83.1964,13975.0
2017-11-22 13:40:00,99.36,99.41,99.32,99.41,11411.0,83.1881,83.2299,83.1546,83.2299,11411.0
2017-11-22 13:50:00,99.42,99.49,99.42,99.48,10497.0,83.2383,83.2969,83.2383,83.2885,10497.0
2017-11-22 14:00:00,99.48,99.56,99.42,99.56,16215.0,83.2885,83.3555,83.2383,83.3555,16215.0
2017-11-22 14:10:00,99.57,99.63,99.43,99.45,16162.0,83.3639,83.4141,83.2467,83.2634,16162.0
2017-11-22 14:20:00,99.46,99.54,99.42,99.44,15102.0,83.2718,83.3388,83.2383,83.255,15102.0
2017-11-22 14:30:00,99.45,99.5,99.44,99.48,10169.0,83.2634,83.3053,83.255,83.2885,10169.0
2017-11-22 14:40:00,99.49,99.51,99.42,99.45,13202.0,83.2969,83.3136,83.2383,83.2634,13202.0
2017-11-22 14:50:00,99.46,99.46,99.41,99.43,13959.0,83.2718,83.2718,83.2299,83.2467,13959.0
2017-11-22 15:00:00,99.44,99.46,99.43,99.45,11688.0,83.255,83.2718,83.2467,83.2634,11688.0
2017-11-22 15:10:00,99.45,99.47,99.42,99.47,20072.0,83.2634,83.2802,83.2383,83.2802,20072.0
2017-11-22 15:20:00,99.49,99.51,99.44,99.5,22580.0,83.2969,83.3136,83.255,83.3053,22580.0
2017-11-22 15:30:00,99.48,99.49,99.42,99.44,31383.0,83.2885,83.2969,83.2383,83.255,31383.0
2017-11-22 15:40:00,99.44,99.44,99.37,99.37,46999.0,83.255,83.255,83.1964,83.1964,46999.0
2017-11-22 15:50:00,99.38,99.38,99.28,99.3,86757.0,83.2048,83.2048,83.1211,83.1378,86757.0
2017-11-24 09:30:00,99.8,99.8,99.22,99.27,26447.0,83.5564,83.5564,83.0708,83.1127,26447.0
2017-11-24 09:40:00,99.22,99.37,99.17,99.27,21295.0,83.0708,83.1964,83.029,83.1127,21295.0
2017-11-24 09:50:00,99.28,99.28,99.11,99.15,16922.0,83.1211,83.1211,82.9787,83.0122,16922.0
2017-11-24 10:00:00,99.17,99.4,99.16,99.36,20679.0,83.029,83.2215,83.0206,83.1881,20679.0
2017-11-24 10:10:00,99.36,99.36,99.21,99.23,15421.0,83.1881,83.1881,83.0625,83.0792,15421.0
2017-11-24 10:20:00,99.22,99.36,99.16,99.32,16817.0,83.0708,83.1881,83.0206,83.1546,16817.0
2017-11-24 10:30:00,99.32,99.33,99.25,99.28,12247.0,83.1546,83.1629,83.096,83.1211,12247.0
2017-11-24 10:40:00,99.29,99.31,99.18,99.18,22104.0,83.1295,83.1462,83.0374,83.0374,22104.0
2017-11-24 10:50:00,99.18,99.25,99.16,99.25,13207.0,83.0374,83.096,83.0206,83.096,13207.0
2017-11-24 11:00:00,99.25,99.3,99.24,99.27,10810.0,83.096,83.1378,83.0876,83.1127,10810.0
2017-11-24 11:10:00,99.27,99.27,99.18,99.19,15231.0,83.1127,83.1127,83.0374,83.0457,15231.0
2017-11-24 11:20:00,99.19,99.31,99.19,99.31,13962.0,83.0457,83.1462,83.0457,83.1462,13962.0
2017-11-24 11:30:00,99.32,99.32,99.21,99.21,16047.0,83.1546,83.1546,83.0625,83.0625,16047.0
2017-11-24 11:40:00,99.22,99.24,99.2,99.21,12260.0,83.0708,83.0876,83.0541,83.0625,12260.0
2017-11-24 11:50:00,99.21,99.23,99.16,99.18,15736.0,83.0625,83.0792,83.0206,83.0374,15736.0
2017-11-24 12:00:00,99.18,99.2,99.16,99.16,22304.0,83.0374,83.0541,83.0206,83.0206,22304.0
2017-11-24 12:10:00,99.17,99.19,99.14,99.16,20378.0,83.029,83.0457,83.0039,83.0206,20378.0
2017-11-24 12:20:00,99.17,99.2,99.16,99.2,18300.0,83.029,83.0541,83.0206,83.0541,18300.0
2017-11-24 12:30:00,99.2,99.28,99.19,99.28,24117.0,83.0541,83.1211,83.0457,83.1211,24117.0
2017-11-24 12:40:00,99.27,99.27,99.02,99.02,41247.0,83.1127,83.1127,82.9034,82.9034,41247.0
2017-11-24 12:50:00,99.02,99.11,98.98,99.1,60069.0,82.9034,82.9787,82.8699,82.9704,60069.0
2017-11-27 09:30:00,99.23,99.77,99.14,99.73,31707.0,83.0792,83.5313,83.0039,83.4978,31707.0
2017-11-27 09:40:00,99.8,99.85,99.63,99.67,21881.0,83.5564,83.5983,83.4141,83.4476,21881.0
2017-11-27 09:50:00,99.66,99.76,99.6,99.66,14041.0,83.4392,83.523,83.389,83.4392,14041.0
2017-11-27 10:00:00,99.65,99.66,99.45,99.51,15458.0,83.4309,83.4392,83.2634,83.3136,15458.0
2017-11-27 10:10:00,99.47,99.51,99.41,99.42,18666.0,83.2802,83.3136,83.2299,83.2383,18666.0
2017-11-27 10:20:00,99.43,99.59,99.37,99.58,18449.0,83.2467,83.3806,83.1964,83.3723,18449.0
2017-11-27 10:30:00,99.57,99.72,99.57,99.69,21164.0,83.3639,83.4895,83.3639,83.4643,21164.0
2017-11-27 10:40:00,99.71,99.75,99.69,99.75,20173.0,83.4811,83.5146,83.4643,83.5146,20173.0
2017-11-27 10:50:00,99.76,99.81,99.62,99.68,15787.0,83.523,83.5648,83.4057,83.456,15787.0
2017-11-27 11:00:00,99.68,99.7,99.66,99.67,19036.0,83.456,83.4727,83.4392,83.4476,19036.0
2017-11-27 11:10:00,99.67,99.68,99.56,99.62,23187.0,83.4476,83.456,83.3555,83.4057,23187.0
2017-11-27 11:20:00,99.62,99.86,99.61,99.85,23802.0,83.4057,83.6067,83.3974,83.5983,23802.0
2017-11-27 11:30:00,99.85,99.89,99.72,99.78,20586.0,83.5983,83.6318,83.4895,83.5397,20586.0
2017-11-27 11:40:00,99.79,99.85,99.7,99.84,17641.0,83.5481,83.5983,83.4727,83.5899,17641.0
2017-11-27 11:50:00,99.86,99.93,99.83,99.87,19936.0,83.6067,83.6653,83.5816,83.6151,19936.0
2017-11-27 12:00:00,99.87,99.87,99.78,99.81,16549.0,83.6151,83.6151,83.5397,83.5648,16549.0
2017-11-27 12:10:00,99.79,99.88,99.79,99.84,15994.0,83.5481,83.6234,83.5481,83.5899,15994.0
2017-11-27 12:20:00,99.85,99.86,99.7,99.77,11789.0,83.5983,83.6067,83.4727,83.5313,11789.0
2017-11-27 12:30:00,99.78,99.9,99.78,99.88,10983.0,83.5397,83.6402,83.5397,83.6234,10983.0
2017-11-27 12:40:00,99.88,99.89,99.77,99.78,11135.0,83.6234,83.6318,83.5313,83.5397,11135.0
2017-11-27 12:50:00,99.78,99.83,99.77,99.81,5650.0,83.5397,83.5816,83.5313,83.5648,5650.0
2017-11-27 13:00:00,99.8,99.84,99.75,99.79,15241.0,83.5564,83.5899,83.5146,83.5481,15241.0
2017-11-27 13:10:00,99.78,99.79,99.76,99.76,9827.0,83.5397,83.5481,83.523,83.523,9827.0
2017-11-27 13:20:00,99.77,99.8,99.69,99.69,15629.0,83.5313,83.5564,83.4643,83.4643,15629.0
2017-11-27 13:30:00,99.69,99.7,99.53,99.54,23747.0,83.4643,83.4727,83.3304,83.3388,23747.0
2017-11-27 13:40:00,99.55,99.63,99.47,99.62,19192.0,83.3471,83.4141,83.2802,83.4057,19192.0
2017-11-27 13:50:00,99.62,99.69,99.6,99.65,20337.0,83.4057,83.4643,83.389,83.4309,20337.0
2017-11-27 14:00:00,99.65,99.71,99.57,99.71,25900.0,83.4309,83.4811,83.3639,83.4811,25900.0
2017-11-27 14:10:00,99.72,99.76,99.68,99.74,15320.0,83.4895,83.523,83.456,83.5062,15320.0
2017-11-27 14:20:00,99.73,99.74,99.55,99.57,22324.0,83.4978,83.5062,83.3471,83.3639,22324.0
2017-11-27 14:30:00,99.6,99.62,99.53,99.57,38051.0,83.389,83.4057,83.3304,83.3639,38051.0
2017-11-27 14:40:00,99.61,99.61,99.5,99.52,22941.0,83.3974,83.3974,83.3053,83.322,22941.0
2017-11-27 14:50:00,99.52,99.57,99.48,99.55,22219.0,83.322,83.3639,83.2885,83.3471,22219.0
2017-11-27 15:00:00,99.55,99.66,99.51,99.66,26577.0,83.3471,83.4392,83.3136,83.4392,26577.0
2017-11-27 15:10:00,99.68,99.7,99.62,99.64,21358.0,83.456,83.4727,83.4057,83.4225,21358.0
2017-11-27 15:20:00,99.64,99.74,99.64,99.71,24831.0,83.4225,83.5062,83.4225,83.4811,24831.0
2017-11-27 15:30:00,99.72,99.78,99.7,99.77,31341.0,83.4895,83.5397,83.4727,83.5313,31341.0
2017-11-27 15:40:00,99.77,99.85,99.65,99.67,57556.0,83.5313,83.5983,83.4309,83.4476,57556.0
2017-11-27 15:50:00,99.68,99.68,99.4,99.41,231874.0,83.456,83.456,83.2215,83.2299,231874.0
2017-11-28 09:30:00,99.39,99.64,99.26,99.39,18688.0,83.2132,83.4225,83.1043,83.2132,18688.0
2017-11-28 09:40:00,99.38,99.55,99.38,99.52,16346.0,83.2048,83.3471,83.2048,83.322,16346.0
2017-11-28 09:50:00,99.54,99.75,99.54,99.73,13165.0,83.3388,83.5146,83.3388,83.4978,13165.0
2017-11-28 10:00:00,99.72,99.72,99.57,99.63,25165.0,83.4895,83.4895,83.3639,83.4141,25165.0
2017-11-28 10:10:00,99.64,99.71,99.62,99.62,16323.0,83.4225,83.4811,83.4057,83.4057,16323.0
2017-11-28 10:20:00,99.62,99.67,99.6,99.62,11791.0,83.4057,83.4476,83.389,83.4057,11791.0
2017-11-28 10:30:00,99.63,99.69,99.63,99.66,20890.0,83.4141,83.4643,83.4141,83.4392,20890.0
2017-11-28 10:40:00,99.67,99.68,99.59,99.66,16548.0,83.4476,83.456,83.3806,83.4392,16548.0
2017-11-28 10:50:00,99.65,99.68,99.59,99.65,10382.0,83.4309,83.456,83.3806,83.4309,10382.0
2017-11-28 11:00:00,99.66,99.75,99.61,99.71,15862.0,83.4392,83.5146,83.3974,83.4811,15862.0
2017-11-28 11:10:00,99.71,99.72,99.55,99.63,18956.0,83.4811,83.4895,83.3471,83.4141,18956.0
2017-11-28 11:20:00,99.66,99.66,99.5,99.53,17515.0,83.4392,83.4392,83.3053,83.3304,17515.0
2017-11-28 11:30:00,99.54,99.78,99.53,99.76,22271.0,83.3388,83.5397,83.3304,83.523,22271.0
2017-11-28 11:40:00,99.76,99.79,99.69,99.74,23490.0,83.523,83.5481,83.4643,83.5062,23490.0
2017-11-28 11:50:00,99.74,99.84,99.72,99.81,26766.0,83.5062,83.5899,83.4895,83.5648,26766.0
2017-11-28 12:00:00,99.83,99.98,99.83,99.97,15339.0,83.5816,83.7071,83.5816,83.6988,15339.0
2017-11-28 12:10:00,99.97,100.12,99.94,100.0,30623.0,83.6988,83.8244,83.6737,83.7239,30623.0
2017-11-28 12:20:00,100.0,100.06,100.0,100.01,13421.0,83.7239,83.7741,83.7239,83.7323,13421.0
2017-11-28 12:30:00,99.99,100.07,99.99,100.0,19891.0,83.7155,83.7825,83.7155,83.7239,19891.0
2017-11-28 12:40:00,99.99,100.0,99.91,99.94,17654.0,83.7155,83.7239,83.6485,83.6737,17654.0
2017-11-28 12:50:00,99.94,100.03,99.91,100.02,14691.0,83.6737,83.749,83.6485,83.7406,14691.0
2017-11-28 13:00:00,100.02,100.24,100.01,100.22,21970.0,83.7406,83.9248,83.7323,83.9081,21970.0
2017-11-28 13:10:00,100.2,100.27,100.11,100.12,17433.0,83.8913,83.9499,83.816,83.8244,17433.0
2017-11-28 13:20:00,100.11,100.12,99.98,100.01,31432.0,83.816,83.8244,83.7071,83.7323,31432.0
2017-11-28 13:30:00,100.02,100.29,100.01,100.25,46998.0,83.7406,83.9667,83.7323,83.9332,46998.0
2017-11-28 13:40:00,100.25,100.28,100.17,100.17,15563.0,83.9332,83.9583,83.8662,83.8662,15563.0
2017-11-28 13:50:00,100.17,100.2,100.01,100.08,25523.0,83.8662,83.8913,83.7323,83.7909,25523.0
2017-11-28 14:00:00,100.08,100.22,100.03,100.14,42602.0,83.7909,83.9081,83.749,83.8411,42602.0
2017-11-28 14:10:00,100.15,100.2,100.09,100.2,25264.0,83.8495,83.8913,83.7992,83.8913,25264.0
2017-11-28 14:20:00,100.18,100.3,100.16,100.3,23511.0,83.8746,83.9751,83.8578,83.9751,23511.0
2017-11-28 14:30:00,100.28,100.35,100.17,100.23,33957.0,83.9583,84.0169,83.8662,83.9165,33957.0
2017-11-28 14:40:00,100.24,100.48,100.23,100.47,26086.0,83.9248,84.1258,83.9165,84.1174,26086.0
2017-11-28 14:50:00,100.47,100.6,100.45,100.56,26451.0,84.1174,84.2262,84.1006,84.1927,26451.0
2017-11-28 15:00:00,100.55,100.75,100.53,100.75,40291.0,84.1844,84.3518,84.1676,84.3518,40291.0
2017-11-28 15:10:00,100.75,100.94,100.73,100.91,45563.0,84.3518,84.5109,84.3351,84.4858,45563.0
2017-11-28 15:20:00,100.92,100.93,100.73,100.76,36611.0,84.4942,84.5025,84.3351,84.3602,36611.0
2017-11-28 15:30:00,100.76,100.86,100.74,100.75,48077.0,84.3602,84.4439,84.3434,84.3518,48077.0
2017-11-28 15:40:00,100.76,100.84,100.67,100.75,63332.0,84.3602,84.4272,84.2848,84.3518,63332.0
2017-11-28 15:50:00,100.76,100.9,100.75,100.88,170544.0,84.3602,84.4774,84.3518,84.4607,170544.0
2017-11-29 09:30:00,100.62,101.32,100.58,101.28,33129.0,84.5487,85.1369,84.5151,85.1033,33129.0
2017-11-29 09:40:00,101.46,101.67,101.16,101.16,16887.0,85.2545,85.431,85.0024,85.0024,16887.0
2017-11-29 09:50:00,101.22,101.37,100.99,101.3,41535.0,85.0529,85.1789,84.8596,85.1201,41535.0
2017-11-29 10:00:00,101.37,101.61,101.22,101.22,30071.0,85.1789,85.3806,85.0529,85.0529,30071.0
2017-11-29 10:10:00,101.22,101.53,101.2,101.52,34732.0,85.0529,85.3133,85.036,85.3049,34732.0
2017-11-29 10:20:00,101.52,101.82,101.43,101.82,40436.0,85.3049,85.557,85.2293,85.557,40436.0
2017-11-29 10:30:00,101.8,102.07,101.8,102.07,33752.0,85.5402,85.7671,85.5402,85.7671,33752.0
2017-11-29 10:40:00,102.08,102.23,101.78,101.91,36868.0,85.7755,85.9015,85.5234,85.6326,36868.0
2017-11-29 10:50:00,101.88,102.13,101.87,102.05,31353.0,85.6074,85.8175,85.599,85.7503,31353.0
2017-11-29 11:00:00,102.06,102.06,101.72,101.79,25455.0,85.7587,85.7587,85.473,85.5318,25455.0
2017-11-29 11:10:00,101.78,101.85,101.68,101.78,20106.0,85.5234,85.5822,85.4394,85.5234,20106.0
2017-11-29 11:20:00,101.83,101.94,101.79,101.89,21990.0,85.5654,85.6579,85.5318,85.6158,21990.0
2017-11-29 11:30:00,101.91,101.95,101.77,101.82,24368.0,85.6326,85.6663,85.515,85.557,24368.0
2017-11-29 11:40:00,101.82,101.85,101.67,101.83,20172.0,85.557,85.5822,85.431,85.5654,20172.0
2017-11-29 11:50:00,101.83,101.95,101.78,101.81,46484.0,85.5654,85.6663,85.5234,85.5486,46484.0
2017-11-29 12:00:00,101.79,101.96,101.79,101.94,38670.0,85.5318,85.6747,85.5318,85.6579,38670.0
2017-11-29 12:10:00,101.94,102.19,101.94,102.05,52771.0,85.6579,85.8679,85.6579,85.7503,52771.0
2017-11-29 12:20:00,102.04,102.08,101.8,101.9,32899.0,85.7419,85.7755,85.5402,85.6242,32899.0
2017-11-29 12:30:00,101.87,102.02,101.86,102.02,23186.0,85.599,85.7251,85.5906,85.7251,23186.0
2017-11-29 12:40:00,102.07,102.16,101.95,101.97,22025.0,85.7671,85.8427,85.6663,85.6831,22025.0
2017-11-29 12:50:00,101.96,102.08,101.92,102.08,18548.0,85.6747,85.7755,85.641,85.7755,18548.0
2017-11-29 13:00:00,102.06,102.15,102.0,102.05,21325.0,85.7587,85.8343,85.7083,85.7503,21325.0
2017-11-29 13:10:00,102.06,102.07,102.02,102.03,17467.0,85.7587,85.7671,85.7251,85.7335,17467.0
2017-11-29 13:20:00,102.03,102.04,101.81,101.81,15967.0,85.7335,85.7419,85.5486,85.5486,15967.0
2017-11-29 13:30:00,101.82,101.86,101.62,101.64,36691.0,85.557,85.5906,85.389,85.4058,36691.0
2017-11-29 13:40:00,101.64,101.69,101.5,101.5,21808.0,85.4058,85.4478,85.2881,85.2881,21808.0
2017-11-29 13:50:00,101.51,101.66,101.5,101.54,25573.0,85.2965,85.4226,85.2881,85.3217,25573.0
2017-11-29 14:00:00,101.55,101.91,101.55,101.91,33170.0,85.3301,85.6326,85.3301,85.6326,33170.0
2017-11-29 14:10:00,101.9,102.06,101.84,102.04,30411.0,85.6242,85.7587,85.5738,85.7419,30411.0
2017-11-29 14:20:00,102.03,102.12,101.92,102.09,33030.0,85.7335,85.8091,85.641,85.7839,33030.0
2017-11-29 14:30:00,102.12,102.16,101.78,101.78,30418.0,85.8091,85.8427,85.5234,85.5234,30418.0
2017-11-29 14:40:00,101.81,101.96,101.79,101.91,32558.0,85.5486,85.6747,85.5318,85.6326,32558.0
2017-11-29 14:50:00,101.91,101.94,101.79,101.91,31829.0,85.6326,85.6579,85.5318,85.6326,31829.0
2017-11-29 15:00:00,101.92,101.93,101.83,101.87,25344.0,85.641,85.6494,85.5654,85.599,25344.0
2017-11-29 15:10:00,101.86,101.93,101.83,101.93,28012.0,85.5906,85.6494,85.5654,85.6494,28012.0
2017-11-29 15:20:00,101.91,101.94,101.83,101.91,46840.0,85.6326,85.6579,85.5654,85.6326,46840.0
2017-11-29 15:30:00,101.91,102.02,101.91,101.97,73094.0,85.6326,85.7251,85.6326,85.6831,73094.0
2017-11-29 15:40:00,101.98,102.03,101.9,101.95,77830.0,85.6915,85.7335,85.6242,85.6663,77830.0
2017-11-29 15:50:00,101.95,101.99,101.93,101.95,166583.0,85.6663,85.6999,85.6494,85.6663,166583.0
2017-11-30 09:30:00,102.37,102.41,102.0,102.0,39329.0,86.0192,86.0528,85.7083,85.7083,39329.0
2017-11-30 09:40:00,102.01,102.06,101.6,101.66,23522.0,85.7167,85.7587,85.3722,85.4226,23522.0
2017-11-30 09:50:00,101.6,101.64,101.46,101.56,24482.0,85.3722,85.4058,85.2545,85.3385,24482.0
2017-11-30 10:00:00,101.55,101.55,101.21,101.27,16549.0,85.3301,85.3301,85.0444,85.0949,16549.0
2017-11-30 10:10:00,101.24,101.44,101.19,101.34,22692.0,85.0697,85.2377,85.0276,85.1537,22692.0
2017-11-30 10:20:00,101.3,101.32,101.14,101.29,15821.0,85.1201,85.1369,84.9856,85.1117,15821.0
2017-11-30 10:30:00,101.27,101.28,101.09,101.2,38706.0,85.0949,85.1033,84.9436,85.036,38706.0
2017-11-30 10:40:00,101.21,101.36,101.15,101.33,15914.0,85.0444,85.1705,84.994,85.1453,15914.0
2017-11-30 10:50:00,101.35,102.01,101.33,101.98,32493.0,85.1621,85.7167,85.1453,85.6915,32493.0
2017-11-30 11:00:00,102.01,102.22,101.97,102.03,33234.0,85.7167,85.8931,85.6831,85.7335,33234.0
2017-11-30 11:10:00,102.02,102.35,102.01,102.27,24612.0,85.7251,86.0024,85.7167,85.9351,24612.0
2017-11-30 11:20:00,102.28,102.49,102.19,102.41,31870.0,85.9435,86.12,85.8679,86.0528,31870.0
2017-11-30 11:30:00,102.41,102.61,102.39,102.54,37885.0,86.0528,86.2208,86.036,86.162,37885.0
2017-11-30 11:40:00,102.56,102.67,102.5,102.6,24720.0,86.1788,86.2713,86.1284,86.2124,24720.0
2017-11-30 11:50:00,102.57,102.62,102.46,102.58,19490.0,86.1872,86.2292,86.0948,86.1956,19490.0
2017-11-30 12:00:00,102.62,102.63,102.45,102.56,13612.0,86.2292,86.2376,86.0864,86.1788,13612.0
2017-11-30 12:10:00,102.55,102.63,102.54,102.58,16855.0,86.1704,86.2376,86.162,86.1956,16855.0
2017-11-30 12:20:00,102.59,102.76,102.57,102.73,21326.0,86.204,86.3469,86.1872,86.3217,21326.0
2017-11-30 12:30:00,102.73,102.99,102.73,102.97,21142.0,86.3217,86.5401,86.3217,86.5233,21142.0
2017-11-30 12:40:00,102.95,103.24,102.94,103.17,167707.0,86.5065,86.7502,86.4981,86.6914,167707.0
2017-11-30 12:50:00,103.17,103.29,103.09,103.25,30758.0,86.6914,86.7922,86.6242,86.7586,30758.0
2017-11-30 13:00:00,103.26,103.51,103.24,103.29,29290.0,86.767,86.9771,86.7502,86.7922,29290.0
2017-11-30 13:10:00,103.28,103.34,103.08,103.13,20331.0,86.7838,86.8342,86.6158,86.6578,20331.0
2017-11-30 13:20:00,103.1,103.25,102.98,103.17,58392.0,86.6326,86.7586,86.5317,86.6914,58392.0
2017-11-30 13:30:00,103.16,103.32,103.15,103.22,85074.0,86.683,86.8174,86.6746,86.7334,85074.0
2017-11-30 13:40:00,103.2,103.31,102.87,102.9,86433.0,86.7166,86.809,86.4393,86.4645,86433.0
2017-11-30 13:50:00,102.87,102.9,102.57,102.61,28863.0,86.4393,86.4645,86.1872,86.2208,28863.0
2017-11-30 14:00:00,102.6,102.68,102.43,102.45,19217.0,86.2124,86.2797,86.0696,86.0864,19217.0
2017-11-30 14:10:00,102.45,102.58,102.37,102.41,19935.0,86.0864,86.1956,86.0192,86.0528,19935.0
2017-11-30 14:20:00,102.44,102.59,102.38,102.55,14710.0,86.078,86.204,86.0276,86.1704,14710.0
2017-11-30 14:30:00,102.57,102.7,102.55,102.7,18308.0,86.1872,86.2965,86.1704,86.2965,18308.0
2017-11-30 14:40:00,102.68,102.74,102.63,102.64,23696.0,86.2797,86.3301,86.2376,86.246,23696.0
2017-11-30 14:50:00,102.64,102.7,102.58,102.62,28499.0,86.246,86.2965,86.1956,86.2292,28499.0
2017-11-30 15:00:00,102.61,102.61,102.28,102.35,27954.0,86.2208,86.2208,85.9435,86.0024,27954.0
2017-11-30 15:10:00,102.34,102.5,102.34,102.43,20994.0,85.994,86.1284,85.994,86.0696,20994.0
2017-11-30 15:20:00,102.41,102.46,102.32,102.44,24449.0,86.0528,86.0948,85.9772,86.078,24449.0
2017-11-30 15:30:00,102.43,102.45,102.19,102.2,28258.0,86.0696,86.0864,85.8679,85.8763,28258.0
2017-11-30 15:40:00,102.22,102.68,102.19,102.62,84854.0,85.8931,86.2797,85.8679,86.2292,84854.0
2017-11-30 15:50:00,102.6,102.77,102.56,102.64,319829.0,86.2124,86.3553,86.1788,86.246,319829.0
2017-12-01 09:30:00,103.1,103.1,102.51,102.6,49027.0,86.6326,86.6326,86.1368,86.2124,49027.0
2017-12-01 09:40:00,102.57,102.62,102.36,102.49,19622.0,86.1872,86.2292,86.0108,86.12,19622.0
2017-12-01 09:50:00,102.49,102.53,102.27,102.37,21244.0,86.12,86.1536,85.9351,86.0192,21244.0
2017-12-01 10:00:00,102.35,102.52,102.11,102.52,38038.0,86.0024,86.1452,85.8007,86.1452,38038.0
2017-12-01 10:10:00,102.54,102.94,102.54,102.89,22664.0,86.162,86.4981,86.162,86.4561,22664.0
2017-12-01 10:20:00,102.89,102.93,102.6,102.72,41851.0,86.4561,86.4897,86.2124,86.3133,41851.0
2017-12-01 10:30:00,102.75,102.87,102.43,102.43,19717.0,86.3385,86.4393,86.0696,86.0696,19717.0
2017-12-01 10:40:00,102.45,102.61,102.45,102.53,18703.0,86.0864,86.2208,86.0864,86.1536,18703.0
2017-12-01 10:50:00,102.56,102.79,102.55,102.75,40518.0,86.1788,86.3721,86.1704,86.3385,40518.0
2017-12-01 11:00:00,102.69,102.77,102.19,102.43,38653.0,86.2881,86.3553,85.8679,86.0696,38653.0
2017-12-01 11:10:00,102.36,102.36,101.34,102.19,88301.0,86.0108,86.0108,85.1537,85.8679,88301.0
2017-12-01 11:20:00,102.17,102.17,100.98,101.02,58908.0,85.8511,85.8511,84.8512,84.8848,58908.0
2017-12-01 11:30:00,101.1,102.03,100.75,102.02,67391.0,84.952,85.7335,84.6579,85.7251,67391.0
2017-12-01 11:40:00,102.01,102.03,101.45,101.7,60218.0,85.7167,85.7335,85.2461,85.4562,60218.0
2017-12-01 11:50:00,101.7,102.06,101.52,101.95,61130.0,85.4562,85.7587,85.3049,85.6663,61130.0
2017-12-01 12:00:00,101.88,102.08,101.73,102.0,133620.0,85.6074,85.7755,85.4814,85.7083,133620.0
2017-12-01 12:10:00,102.02,102.26,101.92,102.13,30985.0,85.7251,85.9267,85.641,85.8175,30985.0
2017-12-01 12:20:00,102.11,102.16,101.93,102.07,16116.0,85.8007,85.8427,85.6494,85.7671,16116.0
2017-12-01 12:30:00,102.07,102.27,102.02,102.18,15477.0,85.7671,85.9351,85.7251,85.8595,15477.0
2017-12-01 12:40:00,102.18,102.32,102.11,102.3,12898.0,85.8595,85.9772,85.8007,85.9604,12898.0
2017-12-01 12:50:00,102.27,102.36,102.16,102.22,14344.0,85.9351,86.0108,85.8427,85.8931,14344.0
2017-12-01 13:00:00,102.21,102.37,102.19,102.31,18200.0,85.8847,86.0192,85.8679,85.9688,18200.0
2017-12-01 13:10:00,102.33,102.56,102.33,102.45,10317.0,85.9856,86.1788,85.9856,86.0864,10317.0
2017-12-01 13:20:00,102.51,102.65,102.47,102.5,24623.0,86.1368,86.2544,86.1032,86.1284,24623.0
2017-12-01 13:30:00,102.49,102.65,102.35,102.52,42185.0,86.12,86.2544,86.0024,86.1452,42185.0
2017-12-01 13:40:00,102.49,102.53,102.35,102.49,52060.0,86.12,86.1536,86.0024,86.12,52060.0
2017-12-01 13:50:00,102.5,102.73,102.48,102.61,22773.0,86.1284,86.3217,86.1116,86.2208,22773.0
2017-12-01 14:00:00,102.51,102.67,102.4,102.65,24690.0,86.1368,86.2713,86.0444,86.2544,24690.0
2017-12-01 14:10:00,102.64,102.79,102.54,102.68,19163.0,86.246,86.3721,86.162,86.2797,19163.0
2017-12-01 14:20:00,102.62,102.72,102.55,102.65,21557.0,86.2292,86.3133,86.1704,86.2544,21557.0
2017-12-01 14:30:00,102.63,102.69,102.56,102.59,17692.0,86.2376,86.2881,86.1788,86.204,17692.0
2017-12-01 14:40:00,102.61,102.84,102.45,102.77,36692.0,86.2208,86.4141,86.0864,86.3553,36692.0
2017-12-01 14:50:00,102.73,102.81,102.61,102.81,29588.0,86.3217,86.3889,86.2208,86.3889,29588.0
2017-12-01 15:00:00,102.73,102.94,102.54,102.86,51004.0,86.3217,86.4981,86.162,86.4309,51004.0
2017-12-01 15:10:00,102.87,102.96,102.78,102.79,33482.0,86.4393,86.5149,86.3637,86.3721,33482.0
2017-12-01 15:20:00,102.78,102.85,102.72,102.79,38710.0,86.3637,86.4225,86.3133,86.3721,38710.0
2017-12-01 15:30:00,102.8,102.89,102.75,102.88,63756.0,86.3805,86.4561,86.3385,86.4477,63756.0
2017-12-01 15:40:00,102.87,103.06,102.87,103.02,77421.0,86.4393,86.599,86.4393,86.5654,77421.0
2017-12-01 15:50:00,103.03,103.12,102.9,103.1,163279.0,86.5738,86.6494,86.4645,86.6326,163279.0
2017-12-04 09:30:00,103.91,104.1,103.52,103.73,53043.0,87.3132,87.4729,86.9855,87.1619,53043.0
2017-12-04 09:40:00,103.77,103.88,103.35,103.4,55852.0,87.1956,87.288,86.8426,86.8847,55852.0
2017-12-04 09:50:00,103.35,103.36,103.01,103.13,54823.0,86.8426,86.851,86.5569,86.6578,54823.0
2017-12-04 10:00:00,103.18,103.86,103.12,103.78,55054.0,86.6998,87.2712,86.6494,87.204,55054.0
2017-12-04 10:10:00,103.75,103.98,103.54,103.98,51559.0,87.1788,87.372,87.0023,87.372,51559.0
2017-12-04 10:20:00,103.95,103.96,103.8,103.84,46394.0,87.3468,87.3552,87.2208,87.2544,46394.0
2017-12-04 10:30:00,103.84,103.99,103.77,103.81,29138.0,87.2544,87.3804,87.1956,87.2292,29138.0
2017-12-04 10:40:00,103.79,103.85,103.45,103.77,36247.0,87.2124,87.2628,86.9267,87.1956,36247.0
2017-12-04 10:50:00,103.77,103.78,103.46,103.68,44520.0,87.1956,87.204,86.9351,87.1199,44520.0
2017-12-04 11:00:00,103.71,103.77,103.55,103.64,34651.0,87.1451,87.1956,87.0107,87.0863,34651.0
2017-12-04 11:10:00,103.63,103.8,103.47,103.62,59204.0,87.0779,87.2208,86.9435,87.0695,59204.0
2017-12-04 11:20:00,103.63,103.67,103.43,103.54,28807.0,87.0779,87.1115,86.9099,87.0023,28807.0
2017-12-04 11:30:00,103.56,103.65,103.46,103.58,28764.0,87.0191,87.0947,86.9351,87.0359,28764.0
2017-12-04 11:40:00,103.56,103.75,103.51,103.73,27596.0,87.0191,87.1788,86.9771,87.1619,27596.0
2017-12-04 11:50:00,103.69,103.72,103.45,103.48,14746.0,87.1283,87.1535,86.9267,86.9519,14746.0
2017-12-04 12:00:00,103.49,103.58,103.31,103.33,41254.0,86.9603,87.0359,86.809,86.8258,41254.0
2017-12-04 12:10:00,103.36,103.36,103.19,103.29,26416.0,86.851,86.851,86.7082,86.7922,26416.0
2017-12-04 12:20:00,103.33,103.38,103.09,103.17,26964.0,86.8258,86.8679,86.6242,86.6914,26964.0
2017-12-04 12:30:00,103.15,103.41,103.1,103.37,39021.0,86.6746,86.8931,86.6326,86.8594,39021.0
2017-12-04 12:40:00,103.35,103.58,103.32,103.55,45939.0,86.8426,87.0359,86.8174,87.0107,45939.0
2017-12-04 12:50:00,103.52,103.59,103.4,103.43,16971.0,86.9855,87.0443,86.8847,86.9099,16971.0
2017-12-04 13:00:00,103.4,103.46,103.22,103.22,31869.0,86.8847,86.9351,86.7334,86.7334,31869.0
2017-12-04 13:10:00,103.18,103.26,103.07,103.11,26568.0,86.6998,86.767,86.6074,86.641,26568.0
2017-12-04 13:20:00,103.1,103.22,103.07,103.07,20494.0,86.6326,86.7334,86.6074,86.6074,20494.0
2017-12-04 13:30:00,103.09,103.19,103.08,103.16,24086.0,86.6242,86.7082,86.6158,86.683,24086.0
2017-12-04 13:40:00,103.18,103.19,103.12,103.16,32112.0,86.6998,86.7082,86.6494,86.683,32112.0
2017-12-04 13:50:00,103.16,103.19,103.02,103.11,31731.0,86.683,86.7082,86.5654,86.641,31731.0
2017-12-04 14:00:00,103.09,103.19,103.03,103.09,28219.0,86.6242,86.7082,86.5738,86.6242,28219.0
2017-12-04 14:10:00,103.07,103.21,103.05,103.17,24064.0,86.6074,86.725,86.5906,86.6914,24064.0
2017-12-04 14:20:00,103.15,103.46,103.12,103.37,36956.0,86.6746,86.9351,86.6494,86.8594,36956.0
2017-12-04 14:30:00,103.35,103.44,103.16,103.43,33709.0,86.8426,86.9183,86.683,86.9099,33709.0
2017-12-04 14:40:00,103.44,103.47,103.2,103.42,40724.0,86.9183,86.9435,86.7166,86.9015,40724.0
2017-12-04 14:50:00,103.41,103.67,103.41,103.62,50308.0,86.8931,87.1115,86.8931,87.0695,50308.0
2017-12-04 15:00:00,103.59,103.63,103.46,103.53,31115.0,87.0443,87.0779,86.9351,86.9939,31115.0
2017-12-04 15:10:00,103.53,103.64,103.53,103.59,41774.0,86.9939,87.0863,86.9939,87.0443,41774.0
2017-12-04 15:20:00,103.62,103.64,103.35,103.43,48585.0,87.0695,87.0863,86.8426,86.9099,48585.0
2017-12-04 15:30:00,103.45,103.59,103.44,103.56,56130.0,86.9267,87.0443,86.9183,87.0191,56130.0
2017-12-04 15:40:00,103.55,103.73,103.51,103.63,83618.0,87.0107,87.1619,86.9771,87.0779,83618.0
2017-12-04 15:50:00,103.64,103.69,103.5,103.57,236819.0,87.0863,87.1283,86.9687,87.0275,236819.0
2017-12-05 09:30:00,103.99,103.99,102.91,103.14,46706.0,87.3804,87.3804,86.4729,86.6662,46706.0
2017-12-05 09:40:00,103.12,103.3,102.79,102.97,40554.0,86.6494,86.8006,86.3721,86.5233,40554.0
2017-12-05 09:50:00,103.0,103.08,102.84,102.85,30351.0,86.5485,86.6158,86.4141,86.4225,30351.0
2017-12-05 10:00:00,102.85,103.08,102.69,102.91,48952.0,86.4225,86.6158,86.2881,86.4729,48952.0
2017-12-05 10:10:00,102.91,102.95,102.78,102.87,27347.0,86.4729,86.5065,86.3637,86.4393,27347.0
2017-12-05 10:20:00,102.89,103.01,102.85,103.01,40446.0,86.4561,86.5569,86.4225,86.5569,40446.0
2017-12-05 10:30:00,102.99,103.09,102.9,102.93,22478.0,86.5401,86.6242,86.4645,86.4897,22478.0
2017-12-05 10:40:00,102.93,103.05,102.76,102.81,46300.0,86.4897,86.5906,86.3469,86.3889,46300.0
2017-12-05 10:50:00,102.82,103.16,102.82,103.11,52570.0,86.3973,86.683,86.3973,86.641,52570.0
2017-12-05 11:00:00,103.1,103.18,103.02,103.04,35116.0,86.6326,86.6998,86.5654,86.5822,35116.0
2017-12-05 11:10:00,103.05,103.06,102.88,102.96,55381.0,86.5906,86.599,86.4477,86.5149,55381.0
2017-12-05 11:20:00,102.96,103.19,102.94,103.17,37443.0,86.5149,86.7082,86.4981,86.6914,37443.0
2017-12-05 11:30:00,103.14,103.48,103.14,103.47,34571.0,86.6662,86.9519,86.6662,86.9435,34571.0
2017-12-05 11:40:00,103.47,103.5,103.36,103.43,27959.0,86.9435,86.9687,86.851,86.9099,27959.0
2017-12-05 11:50:00,103.4,103.42,103.23,103.23,19188.0,86.8847,86.9015,86.7418,86.7418,19188.0
2017-12-05 12:00:00,103.25,103.3,103.17,103.29,32389.0,86.7586,86.8006,86.6914,86.7922,32389.0
2017-12-05 12:10:00,103.3,103.43,103.29,103.41,39306.0,86.8006,86.9099,86.7922,86.8931,39306.0
2017-12-05 12:20:00,103.4,103.48,103.38,103.39,27047.0,86.8847,86.9519,86.8679,86.8763,27047.0
2017-12-05 12:30:00,103.4,103.45,103.37,103.45,17533.0,86.8847,86.9267,86.8594,86.9267,17533.0
2017-12-05 12:40:00,103.45,103.5,103.39,103.4,21152.0,86.9267,86.9687,86.8763,86.8847,21152.0
2017-12-05 12:50:00,103.41,103.44,103.35,103.36,23200.0,86.8931,86.9183,86.8426,86.851,23200.0
2017-12-05 13:00:00,103.33,103.48,103.31,103.46,19947.0,86.8258,86.9519,86.809,86.9351,19947.0
2017-12-05 13:10:00,103.46,103.47,103.32,103.44,21676.0,86.9351,86.9435,86.8174,86.9183,21676.0
2017-12-05 13:20:00,103.41,103.43,103.36,103.41,18343.0,86.8931,86.9099,86.851,86.8931,18343.0
2017-12-05 13:30:00,103.4,103.43,103.34,103.38,30343.0,86.8847,86.9099,86.8342,86.8679,30343.0
2017-12-05 13:40:00,103.38,103.39,103.28,103.33,23413.0,86.8679,86.8763,86.7838,86.8258,23413.0
2017-12-05 13:50:00,103.33,103.34,103.17,103.26,24185.0,86.8258,86.8342,86.6914,86.767,24185.0
2017-12-05 14:00:00,103.26,103.41,103.22,103.29,24534.0,86.767,86.8931,86.7334,86.7922,24534.0
2017-12-05 14:10:00,103.25,103.33,103.18,103.22,22503.0,86.7586,86.8258,86.6998,86.7334,22503.0
2017-12-05 14:20:00,103.2,103.36,103.18,103.31,28330.0,86.7166,86.851,86.6998,86.809,28330.0
2017-12-05 14:30:00,103.29,103.3,103.17,103.2,30003.0,86.7922,86.8006,86.6914,86.7166,30003.0
2017-12-05 14:40:00,103.18,103.35,103.17,103.31,23888.0,86.6998,86.8426,86.6914,86.809,23888.0
2017-12-05 14:50:00,103.31,103.35,103.18,103.26,33632.0,86.809,86.8426,86.6998,86.767,33632.0
2017-12-05 15:00:00,103.26,103.26,102.93,102.93,44553.0,86.767,86.767,86.4897,86.4897,44553.0
2017-12-05 15:10:00,102.95,102.96,102.79,102.8,46240.0,86.5065,86.5149,86.3721,86.3805,46240.0
2017-12-05 15:20:00,102.8,102.84,102.73,102.75,60399.0,86.3805,86.4141,86.3217,86.3385,60399.0
2017-12-05 15:30:00,102.74,102.79,102.69,102.74,61380.0,86.3301,86.3721,86.2881,86.3301,61380.0
2017-12-05 15:40:00,102.75,102.82,102.71,102.71,78815.0,86.3385,86.3973,86.3049,86.3049,78815.0
2017-12-05 15:50:00,102.73,102.96,102.72,102.84,163450.0,86.3217,86.5149,86.3133,86.4141,163450.0
2017-12-06 09:30:00,102.82,103.01,102.74,103.0,23997.0,86.3973,86.5569,86.3301,86.5485,23997.0
2017-12-06 09:40:00,102.96,103.35,102.96,103.24,14742.0,86.5149,86.8426,86.5149,86.7502,14742.0
2017-12-06 09:50:00,103.24,103.28,103.03,103.23,10036.0,86.7502,86.7838,86.5738,86.7418,10036.0
2017-12-06 10:00:00,103.23,103.39,103.18,103.31,13706.0,86.7418,86.8763,86.6998,86.809,13706.0
2017-12-06 10:10:00,103.31,103.48,103.22,103.24,24037.0,86.809,86.9519,86.7334,86.7502,24037.0
2017-12-06 10:20:00,103.22,103.23,102.93,103.03,31831.0,86.7334,86.7418,86.4897,86.5738,31831.0
2017-12-06 10:30:00,103.05,103.2,102.92,102.98,19043.0,86.5906,86.7166,86.4813,86.5317,19043.0
2017-12-06 10:40:00,102.98,103.2,102.84,103.05,20454.0,86.5317,86.7166,86.4141,86.5906,20454.0
2017-12-06 10:50:00,103.04,103.28,103.04,103.23,9800.0,86.5822,86.7838,86.5822,86.7418,9800.0
2017-12-06 11:00:00,103.19,103.37,103.16,103.37,11072.0,86.7082,86.8594,86.683,86.8594,11072.0
2017-12-06 11:10:00,103.34,103.54,103.33,103.5,12837.0,86.8342,87.0023,86.8258,86.9687,12837.0
2017-12-06 11:20:00,103.5,103.65,103.5,103.59,14011.0,86.9687,87.0947,86.9687,87.0443,14011.0
2017-12-06 11:30:00,103.57,103.65,103.49,103.56,9526.0,87.0275,87.0947,86.9603,87.0191,9526.0
2017-12-06 11:40:00,103.56,103.57,103.4,103.43,12500.0,87.0191,87.0275,86.8847,86.9099,12500.0
2017-12-06 11:50:00,103.45,103.46,103.19,103.22,10286.0,86.9267,86.9351,86.7082,86.7334,10286.0
2017-12-06 12:00:00,103.2,103.2,102.94,102.99,30035.0,86.7166,86.7166,86.4981,86.5401,30035.0
2017-12-06 12:10:00,102.98,103.06,102.94,103.02,12549.0,86.5317,86.599,86.4981,86.5654,12549.0
2017-12-06 12:20:00,103.0,103.07,102.99,103.05,7792.0,86.5485,86.6074,86.5401,86.5906,7792.0
2017-12-06 12:30:00,103.0,103.12,103.0,103.11,11125.0,86.5485,86.6494,86.5485,86.641,11125.0
2017-12-06 12:40:00,103.14,103.19,103.09,103.13,5607.0,86.6662,86.7082,86.6242,86.6578,5607.0
2017-12-06 12:50:00,103.12,103.2,103.08,103.14,6598.0,86.6494,86.7166,86.6158,86.6662,6598.0
2017-12-06 13:00:00,103.14,103.22,103.09,103.17,5310.0,86.6662,86.7334,86.6242,86.6914,5310.0
2017-12-06 13:10:00,103.19,103.19,103.07,103.09,8075.0,86.7082,86.7082,86.6074,86.6242,8075.0
2017-12-06 13:20:00,103.09,103.09,102.92,102.96,19573.0,86.6242,86.6242,86.4813,86.5149,19573.0
2017-12-06 13:30:00,102.97,103.0,102.89,102.89,19596.0,86.5233,86.5485,86.4561,86.4561,19596.0
2017-12-06 13:40:00,102.92,102.94,102.72,102.76,21498.0,86.4813,86.4981,86.3133,86.3469,21498.0
2017-12-06 13:50:00,102.78,102.79,102.68,102.74,11580.0,86.3637,86.3721,86.2797,86.3301,11580.0
2017-12-06 14:00:00,102.74,102.9,102.74,102.81,14517.0,86.3301,86.4645,86.3301,86.3889,14517.0
2017-12-06 14:10:00,102.82,102.85,102.77,102.79,9602.0,86.3973,86.4225,86.3553,86.3721,9602.0
2017-12-06 14:20:00,102.78,102.86,102.73,102.74,12785.0,86.3637,86.4309,86.3217,86.3301,12785.0
2017-12-06 14:30:00,102.72,102.87,102.66,102.76,16762.0,86.3133,86.4393,86.2629,86.3469,16762.0
2017-12-06 14:40:00,102.78,102.85,102.73,102.79,23584.0,86.3637,86.4225,86.3217,86.3721,23584.0
2017-12-06 14:50:00,102.78,102.86,102.7,102.8,13777.0,86.3637,86.4309,86.2965,86.3805,13777.0
2017-12-06 15:00:00,102.8,103.01,102.76,103.01,19776.0,86.3805,86.5569,86.3469,86.5569,19776.0
2017-12-06 15:10:00,102.98,102.99,102.9,102.93,18742.0,86.5317,86.5401,86.4645,86.4897,18742.0
2017-12-06 15:20:00,102.93,103.01,102.9,102.95,28131.0,86.4897,86.5569,86.4645,86.5065,28131.0
2017-12-06 15:30:00,102.95,102.95,102.85,102.91,34338.0,86.5065,86.5065,86.4225,86.4729,34338.0
2017-12-06 15:40:00,102.9,102.9,102.81,102.84,57880.0,86.4645,86.4645,86.3889,86.4141,57880.0
2017-12-06 15:50:00,102.83,102.83,102.56,102.63,226857.0,86.4057,86.4057,86.1788,86.2376,226857.0
2017-12-07 09:30:00,102.33,102.6,102.17,102.28,29205.0,85.9856,86.2124,85.8511,85.9435,29205.0
2017-12-07 09:40:00,102.21,102.43,102.09,102.09,38580.0,85.8847,86.0696,85.7839,85.7839,38580.0
2017-12-07 09:50:00,102.1,102.12,101.89,101.95,24679.0,85.7923,85.8091,85.6158,85.6663,24679.0
2017-12-07 10:00:00,101.93,102.13,101.88,102.08,21114.0,85.6494,85.8175,85.6074,85.7755,21114.0
2017-12-07 10:10:00,102.12,102.27,102.12,102.22,12877.0,85.8091,85.9351,85.8091,85.8931,12877.0
2017-12-07 10:20:00,102.2,102.26,102.11,102.22,10091.0,85.8763,85.9267,85.8007,85.8931,10091.0
2017-12-07 10:30:00,102.23,102.25,102.15,102.16,15633.0,85.9015,85.9183,85.8343,85.8427,15633.0
2017-12-07 10:40:00,102.11,102.11,101.77,101.83,33110.0,85.8007,85.8007,85.515,85.5654,33110.0
2017-12-07 10:50:00,101.82,101.93,101.79,101.88,23072.0,85.557,85.6494,85.5318,85.6074,23072.0
2017-12-07 11:00:00,101.89,102.0,101.85,101.95,25930.0,85.6158,85.7083,85.5822,85.6663,25930.0
2017-12-07 11:10:00,101.94,101.99,101.88,101.94,16733.0,85.6579,85.6999,85.6074,85.6579,16733.0
2017-12-07 11:20:00,101.96,102.02,101.91,102.0,10588.0,85.6747,85.7251,85.6326,85.7083,10588.0
2017-12-07 11:30:00,102.01,102.31,102.0,102.26,37666.0,85.7167,85.9688,85.7083,85.9267,37666.0
2017-12-07 11:40:00,102.23,102.29,102.16,102.25,15951.0,85.9015,85.9519,85.8427,85.9183,15951.0
2017-12-07 11:50:00,102.27,102.37,102.2,102.29,18605.0,85.9351,86.0192,85.8763,85.9519,18605.0
2017-12-07 12:00:00,102.32,102.34,102.16,102.2,15787.0,85.9772,85.994,85.8427,85.8763,15787.0
2017-12-07 12:10:00,102.2,102.29,102.2,102.29,11933.0,85.8763,85.9519,85.8763,85.9519,11933.0
2017-12-07 12:20:00,102.3,102.38,102.29,102.36,12772.0,85.9604,86.0276,85.9519,86.0108,12772.0
2017-12-07 12:30:00,102.37,102.43,102.32,102.43,10404.0,86.0192,86.0696,85.9772,86.0696,10404.0
2017-12-07 12:40:00,102.41,102.5,102.35,102.35,25020.0,86.0528,86.1284,86.0024,86.0024,25020.0
2017-12-07 12:50:00,102.35,102.46,102.33,102.46,9715.0,86.0024,86.0948,85.9856,86.0948,9715.0
2017-12-07 13:00:00,102.43,102.51,102.38,102.38,13417.0,86.0696,86.1368,86.0276,86.0276,13417.0
2017-12-07 13:10:00,102.37,102.41,102.34,102.37,6643.0,86.0192,86.0528,85.994,86.0192,6643.0
2017-12-07 13:20:00,102.36,102.5,102.33,102.46,12978.0,86.0108,86.1284,85.9856,86.0948,12978.0
2017-12-07 13:30:00,102.48,102.56,102.47,102.52,7511.0,86.1116,86.1788,86.1032,86.1452,7511.0
2017-12-07 13:40:00,102.53,102.55,102.42,102.45,10021.0,86.1536,86.1704,86.0612,86.0864,10021.0
2017-12-07 13:50:00,102.44,102.51,102.41,102.47,11700.0,86.078,86.1368,86.0528,86.1032,11700.0
2017-12-07 14:00:00,102.46,102.56,102.45,102.5,14271.0,86.0948,86.1788,86.0864,86.1284,14271.0
2017-12-07 14:10:00,102.52,102.52,102.34,102.35,18974.0,86.1452,86.1452,85.994,86.0024,18974.0
2017-12-07 14:20:00,102.36,102.36,102.29,102.3,10887.0,86.0108,86.0108,85.9519,85.9604,10887.0
2017-12-07 14:30:00,102.29,102.29,102.21,102.21,14872.0,85.9519,85.9519,85.8847,85.8847,14872.0
2017-12-07 14:40:00,102.2,102.22,102.08,102.1,28155.0,85.8763,85.8931,85.7755,85.7923,28155.0
2017-12-07 14:50:00,102.11,102.16,102.08,102.12,25119.0,85.8007,85.8427,85.7755,85.8091,25119.0
2017-12-07 15:00:00,102.1,102.14,102.06,102.08,39331.0,85.7923,85.8259,85.7587,85.7755,39331.0
2017-12-07 15:10:00,102.08,102.08,101.99,102.04,31897.0,85.7755,85.7755,85.6999,85.7419,31897.0
2017-12-07 15:20:00,102.04,102.08,102.01,102.08,41816.0,85.7419,85.7755,85.7167,85.7755,41816.0
2017-12-07 15:30:00,102.09,102.12,102.07,102.07,49427.0,85.7839,85.8091,85.7671,85.7671,49427.0
2017-12-07 15:40:00,102.07,102.1,101.89,101.91,84555.0,85.7671,85.7923,85.6158,85.6326,84555.0
2017-12-07 15:50:00,101.89,102.1,101.84,102.1,142612.0,85.6158,85.7923,85.5738,85.7923,142612.0
2017-12-08 09:30:00,102.0,102.0,101.65,101.73,35772.0,85.7083,85.7083,85.4142,85.4814,35772.0
2017-12-08 09:40:00,101.81,101.93,101.7,101.73,12363.0,85.5486,85.6494,85.4562,85.4814,12363.0
2017-12-08 09:50:00,101.77,102.04,101.77,101.94,19611.0,85.515,85.7419,85.515,85.6579,19611.0
2017-12-08 10:00:00,101.93,102.02,101.81,101.82,17633.0,85.6494,85.7251,85.5486,85.557,17633.0
2017-12-08 10:10:00,101.84,101.84,101.69,101.79,10263.0,85.5738,85.5738,85.4478,85.5318,10263.0
2017-12-08 10:20:00,101.79,101.79,101.68,101.69,7382.0,85.5318,85.5318,85.4394,85.4478,7382.0
2017-12-08 10:30:00,101.72,101.8,101.7,101.78,7784.0,85.473,85.5402,85.4562,85.5234,7784.0
2017-12-08 10:40:00,101.79,101.8,101.68,101.73,16742.0,85.5318,85.5402,85.4394,85.4814,16742.0
2017-12-08 10:50:00,101.79,101.87,101.74,101.87,10887.0,85.5318,85.599,85.4898,85.599,10887.0
2017-12-08 11:00:00,101.9,101.96,101.83,101.86,12380.0,85.6242,85.6747,85.5654,85.5906,12380.0
2017-12-08 11:10:00,101.84,101.9,101.83,101.89,4728.0,85.5738,85.6242,85.5654,85.6158,4728.0
2017-12-08 11:20:00,101.89,101.94,101.82,101.82,6529.0,85.6158,85.6579,85.557,85.557,6529.0
2017-12-08 11:30:00,101.83,101.87,101.8,101.86,8912.0,85.5654,85.599,85.5402,85.5906,8912.0
2017-12-08 11:40:00,101.87,101.99,101.81,101.83,14793.0,85.599,85.6999,85.5486,85.5654,14793.0
2017-12-08 11:50:00,101.81,101.85,101.71,101.71,7904.0,85.5486,85.5822,85.4646,85.4646,7904.0
2017-12-08 12:00:00,101.71,101.79,101.65,101.75,16487.0,85.4646,85.5318,85.4142,85.4982,16487.0
2017-12-08 12:10:00,101.77,101.77,101.68,101.7,12761.0,85.515,85.515,85.4394,85.4562,12761.0
2017-12-08 12:20:00,101.69,101.77,101.65,101.72,12283.0,85.4478,85.515,85.4142,85.473,12283.0
2017-12-08 12:30:00,101.72,101.89,101.72,101.86,11793.0,85.473,85.6158,85.473,85.5906,11793.0
2017-12-08 12:40:00,101.85,101.85,101.81,101.84,12315.0,85.5822,85.5822,85.5486,85.5738,12315.0
2017-12-08 12:50:00,101.83,101.85,101.71,101.72,13554.0,85.5654,85.5822,85.4646,85.473,13554.0
2017-12-08 13:00:00,101.71,101.78,101.7,101.78,8261.0,85.4646,85.5234,85.4562,85.5234,8261.0
2017-12-08 13:10:00,101.75,101.81,101.72,101.81,4113.0,85.4982,85.5486,85.473,85.5486,4113.0
2017-12-08 13:20:00,101.83,101.93,101.81,101.87,4717.0,85.5654,85.6494,85.5486,85.599,4717.0
2017-12-08 13:30:00,101.86,101.93,101.83,101.91,10738.0,85.5906,85.6494,85.5654,85.6326,10738.0
2017-12-08 13:40:00,101.94,101.94,101.87,101.9,6290.0,85.6579,85.6579,85.599,85.6242,6290.0
2017-12-08 13:50:00,101.9,102.19,101.89,102.19,17658.0,85.6242,85.8679,85.6158,85.8679,17658.0
2017-12-08 14:00:00,102.2,102.3,102.18,102.26,14649.0,85.8763,85.9604,85.8595,85.9267,14649.0
2017-12-08 14:10:00,102.26,102.27,102.14,102.18,12853.0,85.9267,85.9351,85.8259,85.8595,12853.0
2017-12-08 14:20:00,102.17,102.19,102.15,102.17,17951.0,85.8511,85.8679,85.8343,85.8511,17951.0
2017-12-08 14:30:00,102.15,102.19,102.11,102.18,17277.0,85.8343,85.8679,85.8007,85.8595,17277.0
2017-12-08 14:40:00,102.18,102.19,102.11,102.12,15984.0,85.8595,85.8679,85.8007,85.8091,15984.0
2017-12-08 14:50:00,102.11,102.21,102.11,102.14,14801.0,85.8007,85.8847,85.8007,85.8259,14801.0
2017-12-08 15:00:00,102.18,102.23,102.17,102.18,14060.0,85.8595,85.9015,85.8511,85.8595,14060.0
2017-12-08 15:10:00,102.16,102.2,102.14,102.15,7990.0,85.8427,85.8763,85.8259,85.8343,7990.0
2017-12-08 15:20:00,102.14,102.25,102.13,102.24,12620.0,85.8259,85.9183,85.8175,85.9099,12620.0
2017-12-08 15:30:00,102.23,102.34,102.19,102.28,37966.0,85.9015,85.994,85.8679,85.9435,37966.0
2017-12-08 15:40:00,102.28,102.29,102.2,102.21,56103.0,85.9435,85.9519,85.8763,85.8847,56103.0
2017-12-08 15:50:00,102.22,102.51,102.22,102.49,171697.0,85.8931,86.1368,85.8931,86.12,171697.0
2017-12-11 09:30:00,102.33,102.72,102.11,102.12,25231.0,85.9856,86.3133,85.8007,85.8091,25231.0
2017-12-11 09:40:00,102.16,102.32,102.1,102.29,12018.0,85.8427,85.9772,85.7923,85.9519,12018.0
2017-12-11 09:50:00,102.28,102.43,102.24,102.43,10963.0,85.9435,86.0696,85.9099,86.0696,10963.0
2017-12-11 10:00:00,102.46,102.58,102.36,102.46,15459.0,86.0948,86.1956,86.0108,86.0948,15459.0
2017-12-11 10:10:00,102.41,102.42,102.3,102.31,9335.0,86.0528,86.0612,85.9604,85.9688,9335.0
2017-12-11 10:20:00,102.31,102.31,102.13,102.19,13312.0,85.9688,85.9688,85.8175,85.8679,13312.0
2017-12-11 10:30:00,102.21,102.21,101.92,102.05,14401.0,85.8847,85.8847,85.641,85.7503,14401.0
2017-12-11 10:40:00,102.0,102.02,101.77,101.78,20809.0,85.7083,85.7251,85.515,85.5234,20809.0
2017-12-11 10:50:00,101.82,102.0,101.77,101.82,14023.0,85.557,85.7083,85.515,85.557,14023.0
2017-12-11 11:00:00,101.84,101.95,101.82,101.86,13585.0,85.5738,85.6663,85.557,85.5906,13585.0
2017-12-11 11:10:00,101.85,101.93,101.81,101.93,9439.0,85.5822,85.6494,85.5486,85.6494,9439.0
2017-12-11 11:20:00,101.93,102.07,101.92,102.07,9902.0,85.6494,85.7671,85.641,85.7671,9902.0
2017-12-11 11:30:00,102.04,102.08,101.94,102.07,13590.0,85.7419,85.7755,85.6579,85.7671,13590.0
2017-12-11 11:40:00,102.11,102.11,101.96,101.96,15527.0,85.8007,85.8007,85.6747,85.6747,15527.0
2017-12-11 11:50:00,101.92,102.03,101.92,101.96,11207.0,85.641,85.7335,85.641,85.6747,11207.0
2017-12-11 12:00:00,101.98,102.0,101.92,101.97,8277.0,85.6915,85.7083,85.641,85.6831,8277.0
2017-12-11 12:10:00,101.97,102.04,101.97,102.01,9060.0,85.6831,85.7419,85.6831,85.7167,9060.0
2017-12-11 12:20:00,102.01,102.09,102.0,102.04,12814.0,85.7167,85.7839,85.7083,85.7419,12814.0
2017-12-11 12:30:00,102.01,102.03,101.97,102.01,7114.0,85.7167,85.7335,85.6831,85.7167,7114.0
2017-12-11 12:40:00,102.02,102.03,101.99,101.99,10537.0,85.7251,85.7335,85.6999,85.6999,10537.0
2017-12-11 12:50:00,101.98,101.98,101.91,101.93,13340.0,85.6915,85.6915,85.6326,85.6494,13340.0
2017-12-11 13:00:00,101.92,102.1,101.88,102.06,12655.0,85.641,85.7923,85.6074,85.7587,12655.0
2017-12-11 13:10:00,102.03,102.05,101.94,101.99,9779.0,85.7335,85.7503,85.6579,85.6999,9779.0
2017-12-11 13:20:00,101.96,101.98,101.93,101.98,6003.0,85.6747,85.6915,85.6494,85.6915,6003.0
2017-12-11 13:30:00,101.98,102.02,101.96,101.98,9559.0,85.6915,85.7251,85.6747,85.6915,9559.0
2017-12-11 13:40:00,101.98,102.01,101.96,101.96,10724.0,85.6915,85.7167,85.6747,85.6747,10724.0
2017-12-11 13:50:00,101.96,102.09,101.93,102.05,17042.0,85.6747,85.7839,85.6494,85.7503,17042.0
2017-12-11 14:00:00,102.05,102.07,101.98,102.01,20283.0,85.7503,85.7671,85.6915,85.7167,20283.0
2017-12-11 14:10:00,102.02,102.02,101.87,101.94,15775.0,85.7251,85.7251,85.599,85.6579,15775.0
2017-12-11 14:20:00,101.95,102.02,101.95,102.01,15592.0,85.6663,85.7251,85.6663,85.7167,15592.0
2017-12-11 14:30:00,101.99,102.02,101.94,102.02,17845.0,85.6999,85.7251,85.6579,85.7251,17845.0
2017-12-11 14:40:00,102.03,102.14,102.01,102.13,13172.0,85.7335,85.8259,85.7167,85.8175,13172.0
2017-12-11 14:50:00,102.13,102.19,102.11,102.17,17172.0,85.8175,85.8679,85.8007,85.8511,17172.0
2017-12-11 15:00:00,102.16,102.25,102.15,102.22,13359.0,85.8427,85.9183,85.8343,85.8931,13359.0
2017-12-11 15:10:00,102.21,102.22,102.12,102.15,21095.0,85.8847,85.8931,85.8091,85.8343,21095.0
2017-12-11 15:20:00,102.14,102.18,102.13,102.16,17771.0,85.8259,85.8595,85.8175,85.8427,17771.0
2017-12-11 15:30:00,102.16,102.22,102.08,102.2,42553.0,85.8427,85.8931,85.7755,85.8763,42553.0
2017-12-11 15:40:00,102.19,102.31,102.18,102.28,66373.0,85.8679,85.9688,85.8595,85.9435,66373.0
2017-12-11 15:50:00,102.28,102.43,102.26,102.38,112695.0,85.9435,86.0696,85.9267,86.0276,112695.0
2017-12-12 09:30:00,102.34,102.9,101.84,102.75,41878.0,85.994,86.4645,85.5738,86.3385,41878.0
2017-12-12 09:40:00,102.83,103.22,102.71,103.21,28941.0,86.4057,86.7334,86.3049,86.725,28941.0
2017-12-12 09:50:00,103.21,103.25,102.7,103.02,36358.0,86.725,86.7586,86.2965,86.5654,36358.0
2017-12-12 10:00:00,103.02,103.06,102.9,103.0,33745.0,86.5654,86.599,86.4645,86.5485,33745.0
2017-12-12 10:10:00,102.98,103.16,102.95,103.15,33622.0,86.5317,86.683,86.5065,86.6746,33622.0
2017-12-12 10:20:00,103.17,103.21,102.96,103.0,17688.0,86.6914,86.725,86.5149,86.5485,17688.0
2017-12-12 10:30:00,103.0,103.04,102.95,102.96,24152.0,86.5485,86.5822,86.5065,86.5149,24152.0
2017-12-12 10:40:00,102.97,103.0,102.95,102.97,26196.0,86.5233,86.5485,86.5065,86.5233,26196.0
2017-12-12 10:50:00,102.97,103.01,102.95,102.98,40164.0,86.5233,86.5569,86.5065,86.5317,40164.0
2017-12-12 11:00:00,102.95,103.01,102.95,102.97,38123.0,86.5065,86.5569,86.5065,86.5233,38123.0
2017-12-12 11:10:00,102.95,103.01,102.95,102.95,43363.0,86.5065,86.5569,86.5065,86.5065,43363.0
2017-12-12 11:20:00,102.95,102.99,102.57,102.64,112426.0,86.5065,86.5401,86.1872,86.246,112426.0
2017-12-12 11:30:00,102.66,102.9,102.65,102.83,20034.0,86.2629,86.4645,86.2544,86.4057,20034.0
2017-12-12 11:40:00,102.84,103.02,102.81,102.81,20137.0,86.4141,86.5654,86.3889,86.3889,20137.0
2017-12-12 11:50:00,102.83,103.15,102.75,103.15,20141.0,86.4057,86.6746,86.3385,86.6746,20141.0
2017-12-12 12:00:00,103.15,103.19,103.09,103.15,15444.0,86.6746,86.7082,86.6242,86.6746,15444.0
2017-12-12 12:10:00,103.17,103.28,103.12,103.23,13961.0,86.6914,86.7838,86.6494,86.7418,13961.0
2017-12-12 12:20:00,103.17,103.24,103.07,103.12,24055.0,86.6914,86.7502,86.6074,86.6494,24055.0
2017-12-12 12:30:00,103.11,103.22,103.11,103.2,41231.0,86.641,86.7334,86.641,86.7166,41231.0
2017-12-12 12:40:00,103.19,103.3,103.18,103.25,24752.0,86.7082,86.8006,86.6998,86.7586,24752.0
2017-12-12 12:50:00,103.24,103.46,103.24,103.42,24621.0,86.7502,86.9351,86.7502,86.9015,24621.0
2017-12-12 13:00:00,103.44,103.49,103.39,103.45,36817.0,86.9183,86.9603,86.8763,86.9267,36817.0
2017-12-12 13:10:00,103.45,103.54,103.45,103.54,20612.0,86.9267,87.0023,86.9267,87.0023,20612.0
2017-12-12 13:20:00,103.53,103.55,103.48,103.5,16969.0,86.9939,87.0107,86.9519,86.9687,16969.0
2017-12-12 13:30:00,103.52,103.59,103.49,103.56,19204.0,86.9855,87.0443,86.9603,87.0191,19204.0
2017-12-12 13:40:00,103.59,103.63,103.55,103.6,21793.0,87.0443,87.0779,87.0107,87.0527,21793.0
2017-12-12 13:50:00,103.6,103.86,103.6,103.79,60698.0,87.0527,87.2712,87.0527,87.2124,60698.0
2017-12-12 14:00:00,103.79,103.81,103.67,103.81,18170.0,87.2124,87.2292,87.1115,87.2292,18170.0
2017-12-12 14:10:00,103.81,103.82,103.73,103.73,31424.0,87.2292,87.2376,87.1619,87.1619,31424.0
2017-12-12 14:20:00,103.73,103.74,103.66,103.71,14977.0,87.1619,87.1704,87.1031,87.1451,14977.0
2017-12-12 14:30:00,103.71,103.81,103.7,103.75,40518.0,87.1451,87.2292,87.1367,87.1788,40518.0
2017-12-12 14:40:00,103.76,103.77,103.72,103.73,43670.0,87.1872,87.1956,87.1535,87.1619,43670.0
2017-12-12 14:50:00,103.74,103.75,103.65,103.68,39377.0,87.1704,87.1788,87.0947,87.1199,39377.0
2017-12-12 15:00:00,103.68,103.69,103.42,103.42,37441.0,87.1199,87.1283,86.9015,86.9015,37441.0
2017-12-12 15:10:00,103.44,103.58,103.44,103.46,32141.0,86.9183,87.0359,86.9183,86.9351,32141.0
2017-12-12 15:20:00,103.47,103.61,103.46,103.59,31884.0,86.9435,87.0611,86.9351,87.0443,31884.0
2017-12-12 15:30:00,103.59,103.64,103.56,103.58,54859.0,87.0443,87.0863,87.0191,87.0359,54859.0
2017-12-12 15:40:00,103.58,103.59,103.48,103.5,68176.0,87.0359,87.0443,86.9519,86.9687,68176.0
2017-12-12 15:50:00,103.5,103.56,103.42,103.53,128459.0,86.9687,87.0191,86.9015,86.9939,128459.0
2017-12-13 09:30:00,103.3,103.64,103.25,103.64,46289.0,86.8006,87.0863,86.7586,87.0863,46289.0
2017-12-13 09:40:00,103.59,103.7,103.41,103.5,59073.0,87.0443,87.1367,86.8931,86.9687,59073.0
2017-12-13 09:50:00,103.49,103.65,103.46,103.55,21044.0,86.9603,87.0947,86.9351,87.0107,21044.0
2017-12-13 10:00:00,103.55,103.68,103.53,103.64,35416.0,87.0107,87.1199,86.9939,87.0863,35416.0
2017-12-13 10:10:00,103.64,103.64,103.48,103.55,28125.0,87.0863,87.0863,86.9519,87.0107,28125.0
2017-12-13 10:20:00,103.55,103.66,103.5,103.52,22172.0,87.0107,87.1031,86.9687,86.9855,22172.0
2017-12-13 10:30:00,103.54,103.7,103.53,103.68,26187.0,87.0023,87.1367,86.9939,87.1199,26187.0
2017-12-13 10:40:00,103.67,103.68,103.53,103.56,25470.0,87.1115,87.1199,86.9939,87.0191,25470.0
2017-12-13 10:50:00,103.59,103.7,103.5,103.65,24367.0,87.0443,87.1367,86.9687,87.0947,24367.0
2017-12-13 11:00:00,103.63,103.84,103.63,103.79,22173.0,87.0779,87.2544,87.0779,87.2124,22173.0
2017-12-13 11:10:00,103.78,103.96,103.75,103.93,26029.0,87.204,87.3552,87.1788,87.33,26029.0
2017-12-13 11:20:00,103.91,104.11,103.91,104.05,39801.0,87.3132,87.4813,87.3132,87.4308,39801.0
2017-12-13 11:30:00,104.08,104.16,103.93,104.04,34408.0,87.456,87.5233,87.33,87.4224,34408.0
2017-12-13 11:40:00,104.06,104.16,103.96,104.15,22580.0,87.4392,87.5233,87.3552,87.5149,22580.0
2017-12-13 11:50:00,104.13,104.18,104.09,104.16,16661.0,87.4981,87.5401,87.4644,87.5233,16661.0
2017-12-13 12:00:00,104.16,104.16,103.87,103.93,20606.0,87.5233,87.5233,87.2796,87.33,20606.0
2017-12-13 12:10:00,103.92,104.04,103.88,104.01,22620.0,87.3216,87.4224,87.288,87.3972,22620.0
2017-12-13 12:20:00,104.02,104.02,103.85,103.88,14514.0,87.4056,87.4056,87.2628,87.288,14514.0
2017-12-13 12:30:00,103.89,103.91,103.72,103.79,18938.0,87.2964,87.3132,87.1535,87.2124,18938.0
2017-12-13 12:40:00,103.79,103.8,103.7,103.78,25788.0,87.2124,87.2208,87.1367,87.204,25788.0
2017-12-13 12:50:00,103.78,103.78,103.66,103.69,29002.0,87.204,87.204,87.1031,87.1283,29002.0
2017-12-13 13:00:00,103.69,103.72,103.56,103.59,25982.0,87.1283,87.1535,87.0191,87.0443,25982.0
2017-12-13 13:10:00,103.59,103.61,103.49,103.58,13473.0,87.0443,87.0611,86.9603,87.0359,13473.0
2017-12-13 13:20:00,103.57,103.67,103.55,103.6,23915.0,87.0275,87.1115,87.0107,87.0527,23915.0
2017-12-13 13:30:00,103.61,103.63,103.36,103.38,32411.0,87.0611,87.0779,86.851,86.8679,32411.0
2017-12-13 13:40:00,103.4,103.59,103.37,103.51,19003.0,86.8847,87.0443,86.8594,86.9771,19003.0
2017-12-13 13:50:00,103.52,103.6,103.45,103.57,22265.0,86.9855,87.0527,86.9267,87.0275,22265.0
2017-12-13 14:00:00,103.6,103.63,103.41,103.55,32553.0,87.0527,87.0779,86.8931,87.0107,32553.0
2017-12-13 14:10:00,103.57,103.57,103.23,103.42,39999.0,87.0275,87.0275,86.7418,86.9015,39999.0
2017-12-13 14:20:00,103.42,103.6,103.37,103.58,39463.0,86.9015,87.0527,86.8594,87.0359,39463.0
2017-12-13 14:30:00,103.58,103.69,103.48,103.55,27189.0,87.0359,87.1283,86.9519,87.0107,27189.0
2017-12-13 14:40:00,103.54,103.55,103.31,103.4,40711.0,87.0023,87.0107,86.809,86.8847,40711.0
2017-12-13 14:50:00,103.4,103.5,103.32,103.45,34491.0,86.8847,86.9687,86.8174,86.9267,34491.0
2017-12-13 15:00:00,103.45,103.54,103.34,103.46,36763.0,86.9267,87.0023,86.8342,86.9351,36763.0
2017-12-13 15:10:00,103.46,103.51,103.37,103.42,29807.0,86.9351,86.9771,86.8594,86.9015,29807.0
2017-12-13 15:20:00,103.43,103.48,103.24,103.29,35107.0,86.9099,86.9519,86.7502,86.7922,35107.0
2017-12-13 15:30:00,103.29,103.38,103.28,103.32,48332.0,86.7922,86.8679,86.7838,86.8174,48332.0
2017-12-13 15:40:00,103.31,103.32,103.23,103.27,74945.0,86.809,86.8174,86.7418,86.7754,74945.0
2017-12-13 15:50:00,103.24,103.26,103.09,103.24,177580.0,86.7502,86.767,86.6242,86.7502,177580.0
2017-12-14 09:30:00,103.71,103.71,103.02,103.19,27468.0,87.1451,87.1451,86.5654,86.7082,27468.0
2017-12-14 09:40:00,103.19,103.4,102.88,103.4,25864.0,86.7082,86.8847,86.4477,86.8847,25864.0
2017-12-14 09:50:00,103.4,103.77,103.39,103.77,19834.0,86.8847,87.1956,86.8763,87.1956,19834.0
2017-12-14 10:00:00,103.79,103.79,103.38,103.55,23658.0,87.2124,87.2124,86.8679,87.0107,23658.0
2017-12-14 10:10:00,103.54,103.69,103.47,103.56,14933.0,87.0023,87.1283,86.9435,87.0191,14933.0
2017-12-14 10:20:00,103.54,103.57,103.45,103.48,15467.0,87.0023,87.0275,86.9267,86.9519,15467.0
2017-12-14 10:30:00,103.47,103.5,103.36,103.46,15656.0,86.9435,86.9687,86.851,86.9351,15656.0
2017-12-14 10:40:00,103.44,103.44,103.11,103.11,20027.0,86.9183,86.9183,86.641,86.641,20027.0
2017-12-14 10:50:00,103.11,103.18,102.97,103.04,21743.0,86.641,86.6998,86.5233,86.5822,21743.0
2017-12-14 11:00:00,103.05,103.15,103.0,103.03,20797.0,86.5906,86.6746,86.5485,86.5738,20797.0
2017-12-14 11:10:00,103.01,103.08,102.78,102.78,23428.0,86.5569,86.6158,86.3637,86.3637,23428.0
2017-12-14 11:20:00,102.82,102.87,102.77,102.77,17761.0,86.3973,86.4393,86.3553,86.3553,17761.0
2017-12-14 11:30:00,102.78,102.91,102.78,102.82,15913.0,86.3637,86.4729,86.3637,86.3973,15913.0
2017-12-14 11:40:00,102.86,102.97,102.86,102.97,12395.0,86.4309,86.5233,86.4309,86.5233,12395.0
2017-12-14 11:50:00,102.93,103.0,102.92,102.96,13552.0,86.4897,86.5485,86.4813,86.5149,13552.0
2017-12-14 12:00:00,102.97,102.97,102.78,102.78,10178.0,86.5233,86.5233,86.3637,86.3637,10178.0
2017-12-14 12:10:00,102.75,102.89,102.7,102.88,13922.0,86.3385,86.4561,86.2965,86.4477,13922.0
2017-12-14 12:20:00,102.88,102.9,102.64,102.64,15344.0,86.4477,86.4645,86.246,86.246,15344.0
2017-12-14 12:30:00,102.66,102.74,102.61,102.73,13180.0,86.2629,86.3301,86.2208,86.3217,13180.0
2017-12-14 12:40:00,102.72,102.82,102.72,102.75,10942.0,86.3133,86.3973,86.3133,86.3385,10942.0
2017-12-14 12:50:00,102.76,102.83,102.75,102.83,9793.0,86.3469,86.4057,86.3385,86.4057,9793.0
2017-12-14 13:00:00,102.83,102.83,102.74,102.75,10486.0,86.4057,86.4057,86.3301,86.3385,10486.0
2017-12-14 13:10:00,102.74,102.92,102.72,102.83,19121.0,86.3301,86.4813,86.3133,86.4057,19121.0
2017-12-14 13:20:00,102.84,102.94,102.83,102.88,16035.0,86.4141,86.4981,86.4057,86.4477,16035.0
2017-12-14 13:30:00,102.9,102.97,102.86,102.89,11280.0,86.4645,86.5233,86.4309,86.4561,11280.0
2017-12-14 13:40:00,102.89,102.95,102.85,102.93,13741.0,86.4561,86.5065,86.4225,86.4897,13741.0
2017-12-14 13:50:00,102.95,102.95,102.8,102.85,16844.0,86.5065,86.5065,86.3805,86.4225,16844.0
2017-12-14 14:00:00,102.81,102.85,102.75,102.78,22874.0,86.3889,86.4225,86.3385,86.3637,22874.0
2017-12-14 14:10:00,102.79,102.84,102.76,102.79,19670.0,86.3721,86.4141,86.3469,86.3721,19670.0
2017-12-14 14:20:00,102.78,102.79,102.55,102.59,23901.0,86.3637,86.3721,86.1704,86.204,23901.0
2017-12-14 14:30:00,102.55,102.61,102.51,102.54,31811.0,86.1704,86.2208,86.1368,86.162,31811.0
2017-12-14 14:40:00,102.54,102.54,102.46,102.48,29128.0,86.162,86.162,86.0948,86.1116,29128.0
2017-12-14 14:50:00,102.47,102.64,102.45,102.61,39575.0,86.1032,86.246,86.0864,86.2208,39575.0
2017-12-14 15:00:00,102.61,102.71,102.59,102.64,26189.0,86.2208,86.3049,86.204,86.246,26189.0
2017-12-14 15:10:00,102.65,102.72,102.62,102.64,28251.0,86.2544,86.3133,86.2292,86.246,28251.0
2017-12-14 15:20:00,102.64,102.69,102.58,102.62,32508.0,86.246,86.2881,86.1956,86.2292,32508.0
2017-12-14 15:30:00,102.63,102.8,102.61,102.77,59566.0,86.2376,86.3805,86.2208,86.3553,59566.0
2017-12-14 15:40:00,102.77,102.82,102.67,102.73,84911.0,86.3553,86.3973,86.2713,86.3217,84911.0
2017-12-14 15:50:00,102.73,102.77,102.58,102.66,169905.0,86.3217,86.3553,86.1956,86.2629,169905.0
2017-12-15 09:30:00,103.09,103.34,102.93,103.33,381426.0,86.6242,86.8342,86.4897,86.8258,381426.0
2017-12-15 09:40:00,103.32,103.6,103.3,103.3,41841.0,86.8174,87.0527,86.8006,86.8006,41841.0
2017-12-15 09:50:00,103.3,103.76,103.23,103.73,61137.0,86.8006,87.1872,86.7418,87.1619,61137.0
2017-12-15 10:00:00,103.69,103.71,103.17,103.21,77061.0,87.1283,87.1451,86.6914,86.725,77061.0
2017-12-15 10:10:00,103.24,103.72,103.2,103.7,72113.0,86.7502,87.1535,86.7166,87.1367,72113.0
2017-12-15 10:20:00,103.71,103.8,103.61,103.73,63241.0,87.1451,87.2208,87.0611,87.1619,63241.0
2017-12-15 10:30:00,103.73,103.81,103.61,103.64,51612.0,87.1619,87.2292,87.0611,87.0863,51612.0
2017-12-15 10:40:00,103.64,103.71,103.53,103.59,35172.0,87.0863,87.1451,86.9939,87.0443,35172.0
2017-12-15 10:50:00,103.6,103.71,103.55,103.57,30267.0,87.0527,87.1451,87.0107,87.0275,30267.0
2017-12-15 11:00:00,103.57,103.7,103.47,103.7,39135.0,87.0275,87.1367,86.9435,87.1367,39135.0
2017-12-15 11:10:00,103.7,103.76,103.62,103.73,27241.0,87.1367,87.1872,87.0695,87.1619,27241.0
2017-12-15 11:20:00,103.73,103.96,103.67,103.96,37405.0,87.1619,87.3552,87.1115,87.3552,37405.0
2017-12-15 11:30:00,103.96,103.99,103.86,103.86,44343.0,87.3552,87.3804,87.2712,87.2712,44343.0
2017-12-15 11:40:00,103.87,103.93,103.75,103.81,36450.0,87.2796,87.33,87.1788,87.2292,36450.0
2017-12-15 11:50:00,103.83,103.93,103.79,103.86,38230.0,87.246,87.33,87.2124,87.2712,38230.0
2017-12-15 12:00:00,103.86,103.89,103.82,103.88,29963.0,87.2712,87.2964,87.2376,87.288,29963.0
2017-12-15 12:10:00,103.88,103.88,103.83,103.87,37453.0,87.288,87.288,87.246,87.2796,37453.0
2017-12-15 12:20:00,103.87,104.03,103.84,103.96,23477.0,87.2796,87.414,87.2544,87.3552,23477.0
2017-12-15 12:30:00,103.97,103.97,103.89,103.94,23877.0,87.3636,87.3636,87.2964,87.3384,23877.0
2017-12-15 12:40:00,103.94,104.03,103.92,104.02,18761.0,87.3384,87.414,87.3216,87.4056,18761.0
2017-12-15 12:50:00,104.02,104.04,103.9,103.91,19606.0,87.4056,87.4224,87.3048,87.3132,19606.0
2017-12-15 13:00:00,103.94,104.09,103.9,104.09,24065.0,87.3384,87.4644,87.3048,87.4644,24065.0
2017-12-15 13:10:00,104.09,104.12,104.06,104.1,28592.0,87.4644,87.4897,87.4392,87.4729,28592.0
2017-12-15 13:20:00,104.1,104.11,103.91,103.92,22193.0,87.4729,87.4813,87.3132,87.3216,22193.0
2017-12-15 13:30:00,103.94,103.96,103.88,103.9,20068.0,87.3384,87.3552,87.288,87.3048,20068.0
2017-12-15 13:40:00,103.9,104.03,103.89,103.94,18649.0,87.3048,87.414,87.2964,87.3384,18649.0
2017-12-15 13:50:00,103.94,104.11,103.94,104.07,24295.0,87.3384,87.4813,87.3384,87.4476,24295.0
2017-12-15 14:00:00,104.06,104.14,104.03,104.14,33304.0,87.4392,87.5065,87.414,87.5065,33304.0
2017-12-15 14:10:00,104.15,104.4,104.15,104.38,61055.0,87.5149,87.7249,87.5149,87.7081,61055.0
2017-12-15 14:20:00,104.38,104.46,104.35,104.4,41389.0,87.7081,87.7754,87.6829,87.7249,41389.0
2017-12-15 14:30:00,104.41,104.42,104.34,104.38,38912.0,87.7333,87.7417,87.6745,87.7081,38912.0
2017-12-15 14:40:00,104.36,104.37,104.26,104.36,40518.0,87.6913,87.6997,87.6073,87.6913,40518.0
2017-12-15 14:50:00,104.36,104.4,104.26,104.27,31747.0,87.6913,87.7249,87.6073,87.6157,31747.0
2017-12-15 15:00:00,104.27,104.31,104.23,104.31,34573.0,87.6157,87.6493,87.5821,87.6493,34573.0
2017-12-15 15:10:00,104.31,104.32,104.23,104.25,29358.0,87.6493,87.6577,87.5821,87.5989,29358.0
2017-12-15 15:20:00,104.24,104.36,104.19,104.26,50690.0,87.5905,87.6913,87.5485,87.6073,50690.0
2017-12-15 15:30:00,104.27,104.42,104.24,104.26,57157.0,87.6157,87.7417,87.5905,87.6073,57157.0
2017-12-15 15:40:00,104.26,104.33,103.89,103.94,78536.0,87.6073,87.6661,87.2964,87.3384,78536.0
2017-12-15 15:50:00,103.95,104.03,103.83,103.98,132383.0,87.3468,87.414,87.246,87.372,132383.0
2017-12-18 09:30:00,104.46,105.07,104.46,105.02,45170.0,87.7754,88.2879,87.7754,88.2459,45170.0
2017-12-18 09:40:00,105.08,105.14,104.65,104.68,25649.0,88.2963,88.3467,87.935,87.9602,25649.0
2017-12-18 09:50:00,104.67,104.67,104.39,104.47,57338.0,87.9518,87.9518,87.7165,87.7838,57338.0
2017-12-18 10:00:00,104.49,104.51,104.23,104.25,22112.0,87.8006,87.8174,87.5821,87.5989,22112.0
2017-12-18 10:10:00,104.23,104.3,104.13,104.24,38372.0,87.5821,87.6409,87.4981,87.5905,38372.0
2017-12-18 10:20:00,104.25,104.41,104.2,104.24,21070.0,87.5989,87.7333,87.5569,87.5905,21070.0
2017-12-18 10:30:00,104.23,104.52,104.21,104.37,41881.0,87.5821,87.8258,87.5653,87.6997,41881.0
2017-12-18 10:40:00,104.39,104.74,104.38,104.71,37020.0,87.7165,88.0106,87.7081,87.9854,37020.0
2017-12-18 10:50:00,104.73,104.78,104.57,104.63,21821.0,88.0022,88.0442,87.8678,87.9182,21821.0
2017-12-18 11:00:00,104.65,104.65,104.53,104.56,26619.0,87.935,87.935,87.8342,87.8594,26619.0
2017-12-18 11:10:00,104.56,104.56,104.39,104.4,26308.0,87.8594,87.8594,87.7165,87.7249,26308.0
2017-12-18 11:20:00,104.41,104.43,104.28,104.29,22397.0,87.7333,87.7501,87.6241,87.6325,22397.0
2017-12-18 11:30:00,104.29,104.35,104.18,104.23,23403.0,87.6325,87.6829,87.5401,87.5821,23403.0
2017-12-18 11:40:00,104.2,104.25,104.13,104.23,24683.0,87.5569,87.5989,87.4981,87.5821,24683.0
2017-12-18 11:50:00,104.21,104.25,104.1,104.23,18423.0,87.5653,87.5989,87.4729,87.5821,18423.0
2017-12-18 12:00:00,104.24,104.26,104.06,104.06,18815.0,87.5905,87.6073,87.4392,87.4392,18815.0
2017-12-18 12:10:00,104.07,104.15,104.07,104.11,14415.0,87.4476,87.5149,87.4476,87.4813,14415.0
2017-12-18 12:20:00,104.11,104.17,104.11,104.14,15512.0,87.4813,87.5317,87.4813,87.5065,15512.0
2017-12-18 12:30:00,104.17,104.17,104.11,104.14,17710.0,87.5317,87.5317,87.4813,87.5065,17710.0
2017-12-18 12:40:00,104.14,104.14,103.98,103.98,79137.0,87.5065,87.5065,87.372,87.372,79137.0
2017-12-18 12:50:00,104.0,104.04,103.83,103.89,23938.0,87.3888,87.4224,87.246,87.2964,23938.0
2017-12-18 13:00:00,103.91,103.91,103.83,103.89,18635.0,87.3132,87.3132,87.246,87.2964,18635.0
2017-12-18 13:10:00,103.9,103.94,103.86,103.86,22718.0,87.3048,87.3384,87.2712,87.2712,22718.0
2017-12-18 13:20:00,103.88,103.89,103.83,103.86,12712.0,87.288,87.2964,87.246,87.2712,12712.0
2017-12-18 13:30:00,103.86,103.92,103.8,103.92,31987.0,87.2712,87.3216,87.2208,87.3216,31987.0
2017-12-18 13:40:00,103.93,103.93,103.8,103.81,13929.0,87.33,87.33,87.2208,87.2292,13929.0
2017-12-18 13:50:00,103.83,103.89,103.81,103.86,22097.0,87.246,87.2964,87.2292,87.2712,22097.0
2017-12-18 14:00:00,103.86,103.95,103.85,103.92,28197.0,87.2712,87.3468,87.2628,87.3216,28197.0
2017-12-18 14:10:00,103.91,103.91,103.75,103.86,20075.0,87.3132,87.3132,87.1788,87.2712,20075.0
2017-12-18 14:20:00,103.86,103.92,103.81,103.85,39998.0,87.2712,87.3216,87.2292,87.2628,39998.0
2017-12-18 14:30:00,103.84,103.96,103.84,103.95,27940.0,87.2544,87.3552,87.2544,87.3468,27940.0
2017-12-18 14:40:00,103.95,103.97,103.86,103.95,40829.0,87.3468,87.3636,87.2712,87.3468,40829.0
2017-12-18 14:50:00,103.94,104.06,103.91,104.01,48773.0,87.3384,87.4392,87.3132,87.3972,48773.0
2017-12-18 15:00:00,104.0,104.12,103.99,104.1,40543.0,87.3888,87.4897,87.3804,87.4729,40543.0
2017-12-18 15:10:00,104.09,104.1,104.0,104.0,55067.0,87.4644,87.4729,87.3888,87.3888,55067.0
2017-12-18 15:20:00,104.0,104.03,103.95,103.95,51497.0,87.3888,87.414,87.3468,87.3468,51497.0
2017-12-18 15:30:00,103.94,104.06,103.94,104.06,82234.0,87.3384,87.4392,87.3384,87.4392,82234.0
2017-12-18 15:40:00,104.06,104.09,104.02,104.03,74922.0,87.4392,87.4644,87.4056,87.414,74922.0
2017-12-18 15:50:00,104.02,104.18,103.99,104.15,187636.0,87.4056,87.5401,87.3804,87.5149,187636.0
2017-12-19 09:30:00,104.69,104.76,104.13,104.32,49721.0,87.9686,88.0274,87.4981,87.6577,49721.0
2017-12-19 09:40:00,104.4,104.4,104.0,104.0,20707.0,87.7249,87.7249,87.3888,87.3888,20707.0
2017-12-19 09:50:00,104.02,104.48,104.02,104.47,19673.0,87.4056,87.7922,87.4056,87.7838,19673.0
2017-12-19 10:00:00,104.45,104.59,104.24,104.45,21798.0,87.7669,87.8846,87.5905,87.7669,21798.0
2017-12-19 10:10:00,104.44,104.48,104.1,104.2,21334.0,87.7585,87.7922,87.4729,87.5569,21334.0
2017-12-19 10:20:00,104.2,104.52,104.2,104.45,18340.0,87.5569,87.8258,87.5569,87.7669,18340.0
2017-12-19 10:30:00,104.45,104.61,104.44,104.61,20005.0,87.7669,87.9014,87.7585,87.9014,20005.0
2017-12-19 10:40:00,104.63,104.69,104.33,104.4,32135.0,87.9182,87.9686,87.6661,87.7249,32135.0
2017-12-19 10:50:00,104.42,104.6,104.41,104.54,22818.0,87.7417,87.893,87.7333,87.8426,22818.0
2017-12-19 11:00:00,104.54,104.61,104.44,104.58,9910.0,87.8426,87.9014,87.7585,87.8762,9910.0
2017-12-19 11:10:00,104.6,104.64,104.39,104.4,10269.0,87.893,87.9266,87.7165,87.7249,10269.0
2017-12-19 11:20:00,104.4,104.44,104.28,104.28,14343.0,87.7249,87.7585,87.6241,87.6241,14343.0
2017-12-19 11:30:00,104.3,104.45,104.28,104.44,13019.0,87.6409,87.7669,87.6241,87.7585,13019.0
2017-12-19 11:40:00,104.45,104.53,104.42,104.49,11594.0,87.7669,87.8342,87.7417,87.8006,11594.0
2017-12-19 11:50:00,104.51,104.51,104.34,104.34,9885.0,87.8174,87.8174,87.6745,87.6745,9885.0
2017-12-19 12:00:00,104.36,104.49,104.33,104.49,16063.0,87.6913,87.8006,87.6661,87.8006,16063.0
2017-12-19 12:10:00,104.48,104.49,104.39,104.46,13081.0,87.7922,87.8006,87.7165,87.7754,13081.0
2017-12-19 12:20:00,104.47,104.47,104.29,104.29,12394.0,87.7838,87.7838,87.6325,87.6325,12394.0
2017-12-19 12:30:00,104.29,104.34,104.07,104.09,28172.0,87.6325,87.6745,87.4476,87.4644,28172.0
2017-12-19 12:40:00,104.09,104.23,104.06,104.21,15278.0,87.4644,87.5821,87.4392,87.5653,15278.0
2017-12-19 12:50:00,104.23,104.42,104.23,104.37,15906.0,87.5821,87.7417,87.5821,87.6997,15906.0
2017-12-19 13:00:00,104.37,104.72,104.36,104.57,17098.0,87.6997,87.9938,87.6913,87.8678,17098.0
2017-12-19 13:10:00,104.55,104.55,104.44,104.52,8680.0,87.851,87.851,87.7585,87.8258,8680.0
2017-12-19 13:20:00,104.5,104.52,104.4,104.49,9003.0,87.809,87.8258,87.7249,87.8006,9003.0
2017-12-19 13:30:00,104.48,104.52,104.37,104.46,15367.0,87.7922,87.8258,87.6997,87.7754,15367.0
2017-12-19 13:40:00,104.46,104.48,104.42,104.44,9218.0,87.7754,87.7922,87.7417,87.7585,9218.0
2017-12-19 13:50:00,104.42,104.47,104.38,104.46,14125.0,87.7417,87.7838,87.7081,87.7754,14125.0
2017-12-19 14:00:00,104.44,104.5,104.42,104.46,19060.0,87.7585,87.809,87.7417,87.7754,19060.0
2017-12-19 14:10:00,104.46,104.49,104.42,104.43,16642.0,87.7754,87.8006,87.7417,87.7501,16642.0
2017-12-19 14:20:00,104.43,104.62,104.43,104.58,15752.0,87.7501,87.9098,87.7501,87.8762,15752.0
2017-12-19 14:30:00,104.55,104.67,104.54,104.64,16013.0,87.851,87.9518,87.8426,87.9266,16013.0
2017-12-19 14:40:00,104.63,104.71,104.6,104.71,18537.0,87.9182,87.9854,87.893,87.9854,18537.0
2017-12-19 14:50:00,104.71,104.71,104.62,104.65,22673.0,87.9854,87.9854,87.9098,87.935,22673.0
2017-12-19 15:00:00,104.64,104.64,104.48,104.49,21212.0,87.9266,87.9266,87.7922,87.8006,21212.0
2017-12-19 15:10:00,104.49,104.54,104.47,104.49,18722.0,87.8006,87.8426,87.7838,87.8006,18722.0
2017-12-19 15:20:00,104.48,104.58,104.45,104.45,25701.0,87.7922,87.8762,87.7669,87.7669,25701.0
2017-12-19 15:30:00,104.45,104.51,104.41,104.46,33877.0,87.7669,87.8174,87.7333,87.7754,33877.0
2017-12-19 15:40:00,104.46,104.47,104.38,104.39,54423.0,87.7754,87.7838,87.7081,87.7165,54423.0
2017-12-19 15:50:00,104.4,104.44,104.3,104.34,142607.0,87.7249,87.7585,87.6409,87.6745,142607.0
2017-12-20 09:30:00,104.72,104.78,104.53,104.63,24552.0,87.9938,88.0442,87.8342,87.9182,24552.0
2017-12-20 09:40:00,104.7,104.71,104.41,104.51,13382.0,87.977,87.9854,87.7333,87.8174,13382.0
2017-12-20 09:50:00,104.51,104.84,104.51,104.84,10515.0,87.8174,88.0947,87.8174,88.0947,10515.0
2017-12-20 10:00:00,104.83,104.92,104.59,104.65,13717.0,88.0863,88.1619,87.8846,87.935,13717.0
2017-12-20 10:10:00,104.64,104.69,104.52,104.52,10222.0,87.9266,87.9686,87.8258,87.8258,10222.0
2017-12-20 10:20:00,104.54,104.63,104.44,104.6,13214.0,87.8426,87.9182,87.7585,87.893,13214.0
2017-12-20 10:30:00,104.61,104.64,104.38,104.4,9139.0,87.9014,87.9266,87.7081,87.7249,9139.0
2017-12-20 10:40:00,104.4,104.43,104.22,104.22,18847.0,87.7249,87.7501,87.5737,87.5737,18847.0
2017-12-20 10:50:00,104.22,104.3,104.16,104.27,36525.0,87.5737,87.6409,87.5233,87.6157,36525.0
2017-12-20 11:00:00,104.28,104.48,104.28,104.4,12585.0,87.6241,87.7922,87.6241,87.7249,12585.0
2017-12-20 11:10:00,104.4,104.53,104.39,104.43,19532.0,87.7249,87.8342,87.7165,87.7501,19532.0
2017-12-20 11:20:00,104.41,104.45,104.29,104.45,9745.0,87.7333,87.7669,87.6325,87.7669,9745.0
2017-12-20 11:30:00,104.45,104.59,104.41,104.53,11478.0,87.7669,87.8846,87.7333,87.8342,11478.0
2017-12-20 11:40:00,104.55,104.58,104.47,104.47,7814.0,87.851,87.8762,87.7838,87.7838,7814.0
2017-12-20 11:50:00,104.48,104.5,104.37,104.37,22590.0,87.7922,87.809,87.6997,87.6997,22590.0
2017-12-20 12:00:00,104.36,104.4,104.31,104.34,7440.0,87.6913,87.7249,87.6493,87.6745,7440.0
2017-12-20 12:10:00,104.34,104.51,104.31,104.5,12905.0,87.6745,87.8174,87.6493,87.809,12905.0
2017-12-20 12:20:00,104.5,104.66,104.48,104.59,13345.0,87.809,87.9434,87.7922,87.8846,13345.0
2017-12-20 12:30:00,104.62,104.64,104.52,104.52,26341.0,87.9098,87.9266,87.8258,87.8258,26341.0
2017-12-20 12:40:00,104.54,104.74,104.54,104.71,15168.0,87.8426,88.0106,87.8426,87.9854,15168.0
2017-12-20 12:50:00,104.71,104.76,104.61,104.75,11023.0,87.9854,88.0274,87.9014,88.019,11023.0
2017-12-20 13:00:00,104.77,104.8,104.68,104.7,12195.0,88.0358,88.061,87.9602,87.977,12195.0
2017-12-20 13:10:00,104.68,104.8,104.68,104.75,13028.0,87.9602,88.061,87.9602,88.019,13028.0
2017-12-20 13:20:00,104.71,104.76,104.71,104.72,9404.0,87.9854,88.0274,87.9854,87.9938,9404.0
2017-12-20 13:30:00,104.73,104.74,104.64,104.65,15996.0,88.0022,88.0106,87.9266,87.935,15996.0
2017-12-20 13:40:00,104.64,104.73,104.64,104.7,11307.0,87.9266,88.0022,87.9266,87.977,11307.0
2017-12-20 13:50:00,104.7,104.74,104.63,104.71,14615.0,87.977,88.0106,87.9182,87.9854,14615.0
2017-12-20 14:00:00,104.71,104.72,104.53,104.57,23637.0,87.9854,87.9938,87.8342,87.8678,23637.0
2017-12-20 14:10:00,104.58,104.63,104.57,104.59,11890.0,87.8762,87.9182,87.8678,87.8846,11890.0
2017-12-20 14:20:00,104.59,104.65,104.54,104.57,14349.0,87.8846,87.935,87.8426,87.8678,14349.0
2017-12-20 14:30:00,104.56,104.58,104.51,104.53,17012.0,87.8594,87.8762,87.8174,87.8342,17012.0
2017-12-20 14:40:00,104.53,104.53,104.39,104.45,18955.0,87.8342,87.8342,87.7165,87.7669,18955.0
2017-12-20 14:50:00,104.44,104.51,104.42,104.5,19831.0,87.7585,87.8174,87.7417,87.809,19831.0
2017-12-20 15:00:00,104.48,104.66,104.48,104.64,22350.0,87.7922,87.9434,87.7922,87.9266,22350.0
2017-12-20 15:10:00,104.64,104.64,104.55,104.6,17420.0,87.9266,87.9266,87.851,87.893,17420.0
2017-12-20 15:20:00,104.59,104.6,104.54,104.55,17156.0,87.8846,87.893,87.8426,87.851,17156.0
2017-12-20 15:30:00,104.55,104.64,104.53,104.61,39524.0,87.851,87.9266,87.8342,87.9014,39524.0
2017-12-20 15:40:00,104.61,104.64,104.51,104.61,45751.0,87.9014,87.9266,87.8174,87.9014,45751.0
2017-12-20 15:50:00,104.6,104.6,104.4,104.43,102567.0,87.893,87.893,87.7249,87.7501,102567.0
2017-12-21 09:30:00,104.69,105.17,104.69,104.84,32127.0,87.9686,88.3719,87.9686,88.0947,32127.0
2017-12-21 09:40:00,104.79,104.98,104.73,104.92,19703.0,88.0526,88.2123,88.0022,88.1619,19703.0
2017-12-21 09:50:00,104.84,104.89,104.61,104.7,20780.0,88.0947,88.1367,87.9014,87.977,20780.0
2017-12-21 10:00:00,104.72,104.97,104.71,104.8,13007.0,87.9938,88.2039,87.9854,88.061,13007.0
2017-12-21 10:10:00,104.8,104.8,104.62,104.63,7263.0,88.061,88.061,87.9098,87.9182,7263.0
2017-12-21 10:20:00,104.61,104.65,104.56,104.56,12952.0,87.9014,87.935,87.8594,87.8594,12952.0
2017-12-21 10:30:00,104.59,104.76,104.59,104.72,13440.0,87.8846,88.0274,87.8846,87.9938,13440.0
2017-12-21 10:40:00,104.72,104.81,104.61,104.64,10439.0,87.9938,88.0694,87.9014,87.9266,10439.0
2017-12-21 10:50:00,104.63,104.69,104.57,104.64,13178.0,87.9182,87.9686,87.8678,87.9266,13178.0
2017-12-21 11:00:00,104.61,104.63,104.53,104.54,6173.0,87.9014,87.9182,87.8342,87.8426,6173.0
2017-12-21 11:10:00,104.53,104.54,104.42,104.48,16940.0,87.8342,87.8426,87.7417,87.7922,16940.0
2017-12-21 11:20:00,104.51,104.54,104.38,104.42,7859.0,87.8174,87.8426,87.7081,87.7417,7859.0
2017-12-21 11:30:00,104.42,104.49,104.35,104.35,20761.0,87.7417,87.8006,87.6829,87.6829,20761.0
2017-12-21 11:40:00,104.35,104.35,104.23,104.3,13824.0,87.6829,87.6829,87.5821,87.6409,13824.0
2017-12-21 11:50:00,104.29,104.38,104.25,104.32,9803.0,87.6325,87.7081,87.5989,87.6577,9803.0
2017-12-21 12:00:00,104.33,104.35,104.29,104.35,8086.0,87.6661,87.6829,87.6325,87.6829,8086.0
2017-12-21 12:10:00,104.36,104.37,104.3,104.33,10396.0,87.6913,87.6997,87.6409,87.6661,10396.0
2017-12-21 12:20:00,104.31,104.35,104.27,104.32,29725.0,87.6493,87.6829,87.6157,87.6577,29725.0
2017-12-21 12:30:00,104.32,104.32,104.24,104.25,45383.0,87.6577,87.6577,87.5905,87.5989,45383.0
2017-12-21 12:40:00,104.28,104.34,104.27,104.29,10048.0,87.6241,87.6745,87.6157,87.6325,10048.0
2017-12-21 12:50:00,104.29,104.37,104.28,104.35,13395.0,87.6325,87.6997,87.6241,87.6829,13395.0
2017-12-21 13:00:00,104.34,104.41,104.33,104.37,7616.0,87.6745,87.7333,87.6661,87.6997,7616.0
2017-12-21 13:10:00,104.38,104.43,104.33,104.36,11431.0,87.7081,87.7501,87.6661,87.6913,11431.0
2017-12-21 13:20:00,104.36,104.39,104.33,104.39,7109.0,87.6913,87.7165,87.6661,87.7165,7109.0
2017-12-21 13:30:00,104.37,104.43,104.36,104.37,7670.0,87.6997,87.7501,87.6913,87.6997,7670.0
2017-12-21 13:40:00,104.37,104.39,104.34,104.37,7893.0,87.6997,87.7165,87.6745,87.6997,7893.0
2017-12-21 13:50:00,104.36,104.44,104.36,104.43,8599.0,87.6913,87.7585,87.6913,87.7501,8599.0
2017-12-21 14:00:00,104.44,104.47,104.38,104.46,9407.0,87.7585,87.7838,87.7081,87.7754,9407.0
2017-12-21 14:10:00,104.46,104.59,104.46,104.58,11010.0,87.7754,87.8846,87.7754,87.8762,11010.0
2017-12-21 14:20:00,104.59,104.61,104.55,104.55,8871.0,87.8846,87.9014,87.851,87.851,8871.0
2017-12-21 14:30:00,104.55,104.58,104.5,104.56,16692.0,87.851,87.8762,87.809,87.8594,16692.0
2017-12-21 14:40:00,104.55,104.59,104.51,104.58,9096.0,87.851,87.8846,87.8174,87.8762,9096.0
2017-12-21 14:50:00,104.58,104.58,104.48,104.53,12653.0,87.8762,87.8762,87.7922,87.8342,12653.0
2017-12-21 15:00:00,104.52,104.53,104.39,104.4,12024.0,87.8258,87.8342,87.7165,87.7249,12024.0
2017-12-21 15:10:00,104.39,104.45,104.28,104.37,17447.0,87.7165,87.7669,87.6241,87.6997,17447.0
2017-12-21 15:20:00,104.37,104.39,104.32,104.32,14564.0,87.6997,87.7165,87.6577,87.6577,14564.0
2017-12-21 15:30:00,104.33,104.41,104.33,104.34,29758.0,87.6661,87.7333,87.6661,87.6745,29758.0
2017-12-21 15:40:00,104.34,104.39,104.22,104.22,69579.0,87.6745,87.7165,87.5737,87.5737,69579.0
2017-12-21 15:50:00,104.22,104.26,104.17,104.23,134656.0,87.5737,87.6073,87.5317,87.5821,134656.0
2017-12-22 09:30:00,104.49,104.66,104.44,104.6,24353.0,87.8006,87.9434,87.7585,87.893,24353.0
2017-12-22 09:40:00,104.59,104.63,104.33,104.46,17039.0,87.8846,87.9182,87.6661,87.7754,17039.0
2017-12-22 09:50:00,104.4,104.44,104.23,104.3,22404.0,87.7249,87.7585,87.5821,87.6409,22404.0
2017-12-22 10:00:00,104.3,104.45,104.28,104.28,10271.0,87.6409,87.7669,87.6241,87.6241,10271.0
2017-12-22 10:10:00,104.29,104.3,104.02,104.07,12235.0,87.6325,87.6409,87.4056,87.4476,12235.0
2017-12-22 10:20:00,104.05,104.2,104.02,104.02,12102.0,87.4308,87.5569,87.4056,87.4056,12102.0
2017-12-22 10:30:00,104.02,104.05,103.86,103.97,10597.0,87.4056,87.4308,87.2712,87.3636,10597.0
2017-12-22 10:40:00,103.96,104.08,103.96,104.03,10961.0,87.3552,87.456,87.3552,87.414,10961.0
2017-12-22 10:50:00,104.05,104.09,103.91,103.96,9639.0,87.4308,87.4644,87.3132,87.3552,9639.0
2017-12-22 11:00:00,103.96,103.99,103.76,103.87,14001.0,87.3552,87.3804,87.1872,87.2796,14001.0
2017-12-22 11:10:00,103.87,103.93,103.72,103.72,18762.0,87.2796,87.33,87.1535,87.1535,18762.0
2017-12-22 11:20:00,103.72,103.76,103.55,103.55,20691.0,87.1535,87.1872,87.0107,87.0107,20691.0
2017-12-22 11:30:00,103.55,103.69,103.46,103.68,20522.0,87.0107,87.1283,86.9351,87.1199,20522.0
2017-12-22 11:40:00,103.7,103.84,103.68,103.84,13002.0,87.1367,87.2544,87.1199,87.2544,13002.0
2017-12-22 11:50:00,103.87,103.96,103.87,103.93,7591.0,87.2796,87.3552,87.2796,87.33,7591.0
2017-12-22 12:00:00,103.94,103.98,103.82,103.83,11546.0,87.3384,87.372,87.2376,87.246,11546.0
2017-12-22 12:10:00,103.87,103.98,103.86,103.97,4307.0,87.2796,87.372,87.2712,87.3636,4307.0
2017-12-22 12:20:00,103.98,104.04,103.93,103.98,7692.0,87.372,87.4224,87.33,87.372,7692.0
2017-12-22 12:30:00,103.98,104.02,103.91,103.91,9395.0,87.372,87.4056,87.3132,87.3132,9395.0
2017-12-22 12:40:00,103.88,103.92,103.84,103.91,1410.0,87.288,87.3216,87.2544,87.3132,1410.0
2017-12-22 12:50:00,103.87,103.95,103.86,103.93,4474.0,87.2796,87.3468,87.2712,87.33,4474.0
2017-12-22 13:00:00,103.94,103.95,103.86,103.86,2741.0,87.3384,87.3468,87.2712,87.2712,2741.0
2017-12-22 13:10:00,103.86,104.04,103.86,104.01,4448.0,87.2712,87.4224,87.2712,87.3972,4448.0
2017-12-22 13:20:00,104.01,104.08,103.99,104.05,5965.0,87.3972,87.456,87.3804,87.4308,5965.0
2017-12-22 13:30:00,104.04,104.07,104.01,104.01,5115.0,87.4224,87.4476,87.3972,87.3972,5115.0
2017-12-22 13:40:00,104.01,104.07,103.99,104.04,7193.0,87.3972,87.4476,87.3804,87.4224,7193.0
2017-12-22 13:50:00,104.04,104.11,104.04,104.07,6133.0,87.4224,87.4813,87.4224,87.4476,6133.0
2017-12-22 14:00:00,104.06,104.09,104.01,104.06,12955.0,87.4392,87.4644,87.3972,87.4392,12955.0
2017-12-22 14:10:00,104.08,104.19,104.05,104.16,7188.0,87.456,87.5485,87.4308,87.5233,7188.0
2017-12-22 14:20:00,104.18,104.2,104.09,104.15,10987.0,87.5401,87.5569,87.4644,87.5149,10987.0
2017-12-22 14:30:00,104.14,104.16,104.04,104.07,7525.0,87.5065,87.5233,87.4224,87.4476,7525.0
2017-12-22 14:40:00,104.08,104.13,104.06,104.13,5861.0,87.456,87.4981,87.4392,87.4981,5861.0
2017-12-22 14:50:00,104.12,104.18,104.08,104.1,11146.0,87.4897,87.5401,87.456,87.4729,11146.0
2017-12-22 15:00:00,104.1,104.15,104.02,104.15,10607.0,87.4729,87.5149,87.4056,87.5149,10607.0
2017-12-22 15:10:00,104.15,104.17,104.12,104.13,10526.0,87.5149,87.5317,87.4897,87.4981,10526.0
2017-12-22 15:20:00,104.13,104.16,104.1,104.14,10773.0,87.4981,87.5233,87.4729,87.5065,10773.0
2017-12-22 15:30:00,104.14,104.21,104.11,104.2,23819.0,87.5065,87.5653,87.4813,87.5569,23819.0
2017-12-22 15:40:00,104.2,104.22,104.11,104.11,25380.0,87.5569,87.5737,87.4813,87.4813,25380.0
2017-12-22 15:50:00,104.1,104.13,104.04,104.12,78296.0,87.4729,87.4981,87.4224,87.4897,78296.0
2017-12-26 09:30:00,104.06,104.41,104.06,104.37,14622.0,87.4392,87.7333,87.4392,87.6997,14622.0
2017-12-26 09:40:00,104.46,104.72,104.46,104.65,9500.0,87.7754,87.9938,87.7754,87.935,9500.0
2017-12-26 09:50:00,104.68,104.69,104.45,104.45,5734.0,87.9602,87.9686,87.7669,87.7669,5734.0
2017-12-26 10:00:00,104.47,104.5,104.34,104.4,5799.0,87.7838,87.809,87.6745,87.7249,5799.0
2017-12-26 10:10:00,104.4,104.48,104.31,104.48,10364.0,87.7249,87.7922,87.6493,87.7922,10364.0
2017-12-26 10:20:00,104.48,104.48,104.32,104.34,9008.0,87.7922,87.7922,87.6577,87.6745,9008.0
2017-12-26 10:30:00,104.34,104.37,104.32,104.34,6521.0,87.6745,87.6997,87.6577,87.6745,6521.0
2017-12-26 10:40:00,104.32,104.33,104.24,104.24,5550.0,87.6577,87.6661,87.5905,87.5905,5550.0
2017-12-26 10:50:00,104.24,104.24,104.11,104.15,7069.0,87.5905,87.5905,87.4813,87.5149,7069.0
2017-12-26 11:00:00,104.11,104.19,104.1,104.19,3205.0,87.4813,87.5485,87.4729,87.5485,3205.0
2017-12-26 11:10:00,104.21,104.25,104.19,104.23,5696.0,87.5653,87.5989,87.5485,87.5821,5696.0
2017-12-26 11:20:00,104.23,104.35,104.22,104.31,9457.0,87.5821,87.6829,87.5737,87.6493,9457.0
2017-12-26 11:30:00,104.28,104.29,104.25,104.25,6338.0,87.6241,87.6325,87.5989,87.5989,6338.0
2017-12-26 11:40:00,104.26,104.27,104.19,104.2,7607.0,87.6073,87.6157,87.5485,87.5569,7607.0
2017-12-26 11:50:00,104.21,104.33,104.18,104.33,5711.0,87.5653,87.6661,87.5401,87.6661,5711.0
2017-12-26 12:00:00,104.33,104.33,104.18,104.19,7482.0,87.6661,87.6661,87.5401,87.5485,7482.0
2017-12-26 12:10:00,104.19,104.22,104.16,104.16,7192.0,87.5485,87.5737,87.5233,87.5233,7192.0
2017-12-26 12:20:00,104.16,104.21,104.13,104.19,13069.0,87.5233,87.5653,87.4981,87.5485,13069.0
2017-12-26 12:30:00,104.2,104.2,104.12,104.12,5961.0,87.5569,87.5569,87.4897,87.4897,5961.0
2017-12-26 12:40:00,104.13,104.13,104.09,104.1,16357.0,87.4981,87.4981,87.4644,87.4729,16357.0
2017-12-26 12:50:00,104.1,104.1,103.98,104.0,6748.0,87.4729,87.4729,87.372,87.3888,6748.0
2017-12-26 13:00:00,104.02,104.07,104.0,104.07,3277.0,87.4056,87.4476,87.3888,87.4476,3277.0
2017-12-26 13:10:00,104.07,104.11,104.06,104.1,5295.0,87.4476,87.4813,87.4392,87.4729,5295.0
2017-12-26 13:20:00,104.11,104.13,104.07,104.07,2956.0,87.4813,87.4981,87.4476,87.4476,2956.0
2017-12-26 13:30:00,104.07,104.14,104.06,104.14,11519.0,87.4476,87.5065,87.4392,87.5065,11519.0
2017-12-26 13:40:00,104.14,104.14,104.09,104.14,5502.0,87.5065,87.5065,87.4644,87.5065,5502.0
2017-12-26 13:50:00,104.17,104.2,104.16,104.19,4335.0,87.5317,87.5569,87.5233,87.5485,4335.0
2017-12-26 14:00:00,104.19,104.2,104.15,104.18,5730.0,87.5485,87.5569,87.5149,87.5401,5730.0
2017-12-26 14:10:00,104.19,104.24,104.19,104.21,7437.0,87.5485,87.5905,87.5485,87.5653,7437.0
2017-12-26 14:20:00,104.21,104.24,104.19,104.22,5004.0,87.5653,87.5905,87.5485,87.5737,5004.0
2017-12-26 14:30:00,104.23,104.26,104.23,104.24,6087.0,87.5821,87.6073,87.5821,87.5905,6087.0
2017-12-26 14:40:00,104.25,104.31,104.24,104.31,5109.0,87.5989,87.6493,87.5905,87.6493,5109.0
2017-12-26 14:50:00,104.31,104.31,104.28,104.28,8061.0,87.6493,87.6493,87.6241,87.6241,8061.0
2017-12-26 15:00:00,104.28,104.29,104.25,104.26,7724.0,87.6241,87.6325,87.5989,87.6073,7724.0
2017-12-26 15:10:00,104.28,104.3,104.23,104.3,6144.0,87.6241,87.6409,87.5821,87.6409,6144.0
2017-12-26 15:20:00,104.29,104.31,104.22,104.23,6495.0,87.6325,87.6493,87.5737,87.5821,6495.0
2017-12-26 15:30:00,104.23,104.28,104.2,104.24,13245.0,87.5821,87.6241,87.5569,87.5905,13245.0
2017-12-26 15:40:00,104.24,104.31,104.23,104.31,13976.0,87.5905,87.6493,87.5821,87.6493,13976.0
2017-12-26 15:50:00,104.31,104.38,104.24,104.33,47630.0,87.6493,87.7081,87.5905,87.6661,47630.0
2017-12-27 09:30:00,104.43,104.67,104.17,104.17,19054.0,87.7501,87.9518,87.5317,87.5317,19054.0
2017-12-27 09:40:00,104.17,104.39,104.13,104.3,14374.0,87.5317,87.7165,87.4981,87.6409,14374.0
2017-12-27 09:50:00,104.23,104.37,104.17,104.35,6730.0,87.5821,87.6997,87.5317,87.6829,6730.0
2017-12-27 10:00:00,104.31,104.6,104.31,104.59,11148.0,87.6493,87.893,87.6493,87.8846,11148.0
2017-12-27 10:10:00,104.57,104.61,104.44,104.46,8201.0,87.8678,87.9014,87.7585,87.7754,8201.0
2017-12-27 10:20:00,104.48,104.52,104.43,104.49,6470.0,87.7922,87.8258,87.7501,87.8006,6470.0
2017-12-27 10:30:00,104.5,104.62,104.46,104.46,6920.0,87.809,87.9098,87.7754,87.7754,6920.0
2017-12-27 10:40:00,104.49,104.66,104.46,104.66,7863.0,87.8006,87.9434,87.7754,87.9434,7863.0
2017-12-27 10:50:00,104.63,104.71,104.57,104.69,7395.0,87.9182,87.9854,87.8678,87.9686,7395.0
2017-12-27 11:00:00,104.7,104.73,104.62,104.63,6724.0,87.977,88.0022,87.9098,87.9182,6724.0
2017-12-27 11:10:00,104.62,104.78,104.62,104.78,9476.0,87.9098,88.0442,87.9098,88.0442,9476.0
2017-12-27 11:20:00,104.78,104.84,104.69,104.73,6843.0,88.0442,88.0947,87.9686,88.0022,6843.0
2017-12-27 11:30:00,104.75,104.81,104.7,104.78,4244.0,88.019,88.0694,87.977,88.0442,4244.0
2017-12-27 11:40:00,104.79,104.8,104.64,104.64,5814.0,88.0526,88.061,87.9266,87.9266,5814.0
2017-12-27 11:50:00,104.69,104.76,104.66,104.71,6037.0,87.9686,88.0274,87.9434,87.9854,6037.0
2017-12-27 12:00:00,104.72,104.78,104.66,104.68,8325.0,87.9938,88.0442,87.9434,87.9602,8325.0
2017-12-27 12:10:00,104.69,104.7,104.52,104.52,4041.0,87.9686,87.977,87.8258,87.8258,4041.0
2017-12-27 12:20:00,104.54,104.59,104.5,104.57,4458.0,87.8426,87.8846,87.809,87.8678,4458.0
2017-12-27 12:30:00,104.57,104.63,104.57,104.59,6345.0,87.8678,87.9182,87.8678,87.8846,6345.0
2017-12-27 12:40:00,104.58,104.62,104.51,104.57,5866.0,87.8762,87.9098,87.8174,87.8678,5866.0
2017-12-27 12:50:00,104.58,104.73,104.58,104.69,12659.0,87.8762,88.0022,87.8762,87.9686,12659.0
2017-12-27 13:00:00,104.7,104.78,104.64,104.75,6896.0,87.977,88.0442,87.9266,88.019,6896.0
2017-12-27 13:10:00,104.75,104.8,104.7,104.71,8884.0,88.019,88.061,87.977,87.9854,8884.0
2017-12-27 13:20:00,104.73,104.74,104.61,104.65,6169.0,88.0022,88.0106,87.9014,87.935,6169.0
2017-12-27 13:30:00,104.64,104.64,104.57,104.61,4242.0,87.9266,87.9266,87.8678,87.9014,4242.0
2017-12-27 13:40:00,104.62,104.66,104.58,104.66,5892.0,87.9098,87.9434,87.8762,87.9434,5892.0
2017-12-27 13:50:00,104.66,104.7,104.62,104.7,5266.0,87.9434,87.977,87.9098,87.977,5266.0
2017-12-27 14:00:00,104.69,104.7,104.56,104.56,5326.0,87.9686,87.977,87.8594,87.8594,5326.0
2017-12-27 14:10:00,104.59,104.59,104.47,104.48,8437.0,87.8846,87.8846,87.7838,87.7922,8437.0
2017-12-27 14:20:00,104.47,104.52,104.45,104.52,9278.0,87.7838,87.8258,87.7669,87.8258,9278.0
2017-12-27 14:30:00,104.52,104.53,104.44,104.48,13422.0,87.8258,87.8342,87.7585,87.7922,13422.0
2017-12-27 14:40:00,104.48,104.5,104.42,104.5,9005.0,87.7922,87.809,87.7417,87.809,9005.0
2017-12-27 14:50:00,104.5,104.53,104.43,104.52,7679.0,87.809,87.8342,87.7501,87.8258,7679.0
2017-12-27 15:00:00,104.52,104.55,104.52,104.54,9292.0,87.8258,87.851,87.8258,87.8426,9292.0
2017-12-27 15:10:00,104.54,104.54,104.5,104.51,8513.0,87.8426,87.8426,87.809,87.8174,8513.0
2017-12-27 15:20:00,104.5,104.51,104.42,104.43,18122.0,87.809,87.8174,87.7417,87.7501,18122.0
2017-12-27 15:30:00,104.44,104.55,104.44,104.46,26901.0,87.7585,87.851,87.7585,87.7754,26901.0
2017-12-27 15:40:00,104.47,104.55,104.43,104.52,32400.0,87.7838,87.851,87.7501,87.8258,32400.0
2017-12-27 15:50:00,104.53,104.6,104.5,104.59,65133.0,87.8342,87.893,87.809,87.8846,65133.0
2017-12-28 09:30:00,104.91,104.92,104.59,104.65,16418.0,88.1535,88.1619,87.8846,87.935,16418.0
2017-12-28 09:40:00,104.62,104.74,104.49,104.52,10288.0,87.9098,88.0106,87.8006,87.8258,10288.0
2017-12-28 09:50:00,104.53,104.66,104.48,104.66,9493.0,87.8342,87.9434,87.7922,87.9434,9493.0
2017-12-28 10:00:00,104.7,104.76,104.64,104.72,7781.0,87.977,88.0274,87.9266,87.9938,7781.0
2017-12-28 10:10:00,104.72,104.75,104.66,104.67,9061.0,87.9938,88.019,87.9434,87.9518,9061.0
2017-12-28 10:20:00,104.7,104.71,104.61,104.61,5103.0,87.977,87.9854,87.9014,87.9014,5103.0
2017-12-28 10:30:00,104.63,104.67,104.62,104.66,6796.0,87.9182,87.9518,87.9098,87.9434,6796.0
2017-12-28 10:40:00,104.67,104.74,104.63,104.65,10393.0,87.9518,88.0106,87.9182,87.935,10393.0
2017-12-28 10:50:00,104.66,104.73,104.63,104.65,7978.0,87.9434,88.0022,87.9182,87.935,7978.0
2017-12-28 11:00:00,104.7,104.73,104.55,104.63,11579.0,87.977,88.0022,87.851,87.9182,11579.0
2017-12-28 11:10:00,104.65,104.68,104.6,104.62,6719.0,87.935,87.9602,87.893,87.9098,6719.0
2017-12-28 11:20:00,104.61,104.65,104.53,104.56,6611.0,87.9014,87.935,87.8342,87.8594,6611.0
2017-12-28 11:30:00,104.56,104.72,104.54,104.72,9794.0,87.8594,87.9938,87.8426,87.9938,9794.0
2017-12-28 11:40:00,104.7,104.8,104.69,104.69,8436.0,87.977,88.061,87.9686,87.9686,8436.0
2017-12-28 11:50:00,104.73,104.83,104.7,104.73,8805.0,88.0022,88.0863,87.977,88.0022,8805.0
2017-12-28 12:00:00,104.73,104.79,104.7,104.75,9957.0,88.0022,88.0526,87.977,88.019,9957.0
2017-12-28 12:10:00,104.77,104.83,104.75,104.81,7606.0,88.0358,88.0863,88.019,88.0694,7606.0
2017-12-28 12:20:00,104.8,104.82,104.78,104.82,6164.0,88.061,88.0779,88.0442,88.0779,6164.0
2017-12-28 12:30:00,104.79,104.8,104.76,104.78,6953.0,88.0526,88.061,88.0274,88.0442,6953.0
2017-12-28 12:40:00,104.8,104.84,104.79,104.8,8397.0,88.061,88.0947,88.0526,88.061,8397.0
2017-12-28 12:50:00,104.8,104.81,104.75,104.76,12969.0,88.061,88.0694,88.019,88.0274,12969.0
2017-12-28 13:00:00,104.76,104.77,104.74,104.76,8116.0,88.0274,88.0358,88.0106,88.0274,8116.0
2017-12-28 13:10:00,104.75,104.82,104.74,104.77,7657.0,88.019,88.0779,88.0106,88.0358,7657.0
2017-12-28 13:20:00,104.77,104.77,104.73,104.73,9228.0,88.0358,88.0358,88.0022,88.0022,9228.0
2017-12-28 13:30:00,104.72,104.72,104.67,104.67,5917.0,87.9938,87.9938,87.9518,87.9518,5917.0
2017-12-28 13:40:00,104.67,104.69,104.65,104.66,7098.0,87.9518,87.9686,87.935,87.9434,7098.0
2017-12-28 13:50:00,104.65,104.66,104.56,104.56,10240.0,87.935,87.9434,87.8594,87.8594,10240.0
2017-12-28 14:00:00,104.57,104.62,104.56,104.56,8561.0,87.8678,87.9098,87.8594,87.8594,8561.0
2017-12-28 14:10:00,104.56,104.58,104.53,104.56,5896.0,87.8594,87.8762,87.8342,87.8594,5896.0
2017-12-28 14:20:00,104.55,104.59,104.55,104.58,10953.0,87.851,87.8846,87.851,87.8762,10953.0
2017-12-28 14:30:00,104.59,104.61,104.52,104.58,14414.0,87.8846,87.9014,87.8258,87.8762,14414.0
2017-12-28 14:40:00,104.58,104.67,104.57,104.64,14583.0,87.8762,87.9518,87.8678,87.9266,14583.0
2017-12-28 14:50:00,104.64,104.68,104.62,104.67,14230.0,87.9266,87.9602,87.9098,87.9518,14230.0
2017-12-28 15:00:00,104.67,104.72,104.65,104.71,16395.0,87.9518,87.9938,87.935,87.9854,16395.0
2017-12-28 15:10:00,104.71,104.73,104.65,104.65,15297.0,87.9854,88.0022,87.935,87.935,15297.0
2017-12-28 15:20:00,104.65,104.7,104.64,104.7,15263.0,87.935,87.977,87.9266,87.977,15263.0
2017-12-28 15:30:00,104.69,104.69,104.64,104.69,25324.0,87.9686,87.9686,87.9266,87.9686,25324.0
2017-12-28 15:40:00,104.69,104.79,104.68,104.76,32449.0,87.9686,88.0526,87.9602,88.0274,32449.0
2017-12-28 15:50:00,104.76,104.93,104.76,104.9,87414.0,88.0274,88.1703,88.0274,88.1451,87414.0
2017-12-29 09:30:00,105.05,105.19,104.76,105.03,13141.0,88.2711,88.3888,88.0274,88.2543,13141.0
2017-12-29 09:40:00,105.01,105.34,105.01,105.34,11714.0,88.2375,88.5148,88.2375,88.5148,11714.0
2017-12-29 09:50:00,105.33,105.36,105.09,105.21,8606.0,88.5064,88.5316,88.3047,88.4056,8606.0
2017-12-29 10:00:00,105.2,105.27,105.02,105.12,7300.0,88.3972,88.456,88.2459,88.3299,7300.0
2017-12-29 10:10:00,105.14,105.16,105.06,105.15,8370.0,88.3467,88.3635,88.2795,88.3551,8370.0
2017-12-29 10:20:00,105.11,105.12,105.04,105.08,8133.0,88.3215,88.3299,88.2627,88.2963,8133.0
2017-12-29 10:30:00,105.08,105.15,104.95,104.96,11239.0,88.2963,88.3551,88.1871,88.1955,11239.0
2017-12-29 10:40:00,104.98,105.01,104.89,104.93,9189.0,88.2123,88.2375,88.1367,88.1703,9189.0
2017-12-29 10:50:00,104.93,105.17,104.91,105.12,8654.0,88.1703,88.3719,88.1535,88.3299,8654.0
2017-12-29 11:00:00,105.12,105.12,104.99,105.04,6335.0,88.3299,88.3299,88.2207,88.2627,6335.0
2017-12-29 11:10:00,105.03,105.07,104.9,104.97,8077.0,88.2543,88.2879,88.1451,88.2039,8077.0
2017-12-29 11:20:00,104.97,104.99,104.88,104.89,4695.0,88.2039,88.2207,88.1283,88.1367,4695.0
2017-12-29 11:30:00,104.89,104.96,104.87,104.89,5377.0,88.1367,88.1955,88.1199,88.1367,5377.0
2017-12-29 11:40:00,104.89,104.96,104.86,104.95,5585.0,88.1367,88.1955,88.1115,88.1871,5585.0
2017-12-29 11:50:00,104.96,105.03,104.94,104.94,6235.0,88.1955,88.2543,88.1787,88.1787,6235.0
2017-12-29 12:00:00,104.91,105.01,104.89,104.93,7424.0,88.1535,88.2375,88.1367,88.1703,7424.0
2017-12-29 12:10:00,104.96,104.96,104.9,104.92,4320.0,88.1955,88.1955,88.1451,88.1619,4320.0
2017-12-29 12:20:00,104.9,104.94,104.85,104.85,5703.0,88.1451,88.1787,88.1031,88.1031,5703.0
2017-12-29 12:30:00,104.84,104.88,104.82,104.86,3400.0,88.0947,88.1283,88.0779,88.1115,3400.0
2017-12-29 12:40:00,104.88,104.92,104.87,104.88,6604.0,88.1283,88.1619,88.1199,88.1283,6604.0
2017-12-29 12:50:00,104.88,104.88,104.82,104.83,3366.0,88.1283,88.1283,88.0779,88.0863,3366.0
2017-12-29 13:00:00,104.81,104.82,104.76,104.79,4483.0,88.0694,88.0779,88.0274,88.0526,4483.0
2017-12-29 13:10:00,104.79,104.8,104.76,104.77,5157.0,88.0526,88.061,88.0274,88.0358,5157.0
2017-12-29 13:20:00,104.75,104.87,104.75,104.79,4882.0,88.019,88.1199,88.019,88.0526,4882.0
2017-12-29 13:30:00,104.82,104.83,104.75,104.76,5125.0,88.0779,88.0863,88.019,88.0274,5125.0
2017-12-29 13:40:00,104.79,104.84,104.78,104.82,4907.0,88.0526,88.0947,88.0442,88.0779,4907.0
2017-12-29 13:50:00,104.81,104.82,104.76,104.79,5083.0,88.0694,88.0779,88.0274,88.0526,5083.0
2017-12-29 14:00:00,104.8,104.88,104.8,104.86,4505.0,88.061,88.1283,88.061,88.1115,4505.0
2017-12-29 14:10:00,104.89,104.95,104.84,104.95,7202.0,88.1367,88.1871,88.0947,88.1871,7202.0
2017-12-29 14:20:00,104.96,105.01,104.93,104.98,6552.0,88.1955,88.2375,88.1703,88.2123,6552.0
2017-12-29 14:30:00,104.98,105.0,104.92,104.94,8062.0,88.2123,88.2291,88.1619,88.1787,8062.0
2017-12-29 14:40:00,104.93,105.01,104.92,105.01,7888.0,88.1703,88.2375,88.1619,88.2375,7888.0
2017-12-29 14:50:00,105.01,105.05,104.97,105.03,7172.0,88.2375,88.2711,88.2039,88.2543,7172.0
2017-12-29 15:00:00,105.03,105.1,105.02,105.07,12672.0,88.2543,88.3131,88.2459,88.2879,12672.0
2017-12-29 15:10:00,105.07,105.1,105.02,105.02,8502.0,88.2879,88.3131,88.2459,88.2459,8502.0
2017-12-29 15:20:00,105.02,105.13,105.0,105.12,10281.0,88.2459,88.3383,88.2291,88.3299,10281.0
2017-12-29 15:30:00,105.13,105.14,105.0,105.0,14875.0,88.3383,88.3467,88.2291,88.2291,14875.0
2017-12-29 15:40:00,104.99,105.01,104.93,104.95,36061.0,88.2207,88.2375,88.1703,88.1871,36061.0
2017-12-29 15:50:00,104.95,104.95,104.69,104.71,168270.0,88.1871,88.1871,87.9686,87.9854,168270.0
2018-01-02 09:30:00,104.07,104.52,103.63,103.68,305651.0,87.4476,87.8258,87.0779,87.1199,305651.0
2018-01-02 09:40:00,103.71,103.71,102.7,102.74,139168.0,87.1451,87.1451,86.2965,86.3301,139168.0
2018-01-02 09:50:00,102.7,102.94,102.57,102.88,55342.0,86.2965,86.4981,86.1872,86.4477,55342.0
2018-01-02 10:00:00,102.91,103.15,102.82,103.14,55736.0,86.4729,86.6746,86.3973,86.6662,55736.0
2018-01-02 10:10:00,103.15,103.25,102.94,103.1,65002.0,86.6746,86.7586,86.4981,86.6326,65002.0
2018-01-02 10:20:00,103.13,103.36,103.04,103.32,95615.0,86.6578,86.851,86.5822,86.8174,95615.0
2018-01-02 10:30:00,103.32,103.33,102.79,102.9,106395.0,86.8174,86.8258,86.3721,86.4645,106395.0
2018-01-02 10:40:00,102.9,102.96,102.74,102.81,63379.0,86.4645,86.5149,86.3301,86.3889,63379.0
2018-01-02 10:50:00,102.81,102.98,102.77,102.91,86186.0,86.3889,86.5317,86.3553,86.4729,86186.0
2018-01-02 11:00:00,102.91,103.2,102.87,103.18,114908.0,86.4729,86.7166,86.4393,86.6998,114908.0
2018-01-02 11:10:00,103.15,103.21,102.76,102.97,86207.0,86.6746,86.725,86.3469,86.5233,86207.0
2018-01-02 11:20:00,102.97,103.02,102.93,102.96,86527.0,86.5233,86.5654,86.4897,86.5149,86527.0
2018-01-02 11:30:00,102.96,103.0,102.68,102.77,117604.0,86.5149,86.5485,86.2797,86.3553,117604.0
2018-01-02 11:40:00,102.79,102.8,102.21,102.4,124179.0,86.3721,86.3805,85.8847,86.0444,124179.0
2018-01-02 11:50:00,102.39,102.42,102.18,102.26,44705.0,86.036,86.0612,85.8595,85.9267,44705.0
2018-01-02 12:00:00,102.24,102.41,102.15,102.26,45236.0,85.9099,86.0528,85.8343,85.9267,45236.0
2018-01-02 12:10:00,102.27,102.4,102.21,102.38,166599.0,85.9351,86.0444,85.8847,86.0276,166599.0
2018-01-02 12:20:00,102.35,102.36,102.06,102.09,223763.0,86.0024,86.0108,85.7587,85.7839,223763.0
2018-01-02 12:30:00,102.09,102.18,102.01,102.09,77955.0,85.7839,85.8595,85.7167,85.7839,77955.0
2018-01-02 12:40:00,102.08,102.18,102.03,102.17,60156.0,85.7755,85.8595,85.7335,85.8511,60156.0
2018-01-02 12:50:00,102.16,102.29,102.14,102.15,66252.0,85.8427,85.9519,85.8259,85.8343,66252.0
2018-01-02 13:00:00,102.15,102.19,102.05,102.15,54527.0,85.8343,85.8679,85.7503,85.8343,54527.0
2018-01-02 13:10:00,102.15,102.19,102.09,102.18,45268.0,85.8343,85.8679,85.7839,85.8595,45268.0
2018-01-02 13:20:00,102.19,102.21,102.07,102.13,44270.0,85.8679,85.8847,85.7671,85.8175,44270.0
2018-01-02 13:30:00,102.14,102.15,101.9,101.97,57640.0,85.8259,85.8343,85.6242,85.6831,57640.0
2018-01-02 13:40:00,101.98,102.03,101.95,101.96,37168.0,85.6915,85.7335,85.6663,85.6747,37168.0
2018-01-02 13:50:00,101.98,102.04,101.9,101.98,155471.0,85.6915,85.7419,85.6242,85.6915,155471.0
2018-01-02 14:00:00,101.99,102.02,101.95,101.98,226878.0,85.6999,85.7251,85.6663,85.6915,226878.0
2018-01-02 14:10:00,101.99,102.0,101.68,101.77,81517.0,85.6999,85.7083,85.4394,85.515,81517.0
2018-01-02 14:20:00,101.76,101.89,101.71,101.78,95160.0,85.5066,85.6158,85.4646,85.5234,95160.0
2018-01-02 14:30:00,101.8,101.86,101.72,101.84,133027.0,85.5402,85.5906,85.473,85.5738,133027.0
2018-01-02 14:40:00,101.81,101.85,101.68,101.8,178087.0,85.5486,85.5822,85.4394,85.5402,178087.0
2018-01-02 14:50:00,101.8,101.82,101.7,101.8,89224.0,85.5402,85.557,85.4562,85.5402,89224.0
2018-01-02 15:00:00,101.8,101.88,101.74,101.88,53954.0,85.5402,85.6074,85.4898,85.6074,53954.0
2018-01-02 15:10:00,101.88,101.95,101.85,101.93,58805.0,85.6074,85.6663,85.5822,85.6494,58805.0
2018-01-02 15:20:00,101.93,101.95,101.82,101.87,66318.0,85.6494,85.6663,85.557,85.599,66318.0
2018-01-02 15:30:00,101.88,101.9,101.68,101.78,126061.0,85.6074,85.6242,85.4394,85.5234,126061.0
2018-01-02 15:40:00,101.79,101.93,101.74,101.92,156311.0,85.5318,85.6494,85.4898,85.641,156311.0
2018-01-02 15:50:00,101.92,101.97,101.85,101.96,295118.0,85.641,85.6831,85.5822,85.6747,295118.0
2018-01-03 09:30:00,101.92,102.4,101.76,102.37,68832.0,85.641,86.0444,85.5066,86.0192,68832.0
2018-01-03 09:40:00,102.35,102.41,101.8,101.99,64120.0,86.0024,86.0528,85.5402,85.6999,64120.0
2018-01-03 09:50:00,102.0,102.05,101.79,101.91,89067.0,85.7083,85.7503,85.5318,85.6326,89067.0
2018-01-03 10:00:00,101.91,102.49,101.89,102.19,48821.0,85.6326,86.12,85.6158,85.8679,48821.0
2018-01-03 10:10:00,102.21,102.47,102.12,102.37,28697.0,85.8847,86.1032,85.8091,86.0192,28697.0
2018-01-03 10:20:00,102.37,102.74,102.34,102.63,32998.0,86.0192,86.3301,85.994,86.2376,32998.0
2018-01-03 10:30:00,102.59,102.65,102.43,102.47,32916.0,86.204,86.2544,86.0696,86.1032,32916.0
2018-01-03 10:40:00,102.53,102.53,102.2,102.2,15250.0,86.1536,86.1536,85.8763,85.8763,15250.0
2018-01-03 10:50:00,102.21,102.33,102.16,102.27,15419.0,85.8847,85.9856,85.8427,85.9351,15419.0
2018-01-03 11:00:00,102.3,102.3,102.05,102.05,18844.0,85.9604,85.9604,85.7503,85.7503,18844.0
2018-01-03 11:10:00,102.03,102.04,101.91,101.95,15124.0,85.7335,85.7419,85.6326,85.6663,15124.0
2018-01-03 11:20:00,101.96,102.02,101.83,101.84,19157.0,85.6747,85.7251,85.5654,85.5738,19157.0
2018-01-03 11:30:00,101.84,101.92,101.65,101.68,20536.0,85.5738,85.641,85.4142,85.4394,20536.0
2018-01-03 11:40:00,101.69,101.81,101.65,101.81,16264.0,85.4478,85.5486,85.4142,85.5486,16264.0
2018-01-03 11:50:00,101.81,101.9,101.73,101.86,36887.0,85.5486,85.6242,85.4814,85.5906,36887.0
2018-01-03 12:00:00,101.87,102.02,101.85,101.92,21401.0,85.599,85.7251,85.5822,85.641,21401.0
2018-01-03 12:10:00,101.92,101.93,101.82,101.9,15752.0,85.641,85.6494,85.557,85.6242,15752.0
2018-01-03 12:20:00,101.92,101.93,101.83,101.87,11731.0,85.641,85.6494,85.5654,85.599,11731.0
2018-01-03 12:30:00,101.85,101.9,101.83,101.86,18227.0,85.5822,85.6242,85.5654,85.5906,18227.0
2018-01-03 12:40:00,101.86,101.96,101.86,101.95,13585.0,85.5906,85.6747,85.5906,85.6663,13585.0
2018-01-03 12:50:00,101.95,102.02,101.94,102.0,24149.0,85.6663,85.7251,85.6579,85.7083,24149.0
2018-01-03 13:00:00,102.01,102.08,101.98,102.05,11980.0,85.7167,85.7755,85.6915,85.7503,11980.0
2018-01-03 13:10:00,102.05,102.07,101.88,101.91,23943.0,85.7503,85.7671,85.6074,85.6326,23943.0
2018-01-03 13:20:00,101.92,101.93,101.84,101.91,34926.0,85.641,85.6494,85.5738,85.6326,34926.0
2018-01-03 13:30:00,101.9,101.93,101.84,101.93,43928.0,85.6242,85.6494,85.5738,85.6494,43928.0
2018-01-03 13:40:00,101.9,101.94,101.81,101.9,19212.0,85.6242,85.6579,85.5486,85.6242,19212.0
2018-01-03 13:50:00,101.9,101.93,101.79,101.84,28003.0,85.6242,85.6494,85.5318,85.5738,28003.0
2018-01-03 14:00:00,101.85,101.89,101.75,101.82,38596.0,85.5822,85.6158,85.4982,85.557,38596.0
2018-01-03 14:10:00,101.83,101.89,101.78,101.78,24675.0,85.5654,85.6158,85.5234,85.5234,24675.0
2018-01-03 14:20:00,101.79,101.81,101.71,101.75,25671.0,85.5318,85.5486,85.4646,85.4982,25671.0
2018-01-03 14:30:00,101.75,101.91,101.71,101.88,28948.0,85.4982,85.6326,85.4646,85.6074,28948.0
2018-01-03 14:40:00,101.89,101.9,101.8,101.82,19989.0,85.6158,85.6242,85.5402,85.557,19989.0
2018-01-03 14:50:00,101.81,101.82,101.71,101.72,21689.0,85.5486,85.557,85.4646,85.473,21689.0
2018-01-03 15:00:00,101.72,101.82,101.7,101.82,26663.0,85.473,85.557,85.4562,85.557,26663.0
2018-01-03 15:10:00,101.81,101.82,101.73,101.75,25542.0,85.5486,85.557,85.4814,85.4982,25542.0
2018-01-03 15:20:00,101.76,101.78,101.71,101.73,43122.0,85.5066,85.5234,85.4646,85.4814,43122.0
2018-01-03 15:30:00,101.73,101.84,101.72,101.81,41676.0,85.4814,85.5738,85.473,85.5486,41676.0
2018-01-03 15:40:00,101.82,101.97,101.79,101.92,60541.0,85.557,85.6831,85.5318,85.641,60541.0
2018-01-03 15:50:00,101.91,102.09,101.84,101.97,179239.0,85.6326,85.7839,85.5738,85.6831,179239.0
2018-01-04 09:30:00,102.26,102.39,102.05,102.25,46671.0,85.9267,86.036,85.7503,85.9183,46671.0
2018-01-04 09:40:00,102.3,102.35,102.18,102.19,32804.0,85.9604,86.0024,85.8595,85.8679,32804.0
2018-01-04 09:50:00,102.12,102.46,102.11,102.44,11245.0,85.8091,86.0948,85.8007,86.078,11245.0
2018-01-04 10:00:00,102.42,102.73,102.38,102.66,19515.0,86.0612,86.3217,86.0276,86.2629,19515.0
2018-01-04 10:10:00,102.66,102.66,102.22,102.31,38487.0,86.2629,86.2629,85.8931,85.9688,38487.0
2018-01-04 10:20:00,102.34,102.34,101.98,102.06,26527.0,85.994,85.994,85.6915,85.7587,26527.0
2018-01-04 10:30:00,102.05,102.08,101.86,101.86,43268.0,85.7503,85.7755,85.5906,85.5906,43268.0
2018-01-04 10:40:00,101.9,101.95,101.8,101.8,25928.0,85.6242,85.6663,85.5402,85.5402,25928.0
2018-01-04 10:50:00,101.81,101.82,101.32,101.76,115459.0,85.5486,85.557,85.1369,85.5066,115459.0
2018-01-04 11:00:00,101.72,101.74,101.38,101.42,33179.0,85.473,85.4898,85.1873,85.2209,33179.0
2018-01-04 11:10:00,101.42,101.48,101.28,101.34,23591.0,85.2209,85.2713,85.1033,85.1537,23591.0
2018-01-04 11:20:00,101.34,101.37,101.23,101.25,16934.0,85.1537,85.1789,85.0613,85.0781,16934.0
2018-01-04 11:30:00,101.25,101.35,101.17,101.18,35534.0,85.0781,85.1621,85.0108,85.0192,35534.0
2018-01-04 11:40:00,101.22,101.28,101.17,101.21,20851.0,85.0529,85.1033,85.0108,85.0444,20851.0
2018-01-04 11:50:00,101.21,101.22,101.05,101.2,116199.0,85.0444,85.0529,84.91,85.036,116199.0
2018-01-04 12:00:00,101.23,101.32,101.17,101.2,17522.0,85.0613,85.1369,85.0108,85.036,17522.0
2018-01-04 12:10:00,101.23,101.29,101.01,101.05,37006.0,85.0613,85.1117,84.8764,84.91,37006.0
2018-01-04 12:20:00,101.04,101.19,101.02,101.11,20063.0,84.9016,85.0276,84.8848,84.9604,20063.0
2018-01-04 12:30:00,101.14,101.23,101.05,101.17,16039.0,84.9856,85.0613,84.91,85.0108,16039.0
2018-01-04 12:40:00,101.15,101.36,101.11,101.29,22106.0,84.994,85.1705,84.9604,85.1117,22106.0
2018-01-04 12:50:00,101.3,101.44,101.26,101.36,18642.0,85.1201,85.2377,85.0865,85.1705,18642.0
2018-01-04 13:00:00,101.34,101.39,101.28,101.31,10302.0,85.1537,85.1957,85.1033,85.1285,10302.0
2018-01-04 13:10:00,101.35,101.43,101.23,101.39,11652.0,85.1621,85.2293,85.0613,85.1957,11652.0
2018-01-04 13:20:00,101.42,101.47,101.39,101.46,15867.0,85.2209,85.2629,85.1957,85.2545,15867.0
2018-01-04 13:30:00,101.44,101.47,101.31,101.43,14208.0,85.2377,85.2629,85.1285,85.2293,14208.0
2018-01-04 13:40:00,101.43,101.5,101.37,101.47,11737.0,85.2293,85.2881,85.1789,85.2629,11737.0
2018-01-04 13:50:00,101.47,101.48,101.35,101.48,45329.0,85.2629,85.2713,85.1621,85.2713,45329.0
2018-01-04 14:00:00,101.48,101.56,101.43,101.49,16377.0,85.2713,85.3385,85.2293,85.2797,16377.0
2018-01-04 14:10:00,101.51,101.53,101.39,101.41,18400.0,85.2965,85.3133,85.1957,85.2125,18400.0
2018-01-04 14:20:00,101.39,101.41,101.2,101.24,52261.0,85.1957,85.2125,85.036,85.0697,52261.0
2018-01-04 14:30:00,101.24,101.24,101.12,101.16,26513.0,85.0697,85.0697,84.9688,85.0024,26513.0
2018-01-04 14:40:00,101.15,101.18,101.11,101.12,13850.0,84.994,85.0192,84.9604,84.9688,13850.0
2018-01-04 14:50:00,101.12,101.13,100.99,100.99,21960.0,84.9688,84.9772,84.8596,84.8596,21960.0
2018-01-04 15:00:00,101.0,101.13,100.84,100.91,58372.0,84.868,84.9772,84.7335,84.7924,58372.0
2018-01-04 15:10:00,100.93,101.01,100.86,100.96,29069.0,84.8092,84.8764,84.7504,84.8344,29069.0
2018-01-04 15:20:00,100.95,101.05,100.87,100.99,36089.0,84.826,84.91,84.7588,84.8596,36089.0
2018-01-04 15:30:00,100.99,101.0,100.9,100.9,56840.0,84.8596,84.868,84.784,84.784,56840.0
2018-01-04 15:40:00,100.9,100.92,100.78,100.8,73128.0,84.784,84.8008,84.6831,84.6999,73128.0
2018-01-04 15:50:00,100.79,100.81,100.69,100.79,194963.0,84.6915,84.7083,84.6075,84.6915,194963.0
2018-01-05 09:30:00,101.24,101.24,100.5,100.58,49294.0,85.0697,85.0697,84.4479,84.5151,49294.0
2018-01-05 09:40:00,100.56,100.73,100.4,100.41,16961.0,84.4983,84.6411,84.3638,84.3722,16961.0
2018-01-05 09:50:00,100.4,100.58,100.22,100.22,28966.0,84.3638,84.5151,84.2126,84.2126,28966.0
2018-01-05 10:00:00,100.26,100.77,100.22,100.69,36920.0,84.2462,84.6747,84.2126,84.6075,36920.0
2018-01-05 10:10:00,100.67,100.95,100.58,100.95,22933.0,84.5907,84.826,84.5151,84.826,22933.0
2018-01-05 10:20:00,100.97,100.97,100.83,100.84,19758.0,84.8428,84.8428,84.7251,84.7335,19758.0
2018-01-05 10:30:00,100.83,100.96,100.83,100.91,15571.0,84.7251,84.8344,84.7251,84.7924,15571.0
2018-01-05 10:40:00,100.94,101.02,100.93,100.94,9750.0,84.8176,84.8848,84.8092,84.8176,9750.0
2018-01-05 10:50:00,100.93,100.97,100.85,100.95,14010.0,84.8092,84.8428,84.742,84.826,14010.0
2018-01-05 11:00:00,100.95,101.15,100.95,101.1,10941.0,84.826,84.994,84.826,84.952,10941.0
2018-01-05 11:10:00,101.1,101.15,101.07,101.15,12725.0,84.952,84.994,84.9268,84.994,12725.0
2018-01-05 11:20:00,101.16,101.24,101.12,101.14,15173.0,85.0024,85.0697,84.9688,84.9856,15173.0
2018-01-05 11:30:00,101.17,101.18,101.07,101.1,9268.0,85.0108,85.0192,84.9268,84.952,9268.0
2018-01-05 11:40:00,101.14,101.24,101.13,101.18,9745.0,84.9856,85.0697,84.9772,85.0192,9745.0
2018-01-05 11:50:00,101.2,101.21,101.1,101.13,7249.0,85.036,85.0444,84.952,84.9772,7249.0
2018-01-05 12:00:00,101.11,101.13,101.05,101.09,8223.0,84.9604,84.9772,84.91,84.9436,8223.0
2018-01-05 12:10:00,101.09,101.23,101.08,101.18,10694.0,84.9436,85.0613,84.9352,85.0192,10694.0
2018-01-05 12:20:00,101.16,101.23,101.15,101.22,7642.0,85.0024,85.0613,84.994,85.0529,7642.0
2018-01-05 12:30:00,101.2,101.24,101.08,101.13,10200.0,85.036,85.0697,84.9352,84.9772,10200.0
2018-01-05 12:40:00,101.13,101.15,101.08,101.1,10145.0,84.9772,84.994,84.9352,84.952,10145.0
2018-01-05 12:50:00,101.1,101.14,101.07,101.13,7171.0,84.952,84.9856,84.9268,84.9772,7171.0
2018-01-05 13:00:00,101.12,101.22,101.12,101.2,11809.0,84.9688,85.0529,84.9688,85.036,11809.0
2018-01-05 13:10:00,101.22,101.23,101.16,101.23,7079.0,85.0529,85.0613,85.0024,85.0613,7079.0
2018-01-05 13:20:00,101.21,101.31,101.2,101.31,7223.0,85.0444,85.1285,85.036,85.1285,7223.0
2018-01-05 13:30:00,101.3,101.35,101.29,101.34,5685.0,85.1201,85.1621,85.1117,85.1537,5685.0
2018-01-05 13:40:00,101.32,101.33,101.22,101.23,9075.0,85.1369,85.1453,85.0529,85.0613,9075.0
2018-01-05 13:50:00,101.22,101.34,101.22,101.34,5667.0,85.0529,85.1537,85.0529,85.1537,5667.0
2018-01-05 14:00:00,101.34,101.35,101.23,101.26,18273.0,85.1537,85.1621,85.0613,85.0865,18273.0
2018-01-05 14:10:00,101.25,101.28,101.23,101.26,12069.0,85.0781,85.1033,85.0613,85.0865,12069.0
2018-01-05 14:20:00,101.25,101.35,101.21,101.35,14221.0,85.0781,85.1621,85.0444,85.1621,14221.0
2018-01-05 14:30:00,101.35,101.47,101.34,101.44,28885.0,85.1621,85.2629,85.1537,85.2377,28885.0
2018-01-05 14:40:00,101.44,101.46,101.36,101.39,14348.0,85.2377,85.2545,85.1705,85.1957,14348.0
2018-01-05 14:50:00,101.38,101.46,101.38,101.4,17948.0,85.1873,85.2545,85.1873,85.2041,17948.0
2018-01-05 15:00:00,101.41,101.55,101.4,101.55,28014.0,85.2125,85.3301,85.2041,85.3301,28014.0
2018-01-05 15:10:00,101.56,101.65,101.55,101.65,16813.0,85.3385,85.4142,85.3301,85.4142,16813.0
2018-01-05 15:20:00,101.65,101.78,101.63,101.74,36318.0,85.4142,85.5234,85.3974,85.4898,36318.0
2018-01-05 15:30:00,101.73,101.79,101.7,101.71,32421.0,85.4814,85.5318,85.4562,85.4646,32421.0
2018-01-05 15:40:00,101.72,101.84,101.67,101.77,37194.0,85.473,85.5738,85.431,85.515,37194.0
2018-01-05 15:50:00,101.77,101.93,101.72,101.83,141431.0,85.515,85.6494,85.473,85.5654,141431.0
2018-01-08 09:30:00,101.84,101.85,101.26,101.3,55187.0,85.5738,85.5822,85.0865,85.1201,55187.0
2018-01-08 09:40:00,101.28,101.51,101.28,101.38,28303.0,85.1033,85.2965,85.1033,85.1873,28303.0
2018-01-08 09:50:00,101.37,101.39,101.1,101.23,21147.0,85.1789,85.1957,84.952,85.0613,21147.0
2018-01-08 10:00:00,101.22,101.38,101.2,101.23,23661.0,85.0529,85.1873,85.036,85.0613,23661.0
2018-01-08 10:10:00,101.24,101.34,101.23,101.28,17031.0,85.0697,85.1537,85.0613,85.1033,17031.0
2018-01-08 10:20:00,101.31,101.31,101.08,101.11,13446.0,85.1285,85.1285,84.9352,84.9604,13446.0
2018-01-08 10:30:00,101.12,101.22,101.11,101.19,9717.0,84.9688,85.0529,84.9604,85.0276,9717.0
2018-01-08 10:40:00,101.21,101.25,101.12,101.14,9446.0,85.0444,85.0781,84.9688,84.9856,9446.0
2018-01-08 10:50:00,101.15,101.19,101.09,101.17,9450.0,84.994,85.0276,84.9436,85.0108,9450.0
2018-01-08 11:00:00,101.16,101.36,101.14,101.31,16450.0,85.0024,85.1705,84.9856,85.1285,16450.0
2018-01-08 11:10:00,101.29,101.37,101.27,101.34,10477.0,85.1117,85.1789,85.0949,85.1537,10477.0
2018-01-08 11:20:00,101.34,101.36,101.3,101.36,13796.0,85.1537,85.1705,85.1201,85.1705,13796.0
2018-01-08 11:30:00,101.38,101.39,101.32,101.33,13432.0,85.1873,85.1957,85.1369,85.1453,13432.0
2018-01-08 11:40:00,101.32,101.35,101.26,101.27,9936.0,85.1369,85.1621,85.0865,85.0949,9936.0
2018-01-08 11:50:00,101.28,101.41,101.26,101.37,6981.0,85.1033,85.2125,85.0865,85.1789,6981.0
2018-01-08 12:00:00,101.38,101.44,101.36,101.42,10556.0,85.1873,85.2377,85.1705,85.2209,10556.0
2018-01-08 12:10:00,101.43,101.46,101.34,101.45,10428.0,85.2293,85.2545,85.1537,85.2461,10428.0
2018-01-08 12:20:00,101.45,101.52,101.42,101.45,36772.0,85.2461,85.3049,85.2209,85.2461,36772.0
2018-01-08 12:30:00,101.45,101.47,101.41,101.43,8392.0,85.2461,85.2629,85.2125,85.2293,8392.0
2018-01-08 12:40:00,101.44,101.48,101.41,101.43,20718.0,85.2377,85.2713,85.2125,85.2293,20718.0
2018-01-08 12:50:00,101.46,101.53,101.45,101.51,14739.0,85.2545,85.3133,85.2461,85.2965,14739.0
2018-01-08 13:00:00,101.51,101.57,101.49,101.56,35645.0,85.2965,85.3469,85.2797,85.3385,35645.0
2018-01-08 13:10:00,101.57,101.58,101.53,101.57,10855.0,85.3469,85.3554,85.3133,85.3469,10855.0
2018-01-08 13:20:00,101.57,101.61,101.55,101.57,15357.0,85.3469,85.3806,85.3301,85.3469,15357.0
2018-01-08 13:30:00,101.57,101.61,101.54,101.61,8423.0,85.3469,85.3806,85.3217,85.3806,8423.0
2018-01-08 13:40:00,101.65,101.68,101.6,101.61,7812.0,85.4142,85.4394,85.3722,85.3806,7812.0
2018-01-08 13:50:00,101.61,101.64,101.56,101.61,10813.0,85.3806,85.4058,85.3385,85.3806,10813.0
2018-01-08 14:00:00,101.59,101.64,101.57,101.64,11245.0,85.3638,85.4058,85.3469,85.4058,11245.0
2018-01-08 14:10:00,101.65,101.67,101.61,101.63,23863.0,85.4142,85.431,85.3806,85.3974,23863.0
2018-01-08 14:20:00,101.64,101.64,101.55,101.55,11997.0,85.4058,85.4058,85.3301,85.3301,11997.0
2018-01-08 14:30:00,101.56,101.57,101.46,101.48,68119.0,85.3385,85.3469,85.2545,85.2713,68119.0
2018-01-08 14:40:00,101.49,101.49,101.36,101.4,25448.0,85.2797,85.2797,85.1705,85.2041,25448.0
2018-01-08 14:50:00,101.37,101.43,101.37,101.42,19308.0,85.1789,85.2293,85.1789,85.2209,19308.0
2018-01-08 15:00:00,101.43,101.49,101.41,101.44,24207.0,85.2293,85.2797,85.2125,85.2377,24207.0
2018-01-08 15:10:00,101.43,101.44,101.37,101.37,14987.0,85.2293,85.2377,85.1789,85.1789,14987.0
2018-01-08 15:20:00,101.36,101.38,101.34,101.36,28575.0,85.1705,85.1873,85.1537,85.1705,28575.0
2018-01-08 15:30:00,101.35,101.47,101.35,101.47,25805.0,85.1621,85.2629,85.1621,85.2629,25805.0
2018-01-08 15:40:00,101.47,101.49,101.41,101.43,49059.0,85.2629,85.2797,85.2125,85.2293,49059.0
2018-01-08 15:50:00,101.43,101.43,101.34,101.38,141062.0,85.2293,85.2293,85.1537,85.1873,141062.0
2018-01-09 09:30:00,100.65,101.23,100.5,101.06,108537.0,84.5739,85.0613,84.4479,84.9184,108537.0
2018-01-09 09:40:00,101.09,101.52,101.08,101.19,52700.0,84.9436,85.3049,84.9352,85.0276,52700.0
2018-01-09 09:50:00,101.18,101.18,100.85,101.06,96161.0,85.0192,85.0192,84.742,84.9184,96161.0
2018-01-09 10:00:00,101.15,101.29,100.9,100.95,59512.0,84.994,85.1117,84.784,84.826,59512.0
2018-01-09 10:10:00,100.95,101.33,100.94,101.2,49213.0,84.826,85.1453,84.8176,85.036,49213.0
2018-01-09 10:20:00,101.2,101.4,101.06,101.26,51389.0,85.036,85.2041,84.9184,85.0865,51389.0
2018-01-09 10:30:00,101.29,101.4,101.25,101.34,64295.0,85.1117,85.2041,85.0781,85.1537,64295.0
2018-01-09 10:40:00,101.32,101.38,101.24,101.3,31984.0,85.1369,85.1873,85.0697,85.1201,31984.0
2018-01-09 10:50:00,101.29,101.31,101.06,101.06,22277.0,85.1117,85.1285,84.9184,84.9184,22277.0
2018-01-09 11:00:00,101.04,101.11,100.99,101.01,23343.0,84.9016,84.9604,84.8596,84.8764,23343.0
2018-01-09 11:10:00,100.99,101.11,100.98,101.1,28798.0,84.8596,84.9604,84.8512,84.952,28798.0
2018-01-09 11:20:00,101.09,101.16,101.01,101.08,26827.0,84.9436,85.0024,84.8764,84.9352,26827.0
2018-01-09 11:30:00,101.07,101.11,100.99,101.05,17629.0,84.9268,84.9604,84.8596,84.91,17629.0
2018-01-09 11:40:00,101.05,101.16,101.04,101.08,36688.0,84.91,85.0024,84.9016,84.9352,36688.0
2018-01-09 11:50:00,101.09,101.14,101.05,101.1,18489.0,84.9436,84.9856,84.91,84.952,18489.0
2018-01-09 12:00:00,101.1,101.16,101.07,101.13,29682.0,84.952,85.0024,84.9268,84.9772,29682.0
2018-01-09 12:10:00,101.12,101.21,101.12,101.16,13832.0,84.9688,85.0444,84.9688,85.0024,13832.0
2018-01-09 12:20:00,101.14,101.16,100.99,101.11,19111.0,84.9856,85.0024,84.8596,84.9604,19111.0
2018-01-09 12:30:00,101.1,101.14,101.06,101.07,20666.0,84.952,84.9856,84.9184,84.9268,20666.0
2018-01-09 12:40:00,101.07,101.16,101.04,101.15,14288.0,84.9268,85.0024,84.9016,84.994,14288.0
2018-01-09 12:50:00,101.14,101.18,101.12,101.17,9293.0,84.9856,85.0192,84.9688,85.0108,9293.0
2018-01-09 13:00:00,101.16,101.21,101.16,101.2,14298.0,85.0024,85.0444,85.0024,85.036,14298.0
2018-01-09 13:10:00,101.19,101.22,101.16,101.2,22540.0,85.0276,85.0529,85.0024,85.036,22540.0
2018-01-09 13:20:00,101.2,101.35,101.18,101.35,34366.0,85.036,85.1621,85.0192,85.1621,34366.0
2018-01-09 13:30:00,101.37,101.42,101.29,101.3,17531.0,85.1789,85.2209,85.1117,85.1201,17531.0
2018-01-09 13:40:00,101.29,101.44,101.24,101.42,100553.0,85.1117,85.2377,85.0697,85.2209,100553.0
2018-01-09 13:50:00,101.42,101.73,101.41,101.61,147257.0,85.2209,85.4814,85.2125,85.3806,147257.0
2018-01-09 14:00:00,101.61,101.66,101.44,101.46,37657.0,85.3806,85.4226,85.2377,85.2545,37657.0
2018-01-09 14:10:00,101.47,101.48,101.23,101.31,34142.0,85.2629,85.2713,85.0613,85.1285,34142.0
2018-01-09 14:20:00,101.32,101.34,101.21,101.31,71017.0,85.1369,85.1537,85.0444,85.1285,71017.0
2018-01-09 14:30:00,101.28,101.39,101.28,101.38,17514.0,85.1033,85.1957,85.1033,85.1873,17514.0
2018-01-09 14:40:00,101.38,101.38,101.28,101.33,18149.0,85.1873,85.1873,85.1033,85.1453,18149.0
2018-01-09 14:50:00,101.34,101.36,101.29,101.3,26515.0,85.1537,85.1705,85.1117,85.1201,26515.0
2018-01-09 15:00:00,101.29,101.29,101.12,101.16,36976.0,85.1117,85.1117,84.9688,85.0024,36976.0
2018-01-09 15:10:00,101.16,101.18,101.11,101.18,36258.0,85.0024,85.0192,84.9604,85.0192,36258.0
2018-01-09 15:20:00,101.18,101.18,101.03,101.03,28484.0,85.0192,85.0192,84.8932,84.8932,28484.0
2018-01-09 15:30:00,101.03,101.12,101.03,101.07,39993.0,84.8932,84.9688,84.8932,84.9268,39993.0
2018-01-09 15:40:00,101.08,101.09,100.92,100.95,71017.0,84.9352,84.9436,84.8008,84.826,71017.0
2018-01-09 15:50:00,100.96,100.99,100.86,100.98,207551.0,84.8344,84.8596,84.7504,84.8512,207551.0
2018-01-10 09:30:00,100.81,100.91,100.31,100.72,63492.0,84.7083,84.7924,84.2882,84.6327,63492.0
2018-01-10 09:40:00,100.78,100.81,100.48,100.48,35333.0,84.6831,84.7083,84.431,84.431,35333.0
2018-01-10 09:50:00,100.48,101.03,100.33,101.01,154811.0,84.431,84.8932,84.305,84.8764,154811.0
2018-01-10 10:00:00,101.05,101.16,100.9,101.15,20135.0,84.91,85.0024,84.784,84.994,20135.0
2018-01-10 10:10:00,101.09,101.24,101.0,101.15,29330.0,84.9436,85.0697,84.868,84.994,29330.0
2018-01-10 10:20:00,101.14,101.17,100.93,100.93,44887.0,84.9856,85.0108,84.8092,84.8092,44887.0
2018-01-10 10:30:00,100.94,101.09,100.93,101.02,33232.0,84.8176,84.9436,84.8092,84.8848,33232.0
2018-01-10 10:40:00,101.02,101.07,100.87,101.04,79247.0,84.8848,84.9268,84.7588,84.9016,79247.0
2018-01-10 10:50:00,101.05,101.08,100.95,101.06,41195.0,84.91,84.9352,84.826,84.9184,41195.0
2018-01-10 11:00:00,101.07,101.09,100.92,100.94,29219.0,84.9268,84.9436,84.8008,84.8176,29219.0
2018-01-10 11:10:00,100.94,101.06,100.94,101.04,15992.0,84.8176,84.9184,84.8176,84.9016,15992.0
2018-01-10 11:20:00,101.03,101.05,100.9,100.91,12989.0,84.8932,84.91,84.784,84.7924,12989.0
2018-01-10 11:30:00,100.93,100.99,100.9,100.97,27907.0,84.8092,84.8596,84.784,84.8428,27907.0
2018-01-10 11:40:00,101.0,101.01,100.9,100.95,10612.0,84.868,84.8764,84.784,84.826,10612.0
2018-01-10 11:50:00,100.94,100.98,100.88,100.92,11971.0,84.8176,84.8512,84.7672,84.8008,11971.0
2018-01-10 12:00:00,100.93,100.93,100.81,100.84,7790.0,84.8092,84.8092,84.7083,84.7335,7790.0
2018-01-10 12:10:00,100.83,100.9,100.8,100.87,8919.0,84.7251,84.784,84.6999,84.7588,8919.0
2018-01-10 12:20:00,100.9,100.92,100.84,100.84,9861.0,84.784,84.8008,84.7335,84.7335,9861.0
2018-01-10 12:30:00,100.84,100.91,100.82,100.82,8872.0,84.7335,84.7924,84.7167,84.7167,8872.0
2018-01-10 12:40:00,100.85,100.88,100.83,100.84,12517.0,84.742,84.7672,84.7251,84.7335,12517.0
2018-01-10 12:50:00,100.82,100.94,100.81,100.94,15445.0,84.7167,84.8176,84.7083,84.8176,15445.0
2018-01-10 13:00:00,100.91,100.93,100.88,100.89,14392.0,84.7924,84.8092,84.7672,84.7756,14392.0
2018-01-10 13:10:00,100.89,100.98,100.88,100.94,13782.0,84.7756,84.8512,84.7672,84.8176,13782.0
2018-01-10 13:20:00,100.95,100.95,100.88,100.88,12212.0,84.826,84.826,84.7672,84.7672,12212.0
2018-01-10 13:30:00,100.9,100.91,100.81,100.85,21442.0,84.784,84.7924,84.7083,84.742,21442.0
2018-01-10 13:40:00,100.88,100.95,100.85,100.87,10327.0,84.7672,84.826,84.742,84.7588,10327.0
2018-01-10 13:50:00,100.88,100.9,100.84,100.85,11992.0,84.7672,84.784,84.7335,84.742,11992.0
2018-01-10 14:00:00,100.85,100.91,100.69,100.71,41617.0,84.742,84.7924,84.6075,84.6243,41617.0
2018-01-10 14:10:00,100.7,100.79,100.64,100.64,25673.0,84.6159,84.6915,84.5655,84.5655,25673.0
2018-01-10 14:20:00,100.63,100.66,100.58,100.6,33106.0,84.5571,84.5823,84.5151,84.5319,33106.0
2018-01-10 14:30:00,100.59,100.68,100.58,100.59,51155.0,84.5235,84.5991,84.5151,84.5235,51155.0
2018-01-10 14:40:00,100.59,100.71,100.57,100.61,28623.0,84.5235,84.6243,84.5067,84.5403,28623.0
2018-01-10 14:50:00,100.61,100.65,100.47,100.56,34036.0,84.5403,84.5739,84.4226,84.4983,34036.0
2018-01-10 15:00:00,100.56,100.77,100.56,100.68,36137.0,84.4983,84.6747,84.4983,84.5991,36137.0
2018-01-10 15:10:00,100.68,100.7,100.45,100.47,66955.0,84.5991,84.6159,84.4058,84.4226,66955.0
2018-01-10 15:20:00,100.47,100.59,100.46,100.46,48955.0,84.4226,84.5235,84.4142,84.4142,48955.0
2018-01-10 15:30:00,100.47,100.63,100.43,100.62,54426.0,84.4226,84.5571,84.389,84.5487,54426.0
2018-01-10 15:40:00,100.61,100.61,100.39,100.39,71448.0,84.5403,84.5403,84.3554,84.3554,71448.0
2018-01-10 15:50:00,100.4,100.52,100.34,100.44,188012.0,84.3638,84.4647,84.3134,84.3974,188012.0
2018-01-11 09:30:00,100.82,101.1,100.51,101.07,35068.0,84.7167,84.952,84.4563,84.9268,35068.0
2018-01-11 09:40:00,101.1,101.16,100.9,101.05,21420.0,84.952,85.0024,84.784,84.91,21420.0
2018-01-11 09:50:00,101.07,101.11,100.95,101.06,24814.0,84.9268,84.9604,84.826,84.9184,24814.0
2018-01-11 10:00:00,101.07,101.09,100.96,100.96,12154.0,84.9268,84.9436,84.8344,84.8344,12154.0
2018-01-11 10:10:00,100.95,100.98,100.7,100.7,68874.0,84.826,84.8512,84.6159,84.6159,68874.0
2018-01-11 10:20:00,100.7,100.74,100.54,100.61,19097.0,84.6159,84.6495,84.4815,84.5403,19097.0
2018-01-11 10:30:00,100.6,100.67,100.49,100.67,26759.0,84.5319,84.5907,84.4395,84.5907,26759.0
2018-01-11 10:40:00,100.65,100.77,100.64,100.73,18284.0,84.5739,84.6747,84.5655,84.6411,18284.0
2018-01-11 10:50:00,100.74,100.74,100.56,100.65,19032.0,84.6495,84.6495,84.4983,84.5739,19032.0
2018-01-11 11:00:00,100.67,100.72,100.55,100.62,24643.0,84.5907,84.6327,84.4899,84.5487,24643.0
2018-01-11 11:10:00,100.63,100.64,100.49,100.59,25281.0,84.5571,84.5655,84.4395,84.5235,25281.0
2018-01-11 11:20:00,100.6,100.65,100.5,100.55,20771.0,84.5319,84.5739,84.4479,84.4899,20771.0
2018-01-11 11:30:00,100.55,100.65,100.52,100.63,11868.0,84.4899,84.5739,84.4647,84.5571,11868.0
2018-01-11 11:40:00,100.63,100.69,100.58,100.69,12786.0,84.5571,84.6075,84.5151,84.6075,12786.0
2018-01-11 11:50:00,100.72,100.74,100.67,100.71,24668.0,84.6327,84.6495,84.5907,84.6243,24668.0
2018-01-11 12:00:00,100.7,100.77,100.68,100.72,23831.0,84.6159,84.6747,84.5991,84.6327,23831.0
2018-01-11 12:10:00,100.73,100.75,100.6,100.6,15464.0,84.6411,84.6579,84.5319,84.5319,15464.0
2018-01-11 12:20:00,100.61,100.66,100.56,100.6,22121.0,84.5403,84.5823,84.4983,84.5319,22121.0
2018-01-11 12:30:00,100.61,100.62,100.55,100.59,16162.0,84.5403,84.5487,84.4899,84.5235,16162.0
2018-01-11 12:40:00,100.57,100.64,100.39,100.4,43832.0,84.5067,84.5655,84.3554,84.3638,43832.0
2018-01-11 12:50:00,100.4,100.43,100.31,100.36,31229.0,84.3638,84.389,84.2882,84.3302,31229.0
2018-01-11 13:00:00,100.35,100.37,100.21,100.37,36159.0,84.3218,84.3386,84.2042,84.3386,36159.0
2018-01-11 13:10:00,100.36,100.37,100.25,100.31,29985.0,84.3302,84.3386,84.2378,84.2882,29985.0
2018-01-11 13:20:00,100.4,100.43,100.3,100.37,12876.0,84.3638,84.389,84.2798,84.3386,12876.0
2018-01-11 13:30:00,100.39,100.39,100.29,100.36,15869.0,84.3554,84.3554,84.2714,84.3302,15869.0
2018-01-11 13:40:00,100.35,100.4,100.28,100.33,22167.0,84.3218,84.3638,84.263,84.305,22167.0
2018-01-11 13:50:00,100.34,100.35,100.3,100.35,9911.0,84.3134,84.3218,84.2798,84.3218,9911.0
2018-01-11 14:00:00,100.35,100.53,100.34,100.51,25279.0,84.3218,84.4731,84.3134,84.4563,25279.0
2018-01-11 14:10:00,100.47,100.59,100.43,100.44,23799.0,84.4226,84.5235,84.389,84.3974,23799.0
2018-01-11 14:20:00,100.44,100.52,100.39,100.47,14700.0,84.3974,84.4647,84.3554,84.4226,14700.0
2018-01-11 14:30:00,100.48,100.49,100.33,100.33,15035.0,84.431,84.4395,84.305,84.305,15035.0
2018-01-11 14:40:00,100.35,100.36,100.31,100.35,23688.0,84.3218,84.3302,84.2882,84.3218,23688.0
2018-01-11 14:50:00,100.34,100.35,100.24,100.34,39355.0,84.3134,84.3218,84.2294,84.3134,39355.0
2018-01-11 15:00:00,100.34,100.59,100.34,100.59,32413.0,84.3134,84.5235,84.3134,84.5235,32413.0
2018-01-11 15:10:00,100.58,100.63,100.55,100.62,29108.0,84.5151,84.5571,84.4899,84.5487,29108.0
2018-01-11 15:20:00,100.62,100.64,100.55,100.57,37714.0,84.5487,84.5655,84.4899,84.5067,37714.0
2018-01-11 15:30:00,100.57,100.57,100.51,100.51,43020.0,84.5067,84.5067,84.4563,84.4563,43020.0
2018-01-11 15:40:00,100.5,100.58,100.48,100.57,66531.0,84.4479,84.5151,84.431,84.5067,66531.0
2018-01-11 15:50:00,100.58,100.79,100.58,100.78,150759.0,84.5151,84.6915,84.5151,84.6831,150759.0
2018-01-12 09:30:00,100.9,101.04,100.09,100.18,68336.0,84.784,84.9016,84.1033,84.179,68336.0
2018-01-12 09:40:00,100.18,100.37,100.03,100.36,25194.0,84.179,84.3386,84.0529,84.3302,25194.0
2018-01-12 09:50:00,100.41,100.43,100.13,100.15,26616.0,84.3722,84.389,84.137,84.1538,26616.0
2018-01-12 10:00:00,100.18,100.19,99.86,99.93,77103.0,84.179,84.1874,83.9101,83.9689,77103.0
2018-01-12 10:10:00,99.91,100.33,99.83,100.31,64145.0,83.9521,84.305,83.8849,84.2882,64145.0
2018-01-12 10:20:00,100.32,100.55,100.24,100.55,45506.0,84.2966,84.4899,84.2294,84.4899,45506.0
2018-01-12 10:30:00,100.55,100.66,100.46,100.63,28813.0,84.4899,84.5823,84.4142,84.5571,28813.0
2018-01-12 10:40:00,100.66,100.88,100.65,100.75,43096.0,84.5823,84.7672,84.5739,84.6579,43096.0
2018-01-12 10:50:00,100.77,100.99,100.75,100.85,26511.0,84.6747,84.8596,84.6579,84.742,26511.0
2018-01-12 11:00:00,100.85,100.94,100.7,100.7,23556.0,84.742,84.8176,84.6159,84.6159,23556.0
2018-01-12 11:10:00,100.7,100.97,100.58,100.95,46539.0,84.6159,84.8428,84.5151,84.826,46539.0
2018-01-12 11:20:00,100.96,101.0,100.88,100.88,23757.0,84.8344,84.868,84.7672,84.7672,23757.0
2018-01-12 11:30:00,100.9,100.95,100.79,100.94,34588.0,84.784,84.826,84.6915,84.8176,34588.0
2018-01-12 11:40:00,100.95,101.0,100.87,101.0,23825.0,84.826,84.868,84.7588,84.868,23825.0
2018-01-12 11:50:00,101.0,101.14,101.0,101.1,35606.0,84.868,84.9856,84.868,84.952,35606.0
2018-01-12 12:00:00,101.1,101.31,101.09,101.27,23627.0,84.952,85.1285,84.9436,85.0949,23627.0
2018-01-12 12:10:00,101.27,101.28,101.21,101.28,16131.0,85.0949,85.1033,85.0444,85.1033,16131.0
2018-01-12 12:20:00,101.27,101.33,101.21,101.23,37826.0,85.0949,85.1453,85.0444,85.0613,37826.0
2018-01-12 12:30:00,101.24,101.24,101.16,101.21,15528.0,85.0697,85.0697,85.0024,85.0444,15528.0
2018-01-12 12:40:00,101.19,101.29,101.18,101.28,22409.0,85.0276,85.1117,85.0192,85.1033,22409.0
2018-01-12 12:50:00,101.27,101.47,101.25,101.46,45230.0,85.0949,85.2629,85.0781,85.2545,45230.0
2018-01-12 13:00:00,101.47,101.57,101.46,101.51,26490.0,85.2629,85.3469,85.2545,85.2965,26490.0
2018-01-12 13:10:00,101.5,101.51,101.45,101.48,12824.0,85.2881,85.2965,85.2461,85.2713,12824.0
2018-01-12 13:20:00,101.49,101.63,101.49,101.59,18778.0,85.2797,85.3974,85.2797,85.3638,18778.0
2018-01-12 13:30:00,101.58,101.65,101.54,101.64,26984.0,85.3554,85.4142,85.3217,85.4058,26984.0
2018-01-12 13:40:00,101.65,101.87,101.64,101.84,31851.0,85.4142,85.599,85.4058,85.5738,31851.0
2018-01-12 13:50:00,101.84,101.99,101.84,101.96,28719.0,85.5738,85.6999,85.5738,85.6747,28719.0
2018-01-12 14:00:00,101.96,102.0,101.95,101.96,29147.0,85.6747,85.7083,85.6663,85.6747,29147.0
2018-01-12 14:10:00,101.96,102.18,101.96,102.15,61994.0,85.6747,85.8595,85.6747,85.8343,61994.0
2018-01-12 14:20:00,102.15,102.22,102.11,102.22,48214.0,85.8343,85.8931,85.8007,85.8931,48214.0
2018-01-12 14:30:00,102.23,102.28,102.09,102.12,78760.0,85.9015,85.9435,85.7839,85.8091,78760.0
2018-01-12 14:40:00,102.11,102.13,101.91,101.95,49663.0,85.8007,85.8175,85.6326,85.6663,49663.0
2018-01-12 14:50:00,101.95,101.95,101.74,101.78,38062.0,85.6663,85.6663,85.4898,85.5234,38062.0
2018-01-12 15:00:00,101.77,101.98,101.76,101.97,36881.0,85.515,85.6915,85.5066,85.6831,36881.0
2018-01-12 15:10:00,101.98,101.98,101.84,101.92,72753.0,85.6915,85.6915,85.5738,85.641,72753.0
2018-01-12 15:20:00,101.93,102.11,101.89,102.07,57706.0,85.6494,85.8007,85.6158,85.7671,57706.0
2018-01-12 15:30:00,102.08,102.18,102.08,102.14,51322.0,85.7755,85.8595,85.7755,85.8259,51322.0
2018-01-12 15:40:00,102.15,102.32,102.14,102.23,56326.0,85.8343,85.9772,85.8259,85.9015,56326.0
2018-01-12 15:50:00,102.22,102.23,101.92,102.09,255377.0,85.8931,85.9015,85.641,85.7839,255377.0
2018-01-16 09:30:00,102.21,102.44,102.11,102.17,41437.0,85.8847,86.078,85.8007,85.8511,41437.0
2018-01-16 09:40:00,102.17,102.45,102.15,102.26,13197.0,85.8511,86.0864,85.8343,85.9267,13197.0
2018-01-16 09:50:00,102.32,102.45,102.27,102.33,15442.0,85.9772,86.0864,85.9351,85.9856,15442.0
2018-01-16 10:00:00,102.33,102.34,102.09,102.18,22122.0,85.9856,85.994,85.7839,85.8595,22122.0
2018-01-16 10:10:00,102.17,102.19,102.03,102.06,20835.0,85.8511,85.8679,85.7335,85.7587,20835.0
2018-01-16 10:20:00,102.06,102.26,101.99,101.99,26562.0,85.7587,85.9267,85.6999,85.6999,26562.0
2018-01-16 10:30:00,101.99,101.99,101.72,101.87,30232.0,85.6999,85.6999,85.473,85.599,30232.0
2018-01-16 10:40:00,101.91,101.91,101.72,101.75,13136.0,85.6326,85.6326,85.473,85.4982,13136.0
2018-01-16 10:50:00,101.75,101.89,101.75,101.75,18231.0,85.4982,85.6158,85.4982,85.4982,18231.0
2018-01-16 11:00:00,101.74,101.9,101.61,101.65,34391.0,85.4898,85.6242,85.3806,85.4142,34391.0
2018-01-16 11:10:00,101.68,101.84,101.66,101.79,17816.0,85.4394,85.5738,85.4226,85.5318,17816.0
2018-01-16 11:20:00,101.8,102.05,101.78,102.0,28788.0,85.5402,85.7503,85.5234,85.7083,28788.0
2018-01-16 11:30:00,101.98,102.19,101.98,102.12,36915.0,85.6915,85.8679,85.6915,85.8091,36915.0
2018-01-16 11:40:00,102.15,102.18,101.96,102.18,15527.0,85.8343,85.8595,85.6747,85.8595,15527.0
2018-01-16 11:50:00,102.17,102.33,102.08,102.27,16417.0,85.8511,85.9856,85.7755,85.9351,16417.0
2018-01-16 12:00:00,102.3,102.44,102.25,102.4,22942.0,85.9604,86.078,85.9183,86.0444,22942.0
2018-01-16 12:10:00,102.39,102.39,102.25,102.36,11551.0,86.036,86.036,85.9183,86.0108,11551.0
2018-01-16 12:20:00,102.36,102.6,102.36,102.6,30353.0,86.0108,86.2124,86.0108,86.2124,30353.0
2018-01-16 12:30:00,102.6,102.62,102.48,102.62,25273.0,86.2124,86.2292,86.1116,86.2292,25273.0
2018-01-16 12:40:00,102.62,102.64,102.46,102.56,20559.0,86.2292,86.246,86.0948,86.1788,20559.0
2018-01-16 12:50:00,102.55,102.63,102.46,102.63,9736.0,86.1704,86.2376,86.0948,86.2376,9736.0
2018-01-16 13:00:00,102.6,102.62,102.52,102.56,11254.0,86.2124,86.2292,86.1452,86.1788,11254.0
2018-01-16 13:10:00,102.54,102.73,102.53,102.71,16507.0,86.162,86.3217,86.1536,86.3049,16507.0
2018-01-16 13:20:00,102.73,102.73,102.52,102.54,13992.0,86.3217,86.3217,86.1452,86.162,13992.0
2018-01-16 13:30:00,102.55,102.56,102.38,102.47,17776.0,86.1704,86.1788,86.0276,86.1032,17776.0
2018-01-16 13:40:00,102.46,102.49,102.4,102.41,10961.0,86.0948,86.12,86.0444,86.0528,10961.0
2018-01-16 13:50:00,102.42,102.46,102.36,102.42,21672.0,86.0612,86.0948,86.0108,86.0612,21672.0
2018-01-16 14:00:00,102.42,102.52,102.41,102.47,23107.0,86.0612,86.1452,86.0528,86.1032,23107.0
2018-01-16 14:10:00,102.47,102.52,102.28,102.32,25790.0,86.1032,86.1452,85.9435,85.9772,25790.0
2018-01-16 14:20:00,102.3,102.31,102.15,102.29,15496.0,85.9604,85.9688,85.8343,85.9519,15496.0
2018-01-16 14:30:00,102.3,102.33,102.2,102.26,24267.0,85.9604,85.9856,85.8763,85.9267,24267.0
2018-01-16 14:40:00,102.28,102.3,102.03,102.12,29301.0,85.9435,85.9604,85.7335,85.8091,29301.0
2018-01-16 14:50:00,102.15,102.27,102.11,102.25,19343.0,85.8343,85.9351,85.8007,85.9183,19343.0
2018-01-16 15:00:00,102.24,102.33,102.18,102.33,25885.0,85.9099,85.9856,85.8595,85.9856,25885.0
2018-01-16 15:10:00,102.33,102.34,102.14,102.26,19985.0,85.9856,85.994,85.8259,85.9267,19985.0
2018-01-16 15:20:00,102.27,102.35,102.23,102.34,25293.0,85.9351,86.0024,85.9015,85.994,25293.0
2018-01-16 15:30:00,102.32,102.39,102.2,102.28,38777.0,85.9772,86.036,85.8763,85.9435,38777.0
2018-01-16 15:40:00,102.29,102.41,102.25,102.35,41993.0,85.9519,86.0528,85.9183,86.0024,41993.0
2018-01-16 15:50:00,102.37,102.37,102.09,102.15,125135.0,86.0192,86.0192,85.7839,85.8343,125135.0
2018-01-17 09:30:00,102.51,102.61,102.38,102.45,34759.0,86.1368,86.2208,86.0276,86.0864,34759.0
2018-01-17 09:40:00,102.44,102.58,102.28,102.54,22243.0,86.078,86.1956,85.9435,86.162,22243.0
2018-01-17 09:50:00,102.54,102.73,102.49,102.6,12939.0,86.162,86.3217,86.12,86.2124,12939.0
2018-01-17 10:00:00,102.59,102.78,102.59,102.72,12429.0,86.204,86.3637,86.204,86.3133,12429.0
2018-01-17 10:10:00,102.75,103.03,102.74,102.99,52309.0,86.3385,86.5738,86.3301,86.5401,52309.0
2018-01-17 10:20:00,103.0,103.1,102.8,102.87,51950.0,86.5485,86.6326,86.3805,86.4393,51950.0
2018-01-17 10:30:00,102.87,103.18,102.87,103.05,11199.0,86.4393,86.6998,86.4393,86.5906,11199.0
2018-01-17 10:40:00,103.03,103.1,102.98,103.0,23830.0,86.5738,86.6326,86.5317,86.5485,23830.0
2018-01-17 10:50:00,103.0,103.02,102.87,103.01,8461.0,86.5485,86.5654,86.4393,86.5569,8461.0
2018-01-17 11:00:00,103.0,103.2,102.95,103.2,36955.0,86.5485,86.7166,86.5065,86.7166,36955.0
2018-01-17 11:10:00,103.22,103.27,103.14,103.2,24335.0,86.7334,86.7754,86.6662,86.7166,24335.0
2018-01-17 11:20:00,103.21,103.25,103.14,103.2,11669.0,86.725,86.7586,86.6662,86.7166,11669.0
2018-01-17 11:30:00,103.2,103.3,103.16,103.23,17671.0,86.7166,86.8006,86.683,86.7418,17671.0
2018-01-17 11:40:00,103.27,103.42,103.21,103.28,14353.0,86.7754,86.9015,86.725,86.7838,14353.0
2018-01-17 11:50:00,103.27,103.35,103.17,103.22,13731.0,86.7754,86.8426,86.6914,86.7334,13731.0
2018-01-17 12:00:00,103.19,103.28,103.15,103.22,10348.0,86.7082,86.7838,86.6746,86.7334,10348.0
2018-01-17 12:10:00,103.26,103.3,103.19,103.27,7349.0,86.767,86.8006,86.7082,86.7754,7349.0
2018-01-17 12:20:00,103.29,103.39,103.29,103.38,17007.0,86.7922,86.8763,86.7922,86.8679,17007.0
2018-01-17 12:30:00,103.35,103.42,103.3,103.41,9531.0,86.8426,86.9015,86.8006,86.8931,9531.0
2018-01-17 12:40:00,103.41,103.65,103.39,103.65,13197.0,86.8931,87.0947,86.8763,87.0947,13197.0
2018-01-17 12:50:00,103.65,103.7,103.58,103.58,11028.0,87.0947,87.1367,87.0359,87.0359,11028.0
2018-01-17 13:00:00,103.57,103.67,103.53,103.59,18024.0,87.0275,87.1115,86.9939,87.0443,18024.0
2018-01-17 13:10:00,103.55,103.64,103.54,103.6,10220.0,87.0107,87.0863,87.0023,87.0527,10220.0
2018-01-17 13:20:00,103.55,103.77,103.55,103.65,14383.0,87.0107,87.1956,87.0107,87.0947,14383.0
2018-01-17 13:30:00,103.67,103.67,103.47,103.5,23561.0,87.1115,87.1115,86.9435,86.9687,23561.0
2018-01-17 13:40:00,103.53,103.53,103.34,103.39,64637.0,86.9939,86.9939,86.8342,86.8763,64637.0
2018-01-17 13:50:00,103.4,103.43,103.3,103.34,33021.0,86.8847,86.9099,86.8006,86.8342,33021.0
2018-01-17 14:00:00,103.34,103.45,103.34,103.41,40661.0,86.8342,86.9267,86.8342,86.8931,40661.0
2018-01-17 14:10:00,103.43,103.52,103.4,103.43,27593.0,86.9099,86.9855,86.8847,86.9099,27593.0
2018-01-17 14:20:00,103.44,103.51,103.4,103.5,21515.0,86.9183,86.9771,86.8847,86.9687,21515.0
2018-01-17 14:30:00,103.48,103.67,103.46,103.57,45110.0,86.9519,87.1115,86.9351,87.0275,45110.0
2018-01-17 14:40:00,103.6,103.66,103.53,103.63,23356.0,87.0527,87.1031,86.9939,87.0779,23356.0
2018-01-17 14:50:00,103.64,103.75,103.54,103.67,31078.0,87.0863,87.1788,87.0023,87.1115,31078.0
2018-01-17 15:00:00,103.69,103.9,103.69,103.9,36124.0,87.1283,87.3048,87.1283,87.3048,36124.0
2018-01-17 15:10:00,103.9,103.97,103.87,103.93,23527.0,87.3048,87.3636,87.2796,87.33,23527.0
2018-01-17 15:20:00,103.93,103.95,103.71,103.79,35419.0,87.33,87.3468,87.1451,87.2124,35419.0
2018-01-17 15:30:00,103.79,103.92,103.75,103.85,43282.0,87.2124,87.3216,87.1788,87.2628,43282.0
2018-01-17 15:40:00,103.86,103.99,103.85,103.96,75364.0,87.2712,87.3804,87.2628,87.3552,75364.0
2018-01-17 15:50:00,103.97,103.98,103.82,103.93,198458.0,87.3636,87.372,87.2376,87.33,198458.0
2018-01-18 09:30:00,103.85,104.05,103.72,103.75,35889.0,87.2628,87.4308,87.1535,87.1788,35889.0
2018-01-18 09:40:00,103.75,103.75,103.26,103.45,23164.0,87.1788,87.1788,86.767,86.9267,23164.0
2018-01-18 09:50:00,103.45,103.49,103.31,103.35,24340.0,86.9267,86.9603,86.809,86.8426,24340.0
2018-01-18 10:00:00,103.37,103.6,103.33,103.58,41785.0,86.8594,87.0527,86.8258,87.0359,41785.0
2018-01-18 10:10:00,103.55,103.59,103.21,103.21,32604.0,87.0107,87.0443,86.725,86.725,32604.0
2018-01-18 10:20:00,103.22,103.25,103.0,103.13,20251.0,86.7334,86.7586,86.5485,86.6578,20251.0
2018-01-18 10:30:00,103.1,103.3,103.09,103.24,13720.0,86.6326,86.8006,86.6242,86.7502,13720.0
2018-01-18 10:40:00,103.25,103.26,103.02,103.07,13292.0,86.7586,86.767,86.5654,86.6074,13292.0
2018-01-18 10:50:00,103.09,103.23,102.98,103.21,24511.0,86.6242,86.7418,86.5317,86.725,24511.0
2018-01-18 11:00:00,103.2,103.38,103.16,103.21,19493.0,86.7166,86.8679,86.683,86.725,19493.0
2018-01-18 11:10:00,103.23,103.35,103.19,103.35,13746.0,86.7418,86.8426,86.7082,86.8426,13746.0
2018-01-18 11:20:00,103.35,103.38,103.18,103.3,20379.0,86.8426,86.8679,86.6998,86.8006,20379.0
2018-01-18 11:30:00,103.29,103.53,103.23,103.46,37362.0,86.7922,86.9939,86.7418,86.9351,37362.0
2018-01-18 11:40:00,103.43,103.55,103.21,103.35,47222.0,86.9099,87.0107,86.725,86.8426,47222.0
2018-01-18 11:50:00,103.32,103.41,103.21,103.38,14023.0,86.8174,86.8931,86.725,86.8679,14023.0
2018-01-18 12:00:00,103.38,103.43,103.35,103.41,36786.0,86.8679,86.9099,86.8426,86.8931,36786.0
2018-01-18 12:10:00,103.4,103.47,103.37,103.41,27846.0,86.8847,86.9435,86.8594,86.8931,27846.0
2018-01-18 12:20:00,103.39,103.43,103.31,103.41,13091.0,86.8763,86.9099,86.809,86.8931,13091.0
2018-01-18 12:30:00,103.37,103.42,103.3,103.33,63362.0,86.8594,86.9015,86.8006,86.8258,63362.0
2018-01-18 12:40:00,103.34,103.45,103.23,103.26,39160.0,86.8342,86.9267,86.7418,86.767,39160.0
2018-01-18 12:50:00,103.27,103.32,103.16,103.28,24541.0,86.7754,86.8174,86.683,86.7838,24541.0
2018-01-18 13:00:00,103.28,103.39,103.25,103.35,8277.0,86.7838,86.8763,86.7586,86.8426,8277.0
2018-01-18 13:10:00,103.38,103.47,103.38,103.43,10767.0,86.8679,86.9435,86.8679,86.9099,10767.0
2018-01-18 13:20:00,103.42,103.58,103.34,103.48,78894.0,86.9015,87.0359,86.8342,86.9519,78894.0
2018-01-18 13:30:00,103.48,103.55,103.39,103.52,33184.0,86.9519,87.0107,86.8763,86.9855,33184.0
2018-01-18 13:40:00,103.52,103.63,103.5,103.63,19700.0,86.9855,87.0779,86.9687,87.0779,19700.0
2018-01-18 13:50:00,103.64,103.82,103.58,103.75,26028.0,87.0863,87.2376,87.0359,87.1788,26028.0
2018-01-18 14:00:00,103.8,104.02,103.78,104.0,18773.0,87.2208,87.4056,87.204,87.3888,18773.0
2018-01-18 14:10:00,104.03,104.13,103.94,104.07,20989.0,87.414,87.4981,87.3384,87.4476,20989.0
2018-01-18 14:20:00,104.08,104.21,104.08,104.18,20154.0,87.456,87.5653,87.456,87.5401,20154.0
2018-01-18 14:30:00,104.21,104.27,104.07,104.14,31711.0,87.5653,87.6157,87.4476,87.5065,31711.0
2018-01-18 14:40:00,104.15,104.21,104.06,104.09,17840.0,87.5149,87.5653,87.4392,87.4644,17840.0
2018-01-18 14:50:00,104.09,104.19,104.05,104.18,23092.0,87.4644,87.5485,87.4308,87.5401,23092.0
2018-01-18 15:00:00,104.18,104.29,104.12,104.29,45150.0,87.5401,87.6325,87.4897,87.6325,45150.0
2018-01-18 15:10:00,104.29,104.29,104.14,104.23,22607.0,87.6325,87.6325,87.5065,87.5821,22607.0
2018-01-18 15:20:00,104.24,104.33,104.22,104.27,34740.0,87.5905,87.6661,87.5737,87.6157,34740.0
2018-01-18 15:30:00,104.27,104.27,103.96,104.08,44618.0,87.6157,87.6157,87.3552,87.456,44618.0
2018-01-18 15:40:00,104.09,104.18,103.99,104.02,45002.0,87.4644,87.5401,87.3804,87.4056,45002.0
2018-01-18 15:50:00,104.03,104.07,103.86,104.0,144104.0,87.414,87.4476,87.2712,87.3888,144104.0
2018-01-19 09:30:00,104.42,104.42,103.71,103.8,190899.0,87.7417,87.7417,87.1451,87.2208,190899.0
2018-01-19 09:40:00,103.73,104.2,103.68,104.2,15612.0,87.1619,87.5569,87.1199,87.5569,15612.0
2018-01-19 09:50:00,104.22,104.3,104.09,104.2,25031.0,87.5737,87.6409,87.4644,87.5569,25031.0
2018-01-19 10:00:00,104.23,104.23,103.89,104.05,21333.0,87.5821,87.5821,87.2964,87.4308,21333.0
2018-01-19 10:10:00,104.06,104.11,103.82,104.01,17084.0,87.4392,87.4813,87.2376,87.3972,17084.0
2018-01-19 10:20:00,104.04,104.19,104.01,104.16,18839.0,87.4224,87.5485,87.3972,87.5233,18839.0
2018-01-19 10:30:00,104.18,104.2,103.98,104.03,13321.0,87.5401,87.5569,87.372,87.414,13321.0
2018-01-19 10:40:00,104.01,104.09,103.91,103.94,15277.0,87.3972,87.4644,87.3132,87.3384,15277.0
2018-01-19 10:50:00,103.91,103.94,103.6,103.64,27208.0,87.3132,87.3384,87.0527,87.0863,27208.0
2018-01-19 11:00:00,103.61,103.63,103.13,103.6,79559.0,87.0611,87.0779,86.6578,87.0527,79559.0
2018-01-19 11:10:00,103.58,103.73,103.57,103.6,22978.0,87.0359,87.1619,87.0275,87.0527,22978.0
2018-01-19 11:20:00,103.64,103.76,103.6,103.71,19069.0,87.0863,87.1872,87.0527,87.1451,19069.0
2018-01-19 11:30:00,103.62,103.67,103.51,103.51,17622.0,87.0695,87.1115,86.9771,86.9771,17622.0
2018-01-19 11:40:00,103.51,103.56,103.45,103.46,17625.0,86.9771,87.0191,86.9267,86.9351,17625.0
2018-01-19 11:50:00,103.45,103.5,103.41,103.41,9505.0,86.9267,86.9687,86.8931,86.8931,9505.0
2018-01-19 12:00:00,103.42,103.45,103.32,103.34,10603.0,86.9015,86.9267,86.8174,86.8342,10603.0
2018-01-19 12:10:00,103.38,103.41,103.29,103.36,10444.0,86.8679,86.8931,86.7922,86.851,10444.0
2018-01-19 12:20:00,103.39,103.4,103.33,103.39,8306.0,86.8763,86.8847,86.8258,86.8763,8306.0
2018-01-19 12:30:00,103.39,103.45,103.34,103.43,10455.0,86.8763,86.9267,86.8342,86.9099,10455.0
2018-01-19 12:40:00,103.44,103.48,103.37,103.47,7755.0,86.9183,86.9519,86.8594,86.9435,7755.0
2018-01-19 12:50:00,103.45,103.48,103.38,103.46,17655.0,86.9267,86.9519,86.8679,86.9351,17655.0
2018-01-19 13:00:00,103.46,103.46,103.36,103.4,10342.0,86.9351,86.9351,86.851,86.8847,10342.0
2018-01-19 13:10:00,103.41,103.47,103.38,103.42,10019.0,86.8931,86.9435,86.8679,86.9015,10019.0
2018-01-19 13:20:00,103.44,103.52,103.4,103.48,12410.0,86.9183,86.9855,86.8847,86.9519,12410.0
2018-01-19 13:30:00,103.47,103.51,103.4,103.4,17837.0,86.9435,86.9771,86.8847,86.8847,17837.0
2018-01-19 13:40:00,103.41,103.46,103.35,103.36,16996.0,86.8931,86.9351,86.8426,86.851,16996.0
2018-01-19 13:50:00,103.36,103.44,103.34,103.35,16744.0,86.851,86.9183,86.8342,86.8426,16744.0
2018-01-19 14:00:00,103.36,103.42,103.34,103.42,14974.0,86.851,86.9015,86.8342,86.9015,14974.0
2018-01-19 14:10:00,103.42,103.54,103.38,103.53,14144.0,86.9015,87.0023,86.8679,86.9939,14144.0
2018-01-19 14:20:00,103.5,103.58,103.44,103.46,19842.0,86.9687,87.0359,86.9183,86.9351,19842.0
2018-01-19 14:30:00,103.48,103.57,103.48,103.51,17041.0,86.9519,87.0275,86.9519,86.9771,17041.0
2018-01-19 14:40:00,103.5,103.56,103.49,103.51,18622.0,86.9687,87.0191,86.9603,86.9771,18622.0
2018-01-19 14:50:00,103.52,103.56,103.48,103.49,26631.0,86.9855,87.0191,86.9519,86.9603,26631.0
2018-01-19 15:00:00,103.49,103.51,103.37,103.38,24573.0,86.9603,86.9771,86.8594,86.8679,24573.0
2018-01-19 15:10:00,103.37,103.43,103.35,103.42,23687.0,86.8594,86.9099,86.8426,86.9015,23687.0
2018-01-19 15:20:00,103.42,103.54,103.39,103.54,27084.0,86.9015,87.0023,86.8763,87.0023,27084.0
2018-01-19 15:30:00,103.54,103.59,103.53,103.54,35772.0,87.0023,87.0443,86.9939,87.0023,35772.0
2018-01-19 15:40:00,103.54,103.71,103.52,103.71,50331.0,87.0023,87.1451,86.9855,87.1451,50331.0
2018-01-19 15:50:00,103.7,103.72,103.59,103.69,121579.0,87.1367,87.1535,87.0443,87.1283,121579.0
2018-01-22 09:30:00,103.7,104.02,103.56,103.7,52675.0,87.1367,87.4056,87.0191,87.1367,52675.0
2018-01-22 09:40:00,103.74,103.98,103.54,103.64,47102.0,87.1704,87.372,87.0023,87.0863,47102.0
2018-01-22 09:50:00,103.62,103.66,103.24,103.42,30168.0,87.0695,87.1031,86.7502,86.9015,30168.0
2018-01-22 10:00:00,103.42,103.55,103.31,103.55,29029.0,86.9015,87.0107,86.809,87.0107,29029.0
2018-01-22 10:10:00,103.56,103.73,103.55,103.68,34115.0,87.0191,87.1619,87.0107,87.1199,34115.0
2018-01-22 10:20:00,103.7,103.71,103.63,103.65,21172.0,87.1367,87.1451,87.0779,87.0947,21172.0
2018-01-22 10:30:00,103.66,103.67,103.53,103.55,17182.0,87.1031,87.1115,86.9939,87.0107,17182.0
2018-01-22 10:40:00,103.56,103.72,103.55,103.69,17945.0,87.0191,87.1535,87.0107,87.1283,17945.0
2018-01-22 10:50:00,103.7,103.7,103.6,103.63,17161.0,87.1367,87.1367,87.0527,87.0779,17161.0
2018-01-22 11:00:00,103.61,103.7,103.61,103.64,15979.0,87.0611,87.1367,87.0611,87.0863,15979.0
2018-01-22 11:10:00,103.64,103.66,103.55,103.59,14526.0,87.0863,87.1031,87.0107,87.0443,14526.0
2018-01-22 11:20:00,103.61,103.66,103.44,103.51,21330.0,87.0611,87.1031,86.9183,86.9771,21330.0
2018-01-22 11:30:00,103.5,103.64,103.48,103.62,7966.0,86.9687,87.0863,86.9519,87.0695,7966.0
2018-01-22 11:40:00,103.62,103.63,103.51,103.6,19865.0,87.0695,87.0779,86.9771,87.0527,19865.0
2018-01-22 11:50:00,103.61,103.65,103.59,103.64,15473.0,87.0611,87.0947,87.0443,87.0863,15473.0
2018-01-22 12:00:00,103.61,103.67,103.55,103.64,17091.0,87.0611,87.1115,87.0107,87.0863,17091.0
2018-01-22 12:10:00,103.63,103.71,103.63,103.67,15759.0,87.0779,87.1451,87.0779,87.1115,15759.0
2018-01-22 12:20:00,103.69,103.73,103.67,103.72,28615.0,87.1283,87.1619,87.1115,87.1535,28615.0
2018-01-22 12:30:00,103.7,103.86,103.67,103.86,17064.0,87.1367,87.2712,87.1115,87.2712,17064.0
2018-01-22 12:40:00,103.89,104.01,103.89,103.97,10903.0,87.2964,87.3972,87.2964,87.3636,10903.0
2018-01-22 12:50:00,103.97,104.02,103.87,103.89,13943.0,87.3636,87.4056,87.2796,87.2964,13943.0
2018-01-22 13:00:00,103.87,103.9,103.83,103.89,6719.0,87.2796,87.3048,87.246,87.2964,6719.0
2018-01-22 13:10:00,103.89,103.92,103.79,103.81,12103.0,87.2964,87.3216,87.2124,87.2292,12103.0
2018-01-22 13:20:00,103.8,103.87,103.79,103.86,7411.0,87.2208,87.2796,87.2124,87.2712,7411.0
2018-01-22 13:30:00,103.82,103.85,103.81,103.82,10415.0,87.2376,87.2628,87.2292,87.2376,10415.0
2018-01-22 13:40:00,103.83,103.87,103.83,103.87,8629.0,87.246,87.2796,87.246,87.2796,8629.0
2018-01-22 13:50:00,103.88,103.9,103.81,103.83,10502.0,87.288,87.3048,87.2292,87.246,10502.0
2018-01-22 14:00:00,103.84,103.85,103.77,103.78,16605.0,87.2544,87.2628,87.1956,87.204,16605.0
2018-01-22 14:10:00,103.78,103.8,103.73,103.76,17959.0,87.204,87.2208,87.1619,87.1872,17959.0
2018-01-22 14:20:00,103.76,103.77,103.58,103.71,30077.0,87.1872,87.1956,87.0359,87.1451,30077.0
2018-01-22 14:30:00,103.71,103.79,103.69,103.78,36106.0,87.1451,87.2124,87.1283,87.204,36106.0
2018-01-22 14:40:00,103.78,103.98,103.77,103.96,27360.0,87.204,87.372,87.1956,87.3552,27360.0
2018-01-22 14:50:00,103.97,104.03,103.96,103.97,15608.0,87.3636,87.414,87.3552,87.3636,15608.0
2018-01-22 15:00:00,103.96,104.1,103.93,104.08,17697.0,87.3552,87.4729,87.33,87.456,17697.0
2018-01-22 15:10:00,104.09,104.15,104.05,104.14,22304.0,87.4644,87.5149,87.4308,87.5065,22304.0
2018-01-22 15:20:00,104.13,104.23,104.11,104.18,29475.0,87.4981,87.5821,87.4813,87.5401,29475.0
2018-01-22 15:30:00,104.18,104.21,104.1,104.17,33085.0,87.5401,87.5653,87.4729,87.5317,33085.0
2018-01-22 15:40:00,104.17,104.36,104.13,104.36,51026.0,87.5317,87.6913,87.4981,87.6913,51026.0
2018-01-22 15:50:00,104.36,104.43,104.3,104.41,129786.0,87.6913,87.7501,87.6409,87.7333,129786.0
2018-01-23 09:30:00,104.22,104.47,103.76,103.95,84749.0,87.5737,87.7838,87.1872,87.3468,84749.0
2018-01-23 09:40:00,103.98,103.98,103.11,103.15,89315.0,87.372,87.372,86.641,86.6746,89315.0
2018-01-23 09:50:00,103.15,103.32,102.64,102.73,56289.0,86.6746,86.8174,86.246,86.3217,56289.0
2018-01-23 10:00:00,102.67,102.78,101.47,101.5,121027.0,86.2713,86.3637,85.2629,85.2881,121027.0
2018-01-23 10:10:00,101.55,101.9,101.34,101.52,127509.0,85.3301,85.6242,85.1537,85.3049,127509.0
2018-01-23 10:20:00,101.52,101.54,100.82,100.84,84249.0,85.3049,85.3217,84.7167,84.7335,84249.0
2018-01-23 10:30:00,100.83,100.88,100.45,100.82,132390.0,84.7251,84.7672,84.4058,84.7167,132390.0
2018-01-23 10:40:00,100.82,100.87,100.6,100.69,79417.0,84.7167,84.7588,84.5319,84.6075,79417.0
2018-01-23 10:50:00,100.71,100.74,100.49,100.57,66862.0,84.6243,84.6495,84.4395,84.5067,66862.0
2018-01-23 11:00:00,100.58,100.62,100.3,100.59,124225.0,84.5151,84.5487,84.2798,84.5235,124225.0
2018-01-23 11:10:00,100.59,100.65,100.37,100.53,98122.0,84.5235,84.5739,84.3386,84.4731,98122.0
2018-01-23 11:20:00,100.55,100.97,100.53,100.96,124762.0,84.4899,84.8428,84.4731,84.8344,124762.0
2018-01-23 11:30:00,100.97,101.27,100.95,101.17,83540.0,84.8428,85.0949,84.826,85.0108,83540.0
2018-01-23 11:40:00,101.16,101.42,101.07,101.36,61699.0,85.0024,85.2209,84.9268,85.1705,61699.0
2018-01-23 11:50:00,101.34,101.62,101.34,101.53,36574.0,85.1537,85.389,85.1537,85.3133,36574.0
2018-01-23 12:00:00,101.54,101.92,101.54,101.73,78001.0,85.3217,85.641,85.3217,85.4814,78001.0
2018-01-23 12:10:00,101.73,101.79,101.63,101.77,45617.0,85.4814,85.5318,85.3974,85.515,45617.0
2018-01-23 12:20:00,101.76,101.94,101.76,101.94,21398.0,85.5066,85.6579,85.5066,85.6579,21398.0
2018-01-23 12:30:00,101.94,102.05,101.91,102.01,76984.0,85.6579,85.7503,85.6326,85.7167,76984.0
2018-01-23 12:40:00,102.02,102.12,101.95,101.97,61981.0,85.7251,85.8091,85.6663,85.6831,61981.0
2018-01-23 12:50:00,101.98,102.15,101.92,102.12,40378.0,85.6915,85.8343,85.641,85.8091,40378.0
2018-01-23 13:00:00,102.12,102.15,101.99,102.06,41284.0,85.8091,85.8343,85.6999,85.7587,41284.0
2018-01-23 13:10:00,102.03,102.23,102.02,102.19,19293.0,85.7335,85.9015,85.7251,85.8679,19293.0
2018-01-23 13:20:00,102.18,102.21,102.06,102.09,18710.0,85.8595,85.8847,85.7587,85.7839,18710.0
2018-01-23 13:30:00,102.09,102.09,101.82,101.89,55319.0,85.7839,85.7839,85.557,85.6158,55319.0
2018-01-23 13:40:00,101.89,102.08,101.88,102.0,43418.0,85.6158,85.7755,85.6074,85.7083,43418.0
2018-01-23 13:50:00,102.0,102.08,101.99,102.08,30854.0,85.7083,85.7755,85.6999,85.7755,30854.0
2018-01-23 14:00:00,102.06,102.07,101.87,102.01,37284.0,85.7587,85.7671,85.599,85.7167,37284.0
2018-01-23 14:10:00,102.01,102.06,101.98,102.0,27598.0,85.7167,85.7587,85.6915,85.7083,27598.0
2018-01-23 14:20:00,102.01,102.02,101.69,101.71,38816.0,85.7167,85.7251,85.4478,85.4646,38816.0
2018-01-23 14:30:00,101.71,101.76,101.63,101.68,30183.0,85.4646,85.5066,85.3974,85.4394,30183.0
2018-01-23 14:40:00,101.69,101.78,101.68,101.7,35873.0,85.4478,85.5234,85.4394,85.4562,35873.0
2018-01-23 14:50:00,101.7,101.7,101.53,101.57,37593.0,85.4562,85.4562,85.3133,85.3469,37593.0
2018-01-23 15:00:00,101.57,101.65,101.53,101.56,36544.0,85.3469,85.4142,85.3133,85.3385,36544.0
2018-01-23 15:10:00,101.56,101.58,101.37,101.46,45255.0,85.3385,85.3554,85.1789,85.2545,45255.0
2018-01-23 15:20:00,101.49,101.56,101.32,101.33,61558.0,85.2797,85.3385,85.1369,85.1453,61558.0
2018-01-23 15:30:00,101.34,101.38,101.25,101.37,90486.0,85.1537,85.1873,85.0781,85.1789,90486.0
2018-01-23 15:40:00,101.39,101.39,101.24,101.27,77923.0,85.1957,85.1957,85.0697,85.0949,77923.0
2018-01-23 15:50:00,101.27,101.34,101.16,101.25,335827.0,85.0949,85.1537,85.0024,85.0781,335827.0
2018-01-24 09:30:00,101.43,101.53,100.52,100.57,86699.0,85.2293,85.3133,84.4647,84.5067,86699.0
2018-01-24 09:40:00,100.56,100.78,100.11,100.32,105012.0,84.4983,84.6831,84.1201,84.2966,105012.0
2018-01-24 09:50:00,100.32,100.78,100.26,100.29,72241.0,84.2966,84.6831,84.2462,84.2714,72241.0
2018-01-24 10:00:00,100.3,100.64,100.21,100.54,73420.0,84.2798,84.5655,84.2042,84.4815,73420.0
2018-01-24 10:10:00,100.55,100.67,100.31,100.33,116272.0,84.4899,84.5907,84.2882,84.305,116272.0
2018-01-24 10:20:00,100.33,100.44,100.0,100.02,69021.0,84.305,84.3974,84.0277,84.0445,69021.0
2018-01-24 10:30:00,100.02,100.3,100.01,100.09,105290.0,84.0445,84.2798,84.0361,84.1033,105290.0
2018-01-24 10:40:00,100.09,100.17,99.89,99.91,78579.0,84.1033,84.1706,83.9353,83.9521,78579.0
2018-01-24 10:50:00,99.92,100.04,99.77,99.93,81173.0,83.9605,84.0613,83.8345,83.9689,81173.0
2018-01-24 11:00:00,99.93,100.18,99.9,99.98,98048.0,83.9689,84.179,83.9437,84.0109,98048.0
2018-01-24 11:10:00,99.98,100.04,99.69,99.94,74729.0,84.0109,84.0613,83.7672,83.9773,74729.0
2018-01-24 11:20:00,99.96,100.09,99.84,99.96,62835.0,83.9941,84.1033,83.8933,83.9941,62835.0
2018-01-24 11:30:00,99.96,100.18,99.89,100.08,65913.0,83.9941,84.179,83.9353,84.0949,65913.0
2018-01-24 11:40:00,100.1,100.13,99.86,99.92,38847.0,84.1117,84.137,83.9101,83.9605,38847.0
2018-01-24 11:50:00,99.97,100.11,99.91,99.95,78325.0,84.0025,84.1201,83.9521,83.9857,78325.0
2018-01-24 12:00:00,99.97,100.07,99.95,99.98,79084.0,84.0025,84.0865,83.9857,84.0109,79084.0
2018-01-24 12:10:00,100.0,100.31,99.94,100.24,84852.0,84.0277,84.2882,83.9773,84.2294,84852.0
2018-01-24 12:20:00,100.25,100.29,100.13,100.29,58845.0,84.2378,84.2714,84.137,84.2714,58845.0
2018-01-24 12:30:00,100.3,100.3,99.94,99.97,87683.0,84.2798,84.2798,83.9773,84.0025,87683.0
2018-01-24 12:40:00,99.96,100.04,99.87,99.97,40908.0,83.9941,84.0613,83.9185,84.0025,40908.0
2018-01-24 12:50:00,99.99,100.12,99.99,100.03,40617.0,84.0193,84.1285,84.0193,84.0529,40617.0
2018-01-24 13:00:00,100.03,100.09,99.9,99.92,101832.0,84.0529,84.1033,83.9437,83.9605,101832.0
2018-01-24 13:10:00,99.95,99.97,99.82,99.89,34767.0,83.9857,84.0025,83.8765,83.9353,34767.0
2018-01-24 13:20:00,99.87,99.93,99.8,99.82,43510.0,83.9185,83.9689,83.8597,83.8765,43510.0
2018-01-24 13:30:00,99.84,100.05,99.81,99.99,88429.0,83.8933,84.0697,83.8681,84.0193,88429.0
2018-01-24 13:40:00,100.04,100.11,99.94,100.05,100128.0,84.0613,84.1201,83.9773,84.0697,100128.0
2018-01-24 13:50:00,100.04,100.5,100.03,100.48,130351.0,84.0613,84.4479,84.0529,84.431,130351.0
2018-01-24 14:00:00,100.48,100.63,100.27,100.3,75408.0,84.431,84.5571,84.2546,84.2798,75408.0
2018-01-24 14:10:00,100.29,100.69,100.28,100.53,52476.0,84.2714,84.6075,84.263,84.4731,52476.0
2018-01-24 14:20:00,100.58,100.61,100.09,100.4,139743.0,84.5151,84.5403,84.1033,84.3638,139743.0
2018-01-24 14:30:00,100.42,100.44,99.9,99.9,67837.0,84.3806,84.3974,83.9437,83.9437,67837.0
2018-01-24 14:40:00,99.88,100.12,99.61,99.94,197183.0,83.9269,84.1285,83.7,83.9773,197183.0
2018-01-24 14:50:00,99.9,99.98,99.6,99.96,107378.0,83.9437,84.0109,83.6916,83.9941,107378.0
2018-01-24 15:00:00,99.94,100.01,99.86,99.9,103147.0,83.9773,84.0361,83.9101,83.9437,103147.0
2018-01-24 15:10:00,99.9,99.96,99.72,99.74,90852.0,83.9437,83.9941,83.7924,83.8092,90852.0
2018-01-24 15:20:00,99.77,99.89,99.58,99.81,161887.0,83.8345,83.9353,83.6748,83.8681,161887.0
2018-01-24 15:30:00,99.81,99.97,99.77,99.87,111401.0,83.8681,84.0025,83.8345,83.9185,111401.0
2018-01-24 15:40:00,99.87,100.04,99.77,99.97,189743.0,83.9185,84.0613,83.8345,84.0025,189743.0
2018-01-24 15:50:00,99.97,100.03,99.83,99.88,291925.0,84.0025,84.0529,83.8849,83.9269,291925.0
2018-01-25 09:30:00,100.39,100.44,99.89,99.89,61899.0,84.3554,84.3974,83.9353,83.9353,61899.0
2018-01-25 09:40:00,99.91,99.91,99.52,99.79,49142.0,83.9521,83.9521,83.6244,83.8513,49142.0
2018-01-25 09:50:00,99.78,100.04,99.76,99.97,117441.0,83.8429,84.0613,83.826,84.0025,117441.0
2018-01-25 10:00:00,100.0,100.48,99.97,100.33,61782.0,84.0277,84.431,84.0025,84.305,61782.0
2018-01-25 10:10:00,100.34,100.69,100.24,100.68,47454.0,84.3134,84.6075,84.2294,84.5991,47454.0
2018-01-25 10:20:00,100.64,100.7,100.22,100.29,34561.0,84.5655,84.6159,84.2126,84.2714,34561.0
2018-01-25 10:30:00,100.27,100.3,100.15,100.3,35693.0,84.2546,84.2798,84.1538,84.2798,35693.0
2018-01-25 10:40:00,100.3,100.5,100.3,100.48,25128.0,84.2798,84.4479,84.2798,84.431,25128.0
2018-01-25 10:50:00,100.46,100.76,100.46,100.76,20797.0,84.4142,84.6663,84.4142,84.6663,20797.0
2018-01-25 11:00:00,100.74,100.87,100.7,100.79,46965.0,84.6495,84.7588,84.6159,84.6915,46965.0
2018-01-25 11:10:00,100.77,100.9,100.75,100.79,21183.0,84.6747,84.784,84.6579,84.6915,21183.0
2018-01-25 11:20:00,100.8,100.88,100.77,100.83,22352.0,84.6999,84.7672,84.6747,84.7251,22352.0
2018-01-25 11:30:00,100.84,100.9,100.76,100.89,26766.0,84.7335,84.784,84.6663,84.7756,26766.0
2018-01-25 11:40:00,100.88,101.01,100.71,100.71,33431.0,84.7672,84.8764,84.6243,84.6243,33431.0
2018-01-25 11:50:00,100.68,100.75,100.62,100.75,15136.0,84.5991,84.6579,84.5487,84.6579,15136.0
2018-01-25 12:00:00,100.75,100.81,100.59,100.61,21559.0,84.6579,84.7083,84.5235,84.5403,21559.0
2018-01-25 12:10:00,100.63,100.77,100.62,100.72,18906.0,84.5571,84.6747,84.5487,84.6327,18906.0
2018-01-25 12:20:00,100.7,100.75,100.63,100.68,17673.0,84.6159,84.6579,84.5571,84.5991,17673.0
2018-01-25 12:30:00,100.68,100.75,100.65,100.69,20363.0,84.5991,84.6579,84.5739,84.6075,20363.0
2018-01-25 12:40:00,100.72,100.72,100.62,100.69,17941.0,84.6327,84.6327,84.5487,84.6075,17941.0
2018-01-25 12:50:00,100.69,100.71,100.6,100.69,34931.0,84.6075,84.6243,84.5319,84.6075,34931.0
2018-01-25 13:00:00,100.68,100.71,100.62,100.69,23183.0,84.5991,84.6243,84.5487,84.6075,23183.0
2018-01-25 13:10:00,100.68,100.73,100.65,100.69,10744.0,84.5991,84.6411,84.5739,84.6075,10744.0
2018-01-25 13:20:00,100.68,100.75,100.62,100.75,11334.0,84.5991,84.6579,84.5487,84.6579,11334.0
2018-01-25 13:30:00,100.74,100.74,100.65,100.71,26059.0,84.6495,84.6495,84.5739,84.6243,26059.0
2018-01-25 13:40:00,100.72,100.75,100.67,100.73,24508.0,84.6327,84.6579,84.5907,84.6411,24508.0
2018-01-25 13:50:00,100.74,100.83,100.7,100.72,15262.0,84.6495,84.7251,84.6159,84.6327,15262.0
2018-01-25 14:00:00,100.72,100.82,100.7,100.81,29934.0,84.6327,84.7167,84.6159,84.7083,29934.0
2018-01-25 14:10:00,100.81,100.82,100.65,100.68,25198.0,84.7083,84.7167,84.5739,84.5991,25198.0
2018-01-25 14:20:00,100.68,100.75,100.62,100.75,21786.0,84.5991,84.6579,84.5487,84.6579,21786.0
2018-01-25 14:30:00,100.75,100.83,100.69,100.73,49160.0,84.6579,84.7251,84.6075,84.6411,49160.0
2018-01-25 14:40:00,100.71,100.78,100.68,100.72,27569.0,84.6243,84.6831,84.5991,84.6327,27569.0
2018-01-25 14:50:00,100.73,100.74,100.61,100.72,30532.0,84.6411,84.6495,84.5403,84.6327,30532.0
2018-01-25 15:00:00,100.74,100.74,100.63,100.67,32383.0,84.6495,84.6495,84.5571,84.5907,32383.0
2018-01-25 15:10:00,100.65,100.73,100.54,100.67,52564.0,84.5739,84.6411,84.4815,84.5907,52564.0
2018-01-25 15:20:00,100.68,100.81,100.65,100.77,38894.0,84.5991,84.7083,84.5739,84.6747,38894.0
2018-01-25 15:30:00,100.79,100.79,100.62,100.69,50626.0,84.6915,84.6915,84.5487,84.6075,50626.0
2018-01-25 15:40:00,100.69,100.88,100.65,100.77,60012.0,84.6075,84.7672,84.5739,84.6747,60012.0
2018-01-25 15:50:00,100.76,100.85,100.71,100.75,148060.0,84.6663,84.742,84.6243,84.6579,148060.0
2018-01-26 09:30:00,100.94,101.42,100.83,101.4,57261.0,84.8176,85.2209,84.7251,85.2041,57261.0
2018-01-26 09:40:00,101.39,101.55,101.25,101.52,92596.0,85.1957,85.3301,85.0781,85.3049,92596.0
2018-01-26 09:50:00,101.51,101.62,101.27,101.29,80308.0,85.2965,85.389,85.0949,85.1117,80308.0
2018-01-26 10:00:00,101.29,101.34,101.23,101.26,21613.0,85.1117,85.1537,85.0613,85.0865,21613.0
2018-01-26 10:10:00,101.25,101.38,101.18,101.38,30283.0,85.0781,85.1873,85.0192,85.1873,30283.0
2018-01-26 10:20:00,101.37,101.37,101.19,101.25,30168.0,85.1789,85.1789,85.0276,85.0781,30168.0
2018-01-26 10:30:00,101.21,101.53,101.21,101.47,26159.0,85.0444,85.3133,85.0444,85.2629,26159.0
2018-01-26 10:40:00,101.5,101.5,101.14,101.18,40800.0,85.2881,85.2881,84.9856,85.0192,40800.0
2018-01-26 10:50:00,101.2,101.28,101.02,101.03,22736.0,85.036,85.1033,84.8848,84.8932,22736.0
2018-01-26 11:00:00,101.03,101.1,100.91,101.03,19032.0,84.8932,84.952,84.7924,84.8932,19032.0
2018-01-26 11:10:00,101.03,101.03,100.9,100.95,75661.0,84.8932,84.8932,84.784,84.826,75661.0
2018-01-26 11:20:00,100.94,100.96,100.81,100.84,126411.0,84.8176,84.8344,84.7083,84.7335,126411.0
2018-01-26 11:30:00,100.86,101.21,100.86,101.19,48010.0,84.7504,85.0444,84.7504,85.0276,48010.0
2018-01-26 11:40:00,101.19,101.28,101.16,101.21,19676.0,85.0276,85.1033,85.0024,85.0444,19676.0
2018-01-26 11:50:00,101.21,101.3,101.14,101.27,17887.0,85.0444,85.1201,84.9856,85.0949,17887.0
2018-01-26 12:00:00,101.25,101.41,101.2,101.33,22084.0,85.0781,85.2125,85.036,85.1453,22084.0
2018-01-26 12:10:00,101.31,101.4,101.29,101.34,15331.0,85.1285,85.2041,85.1117,85.1537,15331.0
2018-01-26 12:20:00,101.33,101.36,101.24,101.28,17252.0,85.1453,85.1705,85.0697,85.1033,17252.0
2018-01-26 12:30:00,101.28,101.3,101.07,101.09,74694.0,85.1033,85.1201,84.9268,84.9436,74694.0
2018-01-26 12:40:00,101.09,101.37,101.08,101.37,37429.0,84.9436,85.1789,84.9352,85.1789,37429.0
2018-01-26 12:50:00,101.37,101.39,101.21,101.23,19357.0,85.1789,85.1957,85.0444,85.0613,19357.0
2018-01-26 13:00:00,101.24,101.26,101.14,101.18,22757.0,85.0697,85.0865,84.9856,85.0192,22757.0
2018-01-26 13:10:00,101.18,101.22,101.04,101.04,23122.0,85.0192,85.0529,84.9016,84.9016,23122.0
2018-01-26 13:20:00,101.07,101.1,100.78,100.78,35861.0,84.9268,84.952,84.6831,84.6831,35861.0
2018-01-26 13:30:00,100.78,100.79,99.89,100.0,184574.0,84.6831,84.6915,83.9353,84.0277,184574.0
2018-01-26 13:40:00,100.0,100.47,99.96,100.46,92171.0,84.0277,84.4226,83.9941,84.4142,92171.0
2018-01-26 13:50:00,100.47,100.5,100.27,100.34,52332.0,84.4226,84.4479,84.2546,84.3134,52332.0
2018-01-26 14:00:00,100.35,100.49,100.29,100.38,41765.0,84.3218,84.4395,84.2714,84.347,41765.0
2018-01-26 14:10:00,100.36,100.39,100.03,100.23,47226.0,84.3302,84.3554,84.0529,84.221,47226.0
2018-01-26 14:20:00,100.22,100.25,100.12,100.21,32615.0,84.2126,84.2378,84.1285,84.2042,32615.0
2018-01-26 14:30:00,100.2,100.46,100.19,100.42,49112.0,84.1958,84.4142,84.1874,84.3806,49112.0
2018-01-26 14:40:00,100.43,100.54,100.42,100.52,30524.0,84.389,84.4815,84.3806,84.4647,30524.0
2018-01-26 14:50:00,100.5,100.52,100.33,100.4,22774.0,84.4479,84.4647,84.305,84.3638,22774.0
2018-01-26 15:00:00,100.4,100.48,100.38,100.42,31553.0,84.3638,84.431,84.347,84.3806,31553.0
2018-01-26 15:10:00,100.45,100.52,100.4,100.51,22321.0,84.4058,84.4647,84.3638,84.4563,22321.0
2018-01-26 15:20:00,100.51,100.52,100.37,100.43,25329.0,84.4563,84.4647,84.3386,84.389,25329.0
2018-01-26 15:30:00,100.41,100.5,100.39,100.48,38840.0,84.3722,84.4479,84.3554,84.431,38840.0
2018-01-26 15:40:00,100.48,100.55,100.41,100.47,70452.0,84.431,84.4899,84.3722,84.4226,70452.0
2018-01-26 15:50:00,100.48,100.54,100.42,100.52,170764.0,84.431,84.4815,84.3806,84.4647,170764.0
2018-01-29 09:30:00,100.25,100.59,100.25,100.3,41949.0,84.2378,84.5235,84.2378,84.2798,41949.0
2018-01-29 09:40:00,100.33,100.35,99.82,99.89,36455.0,84.305,84.3218,83.8765,83.9353,36455.0
2018-01-29 09:50:00,99.94,100.0,99.7,99.7,27962.0,83.9773,84.0277,83.7756,83.7756,27962.0
2018-01-29 10:00:00,99.73,99.81,99.45,99.53,38730.0,83.8008,83.8681,83.5656,83.6328,38730.0
2018-01-29 10:10:00,99.55,99.57,99.04,99.08,49100.0,83.6496,83.6664,83.221,83.2547,49100.0
2018-01-29 10:20:00,99.05,99.33,98.98,99.05,56552.0,83.2295,83.4647,83.1706,83.2295,56552.0
2018-01-29 10:30:00,99.03,99.07,98.75,98.84,69607.0,83.2126,83.2463,82.9774,83.053,69607.0
2018-01-29 10:40:00,98.87,99.01,98.66,99.01,30293.0,83.0782,83.1958,82.9017,83.1958,30293.0
2018-01-29 10:50:00,99.02,99.35,98.94,99.11,35123.0,83.2042,83.4815,83.137,83.2799,35123.0
2018-01-29 11:00:00,99.13,99.16,98.9,99.03,51033.0,83.2967,83.3219,83.1034,83.2126,51033.0
2018-01-29 11:10:00,99.0,99.2,98.97,99.09,19304.0,83.1874,83.3555,83.1622,83.2631,19304.0
2018-01-29 11:20:00,99.06,99.31,99.0,99.27,38778.0,83.2379,83.4479,83.1874,83.4143,38778.0
2018-01-29 11:30:00,99.28,99.29,99.13,99.14,20579.0,83.4227,83.4311,83.2967,83.3051,20579.0
2018-01-29 11:40:00,99.13,99.32,99.0,99.02,39958.0,83.2967,83.4563,83.1874,83.2042,39958.0
2018-01-29 11:50:00,99.01,99.18,99.0,99.05,33271.0,83.1958,83.3387,83.1874,83.2295,33271.0
2018-01-29 12:00:00,99.06,99.11,98.96,98.96,16574.0,83.2379,83.2799,83.1538,83.1538,16574.0
2018-01-29 12:10:00,98.99,99.1,98.91,99.03,23803.0,83.179,83.2715,83.1118,83.2126,23803.0
2018-01-29 12:20:00,99.05,99.05,98.8,98.87,22232.0,83.2295,83.2295,83.0194,83.0782,22232.0
2018-01-29 12:30:00,98.88,98.95,98.77,98.92,18545.0,83.0866,83.1454,82.9942,83.1202,18545.0
2018-01-29 12:40:00,98.93,98.94,98.72,98.79,18525.0,83.1286,83.137,82.9522,83.011,18525.0
2018-01-29 12:50:00,98.8,99.0,98.79,98.98,16431.0,83.0194,83.1874,83.011,83.1706,16431.0
2018-01-29 13:00:00,98.97,98.99,98.86,98.91,18413.0,83.1622,83.179,83.0698,83.1118,18413.0
2018-01-29 13:10:00,98.9,98.95,98.85,98.86,25617.0,83.1034,83.1454,83.0614,83.0698,25617.0
2018-01-29 13:20:00,98.85,98.86,98.81,98.82,13624.0,83.0614,83.0698,83.0278,83.0362,13624.0
2018-01-29 13:30:00,98.82,98.84,98.76,98.78,28895.0,83.0362,83.053,82.9858,83.0026,28895.0
2018-01-29 13:40:00,98.78,98.79,98.61,98.68,26072.0,83.0026,83.011,82.8597,82.9185,26072.0
2018-01-29 13:50:00,98.69,98.79,98.64,98.67,22957.0,82.927,83.011,82.8849,82.9101,22957.0
2018-01-29 14:00:00,98.67,98.69,98.59,98.61,25849.0,82.9101,82.927,82.8429,82.8597,25849.0
2018-01-29 14:10:00,98.59,98.59,98.51,98.51,34668.0,82.8429,82.8429,82.7757,82.7757,34668.0
2018-01-29 14:20:00,98.51,98.54,98.44,98.46,39989.0,82.7757,82.8009,82.7169,82.7337,39989.0
2018-01-29 14:30:00,98.47,98.48,98.2,98.27,41870.0,82.7421,82.7505,82.5152,82.574,41870.0
2018-01-29 14:40:00,98.25,98.36,98.23,98.3,49719.0,82.5572,82.6497,82.5404,82.5992,49719.0
2018-01-29 14:50:00,98.3,98.32,98.06,98.12,58503.0,82.5992,82.616,82.3976,82.448,58503.0
2018-01-29 15:00:00,98.12,98.22,98.04,98.22,59687.0,82.448,82.532,82.3808,82.532,59687.0
2018-01-29 15:10:00,98.23,98.4,98.22,98.36,46681.0,82.5404,82.6833,82.532,82.6497,46681.0
2018-01-29 15:20:00,98.37,98.39,98.29,98.34,64671.0,82.6581,82.6749,82.5908,82.6329,64671.0
2018-01-29 15:30:00,98.33,98.43,98.23,98.25,47177.0,82.6245,82.7085,82.5404,82.5572,47177.0
2018-01-29 15:40:00,98.26,98.27,98.06,98.13,105047.0,82.5656,82.574,82.3976,82.4564,105047.0
2018-01-29 15:50:00,98.14,98.25,98.0,98.02,168724.0,82.4648,82.5572,82.3472,82.364,168724.0
2018-01-30 09:30:00,97.74,98.53,97.42,98.47,75900.0,82.1287,82.7925,81.8598,82.7421,75900.0
2018-01-30 09:40:00,98.51,98.8,98.38,98.69,73763.0,82.7757,83.0194,82.6665,82.927,73763.0
2018-01-30 09:50:00,98.67,99.3,98.54,99.07,87091.0,82.9101,83.4395,82.8009,83.2463,87091.0
2018-01-30 10:00:00,99.03,99.12,98.7,99.02,36542.0,83.2126,83.2883,82.9354,83.2042,36542.0
2018-01-30 10:10:00,99.05,99.09,98.59,98.61,49674.0,83.2295,83.2631,82.8429,82.8597,49674.0
2018-01-30 10:20:00,98.6,98.76,98.58,98.73,34772.0,82.8513,82.9858,82.8345,82.9606,34772.0
2018-01-30 10:30:00,98.77,98.94,98.73,98.9,34105.0,82.9942,83.137,82.9606,83.1034,34105.0
2018-01-30 10:40:00,98.91,98.93,98.56,98.58,18387.0,83.1118,83.1286,82.8177,82.8345,18387.0
2018-01-30 10:50:00,98.55,98.68,98.45,98.5,38483.0,82.8093,82.9185,82.7253,82.7673,38483.0
2018-01-30 11:00:00,98.5,98.68,98.49,98.63,29159.0,82.7673,82.9185,82.7589,82.8765,29159.0
2018-01-30 11:10:00,98.62,98.83,98.6,98.74,48270.0,82.8681,83.0446,82.8513,82.969,48270.0
2018-01-30 11:20:00,98.75,98.84,98.61,98.75,33391.0,82.9774,83.053,82.8597,82.9774,33391.0
2018-01-30 11:30:00,98.79,98.95,98.74,98.89,33754.0,83.011,83.1454,82.969,83.095,33754.0
2018-01-30 11:40:00,98.9,99.12,98.86,98.93,35341.0,83.1034,83.2883,83.0698,83.1286,35341.0
2018-01-30 11:50:00,98.94,98.96,98.69,98.69,29995.0,83.137,83.1538,82.927,82.927,29995.0
2018-01-30 12:00:00,98.76,98.91,98.71,98.89,22674.0,82.9858,83.1118,82.9438,83.095,22674.0
2018-01-30 12:10:00,98.89,98.95,98.8,98.8,30773.0,83.095,83.1454,83.0194,83.0194,30773.0
2018-01-30 12:20:00,98.8,98.84,98.76,98.82,20142.0,83.0194,83.053,82.9858,83.0362,20142.0
2018-01-30 12:30:00,98.8,98.99,98.79,98.88,24666.0,83.0194,83.179,83.011,83.0866,24666.0
2018-01-30 12:40:00,98.9,98.96,98.7,98.75,19613.0,83.1034,83.1538,82.9354,82.9774,19613.0
2018-01-30 12:50:00,98.75,98.88,98.73,98.77,24429.0,82.9774,83.0866,82.9606,82.9942,24429.0
2018-01-30 13:00:00,98.77,98.95,98.75,98.93,15892.0,82.9942,83.1454,82.9774,83.1286,15892.0
2018-01-30 13:10:00,98.92,99.05,98.91,98.99,12385.0,83.1202,83.2295,83.1118,83.179,12385.0
2018-01-30 13:20:00,98.99,98.99,98.84,98.86,12451.0,83.179,83.179,83.053,83.0698,12451.0
2018-01-30 13:30:00,98.84,98.95,98.8,98.93,25705.0,83.053,83.1454,83.0194,83.1286,25705.0
2018-01-30 13:40:00,98.93,98.96,98.84,98.84,31035.0,83.1286,83.1538,83.053,83.053,31035.0
2018-01-30 13:50:00,98.86,98.92,98.77,98.77,13361.0,83.0698,83.1202,82.9942,82.9942,13361.0
2018-01-30 14:00:00,98.78,98.88,98.77,98.81,13911.0,83.0026,83.0866,82.9942,83.0278,13911.0
2018-01-30 14:10:00,98.81,98.87,98.77,98.79,23633.0,83.0278,83.0782,82.9942,83.011,23633.0
2018-01-30 14:20:00,98.79,98.93,98.76,98.86,22721.0,83.011,83.1286,82.9858,83.0698,22721.0
2018-01-30 14:30:00,98.86,98.87,98.7,98.8,22671.0,83.0698,83.0782,82.9354,83.0194,22671.0
2018-01-30 14:40:00,98.78,98.84,98.73,98.73,24630.0,83.0026,83.053,82.9606,82.9606,24630.0
2018-01-30 14:50:00,98.78,98.88,98.72,98.81,28846.0,83.0026,83.0866,82.9522,83.0278,28846.0
2018-01-30 15:00:00,98.81,98.85,98.69,98.79,25974.0,83.0278,83.0614,82.927,83.011,25974.0
2018-01-30 15:10:00,98.77,98.89,98.77,98.87,44267.0,82.9942,83.095,82.9942,83.0782,44267.0
2018-01-30 15:20:00,98.85,98.87,98.73,98.75,47877.0,83.0614,83.0782,82.9606,82.9774,47877.0
2018-01-30 15:30:00,98.76,98.81,98.64,98.74,58965.0,82.9858,83.0278,82.8849,82.969,58965.0
2018-01-30 15:40:00,98.74,98.82,98.67,98.73,113149.0,82.969,83.0362,82.9101,82.9606,113149.0
2018-01-30 15:50:00,98.73,98.78,98.45,98.46,184808.0,82.9606,83.0026,82.7253,82.7337,184808.0
2018-01-31 09:30:00,98.5,99.37,98.34,99.14,72834.0,82.7673,83.4983,82.6329,83.3051,72834.0
2018-01-31 09:40:00,99.23,99.35,98.78,98.99,13411.0,83.3807,83.4815,83.0026,83.179,13411.0
2018-01-31 09:50:00,98.91,99.12,98.8,98.82,53074.0,83.1118,83.2883,83.0194,83.0362,53074.0
2018-01-31 10:00:00,98.8,99.02,98.79,98.97,62172.0,83.0194,83.2042,83.011,83.1622,62172.0
2018-01-31 10:10:00,98.98,99.09,98.82,99.01,27216.0,83.1706,83.2631,83.0362,83.1958,27216.0
2018-01-31 10:20:00,98.98,99.17,98.87,98.95,20465.0,83.1706,83.3303,83.0782,83.1454,20465.0
2018-01-31 10:30:00,98.97,98.98,98.64,98.64,15109.0,83.1622,83.1706,82.8849,82.8849,15109.0
2018-01-31 10:40:00,98.64,98.82,98.59,98.66,19011.0,82.8849,83.0362,82.8429,82.9017,19011.0
2018-01-31 10:50:00,98.67,98.76,98.5,98.76,19755.0,82.9101,82.9858,82.7673,82.9858,19755.0
2018-01-31 11:00:00,98.71,98.92,98.71,98.83,14393.0,82.9438,83.1202,82.9438,83.0446,14393.0
2018-01-31 11:10:00,98.82,98.98,98.77,98.85,13520.0,83.0362,83.1706,82.9942,83.0614,13520.0
2018-01-31 11:20:00,98.85,98.9,98.7,98.74,16770.0,83.0614,83.1034,82.9354,82.969,16770.0
2018-01-31 11:30:00,98.74,98.8,98.66,98.69,12504.0,82.969,83.0194,82.9017,82.927,12504.0
2018-01-31 11:40:00,98.68,98.78,98.62,98.7,15021.0,82.9185,83.0026,82.8681,82.9354,15021.0
2018-01-31 11:50:00,98.71,98.76,98.69,98.71,10038.0,82.9438,82.9858,82.927,82.9438,10038.0
2018-01-31 12:00:00,98.74,98.86,98.72,98.79,16813.0,82.969,83.0698,82.9522,83.011,16813.0
2018-01-31 12:10:00,98.79,98.95,98.76,98.95,15525.0,83.011,83.1454,82.9858,83.1454,15525.0
2018-01-31 12:20:00,98.95,99.12,98.95,99.03,15881.0,83.1454,83.2883,83.1454,83.2126,15881.0
2018-01-31 12:30:00,99.03,99.09,98.99,99.06,36364.0,83.2126,83.2631,83.179,83.2379,36364.0
2018-01-31 12:40:00,99.04,99.25,99.02,99.18,54322.0,83.221,83.3975,83.2042,83.3387,54322.0
2018-01-31 12:50:00,99.2,99.24,99.18,99.2,13851.0,83.3555,83.3891,83.3387,83.3555,13851.0
2018-01-31 13:00:00,99.21,99.27,99.17,99.18,43371.0,83.3639,83.4143,83.3303,83.3387,43371.0
2018-01-31 13:10:00,99.19,99.28,99.15,99.24,9716.0,83.3471,83.4227,83.3135,83.3891,9716.0
2018-01-31 13:20:00,99.23,99.27,99.16,99.21,11148.0,83.3807,83.4143,83.3219,83.3639,11148.0
2018-01-31 13:30:00,99.18,99.21,99.14,99.18,11848.0,83.3387,83.3639,83.3051,83.3387,11848.0
2018-01-31 13:40:00,99.17,99.2,99.09,99.09,9583.0,83.3303,83.3555,83.2631,83.2631,9583.0
2018-01-31 13:50:00,99.1,99.16,99.08,99.08,9248.0,83.2715,83.3219,83.2547,83.2547,9248.0
2018-01-31 14:00:00,99.1,99.17,98.83,98.96,42038.0,83.2715,83.3303,83.0446,83.1538,42038.0
2018-01-31 14:10:00,99.0,99.02,98.8,98.89,46541.0,83.1874,83.2042,83.0194,83.095,46541.0
2018-01-31 14:20:00,98.9,98.93,98.71,98.86,24416.0,83.1034,83.1286,82.9438,83.0698,24416.0
2018-01-31 14:30:00,98.86,98.94,98.73,98.82,20353.0,83.0698,83.137,82.9606,83.0362,20353.0
2018-01-31 14:40:00,98.83,98.84,98.54,98.61,21385.0,83.0446,83.053,82.8009,82.8597,21385.0
2018-01-31 14:50:00,98.56,98.77,98.48,98.74,84561.0,82.8177,82.9942,82.7505,82.969,84561.0
2018-01-31 15:00:00,98.77,98.77,98.58,98.61,32448.0,82.9942,82.9942,82.8345,82.8597,32448.0
2018-01-31 15:10:00,98.63,98.69,98.49,98.62,43299.0,82.8765,82.927,82.7589,82.8681,43299.0
2018-01-31 15:20:00,98.61,98.71,98.61,98.7,40699.0,82.8597,82.9438,82.8597,82.9354,40699.0
2018-01-31 15:30:00,98.7,98.88,98.7,98.88,78154.0,82.9354,83.0866,82.9354,83.0866,78154.0
2018-01-31 15:40:00,98.86,98.97,98.86,98.9,78254.0,83.0698,83.1622,83.0698,83.1034,78254.0
2018-01-31 15:50:00,98.9,98.99,98.76,98.78,177209.0,83.1034,83.179,82.9858,83.0026,177209.0
2018-02-01 09:30:00,98.51,99.35,98.51,98.72,99999.0,82.7757,83.4815,82.7757,82.9522,99999.0
2018-02-01 09:40:00,98.71,98.71,98.27,98.45,26774.0,82.9438,82.9438,82.574,82.7253,26774.0
2018-02-01 09:50:00,98.48,98.69,98.37,98.45,54930.0,82.7505,82.927,82.6581,82.7253,54930.0
2018-02-01 10:00:00,98.36,98.48,98.01,98.06,63734.0,82.6497,82.7505,82.3556,82.3976,63734.0
2018-02-01 10:10:00,98.06,98.47,98.05,98.41,19280.0,82.3976,82.7421,82.3892,82.6917,19280.0
2018-02-01 10:20:00,98.43,98.65,98.2,98.2,68544.0,82.7085,82.8933,82.5152,82.5152,68544.0
2018-02-01 10:30:00,98.2,98.62,98.2,98.32,26093.0,82.5152,82.8681,82.5152,82.616,26093.0
2018-02-01 10:40:00,98.38,98.45,98.19,98.31,17709.0,82.6665,82.7253,82.5068,82.6076,17709.0
2018-02-01 10:50:00,98.31,98.34,98.11,98.3,30112.0,82.6076,82.6329,82.4396,82.5992,30112.0
2018-02-01 11:00:00,98.32,98.6,98.32,98.48,23883.0,82.616,82.8513,82.616,82.7505,23883.0
2018-02-01 11:10:00,98.52,98.56,98.38,98.52,28822.0,82.7841,82.8177,82.6665,82.7841,28822.0
2018-02-01 11:20:00,98.5,98.5,98.39,98.46,34292.0,82.7673,82.7673,82.6749,82.7337,34292.0
2018-02-01 11:30:00,98.5,98.83,98.47,98.7,55110.0,82.7673,83.0446,82.7421,82.9354,55110.0
2018-02-01 11:40:00,98.74,98.92,98.72,98.79,33025.0,82.969,83.1202,82.9522,83.011,33025.0
2018-02-01 11:50:00,98.84,99.06,98.79,99.05,40170.0,83.053,83.2379,83.011,83.2295,40170.0
2018-02-01 12:00:00,99.08,99.08,98.85,98.87,38364.0,83.2547,83.2547,83.0614,83.0782,38364.0
2018-02-01 12:10:00,98.87,98.95,98.82,98.95,36448.0,83.0782,83.1454,83.0362,83.1454,36448.0
2018-02-01 12:20:00,98.93,98.97,98.75,98.82,12531.0,83.1286,83.1622,82.9774,83.0362,12531.0
2018-02-01 12:30:00,98.82,98.89,98.78,98.83,31949.0,83.0362,83.095,83.0026,83.0446,31949.0
2018-02-01 12:40:00,98.84,98.84,98.67,98.77,19526.0,83.053,83.053,82.9101,82.9942,19526.0
2018-02-01 12:50:00,98.8,98.9,98.75,98.85,12376.0,83.0194,83.1034,82.9774,83.0614,12376.0
2018-02-01 13:00:00,98.84,98.86,98.79,98.82,17078.0,83.053,83.0698,83.011,83.0362,17078.0
2018-02-01 13:10:00,98.84,99.03,98.81,98.98,117467.0,83.053,83.2126,83.0278,83.1706,117467.0
2018-02-01 13:20:00,99.0,99.11,98.92,99.05,34465.0,83.1874,83.2799,83.1202,83.2295,34465.0
2018-02-01 13:30:00,99.05,99.05,98.95,98.98,24268.0,83.2295,83.2295,83.1454,83.1706,24268.0
2018-02-01 13:40:00,98.99,99.02,98.9,99.02,8430.0,83.179,83.2042,83.1034,83.2042,8430.0
2018-02-01 13:50:00,99.0,99.02,98.87,98.91,22259.0,83.1874,83.2042,83.0782,83.1118,22259.0
2018-02-01 14:00:00,98.92,98.94,98.76,98.82,28906.0,83.1202,83.137,82.9858,83.0362,28906.0
2018-02-01 14:10:00,98.8,98.85,98.59,98.59,29417.0,83.0194,83.0614,82.8429,82.8429,29417.0
2018-02-01 14:20:00,98.54,98.57,98.4,98.57,30580.0,82.8009,82.8261,82.6833,82.8261,30580.0
2018-02-01 14:30:00,98.58,98.69,98.5,98.59,32631.0,82.8345,82.927,82.7673,82.8429,32631.0
2018-02-01 14:40:00,98.55,98.72,98.55,98.72,29970.0,82.8093,82.9522,82.8093,82.9522,29970.0
2018-02-01 14:50:00,98.74,98.96,98.68,98.91,30595.0,82.969,83.1538,82.9185,83.1118,30595.0
2018-02-01 15:00:00,98.89,99.05,98.8,98.85,94925.0,83.095,83.2295,83.0194,83.0614,94925.0
2018-02-01 15:10:00,98.88,98.92,98.81,98.81,46878.0,83.0866,83.1202,83.0278,83.0278,46878.0
2018-02-01 15:20:00,98.84,98.87,98.75,98.85,44277.0,83.053,83.0782,82.9774,83.0614,44277.0
2018-02-01 15:30:00,98.84,98.86,98.76,98.81,49450.0,83.053,83.0698,82.9858,83.0278,49450.0
2018-02-01 15:40:00,98.82,98.84,98.69,98.75,71140.0,83.0362,83.053,82.927,82.9774,71140.0
2018-02-01 15:50:00,98.76,98.83,98.63,98.73,241650.0,82.9858,83.0446,82.8765,82.9606,241650.0
2018-02-02 09:30:00,98.62,99.04,98.5,98.71,101550.0,82.8681,83.221,82.7673,82.9438,101550.0
2018-02-02 09:40:00,98.68,98.79,98.56,98.68,27808.0,82.9185,83.011,82.8177,82.9185,27808.0
2018-02-02 09:50:00,98.72,99.02,98.58,98.87,24669.0,82.9522,83.2042,82.8345,83.0782,24669.0
2018-02-02 10:00:00,98.85,99.07,98.67,98.83,28795.0,83.0614,83.2463,82.9101,83.0446,28795.0
2018-02-02 10:10:00,98.91,99.06,98.83,99.01,21178.0,83.1118,83.2379,83.0446,83.1958,21178.0
2018-02-02 10:20:00,99.01,99.09,98.89,98.97,24944.0,83.1958,83.2631,83.095,83.1622,24944.0
2018-02-02 10:30:00,98.96,99.15,98.92,99.14,34577.0,83.1538,83.3135,83.1202,83.3051,34577.0
2018-02-02 10:40:00,99.1,99.28,99.09,99.27,15290.0,83.2715,83.4227,83.2631,83.4143,15290.0
2018-02-02 10:50:00,99.24,99.54,99.22,99.46,25086.0,83.3891,83.6412,83.3723,83.574,25086.0
2018-02-02 11:00:00,99.46,99.5,99.34,99.47,33244.0,83.574,83.6076,83.4731,83.5824,33244.0
2018-02-02 11:10:00,99.45,99.49,99.37,99.42,38300.0,83.5656,83.5992,83.4983,83.5404,38300.0
2018-02-02 11:20:00,99.42,99.62,99.4,99.53,76059.0,83.5404,83.7084,83.5235,83.6328,76059.0
2018-02-02 11:30:00,99.55,99.87,99.46,99.87,95692.0,83.6496,83.9185,83.574,83.9185,95692.0
2018-02-02 11:40:00,99.86,100.06,99.74,99.82,57094.0,83.9101,84.0781,83.8092,83.8765,57094.0
2018-02-02 11:50:00,99.83,99.87,99.61,99.67,22058.0,83.8849,83.9185,83.7,83.7504,22058.0
2018-02-02 12:00:00,99.6,99.8,99.51,99.7,56679.0,83.6916,83.8597,83.616,83.7756,56679.0
2018-02-02 12:10:00,99.72,99.85,99.69,99.77,34555.0,83.7924,83.9017,83.7672,83.8345,34555.0
2018-02-02 12:20:00,99.79,99.89,99.68,99.83,26869.0,83.8513,83.9353,83.7588,83.8849,26869.0
2018-02-02 12:30:00,99.83,99.83,99.43,99.47,41865.0,83.8849,83.8849,83.5488,83.5824,41865.0
2018-02-02 12:40:00,99.51,99.54,99.34,99.5,16832.0,83.616,83.6412,83.4731,83.6076,16832.0
2018-02-02 12:50:00,99.5,99.5,99.31,99.36,21002.0,83.6076,83.6076,83.4479,83.4899,21002.0
2018-02-02 13:00:00,99.31,99.32,99.08,99.12,17593.0,83.4479,83.4563,83.2547,83.2883,17593.0
2018-02-02 13:10:00,99.13,99.14,98.8,98.8,20949.0,83.2967,83.3051,83.0194,83.0194,20949.0
2018-02-02 13:20:00,98.85,98.89,98.67,98.79,34641.0,83.0614,83.095,82.9101,83.011,34641.0
2018-02-02 13:30:00,98.8,98.9,98.76,98.84,21528.0,83.0194,83.1034,82.9858,83.053,21528.0
2018-02-02 13:40:00,98.83,98.83,98.63,98.68,14021.0,83.0446,83.0446,82.8765,82.9185,14021.0
2018-02-02 13:50:00,98.68,98.68,98.4,98.5,57518.0,82.9185,82.9185,82.6833,82.7673,57518.0
2018-02-02 14:00:00,98.48,98.53,98.4,98.44,50109.0,82.7505,82.7925,82.6833,82.7169,50109.0
2018-02-02 14:10:00,98.44,98.47,98.29,98.36,86054.0,82.7169,82.7421,82.5908,82.6497,86054.0
2018-02-02 14:20:00,98.36,98.41,98.16,98.2,51163.0,82.6497,82.6917,82.4816,82.5152,51163.0
2018-02-02 14:30:00,98.21,98.39,98.18,98.2,49674.0,82.5236,82.6749,82.4984,82.5152,49674.0
2018-02-02 14:40:00,98.22,98.3,98.05,98.14,29175.0,82.532,82.5992,82.3892,82.4648,29175.0
2018-02-02 14:50:00,98.13,98.3,98.12,98.22,27918.0,82.4564,82.5992,82.448,82.532,27918.0
2018-02-02 15:00:00,98.21,98.23,97.98,98.05,53716.0,82.5236,82.5404,82.3304,82.3892,53716.0
2018-02-02 15:10:00,98.02,98.51,98.01,98.44,52133.0,82.364,82.7757,82.3556,82.7169,52133.0
2018-02-02 15:20:00,98.46,98.5,98.34,98.34,34857.0,82.7337,82.7673,82.6329,82.6329,34857.0
2018-02-02 15:30:00,98.34,98.38,98.2,98.33,49219.0,82.6329,82.6665,82.5152,82.6245,49219.0
2018-02-02 15:40:00,98.31,98.33,98.0,98.12,55196.0,82.6076,82.6245,82.3472,82.448,55196.0
2018-02-02 15:50:00,98.1,98.17,97.84,97.9,185930.0,82.4312,82.49,82.2127,82.2631,185930.0
2018-02-05 09:30:00,97.27,98.25,97.27,97.94,96732.0,81.7338,82.5572,81.7338,82.2967,96732.0
2018-02-05 09:40:00,97.89,98.2,97.63,98.13,60242.0,82.2547,82.5152,82.0363,82.4564,60242.0
2018-02-05 09:50:00,98.16,98.21,97.94,98.07,70703.0,82.4816,82.5236,82.2967,82.406,70703.0
2018-02-05 10:00:00,98.11,98.26,98.06,98.23,85405.0,82.4396,82.5656,82.3976,82.5404,85405.0
2018-02-05 10:10:00,98.21,98.29,98.16,98.16,105966.0,82.5236,82.5908,82.4816,82.4816,105966.0
2018-02-05 10:20:00,98.16,98.31,98.11,98.21,63823.0,82.4816,82.6076,82.4396,82.5236,63823.0
2018-02-05 10:30:00,98.21,98.31,98.11,98.3,71414.0,82.5236,82.6076,82.4396,82.5992,71414.0
2018-02-05 10:40:00,98.27,98.51,98.21,98.44,155441.0,82.574,82.7757,82.5236,82.7169,155441.0
2018-02-05 10:50:00,98.42,98.48,98.39,98.46,69022.0,82.7001,82.7505,82.6749,82.7337,69022.0
2018-02-05 11:00:00,98.48,98.64,98.45,98.58,121093.0,82.7505,82.8849,82.7253,82.8345,121093.0
2018-02-05 11:10:00,98.58,98.65,98.51,98.56,65411.0,82.8345,82.8933,82.7757,82.8177,65411.0
2018-02-05 11:20:00,98.56,98.69,98.54,98.63,122962.0,82.8177,82.927,82.8009,82.8765,122962.0
2018-02-05 11:30:00,98.62,98.63,98.4,98.54,88975.0,82.8681,82.8765,82.6833,82.8009,88975.0
2018-02-05 11:40:00,98.55,98.57,98.43,98.5,43997.0,82.8093,82.8261,82.7085,82.7673,43997.0
2018-02-05 11:50:00,98.49,98.65,98.39,98.54,87470.0,82.7589,82.8933,82.6749,82.8009,87470.0
2018-02-05 12:00:00,98.54,98.54,98.34,98.37,38420.0,82.8009,82.8009,82.6329,82.6581,38420.0
2018-02-05 12:10:00,98.38,98.42,98.17,98.21,34461.0,82.6665,82.7001,82.49,82.5236,34461.0
2018-02-05 12:20:00,98.18,98.18,97.84,97.87,49709.0,82.4984,82.4984,82.2127,82.2379,49709.0
2018-02-05 12:30:00,97.86,98.15,97.82,98.11,27818.0,82.2295,82.4732,82.1959,82.4396,27818.0
2018-02-05 12:40:00,98.13,98.19,98.02,98.1,32894.0,82.4564,82.5068,82.364,82.4312,32894.0
2018-02-05 12:50:00,98.08,98.13,97.88,97.91,30544.0,82.4144,82.4564,82.2463,82.2715,30544.0
2018-02-05 13:00:00,97.89,97.89,97.63,97.72,39822.0,82.2547,82.2547,82.0363,82.1119,39822.0
2018-02-05 13:10:00,97.72,98.24,97.7,97.91,144847.0,82.1119,82.5488,82.0951,82.2715,144847.0
2018-02-05 13:20:00,97.91,97.96,97.59,97.67,51135.0,82.2715,82.3135,82.0026,82.0699,51135.0
2018-02-05 13:30:00,97.68,97.84,97.53,97.56,47576.0,82.0783,82.2127,81.9522,81.9774,47576.0
2018-02-05 13:40:00,97.54,97.82,97.51,97.77,43826.0,81.9606,82.1959,81.9354,82.1539,43826.0
2018-02-05 13:50:00,97.78,98.06,97.78,98.0,48368.0,82.1623,82.3976,82.1623,82.3472,48368.0
2018-02-05 14:00:00,98.01,98.06,97.72,97.75,65820.0,82.3556,82.3976,82.1119,82.1371,65820.0
2018-02-05 14:10:00,97.77,97.91,97.63,97.69,66382.0,82.1539,82.2715,82.0363,82.0867,66382.0
2018-02-05 14:20:00,97.68,97.81,97.49,97.57,42381.0,82.0783,82.1875,81.9186,81.9858,42381.0
2018-02-05 14:30:00,97.54,97.54,97.24,97.31,50274.0,81.9606,81.9606,81.7085,81.7674,50274.0
2018-02-05 14:40:00,97.31,97.36,97.03,97.18,72742.0,81.7674,81.8094,81.5321,81.6581,72742.0
2018-02-05 14:50:00,97.13,97.29,96.86,96.88,64270.0,81.6161,81.7506,81.3892,81.406,64270.0
2018-02-05 15:00:00,96.88,96.96,95.6,95.81,110805.0,81.406,81.4733,80.3305,80.507,110805.0
2018-02-05 15:10:00,95.74,96.81,95.4,96.17,197029.0,80.4481,81.3472,80.1624,80.8095,197029.0
2018-02-05 15:20:00,96.18,96.99,95.96,96.69,203698.0,80.8179,81.4985,80.633,81.2464,203698.0
2018-02-05 15:30:00,96.69,96.88,96.26,96.27,195335.0,81.2464,81.406,80.8851,80.8935,195335.0
2018-02-05 15:40:00,96.23,96.41,95.65,95.67,166267.0,80.8599,81.0111,80.3725,80.3893,166267.0
2018-02-05 15:50:00,95.72,95.87,95.05,95.11,464332.0,80.4313,80.5574,79.8683,79.9188,464332.0
2018-02-06 09:30:00,93.47,94.69,92.72,94.69,251008.0,78.5407,79.5658,77.9105,79.5658,251008.0
2018-02-06 09:40:00,94.56,94.86,94.25,94.67,108847.0,79.4566,79.7087,79.1961,79.549,108847.0
2018-02-06 09:50:00,94.71,95.4,94.63,95.0,179558.0,79.5826,80.1624,79.5154,79.8263,179558.0
2018-02-06 10:00:00,95.05,95.39,94.8,94.87,104149.0,79.8683,80.154,79.6583,79.7171,104149.0
2018-02-06 10:10:00,94.91,95.01,94.04,94.44,74279.0,79.7507,79.8347,79.0197,79.3558,74279.0
2018-02-06 10:20:00,94.36,94.89,94.3,94.53,51736.0,79.2886,79.7339,79.2381,79.4314,51736.0
2018-02-06 10:30:00,94.44,94.47,93.98,94.02,75569.0,79.3558,79.381,78.9692,79.0029,75569.0
2018-02-06 10:40:00,94.08,94.49,93.78,94.37,43520.0,79.0533,79.3978,78.8012,79.297,43520.0
2018-02-06 10:50:00,94.42,94.96,94.22,94.93,95413.0,79.339,79.7927,79.1709,79.7675,95413.0
2018-02-06 11:00:00,94.93,95.18,94.59,94.87,51063.0,79.7675,79.9776,79.4818,79.7171,51063.0
2018-02-06 11:10:00,94.9,94.92,94.38,94.48,49025.0,79.7423,79.7591,79.3054,79.3894,49025.0
2018-02-06 11:20:00,94.52,94.55,93.9,94.01,53797.0,79.423,79.4482,78.902,78.9945,53797.0
2018-02-06 11:30:00,94.0,94.03,93.39,93.5,35564.0,78.9861,79.0113,78.4735,78.5659,35564.0
2018-02-06 11:40:00,93.57,94.13,93.55,94.11,60242.0,78.6247,79.0953,78.6079,79.0785,60242.0
2018-02-06 11:50:00,94.13,94.4,93.95,94.02,66546.0,79.0953,79.3222,78.944,79.0029,66546.0
2018-02-06 12:00:00,94.02,94.28,93.9,94.22,39443.0,79.0029,79.2213,78.902,79.1709,39443.0
2018-02-06 12:10:00,94.16,94.43,94.0,94.31,29086.0,79.1205,79.3474,78.9861,79.2465,29086.0
2018-02-06 12:20:00,94.32,94.89,94.28,94.85,34133.0,79.2549,79.7339,79.2213,79.7003,34133.0
2018-02-06 12:30:00,94.94,95.32,94.77,95.32,49887.0,79.7759,80.0952,79.6331,80.0952,49887.0
2018-02-06 12:40:00,95.25,95.32,94.92,95.0,55401.0,80.0364,80.0952,79.7591,79.8263,55401.0
2018-02-06 12:50:00,95.01,95.35,94.9,95.28,51473.0,79.8347,80.1204,79.7423,80.0616,51473.0
2018-02-06 13:00:00,95.31,95.31,94.91,95.02,48712.0,80.0868,80.0868,79.7507,79.8431,48712.0
2018-02-06 13:10:00,94.99,95.24,94.92,95.18,39548.0,79.8179,80.028,79.7591,79.9776,39548.0
2018-02-06 13:20:00,95.13,95.3,95.0,95.15,54593.0,79.9356,80.0784,79.8263,79.9524,54593.0
2018-02-06 13:30:00,95.12,95.15,94.67,94.93,50452.0,79.9272,79.9524,79.549,79.7675,50452.0
2018-02-06 13:40:00,94.88,94.93,94.65,94.73,37794.0,79.7255,79.7675,79.5322,79.5995,37794.0
2018-02-06 13:50:00,94.74,94.75,94.43,94.53,64721.0,79.6079,79.6163,79.3474,79.4314,64721.0
2018-02-06 14:00:00,94.5,94.7,94.44,94.52,76445.0,79.4062,79.5742,79.3558,79.423,76445.0
2018-02-06 14:10:00,94.51,94.78,94.23,94.32,68160.0,79.4146,79.6415,79.1793,79.2549,68160.0
2018-02-06 14:20:00,94.34,94.46,94.18,94.38,41012.0,79.2717,79.3726,79.1373,79.3054,41012.0
2018-02-06 14:30:00,94.37,94.73,94.3,94.66,61293.0,79.297,79.5995,79.2381,79.5406,61293.0
2018-02-06 14:40:00,94.67,95.12,94.62,95.1,50098.0,79.549,79.9272,79.507,79.9104,50098.0
2018-02-06 14:50:00,95.12,95.73,94.98,95.73,62558.0,79.9272,80.4397,79.8095,80.4397,62558.0
2018-02-06 15:00:00,95.71,96.64,95.66,96.64,89059.0,80.4229,81.2044,80.3809,81.2044,89059.0
2018-02-06 15:10:00,96.61,96.63,96.03,96.09,125476.0,81.1792,81.196,80.6918,80.7422,125476.0
2018-02-06 15:20:00,96.06,96.43,95.97,96.41,107251.0,80.717,81.0279,80.6414,81.0111,107251.0
2018-02-06 15:30:00,96.39,96.82,96.26,96.82,124541.0,80.9943,81.3556,80.8851,81.3556,124541.0
2018-02-06 15:40:00,96.83,96.97,96.44,96.5,148425.0,81.364,81.4817,81.0363,81.0867,148425.0
2018-02-06 15:50:00,96.5,96.73,96.31,96.63,328655.0,81.0867,81.28,80.9271,81.196,328655.0
2018-02-07 09:30:00,96.14,97.21,95.91,97.19,113338.0,80.7842,81.6833,80.591,81.6665,113338.0
2018-02-07 09:40:00,97.19,97.78,96.55,96.55,112411.0,81.6665,82.1623,81.1288,81.1288,112411.0
2018-02-07 09:50:00,96.57,97.04,96.56,96.75,69858.0,81.1456,81.5405,81.1372,81.2968,69858.0
2018-02-07 10:00:00,96.75,97.0,96.51,96.97,60877.0,81.2968,81.5069,81.0951,81.4817,60877.0
2018-02-07 10:10:00,96.97,97.41,96.88,97.33,42294.0,81.4817,81.8514,81.406,81.7842,42294.0
2018-02-07 10:20:00,97.37,97.57,97.2,97.38,30542.0,81.8178,81.9858,81.6749,81.8262,30542.0
2018-02-07 10:30:00,97.38,97.93,97.35,97.75,93148.0,81.8262,82.2883,81.801,82.1371,93148.0
2018-02-07 10:40:00,97.72,97.86,97.53,97.66,69762.0,82.1119,82.2295,81.9522,82.0615,69762.0
2018-02-07 10:50:00,97.67,98.13,97.66,97.9,33463.0,82.0699,82.4564,82.0615,82.2631,33463.0
2018-02-07 11:00:00,97.93,98.01,97.77,98.01,32816.0,82.2883,82.3556,82.1539,82.3556,32816.0
2018-02-07 11:10:00,98.0,98.3,97.71,97.76,31703.0,82.3472,82.5992,82.1035,82.1455,31703.0
2018-02-07 11:20:00,97.72,97.76,97.38,97.48,34499.0,82.1119,82.1455,81.8262,81.9102,34499.0
2018-02-07 11:30:00,97.45,97.63,97.35,97.63,33515.0,81.885,82.0363,81.801,82.0363,33515.0
2018-02-07 11:40:00,97.64,97.8,97.53,97.73,24536.0,82.0447,82.1791,81.9522,82.1203,24536.0
2018-02-07 11:50:00,97.7,97.97,97.6,97.89,32047.0,82.0951,82.322,82.011,82.2547,32047.0
2018-02-07 12:00:00,97.95,98.04,97.69,97.81,26958.0,82.3051,82.3808,82.0867,82.1875,26958.0
2018-02-07 12:10:00,97.79,97.87,97.58,97.68,34711.0,82.1707,82.2379,81.9942,82.0783,34711.0
2018-02-07 12:20:00,97.7,97.74,97.51,97.71,17704.0,82.0951,82.1287,81.9354,82.1035,17704.0
2018-02-07 12:30:00,97.73,97.74,97.41,97.5,21270.0,82.1203,82.1287,81.8514,81.927,21270.0
2018-02-07 12:40:00,97.51,97.56,97.4,97.44,23005.0,81.9354,81.9774,81.843,81.8766,23005.0
2018-02-07 12:50:00,97.44,97.53,97.31,97.33,16759.0,81.8766,81.9522,81.7674,81.7842,16759.0
2018-02-07 13:00:00,97.33,97.44,97.06,97.19,20883.0,81.7842,81.8766,81.5573,81.6665,20883.0
2018-02-07 13:10:00,97.2,97.22,96.85,97.12,23647.0,81.6749,81.6917,81.3808,81.6077,23647.0
2018-02-07 13:20:00,97.15,97.19,96.94,97.09,21175.0,81.6329,81.6665,81.4565,81.5825,21175.0
2018-02-07 13:30:00,97.04,97.4,96.97,97.25,26762.0,81.5405,81.843,81.4817,81.717,26762.0
2018-02-07 13:40:00,97.26,97.4,97.19,97.23,24840.0,81.7254,81.843,81.6665,81.7001,24840.0
2018-02-07 13:50:00,97.19,97.22,96.9,97.17,65354.0,81.6665,81.6917,81.4229,81.6497,65354.0
2018-02-07 14:00:00,97.17,97.17,96.81,96.83,50403.0,81.6497,81.6497,81.3472,81.364,50403.0
2018-02-07 14:10:00,96.87,97.17,96.87,97.13,34946.0,81.3976,81.6497,81.3976,81.6161,34946.0
2018-02-07 14:20:00,97.12,97.25,97.09,97.24,36053.0,81.6077,81.717,81.5825,81.7085,36053.0
2018-02-07 14:30:00,97.2,97.4,97.2,97.26,33874.0,81.6749,81.843,81.6749,81.7254,33874.0
2018-02-07 14:40:00,97.25,97.29,97.09,97.15,48990.0,81.717,81.7506,81.5825,81.6329,48990.0
2018-02-07 14:50:00,97.14,97.37,96.95,97.33,46755.0,81.6245,81.8178,81.4649,81.7842,46755.0
2018-02-07 15:00:00,97.34,97.54,97.29,97.39,50176.0,81.7926,81.9606,81.7506,81.8346,50176.0
2018-02-07 15:10:00,97.4,97.55,97.38,97.45,71096.0,81.843,81.969,81.8262,81.885,71096.0
2018-02-07 15:20:00,97.45,97.73,97.44,97.69,79192.0,81.885,82.1203,81.8766,82.0867,79192.0
2018-02-07 15:30:00,97.7,97.8,97.6,97.62,100919.0,82.0951,82.1791,82.011,82.0279,100919.0
2018-02-07 15:40:00,97.63,97.72,97.13,97.29,131920.0,82.0363,82.1119,81.6161,81.7506,131920.0
2018-02-07 15:50:00,97.27,97.36,96.82,96.88,395702.0,81.7338,81.8094,81.3556,81.406,395702.0
2018-02-08 09:30:00,96.03,96.7,95.1,96.67,95763.0,80.6918,81.2548,79.9104,81.2296,95763.0
2018-02-08 09:40:00,96.53,96.64,95.51,95.57,118027.0,81.112,81.2044,80.2549,80.3053,118027.0
2018-02-08 09:50:00,95.64,95.73,94.74,94.75,78848.0,80.3641,80.4397,79.6079,79.6163,78848.0
2018-02-08 10:00:00,94.96,95.17,94.5,94.64,92980.0,79.7927,79.9692,79.4062,79.5238,92980.0
2018-02-08 10:10:00,94.6,94.76,94.16,94.25,78904.0,79.4902,79.6247,79.1205,79.1961,78904.0
2018-02-08 10:20:00,94.25,94.35,93.8,93.8,136401.0,79.1961,79.2801,78.818,78.818,136401.0
2018-02-08 10:30:00,93.76,94.64,93.67,94.47,96669.0,78.7844,79.5238,78.7088,79.381,96669.0
2018-02-08 10:40:00,94.5,94.78,94.43,94.62,189051.0,79.4062,79.6415,79.3474,79.507,189051.0
2018-02-08 10:50:00,94.62,94.69,93.62,93.74,104222.0,79.507,79.5658,78.6667,78.7676,104222.0
2018-02-08 11:00:00,93.76,94.24,93.55,93.55,83276.0,78.7844,79.1877,78.6079,78.6079,83276.0
2018-02-08 11:10:00,93.6,93.75,93.21,93.45,111523.0,78.6499,78.776,78.3222,78.5239,111523.0
2018-02-08 11:20:00,93.56,93.85,93.47,93.47,71153.0,78.6163,78.86,78.5407,78.5407,71153.0
2018-02-08 11:30:00,93.51,93.67,93.26,93.54,87432.0,78.5743,78.7088,78.3642,78.5995,87432.0
2018-02-08 11:40:00,93.49,93.52,92.87,93.09,84823.0,78.5575,78.5827,78.0365,78.2214,84823.0
2018-02-08 11:50:00,93.07,93.46,92.61,93.01,72025.0,78.2046,78.5323,77.8181,78.1542,72025.0
2018-02-08 12:00:00,92.98,93.2,92.86,93.06,65225.0,78.129,78.3138,78.0281,78.1962,65225.0
2018-02-08 12:10:00,93.05,93.35,93.05,93.25,77690.0,78.1878,78.4399,78.1878,78.3558,77690.0
2018-02-08 12:20:00,93.21,93.24,92.58,92.65,100712.0,78.3222,78.3474,77.7929,77.8517,100712.0
2018-02-08 12:30:00,92.59,92.93,92.49,92.92,57151.0,77.8013,78.087,77.7172,78.0786,57151.0
2018-02-08 12:40:00,92.98,93.36,92.91,93.32,46672.0,78.129,78.4483,78.0701,78.4147,46672.0
2018-02-08 12:50:00,93.27,93.28,92.22,92.6,51235.0,78.3726,78.3811,77.4904,77.8097,51235.0
2018-02-08 13:00:00,92.6,92.64,92.1,92.21,63751.0,77.8097,77.8433,77.3895,77.482,63751.0
2018-02-08 13:10:00,92.18,92.58,92.12,92.39,53668.0,77.4567,77.7929,77.4063,77.6332,53668.0
2018-02-08 13:20:00,92.4,92.51,92.02,92.1,45201.0,77.6416,77.734,77.3223,77.3895,45201.0
2018-02-08 13:30:00,92.05,92.47,92.03,92.33,47330.0,77.3475,77.7004,77.3307,77.5828,47330.0
2018-02-08 13:40:00,92.34,92.97,92.31,92.65,71925.0,77.5912,78.1206,77.566,77.8517,71925.0
2018-02-08 13:50:00,92.67,92.73,92.32,92.51,92370.0,77.8685,77.9189,77.5744,77.734,92370.0
2018-02-08 14:00:00,92.5,92.52,92.18,92.2,54146.0,77.7256,77.7424,77.4567,77.4736,54146.0
2018-02-08 14:10:00,92.18,92.44,92.01,92.34,105196.0,77.4567,77.6752,77.3139,77.5912,105196.0
2018-02-08 14:20:00,92.33,92.46,91.91,91.98,50597.0,77.5828,77.692,77.2299,77.2887,50597.0
2018-02-08 14:30:00,91.93,92.07,91.69,91.93,86561.0,77.2467,77.3643,77.045,77.2467,86561.0
2018-02-08 14:40:00,91.97,92.2,91.84,92.15,56745.0,77.2803,77.4736,77.1711,77.4315,56745.0
2018-02-08 14:50:00,92.2,92.25,91.74,91.91,74057.0,77.4736,77.5156,77.087,77.2299,74057.0
2018-02-08 15:00:00,91.96,92.13,91.66,91.66,108778.0,77.2719,77.4147,77.0198,77.0198,108778.0
2018-02-08 15:10:00,91.63,91.65,91.25,91.37,145260.0,76.9946,77.0114,76.6753,76.7761,145260.0
2018-02-08 15:20:00,91.38,92.09,91.2,91.74,172605.0,76.7845,77.3811,76.6333,77.087,172605.0
2018-02-08 15:30:00,91.72,91.81,91.33,91.34,107242.0,77.0702,77.1458,76.7425,76.7509,107242.0
2018-02-08 15:40:00,91.29,91.38,90.83,90.98,221361.0,76.7089,76.7845,76.3224,76.4484,221361.0
2018-02-08 15:50:00,90.97,90.99,90.02,90.05,432798.0,76.44,76.4568,75.6417,75.667,432798.0
2018-02-09 09:30:00,91.0,91.06,89.28,90.0,206238.0,76.4652,76.5156,75.0199,75.6249,206238.0
2018-02-09 09:40:00,89.97,90.29,89.53,90.08,94103.0,75.5997,75.8686,75.23,75.6922,94103.0
2018-02-09 09:50:00,90.09,90.27,89.57,89.57,143290.0,75.7006,75.8518,75.2636,75.2636,143290.0
2018-02-09 10:00:00,89.63,89.76,89.04,89.34,167848.0,75.314,75.4233,74.8183,75.0704,167848.0
2018-02-09 10:10:00,89.34,89.67,89.17,89.59,82968.0,75.0704,75.3477,74.9275,75.2804,82968.0
2018-02-09 10:20:00,89.54,89.61,89.24,89.3,101566.0,75.2384,75.2972,74.9863,75.0367,101566.0
2018-02-09 10:30:00,89.28,89.36,89.05,89.14,136601.0,75.0199,75.0872,74.8267,74.9023,136601.0
2018-02-09 10:40:00,89.09,89.24,88.33,88.56,192431.0,74.8603,74.9863,74.2217,74.4149,192431.0
2018-02-09 10:50:00,88.56,88.97,88.29,88.64,200777.0,74.4149,74.7595,74.1881,74.4822,200777.0
2018-02-09 11:00:00,88.6,88.98,88.42,88.68,115039.0,74.4486,74.7679,74.2973,74.5158,115039.0
2018-02-09 11:10:00,88.69,89.05,88.51,88.98,72560.0,74.5242,74.8267,74.3729,74.7679,72560.0
2018-02-09 11:20:00,88.95,89.69,88.92,89.53,99830.0,74.7427,75.3645,74.7174,75.23,99830.0
2018-02-09 11:30:00,89.53,89.53,89.15,89.35,99973.0,75.23,75.23,74.9107,75.0788,99973.0
2018-02-09 11:40:00,89.36,89.4,88.91,88.94,62429.0,75.0872,75.1208,74.709,74.7342,62429.0
2018-02-09 11:50:00,88.93,89.41,88.88,89.25,77508.0,74.7258,75.1292,74.6838,74.9947,77508.0
2018-02-09 12:00:00,89.25,89.44,88.82,88.82,120892.0,74.9947,75.1544,74.6334,74.6334,120892.0
2018-02-09 12:10:00,88.85,89.25,88.79,89.11,133886.0,74.6586,74.9947,74.6082,74.8771,133886.0
2018-02-09 12:20:00,89.11,89.49,89.04,89.04,61598.0,74.8771,75.1964,74.8183,74.8183,61598.0
2018-02-09 12:30:00,89.1,89.29,88.98,89.12,57179.0,74.8687,75.0283,74.7679,74.8855,57179.0
2018-02-09 12:40:00,89.12,89.39,89.03,89.23,41674.0,74.8855,75.1124,74.8099,74.9779,41674.0
2018-02-09 12:50:00,89.2,89.83,89.11,89.81,117433.0,74.9527,75.4821,74.8771,75.4653,117433.0
2018-02-09 13:00:00,89.86,89.86,89.2,89.25,85686.0,75.5073,75.5073,74.9527,74.9947,85686.0
2018-02-09 13:10:00,89.28,89.29,88.83,89.14,57294.0,75.0199,75.0283,74.6418,74.9023,57294.0
2018-02-09 13:20:00,89.2,89.27,88.57,88.8,42872.0,74.9527,75.0115,74.4233,74.6166,42872.0
2018-02-09 13:30:00,88.79,88.94,88.36,88.4,34953.0,74.6082,74.7342,74.2469,74.2805,34953.0
2018-02-09 13:40:00,88.4,88.95,88.39,88.85,63273.0,74.2805,74.7427,74.2721,74.6586,63273.0
2018-02-09 13:50:00,88.91,89.36,88.84,89.01,103188.0,74.709,75.0872,74.6502,74.7931,103188.0
2018-02-09 14:00:00,88.97,89.78,88.94,89.76,137182.0,74.7595,75.4401,74.7342,75.4233,137182.0
2018-02-09 14:10:00,89.76,90.21,89.71,89.91,137674.0,75.4233,75.8014,75.3813,75.5493,137674.0
2018-02-09 14:20:00,89.95,90.3,89.66,89.97,123492.0,75.5829,75.877,75.3392,75.5997,123492.0
2018-02-09 14:30:00,89.99,90.09,89.67,90.09,63254.0,75.6165,75.7006,75.3477,75.7006,63254.0
2018-02-09 14:40:00,90.1,90.17,89.76,90.08,64008.0,75.709,75.7678,75.4233,75.6922,64008.0
2018-02-09 14:50:00,90.06,90.17,89.75,89.8,59141.0,75.6754,75.7678,75.4149,75.4569,59141.0
2018-02-09 15:00:00,89.79,89.79,89.15,89.28,66159.0,75.4485,75.4485,74.9107,75.0199,66159.0
2018-02-09 15:10:00,89.27,89.76,89.05,89.67,64347.0,75.0115,75.4233,74.8267,75.3477,64347.0
2018-02-09 15:20:00,89.7,90.05,89.54,89.8,202366.0,75.3729,75.667,75.2384,75.4569,202366.0
2018-02-09 15:30:00,89.84,90.12,89.77,90.06,141306.0,75.4905,75.7258,75.4317,75.6754,141306.0
2018-02-09 15:40:00,90.06,91.1,90.06,90.86,329504.0,75.6754,76.5492,75.6754,76.3476,329504.0
2018-02-09 15:50:00,90.91,91.41,90.68,90.89,374278.0,76.3896,76.8097,76.1963,76.3728,374278.0
2018-02-12 09:30:00,91.6,92.74,91.56,92.34,166648.0,76.9694,77.9273,76.9358,77.5912,166648.0
2018-02-12 09:40:00,92.28,92.73,91.74,91.8,113988.0,77.5408,77.9189,77.087,77.1374,113988.0
2018-02-12 09:50:00,91.77,91.97,91.01,91.06,85631.0,77.1122,77.2803,76.4736,76.5156,85631.0
2018-02-12 10:00:00,91.09,91.18,90.75,90.79,63797.0,76.5408,76.6165,76.2552,76.2888,63797.0
2018-02-12 10:10:00,90.82,90.82,90.34,90.34,35940.0,76.314,76.314,75.9106,75.9106,35940.0
2018-02-12 10:20:00,90.35,90.75,90.25,90.73,91326.0,75.919,76.2552,75.835,76.2383,91326.0
2018-02-12 10:30:00,90.75,91.02,90.42,90.9,47163.0,76.2552,76.482,75.9779,76.3812,47163.0
2018-02-12 10:40:00,90.88,90.9,90.54,90.86,39178.0,76.3644,76.3812,76.0787,76.3476,39178.0
2018-02-12 10:50:00,90.9,90.9,90.52,90.65,26330.0,76.3812,76.3812,76.0619,76.1711,26330.0
2018-02-12 11:00:00,90.63,90.78,90.42,90.77,33279.0,76.1543,76.2804,75.9779,76.272,33279.0
2018-02-12 11:10:00,90.78,90.98,90.69,90.94,33522.0,76.2804,76.4484,76.2047,76.4148,33522.0
2018-02-12 11:20:00,90.94,91.03,90.91,90.94,28756.0,76.4148,76.4904,76.3896,76.4148,28756.0
2018-02-12 11:30:00,90.94,90.99,90.69,90.81,37035.0,76.4148,76.4568,76.2047,76.3056,37035.0
2018-02-12 11:40:00,90.83,91.05,90.83,91.02,26093.0,76.3224,76.5072,76.3224,76.482,26093.0
2018-02-12 11:50:00,91.03,91.27,90.97,91.27,37410.0,76.4904,76.6921,76.44,76.6921,37410.0
2018-02-12 12:00:00,91.28,91.33,91.09,91.31,24220.0,76.7005,76.7425,76.5408,76.7257,24220.0
2018-02-12 12:10:00,91.33,91.77,91.31,91.7,43517.0,76.7425,77.1122,76.7257,77.0534,43517.0
2018-02-12 12:20:00,91.73,91.77,91.46,91.56,106283.0,77.0786,77.1122,76.8517,76.9358,106283.0
2018-02-12 12:30:00,91.53,91.62,91.41,91.52,30632.0,76.9106,76.9862,76.8097,76.9022,30632.0
2018-02-12 12:40:00,91.51,91.54,91.37,91.37,27185.0,76.8938,76.919,76.7761,76.7761,27185.0
2018-02-12 12:50:00,91.37,91.45,91.21,91.29,67643.0,76.7761,76.8433,76.6417,76.7089,67643.0
2018-02-12 13:00:00,91.31,91.4,91.15,91.16,26281.0,76.7257,76.8013,76.5913,76.5997,26281.0
2018-02-12 13:10:00,91.18,91.38,91.16,91.29,19688.0,76.6165,76.7845,76.5997,76.7089,19688.0
2018-02-12 13:20:00,91.28,91.53,91.13,91.51,58247.0,76.7005,76.9106,76.5745,76.8938,58247.0
2018-02-12 13:30:00,91.52,91.72,91.45,91.51,34426.0,76.9022,77.0702,76.8433,76.8938,34426.0
2018-02-12 13:40:00,91.53,91.83,91.5,91.79,118347.0,76.9106,77.1627,76.8854,77.129,118347.0
2018-02-12 13:50:00,91.8,92.28,91.8,92.08,35522.0,77.1374,77.5408,77.1374,77.3727,35522.0
2018-02-12 14:00:00,92.04,92.05,91.84,91.98,72282.0,77.3391,77.3475,77.1711,77.2887,72282.0
2018-02-12 14:10:00,91.98,92.05,91.91,92.01,36943.0,77.2887,77.3475,77.2299,77.3139,36943.0
2018-02-12 14:20:00,92.0,92.27,92.0,92.19,79106.0,77.3055,77.5324,77.3055,77.4652,79106.0
2018-02-12 14:30:00,92.2,92.28,91.78,91.94,114887.0,77.4736,77.5408,77.1206,77.2551,114887.0
2018-02-12 14:40:00,91.94,92.07,91.73,91.8,85753.0,77.2551,77.3643,77.0786,77.1374,85753.0
2018-02-12 14:50:00,91.8,91.84,91.66,91.84,37750.0,77.1374,77.1711,77.0198,77.1711,37750.0
2018-02-12 15:00:00,91.8,91.81,91.35,91.35,77791.0,77.1374,77.1458,76.7593,76.7593,77791.0
2018-02-12 15:10:00,91.34,91.83,91.34,91.65,66273.0,76.7509,77.1627,76.7509,77.0114,66273.0
2018-02-12 15:20:00,91.67,91.78,91.39,91.41,79009.0,77.0282,77.1206,76.7929,76.8097,79009.0
2018-02-12 15:30:00,91.41,91.5,90.86,91.0,115670.0,76.8097,76.8854,76.3476,76.4652,115670.0
2018-02-12 15:40:00,91.07,91.14,90.57,90.78,163394.0,76.524,76.5829,76.1039,76.2804,163394.0
2018-02-12 15:50:00,90.78,91.02,90.56,90.72,329760.0,76.2804,76.482,76.0955,76.2299,329760.0
2018-02-13 09:30:00,90.23,90.62,89.98,90.29,121677.0,75.8182,76.1459,75.6081,75.8686,121677.0
2018-02-13 09:40:00,90.25,90.39,89.87,89.92,76116.0,75.835,75.9527,75.5157,75.5577,76116.0
2018-02-13 09:50:00,89.88,89.94,89.59,89.92,65985.0,75.5241,75.5745,75.2804,75.5577,65985.0
2018-02-13 10:00:00,89.92,90.35,89.83,89.98,70253.0,75.5577,75.919,75.4821,75.6081,70253.0
2018-02-13 10:10:00,89.96,90.55,89.92,90.47,53919.0,75.5913,76.0871,75.5577,76.0199,53919.0
2018-02-13 10:20:00,90.47,90.64,90.35,90.35,73147.0,76.0199,76.1627,75.919,75.919,73147.0
2018-02-13 10:30:00,90.37,90.69,90.37,90.62,56156.0,75.9358,76.2047,75.9358,76.1459,56156.0
2018-02-13 10:40:00,90.62,90.98,90.61,90.96,42557.0,76.1459,76.4484,76.1375,76.4316,42557.0
2018-02-13 10:50:00,90.95,91.0,90.76,90.94,33742.0,76.4232,76.4652,76.2636,76.4148,33742.0
2018-02-13 11:00:00,90.88,90.89,90.65,90.81,40173.0,76.3644,76.3728,76.1711,76.3056,40173.0
2018-02-13 11:10:00,90.82,91.14,90.74,91.14,45730.0,76.314,76.5829,76.2467,76.5829,45730.0
2018-02-13 11:20:00,91.14,91.17,90.68,90.68,46134.0,76.5829,76.6081,76.1963,76.1963,46134.0
2018-02-13 11:30:00,90.63,90.77,90.59,90.72,31903.0,76.1543,76.272,76.1207,76.2299,31903.0
2018-02-13 11:40:00,90.7,90.94,90.7,90.9,31603.0,76.2131,76.4148,76.2131,76.3812,31603.0
2018-02-13 11:50:00,90.89,91.21,90.84,91.07,27601.0,76.3728,76.6417,76.3308,76.524,27601.0
2018-02-13 12:00:00,91.04,91.13,90.99,91.09,36333.0,76.4988,76.5745,76.4568,76.5408,36333.0
2018-02-13 12:10:00,91.09,91.23,91.05,91.05,36630.0,76.5408,76.6585,76.5072,76.5072,36630.0
2018-02-13 12:20:00,91.07,91.2,91.03,91.1,27876.0,76.524,76.6333,76.4904,76.5492,27876.0
2018-02-13 12:30:00,91.1,91.17,90.88,91.03,29163.0,76.5492,76.6081,76.3644,76.4904,29163.0
2018-02-13 12:40:00,91.06,91.21,91.06,91.19,22719.0,76.5156,76.6417,76.5156,76.6249,22719.0
2018-02-13 12:50:00,91.18,91.24,91.01,91.01,25899.0,76.6165,76.6669,76.4736,76.4736,25899.0
2018-02-13 13:00:00,91.0,91.21,91.0,91.21,29271.0,76.4652,76.6417,76.4652,76.6417,29271.0
2018-02-13 13:10:00,91.2,91.5,91.12,91.45,33291.0,76.6333,76.8854,76.5661,76.8433,33291.0
2018-02-13 13:20:00,91.46,91.62,91.44,91.6,100933.0,76.8517,76.9862,76.8349,76.9694,100933.0
2018-02-13 13:30:00,91.6,91.88,91.59,91.83,43826.0,76.9694,77.2047,76.961,77.1627,43826.0
2018-02-13 13:40:00,91.83,91.92,91.74,91.83,38421.0,77.1627,77.2383,77.087,77.1627,38421.0
2018-02-13 13:50:00,91.81,91.91,91.77,91.8,29312.0,77.1458,77.2299,77.1122,77.1374,29312.0
2018-02-13 14:00:00,91.8,91.92,91.69,91.9,33259.0,77.1374,77.2383,77.045,77.2215,33259.0
2018-02-13 14:10:00,91.92,92.01,91.87,91.93,23876.0,77.2383,77.3139,77.1963,77.2467,23876.0
2018-02-13 14:20:00,91.89,92.02,91.87,92.0,28434.0,77.2131,77.3223,77.1963,77.3055,28434.0
2018-02-13 14:30:00,91.98,91.99,91.82,91.82,40020.0,77.2887,77.2971,77.1542,77.1542,40020.0
2018-02-13 14:40:00,91.84,91.89,91.75,91.85,25701.0,77.1711,77.2131,77.0954,77.1795,25701.0
2018-02-13 14:50:00,91.86,92.04,91.84,92.02,29211.0,77.1879,77.3391,77.1711,77.3223,29211.0
2018-02-13 15:00:00,92.02,92.18,91.97,92.14,34180.0,77.3223,77.4567,77.2803,77.4231,34180.0
2018-02-13 15:10:00,92.13,92.24,92.05,92.17,40034.0,77.4147,77.5072,77.3475,77.4483,40034.0
2018-02-13 15:20:00,92.18,92.2,92.07,92.19,39104.0,77.4567,77.4736,77.3643,77.4652,39104.0
2018-02-13 15:30:00,92.17,92.19,91.99,92.12,67930.0,77.4483,77.4652,77.2971,77.4063,67930.0
2018-02-13 15:40:00,92.11,92.13,91.83,92.12,98925.0,77.3979,77.4147,77.1627,77.4063,98925.0
2018-02-13 15:50:00,92.13,92.18,92.07,92.12,246327.0,77.4147,77.4567,77.3643,77.4063,246327.0
2018-02-14 09:30:00,91.81,93.21,91.81,93.11,141635.0,77.1458,78.3222,77.1458,78.2382,141635.0
2018-02-14 09:40:00,93.09,93.93,93.0,93.78,143363.0,78.2214,78.9272,78.1458,78.8012,143363.0
2018-02-14 09:50:00,93.79,93.86,93.33,93.44,99994.0,78.8096,78.8684,78.4231,78.5155,99994.0
2018-02-14 10:00:00,93.48,94.02,93.48,94.02,76511.0,78.5491,79.0029,78.5491,79.0029,76511.0
2018-02-14 10:10:00,94.01,94.22,93.71,93.88,56941.0,78.9945,79.1709,78.7424,78.8852,56941.0
2018-02-14 10:20:00,93.88,94.21,93.88,94.14,79018.0,78.8852,79.1625,78.8852,79.1037,79018.0
2018-02-14 10:30:00,94.16,94.41,94.0,94.39,83072.0,79.1205,79.3306,78.9861,79.3138,83072.0
2018-02-14 10:40:00,94.39,94.39,93.97,93.97,96448.0,79.3138,79.3138,78.9608,78.9608,96448.0
2018-02-14 10:50:00,93.97,94.19,93.86,94.09,47667.0,78.9608,79.1457,78.8684,79.0617,47667.0
2018-02-14 11:00:00,94.1,94.18,93.71,93.76,61011.0,79.0701,79.1373,78.7424,78.7844,61011.0
2018-02-14 11:10:00,93.75,94.08,93.73,93.92,60768.0,78.776,79.0533,78.7592,78.9188,60768.0
2018-02-14 11:20:00,93.9,94.37,93.73,94.14,46775.0,78.902,79.297,78.7592,79.1037,46775.0
2018-02-14 11:30:00,94.16,94.33,93.98,94.19,33786.0,79.1205,79.2633,78.9692,79.1457,33786.0
2018-02-14 11:40:00,94.2,94.31,93.98,93.98,28866.0,79.1541,79.2465,78.9692,78.9692,28866.0
2018-02-14 11:50:00,93.95,94.15,93.93,93.99,25958.0,78.944,79.1121,78.9272,78.9776,25958.0
2018-02-14 12:00:00,93.98,94.15,93.92,93.93,25319.0,78.9692,79.1121,78.9188,78.9272,25319.0
2018-02-14 12:10:00,93.97,94.12,93.94,94.04,24323.0,78.9608,79.0869,78.9356,79.0197,24323.0
2018-02-14 12:20:00,94.05,94.45,94.02,94.36,23196.0,79.0281,79.3642,79.0029,79.2886,23196.0
2018-02-14 12:30:00,94.33,94.36,94.18,94.23,22921.0,79.2633,79.2886,79.1373,79.1793,22921.0
2018-02-14 12:40:00,94.22,94.26,94.13,94.17,23701.0,79.1709,79.2045,79.0953,79.1289,23701.0
2018-02-14 12:50:00,94.18,94.36,94.16,94.34,22764.0,79.1373,79.2886,79.1205,79.2717,22764.0
2018-02-14 13:00:00,94.34,94.66,94.31,94.5,39017.0,79.2717,79.5406,79.2465,79.4062,39017.0
2018-02-14 13:10:00,94.51,94.71,94.51,94.57,20935.0,79.4146,79.5826,79.4146,79.465,20935.0
2018-02-14 13:20:00,94.59,94.78,94.56,94.56,24151.0,79.4818,79.6415,79.4566,79.4566,24151.0
2018-02-14 13:30:00,94.61,94.74,94.49,94.54,26847.0,79.4986,79.6079,79.3978,79.4398,26847.0
2018-02-14 13:40:00,94.49,94.73,94.39,94.72,41551.0,79.3978,79.5995,79.3138,79.5911,41551.0
2018-02-14 13:50:00,94.7,94.71,94.47,94.47,27051.0,79.5742,79.5826,79.381,79.381,27051.0
2018-02-14 14:00:00,94.48,94.59,94.39,94.41,53420.0,79.3894,79.4818,79.3138,79.3306,53420.0
2018-02-14 14:10:00,94.42,94.52,94.36,94.5,28827.0,79.339,79.423,79.2886,79.4062,28827.0
2018-02-14 14:20:00,94.5,94.5,94.04,94.04,31923.0,79.4062,79.4062,79.0197,79.0197,31923.0
2018-02-14 14:30:00,94.05,94.41,94.01,94.4,41065.0,79.0281,79.3306,78.9945,79.3222,41065.0
2018-02-14 14:40:00,94.4,94.57,94.35,94.57,52834.0,79.3222,79.465,79.2801,79.465,52834.0
2018-02-14 14:50:00,94.56,94.69,94.56,94.68,70255.0,79.4566,79.5658,79.4566,79.5574,70255.0
2018-02-14 15:00:00,94.7,94.87,94.69,94.77,60592.0,79.5742,79.7171,79.5658,79.6331,60592.0
2018-02-14 15:10:00,94.77,94.99,94.77,94.97,64390.0,79.6331,79.8179,79.6331,79.8011,64390.0
2018-02-14 15:20:00,94.96,94.99,94.7,94.93,72978.0,79.7927,79.8179,79.5742,79.7675,72978.0
2018-02-14 15:30:00,94.92,94.98,94.82,94.97,86740.0,79.7591,79.8095,79.6751,79.8011,86740.0
2018-02-14 15:40:00,94.97,95.05,94.73,94.99,124036.0,79.8011,79.8683,79.5995,79.8179,124036.0
2018-02-14 15:50:00,94.99,95.13,94.98,95.03,251211.0,79.8179,79.9356,79.8095,79.8515,251211.0
2018-02-15 09:30:00,94.97,95.19,93.72,94.38,162061.0,79.8011,79.986,78.7508,79.3054,162061.0
2018-02-15 09:40:00,94.33,94.37,93.71,94.03,64669.0,79.2633,79.297,78.7424,79.0113,64669.0
2018-02-15 09:50:00,94.02,94.06,93.7,93.92,61049.0,79.0029,79.0365,78.734,78.9188,61049.0
2018-02-15 10:00:00,93.92,93.92,93.28,93.35,68410.0,78.9188,78.9188,78.3811,78.4399,68410.0
2018-02-15 10:10:00,93.36,93.76,93.34,93.69,38757.0,78.4483,78.7844,78.4315,78.7256,38757.0
2018-02-15 10:20:00,93.69,94.0,93.69,93.84,38587.0,78.7256,78.9861,78.7256,78.8516,38587.0
2018-02-15 10:30:00,93.83,94.32,93.81,94.2,50520.0,78.8432,79.2549,78.8264,79.1541,50520.0
2018-02-15 10:40:00,94.22,94.6,94.21,94.31,60946.0,79.1709,79.4902,79.1625,79.2465,60946.0
2018-02-15 10:50:00,94.31,94.4,93.78,93.78,43409.0,79.2465,79.3222,78.8012,78.8012,43409.0
2018-02-15 11:00:00,93.81,94.22,93.66,94.22,37177.0,78.8264,79.1709,78.7004,79.1709,37177.0
2018-02-15 11:10:00,94.24,94.33,93.97,94.08,44853.0,79.1877,79.2633,78.9608,79.0533,44853.0
2018-02-15 11:20:00,94.09,94.29,93.94,94.29,38542.0,79.0617,79.2297,78.9356,79.2297,38542.0
2018-02-15 11:30:00,94.29,94.33,93.94,93.98,42032.0,79.2297,79.2633,78.9356,78.9692,42032.0
2018-02-15 11:40:00,93.97,94.0,93.79,93.86,42507.0,78.9608,78.9861,78.8096,78.8684,42507.0
2018-02-15 11:50:00,93.87,93.93,93.65,93.83,43537.0,78.8768,78.9272,78.692,78.8432,43537.0
2018-02-15 12:00:00,93.84,94.03,93.77,93.89,23338.0,78.8516,79.0113,78.7928,78.8936,23338.0
2018-02-15 12:10:00,93.89,94.2,93.89,94.17,27956.0,78.8936,79.1541,78.8936,79.1289,27956.0
2018-02-15 12:20:00,94.19,94.26,94.09,94.09,28104.0,79.1457,79.2045,79.0617,79.0617,28104.0
2018-02-15 12:30:00,94.1,94.16,93.97,94.03,21634.0,79.0701,79.1205,78.9608,79.0113,21634.0
2018-02-15 12:40:00,94.05,94.09,93.98,94.04,21619.0,79.0281,79.0617,78.9692,79.0197,21619.0
2018-02-15 12:50:00,94.03,94.05,93.93,93.97,24299.0,79.0113,79.0281,78.9272,78.9608,24299.0
2018-02-15 13:00:00,93.98,94.05,93.92,94.01,19243.0,78.9692,79.0281,78.9188,78.9945,19243.0
2018-02-15 13:10:00,94.01,94.15,93.97,93.99,24198.0,78.9945,79.1121,78.9608,78.9776,24198.0
2018-02-15 13:20:00,93.96,93.97,93.88,93.9,22287.0,78.9524,78.9608,78.8852,78.902,22287.0
2018-02-15 13:30:00,93.89,93.89,93.66,93.66,27110.0,78.8936,78.8936,78.7004,78.7004,27110.0
2018-02-15 13:40:00,93.66,93.86,93.66,93.86,30108.0,78.7004,78.8684,78.7004,78.8684,30108.0
2018-02-15 13:50:00,93.84,93.89,93.8,93.81,21500.0,78.8516,78.8936,78.818,78.8264,21500.0
2018-02-15 14:00:00,93.81,93.9,93.76,93.86,34768.0,78.8264,78.902,78.7844,78.8684,34768.0
2018-02-15 14:10:00,93.86,93.87,93.76,93.77,23767.0,78.8684,78.8768,78.7844,78.7928,23767.0
2018-02-15 14:20:00,93.76,93.89,93.63,93.86,42415.0,78.7844,78.8936,78.6751,78.8684,42415.0
2018-02-15 14:30:00,93.87,93.94,93.82,93.92,30411.0,78.8768,78.9356,78.8348,78.9188,30411.0
2018-02-15 14:40:00,93.92,94.07,93.92,94.05,32771.0,78.9188,79.0449,78.9188,79.0281,32771.0
2018-02-15 14:50:00,94.06,94.1,93.98,94.04,32486.0,79.0365,79.0701,78.9692,79.0197,32486.0
2018-02-15 15:00:00,94.02,94.28,94.02,94.24,47827.0,79.0029,79.2213,79.0029,79.1877,47827.0
2018-02-15 15:10:00,94.22,94.36,94.12,94.34,47721.0,79.1709,79.2886,79.0869,79.2717,47721.0
2018-02-15 15:20:00,94.36,94.39,94.12,94.16,61754.0,79.2886,79.3138,79.0869,79.1205,61754.0
2018-02-15 15:30:00,94.15,94.19,93.93,94.14,68960.0,79.1121,79.1457,78.9272,79.1037,68960.0
2018-02-15 15:40:00,94.16,94.29,94.08,94.22,99560.0,79.1205,79.2297,79.0533,79.1709,99560.0
2018-02-15 15:50:00,94.21,94.52,94.21,94.5,261009.0,79.1625,79.423,79.1625,79.4062,261009.0
2018-02-16 09:30:00,94.12,95.04,94.07,94.96,147214.0,79.0869,79.8599,79.0449,79.7927,147214.0
2018-02-16 09:40:00,94.95,95.0,94.62,94.72,57013.0,79.7843,79.8263,79.507,79.5911,57013.0
2018-02-16 09:50:00,94.73,94.73,94.43,94.44,46164.0,79.5995,79.5995,79.3474,79.3558,46164.0
2018-02-16 10:00:00,94.38,94.78,94.37,94.74,52945.0,79.3054,79.6415,79.297,79.6079,52945.0
2018-02-16 10:10:00,94.72,95.19,94.61,95.13,71883.0,79.5911,79.986,79.4986,79.9356,71883.0
2018-02-16 10:20:00,95.13,95.17,94.97,95.17,56246.0,79.9356,79.9692,79.8011,79.9692,56246.0
2018-02-16 10:30:00,95.16,95.36,95.1,95.19,51912.0,79.9608,80.1288,79.9104,79.986,51912.0
2018-02-16 10:40:00,95.18,95.18,94.91,95.04,37118.0,79.9776,79.9776,79.7507,79.8599,37118.0
2018-02-16 10:50:00,95.07,95.08,94.93,94.95,39551.0,79.8851,79.8936,79.7675,79.7843,39551.0
2018-02-16 11:00:00,94.93,95.27,94.93,95.26,28392.0,79.7675,80.0532,79.7675,80.0448,28392.0
2018-02-16 11:10:00,95.29,95.43,95.2,95.4,25197.0,80.07,80.1876,79.9944,80.1624,25197.0
2018-02-16 11:20:00,95.39,95.45,95.2,95.23,30405.0,80.154,80.2045,79.9944,80.0196,30405.0
2018-02-16 11:30:00,95.22,95.44,95.2,95.42,22242.0,80.0112,80.1961,79.9944,80.1792,22242.0
2018-02-16 11:40:00,95.46,95.54,95.24,95.3,23588.0,80.2129,80.2801,80.028,80.0784,23588.0
2018-02-16 11:50:00,95.33,95.52,95.31,95.44,12948.0,80.1036,80.2633,80.0868,80.1961,12948.0
2018-02-16 12:00:00,95.44,95.49,95.31,95.45,16750.0,80.1961,80.2381,80.0868,80.2045,16750.0
2018-02-16 12:10:00,95.42,95.53,95.41,95.5,17046.0,80.1792,80.2717,80.1708,80.2465,17046.0
2018-02-16 12:20:00,95.49,95.53,95.4,95.53,13929.0,80.2381,80.2717,80.1624,80.2717,13929.0
2018-02-16 12:30:00,95.52,95.72,95.49,95.66,35632.0,80.2633,80.4313,80.2381,80.3809,35632.0
2018-02-16 12:40:00,95.65,95.65,95.43,95.43,15098.0,80.3725,80.3725,80.1876,80.1876,15098.0
2018-02-16 12:50:00,95.42,95.47,95.21,95.31,16311.0,80.1792,80.2213,80.0028,80.0868,16311.0
2018-02-16 13:00:00,95.31,95.4,95.16,95.22,32474.0,80.0868,80.1624,79.9608,80.0112,32474.0
2018-02-16 13:10:00,95.2,95.2,94.91,94.91,22027.0,79.9944,79.9944,79.7507,79.7507,22027.0
2018-02-16 13:20:00,94.93,95.06,94.83,94.84,28483.0,79.7675,79.8767,79.6835,79.6919,28483.0
2018-02-16 13:30:00,94.91,95.02,94.68,94.97,29078.0,79.7507,79.8431,79.5574,79.8011,29078.0
2018-02-16 13:40:00,94.95,95.14,94.95,94.99,17949.0,79.7843,79.944,79.7843,79.8179,17949.0
2018-02-16 13:50:00,94.99,95.05,94.91,94.98,17689.0,79.8179,79.8683,79.7507,79.8095,17689.0
2018-02-16 14:00:00,95.02,95.2,95.01,95.03,17883.0,79.8431,79.9944,79.8347,79.8515,17883.0
2018-02-16 14:10:00,95.04,95.07,94.81,95.0,25397.0,79.8599,79.8851,79.6667,79.8263,25397.0
2018-02-16 14:20:00,94.96,95.04,94.76,95.04,26390.0,79.7927,79.8599,79.6247,79.8599,26390.0
2018-02-16 14:30:00,95.06,95.15,94.96,95.08,26007.0,79.8767,79.9524,79.7927,79.8936,26007.0
2018-02-16 14:40:00,95.08,95.11,94.94,95.1,19602.0,79.8936,79.9188,79.7759,79.9104,19602.0
2018-02-16 14:50:00,95.1,95.26,94.95,95.26,29236.0,79.9104,80.0448,79.7843,80.0448,29236.0
2018-02-16 15:00:00,95.22,95.3,95.16,95.21,29861.0,80.0112,80.0784,79.9608,80.0028,29861.0
2018-02-16 15:10:00,95.19,95.29,95.14,95.25,46590.0,79.986,80.07,79.944,80.0364,46590.0
2018-02-16 15:20:00,95.21,95.3,95.14,95.24,27653.0,80.0028,80.0784,79.944,80.028,27653.0
2018-02-16 15:30:00,95.24,95.24,95.06,95.2,47332.0,80.028,80.028,79.8767,79.9944,47332.0
2018-02-16 15:40:00,95.2,95.3,95.09,95.25,78117.0,79.9944,80.0784,79.902,80.0364,78117.0
2018-02-16 15:50:00,95.24,95.31,95.03,95.03,189691.0,80.028,80.0868,79.8515,79.8515,189691.0
2018-02-20 09:30:00,94.42,94.9,94.09,94.34,79508.0,79.339,79.7423,79.0617,79.2717,79508.0
2018-02-20 09:40:00,94.27,94.62,94.06,94.59,43883.0,79.2129,79.507,79.0365,79.4818,43883.0
2018-02-20 09:50:00,94.57,94.74,94.02,94.04,27005.0,79.465,79.6079,79.0029,79.0197,27005.0
2018-02-20 10:00:00,94.05,94.1,93.81,93.99,36504.0,79.0281,79.0701,78.8264,78.9776,36504.0
2018-02-20 10:10:00,93.99,94.02,93.55,93.7,43456.0,78.9776,79.0029,78.6079,78.734,43456.0
2018-02-20 10:20:00,93.72,93.72,93.4,93.41,32316.0,78.7508,78.7508,78.4819,78.4903,32316.0
2018-02-20 10:30:00,93.39,93.55,93.28,93.51,32669.0,78.4735,78.6079,78.3811,78.5743,32669.0
2018-02-20 10:40:00,93.51,93.71,93.51,93.62,28189.0,78.5743,78.7424,78.5743,78.6667,28189.0
2018-02-20 10:50:00,93.61,93.61,93.41,93.45,20255.0,78.6583,78.6583,78.4903,78.5239,20255.0
2018-02-20 11:00:00,93.43,93.65,93.35,93.62,22450.0,78.5071,78.692,78.4399,78.6667,22450.0
2018-02-20 11:10:00,93.64,93.66,93.25,93.36,32192.0,78.6836,78.7004,78.3558,78.4483,32192.0
2018-02-20 11:20:00,93.38,93.65,93.36,93.65,25992.0,78.4651,78.692,78.4483,78.692,25992.0
2018-02-20 11:30:00,93.66,93.83,93.63,93.64,19465.0,78.7004,78.8432,78.6751,78.6836,19465.0
2018-02-20 11:40:00,93.62,93.79,93.59,93.66,13532.0,78.6667,78.8096,78.6415,78.7004,13532.0
2018-02-20 11:50:00,93.69,93.98,93.63,93.96,40531.0,78.7256,78.9692,78.6751,78.9524,40531.0
2018-02-20 12:00:00,93.97,94.17,93.94,94.15,53496.0,78.9608,79.1289,78.9356,79.1121,53496.0
2018-02-20 12:10:00,94.15,94.25,94.09,94.22,31848.0,79.1121,79.1961,79.0617,79.1709,31848.0
2018-02-20 12:20:00,94.21,94.25,94.07,94.09,20091.0,79.1625,79.1961,79.0449,79.0617,20091.0
2018-02-20 12:30:00,94.12,94.22,94.11,94.19,16590.0,79.0869,79.1709,79.0785,79.1457,16590.0
2018-02-20 12:40:00,94.2,94.21,94.06,94.15,14364.0,79.1541,79.1625,79.0365,79.1121,14364.0
2018-02-20 12:50:00,94.14,94.35,94.12,94.3,19734.0,79.1037,79.2801,79.0869,79.2381,19734.0
2018-02-20 13:00:00,94.3,94.32,94.03,94.05,25386.0,79.2381,79.2549,79.0113,79.0281,25386.0
2018-02-20 13:10:00,94.03,94.12,93.99,94.1,15855.0,79.0113,79.0869,78.9776,79.0701,15855.0
2018-02-20 13:20:00,94.08,94.12,93.95,93.98,30163.0,79.0533,79.0869,78.944,78.9692,30163.0
2018-02-20 13:30:00,93.95,94.14,93.85,93.85,31755.0,78.944,79.1037,78.86,78.86,31755.0
2018-02-20 13:40:00,93.85,93.93,93.74,93.92,27312.0,78.86,78.9272,78.7676,78.9188,27312.0
2018-02-20 13:50:00,93.91,93.97,93.76,93.87,27672.0,78.9104,78.9608,78.7844,78.8768,27672.0
2018-02-20 14:00:00,93.9,93.94,93.72,93.76,39465.0,78.902,78.9356,78.7508,78.7844,39465.0
2018-02-20 14:10:00,93.75,93.79,93.48,93.52,71289.0,78.776,78.8096,78.5491,78.5827,71289.0
2018-02-20 14:20:00,93.53,93.79,93.51,93.64,37294.0,78.5911,78.8096,78.5743,78.6836,37294.0
2018-02-20 14:30:00,93.62,93.81,93.61,93.79,31155.0,78.6667,78.8264,78.6583,78.8096,31155.0
2018-02-20 14:40:00,93.82,93.88,93.62,93.84,26169.0,78.8348,78.8852,78.6667,78.8516,26169.0
2018-02-20 14:50:00,93.84,93.94,93.72,93.72,31492.0,78.8516,78.9356,78.7508,78.7508,31492.0
2018-02-20 15:00:00,93.76,93.96,93.62,93.62,42239.0,78.7844,78.9524,78.6667,78.6667,42239.0
2018-02-20 15:10:00,93.67,93.78,93.55,93.62,40541.0,78.7088,78.8012,78.6079,78.6667,40541.0
2018-02-20 15:20:00,93.59,93.63,93.42,93.63,54173.0,78.6415,78.6751,78.4987,78.6751,54173.0
2018-02-20 15:30:00,93.62,93.82,93.61,93.74,50016.0,78.6667,78.8348,78.6583,78.7676,50016.0
2018-02-20 15:40:00,93.72,93.83,93.57,93.8,84526.0,78.7508,78.8432,78.6247,78.818,84526.0
2018-02-20 15:50:00,93.8,93.89,93.64,93.65,157147.0,78.818,78.8936,78.6836,78.692,157147.0
2018-02-21 09:30:00,93.49,94.71,93.32,94.71,57109.0,78.5575,79.5826,78.4147,79.5826,57109.0
2018-02-21 09:40:00,94.71,94.87,94.57,94.72,21203.0,79.5826,79.7171,79.465,79.5911,21203.0
2018-02-21 09:50:00,94.72,94.72,94.3,94.31,20430.0,79.5911,79.5911,79.2381,79.2465,20430.0
2018-02-21 10:00:00,94.27,94.44,94.16,94.43,20777.0,79.2129,79.3558,79.1205,79.3474,20777.0
2018-02-21 10:10:00,94.42,94.59,94.36,94.51,22099.0,79.339,79.4818,79.2886,79.4146,22099.0
2018-02-21 10:20:00,94.51,94.52,94.31,94.43,14559.0,79.4146,79.423,79.2465,79.3474,14559.0
2018-02-21 10:30:00,94.43,94.65,94.4,94.65,20855.0,79.3474,79.5322,79.3222,79.5322,20855.0
2018-02-21 10:40:00,94.64,94.82,94.6,94.74,20888.0,79.5238,79.6751,79.4902,79.6079,20888.0
2018-02-21 10:50:00,94.76,94.84,94.69,94.84,29800.0,79.6247,79.6919,79.5658,79.6919,29800.0
2018-02-21 11:00:00,94.84,94.97,94.8,94.83,34651.0,79.6919,79.8011,79.6583,79.6835,34651.0
2018-02-21 11:10:00,94.83,94.84,94.54,94.7,19730.0,79.6835,79.6919,79.4398,79.5742,19730.0
2018-02-21 11:20:00,94.7,94.85,94.65,94.85,18792.0,79.5742,79.7003,79.5322,79.7003,18792.0
2018-02-21 11:30:00,94.84,94.88,94.7,94.7,18936.0,79.6919,79.7255,79.5742,79.5742,18936.0
2018-02-21 11:40:00,94.69,94.73,94.47,94.5,25532.0,79.5658,79.5995,79.381,79.4062,25532.0
2018-02-21 11:50:00,94.48,94.57,94.39,94.56,17171.0,79.3894,79.465,79.3138,79.4566,17171.0
2018-02-21 12:00:00,94.55,94.55,94.36,94.4,13168.0,79.4482,79.4482,79.2886,79.3222,13168.0
2018-02-21 12:10:00,94.42,94.63,94.4,94.61,16852.0,79.339,79.5154,79.3222,79.4986,16852.0
2018-02-21 12:20:00,94.62,94.62,94.32,94.4,23279.0,79.507,79.507,79.2549,79.3222,23279.0
2018-02-21 12:30:00,94.43,94.58,94.41,94.53,17148.0,79.3474,79.4734,79.3306,79.4314,17148.0
2018-02-21 12:40:00,94.54,94.68,94.46,94.66,19310.0,79.4398,79.5574,79.3726,79.5406,19310.0
2018-02-21 12:50:00,94.64,94.69,94.63,94.68,11277.0,79.5238,79.5658,79.5154,79.5574,11277.0
2018-02-21 13:00:00,94.65,94.81,94.65,94.71,17955.0,79.5322,79.6667,79.5322,79.5826,17955.0
2018-02-21 13:10:00,94.71,94.77,94.65,94.74,8210.0,79.5826,79.6331,79.5322,79.6079,8210.0
2018-02-21 13:20:00,94.74,94.74,94.61,94.65,10250.0,79.6079,79.6079,79.4986,79.5322,10250.0
2018-02-21 13:30:00,94.67,94.67,94.47,94.47,24587.0,79.549,79.549,79.381,79.381,24587.0
2018-02-21 13:40:00,94.45,94.47,94.38,94.41,22051.0,79.3642,79.381,79.3054,79.3306,22051.0
2018-02-21 13:50:00,94.43,94.44,94.21,94.26,11832.0,79.3474,79.3558,79.1625,79.2045,11832.0
2018-02-21 14:00:00,94.28,94.94,94.25,94.9,34874.0,79.2213,79.7759,79.1961,79.7423,34874.0
2018-02-21 14:10:00,94.88,95.0,94.74,94.85,28495.0,79.7255,79.8263,79.6079,79.7003,28495.0
2018-02-21 14:20:00,94.87,95.04,94.71,94.84,22587.0,79.7171,79.8599,79.5826,79.6919,22587.0
2018-02-21 14:30:00,94.86,94.95,94.75,94.91,27675.0,79.7087,79.7843,79.6163,79.7507,27675.0
2018-02-21 14:40:00,94.91,94.95,94.65,94.65,29711.0,79.7507,79.7843,79.5322,79.5322,29711.0
2018-02-21 14:50:00,94.67,94.67,94.45,94.6,22365.0,79.549,79.549,79.3642,79.4902,22365.0
2018-02-21 15:00:00,94.58,94.58,94.11,94.18,39843.0,79.4734,79.4734,79.0785,79.1373,39843.0
2018-02-21 15:10:00,94.16,94.2,93.99,94.1,27184.0,79.1205,79.1541,78.9776,79.0701,27184.0
2018-02-21 15:20:00,94.1,94.29,93.95,94.25,42132.0,79.0701,79.2297,78.944,79.1961,42132.0
2018-02-21 15:30:00,94.24,94.36,93.94,93.94,55062.0,79.1877,79.2886,78.9356,78.9356,55062.0
2018-02-21 15:40:00,93.92,93.97,93.73,93.81,98815.0,78.9188,78.9608,78.7592,78.8264,98815.0
2018-02-21 15:50:00,93.81,93.83,93.33,93.42,214627.0,78.8264,78.8432,78.4231,78.4987,214627.0
2018-02-22 09:30:00,93.41,94.68,93.34,94.68,49916.0,78.4903,79.5574,78.4315,79.5574,49916.0
2018-02-22 09:40:00,94.69,94.77,94.22,94.33,40077.0,79.5658,79.6331,79.1709,79.2633,40077.0
2018-02-22 09:50:00,94.25,94.55,94.16,94.51,36372.0,79.1961,79.4482,79.1205,79.4146,36372.0
2018-02-22 10:00:00,94.56,94.56,94.21,94.37,29445.0,79.4566,79.4566,79.1625,79.297,29445.0
2018-02-22 10:10:00,94.38,94.51,94.17,94.17,18741.0,79.3054,79.4146,79.1289,79.1289,18741.0
2018-02-22 10:20:00,94.19,94.41,94.18,94.36,16693.0,79.1457,79.3306,79.1373,79.2886,16693.0
2018-02-22 10:30:00,94.35,94.36,93.93,94.07,20530.0,79.2801,79.2886,78.9272,79.0449,20530.0
2018-02-22 10:40:00,94.08,94.1,93.89,93.94,21604.0,79.0533,79.0701,78.8936,78.9356,21604.0
2018-02-22 10:50:00,93.95,94.1,93.79,93.94,32817.0,78.944,79.0701,78.8096,78.9356,32817.0
2018-02-22 11:00:00,93.87,94.16,93.85,94.16,14537.0,78.8768,79.1205,78.86,79.1205,14537.0
2018-02-22 11:10:00,94.14,94.24,94.11,94.14,18880.0,79.1037,79.1877,79.0785,79.1037,18880.0
2018-02-22 11:20:00,94.13,94.18,93.99,94.16,15677.0,79.0953,79.1373,78.9776,79.1205,15677.0
2018-02-22 11:30:00,94.1,94.1,93.85,93.88,22800.0,79.0701,79.0701,78.86,78.8852,22800.0
2018-02-22 11:40:00,93.9,94.15,93.89,94.1,11603.0,78.902,79.1121,78.8936,79.0701,11603.0
2018-02-22 11:50:00,94.09,94.18,94.03,94.15,13158.0,79.0617,79.1373,79.0113,79.1121,13158.0
2018-02-22 12:00:00,94.13,94.21,94.1,94.17,7591.0,79.0953,79.1625,79.0701,79.1289,7591.0
2018-02-22 12:10:00,94.16,94.31,94.13,94.28,14494.0,79.1205,79.2465,79.0953,79.2213,14494.0
2018-02-22 12:20:00,94.29,94.31,94.09,94.12,9280.0,79.2297,79.2465,79.0617,79.0869,9280.0
2018-02-22 12:30:00,94.13,94.14,93.98,94.12,16990.0,79.0953,79.1037,78.9692,79.0869,16990.0
2018-02-22 12:40:00,94.13,94.16,93.96,93.96,16011.0,79.0953,79.1205,78.9524,78.9524,16011.0
2018-02-22 12:50:00,93.94,94.03,93.78,93.78,25948.0,78.9356,79.0113,78.8012,78.8012,25948.0
2018-02-22 13:00:00,93.86,93.93,93.78,93.87,14168.0,78.8684,78.9272,78.8012,78.8768,14168.0
2018-02-22 13:10:00,93.87,93.88,93.52,93.54,26820.0,78.8768,78.8852,78.5827,78.5995,26820.0
2018-02-22 13:20:00,93.57,93.77,93.5,93.66,21246.0,78.6247,78.7928,78.5659,78.7004,21246.0
2018-02-22 13:30:00,93.66,93.72,93.42,93.57,23850.0,78.7004,78.7508,78.4987,78.6247,23850.0
2018-02-22 13:40:00,93.54,93.55,93.32,93.38,28727.0,78.5995,78.6079,78.4147,78.4651,28727.0
2018-02-22 13:50:00,93.36,93.53,93.35,93.39,21752.0,78.4483,78.5911,78.4399,78.4735,21752.0
2018-02-22 14:00:00,93.39,93.48,93.32,93.32,36635.0,78.4735,78.5491,78.4147,78.4147,36635.0
2018-02-22 14:10:00,93.29,93.31,93.07,93.15,43671.0,78.3895,78.4063,78.2046,78.2718,43671.0
2018-02-22 14:20:00,93.16,93.26,93.09,93.22,32723.0,78.2802,78.3642,78.2214,78.3306,32723.0
2018-02-22 14:30:00,93.22,93.22,93.01,93.07,24717.0,78.3306,78.3306,78.1542,78.2046,24717.0
2018-02-22 14:40:00,93.08,93.08,92.9,92.94,22881.0,78.213,78.213,78.0617,78.0954,22881.0
2018-02-22 14:50:00,92.92,92.94,92.57,92.59,29896.0,78.0786,78.0954,77.7845,77.8013,29896.0
2018-02-22 15:00:00,92.61,92.7,92.49,92.51,29729.0,77.8181,77.8937,77.7172,77.734,29729.0
2018-02-22 15:10:00,92.51,92.84,92.5,92.83,39584.0,77.734,78.0113,77.7256,78.0029,39584.0
2018-02-22 15:20:00,92.84,92.98,92.79,92.83,32301.0,78.0113,78.129,77.9693,78.0029,32301.0
2018-02-22 15:30:00,92.86,92.86,92.71,92.79,61581.0,78.0281,78.0281,77.9021,77.9693,61581.0
2018-02-22 15:40:00,92.78,92.99,92.52,92.63,121896.0,77.9609,78.1374,77.7424,77.8349,121896.0
2018-02-22 15:50:00,92.66,92.98,92.63,92.79,163175.0,77.8601,78.129,77.8349,77.9693,163175.0
2018-02-23 09:30:00,93.15,93.4,93.03,93.31,43895.0,78.2718,78.4819,78.171,78.4063,43895.0
2018-02-23 09:40:00,93.29,93.6,93.16,93.4,22554.0,78.3895,78.6499,78.2802,78.4819,22554.0
2018-02-23 09:50:00,93.4,93.63,93.38,93.52,30300.0,78.4819,78.6751,78.4651,78.5827,30300.0
2018-02-23 10:00:00,93.49,93.89,93.47,93.84,25422.0,78.5575,78.8936,78.5407,78.8516,25422.0
2018-02-23 10:10:00,93.87,93.89,93.38,93.48,29646.0,78.8768,78.8936,78.4651,78.5491,29646.0
2018-02-23 10:20:00,93.49,93.81,93.47,93.68,18247.0,78.5575,78.8264,78.5407,78.7172,18247.0
2018-02-23 10:30:00,93.68,93.82,93.55,93.7,31023.0,78.7172,78.8348,78.6079,78.734,31023.0
2018-02-23 10:40:00,93.7,93.99,93.7,93.87,23576.0,78.734,78.9776,78.734,78.8768,23576.0
2018-02-23 10:50:00,93.85,93.85,93.7,93.71,18113.0,78.86,78.86,78.734,78.7424,18113.0
2018-02-23 11:00:00,93.71,93.99,93.68,93.9,32230.0,78.7424,78.9776,78.7172,78.902,32230.0
2018-02-23 11:10:00,93.88,93.99,93.75,93.75,18983.0,78.8852,78.9776,78.776,78.776,18983.0
2018-02-23 11:20:00,93.75,93.92,93.72,93.92,16532.0,78.776,78.9188,78.7508,78.9188,16532.0
2018-02-23 11:30:00,93.92,94.13,93.88,94.13,20531.0,78.9188,79.0953,78.8852,79.0953,20531.0
2018-02-23 11:40:00,94.12,94.12,93.91,93.94,12766.0,79.0869,79.0869,78.9104,78.9356,12766.0
2018-02-23 11:50:00,93.91,94.04,93.83,93.95,15529.0,78.9104,79.0197,78.8432,78.944,15529.0
2018-02-23 12:00:00,93.91,93.96,93.88,93.89,11816.0,78.9104,78.9524,78.8852,78.8936,11816.0
2018-02-23 12:10:00,93.82,94.0,93.81,93.94,29263.0,78.8348,78.9861,78.8264,78.9356,29263.0
2018-02-23 12:20:00,93.94,93.94,93.73,93.73,12376.0,78.9356,78.9356,78.7592,78.7592,12376.0
2018-02-23 12:30:00,93.7,93.84,93.7,93.8,11954.0,78.734,78.8516,78.734,78.818,11954.0
2018-02-23 12:40:00,93.8,93.8,93.64,93.76,14239.0,78.818,78.818,78.6836,78.7844,14239.0
2018-02-23 12:50:00,93.74,93.81,93.69,93.79,18180.0,78.7676,78.8264,78.7256,78.8096,18180.0
2018-02-23 13:00:00,93.78,93.81,93.7,93.74,12956.0,78.8012,78.8264,78.734,78.7676,12956.0
2018-02-23 13:10:00,93.78,93.87,93.74,93.86,12341.0,78.8012,78.8768,78.7676,78.8684,12341.0
2018-02-23 13:20:00,93.86,93.95,93.84,93.88,16331.0,78.8684,78.944,78.8516,78.8852,16331.0
2018-02-23 13:30:00,93.89,94.07,93.89,94.06,12841.0,78.8936,79.0449,78.8936,79.0365,12841.0
2018-02-23 13:40:00,94.06,94.06,93.83,93.84,28625.0,79.0365,79.0365,78.8432,78.8516,28625.0
2018-02-23 13:50:00,93.83,93.83,93.73,93.81,11761.0,78.8432,78.8432,78.7592,78.8264,11761.0
2018-02-23 14:00:00,93.81,93.83,93.57,93.63,18760.0,78.8264,78.8432,78.6247,78.6751,18760.0
2018-02-23 14:10:00,93.63,93.71,93.59,93.63,18480.0,78.6751,78.7424,78.6415,78.6751,18480.0
2018-02-23 14:20:00,93.64,93.75,93.61,93.7,16146.0,78.6836,78.776,78.6583,78.734,16146.0
2018-02-23 14:30:00,93.7,93.71,93.58,93.63,21419.0,78.734,78.7424,78.6331,78.6751,21419.0
2018-02-23 14:40:00,93.67,93.86,93.62,93.86,20328.0,78.7088,78.8684,78.6667,78.8684,20328.0
2018-02-23 14:50:00,93.85,93.91,93.83,93.87,17955.0,78.86,78.9104,78.8432,78.8768,17955.0
2018-02-23 15:00:00,93.88,94.1,93.88,93.92,28269.0,78.8852,79.0701,78.8852,78.9188,28269.0
2018-02-23 15:10:00,93.92,93.97,93.83,93.9,38616.0,78.9188,78.9608,78.8432,78.902,38616.0
2018-02-23 15:20:00,93.89,94.07,93.89,94.06,40692.0,78.8936,79.0449,78.8936,79.0365,40692.0
2018-02-23 15:30:00,94.07,94.16,93.94,94.03,44991.0,79.0449,79.1205,78.9356,79.0113,44991.0
2018-02-23 15:40:00,94.04,94.25,94.02,94.15,72480.0,79.0197,79.1961,79.0029,79.1121,72480.0
2018-02-23 15:50:00,94.16,94.45,94.16,94.39,218805.0,79.1205,79.3642,79.1205,79.3138,218805.0
2018-02-26 09:30:00,94.69,94.98,94.45,94.98,53110.0,79.5658,79.8095,79.3642,79.8095,53110.0
2018-02-26 09:40:00,94.97,95.61,94.96,95.57,56101.0,79.8011,80.3389,79.7927,80.3053,56101.0
2018-02-26 09:50:00,95.61,95.7,95.22,95.41,43033.0,80.3389,80.4145,80.0112,80.1708,43033.0
2018-02-26 10:00:00,95.39,95.56,95.34,95.5,37675.0,80.154,80.2969,80.112,80.2465,37675.0
2018-02-26 10:10:00,95.56,95.56,95.15,95.18,24693.0,80.2969,80.2969,79.9524,79.9776,24693.0
2018-02-26 10:20:00,95.17,95.17,94.95,95.08,18542.0,79.9692,79.9692,79.7843,79.8936,18542.0
2018-02-26 10:30:00,95.08,95.29,95.03,95.19,46379.0,79.8936,80.07,79.8515,79.986,46379.0
2018-02-26 10:40:00,95.18,95.22,94.97,94.97,35520.0,79.9776,80.0112,79.8011,79.8011,35520.0
2018-02-26 10:50:00,94.96,95.08,94.85,95.05,38327.0,79.7927,79.8936,79.7003,79.8683,38327.0
2018-02-26 11:00:00,95.04,95.4,94.99,95.37,40140.0,79.8599,80.1624,79.8179,80.1372,40140.0
2018-02-26 11:10:00,95.35,95.44,95.3,95.44,23910.0,80.1204,80.1961,80.0784,80.1961,23910.0
2018-02-26 11:20:00,95.43,95.5,95.32,95.42,30866.0,80.1876,80.2465,80.0952,80.1792,30866.0
2018-02-26 11:30:00,95.44,95.5,95.25,95.3,22719.0,80.1961,80.2465,80.0364,80.0784,22719.0
2018-02-26 11:40:00,95.3,95.42,95.28,95.36,20728.0,80.0784,80.1792,80.0616,80.1288,20728.0
2018-02-26 11:50:00,95.41,95.56,95.39,95.42,18161.0,80.1708,80.2969,80.154,80.1792,18161.0
2018-02-26 12:00:00,95.45,95.81,95.42,95.72,30357.0,80.2045,80.507,80.1792,80.4313,30357.0
2018-02-26 12:10:00,95.73,95.82,95.68,95.77,25243.0,80.4397,80.5154,80.3977,80.4733,25243.0
2018-02-26 12:20:00,95.8,95.92,95.78,95.9,19681.0,80.4986,80.5994,80.4817,80.5826,19681.0
2018-02-26 12:30:00,95.92,95.94,95.69,95.72,14624.0,80.5994,80.6162,80.4061,80.4313,14624.0
2018-02-26 12:40:00,95.71,96.03,95.63,96.01,38903.0,80.4229,80.6918,80.3557,80.675,38903.0
2018-02-26 12:50:00,96.03,96.04,95.81,95.83,17239.0,80.6918,80.7002,80.507,80.5238,17239.0
2018-02-26 13:00:00,95.84,95.87,95.75,95.87,11225.0,80.5322,80.5574,80.4565,80.5574,11225.0
2018-02-26 13:10:00,95.87,95.94,95.75,95.78,27265.0,80.5574,80.6162,80.4565,80.4817,27265.0
2018-02-26 13:20:00,95.77,95.95,95.74,95.95,19717.0,80.4733,80.6246,80.4481,80.6246,19717.0
2018-02-26 13:30:00,95.95,95.96,95.72,95.85,17605.0,80.6246,80.633,80.4313,80.5406,17605.0
2018-02-26 13:40:00,95.82,95.86,95.77,95.83,17473.0,80.5154,80.549,80.4733,80.5238,17473.0
2018-02-26 13:50:00,95.83,95.87,95.78,95.85,18237.0,80.5238,80.5574,80.4817,80.5406,18237.0
2018-02-26 14:00:00,95.85,95.9,95.78,95.82,26109.0,80.5406,80.5826,80.4817,80.5154,26109.0
2018-02-26 14:10:00,95.82,95.82,95.66,95.71,17826.0,80.5154,80.5154,80.3809,80.4229,17826.0
2018-02-26 14:20:00,95.74,95.76,95.51,95.51,16007.0,80.4481,80.4649,80.2549,80.2549,16007.0
2018-02-26 14:30:00,95.49,95.52,95.39,95.39,15763.0,80.2381,80.2633,80.154,80.154,15763.0
2018-02-26 14:40:00,95.38,95.41,95.33,95.36,11559.0,80.1456,80.1708,80.1036,80.1288,11559.0
2018-02-26 14:50:00,95.36,95.44,95.3,95.38,14511.0,80.1288,80.1961,80.0784,80.1456,14511.0
2018-02-26 15:00:00,95.36,95.58,95.34,95.52,30293.0,80.1288,80.3137,80.112,80.2633,30293.0
2018-02-26 15:10:00,95.56,95.57,95.41,95.52,26430.0,80.2969,80.3053,80.1708,80.2633,26430.0
2018-02-26 15:20:00,95.55,95.63,95.54,95.6,26360.0,80.2885,80.3557,80.2801,80.3305,26360.0
2018-02-26 15:30:00,95.61,95.67,95.52,95.66,34897.0,80.3389,80.3893,80.2633,80.3809,34897.0
2018-02-26 15:40:00,95.65,95.75,95.54,95.58,75459.0,80.3725,80.4565,80.2801,80.3137,75459.0
2018-02-26 15:50:00,95.59,95.76,95.46,95.74,147427.0,80.3221,80.4649,80.2129,80.4481,147427.0
2018-02-27 09:30:00,95.46,95.95,95.41,95.61,65572.0,80.2129,80.6246,80.1708,80.3389,65572.0
2018-02-27 09:40:00,95.61,95.67,95.08,95.17,52213.0,80.3389,80.3893,79.8936,79.9692,52213.0
2018-02-27 09:50:00,95.15,95.48,95.05,95.46,72601.0,79.9524,80.2297,79.8683,80.2129,72601.0
2018-02-27 10:00:00,95.49,95.96,95.43,95.95,52990.0,80.2381,80.633,80.1876,80.6246,52990.0
2018-02-27 10:10:00,95.95,96.05,95.59,95.77,56253.0,80.6246,80.7086,80.3221,80.4733,56253.0
2018-02-27 10:20:00,95.78,95.94,95.53,95.53,29678.0,80.4817,80.6162,80.2717,80.2717,29678.0
2018-02-27 10:30:00,95.53,95.63,95.01,95.11,39448.0,80.2717,80.3557,79.8347,79.9188,39448.0
2018-02-27 10:40:00,95.13,95.22,94.99,94.99,34425.0,79.9356,80.0112,79.8179,79.8179,34425.0
2018-02-27 10:50:00,94.98,95.12,94.85,95.1,28220.0,79.8095,79.9272,79.7003,79.9104,28220.0
2018-02-27 11:00:00,95.08,95.35,95.02,95.35,39132.0,79.8936,80.1204,79.8431,80.1204,39132.0
2018-02-27 11:10:00,95.38,95.52,95.19,95.19,27919.0,80.1456,80.2633,79.986,79.986,27919.0
2018-02-27 11:20:00,95.19,95.28,95.01,95.16,28380.0,79.986,80.0616,79.8347,79.9608,28380.0
2018-02-27 11:30:00,95.1,95.25,95.01,95.02,39644.0,79.9104,80.0364,79.8347,79.8431,39644.0
2018-02-27 11:40:00,95.0,95.09,94.87,95.02,26180.0,79.8263,79.902,79.7171,79.8431,26180.0
2018-02-27 11:50:00,95.05,95.08,94.66,94.7,24153.0,79.8683,79.8936,79.5406,79.5742,24153.0
2018-02-27 12:00:00,94.72,94.91,94.69,94.83,17349.0,79.5911,79.7507,79.5658,79.6835,17349.0
2018-02-27 12:10:00,94.83,94.84,94.56,94.59,25957.0,79.6835,79.6919,79.4566,79.4818,25957.0
2018-02-27 12:20:00,94.56,94.64,94.43,94.64,19688.0,79.4566,79.5238,79.3474,79.5238,19688.0
2018-02-27 12:30:00,94.6,94.77,94.59,94.74,20773.0,79.4902,79.6331,79.4818,79.6079,20773.0
2018-02-27 12:40:00,94.72,94.81,94.6,94.75,20881.0,79.5911,79.6667,79.4902,79.6163,20881.0
2018-02-27 12:50:00,94.78,95.04,94.76,94.96,25448.0,79.6415,79.8599,79.6247,79.7927,25448.0
2018-02-27 13:00:00,94.95,94.96,94.84,94.95,17229.0,79.7843,79.7927,79.6919,79.7843,17229.0
2018-02-27 13:10:00,94.97,95.03,94.78,94.81,16772.0,79.8011,79.8515,79.6415,79.6667,16772.0
2018-02-27 13:20:00,94.81,94.93,94.8,94.89,15732.0,79.6667,79.7675,79.6583,79.7339,15732.0
2018-02-27 13:30:00,94.9,94.91,94.73,94.76,18883.0,79.7423,79.7507,79.5995,79.6247,18883.0
2018-02-27 13:40:00,94.72,94.77,94.54,94.57,19785.0,79.5911,79.6331,79.4398,79.465,19785.0
2018-02-27 13:50:00,94.57,94.65,94.42,94.6,26314.0,79.465,79.5322,79.339,79.4902,26314.0
2018-02-27 14:00:00,94.63,94.7,94.37,94.46,26138.0,79.5154,79.5742,79.297,79.3726,26138.0
2018-02-27 14:10:00,94.48,94.5,94.3,94.36,24798.0,79.3894,79.4062,79.2381,79.2886,24798.0
2018-02-27 14:20:00,94.34,94.45,94.22,94.41,20498.0,79.2717,79.3642,79.1709,79.3306,20498.0
2018-02-27 14:30:00,94.39,94.61,94.37,94.49,24150.0,79.3138,79.4986,79.297,79.3978,24150.0
2018-02-27 14:40:00,94.52,94.53,94.32,94.4,32751.0,79.423,79.4314,79.2549,79.3222,32751.0
2018-02-27 14:50:00,94.4,94.55,94.38,94.45,25072.0,79.3222,79.4482,79.3054,79.3642,25072.0
2018-02-27 15:00:00,94.45,94.46,94.31,94.33,48130.0,79.3642,79.3726,79.2465,79.2633,48130.0
2018-02-27 15:10:00,94.34,94.53,94.29,94.49,47840.0,79.2717,79.4314,79.2297,79.3978,47840.0
2018-02-27 15:20:00,94.49,94.65,94.46,94.63,42544.0,79.3978,79.5322,79.3726,79.5154,42544.0
2018-02-27 15:30:00,94.64,94.69,94.44,94.63,70631.0,79.5238,79.5658,79.3558,79.5154,70631.0
2018-02-27 15:40:00,94.6,94.72,94.45,94.64,80836.0,79.4902,79.5911,79.3642,79.5238,80836.0
2018-02-27 15:50:00,94.63,94.67,94.0,94.03,332936.0,79.5154,79.549,78.9861,79.0113,332936.0
2018-02-28 09:30:00,94.49,94.76,94.24,94.69,54448.0,79.3978,79.6247,79.1877,79.5658,54448.0
2018-02-28 09:40:00,94.68,94.69,94.23,94.51,49773.0,79.5574,79.5658,79.1793,79.4146,49773.0
2018-02-28 09:50:00,94.51,94.73,94.43,94.66,38969.0,79.4146,79.5995,79.3474,79.5406,38969.0
2018-02-28 10:00:00,94.69,94.7,94.3,94.33,47453.0,79.5658,79.5742,79.2381,79.2633,47453.0
2018-02-28 10:10:00,94.32,94.4,94.24,94.31,56498.0,79.2549,79.3222,79.1877,79.2465,56498.0
2018-02-28 10:20:00,94.31,94.39,94.17,94.29,43338.0,79.2465,79.3138,79.1289,79.2297,43338.0
2018-02-28 10:30:00,94.31,94.45,94.28,94.45,32898.0,79.2465,79.3642,79.2213,79.3642,32898.0
2018-02-28 10:40:00,94.45,94.45,94.14,94.17,50069.0,79.3642,79.3642,79.1037,79.1289,50069.0
2018-02-28 10:50:00,94.17,94.2,93.87,94.02,56385.0,79.1289,79.1541,78.8768,79.0029,56385.0
2018-02-28 11:00:00,94.02,94.09,93.81,93.81,98181.0,79.0029,79.0617,78.8264,78.8264,98181.0
2018-02-28 11:10:00,93.81,94.16,93.74,94.14,38770.0,78.8264,79.1205,78.7676,79.1037,38770.0
2018-02-28 11:20:00,94.14,94.15,93.91,94.15,31435.0,79.1037,79.1121,78.9104,79.1121,31435.0
2018-02-28 11:30:00,94.14,94.15,93.82,93.82,53246.0,79.1037,79.1121,78.8348,78.8348,53246.0
2018-02-28 11:40:00,93.81,93.92,93.75,93.81,24968.0,78.8264,78.9188,78.776,78.8264,24968.0
2018-02-28 11:50:00,93.85,94.09,93.85,94.08,36175.0,78.86,79.0617,78.86,79.0533,36175.0
2018-02-28 12:00:00,94.09,94.14,93.99,94.12,32460.0,79.0617,79.1037,78.9776,79.0869,32460.0
2018-02-28 12:10:00,94.11,94.15,94.04,94.04,26741.0,79.0785,79.1121,79.0197,79.0197,26741.0
2018-02-28 12:20:00,94.03,94.05,93.84,93.86,28743.0,79.0113,79.0281,78.8516,78.8684,28743.0
2018-02-28 12:30:00,93.83,94.04,93.81,94.04,23908.0,78.8432,79.0197,78.8264,79.0197,23908.0
2018-02-28 12:40:00,94.02,94.21,94.01,94.2,19533.0,79.0029,79.1625,78.9945,79.1541,19533.0
2018-02-28 12:50:00,94.18,94.18,94.05,94.09,20363.0,79.1373,79.1373,79.0281,79.0617,20363.0
2018-02-28 13:00:00,94.06,94.15,94.0,94.14,23239.0,79.0365,79.1121,78.9861,79.1037,23239.0
2018-02-28 13:10:00,94.15,94.21,94.04,94.06,22095.0,79.1121,79.1625,79.0197,79.0365,22095.0
2018-02-28 13:20:00,94.08,94.19,94.04,94.14,28042.0,79.0533,79.1457,79.0197,79.1037,28042.0
2018-02-28 13:30:00,94.14,94.22,94.06,94.2,23773.0,79.1037,79.1709,79.0365,79.1541,23773.0
2018-02-28 13:40:00,94.19,94.25,94.09,94.09,24744.0,79.1457,79.1961,79.0617,79.0617,24744.0
2018-02-28 13:50:00,94.09,94.25,94.06,94.24,29360.0,79.0617,79.1961,79.0365,79.1877,29360.0
2018-02-28 14:00:00,94.26,94.32,94.18,94.2,20640.0,79.2045,79.2549,79.1373,79.1541,20640.0
2018-02-28 14:10:00,94.21,94.26,94.16,94.18,21824.0,79.1625,79.2045,79.1205,79.1373,21824.0
2018-02-28 14:20:00,94.19,94.24,94.11,94.17,20417.0,79.1457,79.1877,79.0785,79.1289,20417.0
2018-02-28 14:30:00,94.17,94.17,93.88,93.9,55114.0,79.1289,79.1289,78.8852,78.902,55114.0
2018-02-28 14:40:00,93.9,93.97,93.64,93.69,37243.0,78.902,78.9608,78.6836,78.7256,37243.0
2018-02-28 14:50:00,93.7,93.7,93.36,93.37,36815.0,78.734,78.734,78.4483,78.4567,36815.0
2018-02-28 15:00:00,93.37,93.49,93.28,93.46,36841.0,78.4567,78.5575,78.3811,78.5323,36841.0
2018-02-28 15:10:00,93.48,93.51,93.18,93.22,36377.0,78.5491,78.5743,78.297,78.3306,36377.0
2018-02-28 15:20:00,93.22,93.22,92.96,93.08,46314.0,78.3306,78.3306,78.1122,78.213,46314.0
2018-02-28 15:30:00,93.08,93.18,92.95,93.18,57400.0,78.213,78.297,78.1038,78.297,57400.0
2018-02-28 15:40:00,93.17,93.17,92.55,92.55,133369.0,78.2886,78.2886,77.7676,77.7676,133369.0
2018-02-28 15:50:00,92.53,92.57,92.22,92.23,305423.0,77.7508,77.7845,77.4904,77.4988,305423.0
2018-03-01 09:30:00,92.33,92.82,92.17,92.51,57082.0,77.5828,77.9945,77.4483,77.734,57082.0
2018-03-01 09:40:00,92.46,93.04,92.27,92.81,34625.0,77.692,78.1794,77.5324,77.9861,34625.0
2018-03-01 09:50:00,92.73,92.89,92.5,92.61,30776.0,77.9189,78.0533,77.7256,77.8181,30776.0
2018-03-01 10:00:00,92.53,92.91,92.51,92.73,30577.0,77.7508,78.0701,77.734,77.9189,30577.0
2018-03-01 10:10:00,92.72,93.08,92.58,92.91,43240.0,77.9105,78.213,77.7929,78.0701,43240.0
2018-03-01 10:20:00,92.92,93.19,92.81,93.15,22003.0,78.0786,78.3054,77.9861,78.2718,22003.0
2018-03-01 10:30:00,93.18,93.54,93.04,93.47,45375.0,78.297,78.5995,78.1794,78.5407,45375.0
2018-03-01 10:40:00,93.47,93.7,93.44,93.56,56481.0,78.5407,78.734,78.5155,78.6163,56481.0
2018-03-01 10:50:00,93.58,93.58,93.4,93.48,47208.0,78.6331,78.6331,78.4819,78.5491,47208.0
2018-03-01 11:00:00,93.48,93.61,93.36,93.59,36202.0,78.5491,78.6583,78.4483,78.6415,36202.0
2018-03-01 11:10:00,93.58,93.65,93.41,93.57,36011.0,78.6331,78.692,78.4903,78.6247,36011.0
2018-03-01 11:20:00,93.6,93.74,93.38,93.48,35766.0,78.6499,78.7676,78.4651,78.5491,35766.0
2018-03-01 11:30:00,93.48,93.52,93.37,93.45,42604.0,78.5491,78.5827,78.4567,78.5239,42604.0
2018-03-01 11:40:00,93.44,93.75,93.38,93.6,30929.0,78.5155,78.776,78.4651,78.6499,30929.0
2018-03-01 11:50:00,93.57,93.82,93.57,93.7,22201.0,78.6247,78.8348,78.6247,78.734,22201.0
2018-03-01 12:00:00,93.73,93.76,93.29,93.32,24106.0,78.7592,78.7844,78.3895,78.4147,24106.0
2018-03-01 12:10:00,93.33,93.38,93.11,93.15,44919.0,78.4231,78.4651,78.2382,78.2718,44919.0
2018-03-01 12:20:00,93.12,93.12,92.9,93.02,30340.0,78.2466,78.2466,78.0617,78.1626,30340.0
2018-03-01 12:30:00,92.99,93.04,92.79,92.98,30474.0,78.1374,78.1794,77.9693,78.129,30474.0
2018-03-01 12:40:00,92.97,93.38,92.88,93.37,24461.0,78.1206,78.4651,78.0449,78.4567,24461.0
2018-03-01 12:50:00,93.35,93.35,92.98,93.12,57659.0,78.4399,78.4399,78.129,78.2466,57659.0
2018-03-01 13:00:00,93.06,93.08,92.57,92.65,34655.0,78.1962,78.213,77.7845,77.8517,34655.0
2018-03-01 13:10:00,92.66,92.83,92.53,92.78,30909.0,77.8601,78.0029,77.7508,77.9609,30909.0
2018-03-01 13:20:00,92.77,93.02,92.68,92.94,24562.0,77.9525,78.1626,77.8769,78.0954,24562.0
2018-03-01 13:30:00,92.94,93.06,92.81,92.97,22567.0,78.0954,78.1962,77.9861,78.1206,22567.0
2018-03-01 13:40:00,92.96,92.98,92.57,92.67,18176.0,78.1122,78.129,77.7845,77.8685,18176.0
2018-03-01 13:50:00,92.73,92.79,92.54,92.65,25940.0,77.9189,77.9693,77.7592,77.8517,25940.0
2018-03-01 14:00:00,92.65,92.72,92.19,92.31,87009.0,77.8517,77.9105,77.4652,77.566,87009.0
2018-03-01 14:10:00,92.3,92.39,92.08,92.33,33809.0,77.5576,77.6332,77.3727,77.5828,33809.0
2018-03-01 14:20:00,92.31,92.46,92.14,92.32,32844.0,77.566,77.692,77.4231,77.5744,32844.0
2018-03-01 14:30:00,92.31,92.33,91.93,92.04,37893.0,77.566,77.5828,77.2467,77.3391,37893.0
2018-03-01 14:40:00,92.02,92.2,91.91,91.91,36925.0,77.3223,77.4736,77.2299,77.2299,36925.0
2018-03-01 14:50:00,91.92,92.0,91.74,91.84,31023.0,77.2383,77.3055,77.087,77.1711,31023.0
2018-03-01 15:00:00,91.79,92.09,91.56,92.03,35360.0,77.129,77.3811,76.9358,77.3307,35360.0
2018-03-01 15:10:00,92.04,92.52,91.99,92.51,34527.0,77.3391,77.7424,77.2971,77.734,34527.0
2018-03-01 15:20:00,92.54,92.59,92.28,92.4,54043.0,77.7592,77.8013,77.5408,77.6416,54043.0
2018-03-01 15:30:00,92.38,92.49,92.07,92.08,52722.0,77.6248,77.7172,77.3643,77.3727,52722.0
2018-03-01 15:40:00,92.05,92.23,91.96,92.15,102648.0,77.3475,77.4988,77.2719,77.4315,102648.0
2018-03-01 15:50:00,92.17,92.33,92.01,92.07,280863.0,77.4483,77.5828,77.3139,77.3643,280863.0
2018-03-02 09:30:00,91.16,91.38,90.74,90.81,51975.0,76.9843,77.1701,76.6296,76.6887,51975.0
2018-03-02 09:40:00,90.81,91.27,90.74,91.14,25686.0,76.6887,77.0772,76.6296,76.9674,25686.0
2018-03-02 09:50:00,91.08,91.18,90.69,90.93,33147.0,76.9167,77.0012,76.5874,76.7901,33147.0
2018-03-02 10:00:00,90.89,91.15,90.71,90.93,31245.0,76.7563,76.9758,76.6043,76.7901,31245.0
2018-03-02 10:10:00,90.88,90.9,90.7,90.72,36684.0,76.7478,76.7647,76.5958,76.6127,36684.0
2018-03-02 10:20:00,90.75,90.94,90.66,90.78,18835.0,76.638,76.7985,76.562,76.6634,18835.0
2018-03-02 10:30:00,90.74,91.03,90.7,90.96,19854.0,76.6296,76.8745,76.5958,76.8154,19854.0
2018-03-02 10:40:00,90.97,91.25,90.96,91.16,23183.0,76.8238,77.0603,76.8154,76.9843,23183.0
2018-03-02 10:50:00,91.18,91.21,90.97,91.04,20976.0,77.0012,77.0265,76.8238,76.883,20976.0
2018-03-02 11:00:00,91.01,91.13,90.98,91.06,31107.0,76.8576,76.959,76.8323,76.8998,31107.0
2018-03-02 11:10:00,91.07,91.19,90.91,90.95,33541.0,76.9083,77.0096,76.7732,76.8069,33541.0
2018-03-02 11:20:00,90.96,91.37,90.96,91.27,55879.0,76.8154,77.1616,76.8154,77.0772,55879.0
2018-03-02 11:30:00,91.28,91.43,91.28,91.4,35391.0,77.0856,77.2123,77.0856,77.187,35391.0
2018-03-02 11:40:00,91.42,91.57,91.39,91.49,32211.0,77.2039,77.3305,77.1785,77.263,32211.0
2018-03-02 11:50:00,91.51,91.72,91.38,91.72,22679.0,77.2799,77.4572,77.1701,77.4572,22679.0
2018-03-02 12:00:00,91.7,91.75,91.34,91.37,46013.0,77.4403,77.4825,77.1363,77.1616,46013.0
2018-03-02 12:10:00,91.38,91.44,91.18,91.23,23622.0,77.1701,77.2208,77.0012,77.0434,23622.0
2018-03-02 12:20:00,91.27,91.48,91.21,91.41,23013.0,77.0772,77.2545,77.0265,77.1954,23013.0
2018-03-02 12:30:00,91.43,91.53,91.34,91.46,19417.0,77.2123,77.2968,77.1363,77.2376,19417.0
2018-03-02 12:40:00,91.48,91.62,91.45,91.54,22552.0,77.2545,77.3728,77.2292,77.3052,22552.0
2018-03-02 12:50:00,91.56,91.72,91.56,91.7,15452.0,77.3221,77.4572,77.3221,77.4403,15452.0
2018-03-02 13:00:00,91.67,91.67,91.42,91.43,12679.0,77.415,77.415,77.2039,77.2123,12679.0
2018-03-02 13:10:00,91.41,91.47,91.29,91.4,17914.0,77.1954,77.2461,77.0941,77.187,17914.0
2018-03-02 13:20:00,91.39,91.42,91.29,91.33,13007.0,77.1785,77.2039,77.0941,77.1279,13007.0
2018-03-02 13:30:00,91.33,91.39,91.18,91.23,16566.0,77.1279,77.1785,77.0012,77.0434,16566.0
2018-03-02 13:40:00,91.25,91.34,91.15,91.33,18988.0,77.0603,77.1363,76.9758,77.1279,18988.0
2018-03-02 13:50:00,91.36,91.4,91.17,91.19,14748.0,77.1532,77.187,76.9927,77.0096,14748.0
2018-03-02 14:00:00,91.23,91.33,91.13,91.2,23867.0,77.0434,77.1279,76.959,77.0181,23867.0
2018-03-02 14:10:00,91.2,91.36,91.01,91.01,101815.0,77.0181,77.1532,76.8576,76.8576,101815.0
2018-03-02 14:20:00,91.01,91.06,90.87,91.01,30933.0,76.8576,76.8998,76.7394,76.8576,30933.0
2018-03-02 14:30:00,91.01,91.09,90.93,91.05,26732.0,76.8576,76.9252,76.7901,76.8914,26732.0
2018-03-02 14:40:00,91.09,91.13,90.97,91.09,26723.0,76.9252,76.959,76.8238,76.9252,26723.0
2018-03-02 14:50:00,91.07,91.14,91.01,91.04,22000.0,76.9083,76.9674,76.8576,76.883,22000.0
2018-03-02 15:00:00,91.01,91.01,90.79,90.91,26120.0,76.8576,76.8576,76.6718,76.7732,26120.0
2018-03-02 15:10:00,90.91,91.02,90.82,90.98,31548.0,76.7732,76.8661,76.6972,76.8323,31548.0
2018-03-02 15:20:00,91.01,91.18,90.97,91.17,35297.0,76.8576,77.0012,76.8238,76.9927,35297.0
2018-03-02 15:30:00,91.16,91.51,91.16,91.5,51530.0,76.9843,77.2799,76.9843,77.2714,51530.0
2018-03-02 15:40:00,91.51,91.72,91.42,91.54,54174.0,77.2799,77.4572,77.2039,77.3052,54174.0
2018-03-02 15:50:00,91.55,91.74,91.55,91.59,140351.0,77.3136,77.4741,77.3136,77.3474,140351.0
2018-03-05 09:30:00,91.18,92.06,90.87,91.87,74820.0,77.0012,77.7443,76.7394,77.5839,74820.0
2018-03-05 09:40:00,91.82,92.12,91.7,91.82,60946.0,77.5417,77.795,77.4403,77.5417,60946.0
2018-03-05 09:50:00,91.83,92.05,91.63,91.63,33505.0,77.5501,77.7359,77.3812,77.3812,33505.0
2018-03-05 10:00:00,91.67,91.8,91.54,91.74,51028.0,77.415,77.5248,77.3052,77.4741,51028.0
2018-03-05 10:10:00,91.72,91.74,91.5,91.68,25881.0,77.4572,77.4741,77.2714,77.4234,25881.0
2018-03-05 10:20:00,91.68,91.83,91.53,91.79,22669.0,77.4234,77.5501,77.2968,77.5163,22669.0
2018-03-05 10:30:00,91.75,91.84,91.67,91.8,18561.0,77.4825,77.5586,77.415,77.5248,18561.0
2018-03-05 10:40:00,91.83,91.91,91.71,91.83,57995.0,77.5501,77.6177,77.4488,77.5501,57995.0
2018-03-05 10:50:00,91.84,92.0,91.68,92.0,32013.0,77.5586,77.6937,77.4234,77.6937,32013.0
2018-03-05 11:00:00,92.02,92.27,91.96,92.14,46049.0,77.7106,77.9217,77.6599,77.8119,46049.0
2018-03-05 11:10:00,92.12,92.12,91.93,92.02,43273.0,77.795,77.795,77.6346,77.7106,43273.0
2018-03-05 11:20:00,92.02,92.38,92.02,92.29,21958.0,77.7106,78.0146,77.7106,77.9386,21958.0
2018-03-05 11:30:00,92.27,92.34,92.2,92.32,19455.0,77.9217,77.9808,77.8626,77.9639,19455.0
2018-03-05 11:40:00,92.34,92.52,92.33,92.35,19593.0,77.9808,78.1328,77.9724,77.9892,19593.0
2018-03-05 11:50:00,92.37,92.4,92.2,92.31,32155.0,78.0061,78.0315,77.8626,77.9555,32155.0
2018-03-05 12:00:00,92.32,92.45,92.23,92.45,28389.0,77.9639,78.0737,77.8879,78.0737,28389.0
2018-03-05 12:10:00,92.51,92.61,92.43,92.43,26837.0,78.1244,78.2088,78.0568,78.0568,26837.0
2018-03-05 12:20:00,92.4,92.53,92.26,92.52,30991.0,78.0315,78.1413,77.9132,78.1328,30991.0
2018-03-05 12:30:00,92.53,92.55,92.33,92.41,28060.0,78.1413,78.1581,77.9724,78.0399,28060.0
2018-03-05 12:40:00,92.42,92.55,92.4,92.55,18356.0,78.0484,78.1581,78.0315,78.1581,18356.0
2018-03-05 12:50:00,92.56,92.77,92.56,92.74,24687.0,78.1666,78.3439,78.1666,78.3186,24687.0
2018-03-05 13:00:00,92.74,92.93,92.67,92.9,37988.0,78.3186,78.4791,78.2595,78.4537,37988.0
2018-03-05 13:10:00,92.91,92.98,92.84,92.87,19735.0,78.4622,78.5213,78.403,78.4284,19735.0
2018-03-05 13:20:00,92.89,92.94,92.79,92.8,39721.0,78.4453,78.4875,78.3608,78.3693,39721.0
2018-03-05 13:30:00,92.8,92.87,92.59,92.66,32094.0,78.3693,78.4284,78.1919,78.251,32094.0
2018-03-05 13:40:00,92.66,92.88,92.64,92.78,41607.0,78.251,78.4368,78.2341,78.3524,41607.0
2018-03-05 13:50:00,92.78,92.89,92.76,92.87,19149.0,78.3524,78.4453,78.3355,78.4284,19149.0
2018-03-05 14:00:00,92.88,92.92,92.72,92.77,18541.0,78.4368,78.4706,78.3017,78.3439,18541.0
2018-03-05 14:10:00,92.77,92.78,92.57,92.57,19492.0,78.3439,78.3524,78.175,78.175,19492.0
2018-03-05 14:20:00,92.58,92.67,92.53,92.62,28538.0,78.1835,78.2595,78.1413,78.2173,28538.0
2018-03-05 14:30:00,92.61,92.79,92.57,92.73,25347.0,78.2088,78.3608,78.175,78.3102,25347.0
2018-03-05 14:40:00,92.78,92.89,92.76,92.88,21151.0,78.3524,78.4453,78.3355,78.4368,21151.0
2018-03-05 14:50:00,92.9,93.02,92.83,93.0,21598.0,78.4537,78.5551,78.3946,78.5382,21598.0
2018-03-05 15:00:00,92.99,93.16,92.99,93.15,55383.0,78.5297,78.6733,78.5297,78.6648,55383.0
2018-03-05 15:10:00,93.17,93.21,93.1,93.2,34494.0,78.6817,78.7155,78.6226,78.7071,34494.0
2018-03-05 15:20:00,93.22,93.37,93.18,93.19,37817.0,78.724,78.8506,78.6902,78.6986,37817.0
2018-03-05 15:30:00,93.19,93.27,93.1,93.23,52904.0,78.6986,78.7662,78.6226,78.7324,52904.0
2018-03-05 15:40:00,93.24,93.32,93.04,93.04,77142.0,78.7408,78.8084,78.5719,78.5719,77142.0
2018-03-05 15:50:00,93.04,93.06,92.8,92.83,182799.0,78.5719,78.5888,78.3693,78.3946,182799.0
2018-03-06 09:30:00,93.29,93.29,92.75,92.96,78222.0,78.7831,78.7831,78.327,78.5044,78222.0
2018-03-06 09:40:00,92.94,92.94,92.48,92.63,43906.0,78.4875,78.4875,78.099,78.2257,43906.0
2018-03-06 09:50:00,92.65,92.85,92.47,92.47,33290.0,78.2426,78.4115,78.0906,78.0906,33290.0
2018-03-06 10:00:00,92.49,92.63,92.28,92.3,73085.0,78.1075,78.2257,77.9301,77.947,73085.0
2018-03-06 10:10:00,92.31,92.46,92.16,92.43,38793.0,77.9555,78.0821,77.8288,78.0568,38793.0
2018-03-06 10:20:00,92.4,92.66,92.3,92.56,38223.0,78.0315,78.251,77.947,78.1666,38223.0
2018-03-06 10:30:00,92.59,92.64,92.46,92.61,18717.0,78.1919,78.2341,78.0821,78.2088,18717.0
2018-03-06 10:40:00,92.59,92.63,92.44,92.44,12717.0,78.1919,78.2257,78.0652,78.0652,12717.0
2018-03-06 10:50:00,92.39,92.52,92.28,92.43,20645.0,78.023,78.1328,77.9301,78.0568,20645.0
2018-03-06 11:00:00,92.41,92.65,92.39,92.62,13874.0,78.0399,78.2426,78.023,78.2173,13874.0
2018-03-06 11:10:00,92.62,92.87,92.61,92.81,18246.0,78.2173,78.4284,78.2088,78.3777,18246.0
2018-03-06 11:20:00,92.79,92.89,92.67,92.81,14518.0,78.3608,78.4453,78.2595,78.3777,14518.0
2018-03-06 11:30:00,92.82,92.89,92.74,92.78,13657.0,78.3862,78.4453,78.3186,78.3524,13657.0
2018-03-06 11:40:00,92.75,92.88,92.71,92.81,16403.0,78.327,78.4368,78.2933,78.3777,16403.0
2018-03-06 11:50:00,92.81,92.87,92.73,92.87,11412.0,78.3777,78.4284,78.3102,78.4284,11412.0
2018-03-06 12:00:00,92.89,92.89,92.71,92.78,12467.0,78.4453,78.4453,78.2933,78.3524,12467.0
2018-03-06 12:10:00,92.79,92.91,92.77,92.79,13001.0,78.3608,78.4622,78.3439,78.3608,13001.0
2018-03-06 12:20:00,92.8,92.82,92.62,92.62,15539.0,78.3693,78.3862,78.2173,78.2173,15539.0
2018-03-06 12:30:00,92.66,92.9,92.63,92.83,11938.0,78.251,78.4537,78.2257,78.3946,11938.0
2018-03-06 12:40:00,92.84,93.0,92.82,92.95,11052.0,78.403,78.5382,78.3862,78.4959,11052.0
2018-03-06 12:50:00,92.96,93.23,92.96,93.21,23165.0,78.5044,78.7324,78.5044,78.7155,23165.0
2018-03-06 13:00:00,93.22,93.3,93.19,93.21,14717.0,78.724,78.7915,78.6986,78.7155,14717.0
2018-03-06 13:10:00,93.21,93.28,93.16,93.26,16688.0,78.7155,78.7746,78.6733,78.7577,16688.0
2018-03-06 13:20:00,93.28,93.28,93.16,93.25,16583.0,78.7746,78.7746,78.6733,78.7493,16583.0
2018-03-06 13:30:00,93.25,93.28,93.1,93.14,30945.0,78.7493,78.7746,78.6226,78.6564,30945.0
2018-03-06 13:40:00,93.13,93.14,92.91,93.0,16855.0,78.648,78.6564,78.4622,78.5382,16855.0
2018-03-06 13:50:00,92.98,93.05,92.91,92.96,20418.0,78.5213,78.5804,78.4622,78.5044,20418.0
2018-03-06 14:00:00,92.97,93.09,92.97,93.07,20977.0,78.5128,78.6142,78.5128,78.5973,20977.0
2018-03-06 14:10:00,93.06,93.13,92.97,93.11,19765.0,78.5888,78.648,78.5128,78.6311,19765.0
2018-03-06 14:20:00,93.12,93.16,93.0,93.02,17173.0,78.6395,78.6733,78.5382,78.5551,17173.0
2018-03-06 14:30:00,93.04,93.33,93.04,93.33,16004.0,78.5719,78.8169,78.5719,78.8169,16004.0
2018-03-06 14:40:00,93.33,93.47,93.32,93.45,20124.0,78.8169,78.9351,78.8084,78.9182,20124.0
2018-03-06 14:50:00,93.46,93.55,93.42,93.44,25693.0,78.9266,79.0026,78.8929,78.9097,25693.0
2018-03-06 15:00:00,93.44,93.46,93.31,93.37,26672.0,78.9097,78.9266,78.8,78.8506,26672.0
2018-03-06 15:10:00,93.37,93.44,93.29,93.34,37933.0,78.8506,78.9097,78.7831,78.8253,37933.0
2018-03-06 15:20:00,93.34,93.44,93.32,93.36,47455.0,78.8253,78.9097,78.8084,78.8422,47455.0
2018-03-06 15:30:00,93.36,93.48,93.36,93.41,43893.0,78.8422,78.9435,78.8422,78.8844,43893.0
2018-03-06 15:40:00,93.42,93.53,93.26,93.32,84162.0,78.8929,78.9857,78.7577,78.8084,84162.0
2018-03-06 15:50:00,93.32,93.45,93.21,93.41,161636.0,78.8084,78.9182,78.7155,78.8844,161636.0
2018-03-07 09:30:00,92.53,93.01,92.49,92.81,35137.0,78.1413,78.5466,78.1075,78.3777,35137.0
2018-03-07 09:40:00,92.81,92.82,92.46,92.67,40129.0,78.3777,78.3862,78.0821,78.2595,40129.0
2018-03-07 09:50:00,92.66,92.94,92.66,92.84,36020.0,78.251,78.4875,78.251,78.403,36020.0
2018-03-07 10:00:00,92.82,93.13,92.82,93.04,63454.0,78.3862,78.648,78.3862,78.5719,63454.0
2018-03-07 10:10:00,93.01,93.06,92.93,93.01,47742.0,78.5466,78.5888,78.4791,78.5466,47742.0
2018-03-07 10:20:00,92.99,93.01,92.84,92.89,38728.0,78.5297,78.5466,78.403,78.4453,38728.0
2018-03-07 10:30:00,92.87,93.01,92.82,92.9,54790.0,78.4284,78.5466,78.3862,78.4537,54790.0
2018-03-07 10:40:00,92.92,93.02,92.85,93.0,23545.0,78.4706,78.5551,78.4115,78.5382,23545.0
2018-03-07 10:50:00,93.0,93.14,92.91,93.14,21363.0,78.5382,78.6564,78.4622,78.6564,21363.0
2018-03-07 11:00:00,93.13,93.19,93.07,93.07,25534.0,78.648,78.6986,78.5973,78.5973,25534.0
2018-03-07 11:10:00,93.07,93.08,92.88,92.91,28599.0,78.5973,78.6057,78.4368,78.4622,28599.0
2018-03-07 11:20:00,92.91,93.0,92.85,93.0,11769.0,78.4622,78.5382,78.4115,78.5382,11769.0
2018-03-07 11:30:00,93.0,93.23,93.0,93.22,17007.0,78.5382,78.7324,78.5382,78.724,17007.0
2018-03-07 11:40:00,93.2,93.31,93.11,93.11,16451.0,78.7071,78.8,78.6311,78.6311,16451.0
2018-03-07 11:50:00,93.11,93.15,92.95,92.95,16066.0,78.6311,78.6648,78.4959,78.4959,16066.0
2018-03-07 12:00:00,92.94,92.96,92.75,92.87,26202.0,78.4875,78.5044,78.327,78.4284,26202.0
2018-03-07 12:10:00,92.88,92.88,92.68,92.74,20769.0,78.4368,78.4368,78.2679,78.3186,20769.0
2018-03-07 12:20:00,92.72,92.81,92.61,92.78,33817.0,78.3017,78.3777,78.2088,78.3524,33817.0
2018-03-07 12:30:00,92.77,92.79,92.64,92.69,30788.0,78.3439,78.3608,78.2341,78.2764,30788.0
2018-03-07 12:40:00,92.68,92.87,92.59,92.83,28273.0,78.2679,78.4284,78.1919,78.3946,28273.0
2018-03-07 12:50:00,92.84,92.87,92.66,92.66,16945.0,78.403,78.4284,78.251,78.251,16945.0
2018-03-07 13:00:00,92.63,92.64,92.48,92.5,20599.0,78.2257,78.2341,78.099,78.1159,20599.0
2018-03-07 13:10:00,92.5,92.64,92.48,92.57,21603.0,78.1159,78.2341,78.099,78.175,21603.0
2018-03-07 13:20:00,92.56,92.81,92.46,92.81,19940.0,78.1666,78.3777,78.0821,78.3777,19940.0
2018-03-07 13:30:00,92.85,92.88,92.7,92.7,16592.0,78.4115,78.4368,78.2848,78.2848,16592.0
2018-03-07 13:40:00,92.69,92.84,92.64,92.84,19897.0,78.2764,78.403,78.2341,78.403,19897.0
2018-03-07 13:50:00,92.85,92.85,92.75,92.77,17298.0,78.4115,78.4115,78.327,78.3439,17298.0
2018-03-07 14:00:00,92.77,92.86,92.72,92.81,25870.0,78.3439,78.4199,78.3017,78.3777,25870.0
2018-03-07 14:10:00,92.83,93.13,92.83,93.0,21456.0,78.3946,78.648,78.3946,78.5382,21456.0
2018-03-07 14:20:00,92.99,93.06,92.93,92.93,23152.0,78.5297,78.5888,78.4791,78.4791,23152.0
2018-03-07 14:30:00,92.91,93.09,92.91,93.09,31195.0,78.4622,78.6142,78.4622,78.6142,31195.0
2018-03-07 14:40:00,93.1,93.17,93.0,93.17,35630.0,78.6226,78.6817,78.5382,78.6817,35630.0
2018-03-07 14:50:00,93.18,93.32,93.09,93.2,58227.0,78.6902,78.8084,78.6142,78.7071,58227.0
2018-03-07 15:00:00,93.2,93.51,93.15,93.4,72999.0,78.7071,78.9689,78.6648,78.876,72999.0
2018-03-07 15:10:00,93.4,93.44,93.29,93.32,34808.0,78.876,78.9097,78.7831,78.8084,34808.0
2018-03-07 15:20:00,93.33,93.43,93.22,93.42,37692.0,78.8169,78.9013,78.724,78.8929,37692.0
2018-03-07 15:30:00,93.43,93.7,93.42,93.7,71146.0,78.9013,79.1293,78.8929,79.1293,71146.0
2018-03-07 15:40:00,93.69,93.78,93.63,93.64,80685.0,79.1209,79.1969,79.0702,79.0786,80685.0
2018-03-07 15:50:00,93.65,93.66,93.41,93.46,238089.0,79.0871,79.0955,78.8844,78.9266,238089.0
2018-03-08 09:30:00,93.7,93.77,93.34,93.37,28282.0,79.1293,79.1884,78.8253,78.8506,28282.0
2018-03-08 09:40:00,93.38,93.65,93.32,93.41,23862.0,78.8591,79.0871,78.8084,78.8844,23862.0
2018-03-08 09:50:00,93.41,93.5,93.28,93.32,19137.0,78.8844,78.9604,78.7746,78.8084,19137.0
2018-03-08 10:00:00,93.34,93.47,93.25,93.35,22956.0,78.8253,78.9351,78.7493,78.8337,22956.0
2018-03-08 10:10:00,93.33,93.42,93.29,93.37,15827.0,78.8169,78.8929,78.7831,78.8506,15827.0
2018-03-08 10:20:00,93.38,93.54,93.26,93.27,13059.0,78.8591,78.9942,78.7577,78.7662,13059.0
2018-03-08 10:30:00,93.21,93.24,93.02,93.04,12938.0,78.7155,78.7408,78.5551,78.5719,12938.0
2018-03-08 10:40:00,93.03,93.27,93.0,93.27,21900.0,78.5635,78.7662,78.5382,78.7662,21900.0
2018-03-08 10:50:00,93.28,93.46,93.21,93.34,12691.0,78.7746,78.9266,78.7155,78.8253,12691.0
2018-03-08 11:00:00,93.38,93.63,93.34,93.52,21661.0,78.8591,79.0702,78.8253,78.9773,21661.0
2018-03-08 11:10:00,93.52,93.65,93.48,93.54,19906.0,78.9773,79.0871,78.9435,78.9942,19906.0
2018-03-08 11:20:00,93.58,93.62,93.46,93.47,11567.0,79.028,79.0618,78.9266,78.9351,11567.0
2018-03-08 11:30:00,93.46,93.52,93.42,93.49,11100.0,78.9266,78.9773,78.8929,78.952,11100.0
2018-03-08 11:40:00,93.48,93.69,93.47,93.68,11921.0,78.9435,79.1209,78.9351,79.1124,11921.0
2018-03-08 11:50:00,93.66,93.69,93.54,93.68,11985.0,79.0955,79.1209,78.9942,79.1124,11985.0
2018-03-08 12:00:00,93.68,93.71,93.54,93.54,9350.0,79.1124,79.1378,78.9942,78.9942,9350.0
2018-03-08 12:10:00,93.54,93.58,93.44,93.56,11147.0,78.9942,79.028,78.9097,79.0111,11147.0
2018-03-08 12:20:00,93.57,93.67,93.47,93.67,9005.0,79.0195,79.104,78.9351,79.104,9005.0
2018-03-08 12:30:00,93.68,93.71,93.51,93.55,11491.0,79.1124,79.1378,78.9689,79.0026,11491.0
2018-03-08 12:40:00,93.54,93.63,93.51,93.61,7458.0,78.9942,79.0702,78.9689,79.0533,7458.0
2018-03-08 12:50:00,93.61,93.71,93.45,93.57,22722.0,79.0533,79.1378,78.9182,79.0195,22722.0
2018-03-08 13:00:00,93.58,93.67,93.53,93.65,6681.0,79.028,79.104,78.9857,79.0871,6681.0
2018-03-08 13:10:00,93.65,93.75,93.62,93.62,9699.0,79.0871,79.1715,79.0618,79.0618,9699.0
2018-03-08 13:20:00,93.64,93.67,93.56,93.67,8550.0,79.0786,79.104,79.0111,79.104,8550.0
2018-03-08 13:30:00,93.65,93.7,93.6,93.6,14116.0,79.0871,79.1293,79.0449,79.0449,14116.0
2018-03-08 13:40:00,93.59,93.61,93.49,93.59,12872.0,79.0364,79.0533,78.952,79.0364,12872.0
2018-03-08 13:50:00,93.61,93.79,93.61,93.75,9649.0,79.0533,79.2053,79.0533,79.1715,9649.0
2018-03-08 14:00:00,93.75,93.79,93.61,93.61,14565.0,79.1715,79.2053,79.0533,79.0533,14565.0
2018-03-08 14:10:00,93.61,93.81,93.61,93.77,15639.0,79.0533,79.2222,79.0533,79.1884,15639.0
2018-03-08 14:20:00,93.77,93.84,93.77,93.84,16861.0,79.1884,79.2475,79.1884,79.2475,16861.0
2018-03-08 14:30:00,93.83,93.88,93.73,93.88,16580.0,79.2391,79.2813,79.1546,79.2813,16580.0
2018-03-08 14:40:00,93.87,93.99,93.84,93.98,15304.0,79.2729,79.3742,79.2475,79.3658,15304.0
2018-03-08 14:50:00,93.98,94.09,93.98,94.06,21663.0,79.3658,79.4587,79.3658,79.4333,21663.0
2018-03-08 15:00:00,94.08,94.27,94.08,94.2,29216.0,79.4502,79.6107,79.4502,79.5516,29216.0
2018-03-08 15:10:00,94.2,94.36,94.13,94.35,28716.0,79.5516,79.6867,79.4924,79.6782,28716.0
2018-03-08 15:20:00,94.39,94.41,94.2,94.21,32001.0,79.712,79.7289,79.5516,79.56,32001.0
2018-03-08 15:30:00,94.21,94.22,94.06,94.11,56844.0,79.56,79.5685,79.4333,79.4756,56844.0
2018-03-08 15:40:00,94.08,94.11,93.89,94.03,53288.0,79.4502,79.4756,79.2898,79.408,53288.0
2018-03-08 15:50:00,94.06,94.36,94.06,94.31,136807.0,79.4333,79.6867,79.4333,79.6445,136807.0
2018-03-09 09:30:00,95.0,95.0,94.56,94.64,42036.0,80.2272,80.2272,79.8556,79.9231,42036.0
2018-03-09 09:40:00,94.66,95.0,94.63,94.79,24577.0,79.94,80.2272,79.9147,80.0498,24577.0
2018-03-09 09:50:00,94.78,94.82,94.64,94.74,29904.0,80.0414,80.0752,79.9231,80.0076,29904.0
2018-03-09 10:00:00,94.74,94.91,94.65,94.86,20645.0,80.0076,80.1512,79.9316,80.1089,20645.0
2018-03-09 10:10:00,94.86,95.08,94.78,94.98,20142.0,80.1089,80.2947,80.0414,80.2103,20142.0
2018-03-09 10:20:00,94.97,95.12,94.94,95.08,15354.0,80.2018,80.3285,80.1765,80.2947,15354.0
2018-03-09 10:30:00,95.1,95.46,95.06,95.39,22696.0,80.3116,80.6156,80.2778,80.5565,22696.0
2018-03-09 10:40:00,95.41,95.63,95.35,95.61,30151.0,80.5734,80.7592,80.5227,80.7423,30151.0
2018-03-09 10:50:00,95.62,95.76,95.45,95.45,25350.0,80.7507,80.869,80.6072,80.6072,25350.0
2018-03-09 11:00:00,95.46,95.58,95.39,95.45,23879.0,80.6156,80.717,80.5565,80.6072,23879.0
2018-03-09 11:10:00,95.48,95.48,95.35,95.41,15969.0,80.6325,80.6325,80.5227,80.5734,15969.0
2018-03-09 11:20:00,95.43,95.6,95.43,95.57,20362.0,80.5903,80.7339,80.5903,80.7085,20362.0
2018-03-09 11:30:00,95.58,95.6,95.55,95.59,29081.0,80.717,80.7339,80.6916,80.7254,29081.0
2018-03-09 11:40:00,95.6,95.61,95.4,95.4,30988.0,80.7339,80.7423,80.565,80.565,30988.0
2018-03-09 11:50:00,95.43,95.44,95.26,95.38,30826.0,80.5903,80.5987,80.4467,80.5481,30826.0
2018-03-09 12:00:00,95.39,95.49,95.37,95.45,31802.0,80.5565,80.641,80.5396,80.6072,31802.0
2018-03-09 12:10:00,95.46,95.49,95.36,95.41,36934.0,80.6156,80.641,80.5312,80.5734,36934.0
2018-03-09 12:20:00,95.41,95.41,95.24,95.27,24334.0,80.5734,80.5734,80.4298,80.4552,24334.0
2018-03-09 12:30:00,95.26,95.37,95.21,95.31,25270.0,80.4467,80.5396,80.4045,80.489,25270.0
2018-03-09 12:40:00,95.3,95.46,95.3,95.45,24899.0,80.4805,80.6156,80.4805,80.6072,24899.0
2018-03-09 12:50:00,95.45,95.49,95.3,95.43,22810.0,80.6072,80.641,80.4805,80.5903,22810.0
2018-03-09 13:00:00,95.43,95.71,95.43,95.68,17202.0,80.5903,80.8268,80.5903,80.8014,17202.0
2018-03-09 13:10:00,95.68,95.74,95.64,95.67,12188.0,80.8014,80.8521,80.7676,80.793,12188.0
2018-03-09 13:20:00,95.69,95.75,95.68,95.72,16516.0,80.8099,80.8605,80.8014,80.8352,16516.0
2018-03-09 13:30:00,95.73,95.81,95.72,95.74,25085.0,80.8436,80.9112,80.8352,80.8521,25085.0
2018-03-09 13:40:00,95.74,95.87,95.65,95.83,11163.0,80.8521,80.9619,80.7761,80.9281,11163.0
2018-03-09 13:50:00,95.83,95.88,95.74,95.82,13495.0,80.9281,80.9703,80.8521,80.9196,13495.0
2018-03-09 14:00:00,95.82,95.93,95.81,95.93,17662.0,80.9196,81.0125,80.9112,81.0125,17662.0
2018-03-09 14:10:00,95.93,96.05,95.93,95.97,22524.0,81.0125,81.1139,81.0125,81.0463,22524.0
2018-03-09 14:20:00,95.97,95.97,95.75,95.82,21591.0,81.0463,81.0463,80.8605,80.9196,21591.0
2018-03-09 14:30:00,95.82,95.94,95.81,95.94,30669.0,80.9196,81.021,80.9112,81.021,30669.0
2018-03-09 14:40:00,95.94,96.02,95.94,96.02,33039.0,81.021,81.0885,81.021,81.0885,33039.0
2018-03-09 14:50:00,96.03,96.07,95.95,96.06,39760.0,81.097,81.1308,81.0294,81.1223,39760.0
2018-03-09 15:00:00,96.06,96.11,95.91,95.96,38275.0,81.1223,81.1646,80.9957,81.0379,38275.0
2018-03-09 15:10:00,95.95,96.01,95.91,95.92,25837.0,81.0294,81.0801,80.9957,81.0041,25837.0
2018-03-09 15:20:00,95.92,95.92,95.78,95.85,46491.0,81.0041,81.0041,80.8859,80.945,46491.0
2018-03-09 15:30:00,95.85,95.91,95.83,95.88,63587.0,80.945,80.9957,80.9281,80.9703,63587.0
2018-03-09 15:40:00,95.88,95.94,95.77,95.81,79934.0,80.9703,81.021,80.8774,80.9112,79934.0
2018-03-09 15:50:00,95.81,96.0,95.77,96.0,224726.0,80.9112,81.0717,80.8774,81.0717,224726.0
2018-03-12 09:30:00,95.95,95.95,95.12,95.12,48826.0,81.0294,81.0294,80.3285,80.3285,48826.0
2018-03-12 09:40:00,95.1,95.33,95.02,95.33,29208.0,80.3116,80.5058,80.244,80.5058,29208.0
2018-03-12 09:50:00,95.28,95.28,94.85,94.94,34201.0,80.4636,80.4636,80.1005,80.1765,34201.0
2018-03-12 10:00:00,94.94,95.34,94.93,95.21,62736.0,80.1765,80.5143,80.168,80.4045,62736.0
2018-03-12 10:10:00,95.22,95.39,95.08,95.39,22947.0,80.4129,80.5565,80.2947,80.5565,22947.0
2018-03-12 10:20:00,95.42,95.44,95.15,95.26,20549.0,80.5818,80.5987,80.3538,80.4467,20549.0
2018-03-12 10:30:00,95.28,95.37,95.11,95.15,21465.0,80.4636,80.5396,80.3201,80.3538,21465.0
2018-03-12 10:40:00,95.12,95.21,95.05,95.11,18679.0,80.3285,80.4045,80.2694,80.3201,18679.0
2018-03-12 10:50:00,95.11,95.17,94.91,94.99,28653.0,80.3201,80.3707,80.1512,80.2187,28653.0
2018-03-12 11:00:00,94.98,95.06,94.94,95.0,20250.0,80.2103,80.2778,80.1765,80.2272,20250.0
2018-03-12 11:10:00,95.0,95.22,95.0,95.15,39048.0,80.2272,80.4129,80.2272,80.3538,39048.0
2018-03-12 11:20:00,95.12,95.26,95.08,95.22,18790.0,80.3285,80.4467,80.2947,80.4129,18790.0
2018-03-12 11:30:00,95.2,95.44,95.19,95.38,15041.0,80.3961,80.5987,80.3876,80.5481,15041.0
2018-03-12 11:40:00,95.41,95.41,95.15,95.22,12883.0,80.5734,80.5734,80.3538,80.4129,12883.0
2018-03-12 11:50:00,95.23,95.31,95.04,95.05,8952.0,80.4214,80.489,80.2609,80.2694,8952.0
2018-03-12 12:00:00,95.08,95.18,94.96,94.96,14190.0,80.2947,80.3792,80.1934,80.1934,14190.0
2018-03-12 12:10:00,94.94,95.02,94.91,95.02,23523.0,80.1765,80.244,80.1512,80.244,23523.0
2018-03-12 12:20:00,95.01,95.08,94.95,95.02,15948.0,80.2356,80.2947,80.1849,80.244,15948.0
2018-03-12 12:30:00,95.01,95.08,94.84,94.9,14170.0,80.2356,80.2947,80.092,80.1427,14170.0
2018-03-12 12:40:00,94.9,94.98,94.84,94.91,22397.0,80.1427,80.2103,80.092,80.1512,22397.0
2018-03-12 12:50:00,94.89,94.94,94.84,94.87,7692.0,80.1343,80.1765,80.092,80.1174,7692.0
2018-03-12 13:00:00,94.87,95.05,94.87,94.98,18443.0,80.1174,80.2694,80.1174,80.2103,18443.0
2018-03-12 13:10:00,94.98,95.07,94.95,94.99,15031.0,80.2103,80.2863,80.1849,80.2187,15031.0
2018-03-12 13:20:00,95.0,95.06,94.93,95.03,11868.0,80.2272,80.2778,80.168,80.2525,11868.0
2018-03-12 13:30:00,95.03,95.14,95.02,95.11,10763.0,80.2525,80.3454,80.244,80.3201,10763.0
2018-03-12 13:40:00,95.09,95.27,95.05,95.25,22687.0,80.3032,80.4552,80.2694,80.4383,22687.0
2018-03-12 13:50:00,95.24,95.26,95.02,95.02,24357.0,80.4298,80.4467,80.244,80.244,24357.0
2018-03-12 14:00:00,95.01,95.2,95.01,95.14,19330.0,80.2356,80.3961,80.2356,80.3454,19330.0
2018-03-12 14:10:00,95.12,95.13,94.95,95.0,14841.0,80.3285,80.3369,80.1849,80.2272,14841.0
2018-03-12 14:20:00,95.02,95.03,94.9,94.9,23770.0,80.244,80.2525,80.1427,80.1427,23770.0
2018-03-12 14:30:00,94.91,94.97,94.86,94.9,16135.0,80.1512,80.2018,80.1089,80.1427,16135.0
2018-03-12 14:40:00,94.91,94.92,94.69,94.69,18436.0,80.1512,80.1596,79.9654,79.9654,18436.0
2018-03-12 14:50:00,94.69,94.76,94.63,94.7,16064.0,79.9654,80.0245,79.9147,79.9738,16064.0
2018-03-12 15:00:00,94.68,94.79,94.68,94.75,24538.0,79.9569,80.0498,79.9569,80.016,24538.0
2018-03-12 15:10:00,94.77,94.82,94.72,94.77,34382.0,80.0329,80.0752,79.9907,80.0329,34382.0
2018-03-12 15:20:00,94.76,94.9,94.76,94.88,25794.0,80.0245,80.1427,80.0245,80.1258,25794.0
2018-03-12 15:30:00,94.87,94.99,94.86,94.96,34432.0,80.1174,80.2187,80.1089,80.1934,34432.0
2018-03-12 15:40:00,94.95,95.17,94.94,95.13,63683.0,80.1849,80.3707,80.1765,80.3369,63683.0
2018-03-12 15:50:00,95.12,95.12,94.79,94.84,156603.0,80.3285,80.3285,80.0498,80.092,156603.0
2018-03-13 09:30:00,95.44,95.66,95.05,95.66,53865.0,80.5987,80.7845,80.2694,80.7845,53865.0
2018-03-13 09:40:00,95.68,96.01,95.54,95.92,48619.0,80.8014,81.0801,80.6832,81.0041,48619.0
2018-03-13 09:50:00,95.95,96.02,95.84,95.85,38942.0,81.0294,81.0885,80.9365,80.945,38942.0
2018-03-13 10:00:00,95.86,95.98,95.76,95.95,50954.0,80.9534,81.0548,80.869,81.0294,50954.0
2018-03-13 10:10:00,95.97,96.34,95.94,96.32,53782.0,81.0463,81.3588,81.021,81.3419,53782.0
2018-03-13 10:20:00,96.34,96.36,96.2,96.22,20549.0,81.3588,81.3757,81.2406,81.2574,20549.0
2018-03-13 10:30:00,96.2,96.21,96.02,96.14,31364.0,81.2406,81.249,81.0885,81.1899,31364.0
2018-03-13 10:40:00,96.13,96.32,96.12,96.3,28719.0,81.1814,81.3419,81.173,81.325,28719.0
2018-03-13 10:50:00,96.29,96.41,96.22,96.31,31560.0,81.3166,81.4179,81.2574,81.3334,31560.0
2018-03-13 11:00:00,96.31,96.44,96.26,96.4,39754.0,81.3334,81.4432,81.2912,81.4095,39754.0
2018-03-13 11:10:00,96.39,96.41,96.26,96.32,24108.0,81.401,81.4179,81.2912,81.3419,24108.0
2018-03-13 11:20:00,96.33,96.43,96.21,96.26,28108.0,81.3503,81.4348,81.249,81.2912,28108.0
2018-03-13 11:30:00,96.27,96.3,96.04,96.08,39168.0,81.2997,81.325,81.1054,81.1392,39168.0
2018-03-13 11:40:00,96.08,96.15,96.02,96.02,17472.0,81.1392,81.1983,81.0885,81.0885,17472.0
2018-03-13 11:50:00,96.01,96.1,95.99,96.02,27688.0,81.0801,81.1561,81.0632,81.0885,27688.0
2018-03-13 12:00:00,96.03,96.06,95.64,95.71,36044.0,81.097,81.1223,80.7676,80.8268,36044.0
2018-03-13 12:10:00,95.71,95.77,95.59,95.7,18891.0,80.8268,80.8774,80.7254,80.8183,18891.0
2018-03-13 12:20:00,95.69,95.75,95.61,95.75,21531.0,80.8099,80.8605,80.7423,80.8605,21531.0
2018-03-13 12:30:00,95.74,95.88,95.74,95.88,19819.0,80.8521,80.9703,80.8521,80.9703,19819.0
2018-03-13 12:40:00,95.87,96.02,95.83,95.97,14781.0,80.9619,81.0885,80.9281,81.0463,14781.0
2018-03-13 12:50:00,95.96,96.05,95.96,96.0,14841.0,81.0379,81.1139,81.0379,81.0717,14841.0
2018-03-13 13:00:00,96.03,96.09,95.94,96.03,36398.0,81.097,81.1477,81.021,81.097,36398.0
2018-03-13 13:10:00,96.04,96.15,96.02,96.04,20390.0,81.1054,81.1983,81.0885,81.1054,20390.0
2018-03-13 13:20:00,96.04,96.27,96.03,96.25,33030.0,81.1054,81.2997,81.097,81.2828,33030.0
2018-03-13 13:30:00,96.26,96.4,96.25,96.4,27639.0,81.2912,81.4095,81.2828,81.4095,27639.0
2018-03-13 13:40:00,96.39,96.48,96.31,96.36,101975.0,81.401,81.477,81.3334,81.3757,101975.0
2018-03-13 13:50:00,96.33,96.5,96.32,96.37,62489.0,81.3503,81.4939,81.3419,81.3841,62489.0
2018-03-13 14:00:00,96.35,96.5,96.35,96.43,42424.0,81.3672,81.4939,81.3672,81.4348,42424.0
2018-03-13 14:10:00,96.44,96.5,96.41,96.49,47015.0,81.4432,81.4939,81.4179,81.4855,47015.0
2018-03-13 14:20:00,96.49,96.6,96.43,96.51,38136.0,81.4855,81.5784,81.4348,81.5023,38136.0
2018-03-13 14:30:00,96.53,96.69,96.49,96.62,30521.0,81.5192,81.6544,81.4855,81.5952,30521.0
2018-03-13 14:40:00,96.64,96.64,96.51,96.59,30437.0,81.6121,81.6121,81.5023,81.5699,30437.0
2018-03-13 14:50:00,96.59,96.6,96.36,96.41,39050.0,81.5699,81.5784,81.3757,81.4179,39050.0
2018-03-13 15:00:00,96.41,96.51,96.32,96.48,59247.0,81.4179,81.5023,81.3419,81.477,59247.0
2018-03-13 15:10:00,96.48,96.64,96.4,96.55,47686.0,81.477,81.6121,81.4095,81.5361,47686.0
2018-03-13 15:20:00,96.55,96.56,96.41,96.48,45695.0,81.5361,81.5446,81.4179,81.477,45695.0
2018-03-13 15:30:00,96.48,96.64,96.47,96.48,80480.0,81.477,81.6121,81.4686,81.477,80480.0
2018-03-13 15:40:00,96.47,96.5,96.34,96.35,140717.0,81.4686,81.4939,81.3588,81.3672,140717.0
2018-03-13 15:50:00,96.36,96.55,96.36,96.4,339049.0,81.3757,81.5361,81.3757,81.4095,339049.0
2018-03-14 09:30:00,96.83,97.35,96.78,97.32,91333.0,81.7726,82.2117,81.7304,82.1864,91333.0
2018-03-14 09:40:00,97.28,97.55,97.22,97.52,45089.0,82.1526,82.3806,82.1019,82.3553,45089.0
2018-03-14 09:50:00,97.54,97.74,97.4,97.44,113411.0,82.3722,82.5411,82.254,82.2877,113411.0
2018-03-14 10:00:00,97.46,97.46,97.19,97.2,103780.0,82.3046,82.3046,82.0766,82.0851,103780.0
2018-03-14 10:10:00,97.21,97.31,97.02,97.21,62668.0,82.0935,82.1779,81.933,82.0935,62668.0
2018-03-14 10:20:00,97.21,97.29,97.06,97.14,42225.0,82.0935,82.1611,81.9668,82.0344,42225.0
2018-03-14 10:30:00,97.14,97.21,97.04,97.12,46051.0,82.0344,82.0935,81.9499,82.0175,46051.0
2018-03-14 10:40:00,97.15,97.31,97.12,97.22,35395.0,82.0428,82.1779,82.0175,82.1019,35395.0
2018-03-14 10:50:00,97.21,97.35,97.15,97.33,21653.0,82.0935,82.2117,82.0428,82.1948,21653.0
2018-03-14 11:00:00,97.34,97.38,97.16,97.29,28576.0,82.2033,82.2371,82.0513,82.1611,28576.0
2018-03-14 11:10:00,97.29,97.31,97.15,97.28,21514.0,82.1611,82.1779,82.0428,82.1526,21514.0
2018-03-14 11:20:00,97.28,97.43,97.27,97.42,18811.0,82.1526,82.2793,82.1442,82.2708,18811.0
2018-03-14 11:30:00,97.42,97.51,97.1,97.14,79461.0,82.2708,82.3468,82.0006,82.0344,79461.0
2018-03-14 11:40:00,97.13,97.26,97.06,97.06,56549.0,82.0259,82.1357,81.9668,81.9668,56549.0
2018-03-14 11:50:00,97.05,97.32,97.05,97.2,38526.0,81.9584,82.1864,81.9584,82.0851,38526.0
2018-03-14 12:00:00,97.23,97.36,97.22,97.25,68189.0,82.1104,82.2202,82.1019,82.1273,68189.0
2018-03-14 12:10:00,97.25,97.4,97.24,97.28,54240.0,82.1273,82.254,82.1188,82.1526,54240.0
2018-03-14 12:20:00,97.27,97.28,97.09,97.11,39341.0,82.1442,82.1526,81.9922,82.009,39341.0
2018-03-14 12:30:00,97.11,97.47,97.11,97.35,40717.0,82.009,82.3131,82.009,82.2117,40717.0
2018-03-14 12:40:00,97.34,97.36,97.14,97.17,42389.0,82.2033,82.2202,82.0344,82.0597,42389.0
2018-03-14 12:50:00,97.16,97.19,97.09,97.13,38809.0,82.0513,82.0766,81.9922,82.0259,38809.0
2018-03-14 13:00:00,97.1,97.11,96.83,96.85,41820.0,82.0006,82.009,81.7726,81.7895,41820.0
2018-03-14 13:10:00,96.85,96.86,96.76,96.85,36599.0,81.7895,81.7979,81.7135,81.7895,36599.0
2018-03-14 13:20:00,96.84,96.94,96.81,96.84,39275.0,81.781,81.8655,81.7557,81.781,39275.0
2018-03-14 13:30:00,96.86,97.03,96.85,96.95,32565.0,81.7979,81.9415,81.7895,81.8739,32565.0
2018-03-14 13:40:00,96.95,97.04,96.88,97.01,34558.0,81.8739,81.9499,81.8148,81.9246,34558.0
2018-03-14 13:50:00,97.01,97.26,97.01,97.11,32225.0,81.9246,82.1357,81.9246,82.009,32225.0
2018-03-14 14:00:00,97.13,97.17,97.0,97.17,36714.0,82.0259,82.0597,81.9162,82.0597,36714.0
2018-03-14 14:10:00,97.17,97.17,96.98,97.03,58594.0,82.0597,82.0597,81.8993,81.9415,58594.0
2018-03-14 14:20:00,97.02,97.08,96.87,96.87,44445.0,81.933,81.9837,81.8064,81.8064,44445.0
2018-03-14 14:30:00,96.87,97.0,96.69,96.72,48637.0,81.8064,81.9162,81.6544,81.6797,48637.0
2018-03-14 14:40:00,96.73,96.75,96.49,96.73,37976.0,81.6881,81.705,81.4855,81.6881,37976.0
2018-03-14 14:50:00,96.73,96.78,96.6,96.71,54483.0,81.6881,81.7304,81.5784,81.6712,54483.0
2018-03-14 15:00:00,96.71,96.73,96.42,96.43,43021.0,81.6712,81.6881,81.4263,81.4348,43021.0
2018-03-14 15:10:00,96.42,96.46,96.21,96.43,56758.0,81.4263,81.4601,81.249,81.4348,56758.0
2018-03-14 15:20:00,96.44,96.47,96.29,96.29,57194.0,81.4432,81.4686,81.3166,81.3166,57194.0
2018-03-14 15:30:00,96.31,96.31,96.19,96.2,51889.0,81.3334,81.3334,81.2321,81.2406,51889.0
2018-03-14 15:40:00,96.2,96.36,96.12,96.36,66233.0,81.2406,81.3757,81.173,81.3757,66233.0
2018-03-14 15:50:00,96.34,96.39,96.21,96.39,139644.0,81.3588,81.401,81.249,81.401,139644.0
2018-03-15 09:30:00,96.6,96.6,96.17,96.33,48596.0,81.5784,81.5784,81.2152,81.3503,48596.0
2018-03-15 09:40:00,96.34,96.49,96.22,96.28,32305.0,81.3588,81.4855,81.2574,81.3081,32305.0
2018-03-15 09:50:00,96.28,96.28,96.06,96.06,37590.0,81.3081,81.3081,81.1223,81.1223,37590.0
2018-03-15 10:00:00,96.08,96.52,96.08,96.37,25155.0,81.1392,81.5108,81.1392,81.3841,25155.0
2018-03-15 10:10:00,96.37,96.58,96.37,96.42,29395.0,81.3841,81.5615,81.3841,81.4263,29395.0
2018-03-15 10:20:00,96.41,96.45,96.21,96.23,40947.0,81.4179,81.4517,81.249,81.2659,40947.0
2018-03-15 10:30:00,96.21,96.35,96.21,96.31,46992.0,81.249,81.3672,81.249,81.3334,46992.0
2018-03-15 10:40:00,96.32,96.51,96.25,96.51,18170.0,81.3419,81.5023,81.2828,81.5023,18170.0
2018-03-15 10:50:00,96.52,96.71,96.47,96.69,27217.0,81.5108,81.6712,81.4686,81.6544,27217.0
2018-03-15 11:00:00,96.7,97.0,96.68,96.96,35822.0,81.6628,81.9162,81.6459,81.8824,35822.0
2018-03-15 11:10:00,96.97,97.43,96.95,97.43,65720.0,81.8908,82.2793,81.8739,82.2793,65720.0
2018-03-15 11:20:00,97.44,97.48,97.09,97.12,51626.0,82.2877,82.3215,81.9922,82.0175,51626.0
2018-03-15 11:30:00,97.09,97.26,97.04,97.26,36698.0,81.9922,82.1357,81.9499,82.1357,36698.0
2018-03-15 11:40:00,97.25,97.3,97.17,97.27,43891.0,82.1273,82.1695,82.0597,82.1442,43891.0
2018-03-15 11:50:00,97.25,97.31,96.78,96.95,51121.0,82.1273,82.1779,81.7304,81.8739,51121.0
2018-03-15 12:00:00,96.97,96.97,96.81,96.87,45818.0,81.8908,81.8908,81.7557,81.8064,45818.0
2018-03-15 12:10:00,96.86,96.93,96.82,96.9,25470.0,81.7979,81.857,81.7641,81.8317,25470.0
2018-03-15 12:20:00,96.9,96.98,96.85,96.86,36287.0,81.8317,81.8993,81.7895,81.7979,36287.0
2018-03-15 12:30:00,96.86,96.87,96.7,96.74,43219.0,81.7979,81.8064,81.6628,81.6966,43219.0
2018-03-15 12:40:00,96.74,96.84,96.66,96.66,41778.0,81.6966,81.781,81.629,81.629,41778.0
2018-03-15 12:50:00,96.67,96.78,96.6,96.75,27092.0,81.6375,81.7304,81.5784,81.705,27092.0
2018-03-15 13:00:00,96.74,96.79,96.66,96.72,19283.0,81.6966,81.7388,81.629,81.6797,19283.0
2018-03-15 13:10:00,96.73,96.75,96.57,96.58,17826.0,81.6881,81.705,81.553,81.5615,17826.0
2018-03-15 13:20:00,96.57,96.67,96.52,96.66,25958.0,81.553,81.6375,81.5108,81.629,25958.0
2018-03-15 13:30:00,96.67,96.68,96.58,96.63,17786.0,81.6375,81.6459,81.5615,81.6037,17786.0
2018-03-15 13:40:00,96.62,96.67,96.56,96.59,28193.0,81.5952,81.6375,81.5446,81.5699,28193.0
2018-03-15 13:50:00,96.63,96.64,96.41,96.41,23227.0,81.6037,81.6121,81.4179,81.4179,23227.0
2018-03-15 14:00:00,96.39,96.79,96.38,96.66,37249.0,81.401,81.7388,81.3926,81.629,37249.0
2018-03-15 14:10:00,96.66,96.73,96.57,96.67,19914.0,81.629,81.6881,81.553,81.6375,19914.0
2018-03-15 14:20:00,96.63,96.78,96.63,96.73,28332.0,81.6037,81.7304,81.6037,81.6881,28332.0
2018-03-15 14:30:00,96.73,96.99,96.71,96.92,37045.0,81.6881,81.9077,81.6712,81.8486,37045.0
2018-03-15 14:40:00,96.92,96.95,96.56,96.56,50195.0,81.8486,81.8739,81.5446,81.5446,50195.0
2018-03-15 14:50:00,96.56,96.7,96.51,96.7,35608.0,81.5446,81.6628,81.5023,81.6628,35608.0
2018-03-15 15:00:00,96.68,96.82,96.66,96.81,27684.0,81.6459,81.7641,81.629,81.7557,27684.0
2018-03-15 15:10:00,96.81,96.81,96.63,96.7,34696.0,81.7557,81.7557,81.6037,81.6628,34696.0
2018-03-15 15:20:00,96.7,96.88,96.69,96.88,38296.0,81.6628,81.8148,81.6544,81.8148,38296.0
2018-03-15 15:30:00,96.88,96.88,96.71,96.73,59229.0,81.8148,81.8148,81.6712,81.6881,59229.0
2018-03-15 15:40:00,96.74,96.91,96.72,96.91,88392.0,81.6966,81.8401,81.6797,81.8401,88392.0
2018-03-15 15:50:00,96.91,96.93,96.81,96.81,169326.0,81.8401,81.857,81.7557,81.7557,169326.0
2018-03-16 09:30:00,97.04,97.75,97.0,97.73,257932.0,81.9499,82.5495,81.9162,82.5326,257932.0
2018-03-16 09:40:00,97.73,97.75,97.45,97.74,37047.0,82.5326,82.5495,82.2962,82.5411,37047.0
2018-03-16 09:50:00,97.75,97.78,97.53,97.54,34021.0,82.5495,82.5749,82.3637,82.3722,34021.0
2018-03-16 10:00:00,97.48,97.64,97.39,97.52,36484.0,82.3215,82.4566,82.2455,82.3553,36484.0
2018-03-16 10:10:00,97.49,97.56,97.42,97.55,30876.0,82.33,82.3891,82.2708,82.3806,30876.0
2018-03-16 10:20:00,97.59,97.69,97.49,97.57,31828.0,82.4144,82.4989,82.33,82.3975,31828.0
2018-03-16 10:30:00,97.57,97.65,97.38,97.61,35409.0,82.3975,82.4651,82.2371,82.4313,35409.0
2018-03-16 10:40:00,97.6,97.66,97.51,97.54,26241.0,82.4229,82.4735,82.3468,82.3722,26241.0
2018-03-16 10:50:00,97.54,97.65,97.54,97.64,24181.0,82.3722,82.4651,82.3722,82.4566,24181.0
2018-03-16 11:00:00,97.63,97.76,97.55,97.76,24873.0,82.4482,82.558,82.3806,82.558,24873.0
2018-03-16 11:10:00,97.76,97.86,97.68,97.85,31280.0,82.558,82.6424,82.4904,82.634,31280.0
2018-03-16 11:20:00,97.84,97.89,97.76,97.89,20671.0,82.6255,82.6678,82.558,82.6678,20671.0
2018-03-16 11:30:00,97.87,97.97,97.77,97.79,27840.0,82.6509,82.7353,82.5664,82.5833,27840.0
2018-03-16 11:40:00,97.8,97.81,97.58,97.62,30513.0,82.5917,82.6002,82.406,82.4397,30513.0
2018-03-16 11:50:00,97.63,97.76,97.61,97.71,25434.0,82.4482,82.558,82.4313,82.5157,25434.0
2018-03-16 12:00:00,97.71,97.79,97.59,97.62,54742.0,82.5157,82.5833,82.4144,82.4397,54742.0
2018-03-16 12:10:00,97.62,97.79,97.59,97.67,18920.0,82.4397,82.5833,82.4144,82.482,18920.0
2018-03-16 12:20:00,97.65,97.71,97.61,97.62,19027.0,82.4651,82.5157,82.4313,82.4397,19027.0
2018-03-16 12:30:00,97.6,97.71,97.57,97.68,20378.0,82.4229,82.5157,82.3975,82.4904,20378.0
2018-03-16 12:40:00,97.67,97.75,97.6,97.68,19819.0,82.482,82.5495,82.4229,82.4904,19819.0
2018-03-16 12:50:00,97.69,97.7,97.55,97.57,13993.0,82.4989,82.5073,82.3806,82.3975,13993.0
2018-03-16 13:00:00,97.56,97.62,97.49,97.5,21215.0,82.3891,82.4397,82.33,82.3384,21215.0
2018-03-16 13:10:00,97.5,97.56,97.49,97.51,12717.0,82.3384,82.3891,82.33,82.3468,12717.0
2018-03-16 13:20:00,97.51,97.51,97.33,97.35,18589.0,82.3468,82.3468,82.1948,82.2117,18589.0
2018-03-16 13:30:00,97.35,97.38,97.26,97.28,21790.0,82.2117,82.2371,82.1357,82.1526,21790.0
2018-03-16 13:40:00,97.28,97.3,97.11,97.16,17393.0,82.1526,82.1695,82.009,82.0513,17393.0
2018-03-16 13:50:00,97.17,97.3,97.17,97.25,11316.0,82.0597,82.1695,82.0597,82.1273,11316.0
2018-03-16 14:00:00,97.27,97.35,97.22,97.23,23236.0,82.1442,82.2117,82.1019,82.1104,23236.0
2018-03-16 14:10:00,97.22,97.32,97.16,97.24,16561.0,82.1019,82.1864,82.0513,82.1188,16561.0
2018-03-16 14:20:00,97.25,97.33,97.2,97.3,23758.0,82.1273,82.1948,82.0851,82.1695,23758.0
2018-03-16 14:30:00,97.31,97.38,97.28,97.31,27052.0,82.1779,82.2371,82.1526,82.1779,27052.0
2018-03-16 14:40:00,97.29,97.41,97.29,97.4,20597.0,82.1611,82.2624,82.1611,82.254,20597.0
2018-03-16 14:50:00,97.4,97.5,97.38,97.44,23685.0,82.254,82.3384,82.2371,82.2877,23685.0
2018-03-16 15:00:00,97.44,97.48,97.4,97.45,28801.0,82.2877,82.3215,82.254,82.2962,28801.0
2018-03-16 15:10:00,97.45,97.5,97.4,97.43,30966.0,82.2962,82.3384,82.254,82.2793,30966.0
2018-03-16 15:20:00,97.43,97.72,97.42,97.7,41196.0,82.2793,82.5242,82.2708,82.5073,41196.0
2018-03-16 15:30:00,97.7,97.84,97.65,97.74,48539.0,82.5073,82.6255,82.4651,82.5411,48539.0
2018-03-16 15:40:00,97.75,97.83,97.61,97.66,88220.0,82.5495,82.6171,82.4313,82.4735,88220.0
2018-03-16 15:50:00,97.67,97.71,97.51,97.53,213780.0,82.482,82.5157,82.3468,82.3637,213780.0
2018-03-19 09:30:00,97.53,97.73,97.02,97.59,44101.0,82.3637,82.5326,81.933,82.4144,44101.0
2018-03-19 09:40:00,97.58,97.62,97.19,97.25,28096.0,82.406,82.4397,82.0766,82.1273,28096.0
2018-03-19 09:50:00,97.24,97.48,97.24,97.25,32403.0,82.1188,82.3215,82.1188,82.1273,32403.0
2018-03-19 10:00:00,97.26,97.47,97.15,97.38,39326.0,82.1357,82.3131,82.0428,82.2371,39326.0
2018-03-19 10:10:00,97.36,97.66,97.33,97.66,19455.0,82.2202,82.4735,82.1948,82.4735,19455.0
2018-03-19 10:20:00,97.67,97.74,97.59,97.64,34463.0,82.482,82.5411,82.4144,82.4566,34463.0
2018-03-19 10:30:00,97.7,97.7,97.34,97.41,36739.0,82.5073,82.5073,82.2033,82.2624,36739.0
2018-03-19 10:40:00,97.42,97.56,97.41,97.5,53901.0,82.2708,82.3891,82.2624,82.3384,53901.0
2018-03-19 10:50:00,97.49,97.51,97.39,97.42,53313.0,82.33,82.3468,82.2455,82.2708,53313.0
2018-03-19 11:00:00,97.42,97.59,97.36,97.59,11796.0,82.2708,82.4144,82.2202,82.4144,11796.0
2018-03-19 11:10:00,97.59,97.71,97.45,97.52,24782.0,82.4144,82.5157,82.2962,82.3553,24782.0
2018-03-19 11:20:00,97.48,97.59,97.48,97.52,12141.0,82.3215,82.4144,82.3215,82.3553,12141.0
2018-03-19 11:30:00,97.55,97.64,97.51,97.62,22047.0,82.3806,82.4566,82.3468,82.4397,22047.0
2018-03-19 11:40:00,97.62,97.67,97.57,97.61,19965.0,82.4397,82.482,82.3975,82.4313,19965.0
2018-03-19 11:50:00,97.6,97.7,97.56,97.62,13535.0,82.4229,82.5073,82.3891,82.4397,13535.0
2018-03-19 12:00:00,97.61,97.62,97.39,97.43,14008.0,82.4313,82.4397,82.2455,82.2793,14008.0
2018-03-19 12:10:00,97.45,97.48,97.24,97.24,22412.0,82.2962,82.3215,82.1188,82.1188,22412.0
2018-03-19 12:20:00,97.24,97.33,97.19,97.33,24813.0,82.1188,82.1948,82.0766,82.1948,24813.0
2018-03-19 12:30:00,97.33,97.35,97.19,97.2,14016.0,82.1948,82.2117,82.0766,82.0851,14016.0
2018-03-19 12:40:00,97.19,97.28,97.03,97.08,75757.0,82.0766,82.1526,81.9415,81.9837,75757.0
2018-03-19 12:50:00,97.09,97.16,97.09,97.12,23238.0,81.9922,82.0513,81.9922,82.0175,23238.0
2018-03-19 13:00:00,97.1,97.11,96.62,96.69,25991.0,82.0006,82.009,81.5952,81.6544,25991.0
2018-03-19 13:10:00,96.67,96.68,96.57,96.66,12868.0,81.6375,81.6459,81.553,81.629,12868.0
2018-03-19 13:20:00,96.63,96.64,96.52,96.59,17415.0,81.6037,81.6121,81.5108,81.5699,17415.0
2018-03-19 13:30:00,96.61,96.73,96.54,96.7,15331.0,81.5868,81.6881,81.5277,81.6628,15331.0
2018-03-19 13:40:00,96.71,96.86,96.7,96.83,24315.0,81.6712,81.7979,81.6628,81.7726,24315.0
2018-03-19 13:50:00,96.82,96.82,96.47,96.68,71286.0,81.7641,81.7641,81.4686,81.6459,71286.0
2018-03-19 14:00:00,96.66,96.92,96.66,96.88,26237.0,81.629,81.8486,81.629,81.8148,26237.0
2018-03-19 14:10:00,96.87,96.91,96.8,96.8,13933.0,81.8064,81.8401,81.7473,81.7473,13933.0
2018-03-19 14:20:00,96.8,96.81,96.65,96.79,17426.0,81.7473,81.7557,81.6206,81.7388,17426.0
2018-03-19 14:30:00,96.79,96.79,96.49,96.49,19032.0,81.7388,81.7388,81.4855,81.4855,19032.0
2018-03-19 14:40:00,96.53,96.53,96.34,96.46,17947.0,81.5192,81.5192,81.3588,81.4601,17947.0
2018-03-19 14:50:00,96.46,96.68,96.41,96.6,18232.0,81.4601,81.6459,81.4179,81.5784,18232.0
2018-03-19 15:00:00,96.58,96.61,96.11,96.22,61605.0,81.5615,81.5868,81.1646,81.2574,61605.0
2018-03-19 15:10:00,96.22,96.63,96.22,96.59,28885.0,81.2574,81.6037,81.2574,81.5699,28885.0
2018-03-19 15:20:00,96.64,96.67,96.49,96.52,28245.0,81.6121,81.6375,81.4855,81.5108,28245.0
2018-03-19 15:30:00,96.52,96.55,96.42,96.52,46233.0,81.5108,81.5361,81.4263,81.5108,46233.0
2018-03-19 15:40:00,96.51,96.63,96.44,96.56,82443.0,81.5023,81.6037,81.4432,81.5446,82443.0
2018-03-19 15:50:00,96.56,96.8,96.53,96.74,189649.0,81.5446,81.7473,81.5192,81.6966,189649.0
2018-03-20 09:30:00,97.02,97.13,96.85,96.85,36828.0,81.933,82.0259,81.7895,81.7895,36828.0
2018-03-20 09:40:00,96.93,96.98,96.71,96.98,21521.0,81.857,81.8993,81.6712,81.8993,21521.0
2018-03-20 09:50:00,97.0,97.25,97.0,97.21,19794.0,81.9162,82.1273,81.9162,82.0935,19794.0
2018-03-20 10:00:00,97.21,97.53,97.21,97.47,27852.0,82.0935,82.3637,82.0935,82.3131,27852.0
2018-03-20 10:10:00,97.47,97.47,97.12,97.27,20861.0,82.3131,82.3131,82.0175,82.1442,20861.0
2018-03-20 10:20:00,97.3,97.5,97.22,97.45,14991.0,82.1695,82.3384,82.1019,82.2962,14991.0
2018-03-20 10:30:00,97.46,97.6,97.3,97.42,13943.0,82.3046,82.4229,82.1695,82.2708,13943.0
2018-03-20 10:40:00,97.43,97.45,97.23,97.23,25533.0,82.2793,82.2962,82.1104,82.1104,25533.0
2018-03-20 10:50:00,97.21,97.39,97.12,97.39,20569.0,82.0935,82.2455,82.0175,82.2455,20569.0
2018-03-20 11:00:00,97.39,97.4,97.26,97.28,15699.0,82.2455,82.254,82.1357,82.1526,15699.0
2018-03-20 11:10:00,97.29,97.4,97.27,97.36,15510.0,82.1611,82.254,82.1442,82.2202,15510.0
2018-03-20 11:20:00,97.37,97.45,97.35,97.43,30852.0,82.2286,82.2962,82.2117,82.2793,30852.0
2018-03-20 11:30:00,97.47,97.47,97.31,97.35,28324.0,82.3131,82.3131,82.1779,82.2117,28324.0
2018-03-20 11:40:00,97.35,97.54,97.32,97.46,56173.0,82.2117,82.3722,82.1864,82.3046,56173.0
2018-03-20 11:50:00,97.49,97.53,97.35,97.45,25463.0,82.33,82.3637,82.2117,82.2962,25463.0
2018-03-20 12:00:00,97.48,97.5,97.4,97.42,10063.0,82.3215,82.3384,82.254,82.2708,10063.0
2018-03-20 12:10:00,97.43,97.58,97.42,97.44,13646.0,82.2793,82.406,82.2708,82.2877,13646.0
2018-03-20 12:20:00,97.46,97.49,97.33,97.36,14178.0,82.3046,82.33,82.1948,82.2202,14178.0
2018-03-20 12:30:00,97.35,97.41,97.29,97.32,14326.0,82.2117,82.2624,82.1611,82.1864,14326.0
2018-03-20 12:40:00,97.3,97.32,97.17,97.17,10721.0,82.1695,82.1864,82.0597,82.0597,10721.0
2018-03-20 12:50:00,97.2,97.34,97.19,97.22,18258.0,82.0851,82.2033,82.0766,82.1019,18258.0
2018-03-20 13:00:00,97.22,97.45,97.22,97.41,16755.0,82.1019,82.2962,82.1019,82.2624,16755.0
2018-03-20 13:10:00,97.39,97.44,97.18,97.19,25729.0,82.2455,82.2877,82.0682,82.0766,25729.0
2018-03-20 13:20:00,97.19,97.26,97.16,97.26,20022.0,82.0766,82.1357,82.0513,82.1357,20022.0
2018-03-20 13:30:00,97.25,97.33,97.24,97.32,15221.0,82.1273,82.1948,82.1188,82.1864,15221.0
2018-03-20 13:40:00,97.32,97.36,97.29,97.33,26520.0,82.1864,82.2202,82.1611,82.1948,26520.0
2018-03-20 13:50:00,97.33,97.38,97.24,97.24,38750.0,82.1948,82.2371,82.1188,82.1188,38750.0
2018-03-20 14:00:00,97.24,97.29,97.15,97.24,13151.0,82.1188,82.1611,82.0428,82.1188,13151.0
2018-03-20 14:10:00,97.27,97.3,97.14,97.3,19373.0,82.1442,82.1695,82.0344,82.1695,19373.0
2018-03-20 14:20:00,97.34,97.41,97.3,97.41,10132.0,82.2033,82.2624,82.1695,82.2624,10132.0
2018-03-20 14:30:00,97.43,97.47,97.4,97.47,13306.0,82.2793,82.3131,82.254,82.3131,13306.0
2018-03-20 14:40:00,97.49,97.57,97.47,97.57,8321.0,82.33,82.3975,82.3131,82.3975,8321.0
2018-03-20 14:50:00,97.56,97.6,97.44,97.49,12789.0,82.3891,82.4229,82.2877,82.33,12789.0
2018-03-20 15:00:00,97.48,97.64,97.47,97.62,12417.0,82.3215,82.4566,82.3131,82.4397,12417.0
2018-03-20 15:10:00,97.63,97.69,97.55,97.55,17999.0,82.4482,82.4989,82.3806,82.3806,17999.0
2018-03-20 15:20:00,97.55,97.61,97.53,97.57,20462.0,82.3806,82.4313,82.3637,82.3975,20462.0
2018-03-20 15:30:00,97.56,97.58,97.41,97.49,36752.0,82.3891,82.406,82.2624,82.33,36752.0
2018-03-20 15:40:00,97.49,97.54,97.31,97.42,59813.0,82.33,82.3722,82.1779,82.2708,59813.0
2018-03-20 15:50:00,97.4,97.5,97.37,97.4,101946.0,82.254,82.3384,82.2286,82.254,101946.0
2018-03-21 09:30:00,97.27,97.56,97.2,97.25,42599.0,82.1442,82.3891,82.0851,82.1273,42599.0
2018-03-21 09:40:00,97.22,97.22,96.76,96.77,39003.0,82.1019,82.1019,81.7135,81.7219,39003.0
2018-03-21 09:50:00,96.79,96.86,96.67,96.78,30871.0,81.7388,81.7979,81.6375,81.7304,30871.0
2018-03-21 10:00:00,96.79,97.08,96.69,96.99,32878.0,81.7388,81.9837,81.6544,81.9077,32878.0
2018-03-21 10:10:00,97.0,97.08,96.87,96.88,34041.0,81.9162,81.9837,81.8064,81.8148,34041.0
2018-03-21 10:20:00,96.84,96.87,96.75,96.8,25461.0,81.781,81.8064,81.705,81.7473,25461.0
2018-03-21 10:30:00,96.81,96.91,96.75,96.91,16203.0,81.7557,81.8401,81.705,81.8401,16203.0
2018-03-21 10:40:00,96.9,96.92,96.76,96.83,28580.0,81.8317,81.8486,81.7135,81.7726,28580.0
2018-03-21 10:50:00,96.84,96.98,96.8,96.82,22216.0,81.781,81.8993,81.7473,81.7641,22216.0
2018-03-21 11:00:00,96.81,96.82,96.7,96.72,18449.0,81.7557,81.7641,81.6628,81.6797,18449.0
2018-03-21 11:10:00,96.72,96.86,96.67,96.8,45143.0,81.6797,81.7979,81.6375,81.7473,45143.0
2018-03-21 11:20:00,96.79,96.88,96.72,96.82,18884.0,81.7388,81.8148,81.6797,81.7641,18884.0
2018-03-21 11:30:00,96.84,97.02,96.81,97.02,19741.0,81.781,81.933,81.7557,81.933,19741.0
2018-03-21 11:40:00,97.01,97.16,97.01,97.08,16691.0,81.9246,82.0513,81.9246,81.9837,16691.0
2018-03-21 11:50:00,97.07,97.34,97.07,97.31,13942.0,81.9753,82.2033,81.9753,82.1779,13942.0
2018-03-21 12:00:00,97.28,97.31,97.23,97.28,9106.0,82.1526,82.1779,82.1104,82.1526,9106.0
2018-03-21 12:10:00,97.3,97.38,97.23,97.28,20419.0,82.1695,82.2371,82.1104,82.1526,20419.0
2018-03-21 12:20:00,97.29,97.32,97.16,97.2,14629.0,82.1611,82.1864,82.0513,82.0851,14629.0
2018-03-21 12:30:00,97.18,97.21,97.12,97.16,13364.0,82.0682,82.0935,82.0175,82.0513,13364.0
2018-03-21 12:40:00,97.19,97.26,97.13,97.18,9496.0,82.0766,82.1357,82.0259,82.0682,9496.0
2018-03-21 12:50:00,97.16,97.33,97.16,97.33,12361.0,82.0513,82.1948,82.0513,82.1948,12361.0
2018-03-21 13:00:00,97.34,97.38,97.19,97.19,16164.0,82.2033,82.2371,82.0766,82.0766,16164.0
2018-03-21 13:10:00,97.21,97.22,97.1,97.1,12638.0,82.0935,82.1019,82.0006,82.0006,12638.0
2018-03-21 13:20:00,97.12,97.22,97.12,97.16,6424.0,82.0175,82.1019,82.0175,82.0513,6424.0
2018-03-21 13:30:00,97.18,97.21,97.1,97.11,10520.0,82.0682,82.0935,82.0006,82.009,10520.0
2018-03-21 13:40:00,97.13,97.17,97.09,97.15,9418.0,82.0259,82.0597,81.9922,82.0428,9418.0
2018-03-21 13:50:00,97.13,97.36,97.13,97.34,12296.0,82.0259,82.2202,82.0259,82.2033,12296.0
2018-03-21 14:00:00,97.36,97.69,97.18,97.59,46125.0,82.2202,82.4989,82.0682,82.4144,46125.0
2018-03-21 14:10:00,97.54,97.78,97.5,97.75,21936.0,82.3722,82.5749,82.3384,82.5495,21936.0
2018-03-21 14:20:00,97.77,97.79,97.45,97.53,15486.0,82.5664,82.5833,82.2962,82.3637,15486.0
2018-03-21 14:30:00,97.58,97.61,97.28,97.3,19824.0,82.406,82.4313,82.1526,82.1695,19824.0
2018-03-21 14:40:00,97.32,97.37,97.02,97.05,37345.0,82.1864,82.2286,81.933,81.9584,37345.0
2018-03-21 14:50:00,97.02,97.05,96.81,97.03,32870.0,81.933,81.9584,81.7557,81.9415,32870.0
2018-03-21 15:00:00,97.03,97.17,96.95,97.12,18495.0,81.9415,82.0597,81.8739,82.0175,18495.0
2018-03-21 15:10:00,97.14,97.44,97.06,97.28,59706.0,82.0344,82.2877,81.9668,82.1526,59706.0
2018-03-21 15:20:00,97.29,97.4,97.24,97.26,31695.0,82.1611,82.254,82.1188,82.1357,31695.0
2018-03-21 15:30:00,97.27,97.41,97.17,97.29,36005.0,82.1442,82.2624,82.0597,82.1611,36005.0
2018-03-21 15:40:00,97.28,97.28,97.12,97.23,55898.0,82.1526,82.1526,82.0175,82.1104,55898.0
2018-03-21 15:50:00,97.23,97.23,96.83,96.84,110727.0,82.1104,82.1104,81.7726,81.781,110727.0
2018-03-22 09:30:00,96.25,96.58,96.0,96.41,40443.0,81.2828,81.5615,81.0717,81.4179,40443.0
2018-03-22 09:40:00,96.41,96.74,96.36,96.68,25014.0,81.4179,81.6966,81.3757,81.6459,25014.0
2018-03-22 09:50:00,96.62,96.78,96.55,96.55,29326.0,81.5952,81.7304,81.5361,81.5361,29326.0
2018-03-22 10:00:00,96.57,96.8,96.57,96.79,20842.0,81.553,81.7473,81.553,81.7388,20842.0
2018-03-22 10:10:00,96.79,97.02,96.73,97.02,30661.0,81.7388,81.933,81.6881,81.933,30661.0
2018-03-22 10:20:00,96.99,97.07,96.9,96.9,19896.0,81.9077,81.9753,81.8317,81.8317,19896.0
2018-03-22 10:30:00,96.87,96.96,96.74,96.87,18543.0,81.8064,81.8824,81.6966,81.8064,18543.0
2018-03-22 10:40:00,96.87,96.91,96.52,96.57,14693.0,81.8064,81.8401,81.5108,81.553,14693.0
2018-03-22 10:50:00,96.53,96.58,96.36,96.51,14603.0,81.5192,81.5615,81.3757,81.5023,14603.0
2018-03-22 11:00:00,96.53,96.58,96.45,96.53,19359.0,81.5192,81.5615,81.4517,81.5192,19359.0
2018-03-22 11:10:00,96.54,96.55,96.3,96.47,13285.0,81.5277,81.5361,81.325,81.4686,13285.0
2018-03-22 11:20:00,96.45,96.49,96.32,96.47,14750.0,81.4517,81.4855,81.3419,81.4686,14750.0
2018-03-22 11:30:00,96.48,96.74,96.37,96.42,78472.0,81.477,81.6966,81.3841,81.4263,78472.0
2018-03-22 11:40:00,96.39,96.39,96.17,96.22,18748.0,81.401,81.401,81.2152,81.2574,18748.0
2018-03-22 11:50:00,96.24,96.37,96.07,96.07,17694.0,81.2743,81.3841,81.1308,81.1308,17694.0
2018-03-22 12:00:00,96.06,96.16,95.9,96.15,40528.0,81.1223,81.2068,80.9872,81.1983,40528.0
2018-03-22 12:10:00,96.17,96.31,96.03,96.21,23492.0,81.2152,81.3334,81.097,81.249,23492.0
2018-03-22 12:20:00,96.22,96.45,96.17,96.42,32864.0,81.2574,81.4517,81.2152,81.4263,32864.0
2018-03-22 12:30:00,96.4,96.48,96.35,96.39,18305.0,81.4095,81.477,81.3672,81.401,18305.0
2018-03-22 12:40:00,96.41,96.41,96.21,96.32,13719.0,81.4179,81.4179,81.249,81.3419,13719.0
2018-03-22 12:50:00,96.32,96.45,96.21,96.24,16490.0,81.3419,81.4517,81.249,81.2743,16490.0
2018-03-22 13:00:00,96.22,96.22,95.92,96.1,31664.0,81.2574,81.2574,81.0041,81.1561,31664.0
2018-03-22 13:10:00,96.09,96.29,96.03,96.25,13225.0,81.1477,81.3166,81.097,81.2828,13225.0
2018-03-22 13:20:00,96.24,96.51,96.22,96.45,41104.0,81.2743,81.5023,81.2574,81.4517,41104.0
2018-03-22 13:30:00,96.48,96.5,96.34,96.37,24516.0,81.477,81.4939,81.3588,81.3841,24516.0
2018-03-22 13:40:00,96.38,96.45,96.36,96.37,17818.0,81.3926,81.4517,81.3757,81.3841,17818.0
2018-03-22 13:50:00,96.39,96.44,96.32,96.37,17359.0,81.401,81.4432,81.3419,81.3841,17359.0
2018-03-22 14:00:00,96.38,96.41,96.2,96.23,16191.0,81.3926,81.4179,81.2406,81.2659,16191.0
2018-03-22 14:10:00,96.23,96.24,96.11,96.11,26365.0,81.2659,81.2743,81.1646,81.1646,26365.0
2018-03-22 14:20:00,96.1,96.12,95.66,95.67,27893.0,81.1561,81.173,80.7845,80.793,27893.0
2018-03-22 14:30:00,95.65,95.67,95.47,95.6,30469.0,80.7761,80.793,80.6241,80.7339,30469.0
2018-03-22 14:40:00,95.6,95.71,95.53,95.65,16887.0,80.7339,80.8268,80.6747,80.7761,16887.0
2018-03-22 14:50:00,95.65,95.65,95.26,95.31,26912.0,80.7761,80.7761,80.4467,80.489,26912.0
2018-03-22 15:00:00,95.3,95.47,95.26,95.27,55622.0,80.4805,80.6241,80.4467,80.4552,55622.0
2018-03-22 15:10:00,95.27,95.32,94.93,94.98,40588.0,80.4552,80.4974,80.168,80.2103,40588.0
2018-03-22 15:20:00,94.98,95.33,94.97,95.14,55981.0,80.2103,80.5058,80.2018,80.3454,55981.0
2018-03-22 15:30:00,95.12,95.14,94.99,94.99,52437.0,80.3285,80.3454,80.2187,80.2187,52437.0
2018-03-22 15:40:00,94.99,95.02,94.49,94.61,129415.0,80.2187,80.244,79.7965,79.8978,129415.0
2018-03-22 15:50:00,94.61,94.85,94.55,94.63,225307.0,79.8978,80.1005,79.8471,79.9147,225307.0
2018-03-23 09:30:00,94.76,94.99,94.62,94.89,260153.0,80.0245,80.2187,79.9063,80.1343,260153.0
2018-03-23 09:40:00,94.89,95.09,94.82,95.04,41777.0,80.1343,80.3032,80.0752,80.2609,41777.0
2018-03-23 09:50:00,95.02,95.06,94.8,94.82,26787.0,80.244,80.2778,80.0583,80.0752,26787.0
2018-03-23 10:00:00,94.83,95.06,94.47,94.51,30953.0,80.0836,80.2778,79.7796,79.8134,30953.0
2018-03-23 10:10:00,94.48,94.64,94.22,94.3,23067.0,79.788,79.9231,79.5685,79.636,23067.0
2018-03-23 10:20:00,94.3,94.68,94.26,94.62,37934.0,79.636,79.9569,79.6022,79.9063,37934.0
2018-03-23 10:30:00,94.62,94.9,94.58,94.7,14502.0,79.9063,80.1427,79.8725,79.9738,14502.0
2018-03-23 10:40:00,94.72,94.86,94.64,94.73,14057.0,79.9907,80.1089,79.9231,79.9991,14057.0
2018-03-23 10:50:00,94.73,94.84,94.66,94.78,12007.0,79.9991,80.092,79.94,80.0414,12007.0
2018-03-23 11:00:00,94.8,94.81,94.68,94.77,17837.0,80.0583,80.0667,79.9569,80.0329,17837.0
2018-03-23 11:10:00,94.79,94.87,94.71,94.87,9500.0,80.0498,80.1174,79.9823,80.1174,9500.0
2018-03-23 11:20:00,94.85,94.89,94.61,94.68,13367.0,80.1005,80.1343,79.8978,79.9569,13367.0
2018-03-23 11:30:00,94.73,94.77,94.45,94.45,14226.0,79.9991,80.0329,79.7627,79.7627,14226.0
2018-03-23 11:40:00,94.46,94.49,94.15,94.17,22943.0,79.7711,79.7965,79.5093,79.5262,22943.0
2018-03-23 11:50:00,94.2,94.2,93.93,93.93,20030.0,79.5516,79.5516,79.3235,79.3235,20030.0
2018-03-23 12:00:00,93.94,94.22,93.94,94.2,14033.0,79.332,79.5685,79.332,79.5516,14033.0
2018-03-23 12:10:00,94.22,94.25,94.04,94.07,11427.0,79.5685,79.5938,79.4164,79.4418,11427.0
2018-03-23 12:20:00,94.03,94.44,94.01,94.43,10984.0,79.408,79.7542,79.3911,79.7458,10984.0
2018-03-23 12:30:00,94.39,94.4,94.19,94.2,13940.0,79.712,79.7205,79.5431,79.5516,13940.0
2018-03-23 12:40:00,94.23,94.23,94.08,94.17,8222.0,79.5769,79.5769,79.4502,79.5262,8222.0
2018-03-23 12:50:00,94.18,94.22,94.06,94.09,6443.0,79.5347,79.5685,79.4333,79.4587,6443.0
2018-03-23 13:00:00,94.08,94.35,94.01,94.35,8875.0,79.4502,79.6782,79.3911,79.6782,8875.0
2018-03-23 13:10:00,94.38,94.44,94.31,94.4,16313.0,79.7036,79.7542,79.6445,79.7205,16313.0
2018-03-23 13:20:00,94.39,94.56,94.38,94.48,22975.0,79.712,79.8556,79.7036,79.788,22975.0
2018-03-23 13:30:00,94.5,94.59,94.43,94.47,20216.0,79.8049,79.8809,79.7458,79.7796,20216.0
2018-03-23 13:40:00,94.45,94.57,94.36,94.54,13915.0,79.7627,79.864,79.6867,79.8387,13915.0
2018-03-23 13:50:00,94.57,94.91,94.57,94.84,11417.0,79.864,80.1512,79.864,80.092,11417.0
2018-03-23 14:00:00,94.85,94.92,94.63,94.64,18975.0,80.1005,80.1596,79.9147,79.9231,18975.0
2018-03-23 14:10:00,94.63,94.63,94.31,94.34,20730.0,79.9147,79.9147,79.6445,79.6698,20730.0
2018-03-23 14:20:00,94.31,94.39,94.11,94.21,12288.0,79.6445,79.712,79.4756,79.56,12288.0
2018-03-23 14:30:00,94.21,94.26,94.04,94.13,11999.0,79.56,79.6022,79.4164,79.4924,11999.0
2018-03-23 14:40:00,94.08,94.2,93.84,93.84,16939.0,79.4502,79.5516,79.2475,79.2475,16939.0
2018-03-23 14:50:00,93.83,93.89,93.3,93.36,31699.0,79.2391,79.2898,78.7915,78.8422,31699.0
2018-03-23 15:00:00,93.37,93.42,92.9,92.93,35171.0,78.8506,78.8929,78.4537,78.4791,35171.0
2018-03-23 15:10:00,92.94,93.29,92.84,93.14,40056.0,78.4875,78.7831,78.403,78.6564,40056.0
2018-03-23 15:20:00,93.14,93.2,92.82,92.96,32911.0,78.6564,78.7071,78.3862,78.5044,32911.0
2018-03-23 15:30:00,92.95,93.01,92.75,92.92,71535.0,78.4959,78.5466,78.327,78.4706,71535.0
2018-03-23 15:40:00,92.86,92.9,92.4,92.52,81115.0,78.4199,78.4537,78.0315,78.1328,81115.0
2018-03-23 15:50:00,92.48,92.49,92.14,92.25,179504.0,78.099,78.1075,77.8119,77.9048,179504.0
2018-03-26 09:30:00,93.45,94.05,93.05,93.97,93929.0,78.9182,79.4249,78.5804,79.3573,93929.0
2018-03-26 09:40:00,94.01,94.4,93.56,93.74,111376.0,79.3911,79.7205,79.0111,79.1631,111376.0
2018-03-26 09:50:00,93.73,93.78,93.39,93.39,57440.0,79.1546,79.1969,78.8675,78.8675,57440.0
2018-03-26 10:00:00,93.43,93.6,93.37,93.5,34688.0,78.9013,79.0449,78.8506,78.9604,34688.0
2018-03-26 10:10:00,93.51,93.52,93.27,93.32,21039.0,78.9689,78.9773,78.7662,78.8084,21039.0
2018-03-26 10:20:00,93.36,93.39,93.09,93.11,20579.0,78.8422,78.8675,78.6142,78.6311,20579.0
2018-03-26 10:30:00,93.09,93.16,92.95,93.15,17880.0,78.6142,78.6733,78.4959,78.6648,17880.0
2018-03-26 10:40:00,93.11,93.15,92.87,93.13,19817.0,78.6311,78.6648,78.4284,78.648,19817.0
2018-03-26 10:50:00,93.13,93.31,93.04,93.06,16842.0,78.648,78.8,78.5719,78.5888,16842.0
2018-03-26 11:00:00,93.07,93.43,93.06,93.25,21259.0,78.5973,78.9013,78.5888,78.7493,21259.0
2018-03-26 11:10:00,93.23,93.33,93.07,93.13,14517.0,78.7324,78.8169,78.5973,78.648,14517.0
2018-03-26 11:20:00,93.07,93.4,92.99,93.34,14102.0,78.5973,78.876,78.5297,78.8253,14102.0
2018-03-26 11:30:00,93.3,93.44,93.19,93.33,16154.0,78.7915,78.9097,78.6986,78.8169,16154.0
2018-03-26 11:40:00,93.35,93.48,93.33,93.46,20337.0,78.8337,78.9435,78.8169,78.9266,20337.0
2018-03-26 11:50:00,93.53,93.69,93.43,93.5,22572.0,78.9857,79.1209,78.9013,78.9604,22572.0
2018-03-26 12:00:00,93.5,93.7,93.43,93.7,15842.0,78.9604,79.1293,78.9013,79.1293,15842.0
2018-03-26 12:10:00,93.7,93.89,93.69,93.89,10460.0,79.1293,79.2898,79.1209,79.2898,10460.0
2018-03-26 12:20:00,93.92,94.04,93.9,94.02,8586.0,79.3151,79.4164,79.2982,79.3996,8586.0
2018-03-26 12:30:00,94.04,94.21,94.04,94.06,14968.0,79.4164,79.56,79.4164,79.4333,14968.0
2018-03-26 12:40:00,94.03,94.08,93.85,93.85,16889.0,79.408,79.4502,79.256,79.256,16889.0
2018-03-26 12:50:00,93.88,93.95,93.79,93.84,10124.0,79.2813,79.3404,79.2053,79.2475,10124.0
2018-03-26 13:00:00,93.83,94.0,93.83,93.93,13336.0,79.2391,79.3827,79.2391,79.3235,13336.0
2018-03-26 13:10:00,93.92,94.15,93.91,94.06,19216.0,79.3151,79.5093,79.3067,79.4333,19216.0
2018-03-26 13:20:00,94.09,94.1,93.83,93.89,10443.0,79.4587,79.4671,79.2391,79.2898,10443.0
2018-03-26 13:30:00,93.9,93.9,93.61,93.67,19942.0,79.2982,79.2982,79.0533,79.104,19942.0
2018-03-26 13:40:00,93.68,93.74,93.62,93.7,15436.0,79.1124,79.1631,79.0618,79.1293,15436.0
2018-03-26 13:50:00,93.7,93.73,93.61,93.65,13222.0,79.1293,79.1546,79.0533,79.0871,13222.0
2018-03-26 14:00:00,93.73,93.98,93.72,93.94,14661.0,79.1546,79.3658,79.1462,79.332,14661.0
2018-03-26 14:10:00,93.97,94.22,93.97,94.22,13584.0,79.3573,79.5685,79.3573,79.5685,13584.0
2018-03-26 14:20:00,94.24,94.34,94.08,94.22,9367.0,79.5853,79.6698,79.4502,79.5685,9367.0
2018-03-26 14:30:00,94.23,94.29,94.13,94.22,12966.0,79.5769,79.6276,79.4924,79.5685,12966.0
2018-03-26 14:40:00,94.23,94.27,94.06,94.08,14670.0,79.5769,79.6107,79.4333,79.4502,14670.0
2018-03-26 14:50:00,94.09,94.4,94.08,94.3,33362.0,79.4587,79.7205,79.4502,79.636,33362.0
2018-03-26 15:00:00,94.33,94.61,94.33,94.6,19578.0,79.6613,79.8978,79.6613,79.8894,19578.0
2018-03-26 15:10:00,94.6,94.91,94.59,94.85,27321.0,79.8894,80.1512,79.8809,80.1005,27321.0
2018-03-26 15:20:00,94.87,94.89,94.62,94.67,25588.0,80.1174,80.1343,79.9063,79.9485,25588.0
2018-03-26 15:30:00,94.67,94.79,94.57,94.63,46906.0,79.9485,80.0498,79.864,79.9147,46906.0
2018-03-26 15:40:00,94.6,94.69,94.56,94.67,53849.0,79.8894,79.9654,79.8556,79.9485,53849.0
2018-03-26 15:50:00,94.66,94.68,94.36,94.52,169424.0,79.94,79.9569,79.6867,79.8218,169424.0
2018-03-27 09:30:00,94.71,94.89,94.16,94.79,48049.0,79.9823,80.1343,79.5178,80.0498,48049.0
2018-03-27 09:40:00,94.8,94.8,94.46,94.51,24256.0,80.0583,80.0583,79.7711,79.8134,24256.0
2018-03-27 09:50:00,94.49,94.56,94.26,94.51,20625.0,79.7965,79.8556,79.6022,79.8134,20625.0
2018-03-27 10:00:00,94.58,94.58,94.22,94.3,28779.0,79.8725,79.8725,79.5685,79.636,28779.0
2018-03-27 10:10:00,94.34,94.35,93.9,94.01,26925.0,79.6698,79.6782,79.2982,79.3911,26925.0
2018-03-27 10:20:00,94.01,94.33,94.01,94.3,21359.0,79.3911,79.6613,79.3911,79.636,21359.0
2018-03-27 10:30:00,94.25,94.34,94.12,94.3,16700.0,79.5938,79.6698,79.484,79.636,16700.0
2018-03-27 10:40:00,94.3,94.59,94.26,94.55,14676.0,79.636,79.8809,79.6022,79.8471,14676.0
2018-03-27 10:50:00,94.56,94.61,94.28,94.3,18656.0,79.8556,79.8978,79.6191,79.636,18656.0
2018-03-27 11:00:00,94.31,94.34,94.11,94.31,23774.0,79.6445,79.6698,79.4756,79.6445,23774.0
2018-03-27 11:10:00,94.28,94.5,94.24,94.47,13556.0,79.6191,79.8049,79.5853,79.7796,13556.0
2018-03-27 11:20:00,94.47,94.65,94.44,94.57,16118.0,79.7796,79.9316,79.7542,79.864,16118.0
2018-03-27 11:30:00,94.57,94.67,94.52,94.67,10220.0,79.864,79.9485,79.8218,79.9485,10220.0
2018-03-27 11:40:00,94.68,94.93,94.66,94.9,14652.0,79.9569,80.168,79.94,80.1427,14652.0
2018-03-27 11:50:00,94.88,94.88,94.7,94.8,17106.0,80.1258,80.1258,79.9738,80.0583,17106.0
2018-03-27 12:00:00,94.84,94.92,94.71,94.73,10530.0,80.092,80.1596,79.9823,79.9991,10530.0
2018-03-27 12:10:00,94.76,94.83,94.7,94.81,12023.0,80.0245,80.0836,79.9738,80.0667,12023.0
2018-03-27 12:20:00,94.81,94.83,94.67,94.71,13075.0,80.0667,80.0836,79.9485,79.9823,13075.0
2018-03-27 12:30:00,94.69,94.71,94.53,94.67,13501.0,79.9654,79.9823,79.8302,79.9485,13501.0
2018-03-27 12:40:00,94.69,94.9,94.64,94.81,15537.0,79.9654,80.1427,79.9231,80.0667,15537.0
2018-03-27 12:50:00,94.78,94.89,94.7,94.84,11763.0,80.0414,80.1343,79.9738,80.092,11763.0
2018-03-27 13:00:00,94.85,95.0,94.85,94.98,10070.0,80.1005,80.2272,80.1005,80.2103,10070.0
2018-03-27 13:10:00,94.93,95.07,94.87,95.05,8810.0,80.168,80.2863,80.1174,80.2694,8810.0
2018-03-27 13:20:00,95.05,95.05,94.81,94.87,9462.0,80.2694,80.2694,80.0667,80.1174,9462.0
2018-03-27 13:30:00,94.88,94.93,94.71,94.75,9555.0,80.1258,80.168,79.9823,80.016,9555.0
2018-03-27 13:40:00,94.76,94.81,94.6,94.6,7150.0,80.0245,80.0667,79.8894,79.8894,7150.0
2018-03-27 13:50:00,94.55,94.69,94.47,94.67,13107.0,79.8471,79.9654,79.7796,79.9485,13107.0
2018-03-27 14:00:00,94.68,94.68,94.47,94.54,13552.0,79.9569,79.9569,79.7796,79.8387,13552.0
2018-03-27 14:10:00,94.53,94.87,94.53,94.87,15569.0,79.8302,80.1174,79.8302,80.1174,15569.0
2018-03-27 14:20:00,94.84,94.87,94.52,94.59,13029.0,80.092,80.1174,79.8218,79.8809,13029.0
2018-03-27 14:30:00,94.54,94.75,94.51,94.74,13274.0,79.8387,80.016,79.8134,80.0076,13274.0
2018-03-27 14:40:00,94.75,94.78,94.36,94.36,21229.0,80.016,80.0414,79.6867,79.6867,21229.0
2018-03-27 14:50:00,94.38,94.43,94.17,94.17,28067.0,79.7036,79.7458,79.5262,79.5262,28067.0
2018-03-27 15:00:00,94.17,94.22,93.59,93.73,38600.0,79.5262,79.5685,79.0364,79.1546,38600.0
2018-03-27 15:10:00,93.78,94.04,93.74,93.88,29813.0,79.1969,79.4164,79.1631,79.2813,29813.0
2018-03-27 15:20:00,93.87,93.87,93.43,93.48,30711.0,79.2729,79.2729,78.9013,78.9435,30711.0
2018-03-27 15:30:00,93.47,93.54,92.99,93.5,57388.0,78.9351,78.9942,78.5297,78.9604,57388.0
2018-03-27 15:40:00,93.47,93.56,92.92,93.09,91996.0,78.9351,79.0111,78.4706,78.6142,91996.0
2018-03-27 15:50:00,93.08,93.51,93.08,93.4,114051.0,78.6057,78.9689,78.6057,78.876,114051.0
2018-03-28 09:30:00,93.71,94.29,93.48,94.28,57169.0,79.1378,79.6276,78.9435,79.6191,57169.0
2018-03-28 09:40:00,94.23,94.77,94.2,94.77,25674.0,79.5769,80.0329,79.5516,80.0329,25674.0
2018-03-28 09:50:00,94.81,94.89,94.64,94.86,24810.0,80.0667,80.1343,79.9231,80.1089,24810.0
2018-03-28 10:00:00,94.89,94.92,94.58,94.68,32502.0,80.1343,80.1596,79.8725,79.9569,32502.0
2018-03-28 10:10:00,94.69,94.69,94.37,94.42,18114.0,79.9654,79.9654,79.6951,79.7374,18114.0
2018-03-28 10:20:00,94.44,94.53,94.32,94.43,20983.0,79.7542,79.8302,79.6529,79.7458,20983.0
2018-03-28 10:30:00,94.43,94.47,94.04,94.11,52540.0,79.7458,79.7796,79.4164,79.4756,52540.0
2018-03-28 10:40:00,94.1,94.1,93.67,93.83,20768.0,79.4671,79.4671,79.104,79.2391,20768.0
2018-03-28 10:50:00,93.74,94.25,93.65,94.25,29209.0,79.1631,79.5938,79.0871,79.5938,29209.0
2018-03-28 11:00:00,94.27,94.66,94.27,94.62,23020.0,79.6107,79.94,79.6107,79.9063,23020.0
2018-03-28 11:10:00,94.65,94.83,94.41,94.79,20817.0,79.9316,80.0836,79.7289,80.0498,20817.0
2018-03-28 11:20:00,94.77,95.06,94.67,94.99,42344.0,80.0329,80.2778,79.9485,80.2187,42344.0
2018-03-28 11:30:00,94.99,95.25,94.76,95.23,37561.0,80.2187,80.4383,80.0245,80.4214,37561.0
2018-03-28 11:40:00,95.21,95.34,95.05,95.16,27016.0,80.4045,80.5143,80.2694,80.3623,27016.0
2018-03-28 11:50:00,95.18,95.37,95.08,95.17,29993.0,80.3792,80.5396,80.2947,80.3707,29993.0
2018-03-28 12:00:00,95.21,95.28,95.04,95.14,19324.0,80.4045,80.4636,80.2609,80.3454,19324.0
2018-03-28 12:10:00,95.13,95.56,95.13,95.56,20871.0,80.3369,80.7001,80.3369,80.7001,20871.0
2018-03-28 12:20:00,95.54,95.65,95.25,95.25,18091.0,80.6832,80.7761,80.4383,80.4383,18091.0
2018-03-28 12:30:00,95.25,95.28,94.94,95.0,40180.0,80.4383,80.4636,80.1765,80.2272,40180.0
2018-03-28 12:40:00,95.02,95.2,94.96,95.02,26878.0,80.244,80.3961,80.1934,80.244,26878.0
2018-03-28 12:50:00,95.01,95.02,94.62,94.62,17268.0,80.2356,80.244,79.9063,79.9063,17268.0
2018-03-28 13:00:00,94.64,94.78,94.45,94.78,21461.0,79.9231,80.0414,79.7627,80.0414,21461.0
2018-03-28 13:10:00,94.81,94.81,94.58,94.65,18465.0,80.0667,80.0667,79.8725,79.9316,18465.0
2018-03-28 13:20:00,94.65,95.04,94.62,94.91,13591.0,79.9316,80.2609,79.9063,80.1512,13591.0
2018-03-28 13:30:00,94.95,94.95,94.67,94.89,15096.0,80.1849,80.1849,79.9485,80.1343,15096.0
2018-03-28 13:40:00,94.86,95.14,94.75,95.06,19328.0,80.1089,80.3454,80.016,80.2778,19328.0
2018-03-28 13:50:00,95.01,95.01,94.77,94.87,16511.0,80.2356,80.2356,80.0329,80.1174,16511.0
2018-03-28 14:00:00,94.86,94.94,94.63,94.73,17169.0,80.1089,80.1765,79.9147,79.9991,17169.0
2018-03-28 14:10:00,94.75,95.01,94.63,94.92,25025.0,80.016,80.2356,79.9147,80.1596,25025.0
2018-03-28 14:20:00,94.96,95.08,94.9,94.95,23405.0,80.1934,80.2947,80.1427,80.1849,23405.0
2018-03-28 14:30:00,94.92,95.18,94.84,95.18,26161.0,80.1596,80.3792,80.092,80.3792,26161.0
2018-03-28 14:40:00,95.22,95.29,94.89,94.99,27512.0,80.4129,80.4721,80.1343,80.2187,27512.0
2018-03-28 14:50:00,94.96,95.04,94.76,94.81,19371.0,80.1934,80.2609,80.0245,80.0667,19371.0
2018-03-28 15:00:00,94.8,94.83,94.33,94.36,30383.0,80.0583,80.0836,79.6613,79.6867,30383.0
2018-03-28 15:10:00,94.37,94.76,94.37,94.63,42370.0,79.6951,80.0245,79.6951,79.9147,42370.0
2018-03-28 15:20:00,94.62,94.8,94.48,94.77,44870.0,79.9063,80.0583,79.788,80.0329,44870.0
2018-03-28 15:30:00,94.77,95.04,94.64,95.02,80969.0,80.0329,80.2609,79.9231,80.244,80969.0
2018-03-28 15:40:00,95.0,95.06,94.69,94.84,88364.0,80.2272,80.2778,79.9654,80.092,88364.0
2018-03-28 15:50:00,94.86,94.9,94.57,94.63,160277.0,80.1089,80.1427,79.864,79.9147,160277.0
2018-03-29 09:30:00,95.1,95.32,94.96,95.26,32656.0,80.3116,80.4974,80.1934,80.4467,32656.0
2018-03-29 09:40:00,95.26,95.29,94.95,95.09,13966.0,80.4467,80.4721,80.1849,80.3032,13966.0
2018-03-29 09:50:00,95.08,95.35,95.08,95.2,24154.0,80.2947,80.5227,80.2947,80.3961,24154.0
2018-03-29 10:00:00,95.19,95.42,95.18,95.4,25464.0,80.3876,80.5818,80.3792,80.565,25464.0
2018-03-29 10:10:00,95.41,95.57,95.41,95.56,13697.0,80.5734,80.7085,80.5734,80.7001,13697.0
2018-03-29 10:20:00,95.57,95.73,95.55,95.64,14433.0,80.7085,80.8436,80.6916,80.7676,14433.0
2018-03-29 10:30:00,95.68,95.69,95.36,95.36,13371.0,80.8014,80.8099,80.5312,80.5312,13371.0
2018-03-29 10:40:00,95.36,95.58,95.19,95.47,17832.0,80.5312,80.717,80.3876,80.6241,17832.0
2018-03-29 10:50:00,95.48,95.57,95.42,95.5,20510.0,80.6325,80.7085,80.5818,80.6494,20510.0
2018-03-29 11:00:00,95.52,95.81,95.52,95.77,16889.0,80.6663,80.9112,80.6663,80.8774,16889.0
2018-03-29 11:10:00,95.77,95.8,95.55,95.55,13053.0,80.8774,80.9028,80.6916,80.6916,13053.0
2018-03-29 11:20:00,95.54,95.54,95.29,95.35,14744.0,80.6832,80.6832,80.4721,80.5227,14744.0
2018-03-29 11:30:00,95.33,95.34,95.17,95.29,18609.0,80.5058,80.5143,80.3707,80.4721,18609.0
2018-03-29 11:40:00,95.28,95.4,95.25,95.36,10729.0,80.4636,80.565,80.4383,80.5312,10729.0
2018-03-29 11:50:00,95.36,95.42,95.23,95.36,11541.0,80.5312,80.5818,80.4214,80.5312,11541.0
2018-03-29 12:00:00,95.36,95.37,95.07,95.13,20058.0,80.5312,80.5396,80.2863,80.3369,20058.0
2018-03-29 12:10:00,95.11,95.17,95.07,95.15,9352.0,80.3201,80.3707,80.2863,80.3538,9352.0
2018-03-29 12:20:00,95.15,95.15,95.05,95.14,9613.0,80.3538,80.3538,80.2694,80.3454,9613.0
2018-03-29 12:30:00,95.15,95.19,95.13,95.16,10003.0,80.3538,80.3876,80.3369,80.3623,10003.0
2018-03-29 12:40:00,95.17,95.2,95.11,95.15,8519.0,80.3707,80.3961,80.3201,80.3538,8519.0
2018-03-29 12:50:00,95.14,95.23,95.14,95.14,8652.0,80.3454,80.4214,80.3454,80.3454,8652.0
2018-03-29 13:00:00,95.17,95.22,95.01,95.01,7267.0,80.3707,80.4129,80.2356,80.2356,7267.0
2018-03-29 13:10:00,95.01,95.18,95.0,95.16,15302.0,80.2356,80.3792,80.2272,80.3623,15302.0
2018-03-29 13:20:00,95.15,95.24,95.13,95.18,10517.0,80.3538,80.4298,80.3369,80.3792,10517.0
2018-03-29 13:30:00,95.18,95.19,95.01,95.03,13518.0,80.3792,80.3876,80.2356,80.2525,13518.0
2018-03-29 13:40:00,95.04,95.15,95.04,95.15,18941.0,80.2609,80.3538,80.2609,80.3538,18941.0
2018-03-29 13:50:00,95.13,95.9,95.12,95.21,40864.0,80.3369,80.9872,80.3285,80.4045,40864.0
2018-03-29 14:00:00,95.19,95.27,95.03,95.24,15262.0,80.3876,80.4552,80.2525,80.4298,15262.0
2018-03-29 14:10:00,95.26,95.47,95.26,95.44,18892.0,80.4467,80.6241,80.4467,80.5987,18892.0
2018-03-29 14:20:00,95.42,95.47,95.22,95.33,19299.0,80.5818,80.6241,80.4129,80.5058,19299.0
2018-03-29 14:30:00,95.37,95.44,95.31,95.31,23748.0,80.5396,80.5987,80.489,80.489,23748.0
2018-03-29 14:40:00,95.3,95.51,95.27,95.49,18894.0,80.4805,80.6579,80.4552,80.641,18894.0
2018-03-29 14:50:00,95.47,95.57,95.41,95.44,18678.0,80.6241,80.7085,80.5734,80.5987,18678.0
2018-03-29 15:00:00,95.41,95.65,95.25,95.57,32067.0,80.5734,80.7761,80.4383,80.7085,32067.0
2018-03-29 15:10:00,95.56,95.66,95.35,95.4,35951.0,80.7001,80.7845,80.5227,80.565,35951.0
2018-03-29 15:20:00,95.41,95.43,95.18,95.28,45597.0,80.5734,80.5903,80.3792,80.4636,45597.0
2018-03-29 15:30:00,95.28,95.28,95.02,95.26,74370.0,80.4636,80.4636,80.244,80.4467,74370.0
2018-03-29 15:40:00,95.29,95.44,95.09,95.43,102462.0,80.4721,80.5987,80.3032,80.5903,102462.0
2018-03-29 15:50:00,95.44,95.48,94.88,94.94,250979.0,80.5987,80.6325,80.1258,80.1765,250979.0
2018-04-02 09:30:00,95.94,96.23,94.91,96.18,105610.0,81.021,81.2659,80.1512,81.2237,105610.0
2018-04-02 09:40:00,96.15,96.94,96.11,96.77,69504.0,81.1983,81.8655,81.1646,81.7219,69504.0
2018-04-02 09:50:00,96.75,96.75,96.16,96.24,135123.0,81.705,81.705,81.2068,81.2743,135123.0
2018-04-02 10:00:00,96.22,96.38,96.0,96.02,46354.0,81.2574,81.3926,81.0717,81.0885,46354.0
2018-04-02 10:10:00,96.06,96.24,95.93,96.16,29467.0,81.1223,81.2743,81.0125,81.2068,29467.0
2018-04-02 10:20:00,96.18,96.22,95.69,95.74,20599.0,81.2237,81.2574,80.8099,80.8521,20599.0
2018-04-02 10:30:00,95.75,95.76,95.15,95.2,32142.0,80.8605,80.869,80.3538,80.3961,32142.0
2018-04-02 10:40:00,95.16,95.18,94.61,94.66,132779.0,80.3623,80.3792,79.8978,79.94,132779.0
2018-04-02 10:50:00,94.65,94.68,94.2,94.27,58936.0,79.9316,79.9569,79.5516,79.6107,58936.0
2018-04-02 11:00:00,94.25,94.41,94.19,94.38,59177.0,79.5938,79.7289,79.5431,79.7036,59177.0
2018-04-02 11:10:00,94.38,94.45,94.17,94.32,28950.0,79.7036,79.7627,79.5262,79.6529,28950.0
2018-04-02 11:20:00,94.32,94.47,94.25,94.45,23032.0,79.6529,79.7796,79.5938,79.7627,23032.0
2018-04-02 11:30:00,94.45,94.55,93.86,93.9,35198.0,79.7627,79.8471,79.2644,79.2982,35198.0
2018-04-02 11:40:00,93.94,94.37,93.74,94.29,72669.0,79.332,79.6951,79.1631,79.6276,72669.0
2018-04-02 11:50:00,94.25,94.46,93.92,93.98,77347.0,79.5938,79.7711,79.3151,79.3658,77347.0
2018-04-02 12:00:00,94.0,94.0,93.62,93.69,43081.0,79.3827,79.3827,79.0618,79.1209,43081.0
2018-04-02 12:10:00,93.65,93.69,93.46,93.56,26489.0,79.0871,79.1209,78.9266,79.0111,26489.0
2018-04-02 12:20:00,93.52,93.73,93.45,93.55,28813.0,78.9773,79.1546,78.9182,79.0026,28813.0
2018-04-02 12:30:00,93.57,93.81,93.57,93.7,34177.0,79.0195,79.2222,79.0195,79.1293,34177.0
2018-04-02 12:40:00,93.72,93.77,93.53,93.58,22033.0,79.1462,79.1884,78.9857,79.028,22033.0
2018-04-02 12:50:00,93.56,93.58,93.24,93.27,27818.0,79.0111,79.028,78.7408,78.7662,27818.0
2018-04-02 13:00:00,93.24,93.33,93.03,93.08,25731.0,78.7408,78.8169,78.5635,78.6057,25731.0
2018-04-02 13:10:00,93.09,93.26,92.98,92.98,20463.0,78.6142,78.7577,78.5213,78.5213,20463.0
2018-04-02 13:20:00,92.95,93.02,92.65,92.68,18872.0,78.4959,78.5551,78.2426,78.2679,18872.0
2018-04-02 13:30:00,92.7,92.98,92.68,92.89,19345.0,78.2848,78.5213,78.2679,78.4453,19345.0
2018-04-02 13:40:00,92.86,92.87,92.52,92.55,27104.0,78.4199,78.4284,78.1328,78.1581,27104.0
2018-04-02 13:50:00,92.56,92.64,92.33,92.37,29401.0,78.1666,78.2341,77.9724,78.0061,29401.0
2018-04-02 14:00:00,92.34,92.58,92.11,92.54,44263.0,77.9808,78.1835,77.7866,78.1497,44263.0
2018-04-02 14:10:00,92.55,92.85,92.46,92.73,43293.0,78.1581,78.4115,78.0821,78.3102,43293.0
2018-04-02 14:20:00,92.82,92.95,92.62,92.67,27656.0,78.3862,78.4959,78.2173,78.2595,27656.0
2018-04-02 14:30:00,92.65,92.88,92.61,92.66,22165.0,78.2426,78.4368,78.2088,78.251,22165.0
2018-04-02 14:40:00,92.68,92.78,92.55,92.77,18001.0,78.2679,78.3524,78.1581,78.3439,18001.0
2018-04-02 14:50:00,92.78,93.05,92.78,93.0,23704.0,78.3524,78.5804,78.3524,78.5382,23704.0
2018-04-02 15:00:00,93.01,93.15,92.89,93.03,43940.0,78.5466,78.6648,78.4453,78.5635,43940.0
2018-04-02 15:10:00,93.02,93.21,92.92,93.21,35618.0,78.5551,78.7155,78.4706,78.7155,35618.0
2018-04-02 15:20:00,93.21,93.25,92.87,92.9,39582.0,78.7155,78.7493,78.4284,78.4537,39582.0
2018-04-02 15:30:00,92.91,93.21,92.81,93.17,66065.0,78.4622,78.7155,78.3777,78.6817,66065.0
2018-04-02 15:40:00,93.14,93.69,93.08,93.56,91840.0,78.6564,79.1209,78.6057,79.0111,91840.0
2018-04-02 15:50:00,93.59,93.86,93.58,93.69,151378.0,79.0364,79.2644,79.028,79.1209,151378.0
2018-04-03 09:30:00,93.51,94.11,92.99,93.98,74689.0,78.9689,79.4756,78.5297,79.3658,74689.0
2018-04-03 09:40:00,94.08,94.45,93.98,94.32,37035.0,79.4502,79.7627,79.3658,79.6529,37035.0
2018-04-03 09:50:00,94.31,94.76,94.23,94.75,39282.0,79.6445,80.0245,79.5769,80.016,39282.0
2018-04-03 10:00:00,94.75,95.09,94.61,94.97,56764.0,80.016,80.3032,79.8978,80.2018,56764.0
2018-04-03 10:10:00,94.97,95.0,94.71,94.75,28132.0,80.2018,80.2272,79.9823,80.016,28132.0
2018-04-03 10:20:00,94.76,94.87,94.68,94.85,20891.0,80.0245,80.1174,79.9569,80.1005,20891.0
2018-04-03 10:30:00,94.85,94.85,94.64,94.66,15389.0,80.1005,80.1005,79.9231,79.94,15389.0
2018-04-03 10:40:00,94.64,95.13,94.63,95.05,59140.0,79.9231,80.3369,79.9147,80.2694,59140.0
2018-04-03 10:50:00,95.05,95.15,95.0,95.11,27558.0,80.2694,80.3538,80.2272,80.3201,27558.0
2018-04-03 11:00:00,95.11,95.29,95.02,95.29,28963.0,80.3201,80.4721,80.244,80.4721,28963.0
2018-04-03 11:10:00,95.29,95.3,94.9,94.97,10773.0,80.4721,80.4805,80.1427,80.2018,10773.0
2018-04-03 11:20:00,94.99,94.99,94.74,94.74,12296.0,80.2187,80.2187,80.0076,80.0076,12296.0
2018-04-03 11:30:00,94.75,94.76,94.33,94.37,16851.0,80.016,80.0245,79.6613,79.6951,16851.0
2018-04-03 11:40:00,94.39,94.77,94.35,94.65,17241.0,79.712,80.0329,79.6782,79.9316,17241.0
2018-04-03 11:50:00,94.63,94.82,94.49,94.73,25216.0,79.9147,80.0752,79.7965,79.9991,25216.0
2018-04-03 12:00:00,94.74,95.0,94.74,94.87,20041.0,80.0076,80.2272,80.0076,80.1174,20041.0
2018-04-03 12:10:00,94.86,95.0,94.76,94.87,31430.0,80.1089,80.2272,80.0245,80.1174,31430.0
2018-04-03 12:20:00,94.85,94.9,94.61,94.75,35800.0,80.1005,80.1427,79.8978,80.016,35800.0
2018-04-03 12:30:00,94.69,94.75,94.59,94.64,18435.0,79.9654,80.016,79.8809,79.9231,18435.0
2018-04-03 12:40:00,94.64,94.77,94.46,94.48,20427.0,79.9231,80.0329,79.7711,79.788,20427.0
2018-04-03 12:50:00,94.49,94.59,94.48,94.49,11960.0,79.7965,79.8809,79.788,79.7965,11960.0
2018-04-03 13:00:00,94.48,94.52,94.39,94.45,17754.0,79.788,79.8218,79.712,79.7627,17754.0
2018-04-03 13:10:00,94.44,94.5,94.36,94.45,14287.0,79.7542,79.8049,79.6867,79.7627,14287.0
2018-04-03 13:20:00,94.45,94.8,94.45,94.7,14525.0,79.7627,80.0583,79.7627,79.9738,14525.0
2018-04-03 13:30:00,94.71,94.74,94.55,94.58,8520.0,79.9823,80.0076,79.8471,79.8725,8520.0
2018-04-03 13:40:00,94.55,94.67,94.38,94.47,11469.0,79.8471,79.9485,79.7036,79.7796,11469.0
2018-04-03 13:50:00,94.44,94.64,94.42,94.63,11392.0,79.7542,79.9231,79.7374,79.9147,11392.0
2018-04-03 14:00:00,94.64,94.67,94.44,94.48,17801.0,79.9231,79.9485,79.7542,79.788,17801.0
2018-04-03 14:10:00,94.45,94.45,94.32,94.38,17639.0,79.7627,79.7627,79.6529,79.7036,17639.0
2018-04-03 14:20:00,94.38,94.53,94.36,94.42,19038.0,79.7036,79.8302,79.6867,79.7374,19038.0
2018-04-03 14:30:00,94.4,94.4,94.09,94.17,21993.0,79.7205,79.7205,79.4587,79.5262,21993.0
2018-04-03 14:40:00,94.21,94.57,94.07,94.55,30516.0,79.56,79.864,79.4418,79.8471,30516.0
2018-04-03 14:50:00,94.53,94.75,94.45,94.7,19189.0,79.8302,80.016,79.7627,79.9738,19189.0
2018-04-03 15:00:00,94.68,95.35,94.65,95.3,33339.0,79.9569,80.5227,79.9316,80.4805,33339.0
2018-04-03 15:10:00,95.3,95.42,95.06,95.24,36484.0,80.4805,80.5818,80.2778,80.4298,36484.0
2018-04-03 15:20:00,95.26,95.46,95.13,95.46,34396.0,80.4467,80.6156,80.3369,80.6156,34396.0
2018-04-03 15:30:00,95.44,95.44,94.92,95.08,53261.0,80.5987,80.5987,80.1596,80.2947,53261.0
2018-04-03 15:40:00,95.11,95.17,94.9,94.96,71170.0,80.3201,80.3707,80.1427,80.1934,71170.0
2018-04-03 15:50:00,94.94,95.16,94.9,95.12,154306.0,80.1765,80.3623,80.1427,80.3285,154306.0
2018-04-04 09:30:00,94.52,94.88,94.28,94.88,93095.0,79.8218,80.1258,79.6191,80.1258,93095.0
2018-04-04 09:40:00,94.89,95.18,94.79,95.05,48871.0,80.1343,80.3792,80.0498,80.2694,48871.0
2018-04-04 09:50:00,95.0,95.93,94.99,95.86,67433.0,80.2272,81.0125,80.2187,80.9534,67433.0
2018-04-04 10:00:00,95.81,95.95,95.55,95.75,34016.0,80.9112,81.0294,80.6916,80.8605,34016.0
2018-04-04 10:10:00,95.74,95.76,95.23,95.53,40999.0,80.8521,80.869,80.4214,80.6747,40999.0
2018-04-04 10:20:00,95.48,95.52,95.22,95.3,40218.0,80.6325,80.6663,80.4129,80.4805,40218.0
2018-04-04 10:30:00,95.34,95.54,95.25,95.54,28788.0,80.5143,80.6832,80.4383,80.6832,28788.0
2018-04-04 10:40:00,95.58,95.76,95.5,95.76,17016.0,80.717,80.869,80.6494,80.869,17016.0
2018-04-04 10:50:00,95.76,95.91,95.69,95.88,32403.0,80.869,80.9957,80.8099,80.9703,32403.0
2018-04-04 11:00:00,95.87,95.92,95.5,95.62,27693.0,80.9619,81.0041,80.6494,80.7507,27693.0
2018-04-04 11:10:00,95.59,95.95,95.56,95.93,19439.0,80.7254,81.0294,80.7001,81.0125,19439.0
2018-04-04 11:20:00,95.97,96.04,95.65,95.72,17709.0,81.0463,81.1054,80.7761,80.8352,17709.0
2018-04-04 11:30:00,95.7,95.97,95.43,95.54,27405.0,80.8183,81.0463,80.5903,80.6832,27405.0
2018-04-04 11:40:00,95.54,95.54,95.19,95.24,47509.0,80.6832,80.6832,80.3876,80.4298,47509.0
2018-04-04 11:50:00,95.21,95.41,95.1,95.41,29693.0,80.4045,80.5734,80.3116,80.5734,29693.0
2018-04-04 12:00:00,95.41,95.59,95.29,95.56,45506.0,80.5734,80.7254,80.4721,80.7001,45506.0
2018-04-04 12:10:00,95.57,95.68,95.5,95.53,22668.0,80.7085,80.8014,80.6494,80.6747,22668.0
2018-04-04 12:20:00,95.46,95.8,95.46,95.8,25530.0,80.6156,80.9028,80.6156,80.9028,25530.0
2018-04-04 12:30:00,95.75,95.85,95.66,95.68,11587.0,80.8605,80.945,80.7845,80.8014,11587.0
2018-04-04 12:40:00,95.71,95.77,95.61,95.68,12581.0,80.8268,80.8774,80.7423,80.8014,12581.0
2018-04-04 12:50:00,95.69,95.98,95.67,95.9,14194.0,80.8099,81.0548,80.793,80.9872,14194.0
2018-04-04 13:00:00,95.9,95.94,95.73,95.74,15819.0,80.9872,81.021,80.8436,80.8521,15819.0
2018-04-04 13:10:00,95.75,95.76,95.65,95.65,15408.0,80.8605,80.869,80.7761,80.7761,15408.0
2018-04-04 13:20:00,95.65,95.77,95.57,95.63,17366.0,80.7761,80.8774,80.7085,80.7592,17366.0
2018-04-04 13:30:00,95.69,95.76,95.6,95.64,16595.0,80.8099,80.869,80.7339,80.7676,16595.0
2018-04-04 13:40:00,95.63,95.72,95.53,95.56,19648.0,80.7592,80.8352,80.6747,80.7001,19648.0
2018-04-04 13:50:00,95.54,95.6,95.46,95.52,25039.0,80.6832,80.7339,80.6156,80.6663,25039.0
2018-04-04 14:00:00,95.57,95.72,95.51,95.71,21107.0,80.7085,80.8352,80.6579,80.8268,21107.0
2018-04-04 14:10:00,95.75,96.04,95.75,95.93,26902.0,80.8605,81.1054,80.8605,81.0125,26902.0
2018-04-04 14:20:00,95.94,96.3,95.94,96.3,14202.0,81.021,81.325,81.021,81.325,14202.0
2018-04-04 14:30:00,96.3,96.34,96.1,96.1,16088.0,81.325,81.3588,81.1561,81.1561,16088.0
2018-04-04 14:40:00,96.1,96.47,96.1,96.42,18551.0,81.1561,81.4686,81.1561,81.4263,18551.0
2018-04-04 14:50:00,96.45,96.5,96.26,96.37,14169.0,81.4517,81.4939,81.2912,81.3841,14169.0
2018-04-04 15:00:00,96.37,96.58,96.37,96.58,11922.0,81.3841,81.5615,81.3841,81.5615,11922.0
2018-04-04 15:10:00,96.58,96.58,96.22,96.27,17715.0,81.5615,81.5615,81.2574,81.2997,17715.0
2018-04-04 15:20:00,96.31,96.67,96.31,96.54,34121.0,81.3334,81.6375,81.3334,81.5277,34121.0
2018-04-04 15:30:00,96.56,96.64,96.42,96.55,33694.0,81.5446,81.6121,81.4263,81.5361,33694.0
2018-04-04 15:40:00,96.54,96.62,96.39,96.57,74777.0,81.5277,81.5952,81.401,81.553,74777.0
2018-04-04 15:50:00,96.59,96.74,96.52,96.53,112935.0,81.5699,81.6966,81.5108,81.5192,112935.0
2018-04-05 09:30:00,97.06,97.22,96.79,96.8,61442.0,81.9668,82.1019,81.7388,81.7473,61442.0
2018-04-05 09:40:00,96.75,97.07,96.75,97.07,24101.0,81.705,81.9753,81.705,81.9753,24101.0
2018-04-05 09:50:00,97.09,97.29,97.0,97.29,30110.0,81.9922,82.1611,81.9162,82.1611,30110.0
2018-04-05 10:00:00,97.26,97.31,97.15,97.18,27578.0,82.1357,82.1779,82.0428,82.0682,27578.0
2018-04-05 10:10:00,97.2,97.32,97.13,97.25,25549.0,82.0851,82.1864,82.0259,82.1273,25549.0
2018-04-05 10:20:00,97.23,97.24,97.08,97.21,16808.0,82.1104,82.1188,81.9837,82.0935,16808.0
2018-04-05 10:30:00,97.23,97.35,97.05,97.08,17896.0,82.1104,82.2117,81.9584,81.9837,17896.0
2018-04-05 10:40:00,97.05,97.19,96.98,97.05,22355.0,81.9584,82.0766,81.8993,81.9584,22355.0
2018-04-05 10:50:00,97.05,97.18,97.0,97.02,17662.0,81.9584,82.0682,81.9162,81.933,17662.0
2018-04-05 11:00:00,97.02,97.32,96.99,97.3,23263.0,81.933,82.1864,81.9077,82.1695,23263.0
2018-04-05 11:10:00,97.3,97.51,97.18,97.47,20004.0,82.1695,82.3468,82.0682,82.3131,20004.0
2018-04-05 11:20:00,97.45,97.73,97.44,97.71,19487.0,82.2962,82.5326,82.2877,82.5157,19487.0
2018-04-05 11:30:00,97.69,97.78,97.54,97.54,22430.0,82.4989,82.5749,82.3722,82.3722,22430.0
2018-04-05 11:40:00,97.53,97.57,97.32,97.37,18355.0,82.3637,82.3975,82.1864,82.2286,18355.0
2018-04-05 11:50:00,97.35,97.64,97.35,97.57,21092.0,82.2117,82.4566,82.2117,82.3975,21092.0
2018-04-05 12:00:00,97.57,97.61,97.43,97.52,15765.0,82.3975,82.4313,82.2793,82.3553,15765.0
2018-04-05 12:10:00,97.51,97.54,97.3,97.32,14525.0,82.3468,82.3722,82.1695,82.1864,14525.0
2018-04-05 12:20:00,97.31,97.33,97.25,97.33,10921.0,82.1779,82.1948,82.1273,82.1948,10921.0
2018-04-05 12:30:00,97.33,97.35,97.13,97.19,9667.0,82.1948,82.2117,82.0259,82.0766,9667.0
2018-04-05 12:40:00,97.22,97.23,97.0,97.13,11185.0,82.1019,82.1104,81.9162,82.0259,11185.0
2018-04-05 12:50:00,97.15,97.22,97.13,97.19,7596.0,82.0428,82.1019,82.0259,82.0766,7596.0
2018-04-05 13:00:00,97.21,97.32,97.19,97.2,18509.0,82.0935,82.1864,82.0766,82.0851,18509.0
2018-04-05 13:10:00,97.19,97.2,96.98,97.04,12028.0,82.0766,82.0851,81.8993,81.9499,12028.0
2018-04-05 13:20:00,97.02,97.07,96.89,97.02,14888.0,81.933,81.9753,81.8233,81.933,14888.0
2018-04-05 13:30:00,97.02,97.07,96.92,96.92,13438.0,81.933,81.9753,81.8486,81.8486,13438.0
2018-04-05 13:40:00,96.93,96.98,96.78,96.95,15246.0,81.857,81.8993,81.7304,81.8739,15246.0
2018-04-05 13:50:00,96.95,97.12,96.94,96.98,18227.0,81.8739,82.0175,81.8655,81.8993,18227.0
2018-04-05 14:00:00,97.01,97.14,96.96,96.96,17669.0,81.9246,82.0344,81.8824,81.8824,17669.0
2018-04-05 14:10:00,96.98,97.21,96.96,97.2,15641.0,81.8993,82.0935,81.8824,82.0851,15641.0
2018-04-05 14:20:00,97.19,97.25,97.11,97.13,16225.0,82.0766,82.1273,82.009,82.0259,16225.0
2018-04-05 14:30:00,97.15,97.37,97.14,97.33,22478.0,82.0428,82.2286,82.0344,82.1948,22478.0
2018-04-05 14:40:00,97.32,97.4,97.19,97.35,19485.0,82.1864,82.254,82.0766,82.2117,19485.0
2018-04-05 14:50:00,97.37,97.58,97.34,97.56,15088.0,82.2286,82.406,82.2033,82.3891,15088.0
2018-04-05 15:00:00,97.58,97.6,97.35,97.57,24371.0,82.406,82.4229,82.2117,82.3975,24371.0
2018-04-05 15:10:00,97.59,97.61,97.46,97.53,19170.0,82.4144,82.4313,82.3046,82.3637,19170.0
2018-04-05 15:20:00,97.53,97.57,97.38,97.4,29500.0,82.3637,82.3975,82.2371,82.254,29500.0
2018-04-05 15:30:00,97.41,97.42,97.06,97.11,46670.0,82.2624,82.2708,81.9668,82.009,46670.0
2018-04-05 15:40:00,97.12,97.36,97.1,97.34,63183.0,82.0175,82.2202,82.0006,82.2033,63183.0
2018-04-05 15:50:00,97.34,97.46,97.14,97.14,149550.0,82.2033,82.3046,82.0344,82.0344,149550.0
2018-04-06 09:30:00,96.39,96.81,96.22,96.71,30890.0,81.401,81.7557,81.2574,81.6712,30890.0
2018-04-06 09:40:00,96.66,96.79,96.47,96.79,22914.0,81.629,81.7388,81.4686,81.7388,22914.0
2018-04-06 09:50:00,96.82,96.94,96.65,96.65,22634.0,81.7641,81.8655,81.6206,81.6206,22634.0
2018-04-06 10:00:00,96.71,96.87,96.61,96.8,23472.0,81.6712,81.8064,81.5868,81.7473,23472.0
2018-04-06 10:10:00,96.76,96.87,96.68,96.84,21715.0,81.7135,81.8064,81.6459,81.781,21715.0
2018-04-06 10:20:00,96.86,97.22,96.86,96.98,19100.0,81.7979,82.1019,81.7979,81.8993,19100.0
2018-04-06 10:30:00,96.98,97.01,96.74,96.78,21766.0,81.8993,81.9246,81.6966,81.7304,21766.0
2018-04-06 10:40:00,96.8,96.8,96.49,96.66,29040.0,81.7473,81.7473,81.4855,81.629,29040.0
2018-04-06 10:50:00,96.64,96.81,96.61,96.63,25034.0,81.6121,81.7557,81.5868,81.6037,25034.0
2018-04-06 11:00:00,96.63,96.63,96.44,96.59,25711.0,81.6037,81.6037,81.4432,81.5699,25711.0
2018-04-06 11:10:00,96.59,96.69,96.48,96.58,21834.0,81.5699,81.6544,81.477,81.5615,21834.0
2018-04-06 11:20:00,96.64,96.83,96.58,96.68,26226.0,81.6121,81.7726,81.5615,81.6459,26226.0
2018-04-06 11:30:00,96.69,96.87,96.68,96.8,15475.0,81.6544,81.8064,81.6459,81.7473,15475.0
2018-04-06 11:40:00,96.8,96.87,96.66,96.67,12669.0,81.7473,81.8064,81.629,81.6375,12669.0
2018-04-06 11:50:00,96.65,96.96,96.65,96.87,16022.0,81.6206,81.8824,81.6206,81.8064,16022.0
2018-04-06 12:00:00,96.81,96.88,96.67,96.77,14085.0,81.7557,81.8148,81.6375,81.7219,14085.0
2018-04-06 12:10:00,96.73,96.73,96.53,96.53,14730.0,81.6881,81.6881,81.5192,81.5192,14730.0
2018-04-06 12:20:00,96.52,96.55,96.39,96.47,11823.0,81.5108,81.5361,81.401,81.4686,11823.0
2018-04-06 12:30:00,96.4,96.72,96.4,96.67,13579.0,81.4095,81.6797,81.4095,81.6375,13579.0
2018-04-06 12:40:00,96.73,96.91,96.7,96.72,12859.0,81.6881,81.8401,81.6628,81.6797,12859.0
2018-04-06 12:50:00,96.72,97.06,96.71,96.98,9759.0,81.6797,81.9668,81.6712,81.8993,9759.0
2018-04-06 13:00:00,96.94,96.94,96.57,96.6,11432.0,81.8655,81.8655,81.553,81.5784,11432.0
2018-04-06 13:10:00,96.52,96.57,96.43,96.57,12820.0,81.5108,81.553,81.4348,81.553,12820.0
2018-04-06 13:20:00,96.57,96.76,96.5,96.72,8700.0,81.553,81.7135,81.4939,81.6797,8700.0
2018-04-06 13:30:00,96.77,96.8,96.49,96.51,13669.0,81.7219,81.7473,81.4855,81.5023,13669.0
2018-04-06 13:40:00,96.53,96.61,96.39,96.4,24397.0,81.5192,81.5868,81.401,81.4095,24397.0
2018-04-06 13:50:00,96.41,96.41,96.1,96.1,11938.0,81.4179,81.4179,81.1561,81.1561,11938.0
2018-04-06 14:00:00,96.08,96.12,95.58,95.7,20211.0,81.1392,81.173,80.717,80.8183,20211.0
2018-04-06 14:10:00,95.72,95.86,95.67,95.77,14811.0,80.8352,80.9534,80.793,80.8774,14811.0
2018-04-06 14:20:00,95.78,95.85,95.52,95.52,14377.0,80.8859,80.945,80.6663,80.6663,14377.0
2018-04-06 14:30:00,95.56,95.64,95.32,95.42,23080.0,80.7001,80.7676,80.4974,80.5818,23080.0
2018-04-06 14:40:00,95.37,95.54,95.26,95.33,18050.0,80.5396,80.6832,80.4467,80.5058,18050.0
2018-04-06 14:50:00,95.3,95.34,95.12,95.22,21025.0,80.4805,80.5143,80.3285,80.4129,21025.0
2018-04-06 15:00:00,95.26,95.38,95.09,95.27,24067.0,80.4467,80.5481,80.3032,80.4552,24067.0
2018-04-06 15:10:00,95.28,95.63,95.27,95.43,22675.0,80.4636,80.7592,80.4552,80.5903,22675.0
2018-04-06 15:20:00,95.45,95.58,95.29,95.36,24104.0,80.6072,80.717,80.4721,80.5312,24104.0
2018-04-06 15:30:00,95.34,95.67,95.3,95.67,45690.0,80.5143,80.793,80.4805,80.793,45690.0
2018-04-06 15:40:00,95.64,95.78,95.55,95.58,64485.0,80.7676,80.8859,80.6916,80.717,64485.0
2018-04-06 15:50:00,95.6,96.07,95.6,95.88,201834.0,80.7339,81.1308,80.7339,80.9703,201834.0
2018-04-09 09:30:00,96.49,96.49,95.61,95.61,56564.0,81.4855,81.4855,80.7423,80.7423,56564.0
2018-04-09 09:40:00,95.56,95.68,95.44,95.55,29975.0,80.7001,80.8014,80.5987,80.6916,29975.0
2018-04-09 09:50:00,95.53,96.12,95.53,96.05,24517.0,80.6747,81.173,80.6747,81.1139,24517.0
2018-04-09 10:00:00,96.06,96.15,95.89,95.92,16749.0,81.1223,81.1983,80.9788,81.0041,16749.0
2018-04-09 10:10:00,95.95,96.05,95.84,95.96,17358.0,81.0294,81.1139,80.9365,81.0379,17358.0
2018-04-09 10:20:00,95.97,96.45,95.97,96.41,10861.0,81.0463,81.4517,81.0463,81.4179,10861.0
2018-04-09 10:30:00,96.41,96.68,96.41,96.55,23381.0,81.4179,81.6459,81.4179,81.5361,23381.0
2018-04-09 10:40:00,96.52,96.56,96.44,96.5,11422.0,81.5108,81.5446,81.4432,81.4939,11422.0
2018-04-09 10:50:00,96.51,96.68,96.51,96.63,8827.0,81.5023,81.6459,81.5023,81.6037,8827.0
2018-04-09 11:00:00,96.54,96.71,96.38,96.71,15993.0,81.5277,81.6712,81.3926,81.6712,15993.0
2018-04-09 11:10:00,96.74,96.95,96.73,96.9,8379.0,81.6966,81.8739,81.6881,81.8317,8379.0
2018-04-09 11:20:00,96.84,96.9,96.72,96.72,21093.0,81.781,81.8317,81.6797,81.6797,21093.0
2018-04-09 11:30:00,96.72,96.95,96.72,96.92,13119.0,81.6797,81.8739,81.6797,81.8486,13119.0
2018-04-09 11:40:00,96.92,97.1,96.9,97.09,10799.0,81.8486,82.0006,81.8317,81.9922,10799.0
2018-04-09 11:50:00,97.07,97.07,96.73,96.81,8794.0,81.9753,81.9753,81.6881,81.7557,8794.0
2018-04-09 12:00:00,96.83,96.89,96.73,96.84,12938.0,81.7726,81.8233,81.6881,81.781,12938.0
2018-04-09 12:10:00,96.84,96.97,96.8,96.8,10321.0,81.781,81.8908,81.7473,81.7473,10321.0
2018-04-09 12:20:00,96.79,96.95,96.71,96.93,12549.0,81.7388,81.8739,81.6712,81.857,12549.0
2018-04-09 12:30:00,96.9,96.9,96.73,96.73,20062.0,81.8317,81.8317,81.6881,81.6881,20062.0
2018-04-09 12:40:00,96.68,96.84,96.64,96.83,28286.0,81.6459,81.781,81.6121,81.7726,28286.0
2018-04-09 12:50:00,96.85,96.98,96.85,96.98,15001.0,81.7895,81.8993,81.7895,81.8993,15001.0
2018-04-09 13:00:00,96.99,97.15,96.98,97.06,17584.0,81.9077,82.0428,81.8993,81.9668,17584.0
2018-04-09 13:10:00,97.07,97.2,97.07,97.19,5906.0,81.9753,82.0851,81.9753,82.0766,5906.0
2018-04-09 13:20:00,97.19,97.27,97.16,97.26,6674.0,82.0766,82.1442,82.0513,82.1357,6674.0
2018-04-09 13:30:00,97.28,97.28,97.12,97.23,7834.0,82.1526,82.1526,82.0175,82.1104,7834.0
2018-04-09 13:40:00,97.23,97.3,97.13,97.26,8182.0,82.1104,82.1695,82.0259,82.1357,8182.0
2018-04-09 13:50:00,97.32,97.49,97.27,97.45,9935.0,82.1864,82.33,82.1442,82.2962,9935.0
2018-04-09 14:00:00,97.45,97.46,97.08,97.09,10000.0,82.2962,82.3046,81.9837,81.9922,10000.0
2018-04-09 14:10:00,97.13,97.13,97.01,97.01,19484.0,82.0259,82.0259,81.9246,81.9246,19484.0
2018-04-09 14:20:00,97.03,97.03,96.86,96.92,14480.0,81.9415,81.9415,81.7979,81.8486,14480.0
2018-04-09 14:30:00,96.92,96.93,96.75,96.9,14943.0,81.8486,81.857,81.705,81.8317,14943.0
2018-04-09 14:40:00,96.93,96.94,96.74,96.93,12792.0,81.857,81.8655,81.6966,81.857,12792.0
2018-04-09 14:50:00,96.89,96.98,96.88,96.92,16921.0,81.8233,81.8993,81.8148,81.8486,16921.0
2018-04-09 15:00:00,96.94,97.03,96.8,96.99,12834.0,81.8655,81.9415,81.7473,81.9077,12834.0
2018-04-09 15:10:00,97.01,97.03,96.67,96.67,15940.0,81.9246,81.9415,81.6375,81.6375,15940.0
2018-04-09 15:20:00,96.65,96.65,96.52,96.59,24724.0,81.6206,81.6206,81.5108,81.5699,24724.0
2018-04-09 15:30:00,96.56,96.6,96.39,96.41,42032.0,81.5446,81.5784,81.401,81.4179,42032.0
2018-04-09 15:40:00,96.4,96.41,96.07,96.09,52604.0,81.4095,81.4179,81.1308,81.1477,52604.0
2018-04-09 15:50:00,96.04,96.09,95.7,95.78,148755.0,81.1054,81.1477,80.8183,80.8859,148755.0
2018-04-10 09:30:00,96.85,97.15,96.55,96.69,42356.0,81.7895,82.0428,81.5361,81.6544,42356.0
2018-04-10 09:40:00,96.75,97.18,96.46,96.67,53394.0,81.705,82.0682,81.4601,81.6375,53394.0
2018-04-10 09:50:00,96.64,96.68,96.37,96.46,23120.0,81.6121,81.6459,81.3841,81.4601,23120.0
2018-04-10 10:00:00,96.45,96.77,96.41,96.77,13158.0,81.4517,81.7219,81.4179,81.7219,13158.0
2018-04-10 10:10:00,96.75,97.08,96.75,97.03,16146.0,81.705,81.9837,81.705,81.9415,16146.0
2018-04-10 10:20:00,97.06,97.24,97.0,97.13,10478.0,81.9668,82.1188,81.9162,82.0259,10478.0
2018-04-10 10:30:00,97.18,97.4,97.14,97.27,10560.0,82.0682,82.254,82.0344,82.1442,10560.0
2018-04-10 10:40:00,97.27,97.41,97.22,97.22,11335.0,82.1442,82.2624,82.1019,82.1019,11335.0
2018-04-10 10:50:00,97.23,97.37,97.22,97.27,11457.0,82.1104,82.2286,82.1019,82.1442,11457.0
2018-04-10 11:00:00,97.29,97.54,97.29,97.42,14041.0,82.1611,82.3722,82.1611,82.2708,14041.0
2018-04-10 11:10:00,97.41,97.41,97.23,97.24,14942.0,82.2624,82.2624,82.1104,82.1188,14942.0
2018-04-10 11:20:00,97.21,97.41,97.19,97.31,15012.0,82.0935,82.2624,82.0766,82.1779,15012.0
2018-04-10 11:30:00,97.28,97.54,97.28,97.54,7455.0,82.1526,82.3722,82.1526,82.3722,7455.0
2018-04-10 11:40:00,97.55,97.6,96.98,97.09,19372.0,82.3806,82.4229,81.8993,81.9922,19372.0
2018-04-10 11:50:00,97.04,97.33,97.02,97.31,10499.0,81.9499,82.1948,81.933,82.1779,10499.0
2018-04-10 12:00:00,97.34,97.34,97.14,97.25,11840.0,82.2033,82.2033,82.0344,82.1273,11840.0
2018-04-10 12:10:00,97.25,97.26,97.04,97.08,10350.0,82.1273,82.1357,81.9499,81.9837,10350.0
2018-04-10 12:20:00,97.09,97.1,96.48,96.71,32200.0,81.9922,82.0006,81.477,81.6712,32200.0
2018-04-10 12:30:00,96.71,97.0,96.71,96.99,16656.0,81.6712,81.9162,81.6712,81.9077,16656.0
2018-04-10 12:40:00,96.98,97.05,96.78,97.0,11066.0,81.8993,81.9584,81.7304,81.9162,11066.0
2018-04-10 12:50:00,97.05,97.05,96.84,96.89,8906.0,81.9584,81.9584,81.781,81.8233,8906.0
2018-04-10 13:00:00,96.93,97.03,96.83,96.99,25000.0,81.857,81.9415,81.7726,81.9077,25000.0
2018-04-10 13:10:00,96.99,97.22,96.99,97.12,8286.0,81.9077,82.1019,81.9077,82.0175,8286.0
2018-04-10 13:20:00,97.09,97.21,97.05,97.09,23981.0,81.9922,82.0935,81.9584,81.9922,23981.0
2018-04-10 13:30:00,97.05,97.28,96.99,97.25,14484.0,81.9584,82.1526,81.9077,82.1273,14484.0
2018-04-10 13:40:00,97.25,97.25,96.9,96.95,14608.0,82.1273,82.1273,81.8317,81.8739,14608.0
2018-04-10 13:50:00,96.92,97.2,96.92,97.18,17782.0,81.8486,82.0851,81.8486,82.0682,17782.0
2018-04-10 14:00:00,97.2,97.22,97.06,97.16,22251.0,82.0851,82.1019,81.9668,82.0513,22251.0
2018-04-10 14:10:00,97.18,97.27,97.1,97.14,24779.0,82.0682,82.1442,82.0006,82.0344,24779.0
2018-04-10 14:20:00,97.13,97.22,97.04,97.08,14216.0,82.0259,82.1019,81.9499,81.9837,14216.0
2018-04-10 14:30:00,97.1,97.21,96.97,97.04,23815.0,82.0006,82.0935,81.8908,81.9499,23815.0
2018-04-10 14:40:00,97.02,97.22,96.83,97.1,38785.0,81.933,82.1019,81.7726,82.0006,38785.0
2018-04-10 14:50:00,97.1,97.27,97.06,97.25,25048.0,82.0006,82.1442,81.9668,82.1273,25048.0
2018-04-10 15:00:00,97.28,97.41,97.12,97.38,26160.0,82.1526,82.2624,82.0175,82.2371,26160.0
2018-04-10 15:10:00,97.39,97.44,97.23,97.3,24304.0,82.2455,82.2877,82.1104,82.1695,24304.0
2018-04-10 15:20:00,97.3,97.36,97.09,97.33,33854.0,82.1695,82.2202,81.9922,82.1948,33854.0
2018-04-10 15:30:00,97.29,97.31,97.04,97.26,27592.0,82.1611,82.1779,81.9499,82.1357,27592.0
2018-04-10 15:40:00,97.24,97.36,97.11,97.29,44588.0,82.1188,82.2202,82.009,82.1611,44588.0
2018-04-10 15:50:00,97.3,97.37,97.09,97.13,81732.0,82.1695,82.2286,81.9922,82.0259,81732.0
2018-04-11 09:30:00,96.34,96.5,96.13,96.37,35748.0,81.3588,81.4939,81.1814,81.3841,35748.0
2018-04-11 09:40:00,96.36,96.7,96.31,96.44,28074.0,81.3757,81.6628,81.3334,81.4432,28074.0
2018-04-11 09:50:00,96.48,96.63,96.26,96.63,22690.0,81.477,81.6037,81.2912,81.6037,22690.0
2018-04-11 10:00:00,96.59,96.74,96.52,96.73,42885.0,81.5699,81.6966,81.5108,81.6881,42885.0
2018-04-11 10:10:00,96.75,96.82,96.47,96.61,55416.0,81.705,81.7641,81.4686,81.5868,55416.0
2018-04-11 10:20:00,96.62,96.71,96.55,96.58,12247.0,81.5952,81.6712,81.5361,81.5615,12247.0
2018-04-11 10:30:00,96.59,96.76,96.58,96.64,9970.0,81.5699,81.7135,81.5615,81.6121,9970.0
2018-04-11 10:40:00,96.62,96.64,96.41,96.46,15976.0,81.5952,81.6121,81.4179,81.4601,15976.0
2018-04-11 10:50:00,96.47,96.49,96.27,96.3,21199.0,81.4686,81.4855,81.2997,81.325,21199.0
2018-04-11 11:00:00,96.3,96.38,96.17,96.32,15512.0,81.325,81.3926,81.2152,81.3419,15512.0
2018-04-11 11:10:00,96.33,96.43,96.24,96.29,7842.0,81.3503,81.4348,81.2743,81.3166,7842.0
2018-04-11 11:20:00,96.31,96.48,96.28,96.39,7930.0,81.3334,81.477,81.3081,81.401,7930.0
2018-04-11 11:30:00,96.39,96.5,96.36,96.47,8244.0,81.401,81.4939,81.3757,81.4686,8244.0
2018-04-11 11:40:00,96.52,96.56,96.41,96.41,15392.0,81.5108,81.5446,81.4179,81.4179,15392.0
2018-04-11 11:50:00,96.43,96.55,96.43,96.51,13090.0,81.4348,81.5361,81.4348,81.5023,13090.0
2018-04-11 12:00:00,96.47,96.68,96.47,96.65,11471.0,81.4686,81.6459,81.4686,81.6206,11471.0
2018-04-11 12:10:00,96.65,96.78,96.64,96.68,11248.0,81.6206,81.7304,81.6121,81.6459,11248.0
2018-04-11 12:20:00,96.72,96.78,96.63,96.66,16046.0,81.6797,81.7304,81.6037,81.629,16046.0
2018-04-11 12:30:00,96.69,96.69,96.55,96.55,9552.0,81.6544,81.6544,81.5361,81.5361,9552.0
2018-04-11 12:40:00,96.58,96.67,96.51,96.53,6741.0,81.5615,81.6375,81.5023,81.5192,6741.0
2018-04-11 12:50:00,96.58,96.62,96.49,96.59,20662.0,81.5615,81.5952,81.4855,81.5699,20662.0
2018-04-11 13:00:00,96.6,96.69,96.51,96.61,12940.0,81.5784,81.6544,81.5023,81.5868,12940.0
2018-04-11 13:10:00,96.57,96.62,96.47,96.62,9285.0,81.553,81.5952,81.4686,81.5952,9285.0
2018-04-11 13:20:00,96.63,96.63,96.46,96.5,10050.0,81.6037,81.6037,81.4601,81.4939,10050.0
2018-04-11 13:30:00,96.48,96.49,96.39,96.49,13128.0,81.477,81.4855,81.401,81.4855,13128.0
2018-04-11 13:40:00,96.47,96.55,96.4,96.55,9713.0,81.4686,81.5361,81.4095,81.5361,9713.0
2018-04-11 13:50:00,96.56,96.56,96.5,96.51,6544.0,81.5446,81.5446,81.4939,81.5023,6544.0
2018-04-11 14:00:00,96.54,96.57,96.26,96.26,11665.0,81.5277,81.553,81.2912,81.2912,11665.0
2018-04-11 14:10:00,96.29,96.56,96.21,96.55,9499.0,81.3166,81.5446,81.249,81.5361,9499.0
2018-04-11 14:20:00,96.48,96.54,96.41,96.41,8292.0,81.477,81.5277,81.4179,81.4179,8292.0
2018-04-11 14:30:00,96.39,96.48,96.35,96.41,12754.0,81.401,81.477,81.3672,81.4179,12754.0
2018-04-11 14:40:00,96.43,96.5,96.26,96.34,9685.0,81.4348,81.4939,81.2912,81.3588,9685.0
2018-04-11 14:50:00,96.34,96.38,96.22,96.38,9227.0,81.3588,81.3926,81.2574,81.3926,9227.0
2018-04-11 15:00:00,96.38,96.48,96.13,96.13,17809.0,81.3926,81.477,81.1814,81.1814,17809.0
2018-04-11 15:10:00,96.15,96.22,95.98,96.18,16947.0,81.1983,81.2574,81.0548,81.2237,16947.0
2018-04-11 15:20:00,96.16,96.23,96.11,96.18,14370.0,81.2068,81.2659,81.1646,81.2237,14370.0
2018-04-11 15:30:00,96.18,96.42,96.17,96.37,27173.0,81.2237,81.4263,81.2152,81.3841,27173.0
2018-04-11 15:40:00,96.38,96.42,96.12,96.13,45734.0,81.3926,81.4263,81.173,81.1814,45734.0
2018-04-11 15:50:00,96.11,96.33,96.07,96.22,114271.0,81.1646,81.3503,81.1308,81.2574,114271.0
2018-04-12 09:30:00,96.66,97.36,96.58,97.14,44163.0,81.629,82.2202,81.5615,82.0344,44163.0
2018-04-12 09:40:00,97.08,97.45,97.08,97.34,20661.0,81.9837,82.2962,81.9837,82.2033,20661.0
2018-04-12 09:50:00,97.33,97.42,97.16,97.29,42222.0,82.1948,82.2708,82.0513,82.1611,42222.0
2018-04-12 10:00:00,97.29,97.36,97.21,97.25,14425.0,82.1611,82.2202,82.0935,82.1273,14425.0
2018-04-12 10:10:00,97.28,97.28,96.99,97.05,20302.0,82.1526,82.1526,81.9077,81.9584,20302.0
2018-04-12 10:20:00,97.08,97.16,96.96,96.96,20837.0,81.9837,82.0513,81.8824,81.8824,20837.0
2018-04-12 10:30:00,96.95,97.05,96.93,96.95,15183.0,81.8739,81.9584,81.857,81.8739,15183.0
2018-04-12 10:40:00,96.96,97.03,96.64,96.75,14739.0,81.8824,81.9415,81.6121,81.705,14739.0
2018-04-12 10:50:00,96.77,96.82,96.56,96.58,17100.0,81.7219,81.7641,81.5446,81.5615,17100.0
2018-04-12 11:00:00,96.58,96.89,96.56,96.84,37274.0,81.5615,81.8233,81.5446,81.781,37274.0
2018-04-12 11:10:00,96.85,96.92,96.83,96.88,14427.0,81.7895,81.8486,81.7726,81.8148,14427.0
2018-04-12 11:20:00,96.89,96.94,96.81,96.81,11385.0,81.8233,81.8655,81.7557,81.7557,11385.0
2018-04-12 11:30:00,96.79,96.88,96.65,96.7,10561.0,81.7388,81.8148,81.6206,81.6628,10561.0
2018-04-12 11:40:00,96.69,96.77,96.59,96.67,18824.0,81.6544,81.7219,81.5699,81.6375,18824.0
2018-04-12 11:50:00,96.67,96.67,96.47,96.65,14375.0,81.6375,81.6375,81.4686,81.6206,14375.0
2018-04-12 12:00:00,96.64,96.75,96.56,96.65,22227.0,81.6121,81.705,81.5446,81.6206,22227.0
2018-04-12 12:10:00,96.64,96.85,96.63,96.84,10729.0,81.6121,81.7895,81.6037,81.781,10729.0
2018-04-12 12:20:00,96.85,96.91,96.82,96.91,8452.0,81.7895,81.8401,81.7641,81.8401,8452.0
2018-04-12 12:30:00,96.92,96.97,96.88,96.92,14950.0,81.8486,81.8908,81.8148,81.8486,14950.0
2018-04-12 12:40:00,96.91,97.04,96.9,97.04,8218.0,81.8401,81.9499,81.8317,81.9499,8218.0
2018-04-12 12:50:00,97.01,97.08,96.93,96.96,17618.0,81.9246,81.9837,81.857,81.8824,17618.0
2018-04-12 13:00:00,96.99,97.03,96.81,96.87,12913.0,81.9077,81.9415,81.7557,81.8064,12913.0
2018-04-12 13:10:00,96.91,96.91,96.71,96.83,8591.0,81.8401,81.8401,81.6712,81.7726,8591.0
2018-04-12 13:20:00,96.81,96.81,96.51,96.54,8807.0,81.7557,81.7557,81.5023,81.5277,8807.0
2018-04-12 13:30:00,96.52,96.76,96.49,96.71,10287.0,81.5108,81.7135,81.4855,81.6712,10287.0
2018-04-12 13:40:00,96.7,96.79,96.62,96.73,12500.0,81.6628,81.7388,81.5952,81.6881,12500.0
2018-04-12 13:50:00,96.76,96.84,96.59,96.64,11156.0,81.7135,81.781,81.5699,81.6121,11156.0
2018-04-12 14:00:00,96.66,96.81,96.66,96.76,19351.0,81.629,81.7557,81.629,81.7135,19351.0
2018-04-12 14:10:00,96.77,96.9,96.76,96.88,12474.0,81.7219,81.8317,81.7135,81.8148,12474.0
2018-04-12 14:20:00,96.9,96.95,96.89,96.92,13420.0,81.8317,81.8739,81.8233,81.8486,13420.0
2018-04-12 14:30:00,96.93,96.99,96.83,96.91,13415.0,81.857,81.9077,81.7726,81.8401,13415.0
2018-04-12 14:40:00,96.91,96.91,96.74,96.79,27684.0,81.8401,81.8401,81.6966,81.7388,27684.0
2018-04-12 14:50:00,96.79,96.93,96.78,96.93,15359.0,81.7388,81.857,81.7304,81.857,15359.0
2018-04-12 15:00:00,96.94,96.96,96.86,96.86,21759.0,81.8655,81.8824,81.7979,81.7979,21759.0
2018-04-12 15:10:00,96.84,97.03,96.84,97.03,15416.0,81.781,81.9415,81.781,81.9415,15416.0
2018-04-12 15:20:00,97.03,97.3,97.03,97.26,25947.0,81.9415,82.1695,81.9415,82.1357,25947.0
2018-04-12 15:30:00,97.24,97.25,97.06,97.11,39397.0,82.1188,82.1273,81.9668,82.009,39397.0
2018-04-12 15:40:00,97.11,97.11,96.82,96.95,87126.0,82.009,82.009,81.7641,81.8739,87126.0
2018-04-12 15:50:00,96.95,96.98,96.69,96.76,199080.0,81.8739,81.8993,81.6544,81.7135,199080.0
2018-04-13 09:30:00,97.66,97.69,97.08,97.18,34079.0,82.4735,82.4989,81.9837,82.0682,34079.0
2018-04-13 09:40:00,97.19,97.52,97.19,97.31,7270.0,82.0766,82.3553,82.0766,82.1779,7270.0
2018-04-13 09:50:00,97.36,97.45,97.2,97.25,14152.0,82.2202,82.2962,82.0851,82.1273,14152.0
2018-04-13 10:00:00,97.2,97.28,96.95,96.97,11544.0,82.0851,82.1526,81.8739,81.8908,11544.0
2018-04-13 10:10:00,96.97,97.04,96.78,96.8,15510.0,81.8908,81.9499,81.7304,81.7473,15510.0
2018-04-13 10:20:00,96.81,96.85,96.46,96.58,17761.0,81.7557,81.7895,81.4601,81.5615,17761.0
2018-04-13 10:30:00,96.55,96.62,96.4,96.44,20708.0,81.5361,81.5952,81.4095,81.4432,20708.0
2018-04-13 10:40:00,96.47,96.65,96.41,96.62,15132.0,81.4686,81.6206,81.4179,81.5952,15132.0
2018-04-13 10:50:00,96.62,96.62,96.41,96.41,21039.0,81.5952,81.5952,81.4179,81.4179,21039.0
2018-04-13 11:00:00,96.41,96.44,96.23,96.38,19151.0,81.4179,81.4432,81.2659,81.3926,19151.0
2018-04-13 11:10:00,96.42,96.45,96.2,96.2,6481.0,81.4263,81.4517,81.2406,81.2406,6481.0
2018-04-13 11:20:00,96.19,96.55,96.18,96.54,6960.0,81.2321,81.5361,81.2237,81.5277,6960.0
2018-04-13 11:30:00,96.51,96.62,96.38,96.41,11223.0,81.5023,81.5952,81.3926,81.4179,11223.0
2018-04-13 11:40:00,96.43,96.5,96.35,96.43,11229.0,81.4348,81.4939,81.3672,81.4348,11229.0
2018-04-13 11:50:00,96.41,96.64,96.35,96.58,8757.0,81.4179,81.6121,81.3672,81.5615,8757.0
2018-04-13 12:00:00,96.58,96.61,96.38,96.38,9317.0,81.5615,81.5868,81.3926,81.3926,9317.0
2018-04-13 12:10:00,96.42,96.53,96.34,96.42,9943.0,81.4263,81.5192,81.3588,81.4263,9943.0
2018-04-13 12:20:00,96.42,96.48,96.38,96.48,6530.0,81.4263,81.477,81.3926,81.477,6530.0
2018-04-13 12:30:00,96.47,96.48,96.3,96.35,5498.0,81.4686,81.477,81.325,81.3672,5498.0
2018-04-13 12:40:00,96.39,96.39,96.3,96.31,7160.0,81.401,81.401,81.325,81.3334,7160.0
2018-04-13 12:50:00,96.35,96.46,96.35,96.45,7819.0,81.3672,81.4601,81.3672,81.4517,7819.0
2018-04-13 13:00:00,96.49,96.55,96.44,96.49,5361.0,81.4855,81.5361,81.4432,81.4855,5361.0
2018-04-13 13:10:00,96.51,96.63,96.48,96.59,5568.0,81.5023,81.6037,81.477,81.5699,5568.0
2018-04-13 13:20:00,96.61,96.79,96.61,96.7,7012.0,81.5868,81.7388,81.5868,81.6628,7012.0
2018-04-13 13:30:00,96.73,96.76,96.66,96.73,5002.0,81.6881,81.7135,81.629,81.6881,5002.0
2018-04-13 13:40:00,96.71,96.78,96.7,96.75,7944.0,81.6712,81.7304,81.6628,81.705,7944.0
2018-04-13 13:50:00,96.76,96.76,96.67,96.73,6173.0,81.7135,81.7135,81.6375,81.6881,6173.0
2018-04-13 14:00:00,96.74,96.76,96.65,96.69,4653.0,81.6966,81.7135,81.6206,81.6544,4653.0
2018-04-13 14:10:00,96.69,96.72,96.51,96.53,10267.0,81.6544,81.6797,81.5023,81.5192,10267.0
2018-04-13 14:20:00,96.55,96.62,96.53,96.58,5589.0,81.5361,81.5952,81.5192,81.5615,5589.0
2018-04-13 14:30:00,96.59,96.61,96.45,96.47,12503.0,81.5699,81.5868,81.4517,81.4686,12503.0
2018-04-13 14:40:00,96.49,96.56,96.43,96.51,6487.0,81.4855,81.5446,81.4348,81.5023,6487.0
2018-04-13 14:50:00,96.45,96.46,96.34,96.37,7902.0,81.4517,81.4601,81.3588,81.3841,7902.0
2018-04-13 15:00:00,96.32,96.32,96.1,96.21,12218.0,81.3419,81.3419,81.1561,81.249,12218.0
2018-04-13 15:10:00,96.21,96.24,95.87,95.9,36855.0,81.249,81.2743,80.9619,80.9872,36855.0
2018-04-13 15:20:00,95.9,96.1,95.9,96.05,16974.0,80.9872,81.1561,80.9872,81.1139,16974.0
2018-04-13 15:30:00,96.04,96.17,96.02,96.11,36755.0,81.1054,81.2152,81.0885,81.1646,36755.0
2018-04-13 15:40:00,96.14,96.32,96.1,96.19,65503.0,81.1899,81.3419,81.1561,81.2321,65503.0
2018-04-13 15:50:00,96.2,96.44,96.2,96.33,98535.0,81.2406,81.4432,81.2406,81.3503,98535.0
2018-04-16 09:30:00,97.08,97.37,96.78,96.93,48429.0,81.9837,82.2286,81.7304,81.857,48429.0
2018-04-16 09:40:00,96.92,96.96,96.66,96.89,26227.0,81.8486,81.8824,81.629,81.8233,26227.0
2018-04-16 09:50:00,96.9,97.1,96.6,97.04,29658.0,81.8317,82.0006,81.5784,81.9499,29658.0
2018-04-16 10:00:00,97.02,97.32,97.02,97.24,21249.0,81.933,82.1864,81.933,82.1188,21249.0
2018-04-16 10:10:00,97.23,97.35,97.14,97.29,15988.0,82.1104,82.2117,82.0344,82.1611,15988.0
2018-04-16 10:20:00,97.28,97.48,97.15,97.46,15364.0,82.1526,82.3215,82.0428,82.3046,15364.0
2018-04-16 10:30:00,97.43,97.49,97.34,97.35,11900.0,82.2793,82.33,82.2033,82.2117,11900.0
2018-04-16 10:40:00,97.35,97.49,97.28,97.28,12132.0,82.2117,82.33,82.1526,82.1526,12132.0
2018-04-16 10:50:00,97.32,97.68,97.32,97.64,17306.0,82.1864,82.4904,82.1864,82.4566,17306.0
2018-04-16 11:00:00,97.62,97.8,97.62,97.67,23885.0,82.4397,82.5917,82.4397,82.482,23885.0
2018-04-16 11:10:00,97.62,97.86,97.59,97.86,10165.0,82.4397,82.6424,82.4144,82.6424,10165.0
2018-04-16 11:20:00,97.88,97.93,97.71,97.78,13522.0,82.6593,82.7015,82.5157,82.5749,13522.0
2018-04-16 11:30:00,97.77,97.79,97.67,97.74,8452.0,82.5664,82.5833,82.482,82.5411,8452.0
2018-04-16 11:40:00,97.76,97.76,97.44,97.51,11420.0,82.558,82.558,82.2877,82.3468,11420.0
2018-04-16 11:50:00,97.52,97.62,97.49,97.57,20131.0,82.3553,82.4397,82.33,82.3975,20131.0
2018-04-16 12:00:00,97.58,97.67,97.56,97.62,7900.0,82.406,82.482,82.3891,82.4397,7900.0
2018-04-16 12:10:00,97.66,97.68,97.51,97.51,7101.0,82.4735,82.4904,82.3468,82.3468,7101.0
2018-04-16 12:20:00,97.47,97.54,97.4,97.47,7066.0,82.3131,82.3722,82.254,82.3131,7066.0
2018-04-16 12:30:00,97.46,97.48,97.37,97.41,6477.0,82.3046,82.3215,82.2286,82.2624,6477.0
2018-04-16 12:40:00,97.45,97.54,97.41,97.53,7435.0,82.2962,82.3722,82.2624,82.3637,7435.0
2018-04-16 12:50:00,97.55,97.7,97.55,97.67,6679.0,82.3806,82.5073,82.3806,82.482,6679.0
2018-04-16 13:00:00,97.68,97.77,97.61,97.68,14881.0,82.4904,82.5664,82.4313,82.4904,14881.0
2018-04-16 13:10:00,97.68,97.77,97.68,97.72,3244.0,82.4904,82.5664,82.4904,82.5242,3244.0
2018-04-16 13:20:00,97.72,97.72,97.6,97.65,9790.0,82.5242,82.5242,82.4229,82.4651,9790.0
2018-04-16 13:30:00,97.66,97.78,97.66,97.75,16672.0,82.4735,82.5749,82.4735,82.5495,16672.0
2018-04-16 13:40:00,97.77,97.82,97.63,97.82,11044.0,82.5664,82.6086,82.4482,82.6086,11044.0
2018-04-16 13:50:00,97.8,97.81,97.72,97.74,8672.0,82.5917,82.6002,82.5242,82.5411,8672.0
2018-04-16 14:00:00,97.75,97.76,97.6,97.64,18185.0,82.5495,82.558,82.4229,82.4566,18185.0
2018-04-16 14:10:00,97.62,97.71,97.57,97.68,14210.0,82.4397,82.5157,82.3975,82.4904,14210.0
2018-04-16 14:20:00,97.66,97.69,97.58,97.64,18843.0,82.4735,82.4989,82.406,82.4566,18843.0
2018-04-16 14:30:00,97.64,97.75,97.63,97.75,14650.0,82.4566,82.5495,82.4482,82.5495,14650.0
2018-04-16 14:40:00,97.77,97.83,97.72,97.8,11854.0,82.5664,82.6171,82.5242,82.5917,11854.0
2018-04-16 14:50:00,97.79,97.79,97.54,97.59,17063.0,82.5833,82.5833,82.3722,82.4144,17063.0
2018-04-16 15:00:00,97.58,97.71,97.58,97.69,17703.0,82.406,82.5157,82.406,82.4989,17703.0
2018-04-16 15:10:00,97.7,97.8,97.65,97.7,51952.0,82.5073,82.5917,82.4651,82.5073,51952.0
2018-04-16 15:20:00,97.7,97.85,97.57,97.83,21658.0,82.5073,82.634,82.3975,82.6171,21658.0
2018-04-16 15:30:00,97.82,97.82,97.69,97.73,39266.0,82.6086,82.6086,82.4989,82.5326,39266.0
2018-04-16 15:40:00,97.75,97.83,97.65,97.71,69453.0,82.5495,82.6171,82.4651,82.5157,69453.0
2018-04-16 15:50:00,97.71,97.77,97.5,97.53,176824.0,82.5157,82.5664,82.3384,82.3637,176824.0
2018-04-17 09:30:00,97.96,98.67,97.63,98.61,89605.0,82.7269,83.3265,82.4482,83.2758,89605.0
2018-04-17 09:40:00,98.63,98.84,98.47,98.73,52888.0,83.2927,83.47,83.1576,83.3771,52888.0
2018-04-17 09:50:00,98.72,98.77,98.58,98.76,36461.0,83.3687,83.4109,83.2505,83.4025,36461.0
2018-04-17 10:00:00,98.77,98.89,98.52,98.54,27068.0,83.4109,83.5123,83.1998,83.2167,27068.0
2018-04-17 10:10:00,98.56,98.81,98.52,98.81,53727.0,83.2336,83.4447,83.1998,83.4447,53727.0
2018-04-17 10:20:00,98.8,98.94,98.78,98.9,42097.0,83.4362,83.5545,83.4194,83.5207,42097.0
2018-04-17 10:30:00,98.92,99.04,98.91,98.92,56019.0,83.5376,83.6389,83.5291,83.5376,56019.0
2018-04-17 10:40:00,98.9,98.9,98.72,98.87,25135.0,83.5207,83.5207,83.3687,83.4954,25135.0
2018-04-17 10:50:00,98.84,99.05,98.83,98.97,29163.0,83.47,83.6474,83.4616,83.5798,29163.0
2018-04-17 11:00:00,98.96,98.96,98.6,98.6,24314.0,83.5714,83.5714,83.2673,83.2673,24314.0
2018-04-17 11:10:00,98.6,98.79,98.56,98.72,23318.0,83.2673,83.4278,83.2336,83.3687,23318.0
2018-04-17 11:20:00,98.7,98.82,98.59,98.65,25089.0,83.3518,83.4531,83.2589,83.3096,25089.0
2018-04-17 11:30:00,98.65,98.78,98.65,98.78,25571.0,83.3096,83.4194,83.3096,83.4194,25571.0
2018-04-17 11:40:00,98.77,98.78,98.55,98.72,23220.0,83.4109,83.4194,83.2251,83.3687,23220.0
2018-04-17 11:50:00,98.73,98.75,98.51,98.51,29210.0,83.3771,83.394,83.1913,83.1913,29210.0
2018-04-17 12:00:00,98.54,98.57,98.37,98.4,16830.0,83.2167,83.242,83.0731,83.0984,16830.0
2018-04-17 12:10:00,98.41,98.49,98.41,98.49,9016.0,83.1069,83.1745,83.1069,83.1745,9016.0
2018-04-17 12:20:00,98.5,98.5,98.34,98.37,12463.0,83.1829,83.1829,83.0478,83.0731,12463.0
2018-04-17 12:30:00,98.37,98.49,98.3,98.35,16249.0,83.0731,83.1745,83.014,83.0562,16249.0
2018-04-17 12:40:00,98.35,98.49,98.35,98.48,20747.0,83.0562,83.1745,83.0562,83.166,20747.0
2018-04-17 12:50:00,98.44,98.47,98.23,98.23,15016.0,83.1322,83.1576,82.9549,82.9549,15016.0
2018-04-17 13:00:00,98.19,98.32,98.1,98.11,69864.0,82.9211,83.0309,82.8451,82.8535,69864.0
2018-04-17 13:10:00,98.1,98.21,97.92,98.0,16465.0,82.8451,82.938,82.6931,82.7606,16465.0
2018-04-17 13:20:00,98.0,98.11,98.0,98.04,28279.0,82.7606,82.8535,82.7606,82.7944,28279.0
2018-04-17 13:30:00,98.07,98.1,97.97,98.09,11530.0,82.8198,82.8451,82.7353,82.8367,11530.0
2018-04-17 13:40:00,98.09,98.13,98.05,98.06,12833.0,82.8367,82.8704,82.8029,82.8113,12833.0
2018-04-17 13:50:00,98.05,98.16,97.98,98.11,12757.0,82.8029,82.8958,82.7438,82.8535,12757.0
2018-04-17 14:00:00,98.11,98.18,97.86,97.88,19447.0,82.8535,82.9127,82.6424,82.6593,19447.0
2018-04-17 14:10:00,97.87,97.87,97.65,97.67,37249.0,82.6509,82.6509,82.4651,82.482,37249.0
2018-04-17 14:20:00,97.65,97.65,97.55,97.62,20262.0,82.4651,82.4651,82.3806,82.4397,20262.0
2018-04-17 14:30:00,97.61,97.67,97.58,97.66,19781.0,82.4313,82.482,82.406,82.4735,19781.0
2018-04-17 14:40:00,97.67,97.8,97.67,97.68,12455.0,82.482,82.5917,82.482,82.4904,12455.0
2018-04-17 14:50:00,97.7,97.73,97.52,97.69,20265.0,82.5073,82.5326,82.3553,82.4989,20265.0
2018-04-17 15:00:00,97.68,97.9,97.59,97.89,17710.0,82.4904,82.6762,82.4144,82.6678,17710.0
2018-04-17 15:10:00,97.89,98.03,97.88,98.0,29736.0,82.6678,82.786,82.6593,82.7606,29736.0
2018-04-17 15:20:00,98.02,98.08,97.98,98.0,20802.0,82.7775,82.8282,82.7438,82.7606,20802.0
2018-04-17 15:30:00,98.01,98.09,97.93,97.94,30933.0,82.7691,82.8367,82.7015,82.71,30933.0
2018-04-17 15:40:00,97.94,98.05,97.87,98.05,38045.0,82.71,82.8029,82.6509,82.8029,38045.0
2018-04-17 15:50:00,98.07,98.07,97.73,97.74,131818.0,82.8198,82.8198,82.5326,82.5411,131818.0
2018-04-18 09:30:00,97.88,97.98,97.7,97.76,24055.0,82.6593,82.7438,82.5073,82.558,24055.0
2018-04-18 09:40:00,97.83,98.08,97.82,97.82,20346.0,82.6171,82.8282,82.6086,82.6086,20346.0
2018-04-18 09:50:00,97.82,97.88,97.5,97.61,32351.0,82.6086,82.6593,82.3384,82.4313,32351.0
2018-04-18 10:00:00,97.61,97.61,97.33,97.49,18866.0,82.4313,82.4313,82.1948,82.33,18866.0
2018-04-18 10:10:00,97.54,97.54,97.19,97.29,20386.0,82.3722,82.3722,82.0766,82.1611,20386.0
2018-04-18 10:20:00,97.27,97.45,97.27,97.45,16955.0,82.1442,82.2962,82.1442,82.2962,16955.0
2018-04-18 10:30:00,97.43,97.44,97.21,97.29,21316.0,82.2793,82.2877,82.0935,82.1611,21316.0
2018-04-18 10:40:00,97.28,97.37,97.22,97.35,17039.0,82.1526,82.2286,82.1019,82.2117,17039.0
2018-04-18 10:50:00,97.29,97.49,97.22,97.43,48496.0,82.1611,82.33,82.1019,82.2793,48496.0
2018-04-18 11:00:00,97.44,97.44,97.09,97.15,32894.0,82.2877,82.2877,81.9922,82.0428,32894.0
2018-04-18 11:10:00,97.14,97.29,97.11,97.13,19876.0,82.0344,82.1611,82.009,82.0259,19876.0
2018-04-18 11:20:00,97.12,97.15,97.04,97.06,18286.0,82.0175,82.0428,81.9499,81.9668,18286.0
2018-04-18 11:30:00,97.06,97.09,96.91,96.92,56522.0,81.9668,81.9922,81.8401,81.8486,56522.0
2018-04-18 11:40:00,96.92,96.92,96.62,96.75,29515.0,81.8486,81.8486,81.5952,81.705,29515.0
2018-04-18 11:50:00,96.77,96.86,96.69,96.69,20112.0,81.7219,81.7979,81.6544,81.6544,20112.0
2018-04-18 12:00:00,96.7,96.8,96.7,96.73,22984.0,81.6628,81.7473,81.6628,81.6881,22984.0
2018-04-18 12:10:00,96.75,96.87,96.72,96.81,18280.0,81.705,81.8064,81.6797,81.7557,18280.0
2018-04-18 12:20:00,96.8,96.82,96.66,96.68,15566.0,81.7473,81.7641,81.629,81.6459,15566.0
2018-04-18 12:30:00,96.67,96.72,96.56,96.56,19383.0,81.6375,81.6797,81.5446,81.5446,19383.0
2018-04-18 12:40:00,96.58,96.67,96.56,96.65,15298.0,81.5615,81.6375,81.5446,81.6206,15298.0
2018-04-18 12:50:00,96.66,96.9,96.66,96.89,22168.0,81.629,81.8317,81.629,81.8233,22168.0
2018-04-18 13:00:00,96.89,97.01,96.88,96.94,19028.0,81.8233,81.9246,81.8148,81.8655,19028.0
2018-04-18 13:10:00,96.93,97.07,96.91,97.03,15618.0,81.857,81.9753,81.8401,81.9415,15618.0
2018-04-18 13:20:00,97.03,97.03,96.93,96.95,27881.0,81.9415,81.9415,81.857,81.8739,27881.0
2018-04-18 13:30:00,96.95,97.03,96.85,96.99,11513.0,81.8739,81.9415,81.7895,81.9077,11513.0
2018-04-18 13:40:00,96.99,97.0,96.83,96.87,16339.0,81.9077,81.9162,81.7726,81.8064,16339.0
2018-04-18 13:50:00,96.87,97.01,96.84,96.87,14102.0,81.8064,81.9246,81.781,81.8064,14102.0
2018-04-18 14:00:00,96.89,97.22,96.82,97.21,78597.0,81.8233,82.1019,81.7641,82.0935,78597.0
2018-04-18 14:10:00,97.24,97.31,97.2,97.23,43351.0,82.1188,82.1779,82.0851,82.1104,43351.0
2018-04-18 14:20:00,97.23,97.44,97.15,97.44,23437.0,82.1104,82.2877,82.0428,82.2877,23437.0
2018-04-18 14:30:00,97.44,97.72,97.44,97.7,67123.0,82.2877,82.5242,82.2877,82.5073,67123.0
2018-04-18 14:40:00,97.69,97.84,97.61,97.84,57279.0,82.4989,82.6255,82.4313,82.6255,57279.0
2018-04-18 14:50:00,97.84,97.94,97.74,97.84,33946.0,82.6255,82.71,82.5411,82.6255,33946.0
2018-04-18 15:00:00,97.84,97.91,97.76,97.86,68377.0,82.6255,82.6846,82.558,82.6424,68377.0
2018-04-18 15:10:00,97.86,97.92,97.78,97.9,53254.0,82.6424,82.6931,82.5749,82.6762,53254.0
2018-04-18 15:20:00,97.9,98.02,97.86,97.98,49392.0,82.6762,82.7775,82.6424,82.7438,49392.0
2018-04-18 15:30:00,97.97,98.09,97.92,98.08,45384.0,82.7353,82.8367,82.6931,82.8282,45384.0
2018-04-18 15:40:00,98.07,98.08,97.7,97.72,83639.0,82.8198,82.8282,82.5073,82.5242,83639.0
2018-04-18 15:50:00,97.72,97.8,97.66,97.75,169296.0,82.5242,82.5917,82.4735,82.5495,169296.0
2018-04-19 09:30:00,98.18,98.64,98.04,98.3,42043.0,82.9127,83.3011,82.7944,83.014,42043.0
2018-04-19 09:40:00,98.32,98.51,98.26,98.48,28111.0,83.0309,83.1913,82.9802,83.166,28111.0
2018-04-19 09:50:00,98.47,99.03,98.46,98.82,56432.0,83.1576,83.6305,83.1491,83.4531,56432.0
2018-04-19 10:00:00,98.8,98.87,98.55,98.62,38014.0,83.4362,83.4954,83.2251,83.2842,38014.0
2018-04-19 10:10:00,98.62,98.82,98.5,98.77,41874.0,83.2842,83.4531,83.1829,83.4109,41874.0
2018-04-19 10:20:00,98.76,99.02,98.76,98.94,38961.0,83.4025,83.622,83.4025,83.5545,38961.0
2018-04-19 10:30:00,98.94,99.02,98.8,98.82,64386.0,83.5545,83.622,83.4362,83.4531,64386.0
2018-04-19 10:40:00,98.81,98.82,98.39,98.48,31917.0,83.4447,83.4531,83.09,83.166,31917.0
2018-04-19 10:50:00,98.49,98.54,98.31,98.52,37590.0,83.1745,83.2167,83.0224,83.1998,37590.0
2018-04-19 11:00:00,98.53,98.58,98.37,98.55,37940.0,83.2082,83.2505,83.0731,83.2251,37940.0
2018-04-19 11:10:00,98.51,98.56,98.41,98.51,24776.0,83.1913,83.2336,83.1069,83.1913,24776.0
2018-04-19 11:20:00,98.53,98.54,98.41,98.48,22326.0,83.2082,83.2167,83.1069,83.166,22326.0
2018-04-19 11:30:00,98.48,98.55,98.36,98.41,26742.0,83.166,83.2251,83.0647,83.1069,26742.0
2018-04-19 11:40:00,98.41,98.61,98.41,98.59,23183.0,83.1069,83.2758,83.1069,83.2589,23183.0
2018-04-19 11:50:00,98.61,98.62,98.46,98.61,24914.0,83.2758,83.2842,83.1491,83.2758,24914.0
2018-04-19 12:00:00,98.59,98.86,98.54,98.85,41666.0,83.2589,83.4869,83.2167,83.4785,41666.0
2018-04-19 12:10:00,98.83,98.88,98.74,98.81,29425.0,83.4616,83.5038,83.3856,83.4447,29425.0
2018-04-19 12:20:00,98.81,98.86,98.77,98.86,17497.0,83.4447,83.4869,83.4109,83.4869,17497.0
2018-04-19 12:30:00,98.87,98.94,98.82,98.92,27240.0,83.4954,83.5545,83.4531,83.5376,27240.0
2018-04-19 12:40:00,98.88,99.06,98.81,98.94,43705.0,83.5038,83.6558,83.4447,83.5545,43705.0
2018-04-19 12:50:00,98.91,98.92,98.7,98.74,70120.0,83.5291,83.5376,83.3518,83.3856,70120.0
2018-04-19 13:00:00,98.73,98.74,98.47,98.53,21506.0,83.3771,83.3856,83.1576,83.2082,21506.0
2018-04-19 13:10:00,98.52,98.55,98.38,98.42,49481.0,83.1998,83.2251,83.0816,83.1153,49481.0
2018-04-19 13:20:00,98.44,98.56,98.34,98.56,23939.0,83.1322,83.2336,83.0478,83.2336,23939.0
2018-04-19 13:30:00,98.51,98.59,98.34,98.59,50066.0,83.1913,83.2589,83.0478,83.2589,50066.0
2018-04-19 13:40:00,98.57,98.59,98.46,98.5,29636.0,83.242,83.2589,83.1491,83.1829,29636.0
2018-04-19 13:50:00,98.51,98.58,98.44,98.46,26759.0,83.1913,83.2505,83.1322,83.1491,26759.0
2018-04-19 14:00:00,98.46,98.51,98.34,98.36,29895.0,83.1491,83.1913,83.0478,83.0647,29895.0
2018-04-19 14:10:00,98.37,98.41,98.12,98.12,36030.0,83.0731,83.1069,82.862,82.862,36030.0
2018-04-19 14:20:00,98.12,98.17,97.57,97.57,62310.0,82.862,82.9042,82.3975,82.3975,62310.0
2018-04-19 14:30:00,97.56,97.85,97.56,97.85,30159.0,82.3891,82.634,82.3891,82.634,30159.0
2018-04-19 14:40:00,97.88,98.0,97.87,97.93,33468.0,82.6593,82.7606,82.6509,82.7015,33468.0
2018-04-19 14:50:00,97.91,98.02,97.86,97.97,34485.0,82.6846,82.7775,82.6424,82.7353,34485.0
2018-04-19 15:00:00,97.96,98.07,97.94,98.07,24776.0,82.7269,82.8198,82.71,82.8198,24776.0
2018-04-19 15:10:00,98.07,98.1,97.85,97.87,65979.0,82.8198,82.8451,82.634,82.6509,65979.0
2018-04-19 15:20:00,97.85,97.86,97.67,97.67,64930.0,82.634,82.6424,82.482,82.482,64930.0
2018-04-19 15:30:00,97.65,98.11,97.6,98.07,93552.0,82.4651,82.8535,82.4229,82.8198,93552.0
2018-04-19 15:40:00,98.08,98.13,97.83,97.92,105813.0,82.8282,82.8704,82.6171,82.6931,105813.0
2018-04-19 15:50:00,97.92,98.01,97.81,97.99,157826.0,82.6931,82.7691,82.6002,82.7522,157826.0
2018-04-20 09:30:00,98.36,98.73,98.25,98.73,132065.0,83.0647,83.3771,82.9718,83.3771,132065.0
2018-04-20 09:40:00,98.74,98.91,98.65,98.8,30121.0,83.3856,83.5291,83.3096,83.4362,30121.0
2018-04-20 09:50:00,98.81,99.26,98.8,99.09,45705.0,83.4447,83.8247,83.4362,83.6812,45705.0
2018-04-20 10:00:00,99.07,99.09,98.7,98.79,47315.0,83.6643,83.6812,83.3518,83.4278,47315.0
2018-04-20 10:10:00,98.75,98.82,98.62,98.75,18025.0,83.394,83.4531,83.2842,83.394,18025.0
2018-04-20 10:20:00,98.74,98.77,98.59,98.65,42269.0,83.3856,83.4109,83.2589,83.3096,42269.0
2018-04-20 10:30:00,98.63,98.68,98.48,98.68,43895.0,83.2927,83.3349,83.166,83.3349,43895.0
2018-04-20 10:40:00,98.66,98.7,98.51,98.57,18232.0,83.318,83.3518,83.1913,83.242,18232.0
2018-04-20 10:50:00,98.57,98.6,98.34,98.34,13932.0,83.242,83.2673,83.0478,83.0478,13932.0
2018-04-20 11:00:00,98.33,98.36,98.1,98.22,19762.0,83.0393,83.0647,82.8451,82.9464,19762.0
2018-04-20 11:10:00,98.2,98.2,97.92,97.99,44355.0,82.9295,82.9295,82.6931,82.7522,44355.0
2018-04-20 11:20:00,98.0,98.09,97.82,97.91,23169.0,82.7606,82.8367,82.6086,82.6846,23169.0
2018-04-20 11:30:00,97.91,98.14,97.88,98.11,43996.0,82.6846,82.8789,82.6593,82.8535,43996.0
2018-04-20 11:40:00,98.11,98.2,98.01,98.17,20929.0,82.8535,82.9295,82.7691,82.9042,20929.0
2018-04-20 11:50:00,98.14,98.26,98.14,98.16,11955.0,82.8789,82.9802,82.8789,82.8958,11955.0
2018-04-20 12:00:00,98.17,98.21,98.03,98.1,17686.0,82.9042,82.938,82.786,82.8451,17686.0
2018-04-20 12:10:00,98.09,98.11,97.94,98.03,27691.0,82.8367,82.8535,82.71,82.786,27691.0
2018-04-20 12:20:00,98.02,98.23,98.02,98.11,11385.0,82.7775,82.9549,82.7775,82.8535,11385.0
2018-04-20 12:30:00,98.11,98.17,97.96,98.07,22503.0,82.8535,82.9042,82.7269,82.8198,22503.0
2018-04-20 12:40:00,98.09,98.18,98.0,98.05,12248.0,82.8367,82.9127,82.7606,82.8029,12248.0
2018-04-20 12:50:00,98.06,98.17,98.02,98.11,14394.0,82.8113,82.9042,82.7775,82.8535,14394.0
2018-04-20 13:00:00,98.08,98.23,98.05,98.2,20438.0,82.8282,82.9549,82.8029,82.9295,20438.0
2018-04-20 13:10:00,98.18,98.31,98.13,98.28,15922.0,82.9127,83.0224,82.8704,82.9971,15922.0
2018-04-20 13:20:00,98.3,98.32,98.09,98.18,30875.0,83.014,83.0309,82.8367,82.9127,30875.0
2018-04-20 13:30:00,98.17,98.36,98.15,98.33,23163.0,82.9042,83.0647,82.8873,83.0393,23163.0
2018-04-20 13:40:00,98.32,98.34,98.21,98.24,26745.0,83.0309,83.0478,82.938,82.9633,26745.0
2018-04-20 13:50:00,98.27,98.3,98.12,98.18,35271.0,82.9887,83.014,82.862,82.9127,35271.0
2018-04-20 14:00:00,98.19,98.27,98.09,98.12,21360.0,82.9211,82.9887,82.8367,82.862,21360.0
2018-04-20 14:10:00,98.11,98.13,98.01,98.02,14501.0,82.8535,82.8704,82.7691,82.7775,14501.0
2018-04-20 14:20:00,98.04,98.15,98.03,98.15,15677.0,82.7944,82.8873,82.786,82.8873,15677.0
2018-04-20 14:30:00,98.16,98.21,98.0,98.06,19316.0,82.8958,82.938,82.7606,82.8113,19316.0
2018-04-20 14:40:00,98.05,98.15,97.96,98.01,15697.0,82.8029,82.8873,82.7269,82.7691,15697.0
2018-04-20 14:50:00,98.01,98.15,98.01,98.06,13562.0,82.7691,82.8873,82.7691,82.8113,13562.0
2018-04-20 15:00:00,98.05,98.05,97.83,97.84,15966.0,82.8029,82.8029,82.6171,82.6255,15966.0
2018-04-20 15:10:00,97.86,97.97,97.76,97.77,32374.0,82.6424,82.7353,82.558,82.5664,32374.0
2018-04-20 15:20:00,97.76,97.97,97.76,97.92,19754.0,82.558,82.7353,82.558,82.6931,19754.0
2018-04-20 15:30:00,97.92,98.1,97.82,98.1,30171.0,82.6931,82.8451,82.6086,82.8451,30171.0
2018-04-20 15:40:00,98.08,98.15,97.96,98.03,40334.0,82.8282,82.8873,82.7269,82.786,40334.0
2018-04-20 15:50:00,98.08,98.34,98.04,98.3,117684.0,82.8282,83.0478,82.7944,83.014,117684.0
2018-04-23 09:30:00,98.81,98.81,98.35,98.49,28009.0,83.4447,83.4447,83.0562,83.1745,28009.0
2018-04-23 09:40:00,98.53,98.68,98.31,98.64,22442.0,83.2082,83.3349,83.0224,83.3011,22442.0
2018-04-23 09:50:00,98.73,98.9,98.66,98.72,22937.0,83.3771,83.5207,83.318,83.3687,22937.0
2018-04-23 10:00:00,98.76,98.79,98.4,98.44,16139.0,83.4025,83.4278,83.0984,83.1322,16139.0
2018-04-23 10:10:00,98.45,98.55,98.28,98.49,12208.0,83.1407,83.2251,82.9971,83.1745,12208.0
2018-04-23 10:20:00,98.5,98.57,98.38,98.4,17190.0,83.1829,83.242,83.0816,83.0984,17190.0
2018-04-23 10:30:00,98.42,98.44,97.97,98.19,35201.0,83.1153,83.1322,82.7353,82.9211,35201.0
2018-04-23 10:40:00,98.19,98.26,98.0,98.06,23128.0,82.9211,82.9802,82.7606,82.8113,23128.0
2018-04-23 10:50:00,98.05,98.05,97.86,97.99,15840.0,82.8029,82.8029,82.6424,82.7522,15840.0
2018-04-23 11:00:00,97.99,98.05,97.81,98.01,15413.0,82.7522,82.8029,82.6002,82.7691,15413.0
2018-04-23 11:10:00,98.0,98.25,98.0,98.23,19516.0,82.7606,82.9718,82.7606,82.9549,19516.0
2018-04-23 11:20:00,98.25,98.37,98.25,98.37,22592.0,82.9718,83.0731,82.9718,83.0731,22592.0
2018-04-23 11:30:00,98.42,98.43,98.26,98.28,13055.0,83.1153,83.1238,82.9802,82.9971,13055.0
2018-04-23 11:40:00,98.28,98.4,98.27,98.28,11484.0,82.9971,83.0984,82.9887,82.9971,11484.0
2018-04-23 11:50:00,98.3,98.54,98.3,98.54,14917.0,83.014,83.2167,83.014,83.2167,14917.0
2018-04-23 12:00:00,98.54,98.57,98.49,98.55,7900.0,83.2167,83.242,83.1745,83.2251,7900.0
2018-04-23 12:10:00,98.55,98.6,98.43,98.45,9621.0,83.2251,83.2673,83.1238,83.1407,9621.0
2018-04-23 12:20:00,98.47,98.54,98.47,98.48,9317.0,83.1576,83.2167,83.1576,83.166,9317.0
2018-04-23 12:30:00,98.49,98.55,98.43,98.51,12584.0,83.1745,83.2251,83.1238,83.1913,12584.0
2018-04-23 12:40:00,98.51,98.51,98.39,98.41,10817.0,83.1913,83.1913,83.09,83.1069,10817.0
2018-04-23 12:50:00,98.41,98.46,98.33,98.45,15702.0,83.1069,83.1491,83.0393,83.1407,15702.0
2018-04-23 13:00:00,98.45,98.5,98.44,98.46,8405.0,83.1407,83.1829,83.1322,83.1491,8405.0
2018-04-23 13:10:00,98.47,98.51,98.41,98.49,10044.0,83.1576,83.1913,83.1069,83.1745,10044.0
2018-04-23 13:20:00,98.5,98.58,98.48,98.57,15176.0,83.1829,83.2505,83.166,83.242,15176.0
2018-04-23 13:30:00,98.6,98.65,98.54,98.61,9650.0,83.2673,83.3096,83.2167,83.2758,9650.0
2018-04-23 13:40:00,98.6,98.69,98.52,98.68,12427.0,83.2673,83.3434,83.1998,83.3349,12427.0
2018-04-23 13:50:00,98.7,98.83,98.7,98.79,16446.0,83.3518,83.4616,83.3518,83.4278,16446.0
2018-04-23 14:00:00,98.8,98.86,98.49,98.55,20859.0,83.4362,83.4869,83.1745,83.2251,20859.0
2018-04-23 14:10:00,98.56,98.57,98.41,98.42,11688.0,83.2336,83.242,83.1069,83.1153,11688.0
2018-04-23 14:20:00,98.41,98.47,98.32,98.46,14974.0,83.1069,83.1576,83.0309,83.1491,14974.0
2018-04-23 14:30:00,98.45,98.51,98.41,98.51,14259.0,83.1407,83.1913,83.1069,83.1913,14259.0
2018-04-23 14:40:00,98.5,98.56,98.47,98.51,10476.0,83.1829,83.2336,83.1576,83.1913,10476.0
2018-04-23 14:50:00,98.5,98.5,98.39,98.44,12300.0,83.1829,83.1829,83.09,83.1322,12300.0
2018-04-23 15:00:00,98.44,98.64,98.44,98.54,31638.0,83.1322,83.3011,83.1322,83.2167,31638.0
2018-04-23 15:10:00,98.55,98.58,98.49,98.52,21183.0,83.2251,83.2505,83.1745,83.1998,21183.0
2018-04-23 15:20:00,98.52,98.59,98.47,98.5,23402.0,83.1998,83.2589,83.1576,83.1829,23402.0
2018-04-23 15:30:00,98.49,98.51,98.34,98.36,41070.0,83.1745,83.1913,83.0478,83.0647,41070.0
2018-04-23 15:40:00,98.36,98.52,98.34,98.49,49611.0,83.0647,83.1998,83.0478,83.1745,49611.0
2018-04-23 15:50:00,98.49,98.66,98.47,98.61,137026.0,83.1745,83.318,83.1576,83.2758,137026.0
2018-04-24 09:30:00,98.54,98.93,98.33,98.71,39431.0,83.2167,83.546,83.0393,83.3602,39431.0
2018-04-24 09:40:00,98.74,99.0,98.69,98.83,11282.0,83.3856,83.6051,83.3434,83.4616,11282.0
2018-04-24 09:50:00,98.81,98.93,98.7,98.89,10615.0,83.4447,83.546,83.3518,83.5123,10615.0
2018-04-24 10:00:00,98.91,99.12,98.9,99.03,14303.0,83.5291,83.7065,83.5207,83.6305,14303.0
2018-04-24 10:10:00,99.05,99.08,98.89,98.93,18086.0,83.6474,83.6727,83.5123,83.546,18086.0
2018-04-24 10:20:00,98.97,99.2,98.91,99.1,11660.0,83.5798,83.774,83.5291,83.6896,11660.0
2018-04-24 10:30:00,99.12,99.16,98.83,98.96,17898.0,83.7065,83.7403,83.4616,83.5714,17898.0
2018-04-24 10:40:00,98.94,98.96,98.81,98.92,12700.0,83.5545,83.5714,83.4447,83.5376,12700.0
2018-04-24 10:50:00,98.97,99.07,98.79,98.79,20825.0,83.5798,83.6643,83.4278,83.4278,20825.0
2018-04-24 11:00:00,98.77,98.97,98.67,98.67,21879.0,83.4109,83.5798,83.3265,83.3265,21879.0
2018-04-24 11:10:00,98.69,98.79,98.62,98.69,17080.0,83.3434,83.4278,83.2842,83.3434,17080.0
2018-04-24 11:20:00,98.74,98.94,98.72,98.88,36845.0,83.3856,83.5545,83.3687,83.5038,36845.0
2018-04-24 11:30:00,98.99,98.99,98.81,98.92,12184.0,83.5967,83.5967,83.4447,83.5376,12184.0
2018-04-24 11:40:00,98.94,98.97,98.75,98.75,6915.0,83.5545,83.5798,83.394,83.394,6915.0
2018-04-24 11:50:00,98.78,98.84,98.71,98.74,9266.0,83.4194,83.47,83.3602,83.3856,9266.0
2018-04-24 12:00:00,98.71,98.75,98.52,98.52,6881.0,83.3602,83.394,83.1998,83.1998,6881.0
2018-04-24 12:10:00,98.51,98.62,98.33,98.38,14308.0,83.1913,83.2842,83.0393,83.0816,14308.0
2018-04-24 12:20:00,98.37,98.6,98.36,98.49,13745.0,83.0731,83.2673,83.0647,83.1745,13745.0
2018-04-24 12:30:00,98.51,98.54,98.37,98.46,12388.0,83.1913,83.2167,83.0731,83.1491,12388.0
2018-04-24 12:40:00,98.44,98.46,98.33,98.34,5700.0,83.1322,83.1491,83.0393,83.0478,5700.0
2018-04-24 12:50:00,98.35,98.35,97.93,97.93,15081.0,83.0562,83.0562,82.7015,82.7015,15081.0
2018-04-24 13:00:00,97.97,98.14,97.91,98.09,21388.0,82.7353,82.8789,82.6846,82.8367,21388.0
2018-04-24 13:10:00,98.11,98.14,97.91,97.91,27710.0,82.8535,82.8789,82.6846,82.6846,27710.0
2018-04-24 13:20:00,97.93,97.97,97.73,97.76,13979.0,82.7015,82.7353,82.5326,82.558,13979.0
2018-04-24 13:30:00,97.81,97.82,97.44,97.44,34446.0,82.6002,82.6086,82.2877,82.2877,34446.0
2018-04-24 13:40:00,97.47,97.51,97.31,97.45,34094.0,82.3131,82.3468,82.1779,82.2962,34094.0
2018-04-24 13:50:00,97.4,97.4,97.13,97.23,26541.0,82.254,82.254,82.0259,82.1104,26541.0
2018-04-24 14:00:00,97.26,97.26,96.98,97.06,19064.0,82.1357,82.1357,81.8993,81.9668,19064.0
2018-04-24 14:10:00,97.08,97.31,97.07,97.27,24484.0,81.9837,82.1779,81.9753,82.1442,24484.0
2018-04-24 14:20:00,97.27,97.35,96.95,97.01,64160.0,82.1442,82.2117,81.8739,81.9246,64160.0
2018-04-24 14:30:00,96.99,97.2,96.91,96.93,21082.0,81.9077,82.0851,81.8401,81.857,21082.0
2018-04-24 14:40:00,96.93,97.17,96.93,97.03,15203.0,81.857,82.0597,81.857,81.9415,15203.0
2018-04-24 14:50:00,97.05,97.24,97.0,97.2,24139.0,81.9584,82.1188,81.9162,82.0851,24139.0
2018-04-24 15:00:00,97.21,97.34,97.16,97.27,42006.0,82.0935,82.2033,82.0513,82.1442,42006.0
2018-04-24 15:10:00,97.29,97.45,97.25,97.31,39306.0,82.1611,82.2962,82.1273,82.1779,39306.0
2018-04-24 15:20:00,97.31,97.45,97.2,97.22,51007.0,82.1779,82.2962,82.0851,82.1019,51007.0
2018-04-24 15:30:00,97.2,97.3,97.0,97.09,51127.0,82.0851,82.1695,81.9162,81.9922,51127.0
2018-04-24 15:40:00,97.09,97.25,96.86,97.21,65268.0,81.9922,82.1273,81.7979,82.0935,65268.0
2018-04-24 15:50:00,97.21,97.45,97.21,97.39,211822.0,82.0935,82.2962,82.0935,82.2455,211822.0
2018-04-25 09:30:00,97.45,97.65,97.17,97.53,28465.0,82.2962,82.4651,82.0597,82.3637,28465.0
2018-04-25 09:40:00,97.51,97.51,96.81,97.06,46713.0,82.3468,82.3468,81.7557,81.9668,46713.0
2018-04-25 09:50:00,97.07,97.22,96.99,97.16,58576.0,81.9753,82.1019,81.9077,82.0513,58576.0
2018-04-25 10:00:00,97.17,97.19,96.76,96.79,47325.0,82.0597,82.0766,81.7135,81.7388,47325.0
2018-04-25 10:10:00,96.8,96.98,96.72,96.72,36341.0,81.7473,81.8993,81.6797,81.6797,36341.0
2018-04-25 10:20:00,96.72,96.96,96.7,96.82,45750.0,81.6797,81.8824,81.6628,81.7641,45750.0
2018-04-25 10:30:00,96.84,97.08,96.82,97.0,74800.0,81.781,81.9837,81.7641,81.9162,74800.0
2018-04-25 10:40:00,97.05,97.18,97.01,97.03,51689.0,81.9584,82.0682,81.9246,81.9415,51689.0
2018-04-25 10:50:00,97.07,97.07,96.88,96.91,20032.0,81.9753,81.9753,81.8148,81.8401,20032.0
2018-04-25 11:00:00,96.86,96.95,96.64,96.66,33564.0,81.7979,81.8739,81.6121,81.629,33564.0
2018-04-25 11:10:00,96.7,96.8,96.5,96.55,30375.0,81.6628,81.7473,81.4939,81.5361,30375.0
2018-04-25 11:20:00,96.55,96.72,96.47,96.61,23959.0,81.5361,81.6797,81.4686,81.5868,23959.0
2018-04-25 11:30:00,96.66,96.68,96.47,96.56,15170.0,81.629,81.6459,81.4686,81.5446,15170.0
2018-04-25 11:40:00,96.55,96.63,96.44,96.46,30816.0,81.5361,81.6037,81.4432,81.4601,30816.0
2018-04-25 11:50:00,96.45,96.6,96.41,96.43,15938.0,81.4517,81.5784,81.4179,81.4348,15938.0
2018-04-25 12:00:00,96.43,96.63,96.43,96.56,13912.0,81.4348,81.6037,81.4348,81.5446,13912.0
2018-04-25 12:10:00,96.54,96.64,96.49,96.63,22412.0,81.5277,81.6121,81.4855,81.6037,22412.0
2018-04-25 12:20:00,96.6,96.8,96.6,96.68,29584.0,81.5784,81.7473,81.5784,81.6459,29584.0
2018-04-25 12:30:00,96.64,96.85,96.61,96.78,20517.0,81.6121,81.7895,81.5868,81.7304,20517.0
2018-04-25 12:40:00,96.76,96.85,96.7,96.77,53491.0,81.7135,81.7895,81.6628,81.7219,53491.0
2018-04-25 12:50:00,96.78,96.95,96.71,96.87,17087.0,81.7304,81.8739,81.6712,81.8064,17087.0
2018-04-25 13:00:00,96.89,97.14,96.78,97.06,64725.0,81.8233,82.0344,81.7304,81.9668,64725.0
2018-04-25 13:10:00,97.07,97.08,96.87,96.98,25258.0,81.9753,81.9837,81.8064,81.8993,25258.0
2018-04-25 13:20:00,96.97,97.03,96.89,96.95,58835.0,81.8908,81.9415,81.8233,81.8739,58835.0
2018-04-25 13:30:00,96.95,97.04,96.88,96.96,47716.0,81.8739,81.9499,81.8148,81.8824,47716.0
2018-04-25 13:40:00,96.96,97.08,96.94,97.01,56877.0,81.8824,81.9837,81.8655,81.9246,56877.0
2018-04-25 13:50:00,97.01,97.09,97.0,97.05,40637.0,81.9246,81.9922,81.9162,81.9584,40637.0
2018-04-25 14:00:00,97.05,97.31,97.02,97.18,79500.0,81.9584,82.1779,81.933,82.0682,79500.0
2018-04-25 14:10:00,97.21,97.29,97.09,97.27,32107.0,82.0935,82.1611,81.9922,82.1442,32107.0
2018-04-25 14:20:00,97.23,97.41,97.16,97.41,31261.0,82.1104,82.2624,82.0513,82.2624,31261.0
2018-04-25 14:30:00,97.39,97.64,97.35,97.63,26205.0,82.2455,82.4566,82.2117,82.4482,26205.0
2018-04-25 14:40:00,97.63,97.75,97.56,97.72,17302.0,82.4482,82.5495,82.3891,82.5242,17302.0
2018-04-25 14:50:00,97.74,97.96,97.69,97.92,26216.0,82.5411,82.7269,82.4989,82.6931,26216.0
2018-04-25 15:00:00,97.92,97.96,97.75,97.81,20490.0,82.6931,82.7269,82.5495,82.6002,20490.0
2018-04-25 15:10:00,97.82,97.89,97.75,97.76,23833.0,82.6086,82.6678,82.5495,82.558,23833.0
2018-04-25 15:20:00,97.77,97.78,97.68,97.7,29065.0,82.5664,82.5749,82.4904,82.5073,29065.0
2018-04-25 15:30:00,97.71,97.72,97.45,97.45,33436.0,82.5157,82.5242,82.2962,82.2962,33436.0
2018-04-25 15:40:00,97.43,97.47,97.14,97.16,48302.0,82.2793,82.3131,82.0344,82.0513,48302.0
2018-04-25 15:50:00,97.16,97.51,97.16,97.48,92907.0,82.0513,82.3468,82.0513,82.3215,92907.0
2018-04-26 09:30:00,98.17,98.17,97.19,97.56,24792.0,82.9042,82.9042,82.0766,82.3891,24792.0
2018-04-26 09:40:00,97.51,97.63,96.83,97.01,21296.0,82.3468,82.4482,81.7726,81.9246,21296.0
2018-04-26 09:50:00,97.03,97.3,97.02,97.14,18817.0,81.9415,82.1695,81.933,82.0344,18817.0
2018-04-26 10:00:00,97.15,97.2,96.94,96.97,30979.0,82.0428,82.0851,81.8655,81.8908,30979.0
2018-04-26 10:10:00,96.96,97.05,96.85,96.87,22627.0,81.8824,81.9584,81.7895,81.8064,22627.0
2018-04-26 10:20:00,96.9,97.1,96.78,96.98,12027.0,81.8317,82.0006,81.7304,81.8993,12027.0
2018-04-26 10:30:00,96.98,97.27,96.98,97.17,10361.0,81.8993,82.1442,81.8993,82.0597,10361.0
2018-04-26 10:40:00,97.17,97.26,97.06,97.1,12728.0,82.0597,82.1357,81.9668,82.0006,12728.0
2018-04-26 10:50:00,97.15,97.42,97.15,97.36,4363.0,82.0428,82.2708,82.0428,82.2202,4363.0
2018-04-26 11:00:00,97.38,97.42,97.3,97.4,7245.0,82.2371,82.2708,82.1695,82.254,7245.0
2018-04-26 11:10:00,97.41,97.46,97.26,97.33,8465.0,82.2624,82.3046,82.1357,82.1948,8465.0
2018-04-26 11:20:00,97.3,97.31,97.16,97.21,10404.0,82.1695,82.1779,82.0513,82.0935,10404.0
2018-04-26 11:30:00,97.19,97.29,97.1,97.29,8359.0,82.0766,82.1611,82.0006,82.1611,8359.0
2018-04-26 11:40:00,97.26,97.34,97.24,97.31,9102.0,82.1357,82.2033,82.1188,82.1779,9102.0
2018-04-26 11:50:00,97.29,97.5,97.24,97.48,8200.0,82.1611,82.3384,82.1188,82.3215,8200.0
2018-04-26 12:00:00,97.47,97.56,97.45,97.55,5399.0,82.3131,82.3891,82.2962,82.3806,5399.0
2018-04-26 12:10:00,97.54,97.71,97.49,97.7,6550.0,82.3722,82.5157,82.33,82.5073,6550.0
2018-04-26 12:20:00,97.68,97.7,97.54,97.56,11413.0,82.4904,82.5073,82.3722,82.3891,11413.0
2018-04-26 12:30:00,97.55,97.55,97.41,97.47,10448.0,82.3806,82.3806,82.2624,82.3131,10448.0
2018-04-26 12:40:00,97.48,97.57,97.46,97.47,6622.0,82.3215,82.3975,82.3046,82.3131,6622.0
2018-04-26 12:50:00,97.45,97.55,97.42,97.48,44258.0,82.2962,82.3806,82.2708,82.3215,44258.0
2018-04-26 13:00:00,97.5,97.61,97.5,97.61,8816.0,82.3384,82.4313,82.3384,82.4313,8816.0
2018-04-26 13:10:00,97.61,97.77,97.61,97.66,13269.0,82.4313,82.5664,82.4313,82.4735,13269.0
2018-04-26 13:20:00,97.69,97.72,97.61,97.64,13546.0,82.4989,82.5242,82.4313,82.4566,13546.0
2018-04-26 13:30:00,97.63,97.64,97.49,97.57,14861.0,82.4482,82.4566,82.33,82.3975,14861.0
2018-04-26 13:40:00,97.56,97.57,97.48,97.57,10621.0,82.3891,82.3975,82.3215,82.3975,10621.0
2018-04-26 13:50:00,97.55,97.56,97.43,97.48,9935.0,82.3806,82.3891,82.2793,82.3215,9935.0
2018-04-26 14:00:00,97.47,97.52,97.37,97.4,21621.0,82.3131,82.3553,82.2286,82.254,21621.0
2018-04-26 14:10:00,97.4,97.52,97.37,97.45,19395.0,82.254,82.3553,82.2286,82.2962,19395.0
2018-04-26 14:20:00,97.44,97.55,97.38,97.53,11326.0,82.2877,82.3806,82.2371,82.3637,11326.0
2018-04-26 14:30:00,97.55,97.59,97.47,97.53,8430.0,82.3806,82.4144,82.3131,82.3637,8430.0
2018-04-26 14:40:00,97.53,97.67,97.41,97.41,17457.0,82.3637,82.482,82.2624,82.2624,17457.0
2018-04-26 14:50:00,97.4,97.56,97.4,97.51,12862.0,82.254,82.3891,82.254,82.3468,12862.0
2018-04-26 15:00:00,97.52,97.67,97.5,97.5,11207.0,82.3553,82.482,82.3384,82.3384,11207.0
2018-04-26 15:10:00,97.5,97.61,97.5,97.53,12093.0,82.3384,82.4313,82.3384,82.3637,12093.0
2018-04-26 15:20:00,97.53,97.54,97.4,97.42,15560.0,82.3637,82.3722,82.254,82.2708,15560.0
2018-04-26 15:30:00,97.43,97.53,97.41,97.44,33674.0,82.2793,82.3637,82.2624,82.2877,33674.0
2018-04-26 15:40:00,97.43,97.53,97.36,97.49,29179.0,82.2793,82.3637,82.2202,82.33,29179.0
2018-04-26 15:50:00,97.48,97.58,97.4,97.52,98280.0,82.3215,82.406,82.254,82.3553,98280.0
2018-04-27 09:30:00,97.45,97.77,97.45,97.57,28206.0,82.2962,82.5664,82.2962,82.3975,28206.0
2018-04-27 09:40:00,97.57,98.02,97.57,97.84,17015.0,82.3975,82.7775,82.3975,82.6255,17015.0
2018-04-27 09:50:00,97.83,98.2,97.74,98.17,25103.0,82.6171,82.9295,82.5411,82.9042,25103.0
2018-04-27 10:00:00,98.14,98.39,98.11,98.13,24718.0,82.8789,83.09,82.8535,82.8704,24718.0
2018-04-27 10:10:00,98.12,98.14,97.95,97.99,20358.0,82.862,82.8789,82.7184,82.7522,20358.0
2018-04-27 10:20:00,97.99,98.19,97.92,98.09,17036.0,82.7522,82.9211,82.6931,82.8367,17036.0
2018-04-27 10:30:00,98.11,98.11,97.87,97.94,22500.0,82.8535,82.8535,82.6509,82.71,22500.0
2018-04-27 10:40:00,97.92,97.99,97.67,97.71,32211.0,82.6931,82.7522,82.482,82.5157,32211.0
2018-04-27 10:50:00,97.72,97.87,97.71,97.72,10463.0,82.5242,82.6509,82.5157,82.5242,10463.0
2018-04-27 11:00:00,97.72,97.85,97.72,97.77,17418.0,82.5242,82.634,82.5242,82.5664,17418.0
2018-04-27 11:10:00,97.76,97.82,97.53,97.56,38924.0,82.558,82.6086,82.3637,82.3891,38924.0
2018-04-27 11:20:00,97.55,97.68,97.43,97.63,12891.0,82.3806,82.4904,82.2793,82.4482,12891.0
2018-04-27 11:30:00,97.61,97.69,97.53,97.53,9366.0,82.4313,82.4989,82.3637,82.3637,9366.0
2018-04-27 11:40:00,97.55,97.62,97.45,97.52,6821.0,82.3806,82.4397,82.2962,82.3553,6821.0
2018-04-27 11:50:00,97.52,97.63,97.5,97.56,9142.0,82.3553,82.4482,82.3384,82.3891,9142.0
2018-04-27 12:00:00,97.56,97.71,97.56,97.61,8633.0,82.3891,82.5157,82.3891,82.4313,8633.0
2018-04-27 12:10:00,97.61,97.67,97.57,97.59,30579.0,82.4313,82.482,82.3975,82.4144,30579.0
2018-04-27 12:20:00,97.64,97.81,97.64,97.81,7200.0,82.4566,82.6002,82.4566,82.6002,7200.0
2018-04-27 12:30:00,97.81,97.88,97.7,97.75,7448.0,82.6002,82.6593,82.5073,82.5495,7448.0
2018-04-27 12:40:00,97.74,97.92,97.74,97.9,12100.0,82.5411,82.6931,82.5411,82.6762,12100.0
2018-04-27 12:50:00,97.91,98.03,97.83,97.98,7907.0,82.6846,82.786,82.6171,82.7438,7907.0
2018-04-27 13:00:00,98.0,98.15,97.99,98.15,18507.0,82.7606,82.8873,82.7522,82.8873,18507.0
2018-04-27 13:10:00,98.18,98.2,98.12,98.2,13067.0,82.9127,82.9295,82.862,82.9295,13067.0
2018-04-27 13:20:00,98.19,98.19,98.06,98.1,13310.0,82.9211,82.9211,82.8113,82.8451,13310.0
2018-04-27 13:30:00,98.11,98.16,98.08,98.16,14083.0,82.8535,82.8958,82.8282,82.8958,14083.0
2018-04-27 13:40:00,98.17,98.23,98.14,98.2,10438.0,82.9042,82.9549,82.8789,82.9295,10438.0
2018-04-27 13:50:00,98.22,98.25,98.2,98.21,14738.0,82.9464,82.9718,82.9295,82.938,14738.0
2018-04-27 14:00:00,98.21,98.27,98.18,98.2,13318.0,82.938,82.9887,82.9127,82.9295,13318.0
2018-04-27 14:10:00,98.21,98.33,98.19,98.29,23192.0,82.938,83.0393,82.9211,83.0056,23192.0
2018-04-27 14:20:00,98.29,98.31,98.21,98.31,18268.0,83.0056,83.0224,82.938,83.0224,18268.0
2018-04-27 14:30:00,98.3,98.33,98.2,98.28,17844.0,83.014,83.0393,82.9295,82.9971,17844.0
2018-04-27 14:40:00,98.28,98.33,98.22,98.33,7236.0,82.9971,83.0393,82.9464,83.0393,7236.0
2018-04-27 14:50:00,98.32,98.34,98.11,98.13,22911.0,83.0309,83.0478,82.8535,82.8704,22911.0
2018-04-27 15:00:00,98.14,98.29,98.11,98.13,32311.0,82.8789,83.0056,82.8535,82.8704,32311.0
2018-04-27 15:10:00,98.14,98.17,97.98,98.08,33320.0,82.8789,82.9042,82.7438,82.8282,33320.0
2018-04-27 15:20:00,98.09,98.1,97.96,98.03,33489.0,82.8367,82.8451,82.7269,82.786,33489.0
2018-04-27 15:30:00,98.03,98.08,97.94,98.08,33320.0,82.786,82.8282,82.71,82.8282,33320.0
2018-04-27 15:40:00,98.08,98.28,98.0,98.28,69726.0,82.8282,82.9971,82.7606,82.9971,69726.0
2018-04-27 15:50:00,98.27,98.27,98.07,98.18,94522.0,82.9887,82.9887,82.8198,82.9127,94522.0
2018-04-30 09:30:00,98.7,98.98,98.33,98.88,25022.0,83.3518,83.5883,83.0393,83.5038,25022.0
2018-04-30 09:40:00,98.88,98.9,98.64,98.7,21675.0,83.5038,83.5207,83.3011,83.3518,21675.0
2018-04-30 09:50:00,98.66,98.68,98.43,98.52,26180.0,83.318,83.3349,83.1238,83.1998,26180.0
2018-04-30 10:00:00,98.5,98.5,98.17,98.39,33513.0,83.1829,83.1829,82.9042,83.09,33513.0
2018-04-30 10:10:00,98.41,98.44,98.19,98.25,19936.0,83.1069,83.1322,82.9211,82.9718,19936.0
2018-04-30 10:20:00,98.2,98.37,98.16,98.32,15047.0,82.9295,83.0731,82.8958,83.0309,15047.0
2018-04-30 10:30:00,98.3,98.61,98.28,98.58,22191.0,83.014,83.2758,82.9971,83.2505,22191.0
2018-04-30 10:40:00,98.64,98.8,98.62,98.8,10063.0,83.3011,83.4362,83.2842,83.4362,10063.0
2018-04-30 10:50:00,98.76,98.83,98.65,98.7,23409.0,83.4025,83.4616,83.3096,83.3518,23409.0
2018-04-30 11:00:00,98.74,98.98,98.74,98.98,21424.0,83.3856,83.5883,83.3856,83.5883,21424.0
2018-04-30 11:10:00,98.98,99.1,98.88,99.08,16641.0,83.5883,83.6896,83.5038,83.6727,16641.0
2018-04-30 11:20:00,99.09,99.09,98.92,98.96,13610.0,83.6812,83.6812,83.5376,83.5714,13610.0
2018-04-30 11:30:00,98.98,99.02,98.9,98.91,15008.0,83.5883,83.622,83.5207,83.5291,15008.0
2018-04-30 11:40:00,98.91,98.93,98.78,98.79,9675.0,83.5291,83.546,83.4194,83.4278,9675.0
2018-04-30 11:50:00,98.84,98.99,98.76,98.96,17894.0,83.47,83.5967,83.4025,83.5714,17894.0
2018-04-30 12:00:00,98.95,99.0,98.87,98.9,10159.0,83.5629,83.6051,83.4954,83.5207,10159.0
2018-04-30 12:10:00,98.87,98.91,98.71,98.76,13799.0,83.4954,83.5291,83.3602,83.4025,13799.0
2018-04-30 12:20:00,98.76,98.84,98.73,98.84,9951.0,83.4025,83.47,83.3771,83.47,9951.0
2018-04-30 12:30:00,98.82,98.83,98.74,98.79,18827.0,83.4531,83.4616,83.3856,83.4278,18827.0
2018-04-30 12:40:00,98.79,98.86,98.73,98.73,10920.0,83.4278,83.4869,83.3771,83.3771,10920.0
2018-04-30 12:50:00,98.72,98.74,98.6,98.74,14213.0,83.3687,83.3856,83.2673,83.3856,14213.0
2018-04-30 13:00:00,98.73,98.77,98.68,98.73,8351.0,83.3771,83.4109,83.3349,83.3771,8351.0
2018-04-30 13:10:00,98.73,98.73,98.56,98.64,13240.0,83.3771,83.3771,83.2336,83.3011,13240.0
2018-04-30 13:20:00,98.64,98.81,98.61,98.77,12259.0,83.3011,83.4447,83.2758,83.4109,12259.0
2018-04-30 13:30:00,98.77,98.86,98.72,98.86,14899.0,83.4109,83.4869,83.3687,83.4869,14899.0
2018-04-30 13:40:00,98.84,98.9,98.75,98.76,16072.0,83.47,83.5207,83.394,83.4025,16072.0
2018-04-30 13:50:00,98.77,98.8,98.69,98.77,12553.0,83.4109,83.4362,83.3434,83.4109,12553.0
2018-04-30 14:00:00,98.78,98.8,98.45,98.45,21463.0,83.4194,83.4362,83.1407,83.1407,21463.0
2018-04-30 14:10:00,98.45,98.55,98.42,98.5,20966.0,83.1407,83.2251,83.1153,83.1829,20966.0
2018-04-30 14:20:00,98.48,98.6,98.43,98.46,30788.0,83.166,83.2673,83.1238,83.1491,30788.0
2018-04-30 14:30:00,98.41,98.45,98.32,98.36,17938.0,83.1069,83.1407,83.0309,83.0647,17938.0
2018-04-30 14:40:00,98.37,98.42,98.3,98.37,21187.0,83.0731,83.1153,83.014,83.0731,21187.0
2018-04-30 14:50:00,98.39,98.43,98.3,98.38,16691.0,83.09,83.1238,83.014,83.0816,16691.0
2018-04-30 15:00:00,98.36,98.43,98.24,98.26,27792.0,83.0647,83.1238,82.9633,82.9802,27792.0
2018-04-30 15:10:00,98.26,98.35,98.25,98.31,19686.0,82.9802,83.0562,82.9718,83.0224,19686.0
2018-04-30 15:20:00,98.31,98.31,97.94,98.06,40619.0,83.0224,83.0224,82.71,82.8113,40619.0
2018-04-30 15:30:00,98.06,98.22,98.02,98.2,31272.0,82.8113,82.9464,82.7775,82.9295,31272.0
2018-04-30 15:40:00,98.22,98.25,98.12,98.21,51038.0,82.9464,82.9718,82.862,82.938,51038.0
2018-04-30 15:50:00,98.21,98.22,97.82,97.83,192809.0,82.938,82.9464,82.6086,82.6171,192809.0
2018-05-01 09:30:00,97.6,97.64,97.12,97.19,39380.0,82.4229,82.4566,82.0175,82.0766,39380.0
2018-05-01 09:40:00,97.19,97.7,97.11,97.43,11866.0,82.0766,82.5073,82.009,82.2793,11866.0
2018-05-01 09:50:00,97.38,97.51,97.25,97.48,12539.0,82.2371,82.3468,82.1273,82.3215,12539.0
2018-05-01 10:00:00,97.47,97.82,97.42,97.7,20600.0,82.3131,82.6086,82.2708,82.5073,20600.0
2018-05-01 10:10:00,97.65,97.67,97.49,97.64,22134.0,82.4651,82.482,82.33,82.4566,22134.0
2018-05-01 10:20:00,97.64,97.72,97.35,97.42,17750.0,82.4566,82.5242,82.2117,82.2708,17750.0
2018-05-01 10:30:00,97.4,97.61,97.4,97.5,24639.0,82.254,82.4313,82.254,82.3384,24639.0
2018-05-01 10:40:00,97.52,97.58,97.43,97.43,13494.0,82.3553,82.406,82.2793,82.2793,13494.0
2018-05-01 10:50:00,97.46,97.56,97.39,97.45,26860.0,82.3046,82.3891,82.2455,82.2962,26860.0
2018-05-01 11:00:00,97.43,97.5,97.31,97.36,20404.0,82.2793,82.3384,82.1779,82.2202,20404.0
2018-05-01 11:10:00,97.39,97.46,97.32,97.38,16842.0,82.2455,82.3046,82.1864,82.2371,16842.0
2018-05-01 11:20:00,97.4,97.49,97.23,97.23,11221.0,82.254,82.33,82.1104,82.1104,11221.0
2018-05-01 11:30:00,97.23,97.28,97.04,97.18,27121.0,82.1104,82.1526,81.9499,82.0682,27121.0
2018-05-01 11:40:00,97.13,97.21,96.99,96.99,20918.0,82.0259,82.0935,81.9077,81.9077,20918.0
2018-05-01 11:50:00,96.99,97.04,96.76,96.78,39884.0,81.9077,81.9499,81.7135,81.7304,39884.0
2018-05-01 12:00:00,96.78,96.97,96.62,96.72,58573.0,81.7304,81.8908,81.5952,81.6797,58573.0
2018-05-01 12:10:00,96.68,96.8,96.61,96.65,27444.0,81.6459,81.7473,81.5868,81.6206,27444.0
2018-05-01 12:20:00,96.63,97.0,96.63,96.96,20498.0,81.6037,81.9162,81.6037,81.8824,20498.0
2018-05-01 12:30:00,96.97,97.11,96.86,97.06,21718.0,81.8908,82.009,81.7979,81.9668,21718.0
2018-05-01 12:40:00,97.06,97.06,96.96,97.01,10247.0,81.9668,81.9668,81.8824,81.9246,10247.0
2018-05-01 12:50:00,96.98,97.04,96.9,96.92,11700.0,81.8993,81.9499,81.8317,81.8486,11700.0
2018-05-01 13:00:00,96.91,96.91,96.71,96.75,15701.0,81.8401,81.8401,81.6712,81.705,15701.0
2018-05-01 13:10:00,96.75,96.87,96.71,96.87,12015.0,81.705,81.8064,81.6712,81.8064,12015.0
2018-05-01 13:20:00,96.86,96.89,96.81,96.81,6475.0,81.7979,81.8233,81.7557,81.7557,6475.0
2018-05-01 13:30:00,96.82,97.25,96.82,97.18,29157.0,81.7641,82.1273,81.7641,82.0682,29157.0
2018-05-01 13:40:00,97.17,97.44,97.1,97.39,83195.0,82.0597,82.2877,82.0006,82.2455,83195.0
2018-05-01 13:50:00,97.39,97.82,97.35,97.81,58243.0,82.2455,82.6086,82.2117,82.6002,58243.0
2018-05-01 14:00:00,97.8,97.84,97.53,97.53,23740.0,82.5917,82.6255,82.3637,82.3637,23740.0
2018-05-01 14:10:00,97.57,97.78,97.57,97.75,29490.0,82.3975,82.5749,82.3975,82.5495,29490.0
2018-05-01 14:20:00,97.73,97.79,97.67,97.75,18557.0,82.5326,82.5833,82.482,82.5495,18557.0
2018-05-01 14:30:00,97.77,97.85,97.69,97.72,25034.0,82.5664,82.634,82.4989,82.5242,25034.0
2018-05-01 14:40:00,97.72,97.99,97.65,97.94,36559.0,82.5242,82.7522,82.4651,82.71,36559.0
2018-05-01 14:50:00,97.92,98.06,97.92,98.02,24013.0,82.6931,82.8113,82.6931,82.7775,24013.0
2018-05-01 15:00:00,98.03,98.14,97.98,98.04,22653.0,82.786,82.8789,82.7438,82.7944,22653.0
2018-05-01 15:10:00,98.01,98.02,97.74,97.75,19704.0,82.7691,82.7775,82.5411,82.5495,19704.0
2018-05-01 15:20:00,97.75,97.89,97.72,97.84,35882.0,82.5495,82.6678,82.5242,82.6255,35882.0
2018-05-01 15:30:00,97.81,97.84,97.53,97.58,35062.0,82.6002,82.6255,82.3637,82.406,35062.0
2018-05-01 15:40:00,97.6,97.89,97.59,97.79,62178.0,82.4229,82.6678,82.4144,82.5833,62178.0
2018-05-01 15:50:00,97.81,98.16,97.78,98.11,99580.0,82.6002,82.8958,82.5749,82.8535,99580.0
2018-05-02 09:30:00,97.8,97.98,95.04,95.04,219765.0,82.5917,82.7438,80.2609,80.2609,219765.0
2018-05-02 09:40:00,95.06,95.35,92.69,94.35,428028.0,80.2778,80.5227,78.2764,79.6782,428028.0
2018-05-02 09:50:00,94.38,94.51,93.55,93.64,134331.0,79.7036,79.8134,79.0026,79.0786,134331.0
2018-05-02 10:00:00,93.57,93.76,93.03,93.14,114044.0,79.0195,79.18,78.5635,78.6564,114044.0
2018-05-02 10:10:00,93.16,93.5,92.99,93.16,99143.0,78.6733,78.9604,78.5297,78.6733,99143.0
2018-05-02 10:20:00,93.16,93.39,92.34,92.59,202487.0,78.6733,78.8675,77.9808,78.1919,202487.0
2018-05-02 10:30:00,92.57,92.92,92.43,92.88,120159.0,78.175,78.4706,78.0568,78.4368,120159.0
2018-05-02 10:40:00,92.86,93.5,92.77,92.98,129113.0,78.4199,78.9604,78.3439,78.5213,129113.0
2018-05-02 10:50:00,92.93,94.36,92.74,94.26,180800.0,78.4791,79.6867,78.3186,79.6022,180800.0
2018-05-02 11:00:00,94.27,94.3,93.46,94.17,225977.0,79.6107,79.636,78.9266,79.5262,225977.0
2018-05-02 11:10:00,94.17,95.0,94.1,94.69,234894.0,79.5262,80.2272,79.4671,79.9654,234894.0
2018-05-02 11:20:00,94.71,94.71,93.93,94.59,58730.0,79.9823,79.9823,79.3235,79.8809,58730.0
2018-05-02 11:30:00,94.59,94.6,94.31,94.59,58914.0,79.8809,79.8894,79.6445,79.8809,58914.0
2018-05-02 11:40:00,94.6,94.87,94.52,94.53,80136.0,79.8894,80.1174,79.8218,79.8302,80136.0
2018-05-02 11:50:00,94.54,94.73,94.4,94.73,46447.0,79.8387,79.9991,79.7205,79.9991,46447.0
2018-05-02 12:00:00,94.72,94.82,94.61,94.7,50315.0,79.9907,80.0752,79.8978,79.9738,50315.0
2018-05-02 12:10:00,94.7,95.07,94.7,95.03,43374.0,79.9738,80.2863,79.9738,80.2525,43374.0
2018-05-02 12:20:00,95.06,95.27,95.05,95.24,29258.0,80.2778,80.4552,80.2694,80.4298,29258.0
2018-05-02 12:30:00,95.25,95.29,95.03,95.15,56771.0,80.4383,80.4721,80.2525,80.3538,56771.0
2018-05-02 12:40:00,95.14,95.52,95.14,95.47,54479.0,80.3454,80.6663,80.3454,80.6241,54479.0
2018-05-02 12:50:00,95.45,95.54,95.27,95.47,29288.0,80.6072,80.6832,80.4552,80.6241,29288.0
2018-05-02 13:00:00,95.48,95.63,95.2,95.33,105572.0,80.6325,80.7592,80.3961,80.5058,105572.0
2018-05-02 13:10:00,95.36,95.73,95.36,95.66,28660.0,80.5312,80.8436,80.5312,80.7845,28660.0
2018-05-02 13:20:00,95.66,95.77,95.63,95.67,29122.0,80.7845,80.8774,80.7592,80.793,29122.0
2018-05-02 13:30:00,95.68,95.77,95.63,95.66,62550.0,80.8014,80.8774,80.7592,80.7845,62550.0
2018-05-02 13:40:00,95.67,95.88,95.64,95.88,22182.0,80.793,80.9703,80.7676,80.9703,22182.0
2018-05-02 13:50:00,95.87,95.99,95.45,95.45,90454.0,80.9619,81.0632,80.6072,80.6072,90454.0
2018-05-02 14:00:00,95.43,95.62,95.0,95.28,84264.0,80.5903,80.7507,80.2272,80.4636,84264.0
2018-05-02 14:10:00,95.26,95.35,95.05,95.19,52907.0,80.4467,80.5227,80.2694,80.3876,52907.0
2018-05-02 14:20:00,95.2,95.35,95.08,95.19,70602.0,80.3961,80.5227,80.2947,80.3876,70602.0
2018-05-02 14:30:00,95.2,95.35,94.76,94.77,72882.0,80.3961,80.5227,80.0245,80.0329,72882.0
2018-05-02 14:40:00,94.75,94.9,94.72,94.8,70296.0,80.016,80.1427,79.9907,80.0583,70296.0
2018-05-02 14:50:00,94.8,94.95,94.75,94.75,41211.0,80.0583,80.1849,80.016,80.016,41211.0
2018-05-02 15:00:00,94.76,94.78,94.52,94.59,114719.0,80.0245,80.0414,79.8218,79.8809,114719.0
2018-05-02 15:10:00,94.58,94.63,94.43,94.49,82469.0,79.8725,79.9147,79.7458,79.7965,82469.0
2018-05-02 15:20:00,94.5,94.59,94.34,94.41,89162.0,79.8049,79.8809,79.6698,79.7289,89162.0
2018-05-02 15:30:00,94.39,94.54,94.21,94.47,102486.0,79.712,79.8387,79.56,79.7796,102486.0
2018-05-02 15:40:00,94.45,94.46,94.16,94.17,153099.0,79.7627,79.7711,79.5178,79.5262,153099.0
2018-05-02 15:50:00,94.16,94.16,93.89,94.07,232995.0,79.5178,79.5178,79.2898,79.4418,232995.0
2018-05-03 09:30:00,93.43,94.02,93.43,93.82,66712.0,78.9013,79.3996,78.9013,79.2307,66712.0
2018-05-03 09:40:00,93.78,94.11,93.49,93.53,49068.0,79.1969,79.4756,78.952,78.9857,49068.0
2018-05-03 09:50:00,93.53,93.7,93.43,93.69,33486.0,78.9857,79.1293,78.9013,79.1209,33486.0
2018-05-03 10:00:00,93.7,93.7,93.35,93.5,37492.0,79.1293,79.1293,78.8337,78.9604,37492.0
2018-05-03 10:10:00,93.52,93.55,93.09,93.09,47385.0,78.9773,79.0026,78.6142,78.6142,47385.0
2018-05-03 10:20:00,93.08,93.09,92.72,92.93,44240.0,78.6057,78.6142,78.3017,78.4791,44240.0
2018-05-03 10:30:00,92.9,92.96,92.33,92.59,44543.0,78.4537,78.5044,77.9724,78.1919,44543.0
2018-05-03 10:40:00,92.59,92.69,92.47,92.61,28688.0,78.1919,78.2764,78.0906,78.2088,28688.0
2018-05-03 10:50:00,92.59,92.63,92.29,92.45,50558.0,78.1919,78.2257,77.9386,78.0737,50558.0
2018-05-03 11:00:00,92.45,92.72,92.4,92.69,44082.0,78.0737,78.3017,78.0315,78.2764,44082.0
2018-05-03 11:10:00,92.67,92.78,92.53,92.58,30557.0,78.2595,78.3524,78.1413,78.1835,30557.0
2018-05-03 11:20:00,92.54,92.55,92.23,92.23,27036.0,78.1497,78.1581,77.8879,77.8879,27036.0
2018-05-03 11:30:00,92.23,92.34,91.96,91.97,53427.0,77.8879,77.9808,77.6599,77.6683,53427.0
2018-05-03 11:40:00,91.98,92.26,91.78,92.24,31150.0,77.6768,77.9132,77.5079,77.8963,31150.0
2018-05-03 11:50:00,92.22,92.32,92.13,92.29,19774.0,77.8795,77.9639,77.8035,77.9386,19774.0
2018-05-03 12:00:00,92.32,92.69,92.32,92.69,41287.0,77.9639,78.2764,77.9639,78.2764,41287.0
2018-05-03 12:10:00,92.69,92.84,92.61,92.67,39362.0,78.2764,78.403,78.2088,78.2595,39362.0
2018-05-03 12:20:00,92.69,92.74,92.44,92.52,26491.0,78.2764,78.3186,78.0652,78.1328,26491.0
2018-05-03 12:30:00,92.52,93.0,92.52,92.97,36022.0,78.1328,78.5382,78.1328,78.5128,36022.0
2018-05-03 12:40:00,92.92,93.08,92.92,93.08,30767.0,78.4706,78.6057,78.4706,78.6057,30767.0
2018-05-03 12:50:00,93.06,93.47,93.02,93.47,29378.0,78.5888,78.9351,78.5551,78.9351,29378.0
2018-05-03 13:00:00,93.49,93.51,93.12,93.15,36471.0,78.952,78.9689,78.6395,78.6648,36471.0
2018-05-03 13:10:00,93.13,93.53,93.11,93.45,27820.0,78.648,78.9857,78.6311,78.9182,27820.0
2018-05-03 13:20:00,93.44,93.53,93.29,93.47,92293.0,78.9097,78.9857,78.7831,78.9351,92293.0
2018-05-03 13:30:00,93.49,93.9,93.46,93.77,45107.0,78.952,79.2982,78.9266,79.1884,45107.0
2018-05-03 13:40:00,93.78,93.95,93.7,93.86,25235.0,79.1969,79.3404,79.1293,79.2644,25235.0
2018-05-03 13:50:00,93.87,94.09,93.8,93.92,22980.0,79.2729,79.4587,79.2138,79.3151,22980.0
2018-05-03 14:00:00,93.94,93.96,93.71,93.93,67180.0,79.332,79.3489,79.1378,79.3235,67180.0
2018-05-03 14:10:00,93.91,94.04,93.89,93.93,23675.0,79.3067,79.4164,79.2898,79.3235,23675.0
2018-05-03 14:20:00,93.89,94.05,93.87,94.05,53516.0,79.2898,79.4249,79.2729,79.4249,53516.0
2018-05-03 14:30:00,94.08,94.42,94.03,94.4,62335.0,79.4502,79.7374,79.408,79.7205,62335.0
2018-05-03 14:40:00,94.4,94.4,93.98,94.02,98934.0,79.7205,79.7205,79.3658,79.3996,98934.0
2018-05-03 14:50:00,94.03,94.2,93.91,94.0,44279.0,79.408,79.5516,79.3067,79.3827,44279.0
2018-05-03 15:00:00,94.02,94.13,93.92,94.05,52396.0,79.3996,79.4924,79.3151,79.4249,52396.0
2018-05-03 15:10:00,94.03,94.34,93.96,94.26,43681.0,79.408,79.6698,79.3489,79.6022,43681.0
2018-05-03 15:20:00,94.27,94.43,94.18,94.42,51405.0,79.6107,79.7458,79.5347,79.7374,51405.0
2018-05-03 15:30:00,94.42,94.51,94.17,94.25,77422.0,79.7374,79.8134,79.5262,79.5938,77422.0
2018-05-03 15:40:00,94.25,94.26,94.0,94.05,125854.0,79.5938,79.6022,79.3827,79.4249,125854.0
2018-05-03 15:50:00,94.04,94.11,93.84,94.05,215322.0,79.4164,79.4756,79.2475,79.4249,215322.0
2018-05-04 09:30:00,93.4,93.52,92.86,93.23,46090.0,78.876,78.9773,78.4199,78.7324,46090.0
2018-05-04 09:40:00,93.22,93.31,92.88,93.23,30186.0,78.724,78.8,78.4368,78.7324,30186.0
2018-05-04 09:50:00,93.31,93.43,93.18,93.38,26764.0,78.8,78.9013,78.6902,78.8591,26764.0
2018-05-04 10:00:00,93.39,93.6,93.29,93.49,20457.0,78.8675,79.0449,78.7831,78.952,20457.0
2018-05-04 10:10:00,93.5,93.83,93.43,93.69,48034.0,78.9604,79.2391,78.9013,79.1209,48034.0
2018-05-04 10:20:00,93.7,93.94,93.64,93.76,22287.0,79.1293,79.332,79.0786,79.18,22287.0
2018-05-04 10:30:00,93.79,93.95,93.69,93.79,32350.0,79.2053,79.3404,79.1209,79.2053,32350.0
2018-05-04 10:40:00,93.81,94.08,93.81,93.89,30674.0,79.2222,79.4502,79.2222,79.2898,30674.0
2018-05-04 10:50:00,93.92,94.0,93.78,93.89,33870.0,79.3151,79.3827,79.1969,79.2898,33870.0
2018-05-04 11:00:00,93.9,94.01,93.81,93.97,15246.0,79.2982,79.3911,79.2222,79.3573,15246.0
2018-05-04 11:10:00,93.99,94.0,93.8,93.97,30389.0,79.3742,79.3827,79.2138,79.3573,30389.0
2018-05-04 11:20:00,93.94,94.14,93.94,94.06,33179.0,79.332,79.5009,79.332,79.4333,33179.0
2018-05-04 11:30:00,94.06,94.11,94.02,94.08,29462.0,79.4333,79.4756,79.3996,79.4502,29462.0
2018-05-04 11:40:00,94.08,94.11,93.96,94.0,54564.0,79.4502,79.4756,79.3489,79.3827,54564.0
2018-05-04 11:50:00,94.0,94.13,93.93,94.1,48533.0,79.3827,79.4924,79.3235,79.4671,48533.0
2018-05-04 12:00:00,94.1,94.12,94.05,94.07,26667.0,79.4671,79.484,79.4249,79.4418,26667.0
2018-05-04 12:10:00,94.09,94.11,94.03,94.08,14745.0,79.4587,79.4756,79.408,79.4502,14745.0
2018-05-04 12:20:00,94.08,94.15,94.03,94.12,16337.0,79.4502,79.5093,79.408,79.484,16337.0
2018-05-04 12:30:00,94.12,94.29,94.12,94.24,9887.0,79.484,79.6276,79.484,79.5853,9887.0
2018-05-04 12:40:00,94.28,94.29,94.19,94.25,18140.0,79.6191,79.6276,79.5431,79.5938,18140.0
2018-05-04 12:50:00,94.27,94.45,94.24,94.42,12546.0,79.6107,79.7627,79.5853,79.7374,12546.0
2018-05-04 13:00:00,94.43,94.56,94.43,94.49,35044.0,79.7458,79.8556,79.7458,79.7965,35044.0
2018-05-04 13:10:00,94.5,94.7,94.48,94.68,15307.0,79.8049,79.9738,79.788,79.9569,15307.0
2018-05-04 13:20:00,94.7,94.75,94.46,94.46,22047.0,79.9738,80.016,79.7711,79.7711,22047.0
2018-05-04 13:30:00,94.44,94.52,94.39,94.42,23832.0,79.7542,79.8218,79.712,79.7374,23832.0
2018-05-04 13:40:00,94.43,94.58,94.42,94.58,18954.0,79.7458,79.8725,79.7374,79.8725,18954.0
2018-05-04 13:50:00,94.58,94.69,94.58,94.65,21248.0,79.8725,79.9654,79.8725,79.9316,21248.0
2018-05-04 14:00:00,94.65,94.82,94.62,94.77,19053.0,79.9316,80.0752,79.9063,80.0329,19053.0
2018-05-04 14:10:00,94.77,94.93,94.77,94.82,34471.0,80.0329,80.168,80.0329,80.0752,34471.0
2018-05-04 14:20:00,94.81,94.99,94.76,94.99,22512.0,80.0667,80.2187,80.0245,80.2187,22512.0
2018-05-04 14:30:00,94.99,95.01,94.83,94.97,26636.0,80.2187,80.2356,80.0836,80.2018,26636.0
2018-05-04 14:40:00,94.98,95.13,94.96,95.0,30344.0,80.2103,80.3369,80.1934,80.2272,30344.0
2018-05-04 14:50:00,95.01,95.02,94.93,94.95,30352.0,80.2356,80.244,80.168,80.1849,30352.0
2018-05-04 15:00:00,94.93,94.99,94.84,94.88,32186.0,80.168,80.2187,80.092,80.1258,32186.0
2018-05-04 15:10:00,94.88,94.94,94.81,94.82,22457.0,80.1258,80.1765,80.0667,80.0752,22457.0
2018-05-04 15:20:00,94.83,94.83,94.69,94.77,53648.0,80.0836,80.0836,79.9654,80.0329,53648.0
2018-05-04 15:30:00,94.78,94.78,94.66,94.67,34823.0,80.0414,80.0414,79.94,79.9485,34823.0
2018-05-04 15:40:00,94.68,94.69,94.59,94.59,49266.0,79.9569,79.9654,79.8809,79.8809,49266.0
2018-05-04 15:50:00,94.59,94.61,94.37,94.52,111901.0,79.8809,79.8978,79.6951,79.8218,111901.0
2018-05-07 09:30:00,94.57,94.61,94.14,94.28,40598.0,79.864,79.8978,79.5009,79.6191,40598.0
2018-05-07 09:40:00,94.27,94.3,93.9,94.07,35225.0,79.6107,79.636,79.2982,79.4418,35225.0
2018-05-07 09:50:00,94.07,94.46,94.07,94.46,26865.0,79.4418,79.7711,79.4418,79.7711,26865.0
2018-05-07 10:00:00,94.47,94.59,94.44,94.49,21498.0,79.7796,79.8809,79.7542,79.7965,21498.0
2018-05-07 10:10:00,94.48,94.55,94.3,94.38,28366.0,79.788,79.8471,79.636,79.7036,28366.0
2018-05-07 10:20:00,94.39,94.66,94.38,94.51,19193.0,79.712,79.94,79.7036,79.8134,19193.0
2018-05-07 10:30:00,94.5,94.54,94.38,94.44,23190.0,79.8049,79.8387,79.7036,79.7542,23190.0
2018-05-07 10:40:00,94.44,94.76,94.44,94.74,24529.0,79.7542,80.0245,79.7542,80.0076,24529.0
2018-05-07 10:50:00,94.78,94.79,94.66,94.78,59065.0,80.0414,80.0498,79.94,80.0414,59065.0
2018-05-07 11:00:00,94.78,94.9,94.62,94.75,19819.0,80.0414,80.1427,79.9063,80.016,19819.0
2018-05-07 11:10:00,94.77,94.9,94.73,94.86,35621.0,80.0329,80.1427,79.9991,80.1089,35621.0
2018-05-07 11:20:00,94.87,94.93,94.77,94.85,67641.0,80.1174,80.168,80.0329,80.1005,67641.0
2018-05-07 11:30:00,94.84,94.88,94.59,94.68,122269.0,80.092,80.1258,79.8809,79.9569,122269.0
2018-05-07 11:40:00,94.7,94.71,94.49,94.5,14155.0,79.9738,79.9823,79.7965,79.8049,14155.0
2018-05-07 11:50:00,94.5,94.57,94.46,94.55,16316.0,79.8049,79.864,79.7711,79.8471,16316.0
2018-05-07 12:00:00,94.55,94.58,94.33,94.47,19395.0,79.8471,79.8725,79.6613,79.7796,19395.0
2018-05-07 12:10:00,94.48,94.61,94.45,94.6,13545.0,79.788,79.8978,79.7627,79.8894,13545.0
2018-05-07 12:20:00,94.63,94.7,94.58,94.62,14047.0,79.9147,79.9738,79.8725,79.9063,14047.0
2018-05-07 12:30:00,94.63,94.79,94.58,94.79,18365.0,79.9147,80.0498,79.8725,80.0498,18365.0
2018-05-07 12:40:00,94.81,94.88,94.65,94.69,30111.0,80.0667,80.1258,79.9316,79.9654,30111.0
2018-05-07 12:50:00,94.7,94.87,94.7,94.83,17980.0,79.9738,80.1174,79.9738,80.0836,17980.0
2018-05-07 13:00:00,94.82,94.96,94.79,94.91,20391.0,80.0752,80.1934,80.0498,80.1512,20391.0
2018-05-07 13:10:00,94.92,95.0,94.87,94.94,16436.0,80.1596,80.2272,80.1174,80.1765,16436.0
2018-05-07 13:20:00,94.97,95.0,94.94,94.94,19463.0,80.2018,80.2272,80.1765,80.1765,19463.0
2018-05-07 13:30:00,94.95,95.01,94.92,94.92,22640.0,80.1849,80.2356,80.1596,80.1596,22640.0
2018-05-07 13:40:00,94.94,95.0,94.88,94.88,20052.0,80.1765,80.2272,80.1258,80.1258,20052.0
2018-05-07 13:50:00,94.88,95.16,94.88,95.07,33292.0,80.1258,80.3623,80.1258,80.2863,33292.0
2018-05-07 14:00:00,95.07,95.25,95.06,95.2,40118.0,80.2863,80.4383,80.2778,80.3961,40118.0
2018-05-07 14:10:00,95.2,95.42,95.17,95.39,22781.0,80.3961,80.5818,80.3707,80.5565,22781.0
2018-05-07 14:20:00,95.39,95.42,95.31,95.35,17864.0,80.5565,80.5818,80.489,80.5227,17864.0
2018-05-07 14:30:00,95.35,95.51,95.31,95.34,25387.0,80.5227,80.6579,80.489,80.5143,25387.0
2018-05-07 14:40:00,95.33,95.35,95.14,95.28,20274.0,80.5058,80.5227,80.3454,80.4636,20274.0
2018-05-07 14:50:00,95.3,95.3,95.07,95.11,27647.0,80.4805,80.4805,80.2863,80.3201,27647.0
2018-05-07 15:00:00,95.1,95.37,95.08,95.33,26501.0,80.3116,80.5396,80.2947,80.5058,26501.0
2018-05-07 15:10:00,95.33,95.36,94.99,95.06,27535.0,80.5058,80.5312,80.2187,80.2778,27535.0
2018-05-07 15:20:00,95.06,95.06,94.88,94.98,25002.0,80.2778,80.2778,80.1258,80.2103,25002.0
2018-05-07 15:30:00,94.98,95.2,94.97,95.14,34875.0,80.2103,80.3961,80.2018,80.3454,34875.0
2018-05-07 15:40:00,95.14,95.14,94.99,95.08,43762.0,80.3454,80.3454,80.2187,80.2947,43762.0
2018-05-07 15:50:00,95.09,95.1,94.95,95.05,69334.0,80.3032,80.3116,80.1849,80.2694,69334.0
2018-05-08 09:30:00,95.47,95.48,95.16,95.48,55206.0,80.6241,80.6325,80.3623,80.6325,55206.0
2018-05-08 09:40:00,95.54,95.79,95.3,95.31,52907.0,80.6832,80.8943,80.4805,80.489,52907.0
2018-05-08 09:50:00,95.28,95.65,95.27,95.53,36938.0,80.4636,80.7761,80.4552,80.6747,36938.0
2018-05-08 10:00:00,95.56,95.77,95.54,95.63,49163.0,80.7001,80.8774,80.6832,80.7592,49163.0
2018-05-08 10:10:00,95.62,95.71,95.36,95.54,36064.0,80.7507,80.8268,80.5312,80.6832,36064.0
2018-05-08 10:20:00,95.52,95.55,95.39,95.42,19851.0,80.6663,80.6916,80.5565,80.5818,19851.0
2018-05-08 10:30:00,95.42,95.74,95.41,95.65,36817.0,80.5818,80.8521,80.5734,80.7761,36817.0
2018-05-08 10:40:00,95.67,95.8,95.62,95.79,22798.0,80.793,80.9028,80.7507,80.8943,22798.0
2018-05-08 10:50:00,95.77,95.89,95.74,95.76,26346.0,80.8774,80.9788,80.8521,80.869,26346.0
2018-05-08 11:00:00,95.72,95.92,95.71,95.89,64357.0,80.8352,81.0041,80.8268,80.9788,64357.0
2018-05-08 11:10:00,95.89,96.0,95.89,95.91,151859.0,80.9788,81.0717,80.9788,80.9957,151859.0
2018-05-08 11:20:00,95.91,95.99,95.86,95.96,30215.0,80.9957,81.0632,80.9534,81.0379,30215.0
2018-05-08 11:30:00,95.99,95.99,95.75,95.77,23892.0,81.0632,81.0632,80.8605,80.8774,23892.0
2018-05-08 11:40:00,95.76,95.82,95.63,95.63,14018.0,80.869,80.9196,80.7592,80.7592,14018.0
2018-05-08 11:50:00,95.59,95.69,95.45,95.45,16568.0,80.7254,80.8099,80.6072,80.6072,16568.0
2018-05-08 12:00:00,95.47,95.67,95.43,95.62,23812.0,80.6241,80.793,80.5903,80.7507,23812.0
2018-05-08 12:10:00,95.64,95.9,95.6,95.76,38118.0,80.7676,80.9872,80.7339,80.869,38118.0
2018-05-08 12:20:00,95.79,95.83,95.75,95.83,17418.0,80.8943,80.9281,80.8605,80.9281,17418.0
2018-05-08 12:30:00,95.87,95.92,95.81,95.86,45954.0,80.9619,81.0041,80.9112,80.9534,45954.0
2018-05-08 12:40:00,95.85,95.89,95.72,95.8,17232.0,80.945,80.9788,80.8352,80.9028,17232.0
2018-05-08 12:50:00,95.78,95.78,95.5,95.68,21486.0,80.8859,80.8859,80.6494,80.8014,21486.0
2018-05-08 13:00:00,95.67,95.86,95.64,95.8,15650.0,80.793,80.9534,80.7676,80.9028,15650.0
2018-05-08 13:10:00,95.8,95.84,95.7,95.82,18913.0,80.9028,80.9365,80.8183,80.9196,18913.0
2018-05-08 13:20:00,95.82,95.85,95.75,95.8,14363.0,80.9196,80.945,80.8605,80.9028,14363.0
2018-05-08 13:30:00,95.83,95.84,95.69,95.76,25506.0,80.9281,80.9365,80.8099,80.869,25506.0
2018-05-08 13:40:00,95.77,95.87,95.75,95.87,20927.0,80.8774,80.9619,80.8605,80.9619,20927.0
2018-05-08 13:50:00,95.87,95.89,95.71,95.72,19603.0,80.9619,80.9788,80.8268,80.8352,19603.0
2018-05-08 14:00:00,95.73,95.92,95.72,95.8,27164.0,80.8436,81.0041,80.8352,80.9028,27164.0
2018-05-08 14:10:00,95.8,95.84,95.62,95.74,24883.0,80.9028,80.9365,80.7507,80.8521,24883.0
2018-05-08 14:20:00,95.73,95.86,95.63,95.73,30536.0,80.8436,80.9534,80.7592,80.8436,30536.0
2018-05-08 14:30:00,95.72,95.82,95.65,95.66,93929.0,80.8352,80.9196,80.7761,80.7845,93929.0
2018-05-08 14:40:00,95.65,95.65,95.45,95.55,30692.0,80.7761,80.7761,80.6072,80.6916,30692.0
2018-05-08 14:50:00,95.55,95.78,95.54,95.59,81284.0,80.6916,80.8859,80.6832,80.7254,81284.0
2018-05-08 15:00:00,95.59,95.76,95.46,95.75,27558.0,80.7254,80.869,80.6156,80.8605,27558.0
2018-05-08 15:10:00,95.73,95.86,95.67,95.71,34369.0,80.8436,80.9534,80.793,80.8268,34369.0
2018-05-08 15:20:00,95.72,95.77,95.6,95.67,42450.0,80.8352,80.8774,80.7339,80.793,42450.0
2018-05-08 15:30:00,95.67,95.74,95.66,95.67,67159.0,80.793,80.8521,80.7845,80.793,67159.0
2018-05-08 15:40:00,95.67,95.81,95.65,95.66,60625.0,80.793,80.9112,80.7761,80.7845,60625.0
2018-05-08 15:50:00,95.66,95.77,95.6,95.72,175076.0,80.7845,80.8774,80.7339,80.8352,175076.0
2018-05-09 09:30:00,95.49,95.98,95.39,95.57,54401.0,80.641,81.0548,80.5565,80.7085,54401.0
2018-05-09 09:40:00,95.5,95.72,95.5,95.7,38373.0,80.6494,80.8352,80.6494,80.8183,38373.0
2018-05-09 09:50:00,95.7,95.79,95.33,95.34,69784.0,80.8183,80.8943,80.5058,80.5143,69784.0
2018-05-09 10:00:00,95.35,95.45,95.28,95.36,24451.0,80.5227,80.6072,80.4636,80.5312,24451.0
2018-05-09 10:10:00,95.34,95.52,95.3,95.42,27229.0,80.5143,80.6663,80.4805,80.5818,27229.0
2018-05-09 10:20:00,95.41,95.59,95.34,95.43,74646.0,80.5734,80.7254,80.5143,80.5903,74646.0
2018-05-09 10:30:00,95.44,95.88,95.44,95.86,46727.0,80.5987,80.9703,80.5987,80.9534,46727.0
2018-05-09 10:40:00,95.86,95.89,95.7,95.89,20134.0,80.9534,80.9788,80.8183,80.9788,20134.0
2018-05-09 10:50:00,95.89,95.9,95.56,95.57,13652.0,80.9788,80.9872,80.7001,80.7085,13652.0
2018-05-09 11:00:00,95.6,95.63,95.35,95.43,22564.0,80.7339,80.7592,80.5227,80.5903,22564.0
2018-05-09 11:10:00,95.42,95.52,95.38,95.4,39386.0,80.5818,80.6663,80.5481,80.565,39386.0
2018-05-09 11:20:00,95.42,95.49,95.31,95.32,29425.0,80.5818,80.641,80.489,80.4974,29425.0
2018-05-09 11:30:00,95.31,95.49,95.29,95.4,30174.0,80.489,80.641,80.4721,80.565,30174.0
2018-05-09 11:40:00,95.39,95.49,95.3,95.36,19771.0,80.5565,80.641,80.4805,80.5312,19771.0
2018-05-09 11:50:00,95.36,95.41,95.29,95.36,22012.0,80.5312,80.5734,80.4721,80.5312,22012.0
2018-05-09 12:00:00,95.37,95.49,95.35,95.42,23671.0,80.5396,80.641,80.5227,80.5818,23671.0
2018-05-09 12:10:00,95.43,95.57,95.41,95.55,17099.0,80.5903,80.7085,80.5734,80.6916,17099.0
2018-05-09 12:20:00,95.55,95.73,95.54,95.68,25239.0,80.6916,80.8436,80.6832,80.8014,25239.0
2018-05-09 12:30:00,95.68,95.72,95.65,95.72,17331.0,80.8014,80.8352,80.7761,80.8352,17331.0
2018-05-09 12:40:00,95.72,95.93,95.71,95.93,23578.0,80.8352,81.0125,80.8268,81.0125,23578.0
2018-05-09 12:50:00,95.93,95.95,95.85,95.86,24336.0,81.0125,81.0294,80.945,80.9534,24336.0
2018-05-09 13:00:00,95.87,96.0,95.87,95.96,62901.0,80.9619,81.0717,80.9619,81.0379,62901.0
2018-05-09 13:10:00,95.94,95.98,95.82,95.98,35911.0,81.021,81.0548,80.9196,81.0548,35911.0
2018-05-09 13:20:00,95.98,95.99,95.92,95.96,30318.0,81.0548,81.0632,81.0041,81.0379,30318.0
2018-05-09 13:30:00,95.97,96.24,95.94,96.22,181510.0,81.0463,81.2743,81.021,81.2574,181510.0
2018-05-09 13:40:00,96.21,96.23,96.07,96.23,33791.0,81.249,81.2659,81.1308,81.2659,33791.0
2018-05-09 13:50:00,96.21,96.26,96.07,96.13,32892.0,81.249,81.2912,81.1308,81.1814,32892.0
2018-05-09 14:00:00,96.12,96.25,96.07,96.24,40723.0,81.173,81.2828,81.1308,81.2743,40723.0
2018-05-09 14:10:00,96.25,96.37,96.25,96.27,52074.0,81.2828,81.3841,81.2828,81.2997,52074.0
2018-05-09 14:20:00,96.28,96.29,96.11,96.2,37557.0,81.3081,81.3166,81.1646,81.2406,37557.0
2018-05-09 14:30:00,96.2,96.3,96.16,96.18,37948.0,81.2406,81.325,81.2068,81.2237,37948.0
2018-05-09 14:40:00,96.18,96.39,96.16,96.39,55413.0,81.2237,81.401,81.2068,81.401,55413.0
2018-05-09 14:50:00,96.39,96.45,96.23,96.24,23028.0,81.401,81.4517,81.2659,81.2743,23028.0
2018-05-09 15:00:00,96.23,96.31,96.22,96.3,36568.0,81.2659,81.3334,81.2574,81.325,36568.0
2018-05-09 15:10:00,96.3,96.33,96.1,96.11,41475.0,81.325,81.3503,81.1561,81.1646,41475.0
2018-05-09 15:20:00,96.13,96.23,96.1,96.21,42253.0,81.1814,81.2659,81.1561,81.249,42253.0
2018-05-09 15:30:00,96.23,96.32,96.23,96.25,42036.0,81.2659,81.3419,81.2659,81.2828,42036.0
2018-05-09 15:40:00,96.25,96.32,96.17,96.3,66096.0,81.2828,81.3419,81.2152,81.325,66096.0
2018-05-09 15:50:00,96.32,96.46,96.27,96.4,157546.0,81.3419,81.4601,81.2997,81.4095,157546.0
2018-05-10 09:30:00,96.55,96.57,95.88,96.19,18198.0,81.5361,81.553,80.9703,81.2321,18198.0
2018-05-10 09:40:00,96.26,96.35,95.98,96.33,20930.0,81.2912,81.3672,81.0548,81.3503,20930.0
2018-05-10 09:50:00,96.37,96.37,96.04,96.09,16572.0,81.3841,81.3841,81.1054,81.1477,16572.0
2018-05-10 10:00:00,96.07,96.3,95.99,96.01,16802.0,81.1308,81.325,81.0632,81.0801,16802.0
2018-05-10 10:10:00,96.01,96.05,95.89,95.94,23217.0,81.0801,81.1139,80.9788,81.021,23217.0
2018-05-10 10:20:00,95.94,96.13,95.94,96.13,25043.0,81.021,81.1814,81.021,81.1814,25043.0
2018-05-10 10:30:00,96.14,96.3,96.05,96.17,17169.0,81.1899,81.325,81.1139,81.2152,17169.0
2018-05-10 10:40:00,96.18,96.3,96.03,96.07,17272.0,81.2237,81.325,81.097,81.1308,17272.0
2018-05-10 10:50:00,96.08,96.11,95.93,96.06,19260.0,81.1392,81.1646,81.0125,81.1223,19260.0
2018-05-10 11:00:00,96.04,96.27,96.04,96.22,29353.0,81.1054,81.2997,81.1054,81.2574,29353.0
2018-05-10 11:10:00,96.22,96.22,96.05,96.05,52324.0,81.2574,81.2574,81.1139,81.1139,52324.0
2018-05-10 11:20:00,96.07,96.17,96.06,96.1,21545.0,81.1308,81.2152,81.1223,81.1561,21545.0
2018-05-10 11:30:00,96.1,96.18,96.07,96.09,28814.0,81.1561,81.2237,81.1308,81.1477,28814.0
2018-05-10 11:40:00,96.11,96.19,96.08,96.16,48706.0,81.1646,81.2321,81.1392,81.2068,48706.0
2018-05-10 11:50:00,96.16,96.18,96.01,96.01,15981.0,81.2068,81.2237,81.0801,81.0801,15981.0
2018-05-10 12:00:00,96.03,96.04,95.92,95.98,27672.0,81.097,81.1054,81.0041,81.0548,27672.0
2018-05-10 12:10:00,95.98,96.28,95.94,96.17,48464.0,81.0548,81.3081,81.021,81.2152,48464.0
2018-05-10 12:20:00,96.14,96.24,96.1,96.21,19775.0,81.1899,81.2743,81.1561,81.249,19775.0
2018-05-10 12:30:00,96.21,96.26,96.15,96.26,25622.0,81.249,81.2912,81.1983,81.2912,25622.0
2018-05-10 12:40:00,96.26,96.31,96.17,96.2,19358.0,81.2912,81.3334,81.2152,81.2406,19358.0
2018-05-10 12:50:00,96.2,96.27,96.16,96.2,12782.0,81.2406,81.2997,81.2068,81.2406,12782.0
2018-05-10 13:00:00,96.19,96.2,96.13,96.13,29353.0,81.2321,81.2406,81.1814,81.1814,29353.0
2018-05-10 13:10:00,96.14,96.23,96.09,96.2,14604.0,81.1899,81.2659,81.1477,81.2406,14604.0
2018-05-10 13:20:00,96.21,96.22,96.04,96.04,41826.0,81.249,81.2574,81.1054,81.1054,41826.0
2018-05-10 13:30:00,96.03,96.07,95.96,95.99,15740.0,81.097,81.1308,81.0379,81.0632,15740.0
2018-05-10 13:40:00,96.0,96.01,95.84,95.84,16891.0,81.0717,81.0801,80.9365,80.9365,16891.0
2018-05-10 13:50:00,95.84,95.9,95.82,95.89,16923.0,80.9365,80.9872,80.9196,80.9788,16923.0
2018-05-10 14:00:00,95.89,96.13,95.8,96.12,45874.0,80.9788,81.1814,80.9028,81.173,45874.0
2018-05-10 14:10:00,96.12,96.15,96.06,96.11,31871.0,81.173,81.1983,81.1223,81.1646,31871.0
2018-05-10 14:20:00,96.12,96.29,96.09,96.23,14956.0,81.173,81.3166,81.1477,81.2659,14956.0
2018-05-10 14:30:00,96.21,96.24,95.94,95.94,15911.0,81.249,81.2743,81.021,81.021,15911.0
2018-05-10 14:40:00,95.94,96.14,95.87,96.14,22127.0,81.021,81.1899,80.9619,81.1899,22127.0
2018-05-10 14:50:00,96.13,96.23,96.06,96.09,19626.0,81.1814,81.2659,81.1223,81.1477,19626.0
2018-05-10 15:00:00,96.11,96.19,95.96,96.06,33703.0,81.1646,81.2321,81.0379,81.1223,33703.0
2018-05-10 15:10:00,96.06,96.16,96.03,96.13,26821.0,81.1223,81.2068,81.097,81.1814,26821.0
2018-05-10 15:20:00,96.16,96.24,96.09,96.17,25678.0,81.2068,81.2743,81.1477,81.2152,25678.0
2018-05-10 15:30:00,96.17,96.24,96.04,96.05,41962.0,81.2152,81.2743,81.1054,81.1139,41962.0
2018-05-10 15:40:00,96.06,96.14,96.06,96.09,66951.0,81.1223,81.1899,81.1223,81.1477,66951.0
2018-05-10 15:50:00,96.09,96.15,95.98,96.09,149902.0,81.1477,81.1983,81.0548,81.1477,149902.0
2018-05-11 09:30:00,96.22,96.83,96.06,96.83,40093.0,81.2574,81.7726,81.1223,81.7726,40093.0
2018-05-11 09:40:00,96.87,97.52,96.87,97.34,27814.0,81.8064,82.3553,81.8064,82.2033,27814.0
2018-05-11 09:50:00,97.35,97.66,97.21,97.66,26578.0,82.2117,82.4735,82.0935,82.4735,26578.0
2018-05-11 10:00:00,97.67,97.74,97.34,97.7,25127.0,82.482,82.5411,82.2033,82.5073,25127.0
2018-05-11 10:10:00,97.69,97.78,97.53,97.77,28997.0,82.4989,82.5749,82.3637,82.5664,28997.0
2018-05-11 10:20:00,97.77,97.77,97.42,97.49,20277.0,82.5664,82.5664,82.2708,82.33,20277.0
2018-05-11 10:30:00,97.5,97.56,97.4,97.56,19874.0,82.3384,82.3891,82.254,82.3891,19874.0
2018-05-11 10:40:00,97.53,97.55,97.19,97.32,25566.0,82.3637,82.3806,82.0766,82.1864,25566.0
2018-05-11 10:50:00,97.31,97.31,97.08,97.2,21303.0,82.1779,82.1779,81.9837,82.0851,21303.0
2018-05-11 11:00:00,97.21,97.22,97.0,97.03,125257.0,82.0935,82.1019,81.9162,81.9415,125257.0
2018-05-11 11:10:00,97.04,97.38,97.02,97.2,11112.0,81.9499,82.2371,81.933,82.0851,11112.0
2018-05-11 11:20:00,97.2,97.35,97.1,97.15,18100.0,82.0851,82.2117,82.0006,82.0428,18100.0
2018-05-11 11:30:00,97.16,97.18,96.89,97.0,13697.0,82.0513,82.0682,81.8233,81.9162,13697.0
2018-05-11 11:40:00,96.98,97.0,96.84,96.88,14704.0,81.8993,81.9162,81.781,81.8148,14704.0
2018-05-11 11:50:00,96.88,96.92,96.67,96.72,19620.0,81.8148,81.8486,81.6375,81.6797,19620.0
2018-05-11 12:00:00,96.74,96.87,96.71,96.83,10306.0,81.6966,81.8064,81.6712,81.7726,10306.0
2018-05-11 12:10:00,96.83,96.83,96.63,96.73,9737.0,81.7726,81.7726,81.6037,81.6881,9737.0
2018-05-11 12:20:00,96.76,96.77,96.62,96.69,13854.0,81.7135,81.7219,81.5952,81.6544,13854.0
2018-05-11 12:30:00,96.68,96.83,96.64,96.75,10179.0,81.6459,81.7726,81.6121,81.705,10179.0
2018-05-11 12:40:00,96.75,96.88,96.7,96.85,12568.0,81.705,81.8148,81.6628,81.7895,12568.0
2018-05-11 12:50:00,96.87,96.91,96.83,96.88,11643.0,81.8064,81.8401,81.7726,81.8148,11643.0
2018-05-11 13:00:00,96.88,97.03,96.88,97.03,10160.0,81.8148,81.9415,81.8148,81.9415,10160.0
2018-05-11 13:10:00,97.04,97.06,96.91,96.91,10913.0,81.9499,81.9668,81.8401,81.8401,10913.0
2018-05-11 13:20:00,96.93,97.0,96.9,96.95,7501.0,81.857,81.9162,81.8317,81.8739,7501.0
2018-05-11 13:30:00,96.95,96.96,96.78,96.8,12587.0,81.8739,81.8824,81.7304,81.7473,12587.0
2018-05-11 13:40:00,96.8,96.84,96.78,96.78,10691.0,81.7473,81.781,81.7304,81.7304,10691.0
2018-05-11 13:50:00,96.79,96.88,96.78,96.84,12299.0,81.7388,81.8148,81.7304,81.781,12299.0
2018-05-11 14:00:00,96.83,96.83,96.62,96.65,21668.0,81.7726,81.7726,81.5952,81.6206,21668.0
2018-05-11 14:10:00,96.63,96.65,96.5,96.58,20648.0,81.6037,81.6206,81.4939,81.5615,20648.0
2018-05-11 14:20:00,96.59,96.64,96.56,96.56,16845.0,81.5699,81.6121,81.5446,81.5446,16845.0
2018-05-11 14:30:00,96.55,96.67,96.52,96.64,14981.0,81.5361,81.6375,81.5108,81.6121,14981.0
2018-05-11 14:40:00,96.63,96.63,96.52,96.56,15801.0,81.6037,81.6037,81.5108,81.5446,15801.0
2018-05-11 14:50:00,96.56,96.61,96.44,96.58,18375.0,81.5446,81.5868,81.4432,81.5615,18375.0
2018-05-11 15:00:00,96.58,96.59,96.41,96.49,25772.0,81.5615,81.5699,81.4179,81.4855,25772.0
2018-05-11 15:10:00,96.5,96.52,96.36,96.42,32964.0,81.4939,81.5108,81.3757,81.4263,32964.0
2018-05-11 15:20:00,96.42,96.44,96.34,96.4,37708.0,81.4263,81.4432,81.3588,81.4095,37708.0
2018-05-11 15:30:00,96.4,96.4,96.32,96.33,46392.0,81.4095,81.4095,81.3419,81.3503,46392.0
2018-05-11 15:40:00,96.33,96.33,96.2,96.28,58008.0,81.3503,81.3503,81.2406,81.3081,58008.0
2018-05-11 15:50:00,96.28,96.37,96.21,96.37,93980.0,81.3081,81.3841,81.249,81.3841,93980.0
2018-05-14 09:30:00,96.5,96.79,96.15,96.16,26476.0,81.4939,81.7388,81.1983,81.2068,26476.0
2018-05-14 09:40:00,96.22,96.35,96.04,96.17,26150.0,81.2574,81.3672,81.1054,81.2152,26150.0
2018-05-14 09:50:00,96.18,96.54,96.11,96.52,27356.0,81.2237,81.5277,81.1646,81.5108,27356.0
2018-05-14 10:00:00,96.48,96.5,96.04,96.05,23936.0,81.477,81.4939,81.1054,81.1139,23936.0
2018-05-14 10:10:00,96.05,96.23,96.02,96.23,101020.0,81.1139,81.2659,81.0885,81.2659,101020.0
2018-05-14 10:20:00,96.24,96.45,96.15,96.37,21313.0,81.2743,81.4517,81.1983,81.3841,21313.0
2018-05-14 10:30:00,96.37,96.53,96.31,96.33,20362.0,81.3841,81.5192,81.3334,81.3503,20362.0
2018-05-14 10:40:00,96.32,96.37,96.25,96.33,14614.0,81.3419,81.3841,81.2828,81.3503,14614.0
2018-05-14 10:50:00,96.3,96.31,96.16,96.17,24942.0,81.325,81.3334,81.2068,81.2152,24942.0
2018-05-14 11:00:00,96.18,96.33,96.04,96.28,40880.0,81.2237,81.3503,81.1054,81.3081,40880.0
2018-05-14 11:10:00,96.25,96.26,96.17,96.24,19031.0,81.2828,81.2912,81.2152,81.2743,19031.0
2018-05-14 11:20:00,96.26,96.34,96.1,96.14,45269.0,81.2912,81.3588,81.1561,81.1899,45269.0
2018-05-14 11:30:00,96.16,96.17,95.89,95.91,20502.0,81.2068,81.2152,80.9788,80.9957,20502.0
2018-05-14 11:40:00,95.9,96.04,95.82,96.0,19399.0,80.9872,81.1054,80.9196,81.0717,19399.0
2018-05-14 11:50:00,96.0,96.08,95.94,95.97,11700.0,81.0717,81.1392,81.021,81.0463,11700.0
2018-05-14 12:00:00,95.98,96.12,95.83,95.88,26146.0,81.0548,81.173,80.9281,80.9703,26146.0
2018-05-14 12:10:00,95.9,95.91,95.73,95.75,15767.0,80.9872,80.9957,80.8436,80.8605,15767.0
2018-05-14 12:20:00,95.75,95.81,95.71,95.73,12352.0,80.8605,80.9112,80.8268,80.8436,12352.0
2018-05-14 12:30:00,95.71,95.78,95.7,95.73,12576.0,80.8268,80.8859,80.8183,80.8436,12576.0
2018-05-14 12:40:00,95.72,95.79,95.65,95.72,23835.0,80.8352,80.8943,80.7761,80.8352,23835.0
2018-05-14 12:50:00,95.73,95.75,95.61,95.62,20333.0,80.8436,80.8605,80.7423,80.7507,20333.0
2018-05-14 13:00:00,95.61,95.69,95.58,95.61,24436.0,80.7423,80.8099,80.717,80.7423,24436.0
2018-05-14 13:10:00,95.61,95.66,95.49,95.49,26828.0,80.7423,80.7845,80.641,80.641,26828.0
2018-05-14 13:20:00,95.51,95.68,95.44,95.63,23341.0,80.6579,80.8014,80.5987,80.7592,23341.0
2018-05-14 13:30:00,95.62,95.75,95.52,95.71,34234.0,80.7507,80.8605,80.6663,80.8268,34234.0
2018-05-14 13:40:00,95.71,95.77,95.63,95.64,18688.0,80.8268,80.8774,80.7592,80.7676,18688.0
2018-05-14 13:50:00,95.67,95.67,95.55,95.59,16168.0,80.793,80.793,80.6916,80.7254,16168.0
2018-05-14 14:00:00,95.6,95.6,95.47,95.5,18834.0,80.7339,80.7339,80.6241,80.6494,18834.0
2018-05-14 14:10:00,95.52,95.54,95.41,95.47,17884.0,80.6663,80.6832,80.5734,80.6241,17884.0
2018-05-14 14:20:00,95.47,95.59,95.45,95.53,16825.0,80.6241,80.7254,80.6072,80.6747,16825.0
2018-05-14 14:30:00,95.52,95.77,95.51,95.69,55105.0,80.6663,80.8774,80.6579,80.8099,55105.0
2018-05-14 14:40:00,95.67,95.68,95.49,95.49,17112.0,80.793,80.8014,80.641,80.641,17112.0
2018-05-14 14:50:00,95.49,95.63,95.49,95.56,24449.0,80.641,80.7592,80.641,80.7001,24449.0
2018-05-14 15:00:00,95.57,95.59,95.51,95.54,20759.0,80.7085,80.7254,80.6579,80.6832,20759.0
2018-05-14 15:10:00,95.55,95.6,95.48,95.53,25760.0,80.6916,80.7339,80.6325,80.6747,25760.0
2018-05-14 15:20:00,95.54,95.61,95.53,95.57,32117.0,80.6832,80.7423,80.6747,80.7085,32117.0
2018-05-14 15:30:00,95.57,95.57,95.47,95.49,36743.0,80.7085,80.7085,80.6241,80.641,36743.0
2018-05-14 15:40:00,95.48,95.49,95.29,95.39,54585.0,80.6325,80.641,80.4721,80.5565,54585.0
2018-05-14 15:50:00,95.39,95.46,95.33,95.46,119768.0,80.5565,80.6156,80.5058,80.6156,119768.0
2018-05-15 09:30:00,95.51,96.27,95.23,96.2,45291.0,80.6579,81.2997,80.4214,81.2406,45291.0
2018-05-15 09:40:00,96.23,96.27,95.89,96.07,27767.0,81.2659,81.2997,80.9788,81.1308,27767.0
2018-05-15 09:50:00,96.11,96.15,95.7,95.7,20491.0,81.1646,81.1983,80.8183,80.8183,20491.0
2018-05-15 10:00:00,95.69,95.96,95.57,95.61,72070.0,80.8099,81.0379,80.7085,80.7423,72070.0
2018-05-15 10:10:00,95.63,95.85,95.58,95.65,83148.0,80.7592,80.945,80.717,80.7761,83148.0
2018-05-15 10:20:00,95.67,95.82,95.59,95.73,42478.0,80.793,80.9196,80.7254,80.8436,42478.0
2018-05-15 10:30:00,95.71,95.92,95.63,95.87,79079.0,80.8268,81.0041,80.7592,80.9619,79079.0
2018-05-15 10:40:00,95.89,95.98,95.76,95.83,49889.0,80.9788,81.0548,80.869,80.9281,49889.0
2018-05-15 10:50:00,95.81,95.91,95.68,95.85,24679.0,80.9112,80.9957,80.8014,80.945,24679.0
2018-05-15 11:00:00,95.88,96.22,95.85,96.19,28249.0,80.9703,81.2574,80.945,81.2321,28249.0
2018-05-15 11:10:00,96.18,96.18,96.03,96.05,12950.0,81.2237,81.2237,81.097,81.1139,12950.0
2018-05-15 11:20:00,96.06,96.08,95.93,96.03,25362.0,81.1223,81.1392,81.0125,81.097,25362.0
2018-05-15 11:30:00,96.06,96.1,95.92,95.96,15679.0,81.1223,81.1561,81.0041,81.0379,15679.0
2018-05-15 11:40:00,96.0,96.08,95.93,96.04,17039.0,81.0717,81.1392,81.0125,81.1054,17039.0
2018-05-15 11:50:00,96.06,96.09,95.77,95.82,36922.0,81.1223,81.1477,80.8774,80.9196,36922.0
2018-05-15 12:00:00,95.81,95.83,95.55,95.59,34709.0,80.9112,80.9281,80.6916,80.7254,34709.0
2018-05-15 12:10:00,95.6,95.62,95.51,95.51,19426.0,80.7339,80.7507,80.6579,80.6579,19426.0
2018-05-15 12:20:00,95.54,95.6,95.49,95.52,17403.0,80.6832,80.7339,80.641,80.6663,17403.0
2018-05-15 12:30:00,95.52,95.64,95.51,95.63,10919.0,80.6663,80.7676,80.6579,80.7592,10919.0
2018-05-15 12:40:00,95.61,95.79,95.59,95.78,17287.0,80.7423,80.8943,80.7254,80.8859,17287.0
2018-05-15 12:50:00,95.8,95.95,95.69,95.86,19555.0,80.9028,81.0294,80.8099,80.9534,19555.0
2018-05-15 13:00:00,95.86,95.9,95.73,95.83,13662.0,80.9534,80.9872,80.8436,80.9281,13662.0
2018-05-15 13:10:00,95.84,95.87,95.81,95.84,11230.0,80.9365,80.9619,80.9112,80.9365,11230.0
2018-05-15 13:20:00,95.84,95.88,95.69,95.7,12845.0,80.9365,80.9703,80.8099,80.8183,12845.0
2018-05-15 13:30:00,95.72,95.76,95.59,95.68,15282.0,80.8352,80.869,80.7254,80.8014,15282.0
2018-05-15 13:40:00,95.68,95.74,95.61,95.74,13831.0,80.8014,80.8521,80.7423,80.8521,13831.0
2018-05-15 13:50:00,95.72,95.73,95.56,95.59,14396.0,80.8352,80.8436,80.7001,80.7254,14396.0
2018-05-15 14:00:00,95.58,95.74,95.57,95.72,38225.0,80.717,80.8521,80.7085,80.8352,38225.0
2018-05-15 14:10:00,95.72,95.79,95.69,95.77,42534.0,80.8352,80.8943,80.8099,80.8774,42534.0
2018-05-15 14:20:00,95.76,95.88,95.65,95.79,76508.0,80.869,80.9703,80.7761,80.8943,76508.0
2018-05-15 14:30:00,95.79,96.04,95.77,95.95,23665.0,80.8943,81.1054,80.8774,81.0294,23665.0
2018-05-15 14:40:00,95.95,95.98,95.82,95.84,14357.0,81.0294,81.0548,80.9196,80.9365,14357.0
2018-05-15 14:50:00,95.85,95.86,95.7,95.77,34341.0,80.945,80.9534,80.8183,80.8774,34341.0
2018-05-15 15:00:00,95.79,95.79,95.6,95.62,23692.0,80.8943,80.8943,80.7339,80.7507,23692.0
2018-05-15 15:10:00,95.6,95.64,95.49,95.57,21742.0,80.7339,80.7676,80.641,80.7085,21742.0
2018-05-15 15:20:00,95.59,95.64,95.5,95.62,17806.0,80.7254,80.7676,80.6494,80.7507,17806.0
2018-05-15 15:30:00,95.62,95.84,95.55,95.8,40507.0,80.7507,80.9365,80.6916,80.9028,40507.0
2018-05-15 15:40:00,95.8,95.81,95.67,95.68,42383.0,80.9028,80.9112,80.793,80.8014,42383.0
2018-05-15 15:50:00,95.69,95.88,95.69,95.85,82924.0,80.8099,80.9703,80.8099,80.945,82924.0
2018-05-16 09:30:00,95.84,96.07,95.67,95.8,20632.0,80.9365,81.1308,80.793,80.9028,20632.0
2018-05-16 09:40:00,95.8,96.08,95.75,96.08,11170.0,80.9028,81.1392,80.8605,81.1392,11170.0
2018-05-16 09:50:00,96.09,96.32,96.06,96.23,11515.0,81.1477,81.3419,81.1223,81.2659,11515.0
2018-05-16 10:00:00,96.2,96.36,96.06,96.17,14215.0,81.2406,81.3757,81.1223,81.2152,14215.0
2018-05-16 10:10:00,96.17,96.27,96.06,96.18,14928.0,81.2152,81.2997,81.1223,81.2237,14928.0
2018-05-16 10:20:00,96.18,96.35,96.1,96.25,18607.0,81.2237,81.3672,81.1561,81.2828,18607.0
2018-05-16 10:30:00,96.22,96.22,95.89,95.89,25587.0,81.2574,81.2574,80.9788,80.9788,25587.0
2018-05-16 10:40:00,95.87,95.92,95.79,95.85,14887.0,80.9619,81.0041,80.8943,80.945,14887.0
2018-05-16 10:50:00,95.84,95.91,95.67,95.74,16600.0,80.9365,80.9957,80.793,80.8521,16600.0
2018-05-16 11:00:00,95.72,95.72,95.39,95.41,21136.0,80.8352,80.8352,80.5565,80.5734,21136.0
2018-05-16 11:10:00,95.38,95.46,95.2,95.2,15504.0,80.5481,80.6156,80.3961,80.3961,15504.0
2018-05-16 11:20:00,95.2,95.42,95.2,95.34,14615.0,80.3961,80.5818,80.3961,80.5143,14615.0
2018-05-16 11:30:00,95.33,95.48,95.28,95.45,14531.0,80.5058,80.6325,80.4636,80.6072,14531.0
2018-05-16 11:40:00,95.46,95.54,95.38,95.51,24477.0,80.6156,80.6832,80.5481,80.6579,24477.0
2018-05-16 11:50:00,95.53,95.7,95.48,95.7,24243.0,80.6747,80.8183,80.6325,80.8183,24243.0
2018-05-16 12:00:00,95.72,95.82,95.63,95.72,13426.0,80.8352,80.9196,80.7592,80.8352,13426.0
2018-05-16 12:10:00,95.7,95.84,95.7,95.84,11873.0,80.8183,80.9365,80.8183,80.9365,11873.0
2018-05-16 12:20:00,95.84,95.95,95.77,95.9,10863.0,80.9365,81.0294,80.8774,80.9872,10863.0
2018-05-16 12:30:00,95.93,96.05,95.92,95.98,13575.0,81.0125,81.1139,81.0041,81.0548,13575.0
2018-05-16 12:40:00,96.01,96.03,95.89,95.89,12262.0,81.0801,81.097,80.9788,80.9788,12262.0
2018-05-16 12:50:00,95.9,95.95,95.85,95.9,11237.0,80.9872,81.0294,80.945,80.9872,11237.0
2018-05-16 13:00:00,95.93,95.99,95.89,95.92,13300.0,81.0125,81.0632,80.9788,81.0041,13300.0
2018-05-16 13:10:00,95.92,96.03,95.87,96.0,11276.0,81.0041,81.097,80.9619,81.0717,11276.0
2018-05-16 13:20:00,96.0,96.05,95.92,95.95,12031.0,81.0717,81.1139,81.0041,81.0294,12031.0
2018-05-16 13:30:00,95.95,96.07,95.95,96.01,12700.0,81.0294,81.1308,81.0294,81.0801,12700.0
2018-05-16 13:40:00,96.01,96.06,95.94,95.94,12647.0,81.0801,81.1223,81.021,81.021,12647.0
2018-05-16 13:50:00,95.93,95.97,95.86,95.93,15732.0,81.0125,81.0463,80.9534,81.0125,15732.0
2018-05-16 14:00:00,95.94,95.98,95.89,95.9,18018.0,81.021,81.0548,80.9788,80.9872,18018.0
2018-05-16 14:10:00,95.9,95.93,95.83,95.89,18951.0,80.9872,81.0125,80.9281,80.9788,18951.0
2018-05-16 14:20:00,95.89,95.93,95.84,95.93,19876.0,80.9788,81.0125,80.9365,81.0125,19876.0
2018-05-16 14:30:00,95.93,95.93,95.8,95.86,24337.0,81.0125,81.0125,80.9028,80.9534,24337.0
2018-05-16 14:40:00,95.86,95.88,95.78,95.79,20274.0,80.9534,80.9703,80.8859,80.8943,20274.0
2018-05-16 14:50:00,95.78,95.82,95.76,95.8,28193.0,80.8859,80.9196,80.869,80.9028,28193.0
2018-05-16 15:00:00,95.8,95.8,95.61,95.67,39762.0,80.9028,80.9028,80.7423,80.793,39762.0
2018-05-16 15:10:00,95.67,95.7,95.6,95.66,37549.0,80.793,80.8183,80.7339,80.7845,37549.0
2018-05-16 15:20:00,95.66,95.73,95.64,95.7,28281.0,80.7845,80.8436,80.7676,80.8183,28281.0
2018-05-16 15:30:00,95.7,95.72,95.61,95.72,40111.0,80.8183,80.8352,80.7423,80.8352,40111.0
2018-05-16 15:40:00,95.71,95.71,95.46,95.48,57330.0,80.8268,80.8268,80.6156,80.6325,57330.0
2018-05-16 15:50:00,95.49,95.62,95.43,95.62,141626.0,80.641,80.7507,80.5903,80.7507,141626.0
2018-05-17 09:30:00,95.46,95.47,94.92,95.13,43145.0,80.6156,80.6241,80.1596,80.3369,43145.0
2018-05-17 09:40:00,95.14,95.43,94.88,95.0,30225.0,80.3454,80.5903,80.1258,80.2272,30225.0
2018-05-17 09:50:00,95.04,95.34,95.04,95.27,25311.0,80.2609,80.5143,80.2609,80.4552,25311.0
2018-05-17 10:00:00,95.27,95.44,95.24,95.33,25101.0,80.4552,80.5987,80.4298,80.5058,25101.0
2018-05-17 10:10:00,95.35,95.53,95.33,95.46,23078.0,80.5227,80.6747,80.5058,80.6156,23078.0
2018-05-17 10:20:00,95.49,95.51,95.27,95.27,24709.0,80.641,80.6579,80.4552,80.4552,24709.0
2018-05-17 10:30:00,95.28,95.37,95.13,95.25,26057.0,80.4636,80.5396,80.3369,80.4383,26057.0
2018-05-17 10:40:00,95.29,95.52,95.27,95.37,38594.0,80.4721,80.6663,80.4552,80.5396,38594.0
2018-05-17 10:50:00,95.36,95.39,95.09,95.09,27787.0,80.5312,80.5565,80.3032,80.3032,27787.0
2018-05-17 11:00:00,95.1,95.16,95.04,95.08,26699.0,80.3116,80.3623,80.2609,80.2947,26699.0
2018-05-17 11:10:00,95.06,95.14,94.96,94.97,30833.0,80.2778,80.3454,80.1934,80.2018,30833.0
2018-05-17 11:20:00,95.0,95.15,94.99,95.15,32113.0,80.2272,80.3538,80.2187,80.3538,32113.0
2018-05-17 11:30:00,95.16,95.29,95.13,95.26,22870.0,80.3623,80.4721,80.3369,80.4467,22870.0
2018-05-17 11:40:00,95.28,95.43,95.26,95.26,41594.0,80.4636,80.5903,80.4467,80.4467,41594.0
2018-05-17 11:50:00,95.28,95.36,95.24,95.24,32643.0,80.4636,80.5312,80.4298,80.4298,32643.0
2018-05-17 12:00:00,95.24,95.37,95.07,95.12,35486.0,80.4298,80.5396,80.2863,80.3285,35486.0
2018-05-17 12:10:00,95.12,95.32,95.09,95.32,27544.0,80.3285,80.4974,80.3032,80.4974,27544.0
2018-05-17 12:20:00,95.34,95.37,95.19,95.23,41577.0,80.5143,80.5396,80.3876,80.4214,41577.0
2018-05-17 12:30:00,95.24,95.29,95.19,95.22,27110.0,80.4298,80.4721,80.3876,80.4129,27110.0
2018-05-17 12:40:00,95.22,95.22,95.09,95.12,20084.0,80.4129,80.4129,80.3032,80.3285,20084.0
2018-05-17 12:50:00,95.15,95.31,95.14,95.25,26460.0,80.3538,80.489,80.3454,80.4383,26460.0
2018-05-17 13:00:00,95.25,95.35,95.25,95.3,26116.0,80.4383,80.5227,80.4383,80.4805,26116.0
2018-05-17 13:10:00,95.32,95.34,95.19,95.25,17723.0,80.4974,80.5143,80.3876,80.4383,17723.0
2018-05-17 13:20:00,95.26,95.44,95.26,95.33,34642.0,80.4467,80.5987,80.4467,80.5058,34642.0
2018-05-17 13:30:00,95.32,95.39,95.3,95.36,37271.0,80.4974,80.5565,80.4805,80.5312,37271.0
2018-05-17 13:40:00,95.38,95.4,95.28,95.31,24986.0,80.5481,80.565,80.4636,80.489,24986.0
2018-05-17 13:50:00,95.3,95.31,95.07,95.17,47364.0,80.4805,80.489,80.2863,80.3707,47364.0
2018-05-17 14:00:00,95.15,95.19,95.06,95.12,31630.0,80.3538,80.3876,80.2778,80.3285,31630.0
2018-05-17 14:10:00,95.12,95.2,95.07,95.2,26835.0,80.3285,80.3961,80.2863,80.3961,26835.0
2018-05-17 14:20:00,95.19,95.22,95.17,95.19,23613.0,80.3876,80.4129,80.3707,80.3876,23613.0
2018-05-17 14:30:00,95.2,95.27,95.13,95.23,39016.0,80.3961,80.4552,80.3369,80.4214,39016.0
2018-05-17 14:40:00,95.24,95.27,95.15,95.2,29873.0,80.4298,80.4552,80.3538,80.3961,29873.0
2018-05-17 14:50:00,95.2,95.22,95.11,95.2,35911.0,80.3961,80.4129,80.3201,80.3961,35911.0
2018-05-17 15:00:00,95.21,95.21,95.11,95.19,59011.0,80.4045,80.4045,80.3201,80.3876,59011.0
2018-05-17 15:10:00,95.19,95.19,95.0,95.0,42756.0,80.3876,80.3876,80.2272,80.2272,42756.0
2018-05-17 15:20:00,95.0,95.04,94.95,94.98,50256.0,80.2272,80.2609,80.1849,80.2103,50256.0
2018-05-17 15:30:00,94.96,94.98,94.9,94.93,45599.0,80.1934,80.2103,80.1427,80.168,45599.0
2018-05-17 15:40:00,94.94,95.04,94.84,95.04,117075.0,80.1765,80.2609,80.092,80.2609,117075.0
2018-05-17 15:50:00,95.04,95.05,94.88,95.0,223340.0,80.2609,80.2694,80.1258,80.2272,223340.0
2018-05-18 09:30:00,95.17,95.17,94.86,94.94,84742.0,80.3707,80.3707,80.1089,80.1765,84742.0
2018-05-18 09:40:00,94.97,95.01,94.68,94.78,23247.0,80.2018,80.2356,79.9569,80.0414,23247.0
2018-05-18 09:50:00,94.77,94.83,94.69,94.75,24730.0,80.0329,80.0836,79.9654,80.016,24730.0
2018-05-18 10:00:00,94.75,94.96,94.6,94.96,21276.0,80.016,80.1934,79.8894,80.1934,21276.0
2018-05-18 10:10:00,95.0,95.03,94.89,94.9,7891.0,80.2272,80.2525,80.1343,80.1427,7891.0
2018-05-18 10:20:00,94.89,95.35,94.89,95.15,153943.0,80.1343,80.5227,80.1343,80.3538,153943.0
2018-05-18 10:30:00,95.14,95.14,94.71,94.71,13860.0,80.3454,80.3454,79.9823,79.9823,13860.0
2018-05-18 10:40:00,94.7,94.84,94.64,94.73,7229.0,79.9738,80.092,79.9231,79.9991,7229.0
2018-05-18 10:50:00,94.73,94.94,94.69,94.87,18265.0,79.9991,80.1765,79.9654,80.1174,18265.0
2018-05-18 11:00:00,94.89,94.99,94.8,94.94,17066.0,80.1343,80.2187,80.0583,80.1765,17066.0
2018-05-18 11:10:00,94.95,95.02,94.93,94.95,34568.0,80.1849,80.244,80.168,80.1849,34568.0
2018-05-18 11:20:00,94.98,94.99,94.9,94.92,12225.0,80.2103,80.2187,80.1427,80.1596,12225.0
2018-05-18 11:30:00,94.94,94.98,94.8,94.95,15168.0,80.1765,80.2103,80.0583,80.1849,15168.0
2018-05-18 11:40:00,94.95,95.0,94.91,94.91,11412.0,80.1849,80.2272,80.1512,80.1512,11412.0
2018-05-18 11:50:00,94.9,94.98,94.88,94.97,8900.0,80.1427,80.2103,80.1258,80.2018,8900.0
2018-05-18 12:00:00,94.97,94.97,94.87,94.95,10943.0,80.2018,80.2018,80.1174,80.1849,10943.0
2018-05-18 12:10:00,94.95,94.98,94.87,94.91,9370.0,80.1849,80.2103,80.1174,80.1512,9370.0
2018-05-18 12:20:00,94.91,94.95,94.85,94.94,10264.0,80.1512,80.1849,80.1005,80.1765,10264.0
2018-05-18 12:30:00,94.93,94.93,94.82,94.89,8209.0,80.168,80.168,80.0752,80.1343,8209.0
2018-05-18 12:40:00,94.9,94.97,94.89,94.95,10907.0,80.1427,80.2018,80.1343,80.1849,10907.0
2018-05-18 12:50:00,94.94,94.99,94.92,94.98,10656.0,80.1765,80.2187,80.1596,80.2103,10656.0
2018-05-18 13:00:00,94.96,94.98,94.91,94.96,15015.0,80.1934,80.2103,80.1512,80.1934,15015.0
2018-05-18 13:10:00,94.95,95.0,94.94,95.0,30108.0,80.1849,80.2272,80.1765,80.2272,30108.0
2018-05-18 13:20:00,95.0,95.07,94.98,95.0,31881.0,80.2272,80.2863,80.2103,80.2272,31881.0
2018-05-18 13:30:00,95.0,95.03,94.87,94.87,12568.0,80.2272,80.2525,80.1174,80.1174,12568.0
2018-05-18 13:40:00,94.87,94.89,94.79,94.84,21688.0,80.1174,80.1343,80.0498,80.092,21688.0
2018-05-18 13:50:00,94.86,94.86,94.7,94.77,18004.0,80.1089,80.1089,79.9738,80.0329,18004.0
2018-05-18 14:00:00,94.77,94.78,94.71,94.76,7758.0,80.0329,80.0414,79.9823,80.0245,7758.0
2018-05-18 14:10:00,94.8,94.8,94.72,94.76,22095.0,80.0583,80.0583,79.9907,80.0245,22095.0
2018-05-18 14:20:00,94.79,94.82,94.72,94.75,21756.0,80.0498,80.0752,79.9907,80.016,21756.0
2018-05-18 14:30:00,94.75,94.77,94.71,94.73,14828.0,80.016,80.0329,79.9823,79.9991,14828.0
2018-05-18 14:40:00,94.75,94.82,94.73,94.8,17290.0,80.016,80.0752,79.9991,80.0583,17290.0
2018-05-18 14:50:00,94.81,94.96,94.8,94.87,41838.0,80.0667,80.1934,80.0583,80.1174,41838.0
2018-05-18 15:00:00,94.87,94.95,94.86,94.93,32799.0,80.1174,80.1849,80.1089,80.168,32799.0
2018-05-18 15:10:00,94.93,94.95,94.92,94.94,10402.0,80.168,80.1849,80.1596,80.1765,10402.0
2018-05-18 15:20:00,94.95,94.99,94.95,94.99,15950.0,80.1849,80.2187,80.1849,80.2187,15950.0
2018-05-18 15:30:00,94.99,95.0,94.94,94.98,23048.0,80.2187,80.2272,80.1765,80.2103,23048.0
2018-05-18 15:40:00,94.98,95.0,94.96,94.99,30491.0,80.2103,80.2272,80.1934,80.2187,30491.0
2018-05-18 15:50:00,94.99,95.02,94.92,94.93,115636.0,80.2187,80.244,80.1596,80.168,115636.0
2018-05-21 09:30:00,95.25,95.38,95.08,95.1,54014.0,80.4383,80.5481,80.2947,80.3116,54014.0
2018-05-21 09:40:00,95.12,95.22,95.08,95.14,24357.0,80.3285,80.4129,80.2947,80.3454,24357.0
2018-05-21 09:50:00,95.17,95.2,94.83,94.83,29614.0,80.3707,80.3961,80.0836,80.0836,29614.0
2018-05-21 10:00:00,94.9,95.1,94.78,95.08,21218.0,80.1427,80.3116,80.0414,80.2947,21218.0
2018-05-21 10:10:00,95.08,95.2,95.06,95.19,21124.0,80.2947,80.3961,80.2778,80.3876,21124.0
2018-05-21 10:20:00,95.2,95.22,95.13,95.21,79938.0,80.3961,80.4129,80.3369,80.4045,79938.0
2018-05-21 10:30:00,95.22,95.57,95.19,95.53,49926.0,80.4129,80.7085,80.3876,80.6747,49926.0
2018-05-21 10:40:00,95.5,95.6,95.5,95.58,28939.0,80.6494,80.7339,80.6494,80.717,28939.0
2018-05-21 10:50:00,95.59,95.63,95.51,95.56,21218.0,80.7254,80.7592,80.6579,80.7001,21218.0
2018-05-21 11:00:00,95.56,95.69,95.53,95.69,19250.0,80.7001,80.8099,80.6747,80.8099,19250.0
2018-05-21 11:10:00,95.71,95.81,95.7,95.8,12916.0,80.8268,80.9112,80.8183,80.9028,12916.0
2018-05-21 11:20:00,95.83,95.93,95.75,95.78,20181.0,80.9281,81.0125,80.8605,80.8859,20181.0
2018-05-21 11:30:00,95.79,95.83,95.68,95.71,29925.0,80.8943,80.9281,80.8014,80.8268,29925.0
2018-05-21 11:40:00,95.73,95.8,95.69,95.76,18838.0,80.8436,80.9028,80.8099,80.869,18838.0
2018-05-21 11:50:00,95.76,95.8,95.72,95.77,11247.0,80.869,80.9028,80.8352,80.8774,11247.0
2018-05-21 12:00:00,95.77,95.8,95.72,95.73,11085.0,80.8774,80.9028,80.8352,80.8436,11085.0
2018-05-21 12:10:00,95.74,95.89,95.73,95.84,13347.0,80.8521,80.9788,80.8436,80.9365,13347.0
2018-05-21 12:20:00,95.83,95.83,95.74,95.75,6527.0,80.9281,80.9281,80.8521,80.8605,6527.0
2018-05-21 12:30:00,95.76,95.76,95.7,95.76,5368.0,80.869,80.869,80.8183,80.869,5368.0
2018-05-21 12:40:00,95.77,95.77,95.66,95.68,5440.0,80.8774,80.8774,80.7845,80.8014,5440.0
2018-05-21 12:50:00,95.64,95.69,95.46,95.59,22406.0,80.7676,80.8099,80.6156,80.7254,22406.0
2018-05-21 13:00:00,95.61,95.69,95.59,95.66,5120.0,80.7423,80.8099,80.7254,80.7845,5120.0
2018-05-21 13:10:00,95.65,95.71,95.62,95.71,6032.0,80.7761,80.8268,80.7507,80.8268,6032.0
2018-05-21 13:20:00,95.69,95.74,95.58,95.61,14346.0,80.8099,80.8521,80.717,80.7423,14346.0
2018-05-21 13:30:00,95.62,95.65,95.56,95.63,8381.0,80.7507,80.7761,80.7001,80.7592,8381.0
2018-05-21 13:40:00,95.61,95.65,95.57,95.57,7101.0,80.7423,80.7761,80.7085,80.7085,7101.0
2018-05-21 13:50:00,95.58,95.67,95.57,95.66,10170.0,80.717,80.793,80.7085,80.7845,10170.0
2018-05-21 14:00:00,95.68,95.78,95.64,95.78,7044.0,80.8014,80.8859,80.7676,80.8859,7044.0
2018-05-21 14:10:00,95.77,95.81,95.66,95.7,8811.0,80.8774,80.9112,80.7845,80.8183,8811.0
2018-05-21 14:20:00,95.72,95.79,95.69,95.79,5301.0,80.8352,80.8943,80.8099,80.8943,5301.0
2018-05-21 14:30:00,95.76,95.76,95.63,95.7,13098.0,80.869,80.869,80.7592,80.8183,13098.0
2018-05-21 14:40:00,95.68,95.77,95.67,95.74,5766.0,80.8014,80.8774,80.793,80.8521,5766.0
2018-05-21 14:50:00,95.75,95.77,95.72,95.75,6210.0,80.8605,80.8774,80.8352,80.8605,6210.0
2018-05-21 15:00:00,95.74,95.75,95.68,95.68,5960.0,80.8521,80.8605,80.8014,80.8014,5960.0
2018-05-21 15:10:00,95.67,95.75,95.66,95.7,9709.0,80.793,80.8605,80.7845,80.8183,9709.0
2018-05-21 15:20:00,95.7,95.71,95.51,95.53,15428.0,80.8183,80.8268,80.6579,80.6747,15428.0
2018-05-21 15:30:00,95.55,95.56,95.44,95.56,21035.0,80.6916,80.7001,80.5987,80.7001,21035.0
2018-05-21 15:40:00,95.56,95.58,95.46,95.48,29688.0,80.7001,80.717,80.6156,80.6325,29688.0
2018-05-21 15:50:00,95.5,95.63,95.49,95.62,66119.0,80.6494,80.7592,80.641,80.7507,66119.0
2018-05-22 09:30:00,95.6,95.68,95.34,95.62,18648.0,80.7339,80.8014,80.5143,80.7507,18648.0
2018-05-22 09:40:00,95.66,95.88,95.65,95.87,10244.0,80.7845,80.9703,80.7761,80.9619,10244.0
2018-05-22 09:50:00,95.85,96.0,95.82,95.93,11702.0,80.945,81.0717,80.9196,81.0125,11702.0
2018-05-22 10:00:00,95.9,96.32,95.83,96.29,14984.0,80.9872,81.3419,80.9281,81.3166,14984.0
2018-05-22 10:10:00,96.28,96.29,95.86,95.87,13544.0,81.3081,81.3166,80.9534,80.9619,13544.0
2018-05-22 10:20:00,95.88,96.0,95.84,95.87,15989.0,80.9703,81.0717,80.9365,80.9619,15989.0
2018-05-22 10:30:00,95.9,96.17,95.89,96.17,9031.0,80.9872,81.2152,80.9788,81.2152,9031.0
2018-05-22 10:40:00,96.16,96.19,95.9,95.96,10265.0,81.2068,81.2321,80.9872,81.0379,10265.0
2018-05-22 10:50:00,96.0,96.15,95.98,96.14,7183.0,81.0717,81.1983,81.0548,81.1899,7183.0
2018-05-22 11:00:00,96.16,96.28,96.16,96.21,9369.0,81.2068,81.3081,81.2068,81.249,9369.0
2018-05-22 11:10:00,96.22,96.28,96.21,96.26,8670.0,81.2574,81.3081,81.249,81.2912,8670.0
2018-05-22 11:20:00,96.26,96.39,96.26,96.37,6835.0,81.2912,81.401,81.2912,81.3841,6835.0
2018-05-22 11:30:00,96.39,96.43,96.33,96.4,11299.0,81.401,81.4348,81.3503,81.4095,11299.0
2018-05-22 11:40:00,96.4,96.4,96.31,96.39,10108.0,81.4095,81.4095,81.3334,81.401,10108.0
2018-05-22 11:50:00,96.39,96.43,96.36,96.4,7897.0,81.401,81.4348,81.3757,81.4095,7897.0
2018-05-22 12:00:00,96.41,96.45,96.27,96.3,17268.0,81.4179,81.4517,81.2997,81.325,17268.0
2018-05-22 12:10:00,96.29,96.39,96.27,96.33,12590.0,81.3166,81.401,81.2997,81.3503,12590.0
2018-05-22 12:20:00,96.32,96.42,96.32,96.41,10845.0,81.3419,81.4263,81.3419,81.4179,10845.0
2018-05-22 12:30:00,96.41,96.44,96.37,96.43,8165.0,81.4179,81.4432,81.3841,81.4348,8165.0
2018-05-22 12:40:00,96.45,96.5,96.44,96.45,6786.0,81.4517,81.4939,81.4432,81.4517,6786.0
2018-05-22 12:50:00,96.45,96.5,96.43,96.49,7801.0,81.4517,81.4939,81.4348,81.4855,7801.0
2018-05-22 13:00:00,96.49,96.52,96.45,96.51,11835.0,81.4855,81.5108,81.4517,81.5023,11835.0
2018-05-22 13:10:00,96.5,96.5,96.41,96.42,6831.0,81.4939,81.4939,81.4179,81.4263,6831.0
2018-05-22 13:20:00,96.41,96.44,96.38,96.4,7110.0,81.4179,81.4432,81.3926,81.4095,7110.0
2018-05-22 13:30:00,96.41,96.42,96.31,96.39,10732.0,81.4179,81.4263,81.3334,81.401,10732.0
2018-05-22 13:40:00,96.39,96.49,96.39,96.46,7057.0,81.401,81.4855,81.401,81.4601,7057.0
2018-05-22 13:50:00,96.46,96.46,96.43,96.43,7203.0,81.4601,81.4601,81.4348,81.4348,7203.0
2018-05-22 14:00:00,96.42,96.53,96.38,96.48,14235.0,81.4263,81.5192,81.3926,81.477,14235.0
2018-05-22 14:10:00,96.46,96.46,96.32,96.33,14192.0,81.4601,81.4601,81.3419,81.3503,14192.0
2018-05-22 14:20:00,96.34,96.39,96.34,96.37,9669.0,81.3588,81.401,81.3588,81.3841,9669.0
2018-05-22 14:30:00,96.37,96.4,96.34,96.34,6191.0,81.3841,81.4095,81.3588,81.3588,6191.0
2018-05-22 14:40:00,96.35,96.35,96.28,96.28,6800.0,81.3672,81.3672,81.3081,81.3081,6800.0
2018-05-22 14:50:00,96.27,96.29,96.14,96.15,9316.0,81.2997,81.3166,81.1899,81.1983,9316.0
2018-05-22 15:00:00,96.16,96.19,96.12,96.15,11149.0,81.2068,81.2321,81.173,81.1983,11149.0
2018-05-22 15:10:00,96.14,96.15,96.07,96.1,7137.0,81.1899,81.1983,81.1308,81.1561,7137.0
2018-05-22 15:20:00,96.09,96.11,96.04,96.05,10293.0,81.1477,81.1646,81.1054,81.1139,10293.0
2018-05-22 15:30:00,96.01,96.01,95.9,95.93,20320.0,81.0801,81.0801,80.9872,81.0125,20320.0
2018-05-22 15:40:00,95.93,95.99,95.85,95.86,26198.0,81.0125,81.0632,80.945,80.9534,26198.0
2018-05-22 15:50:00,95.84,95.99,95.81,95.88,62448.0,80.9365,81.0632,80.9112,80.9703,62448.0
2018-05-23 09:30:00,95.52,95.85,95.21,95.52,24047.0,80.6663,80.945,80.4045,80.6663,24047.0
2018-05-23 09:40:00,95.52,95.55,95.13,95.24,21433.0,80.6663,80.6916,80.3369,80.4298,21433.0
2018-05-23 09:50:00,95.25,95.45,95.22,95.37,16962.0,80.4383,80.6072,80.4129,80.5396,16962.0
2018-05-23 10:00:00,95.35,95.45,95.34,95.45,7345.0,80.5227,80.6072,80.5143,80.6072,7345.0
2018-05-23 10:10:00,95.45,95.63,95.45,95.63,13936.0,80.6072,80.7592,80.6072,80.7592,13936.0
2018-05-23 10:20:00,95.63,95.64,95.52,95.61,17833.0,80.7592,80.7676,80.6663,80.7423,17833.0
2018-05-23 10:30:00,95.57,95.58,95.39,95.39,14503.0,80.7085,80.717,80.5565,80.5565,14503.0
2018-05-23 10:40:00,95.39,95.39,95.23,95.27,19877.0,80.5565,80.5565,80.4214,80.4552,19877.0
2018-05-23 10:50:00,95.26,95.41,95.23,95.31,16292.0,80.4467,80.5734,80.4214,80.489,16292.0
2018-05-23 11:00:00,95.34,95.38,95.27,95.31,17622.0,80.5143,80.5481,80.4552,80.489,17622.0
2018-05-23 11:10:00,95.33,95.51,95.29,95.5,20049.0,80.5058,80.6579,80.4721,80.6494,20049.0
2018-05-23 11:20:00,95.5,95.5,95.37,95.42,18381.0,80.6494,80.6494,80.5396,80.5818,18381.0
2018-05-23 11:30:00,95.45,95.57,95.4,95.4,13951.0,80.6072,80.7085,80.565,80.565,13951.0
2018-05-23 11:40:00,95.4,95.4,95.31,95.37,11957.0,80.565,80.565,80.489,80.5396,11957.0
2018-05-23 11:50:00,95.43,95.45,95.14,95.15,16751.0,80.5903,80.6072,80.3454,80.3538,16751.0
2018-05-23 12:00:00,95.16,95.22,95.13,95.2,26980.0,80.3623,80.4129,80.3369,80.3961,26980.0
2018-05-23 12:10:00,95.22,95.26,95.14,95.18,16204.0,80.4129,80.4467,80.3454,80.3792,16204.0
2018-05-23 12:20:00,95.18,95.2,95.08,95.08,12032.0,80.3792,80.3961,80.2947,80.2947,12032.0
2018-05-23 12:30:00,95.09,95.21,95.09,95.2,13709.0,80.3032,80.4045,80.3032,80.3961,13709.0
2018-05-23 12:40:00,95.2,95.36,95.2,95.3,12508.0,80.3961,80.5312,80.3961,80.4805,12508.0
2018-05-23 12:50:00,95.3,95.36,95.23,95.32,14037.0,80.4805,80.5312,80.4214,80.4974,14037.0
2018-05-23 13:00:00,95.32,95.34,95.22,95.24,14869.0,80.4974,80.5143,80.4129,80.4298,14869.0
2018-05-23 13:10:00,95.25,95.32,95.21,95.31,8909.0,80.4383,80.4974,80.4045,80.489,8909.0
2018-05-23 13:20:00,95.31,95.46,95.31,95.46,13811.0,80.489,80.6156,80.489,80.6156,13811.0
2018-05-23 13:30:00,95.48,95.51,95.45,95.47,10710.0,80.6325,80.6579,80.6072,80.6241,10710.0
2018-05-23 13:40:00,95.47,95.52,95.44,95.51,16073.0,80.6241,80.6663,80.5987,80.6579,16073.0
2018-05-23 13:50:00,95.5,95.53,95.45,95.46,21107.0,80.6494,80.6747,80.6072,80.6156,21107.0
2018-05-23 14:00:00,95.47,95.61,95.37,95.49,16460.0,80.6241,80.7423,80.5396,80.641,16460.0
2018-05-23 14:10:00,95.49,95.57,95.43,95.46,16344.0,80.641,80.7085,80.5903,80.6156,16344.0
2018-05-23 14:20:00,95.46,95.57,95.34,95.34,13656.0,80.6156,80.7085,80.5143,80.5143,13656.0
2018-05-23 14:30:00,95.37,95.38,95.28,95.3,7375.0,80.5396,80.5481,80.4636,80.4805,7375.0
2018-05-23 14:40:00,95.31,95.33,95.24,95.26,10023.0,80.489,80.5058,80.4298,80.4467,10023.0
2018-05-23 14:50:00,95.26,95.43,95.25,95.41,20651.0,80.4467,80.5903,80.4383,80.5734,20651.0
2018-05-23 15:00:00,95.45,95.55,95.43,95.5,17120.0,80.6072,80.6916,80.5903,80.6494,17120.0
2018-05-23 15:10:00,95.51,95.54,95.46,95.52,14582.0,80.6579,80.6832,80.6156,80.6663,14582.0
2018-05-23 15:20:00,95.54,95.56,95.48,95.56,16730.0,80.6832,80.7001,80.6325,80.7001,16730.0
2018-05-23 15:30:00,95.56,95.57,95.46,95.49,24654.0,80.7001,80.7085,80.6156,80.641,24654.0
2018-05-23 15:40:00,95.5,95.61,95.41,95.61,58631.0,80.6494,80.7423,80.5734,80.7423,58631.0
2018-05-23 15:50:00,95.61,95.64,95.51,95.59,171308.0,80.7423,80.7676,80.6579,80.7254,171308.0
2018-05-24 09:30:00,95.56,95.56,95.26,95.43,28906.0,80.7001,80.7001,80.4467,80.5903,28906.0
2018-05-24 09:40:00,95.48,95.49,95.13,95.2,17864.0,80.6325,80.641,80.3369,80.3961,17864.0
2018-05-24 09:50:00,95.24,95.24,94.99,95.18,15253.0,80.4298,80.4298,80.2187,80.3792,15253.0
2018-05-24 10:00:00,95.18,95.36,95.13,95.32,27171.0,80.3792,80.5312,80.3369,80.4974,27171.0
2018-05-24 10:10:00,95.3,95.42,95.2,95.24,20536.0,80.4805,80.5818,80.3961,80.4298,20536.0
2018-05-24 10:20:00,95.22,95.3,95.03,95.06,17389.0,80.4129,80.4805,80.2525,80.2778,17389.0
2018-05-24 10:30:00,95.06,95.15,95.0,95.1,12438.0,80.2778,80.3538,80.2272,80.3116,12438.0
2018-05-24 10:40:00,95.11,95.14,94.89,94.9,17939.0,80.3201,80.3454,80.1343,80.1427,17939.0
2018-05-24 10:50:00,94.9,94.95,94.69,94.73,17402.0,80.1427,80.1849,79.9654,79.9991,17402.0
2018-05-24 11:00:00,94.75,95.01,94.71,94.98,25373.0,80.016,80.2356,79.9823,80.2103,25373.0
2018-05-24 11:10:00,94.98,95.14,94.93,95.09,13678.0,80.2103,80.3454,80.168,80.3032,13678.0
2018-05-24 11:20:00,95.09,95.22,95.03,95.22,11166.0,80.3032,80.4129,80.2525,80.4129,11166.0
2018-05-24 11:30:00,95.22,95.25,95.09,95.18,15727.0,80.4129,80.4383,80.3032,80.3792,15727.0
2018-05-24 11:40:00,95.16,95.3,95.15,95.22,10283.0,80.3623,80.4805,80.3538,80.4129,10283.0
2018-05-24 11:50:00,95.23,95.31,95.12,95.27,12839.0,80.4214,80.489,80.3285,80.4552,12839.0
2018-05-24 12:00:00,95.25,95.38,95.25,95.28,14950.0,80.4383,80.5481,80.4383,80.4636,14950.0
2018-05-24 12:10:00,95.29,95.44,95.29,95.43,8472.0,80.4721,80.5987,80.4721,80.5903,8472.0
2018-05-24 12:20:00,95.43,95.48,95.39,95.42,10107.0,80.5903,80.6325,80.5565,80.5818,10107.0
2018-05-24 12:30:00,95.45,95.51,95.37,95.43,12252.0,80.6072,80.6579,80.5396,80.5903,12252.0
2018-05-24 12:40:00,95.43,95.54,95.4,95.5,19438.0,80.5903,80.6832,80.565,80.6494,19438.0
2018-05-24 12:50:00,95.5,95.5,95.33,95.47,11615.0,80.6494,80.6494,80.5058,80.6241,11615.0
2018-05-24 13:00:00,95.47,95.65,95.46,95.63,9687.0,80.6241,80.7761,80.6156,80.7592,9687.0
2018-05-24 13:10:00,95.64,95.72,95.59,95.66,12405.0,80.7676,80.8352,80.7254,80.7845,12405.0
2018-05-24 13:20:00,95.67,95.71,95.61,95.63,10485.0,80.793,80.8268,80.7423,80.7592,10485.0
2018-05-24 13:30:00,95.64,95.65,95.42,95.46,26018.0,80.7676,80.7761,80.5818,80.6156,26018.0
2018-05-24 13:40:00,95.47,95.55,95.46,95.52,12653.0,80.6241,80.6916,80.6156,80.6663,12653.0
2018-05-24 13:50:00,95.52,95.56,95.46,95.51,13631.0,80.6663,80.7001,80.6156,80.6579,13631.0
2018-05-24 14:00:00,95.52,95.52,95.4,95.49,11321.0,80.6663,80.6663,80.565,80.641,11321.0
2018-05-24 14:10:00,95.49,95.62,95.48,95.6,16227.0,80.641,80.7507,80.6325,80.7339,16227.0
2018-05-24 14:20:00,95.59,95.62,95.51,95.54,13268.0,80.7254,80.7507,80.6579,80.6832,13268.0
2018-05-24 14:30:00,95.55,95.56,95.47,95.48,14767.0,80.6916,80.7001,80.6241,80.6325,14767.0
2018-05-24 14:40:00,95.49,95.49,95.38,95.4,12476.0,80.641,80.641,80.5481,80.565,12476.0
2018-05-24 14:50:00,95.4,95.47,95.38,95.47,20870.0,80.565,80.6241,80.5481,80.6241,20870.0
2018-05-24 15:00:00,95.46,95.5,95.37,95.45,22068.0,80.6156,80.6494,80.5396,80.6072,22068.0
2018-05-24 15:10:00,95.45,95.56,95.41,95.55,17554.0,80.6072,80.7001,80.5734,80.6916,17554.0
2018-05-24 15:20:00,95.55,95.66,95.54,95.6,27311.0,80.6916,80.7845,80.6832,80.7339,27311.0
2018-05-24 15:30:00,95.61,95.62,95.48,95.52,32933.0,80.7423,80.7507,80.6325,80.6663,32933.0
2018-05-24 15:40:00,95.51,95.55,95.45,95.51,42446.0,80.6579,80.6916,80.6072,80.6579,42446.0
2018-05-24 15:50:00,95.5,95.57,95.48,95.53,89182.0,80.6494,80.7085,80.6325,80.6747,89182.0
2018-05-25 09:30:00,95.3,95.68,95.25,95.63,34222.0,80.4805,80.8014,80.4383,80.7592,34222.0
2018-05-25 09:40:00,95.66,95.67,95.48,95.6,15232.0,80.7845,80.793,80.6325,80.7339,15232.0
2018-05-25 09:50:00,95.57,95.57,95.39,95.5,16452.0,80.7085,80.7085,80.5565,80.6494,16452.0
2018-05-25 10:00:00,95.49,95.52,95.41,95.52,13863.0,80.641,80.6663,80.5734,80.6663,13863.0
2018-05-25 10:10:00,95.52,95.55,95.41,95.52,16482.0,80.6663,80.6916,80.5734,80.6663,16482.0
2018-05-25 10:20:00,95.52,95.56,95.45,95.46,17622.0,80.6663,80.7001,80.6072,80.6156,17622.0
2018-05-25 10:30:00,95.49,95.66,95.49,95.64,8939.0,80.641,80.7845,80.641,80.7676,8939.0
2018-05-25 10:40:00,95.64,95.66,95.52,95.52,9513.0,80.7676,80.7845,80.6663,80.6663,9513.0
2018-05-25 10:50:00,95.55,95.59,95.46,95.51,12950.0,80.6916,80.7254,80.6156,80.6579,12950.0
2018-05-25 11:00:00,95.52,95.63,95.52,95.63,9937.0,80.6663,80.7592,80.6663,80.7592,9937.0
2018-05-25 11:10:00,95.64,95.72,95.64,95.69,8581.0,80.7676,80.8352,80.7676,80.8099,8581.0
2018-05-25 11:20:00,95.67,95.69,95.63,95.63,11456.0,80.793,80.8099,80.7592,80.7592,11456.0
2018-05-25 11:30:00,95.64,95.65,95.57,95.65,10121.0,80.7676,80.7761,80.7085,80.7761,10121.0
2018-05-25 11:40:00,95.66,95.66,95.6,95.6,11917.0,80.7845,80.7845,80.7339,80.7339,11917.0
2018-05-25 11:50:00,95.59,95.64,95.56,95.58,13593.0,80.7254,80.7676,80.7001,80.717,13593.0
2018-05-25 12:00:00,95.58,95.59,95.4,95.45,16134.0,80.717,80.7254,80.565,80.6072,16134.0
2018-05-25 12:10:00,95.42,95.49,95.38,95.42,7136.0,80.5818,80.641,80.5481,80.5818,7136.0
2018-05-25 12:20:00,95.41,95.48,95.41,95.44,6317.0,80.5734,80.6325,80.5734,80.5987,6317.0
2018-05-25 12:30:00,95.44,95.45,95.38,95.4,6769.0,80.5987,80.6072,80.5481,80.565,6769.0
2018-05-25 12:40:00,95.41,95.46,95.39,95.39,10196.0,80.5734,80.6156,80.5565,80.5565,10196.0
2018-05-25 12:50:00,95.39,95.43,95.29,95.38,9474.0,80.5565,80.5903,80.4721,80.5481,9474.0
2018-05-25 13:00:00,95.39,95.45,95.38,95.43,4858.0,80.5565,80.6072,80.5481,80.5903,4858.0
2018-05-25 13:10:00,95.43,95.48,95.31,95.31,9506.0,80.5903,80.6325,80.489,80.489,9506.0
2018-05-25 13:20:00,95.31,95.37,95.3,95.3,7596.0,80.489,80.5396,80.4805,80.4805,7596.0
2018-05-25 13:30:00,95.29,95.29,95.22,95.28,9732.0,80.4721,80.4721,80.4129,80.4636,9732.0
2018-05-25 13:40:00,95.28,95.31,95.26,95.26,7144.0,80.4636,80.489,80.4467,80.4467,7144.0
2018-05-25 13:50:00,95.28,95.33,95.23,95.31,8867.0,80.4636,80.5058,80.4214,80.489,8867.0
2018-05-25 14:00:00,95.29,95.39,95.29,95.38,7601.0,80.4721,80.5565,80.4721,80.5481,7601.0
2018-05-25 14:10:00,95.37,95.39,95.33,95.37,11827.0,80.5396,80.5565,80.5058,80.5396,11827.0
2018-05-25 14:20:00,95.38,95.41,95.37,95.38,7884.0,80.5481,80.5734,80.5396,80.5481,7884.0
2018-05-25 14:30:00,95.38,95.38,95.34,95.37,11625.0,80.5481,80.5481,80.5143,80.5396,11625.0
2018-05-25 14:40:00,95.38,95.4,95.27,95.28,18115.0,80.5481,80.565,80.4552,80.4636,18115.0
2018-05-25 14:50:00,95.27,95.32,95.25,95.25,12513.0,80.4552,80.4974,80.4383,80.4383,12513.0
2018-05-25 15:00:00,95.25,95.32,95.22,95.31,9302.0,80.4383,80.4974,80.4129,80.489,9302.0
2018-05-25 15:10:00,95.32,95.52,95.32,95.49,32986.0,80.4974,80.6663,80.4974,80.641,32986.0
2018-05-25 15:20:00,95.49,95.52,95.45,95.5,21095.0,80.641,80.6663,80.6072,80.6494,21095.0
2018-05-25 15:30:00,95.5,95.56,95.48,95.5,36541.0,80.6494,80.7001,80.6325,80.6494,36541.0
2018-05-25 15:40:00,95.51,95.52,95.44,95.46,39433.0,80.6579,80.6663,80.5987,80.6156,39433.0
2018-05-25 15:50:00,95.46,95.53,95.44,95.45,88109.0,80.6156,80.6747,80.5987,80.6072,88109.0
2018-05-29 09:30:00,94.65,94.79,94.45,94.53,40633.0,79.9316,80.0498,79.7627,79.8302,40633.0
2018-05-29 09:40:00,94.47,94.54,94.21,94.21,54006.0,79.7796,79.8387,79.56,79.56,54006.0
2018-05-29 09:50:00,94.19,94.54,94.16,94.5,17214.0,79.5431,79.8387,79.5178,79.8049,17214.0
2018-05-29 10:00:00,94.54,94.66,94.49,94.64,25348.0,79.8387,79.94,79.7965,79.9231,25348.0
2018-05-29 10:10:00,94.65,94.72,94.57,94.63,21447.0,79.9316,79.9907,79.864,79.9147,21447.0
2018-05-29 10:20:00,94.67,94.82,94.63,94.8,23375.0,79.9485,80.0752,79.9147,80.0583,23375.0
2018-05-29 10:30:00,94.8,94.81,94.6,94.68,32034.0,80.0583,80.0667,79.8894,79.9569,32034.0
2018-05-29 10:40:00,94.67,94.74,94.46,94.53,25850.0,79.9485,80.0076,79.7711,79.8302,25850.0
2018-05-29 10:50:00,94.55,94.65,94.53,94.63,21172.0,79.8471,79.9316,79.8302,79.9147,21172.0
2018-05-29 11:00:00,94.63,94.63,94.34,94.37,32916.0,79.9147,79.9147,79.6698,79.6951,32916.0
2018-05-29 11:10:00,94.39,94.49,94.35,94.44,18459.0,79.712,79.7965,79.6782,79.7542,18459.0
2018-05-29 11:20:00,94.46,94.64,94.4,94.58,21650.0,79.7711,79.9231,79.7205,79.8725,21650.0
2018-05-29 11:30:00,94.58,94.58,94.26,94.29,19510.0,79.8725,79.8725,79.6022,79.6276,19510.0
2018-05-29 11:40:00,94.28,94.3,94.02,94.14,23594.0,79.6191,79.636,79.3996,79.5009,23594.0
2018-05-29 11:50:00,94.12,94.23,94.04,94.09,25239.0,79.484,79.5769,79.4164,79.4587,25239.0
2018-05-29 12:00:00,94.09,94.12,93.8,93.83,24405.0,79.4587,79.484,79.2138,79.2391,24405.0
2018-05-29 12:10:00,93.82,93.85,93.66,93.81,18268.0,79.2307,79.256,79.0955,79.2222,18268.0
2018-05-29 12:20:00,93.81,93.91,93.78,93.85,12072.0,79.2222,79.3067,79.1969,79.256,12072.0
2018-05-29 12:30:00,93.83,94.12,93.82,94.04,53450.0,79.2391,79.484,79.2307,79.4164,53450.0
2018-05-29 12:40:00,94.05,94.21,94.02,94.18,81345.0,79.4249,79.56,79.3996,79.5347,81345.0
2018-05-29 12:50:00,94.19,94.3,94.09,94.15,28232.0,79.5431,79.636,79.4587,79.5093,28232.0
2018-05-29 13:00:00,94.15,94.16,94.03,94.11,67965.0,79.5093,79.5178,79.408,79.4756,67965.0
2018-05-29 13:10:00,94.11,94.18,94.03,94.03,94064.0,79.4756,79.5347,79.408,79.408,94064.0
2018-05-29 13:20:00,94.01,94.1,93.82,93.83,37313.0,79.3911,79.4671,79.2307,79.2391,37313.0
2018-05-29 13:30:00,93.83,93.87,93.69,93.75,15270.0,79.2391,79.2729,79.1209,79.1715,15270.0
2018-05-29 13:40:00,93.76,93.95,93.75,93.84,47102.0,79.18,79.3404,79.1715,79.2475,47102.0
2018-05-29 13:50:00,93.84,93.98,93.83,93.96,13217.0,79.2475,79.3658,79.2391,79.3489,13217.0
2018-05-29 14:00:00,93.94,93.94,93.74,93.84,22138.0,79.332,79.332,79.1631,79.2475,22138.0
2018-05-29 14:10:00,93.83,93.93,93.73,93.89,23646.0,79.2391,79.3235,79.1546,79.2898,23646.0
2018-05-29 14:20:00,93.86,93.98,93.75,93.98,23820.0,79.2644,79.3658,79.1715,79.3658,23820.0
2018-05-29 14:30:00,93.96,94.0,93.85,93.89,18987.0,79.3489,79.3827,79.256,79.2898,18987.0
2018-05-29 14:40:00,93.87,93.94,93.78,93.81,44812.0,79.2729,79.332,79.1969,79.2222,44812.0
2018-05-29 14:50:00,93.81,93.86,93.72,93.77,41859.0,79.2222,79.2644,79.1462,79.1884,41859.0
2018-05-29 15:00:00,93.76,94.0,93.76,93.92,37813.0,79.18,79.3827,79.18,79.3151,37813.0
2018-05-29 15:10:00,93.96,94.01,93.79,93.86,33425.0,79.3489,79.3911,79.2053,79.2644,33425.0
2018-05-29 15:20:00,93.87,93.91,93.83,93.9,35472.0,79.2729,79.3067,79.2391,79.2982,35472.0
2018-05-29 15:30:00,93.91,94.15,93.84,94.14,52855.0,79.3067,79.5093,79.2475,79.5009,52855.0
2018-05-29 15:40:00,94.16,94.47,94.16,94.46,115326.0,79.5178,79.7796,79.5178,79.7711,115326.0
2018-05-29 15:50:00,94.47,94.47,94.19,94.23,147179.0,79.7796,79.7796,79.5431,79.5769,147179.0
2018-05-30 09:30:00,94.4,94.87,94.34,94.68,139874.0,80.1091,80.5079,80.0581,80.3467,139874.0
2018-05-30 09:40:00,94.69,94.73,94.32,94.33,18603.0,80.3552,80.3891,80.0412,80.0497,18603.0
2018-05-30 09:50:00,94.35,94.36,94.19,94.23,15830.0,80.0666,80.0751,79.9308,79.9648,15830.0
2018-05-30 10:00:00,94.28,94.44,94.19,94.33,22632.0,80.0072,80.143,79.9308,80.0497,22632.0
2018-05-30 10:10:00,94.34,94.42,94.24,94.26,32617.0,80.0581,80.126,79.9733,79.9902,32617.0
2018-05-30 10:20:00,94.25,94.29,94.12,94.26,14860.0,79.9818,80.0157,79.8714,79.9902,14860.0
2018-05-30 10:30:00,94.26,94.35,94.26,94.28,9671.0,79.9902,80.0666,79.9902,80.0072,9671.0
2018-05-30 10:40:00,94.28,94.47,94.16,94.45,9172.0,80.0072,80.1685,79.9054,80.1515,9172.0
2018-05-30 10:50:00,94.44,94.5,94.35,94.39,20117.0,80.143,80.1939,80.0666,80.1006,20117.0
2018-05-30 11:00:00,94.41,94.46,94.04,94.05,23349.0,80.1175,80.16,79.8036,79.812,23349.0
2018-05-30 11:10:00,94.05,94.08,93.98,94.02,104711.0,79.812,79.8375,79.7526,79.7866,104711.0
2018-05-30 11:20:00,94.04,94.1,93.9,94.03,191482.0,79.8036,79.8545,79.6847,79.7951,191482.0
2018-05-30 11:30:00,94.02,94.27,93.91,94.23,98417.0,79.7866,79.9987,79.6932,79.9648,98417.0
2018-05-30 11:40:00,94.23,94.33,94.04,94.29,28616.0,79.9648,80.0497,79.8036,80.0157,28616.0
2018-05-30 11:50:00,94.31,94.62,94.29,94.55,18017.0,80.0327,80.2957,80.0157,80.2363,18017.0
2018-05-30 12:00:00,94.54,94.74,94.54,94.7,10550.0,80.2279,80.3976,80.2279,80.3636,10550.0
2018-05-30 12:10:00,94.68,94.69,94.59,94.63,15182.0,80.3467,80.3552,80.2703,80.3042,15182.0
2018-05-30 12:20:00,94.64,94.77,94.63,94.75,19105.0,80.3127,80.423,80.3042,80.4061,19105.0
2018-05-30 12:30:00,94.78,94.84,94.76,94.84,5596.0,80.4315,80.4824,80.4146,80.4824,5596.0
2018-05-30 12:40:00,94.82,94.92,94.82,94.91,11523.0,80.4655,80.5503,80.4655,80.5418,11523.0
2018-05-30 12:50:00,94.92,94.99,94.88,94.96,10102.0,80.5503,80.6097,80.5164,80.5843,10102.0
2018-05-30 13:00:00,94.98,95.0,94.88,94.98,9189.0,80.6012,80.6182,80.5164,80.6012,9189.0
2018-05-30 13:10:00,95.0,95.16,94.96,95.11,14595.0,80.6182,80.754,80.5843,80.7116,14595.0
2018-05-30 13:20:00,95.09,95.12,94.8,94.86,24613.0,80.6946,80.7201,80.4485,80.4994,24613.0
2018-05-30 13:30:00,94.85,94.89,94.73,94.8,26651.0,80.4909,80.5249,80.3891,80.4485,26651.0
2018-05-30 13:40:00,94.8,94.88,94.69,94.83,22187.0,80.4485,80.5164,80.3552,80.474,22187.0
2018-05-30 13:50:00,94.84,94.85,94.67,94.71,22702.0,80.4824,80.4909,80.3382,80.3721,22702.0
2018-05-30 14:00:00,94.73,94.77,94.63,94.64,18636.0,80.3891,80.423,80.3042,80.3127,18636.0
2018-05-30 14:10:00,94.64,94.71,94.6,94.71,23674.0,80.3127,80.3721,80.2788,80.3721,23674.0
2018-05-30 14:20:00,94.7,94.71,94.49,94.49,17034.0,80.3636,80.3721,80.1854,80.1854,17034.0
2018-05-30 14:30:00,94.47,94.67,94.45,94.63,31315.0,80.1685,80.3382,80.1515,80.3042,31315.0
2018-05-30 14:40:00,94.6,94.71,94.51,94.54,21530.0,80.2788,80.3721,80.2024,80.2279,21530.0
2018-05-30 14:50:00,94.53,94.56,94.42,94.5,22213.0,80.2194,80.2448,80.126,80.1939,22213.0
2018-05-30 15:00:00,94.48,94.62,94.48,94.58,27719.0,80.1769,80.2957,80.1769,80.2618,27719.0
2018-05-30 15:10:00,94.58,94.61,94.54,94.55,20390.0,80.2618,80.2873,80.2279,80.2363,20390.0
2018-05-30 15:20:00,94.54,94.6,94.4,94.41,50573.0,80.2279,80.2788,80.1091,80.1175,50573.0
2018-05-30 15:30:00,94.4,94.45,94.34,94.34,39259.0,80.1091,80.1515,80.0581,80.0581,39259.0
2018-05-30 15:40:00,94.34,94.44,94.28,94.32,54477.0,80.0581,80.143,80.0072,80.0412,54477.0
2018-05-30 15:50:00,94.33,94.47,94.32,94.39,124105.0,80.0497,80.1685,80.0412,80.1006,124105.0
2018-05-31 09:30:00,94.28,94.28,93.88,93.9,32497.0,80.0072,80.0072,79.6678,79.6847,32497.0
2018-05-31 09:40:00,93.95,93.99,93.58,93.58,11364.0,79.7272,79.7611,79.4132,79.4132,11364.0
2018-05-31 09:50:00,93.62,93.66,93.4,93.45,70774.0,79.4471,79.4811,79.2604,79.3029,70774.0
2018-05-31 10:00:00,93.47,93.84,93.37,93.49,20376.0,79.3198,79.6338,79.235,79.3368,20376.0
2018-05-31 10:10:00,93.47,93.85,93.43,93.55,16077.0,79.3198,79.6423,79.2859,79.3877,16077.0
2018-05-31 10:20:00,93.5,93.6,93.46,93.58,11756.0,79.3453,79.4302,79.3114,79.4132,11756.0
2018-05-31 10:30:00,93.58,93.58,93.36,93.41,14494.0,79.4132,79.4132,79.2265,79.2689,14494.0
2018-05-31 10:40:00,93.42,93.49,93.37,93.39,11251.0,79.2774,79.3368,79.235,79.252,11251.0
2018-05-31 10:50:00,93.41,93.63,93.31,93.54,20673.0,79.2689,79.4556,79.1841,79.3792,20673.0
2018-05-31 11:00:00,93.5,93.52,93.4,93.47,8823.0,79.3453,79.3623,79.2604,79.3198,8823.0
2018-05-31 11:10:00,93.48,93.56,93.43,93.52,46606.0,79.3283,79.3962,79.2859,79.3623,46606.0
2018-05-31 11:20:00,93.51,93.82,93.5,93.8,46520.0,79.3538,79.6169,79.3453,79.5999,46520.0
2018-05-31 11:30:00,93.81,93.92,93.67,93.83,13778.0,79.6084,79.7017,79.4896,79.6253,13778.0
2018-05-31 11:40:00,93.8,94.0,93.79,93.97,19383.0,79.5999,79.7696,79.5914,79.7442,19383.0
2018-05-31 11:50:00,94.0,94.05,93.88,93.89,14916.0,79.7696,79.812,79.6678,79.6763,14916.0
2018-05-31 12:00:00,93.89,93.94,93.84,93.86,20856.0,79.6763,79.7187,79.6338,79.6508,20856.0
2018-05-31 12:10:00,93.87,94.01,93.81,93.9,20049.0,79.6593,79.7781,79.6084,79.6847,20049.0
2018-05-31 12:20:00,93.91,93.93,93.72,93.76,14055.0,79.6932,79.7102,79.532,79.5659,14055.0
2018-05-31 12:30:00,93.76,93.78,93.69,93.71,9600.0,79.5659,79.5829,79.5065,79.5235,9600.0
2018-05-31 12:40:00,93.69,93.77,93.68,93.74,42800.0,79.5065,79.5744,79.4981,79.549,42800.0
2018-05-31 12:50:00,93.74,93.77,93.59,93.71,10520.0,79.549,79.5744,79.4217,79.5235,10520.0
2018-05-31 13:00:00,93.7,93.76,93.63,93.74,35807.0,79.515,79.5659,79.4556,79.549,35807.0
2018-05-31 13:10:00,93.71,93.8,93.67,93.74,10075.0,79.5235,79.5999,79.4896,79.549,10075.0
2018-05-31 13:20:00,93.72,93.8,93.61,93.7,8414.0,79.532,79.5999,79.4386,79.515,8414.0
2018-05-31 13:30:00,93.7,93.72,93.48,93.52,12995.0,79.515,79.532,79.3283,79.3623,12995.0
2018-05-31 13:40:00,93.5,93.53,93.42,93.45,24027.0,79.3453,79.3708,79.2774,79.3029,24027.0
2018-05-31 13:50:00,93.46,93.46,93.29,93.33,11446.0,79.3114,79.3114,79.1671,79.201,11446.0
2018-05-31 14:00:00,93.34,93.4,93.21,93.37,11911.0,79.2095,79.2604,79.0992,79.235,11911.0
2018-05-31 14:10:00,93.43,93.48,93.33,93.42,14131.0,79.2859,79.3283,79.201,79.2774,14131.0
2018-05-31 14:20:00,93.43,93.47,93.39,93.42,10841.0,79.2859,79.3198,79.252,79.2774,10841.0
2018-05-31 14:30:00,93.41,93.44,93.3,93.34,16886.0,79.2689,79.2944,79.1756,79.2095,16886.0
2018-05-31 14:40:00,93.35,93.52,93.29,93.48,11334.0,79.218,79.3623,79.1671,79.3283,11334.0
2018-05-31 14:50:00,93.48,93.62,93.46,93.62,18106.0,79.3283,79.4471,79.3114,79.4471,18106.0
2018-05-31 15:00:00,93.64,93.81,93.56,93.79,17228.0,79.4641,79.6084,79.3962,79.5914,17228.0
2018-05-31 15:10:00,93.81,93.86,93.69,93.76,26359.0,79.6084,79.6508,79.5065,79.5659,26359.0
2018-05-31 15:20:00,93.75,93.85,93.65,93.82,36929.0,79.5575,79.6423,79.4726,79.6169,36929.0
2018-05-31 15:30:00,93.81,93.81,93.62,93.77,31971.0,79.6084,79.6084,79.4471,79.5744,31971.0
2018-05-31 15:40:00,93.75,93.78,93.55,93.66,36111.0,79.5575,79.5829,79.3877,79.4811,36111.0
2018-05-31 15:50:00,93.65,93.65,93.46,93.48,135197.0,79.4726,79.4726,79.3114,79.3283,135197.0
2018-06-01 09:30:00,94.25,94.4,93.94,94.07,45387.0,79.9818,80.1091,79.7187,79.829,45387.0
2018-06-01 09:40:00,94.06,94.14,93.91,94.02,33361.0,79.8205,79.8884,79.6932,79.7866,33361.0
2018-06-01 09:50:00,94.02,94.05,93.88,93.98,16754.0,79.7866,79.812,79.6678,79.7526,16754.0
2018-06-01 10:00:00,93.98,94.01,93.89,93.9,16924.0,79.7526,79.7781,79.6763,79.6847,16924.0
2018-06-01 10:10:00,93.91,93.93,93.68,93.81,20062.0,79.6932,79.7102,79.4981,79.6084,20062.0
2018-06-01 10:20:00,93.84,94.04,93.77,93.83,29910.0,79.6338,79.8036,79.5744,79.6253,29910.0
2018-06-01 10:30:00,93.83,93.88,93.74,93.83,10811.0,79.6253,79.6678,79.549,79.6253,10811.0
2018-06-01 10:40:00,93.77,93.77,93.6,93.61,22397.0,79.5744,79.5744,79.4302,79.4386,22397.0
2018-06-01 10:50:00,93.62,93.63,93.43,93.47,24088.0,79.4471,79.4556,79.2859,79.3198,24088.0
2018-06-01 11:00:00,93.49,93.64,93.43,93.55,33108.0,79.3368,79.4641,79.2859,79.3877,33108.0
2018-06-01 11:10:00,93.55,93.59,93.48,93.51,110211.0,79.3877,79.4217,79.3283,79.3538,110211.0
2018-06-01 11:20:00,93.51,93.65,93.51,93.58,31252.0,79.3538,79.4726,79.3538,79.4132,31252.0
2018-06-01 11:30:00,93.57,93.81,93.54,93.7,32128.0,79.4047,79.6084,79.3792,79.515,32128.0
2018-06-01 11:40:00,93.7,93.74,93.65,93.73,17522.0,79.515,79.549,79.4726,79.5405,17522.0
2018-06-01 11:50:00,93.74,93.82,93.73,93.77,13047.0,79.549,79.6169,79.5405,79.5744,13047.0
2018-06-01 12:00:00,93.78,93.86,93.72,93.86,11805.0,79.5829,79.6508,79.532,79.6508,11805.0
2018-06-01 12:10:00,93.87,93.91,93.83,93.88,20115.0,79.6593,79.6932,79.6253,79.6678,20115.0
2018-06-01 12:20:00,93.89,93.89,93.82,93.84,17178.0,79.6763,79.6763,79.6169,79.6338,17178.0
2018-06-01 12:30:00,93.85,94.0,93.85,93.98,11419.0,79.6423,79.7696,79.6423,79.7526,11419.0
2018-06-01 12:40:00,93.98,94.01,93.94,93.97,10800.0,79.7526,79.7781,79.7187,79.7442,10800.0
2018-06-01 12:50:00,93.94,93.98,93.88,93.95,14908.0,79.7187,79.7526,79.6678,79.7272,14908.0
2018-06-01 13:00:00,93.94,94.08,93.94,94.07,12846.0,79.7187,79.8375,79.7187,79.829,12846.0
2018-06-01 13:10:00,94.06,94.06,93.95,93.99,12881.0,79.8205,79.8205,79.7272,79.7611,12881.0
2018-06-01 13:20:00,94.01,94.13,94.01,94.09,13521.0,79.7781,79.8799,79.7781,79.846,13521.0
2018-06-01 13:30:00,94.07,94.07,93.91,93.92,12978.0,79.829,79.829,79.6932,79.7017,12978.0
2018-06-01 13:40:00,93.91,93.96,93.91,93.93,15332.0,79.6932,79.7357,79.6932,79.7102,15332.0
2018-06-01 13:50:00,93.93,94.1,93.91,94.08,18358.0,79.7102,79.8545,79.6932,79.8375,18358.0
2018-06-01 14:00:00,94.08,94.08,93.89,93.93,18000.0,79.8375,79.8375,79.6763,79.7102,18000.0
2018-06-01 14:10:00,93.94,94.0,93.91,94.0,11201.0,79.7187,79.7696,79.6932,79.7696,11201.0
2018-06-01 14:20:00,93.98,94.06,93.96,94.06,15683.0,79.7526,79.8205,79.7357,79.8205,15683.0
2018-06-01 14:30:00,94.07,94.11,94.0,94.05,15236.0,79.829,79.863,79.7696,79.812,15236.0
2018-06-01 14:40:00,94.05,94.13,94.05,94.1,10894.0,79.812,79.8799,79.812,79.8545,10894.0
2018-06-01 14:50:00,94.1,94.11,94.04,94.05,9597.0,79.8545,79.863,79.8036,79.812,9597.0
2018-06-01 15:00:00,94.04,94.05,93.91,93.92,12905.0,79.8036,79.812,79.6932,79.7017,12905.0
2018-06-01 15:10:00,93.91,93.94,93.87,93.91,13312.0,79.6932,79.7187,79.6593,79.6932,13312.0
2018-06-01 15:20:00,93.9,93.98,93.85,93.98,25343.0,79.6847,79.7526,79.6423,79.7526,25343.0
2018-06-01 15:30:00,93.99,93.99,93.9,93.93,19198.0,79.7611,79.7611,79.6847,79.7102,19198.0
2018-06-01 15:40:00,93.93,93.98,93.88,93.88,42202.0,79.7102,79.7526,79.6678,79.6678,42202.0
2018-06-01 15:50:00,93.88,93.93,93.82,93.87,177948.0,79.6678,79.7102,79.6169,79.6593,177948.0
2018-06-04 09:30:00,94.22,94.38,94.09,94.16,24696.0,79.9563,80.0921,79.846,79.9054,24696.0
2018-06-04 09:40:00,94.1,94.17,94.01,94.17,9473.0,79.8545,79.9139,79.7781,79.9139,9473.0
2018-06-04 09:50:00,94.19,94.21,94.07,94.1,12748.0,79.9308,79.9478,79.829,79.8545,12748.0
2018-06-04 10:00:00,94.16,94.28,94.1,94.22,12432.0,79.9054,80.0072,79.8545,79.9563,12432.0
2018-06-04 10:10:00,94.2,94.37,94.15,94.16,14082.0,79.9393,80.0836,79.8969,79.9054,14082.0
2018-06-04 10:20:00,94.17,94.17,94.02,94.05,8930.0,79.9139,79.9139,79.7866,79.812,8930.0
2018-06-04 10:30:00,94.07,94.15,94.05,94.07,11180.0,79.829,79.8969,79.812,79.829,11180.0
2018-06-04 10:40:00,94.09,94.11,93.92,93.94,7129.0,79.846,79.863,79.7017,79.7187,7129.0
2018-06-04 10:50:00,93.95,94.18,93.95,94.18,13940.0,79.7272,79.9224,79.7272,79.9224,13940.0
2018-06-04 11:00:00,94.21,94.29,94.17,94.21,13004.0,79.9478,80.0157,79.9139,79.9478,13004.0
2018-06-04 11:10:00,94.19,94.21,94.05,94.05,18014.0,79.9308,79.9478,79.812,79.812,18014.0
2018-06-04 11:20:00,94.04,94.1,93.96,94.01,13922.0,79.8036,79.8545,79.7357,79.7781,13922.0
2018-06-04 11:30:00,94.02,94.03,93.91,93.93,8281.0,79.7866,79.7951,79.6932,79.7102,8281.0
2018-06-04 11:40:00,93.94,94.1,93.93,94.02,7872.0,79.7187,79.8545,79.7102,79.7866,7872.0
2018-06-04 11:50:00,94.01,94.03,93.92,94.01,12572.0,79.7781,79.7951,79.7017,79.7781,12572.0
2018-06-04 12:00:00,94.01,94.01,93.86,93.95,17245.0,79.7781,79.7781,79.6508,79.7272,17245.0
2018-06-04 12:10:00,93.95,94.06,93.91,94.02,11712.0,79.7272,79.8205,79.6932,79.7866,11712.0
2018-06-04 12:20:00,94.04,94.11,93.9,93.9,5526.0,79.8036,79.863,79.6847,79.6847,5526.0
2018-06-04 12:30:00,93.9,93.96,93.9,93.95,5234.0,79.6847,79.7357,79.6847,79.7272,5234.0
2018-06-04 12:40:00,93.95,93.95,93.91,93.91,5485.0,79.7272,79.7272,79.6932,79.6932,5485.0
2018-06-04 12:50:00,93.93,93.93,93.87,93.92,11184.0,79.7102,79.7102,79.6593,79.7017,11184.0
2018-06-04 13:00:00,93.94,93.97,93.89,93.92,6696.0,79.7187,79.7442,79.6763,79.7017,6696.0
2018-06-04 13:10:00,93.91,93.97,93.91,93.97,4552.0,79.6932,79.7442,79.6932,79.7442,4552.0
2018-06-04 13:20:00,93.97,93.97,93.91,93.96,15953.0,79.7442,79.7442,79.6932,79.7357,15953.0
2018-06-04 13:30:00,93.95,93.97,93.88,93.91,9363.0,79.7272,79.7442,79.6678,79.6932,9363.0
2018-06-04 13:40:00,93.9,93.98,93.89,93.93,14509.0,79.6847,79.7526,79.6763,79.7102,14509.0
2018-06-04 13:50:00,93.94,94.04,93.93,94.04,5792.0,79.7187,79.8036,79.7102,79.8036,5792.0
2018-06-04 14:00:00,94.02,94.09,94.02,94.09,9674.0,79.7866,79.846,79.7866,79.846,9674.0
2018-06-04 14:10:00,94.08,94.16,94.08,94.11,12667.0,79.8375,79.9054,79.8375,79.863,12667.0
2018-06-04 14:20:00,94.12,94.13,94.05,94.09,18937.0,79.8714,79.8799,79.812,79.846,18937.0
2018-06-04 14:30:00,94.11,94.13,94.09,94.11,10601.0,79.863,79.8799,79.846,79.863,10601.0
2018-06-04 14:40:00,94.12,94.17,94.09,94.16,20210.0,79.8714,79.9139,79.846,79.9054,20210.0
2018-06-04 14:50:00,94.15,94.23,94.15,94.17,23398.0,79.8969,79.9648,79.8969,79.9139,23398.0
2018-06-04 15:00:00,94.17,94.22,94.15,94.21,17728.0,79.9139,79.9563,79.8969,79.9478,17728.0
2018-06-04 15:10:00,94.2,94.23,94.16,94.22,33903.0,79.9393,79.9648,79.9054,79.9563,33903.0
2018-06-04 15:20:00,94.21,94.25,94.18,94.21,27696.0,79.9478,79.9818,79.9224,79.9478,27696.0
2018-06-04 15:30:00,94.22,94.27,94.22,94.24,28490.0,79.9563,79.9987,79.9563,79.9733,28490.0
2018-06-04 15:40:00,94.24,94.25,94.17,94.25,84747.0,79.9733,79.9818,79.9139,79.9818,84747.0
2018-06-04 15:50:00,94.25,94.32,94.21,94.24,136805.0,79.9818,80.0412,79.9478,79.9733,136805.0
2018-06-05 09:30:00,94.17,94.28,93.98,94.06,14585.0,79.9139,80.0072,79.7526,79.8205,14585.0
2018-06-05 09:40:00,94.08,94.08,93.82,93.87,8504.0,79.8375,79.8375,79.6169,79.6593,8504.0
2018-06-05 09:50:00,93.84,94.03,93.84,94.02,5386.0,79.6338,79.7951,79.6338,79.7866,5386.0
2018-06-05 10:00:00,94.02,94.35,94.01,94.26,17170.0,79.7866,80.0666,79.7781,79.9902,17170.0
2018-06-05 10:10:00,94.25,94.26,93.99,94.03,13679.0,79.9818,79.9902,79.7611,79.7951,13679.0
2018-06-05 10:20:00,94.0,94.06,93.96,94.0,17125.0,79.7696,79.8205,79.7357,79.7696,17125.0
2018-06-05 10:30:00,94.0,94.02,93.76,93.76,11054.0,79.7696,79.7866,79.5659,79.5659,11054.0
2018-06-05 10:40:00,93.76,93.76,93.39,93.46,34048.0,79.5659,79.5659,79.252,79.3114,34048.0
2018-06-05 10:50:00,93.47,93.47,93.26,93.45,37279.0,79.3198,79.3198,79.1416,79.3029,37279.0
2018-06-05 11:00:00,93.44,93.45,93.31,93.36,33344.0,79.2944,79.3029,79.1841,79.2265,33344.0
2018-06-05 11:10:00,93.36,93.59,93.36,93.57,45529.0,79.2265,79.4217,79.2265,79.4047,45529.0
2018-06-05 11:20:00,93.58,93.62,93.51,93.6,35102.0,79.4132,79.4471,79.3538,79.4302,35102.0
2018-06-05 11:30:00,93.6,93.68,93.53,93.62,37708.0,79.4302,79.4981,79.3708,79.4471,37708.0
2018-06-05 11:40:00,93.61,93.62,93.5,93.56,43704.0,79.4386,79.4471,79.3453,79.3962,43704.0
2018-06-05 11:50:00,93.55,93.66,93.51,93.64,67506.0,79.3877,79.4811,79.3538,79.4641,67506.0
2018-06-05 12:00:00,93.64,93.73,93.59,93.73,20842.0,79.4641,79.5405,79.4217,79.5405,20842.0
2018-06-05 12:10:00,93.76,93.84,93.76,93.8,13866.0,79.5659,79.6338,79.5659,79.5999,13866.0
2018-06-05 12:20:00,93.79,93.89,93.75,93.86,17777.0,79.5914,79.6763,79.5575,79.6508,17777.0
2018-06-05 12:30:00,93.84,93.85,93.78,93.8,35120.0,79.6338,79.6423,79.5829,79.5999,35120.0
2018-06-05 12:40:00,93.81,93.85,93.71,93.72,44418.0,79.6084,79.6423,79.5235,79.532,44418.0
2018-06-05 12:50:00,93.71,93.76,93.67,93.69,25048.0,79.5235,79.5659,79.4896,79.5065,25048.0
2018-06-05 13:00:00,93.7,93.76,93.67,93.74,17620.0,79.515,79.5659,79.4896,79.549,17620.0
2018-06-05 13:10:00,93.74,93.76,93.72,93.75,22035.0,79.549,79.5659,79.532,79.5575,22035.0
2018-06-05 13:20:00,93.75,93.77,93.72,93.75,15007.0,79.5575,79.5744,79.532,79.5575,15007.0
2018-06-05 13:30:00,93.75,93.78,93.71,93.74,17292.0,79.5575,79.5829,79.5235,79.549,17292.0
2018-06-05 13:40:00,93.75,93.85,93.72,93.85,18802.0,79.5575,79.6423,79.532,79.6423,18802.0
2018-06-05 13:50:00,93.84,93.86,93.77,93.79,21045.0,79.6338,79.6508,79.5744,79.5914,21045.0
2018-06-05 14:00:00,93.8,93.83,93.75,93.78,20928.0,79.5999,79.6253,79.5575,79.5829,20928.0
2018-06-05 14:10:00,93.8,93.81,93.75,93.77,23457.0,79.5999,79.6084,79.5575,79.5744,23457.0
2018-06-05 14:20:00,93.78,93.82,93.76,93.79,11940.0,79.5829,79.6169,79.5659,79.5914,11940.0
2018-06-05 14:30:00,93.79,93.82,93.76,93.81,8431.0,79.5914,79.6169,79.5659,79.6084,8431.0
2018-06-05 14:40:00,93.81,93.82,93.77,93.81,11857.0,79.6084,79.6169,79.5744,79.6084,11857.0
2018-06-05 14:50:00,93.8,93.84,93.8,93.81,20355.0,79.5999,79.6338,79.5999,79.6084,20355.0
2018-06-05 15:00:00,93.81,93.82,93.75,93.75,22809.0,79.6084,79.6169,79.5575,79.5575,22809.0
2018-06-05 15:10:00,93.75,93.76,93.64,93.67,19968.0,79.5575,79.5659,79.4641,79.4896,19968.0
2018-06-05 15:20:00,93.67,93.68,93.56,93.59,28796.0,79.4896,79.4981,79.3962,79.4217,28796.0
2018-06-05 15:30:00,93.58,93.58,93.52,93.53,66466.0,79.4132,79.4132,79.3623,79.3708,66466.0
2018-06-05 15:40:00,93.54,93.67,93.54,93.67,67273.0,79.3792,79.4896,79.3792,79.4896,67273.0
2018-06-05 15:50:00,93.66,93.7,93.59,93.69,134715.0,79.4811,79.515,79.4217,79.5065,134715.0
2018-06-06 09:30:00,94.08,94.39,93.87,94.09,29076.0,79.8375,80.1006,79.6593,79.846,29076.0
2018-06-06 09:40:00,94.14,94.14,93.81,93.91,25707.0,79.8884,79.8884,79.6084,79.6932,25707.0
2018-06-06 09:50:00,93.9,94.02,93.87,93.96,24629.0,79.6847,79.7866,79.6593,79.7357,24629.0
2018-06-06 10:00:00,93.96,94.01,91.02,92.48,881195.0,79.7357,79.7781,77.2407,78.4797,881195.0
2018-06-06 10:10:00,92.48,92.58,91.55,92.36,649395.0,78.4797,78.5646,77.6905,78.3779,649395.0
2018-06-06 10:20:00,92.4,92.45,92.0,92.27,260455.0,78.4118,78.4543,78.0724,78.3015,260455.0
2018-06-06 10:30:00,92.29,93.3,92.28,93.24,166557.0,78.3185,79.1756,78.31,79.1247,166557.0
2018-06-06 10:40:00,93.26,93.3,92.93,92.95,51344.0,79.1416,79.1756,78.8616,78.8786,51344.0
2018-06-06 10:50:00,92.95,92.96,92.84,92.92,26387.0,78.8786,78.8871,78.7852,78.8531,26387.0
2018-06-06 11:00:00,92.92,93.08,92.88,92.99,61214.0,78.8531,78.9889,78.8192,78.9125,61214.0
2018-06-06 11:10:00,93.02,93.03,92.9,93.0,33153.0,78.938,78.9465,78.8361,78.921,33153.0
2018-06-06 11:20:00,93.0,93.0,92.78,92.83,18313.0,78.921,78.921,78.7343,78.7767,18313.0
2018-06-06 11:30:00,92.83,93.08,92.82,93.01,28009.0,78.7767,78.9889,78.7682,78.9295,28009.0
2018-06-06 11:40:00,93.01,93.3,92.93,93.25,35774.0,78.9295,79.1756,78.8616,79.1331,35774.0
2018-06-06 11:50:00,93.24,93.25,92.99,93.15,20686.0,79.1247,79.1331,78.9125,79.0483,20686.0
2018-06-06 12:00:00,93.13,93.15,92.56,92.88,70989.0,79.0313,79.0483,78.5476,78.8192,70989.0
2018-06-06 12:10:00,92.89,92.98,92.88,92.93,14809.0,78.8276,78.904,78.8192,78.8616,14809.0
2018-06-06 12:20:00,92.94,93.06,92.91,93.02,61169.0,78.8701,78.9719,78.8446,78.938,61169.0
2018-06-06 12:30:00,93.05,93.15,93.0,93.09,42243.0,78.9634,79.0483,78.921,78.9974,42243.0
2018-06-06 12:40:00,93.1,93.1,92.92,92.93,14657.0,79.0059,79.0059,78.8531,78.8616,14657.0
2018-06-06 12:50:00,92.93,92.93,92.78,92.78,67048.0,78.8616,78.8616,78.7343,78.7343,67048.0
2018-06-06 13:00:00,92.79,92.91,92.77,92.85,39602.0,78.7428,78.8446,78.7258,78.7937,39602.0
2018-06-06 13:10:00,92.84,92.91,92.81,92.89,22115.0,78.7852,78.8446,78.7598,78.8276,22115.0
2018-06-06 13:20:00,92.88,92.93,92.84,92.88,24168.0,78.8192,78.8616,78.7852,78.8192,24168.0
2018-06-06 13:30:00,92.86,92.88,92.77,92.82,50149.0,78.8022,78.8192,78.7258,78.7682,50149.0
2018-06-06 13:40:00,92.82,92.89,92.81,92.84,47331.0,78.7682,78.8276,78.7598,78.7852,47331.0
2018-06-06 13:50:00,92.86,92.88,92.8,92.81,14290.0,78.8022,78.8192,78.7513,78.7598,14290.0
2018-06-06 14:00:00,92.8,92.87,92.8,92.84,10938.0,78.7513,78.8107,78.7513,78.7852,10938.0
2018-06-06 14:10:00,92.85,92.86,92.74,92.74,25670.0,78.7937,78.8022,78.7004,78.7004,25670.0
2018-06-06 14:20:00,92.73,92.82,92.72,92.75,38596.0,78.6919,78.7682,78.6834,78.7088,38596.0
2018-06-06 14:30:00,92.76,92.82,92.68,92.75,22937.0,78.7173,78.7682,78.6494,78.7088,22937.0
2018-06-06 14:40:00,92.76,93.01,92.75,93.01,21339.0,78.7173,78.9295,78.7088,78.9295,21339.0
2018-06-06 14:50:00,93.0,93.0,92.87,92.89,15723.0,78.921,78.921,78.8107,78.8276,15723.0
2018-06-06 15:00:00,92.88,92.92,92.84,92.86,51070.0,78.8192,78.8531,78.7852,78.8022,51070.0
2018-06-06 15:10:00,92.85,93.04,92.84,92.98,29219.0,78.7937,78.9549,78.7852,78.904,29219.0
2018-06-06 15:20:00,92.99,93.01,92.83,92.91,38207.0,78.9125,78.9295,78.7767,78.8446,38207.0
2018-06-06 15:30:00,92.91,92.98,92.87,92.87,91634.0,78.8446,78.904,78.8107,78.8107,91634.0
2018-06-06 15:40:00,92.89,92.99,92.86,92.98,91394.0,78.8276,78.9125,78.8022,78.904,91394.0
2018-06-06 15:50:00,92.98,93.02,92.89,93.02,207993.0,78.904,78.938,78.8276,78.938,207993.0
2018-06-07 09:30:00,93.15,93.15,92.47,92.48,25861.0,79.0483,79.0483,78.4712,78.4797,25861.0
2018-06-07 09:40:00,92.54,92.59,92.28,92.57,27013.0,78.5306,78.5731,78.31,78.5561,27013.0
2018-06-07 09:50:00,92.62,92.68,92.38,92.43,45520.0,78.5985,78.6494,78.3949,78.4373,45520.0
2018-06-07 10:00:00,92.51,92.87,92.51,92.69,28335.0,78.5052,78.8107,78.5052,78.6579,28335.0
2018-06-07 10:10:00,92.7,92.8,92.67,92.77,34742.0,78.6664,78.7513,78.641,78.7258,34742.0
2018-06-07 10:20:00,92.78,92.86,92.58,92.69,68526.0,78.7343,78.8022,78.5646,78.6579,68526.0
2018-06-07 10:30:00,92.68,92.93,92.68,92.88,26433.0,78.6494,78.8616,78.6494,78.8192,26433.0
2018-06-07 10:40:00,92.91,93.05,92.85,92.97,24558.0,78.8446,78.9634,78.7937,78.8955,24558.0
2018-06-07 10:50:00,92.95,92.97,92.74,92.75,19131.0,78.8786,78.8955,78.7004,78.7088,19131.0
2018-06-07 11:00:00,92.75,92.85,92.73,92.82,25752.0,78.7088,78.7937,78.6919,78.7682,25752.0
2018-06-07 11:10:00,92.8,92.9,92.75,92.8,24203.0,78.7513,78.8361,78.7088,78.7513,24203.0
2018-06-07 11:20:00,92.79,92.87,92.72,92.87,20924.0,78.7428,78.8107,78.6834,78.8107,20924.0
2018-06-07 11:30:00,92.85,93.0,92.82,92.94,29568.0,78.7937,78.921,78.7682,78.8701,29568.0
2018-06-07 11:40:00,92.95,93.02,92.89,92.89,19872.0,78.8786,78.938,78.8276,78.8276,19872.0
2018-06-07 11:50:00,92.92,93.09,92.89,93.03,29574.0,78.8531,78.9974,78.8276,78.9465,29574.0
2018-06-07 12:00:00,93.03,93.12,93.0,93.12,32626.0,78.9465,79.0228,78.921,79.0228,32626.0
2018-06-07 12:10:00,93.15,93.32,93.15,93.24,21617.0,79.0483,79.1926,79.0483,79.1247,21617.0
2018-06-07 12:20:00,93.25,93.25,93.05,93.05,18196.0,79.1331,79.1331,78.9634,78.9634,18196.0
2018-06-07 12:30:00,93.07,93.09,92.99,93.05,10905.0,78.9804,78.9974,78.9125,78.9634,10905.0
2018-06-07 12:40:00,93.04,93.06,92.98,92.99,13632.0,78.9549,78.9719,78.904,78.9125,13632.0
2018-06-07 12:50:00,93.0,93.17,93.0,93.16,23878.0,78.921,79.0653,78.921,79.0568,23878.0
2018-06-07 13:00:00,93.16,93.21,93.15,93.18,15999.0,79.0568,79.0992,79.0483,79.0737,15999.0
2018-06-07 13:10:00,93.18,93.29,93.18,93.27,14746.0,79.0737,79.1671,79.0737,79.1501,14746.0
2018-06-07 13:20:00,93.26,93.26,93.1,93.1,12031.0,79.1416,79.1416,79.0059,79.0059,12031.0
2018-06-07 13:30:00,93.13,93.17,92.97,93.03,25250.0,79.0313,79.0653,78.8955,78.9465,25250.0
2018-06-07 13:40:00,93.06,93.29,92.98,93.29,19552.0,78.9719,79.1671,78.904,79.1671,19552.0
2018-06-07 13:50:00,93.26,93.27,93.19,93.2,12080.0,79.1416,79.1501,79.0822,79.0907,12080.0
2018-06-07 14:00:00,93.21,93.32,93.11,93.26,37337.0,79.0992,79.1926,79.0143,79.1416,37337.0
2018-06-07 14:10:00,93.24,93.34,93.12,93.3,46824.0,79.1247,79.2095,79.0228,79.1756,46824.0
2018-06-07 14:20:00,93.29,93.34,93.24,93.29,22338.0,79.1671,79.2095,79.1247,79.1671,22338.0
2018-06-07 14:30:00,93.29,93.3,93.2,93.23,15629.0,79.1671,79.1756,79.0907,79.1162,15629.0
2018-06-07 14:40:00,93.23,93.23,93.1,93.14,24456.0,79.1162,79.1162,79.0059,79.0398,24456.0
2018-06-07 14:50:00,93.14,93.16,93.08,93.1,36740.0,79.0398,79.0568,78.9889,79.0059,36740.0
2018-06-07 15:00:00,93.11,93.12,93.01,93.01,37576.0,79.0143,79.0228,78.9295,78.9295,37576.0
2018-06-07 15:10:00,93.01,93.13,93.01,93.12,23513.0,78.9295,79.0313,78.9295,79.0228,23513.0
2018-06-07 15:20:00,93.15,93.32,93.15,93.24,26740.0,79.0483,79.1926,79.0483,79.1247,26740.0
2018-06-07 15:30:00,93.24,93.3,93.18,93.3,45258.0,79.1247,79.1756,79.0737,79.1756,45258.0
2018-06-07 15:40:00,93.3,93.34,93.12,93.16,79524.0,79.1756,79.2095,79.0228,79.0568,79524.0
2018-06-07 15:50:00,93.16,93.25,93.11,93.18,226625.0,79.0568,79.1331,79.0143,79.0737,226625.0
2018-06-08 09:30:00,93.39,93.5,93.28,93.4,23209.0,79.252,79.3453,79.1586,79.2604,23209.0
2018-06-08 09:40:00,93.45,93.54,93.24,93.41,13813.0,79.3029,79.3792,79.1247,79.2689,13813.0
2018-06-08 09:50:00,93.4,93.68,93.38,93.65,10533.0,79.2604,79.4981,79.2435,79.4726,10533.0
2018-06-08 10:00:00,93.63,93.77,93.61,93.74,16260.0,79.4556,79.5744,79.4386,79.549,16260.0
2018-06-08 10:10:00,93.78,93.89,93.67,93.88,17573.0,79.5829,79.6763,79.4896,79.6678,17573.0
2018-06-08 10:20:00,93.85,93.93,93.73,93.78,13736.0,79.6423,79.7102,79.5405,79.5829,13736.0
2018-06-08 10:30:00,93.79,93.81,93.6,93.65,83319.0,79.5914,79.6084,79.4302,79.4726,83319.0
2018-06-08 10:40:00,93.65,93.74,93.61,93.66,17640.0,79.4726,79.549,79.4386,79.4811,17640.0
2018-06-08 10:50:00,93.67,93.86,93.66,93.72,18531.0,79.4896,79.6508,79.4811,79.532,18531.0
2018-06-08 11:00:00,93.69,93.69,93.48,93.48,20732.0,79.5065,79.5065,79.3283,79.3283,20732.0
2018-06-08 11:10:00,93.5,93.54,93.37,93.38,13973.0,79.3453,79.3792,79.235,79.2435,13973.0
2018-06-08 11:20:00,93.38,93.44,93.24,93.32,18943.0,79.2435,79.2944,79.1247,79.1926,18943.0
2018-06-08 11:30:00,93.34,93.34,93.21,93.31,10679.0,79.2095,79.2095,79.0992,79.1841,10679.0
2018-06-08 11:40:00,93.31,93.34,93.2,93.34,13740.0,79.1841,79.2095,79.0907,79.2095,13740.0
2018-06-08 11:50:00,93.34,93.42,93.34,93.4,12252.0,79.2095,79.2774,79.2095,79.2604,12252.0
2018-06-08 12:00:00,93.38,93.44,93.37,93.44,10919.0,79.2435,79.2944,79.235,79.2944,10919.0
2018-06-08 12:10:00,93.45,93.54,93.43,93.52,10644.0,79.3029,79.3792,79.2859,79.3623,10644.0
2018-06-08 12:20:00,93.53,93.68,93.51,93.68,12027.0,79.3708,79.4981,79.3538,79.4981,12027.0
2018-06-08 12:30:00,93.67,93.7,93.57,93.6,24454.0,79.4896,79.515,79.4047,79.4302,24454.0
2018-06-08 12:40:00,93.64,93.65,93.58,93.59,15569.0,79.4641,79.4726,79.4132,79.4217,15569.0
2018-06-08 12:50:00,93.59,93.67,93.56,93.6,12595.0,79.4217,79.4896,79.3962,79.4302,12595.0
2018-06-08 13:00:00,93.64,93.64,93.52,93.55,4773.0,79.4641,79.4641,79.3623,79.3877,4773.0
2018-06-08 13:10:00,93.55,93.59,93.53,93.55,11032.0,79.3877,79.4217,79.3708,79.3877,11032.0
2018-06-08 13:20:00,93.55,93.6,93.48,93.6,15624.0,79.3877,79.4302,79.3283,79.4302,15624.0
2018-06-08 13:30:00,93.6,93.6,93.47,93.5,12272.0,79.4302,79.4302,79.3198,79.3453,12272.0
2018-06-08 13:40:00,93.5,93.54,93.45,93.48,11491.0,79.3453,79.3792,79.3029,79.3283,11491.0
2018-06-08 13:50:00,93.49,93.53,93.35,93.37,16655.0,79.3368,79.3708,79.218,79.235,16655.0
2018-06-08 14:00:00,93.37,93.41,93.35,93.4,12115.0,79.235,79.2689,79.218,79.2604,12115.0
2018-06-08 14:10:00,93.41,93.5,93.41,93.5,14448.0,79.2689,79.3453,79.2689,79.3453,14448.0
2018-06-08 14:20:00,93.49,93.51,93.42,93.44,15516.0,79.3368,79.3538,79.2774,79.2944,15516.0
2018-06-08 14:30:00,93.43,93.46,93.4,93.46,10473.0,79.2859,79.3114,79.2604,79.3114,10473.0
2018-06-08 14:40:00,93.47,93.54,93.44,93.48,15103.0,79.3198,79.3792,79.2944,79.3283,15103.0
2018-06-08 14:50:00,93.49,93.54,93.46,93.5,10855.0,79.3368,79.3792,79.3114,79.3453,10855.0
2018-06-08 15:00:00,93.49,93.51,93.44,93.5,21294.0,79.3368,79.3538,79.2944,79.3453,21294.0
2018-06-08 15:10:00,93.5,93.56,93.44,93.46,27684.0,79.3453,79.3962,79.2944,79.3114,27684.0
2018-06-08 15:20:00,93.48,93.55,93.46,93.54,23775.0,79.3283,79.3877,79.3114,79.3792,23775.0
2018-06-08 15:30:00,93.54,93.69,93.53,93.64,36216.0,79.3792,79.5065,79.3708,79.4641,36216.0
2018-06-08 15:40:00,93.65,93.66,93.6,93.64,42567.0,79.4726,79.4811,79.4302,79.4641,42567.0
2018-06-08 15:50:00,93.64,93.77,93.64,93.7,184604.0,79.4641,79.5744,79.4641,79.515,184604.0
2018-06-11 09:30:00,93.45,93.99,93.45,93.86,20480.0,79.3029,79.7611,79.3029,79.6508,20480.0
2018-06-11 09:40:00,93.88,93.88,93.67,93.77,9664.0,79.6678,79.6678,79.4896,79.5744,9664.0
2018-06-11 09:50:00,93.77,93.86,93.59,93.83,18148.0,79.5744,79.6508,79.4217,79.6253,18148.0
2018-06-11 10:00:00,93.78,93.9,93.73,93.85,11193.0,79.5829,79.6847,79.5405,79.6423,11193.0
2018-06-11 10:10:00,93.85,93.85,93.74,93.74,11731.0,79.6423,79.6423,79.549,79.549,11731.0
2018-06-11 10:20:00,93.73,93.89,93.71,93.82,28361.0,79.5405,79.6763,79.5235,79.6169,28361.0
2018-06-11 10:30:00,93.81,93.87,93.72,93.73,8669.0,79.6084,79.6593,79.532,79.5405,8669.0
2018-06-11 10:40:00,93.7,93.89,93.7,93.77,19249.0,79.515,79.6763,79.515,79.5744,19249.0
2018-06-11 10:50:00,93.76,93.77,93.62,93.63,11488.0,79.5659,79.5744,79.4471,79.4556,11488.0
2018-06-11 11:00:00,93.62,93.66,93.51,93.55,11959.0,79.4471,79.4811,79.3538,79.3877,11959.0
2018-06-11 11:10:00,93.55,93.55,93.4,93.54,10990.0,79.3877,79.3877,79.2604,79.3792,10990.0
2018-06-11 11:20:00,93.55,93.62,93.49,93.57,12185.0,79.3877,79.4471,79.3368,79.4047,12185.0
2018-06-11 11:30:00,93.53,93.67,93.48,93.62,9703.0,79.3708,79.4896,79.3283,79.4471,9703.0
2018-06-11 11:40:00,93.64,93.69,93.57,93.62,13168.0,79.4641,79.5065,79.4047,79.4471,13168.0
2018-06-11 11:50:00,93.62,93.71,93.57,93.66,9151.0,79.4471,79.5235,79.4047,79.4811,9151.0
2018-06-11 12:00:00,93.67,93.74,93.66,93.74,8018.0,79.4896,79.549,79.4811,79.549,8018.0
2018-06-11 12:10:00,93.73,93.8,93.73,93.78,7446.0,79.5405,79.5999,79.5405,79.5829,7446.0
2018-06-11 12:20:00,93.78,93.83,93.76,93.83,8446.0,79.5829,79.6253,79.5659,79.6253,8446.0
2018-06-11 12:30:00,93.83,93.85,93.79,93.82,9431.0,79.6253,79.6423,79.5914,79.6169,9431.0
2018-06-11 12:40:00,93.8,93.83,93.74,93.78,10370.0,79.5999,79.6253,79.549,79.5829,10370.0
2018-06-11 12:50:00,93.78,93.88,93.78,93.82,9595.0,79.5829,79.6678,79.5829,79.6169,9595.0
2018-06-11 13:00:00,93.82,93.84,93.77,93.84,7306.0,79.6169,79.6338,79.5744,79.6338,7306.0
2018-06-11 13:10:00,93.85,93.87,93.75,93.78,10699.0,79.6423,79.6593,79.5575,79.5829,10699.0
2018-06-11 13:20:00,93.8,93.83,93.73,93.74,6958.0,79.5999,79.6253,79.5405,79.549,6958.0
2018-06-11 13:30:00,93.74,93.78,93.73,93.73,9195.0,79.549,79.5829,79.5405,79.5405,9195.0
2018-06-11 13:40:00,93.74,93.77,93.72,93.77,5994.0,79.549,79.5744,79.532,79.5744,5994.0
2018-06-11 13:50:00,93.75,93.76,93.66,93.7,11060.0,79.5575,79.5659,79.4811,79.515,11060.0
2018-06-11 14:00:00,93.7,93.71,93.65,93.67,12936.0,79.515,79.5235,79.4726,79.4896,12936.0
2018-06-11 14:10:00,93.66,93.71,93.64,93.7,10434.0,79.4811,79.5235,79.4641,79.515,10434.0
2018-06-11 14:20:00,93.7,93.7,93.64,93.64,8265.0,79.515,79.515,79.4641,79.4641,8265.0
2018-06-11 14:30:00,93.64,93.69,93.59,93.61,12162.0,79.4641,79.5065,79.4217,79.4386,12162.0
2018-06-11 14:40:00,93.61,93.64,93.56,93.59,16296.0,79.4386,79.4641,79.3962,79.4217,16296.0
2018-06-11 14:50:00,93.59,93.66,93.59,93.65,11625.0,79.4217,79.4811,79.4217,79.4726,11625.0
2018-06-11 15:00:00,93.66,93.68,93.64,93.68,17426.0,79.4811,79.4981,79.4641,79.4981,17426.0
2018-06-11 15:10:00,93.68,93.75,93.68,93.73,16359.0,79.4981,79.5575,79.4981,79.5405,16359.0
2018-06-11 15:20:00,93.74,93.83,93.74,93.83,21311.0,79.549,79.6253,79.549,79.6253,21311.0
2018-06-11 15:30:00,93.82,93.87,93.79,93.87,30550.0,79.6169,79.6593,79.5914,79.6593,30550.0
2018-06-11 15:40:00,93.87,93.92,93.82,93.92,82395.0,79.6593,79.7017,79.6169,79.7017,82395.0
2018-06-11 15:50:00,93.93,93.93,93.63,93.64,112920.0,79.7102,79.7102,79.4556,79.4641,112920.0
2018-06-12 09:30:00,94.07,94.71,93.89,93.97,51732.0,79.829,80.3721,79.6763,79.7442,51732.0
2018-06-12 09:40:00,93.99,94.0,93.55,93.61,34623.0,79.7611,79.7696,79.3877,79.4386,34623.0
2018-06-12 09:50:00,93.62,93.85,93.5,93.85,34510.0,79.4471,79.6423,79.3453,79.6423,34510.0
2018-06-12 10:00:00,93.85,93.87,93.68,93.74,34374.0,79.6423,79.6593,79.4981,79.549,34374.0
2018-06-12 10:10:00,93.74,93.74,93.51,93.63,38651.0,79.549,79.549,79.3538,79.4556,38651.0
2018-06-12 10:20:00,93.62,93.66,93.52,93.56,30319.0,79.4471,79.4811,79.3623,79.3962,30319.0
2018-06-12 10:30:00,93.54,93.62,93.52,93.56,25732.0,79.3792,79.4471,79.3623,79.3962,25732.0
2018-06-12 10:40:00,93.57,93.7,93.51,93.57,60912.0,79.4047,79.515,79.3538,79.4047,60912.0
2018-06-12 10:50:00,93.6,93.63,93.53,93.57,18526.0,79.4302,79.4556,79.3708,79.4047,18526.0
2018-06-12 11:00:00,93.58,93.6,93.36,93.38,36180.0,79.4132,79.4302,79.2265,79.2435,36180.0
2018-06-12 11:10:00,93.38,93.41,93.16,93.18,35665.0,79.2435,79.2689,79.0568,79.0737,35665.0
2018-06-12 11:20:00,93.19,93.32,93.11,93.2,38596.0,79.0822,79.1926,79.0143,79.0907,38596.0
2018-06-12 11:30:00,93.19,93.49,93.14,93.44,29267.0,79.0822,79.3368,79.0398,79.2944,29267.0
2018-06-12 11:40:00,93.44,93.47,93.34,93.34,9144.0,79.2944,79.3198,79.2095,79.2095,9144.0
2018-06-12 11:50:00,93.32,93.43,93.3,93.37,12387.0,79.1926,79.2859,79.1756,79.235,12387.0
2018-06-12 12:00:00,93.38,93.39,93.3,93.32,29303.0,79.2435,79.252,79.1756,79.1926,29303.0
2018-06-12 12:10:00,93.35,93.4,93.3,93.35,12059.0,79.218,79.2604,79.1756,79.218,12059.0
2018-06-12 12:20:00,93.36,93.43,93.3,93.39,13168.0,79.2265,79.2859,79.1756,79.252,13168.0
2018-06-12 12:30:00,93.41,93.42,93.26,93.29,40452.0,79.2689,79.2774,79.1416,79.1671,40452.0
2018-06-12 12:40:00,93.27,93.33,93.24,93.3,11395.0,79.1501,79.201,79.1247,79.1756,11395.0
2018-06-12 12:50:00,93.3,93.34,93.27,93.31,11718.0,79.1756,79.2095,79.1501,79.1841,11718.0
2018-06-12 13:00:00,93.33,93.33,93.22,93.24,32395.0,79.201,79.201,79.1077,79.1247,32395.0
2018-06-12 13:10:00,93.22,93.24,93.1,93.12,13837.0,79.1077,79.1247,79.0059,79.0228,13837.0
2018-06-12 13:20:00,93.11,93.19,93.09,93.17,9328.0,79.0143,79.0822,78.9974,79.0653,9328.0
2018-06-12 13:30:00,93.14,93.23,93.12,93.19,16646.0,79.0398,79.1162,79.0228,79.0822,16646.0
2018-06-12 13:40:00,93.18,93.22,93.17,93.17,5818.0,79.0737,79.1077,79.0653,79.0653,5818.0
2018-06-12 13:50:00,93.19,93.23,93.17,93.21,11636.0,79.0822,79.1162,79.0653,79.0992,11636.0
2018-06-12 14:00:00,93.19,93.21,93.12,93.13,11700.0,79.0822,79.0992,79.0228,79.0313,11700.0
2018-06-12 14:10:00,93.13,93.15,93.04,93.06,38884.0,79.0313,79.0483,78.9549,78.9719,38884.0
2018-06-12 14:20:00,93.06,93.07,93.0,93.01,11135.0,78.9719,78.9804,78.921,78.9295,11135.0
2018-06-12 14:30:00,93.03,93.08,92.99,93.08,12583.0,78.9465,78.9889,78.9125,78.9889,12583.0
2018-06-12 14:40:00,93.08,93.13,93.03,93.1,17840.0,78.9889,79.0313,78.9465,79.0059,17840.0
2018-06-12 14:50:00,93.1,93.1,92.98,92.98,27877.0,79.0059,79.0059,78.904,78.904,27877.0
2018-06-12 15:00:00,92.98,93.16,92.94,93.14,30436.0,78.904,79.0568,78.8701,79.0398,30436.0
2018-06-12 15:10:00,93.13,93.24,93.09,93.22,34517.0,79.0313,79.1247,78.9974,79.1077,34517.0
2018-06-12 15:20:00,93.21,93.28,93.19,93.26,34888.0,79.0992,79.1586,79.0822,79.1416,34888.0
2018-06-12 15:30:00,93.26,93.36,93.25,93.33,73196.0,79.1416,79.2265,79.1331,79.201,73196.0
2018-06-12 15:40:00,93.33,93.39,93.32,93.39,90156.0,79.201,79.252,79.1926,79.252,90156.0
2018-06-12 15:50:00,93.41,93.57,93.39,93.5,247747.0,79.2689,79.4047,79.252,79.3453,247747.0
2018-06-13 09:30:00,93.61,94.27,93.53,94.19,19013.0,79.4386,79.9987,79.3708,79.9308,19013.0
2018-06-13 09:40:00,94.17,94.92,94.1,94.91,106304.0,79.9139,80.5503,79.8545,80.5418,106304.0
2018-06-13 09:50:00,94.88,94.89,94.0,94.11,97536.0,80.5164,80.5249,79.7696,79.863,97536.0
2018-06-13 10:00:00,94.11,94.17,93.96,94.16,26408.0,79.863,79.9139,79.7357,79.9054,26408.0
2018-06-13 10:10:00,94.15,94.19,93.81,93.88,19886.0,79.8969,79.9308,79.6084,79.6678,19886.0
2018-06-13 10:20:00,93.94,93.99,93.81,93.94,12904.0,79.7187,79.7611,79.6084,79.7187,12904.0
2018-06-13 10:30:00,93.9,94.02,93.79,93.96,17085.0,79.6847,79.7866,79.5914,79.7357,17085.0
2018-06-13 10:40:00,93.96,94.01,93.81,93.82,21902.0,79.7357,79.7781,79.6084,79.6169,21902.0
2018-06-13 10:50:00,93.82,93.87,93.74,93.87,21960.0,79.6169,79.6593,79.549,79.6593,21960.0
2018-06-13 11:00:00,93.88,93.88,93.74,93.74,23576.0,79.6678,79.6678,79.549,79.549,23576.0
2018-06-13 11:10:00,93.75,93.76,93.49,93.54,11455.0,79.5575,79.5659,79.3368,79.3792,11455.0
2018-06-13 11:20:00,93.53,93.6,93.47,93.47,15745.0,79.3708,79.4302,79.3198,79.3198,15745.0
2018-06-13 11:30:00,93.48,93.48,93.39,93.45,27300.0,79.3283,79.3283,79.252,79.3029,27300.0
2018-06-13 11:40:00,93.45,93.53,93.31,93.31,30620.0,79.3029,79.3708,79.1841,79.1841,30620.0
2018-06-13 11:50:00,93.31,93.5,93.31,93.47,17174.0,79.1841,79.3453,79.1841,79.3198,17174.0
2018-06-13 12:00:00,93.46,93.5,93.44,93.45,15205.0,79.3114,79.3453,79.2944,79.3029,15205.0
2018-06-13 12:10:00,93.45,93.61,93.45,93.57,23895.0,79.3029,79.4386,79.3029,79.4047,23895.0
2018-06-13 12:20:00,93.56,93.64,93.55,93.56,10513.0,79.3962,79.4641,79.3877,79.3962,10513.0
2018-06-13 12:30:00,93.57,93.57,93.49,93.49,7400.0,79.4047,79.4047,79.3368,79.3368,7400.0
2018-06-13 12:40:00,93.5,93.58,93.5,93.57,12853.0,79.3453,79.4132,79.3453,79.4047,12853.0
2018-06-13 12:50:00,93.58,93.58,93.52,93.54,16107.0,79.4132,79.4132,79.3623,79.3792,16107.0
2018-06-13 13:00:00,93.54,93.65,93.51,93.61,57683.0,79.3792,79.4726,79.3538,79.4386,57683.0
2018-06-13 13:10:00,93.61,93.71,93.61,93.71,13576.0,79.4386,79.5235,79.4386,79.5235,13576.0
2018-06-13 13:20:00,93.72,93.8,93.69,93.76,9023.0,79.532,79.5999,79.5065,79.5659,9023.0
2018-06-13 13:30:00,93.75,93.77,93.65,93.7,19795.0,79.5575,79.5744,79.4726,79.515,19795.0
2018-06-13 13:40:00,93.71,93.73,93.61,93.61,9402.0,79.5235,79.5405,79.4386,79.4386,9402.0
2018-06-13 13:50:00,93.6,93.64,93.49,93.63,17243.0,79.4302,79.4641,79.3368,79.4556,17243.0
2018-06-13 14:00:00,93.61,93.81,93.53,93.7,32118.0,79.4386,79.6084,79.3708,79.515,32118.0
2018-06-13 14:10:00,93.69,93.79,93.64,93.64,8828.0,79.5065,79.5914,79.4641,79.4641,8828.0
2018-06-13 14:20:00,93.66,93.69,93.6,93.65,23963.0,79.4811,79.5065,79.4302,79.4726,23963.0
2018-06-13 14:30:00,93.65,94.02,93.62,93.99,48901.0,79.4726,79.7866,79.4471,79.7611,48901.0
2018-06-13 14:40:00,93.99,94.01,93.8,93.82,17835.0,79.7611,79.7781,79.5999,79.6169,17835.0
2018-06-13 14:50:00,93.82,93.84,93.55,93.59,16989.0,79.6169,79.6338,79.3877,79.4217,16989.0
2018-06-13 15:00:00,93.59,93.7,93.57,93.65,25951.0,79.4217,79.515,79.4047,79.4726,25951.0
2018-06-13 15:10:00,93.64,93.67,93.5,93.53,40611.0,79.4641,79.4896,79.3453,79.3708,40611.0
2018-06-13 15:20:00,93.53,93.57,93.48,93.49,31301.0,79.3708,79.4047,79.3283,79.3368,31301.0
2018-06-13 15:30:00,93.49,93.52,93.45,93.47,58438.0,79.3368,79.3623,79.3029,79.3198,58438.0
2018-06-13 15:40:00,93.47,93.5,93.42,93.44,80627.0,79.3198,79.3453,79.2774,79.2944,80627.0
2018-06-13 15:50:00,93.43,93.52,93.24,93.3,232145.0,79.2859,79.3623,79.1247,79.1756,232145.0
2018-06-14 09:30:00,93.59,93.59,93.1,93.33,57484.0,79.4217,79.4217,79.0059,79.201,57484.0
2018-06-14 09:40:00,93.37,93.72,93.32,93.62,40425.0,79.235,79.532,79.1926,79.4471,40425.0
2018-06-14 09:50:00,93.57,93.63,93.35,93.38,35715.0,79.4047,79.4556,79.218,79.2435,35715.0
2018-06-14 10:00:00,93.37,93.64,93.28,93.61,33959.0,79.235,79.4641,79.1586,79.4386,33959.0
2018-06-14 10:10:00,93.62,93.64,93.41,93.49,42878.0,79.4471,79.4641,79.2689,79.3368,42878.0
2018-06-14 10:20:00,93.51,93.55,93.27,93.31,27173.0,79.3538,79.3877,79.1501,79.1841,27173.0
2018-06-14 10:30:00,93.31,93.37,93.26,93.28,18719.0,79.1841,79.235,79.1416,79.1586,18719.0
2018-06-14 10:40:00,93.3,93.34,93.18,93.22,24072.0,79.1756,79.2095,79.0737,79.1077,24072.0
2018-06-14 10:50:00,93.2,93.2,92.82,92.82,19038.0,79.0907,79.0907,78.7682,78.7682,19038.0
2018-06-14 11:00:00,92.86,93.0,92.79,92.91,17890.0,78.8022,78.921,78.7428,78.8446,17890.0
2018-06-14 11:10:00,92.9,92.95,92.65,92.65,22487.0,78.8361,78.8786,78.624,78.624,22487.0
2018-06-14 11:20:00,92.62,92.66,92.57,92.6,19072.0,78.5985,78.6325,78.5561,78.5816,19072.0
2018-06-14 11:30:00,92.6,92.65,92.51,92.54,17390.0,78.5816,78.624,78.5052,78.5306,17390.0
2018-06-14 11:40:00,92.57,92.62,92.48,92.51,29046.0,78.5561,78.5985,78.4797,78.5052,29046.0
2018-06-14 11:50:00,92.52,92.6,92.49,92.5,25685.0,78.5137,78.5816,78.4882,78.4967,25685.0
2018-06-14 12:00:00,92.5,92.63,92.5,92.63,12459.0,78.4967,78.607,78.4967,78.607,12459.0
2018-06-14 12:10:00,92.64,92.71,92.46,92.48,14033.0,78.6155,78.6749,78.4627,78.4797,14033.0
2018-06-14 12:20:00,92.46,92.5,92.4,92.47,13243.0,78.4627,78.4967,78.4118,78.4712,13243.0
2018-06-14 12:30:00,92.47,92.58,92.46,92.58,29916.0,78.4712,78.5646,78.4627,78.5646,29916.0
2018-06-14 12:40:00,92.57,92.68,92.56,92.62,15541.0,78.5561,78.6494,78.5476,78.5985,15541.0
2018-06-14 12:50:00,92.59,92.6,92.52,92.55,29808.0,78.5731,78.5816,78.5137,78.5391,29808.0
2018-06-14 13:00:00,92.53,92.64,92.53,92.63,39239.0,78.5221,78.6155,78.5221,78.607,39239.0
2018-06-14 13:10:00,92.63,92.64,92.58,92.62,20057.0,78.607,78.6155,78.5646,78.5985,20057.0
2018-06-14 13:20:00,92.64,92.7,92.62,92.67,22028.0,78.6155,78.6664,78.5985,78.641,22028.0
2018-06-14 13:30:00,92.67,92.72,92.62,92.66,19234.0,78.641,78.6834,78.5985,78.6325,19234.0
2018-06-14 13:40:00,92.66,92.68,92.61,92.64,13030.0,78.6325,78.6494,78.59,78.6155,13030.0
2018-06-14 13:50:00,92.63,92.65,92.54,92.56,16412.0,78.607,78.624,78.5306,78.5476,16412.0
2018-06-14 14:00:00,92.56,92.66,92.54,92.6,48349.0,78.5476,78.6325,78.5306,78.5816,48349.0
2018-06-14 14:10:00,92.62,92.74,92.61,92.72,24586.0,78.5985,78.7004,78.59,78.6834,24586.0
2018-06-14 14:20:00,92.73,92.76,92.71,92.74,20207.0,78.6919,78.7173,78.6749,78.7004,20207.0
2018-06-14 14:30:00,92.74,92.76,92.66,92.7,20207.0,78.7004,78.7173,78.6325,78.6664,20207.0
2018-06-14 14:40:00,92.71,92.72,92.58,92.64,94856.0,78.6749,78.6834,78.5646,78.6155,94856.0
2018-06-14 14:50:00,92.64,92.77,92.63,92.72,62869.0,78.6155,78.7258,78.607,78.6834,62869.0
2018-06-14 15:00:00,92.74,92.76,92.66,92.73,32732.0,78.7004,78.7173,78.6325,78.6919,32732.0
2018-06-14 15:10:00,92.71,92.78,92.69,92.7,23876.0,78.6749,78.7343,78.6579,78.6664,23876.0
2018-06-14 15:20:00,92.71,92.74,92.66,92.72,34522.0,78.6749,78.7004,78.6325,78.6834,34522.0
2018-06-14 15:30:00,92.72,92.77,92.71,92.74,47355.0,78.6834,78.7258,78.6749,78.7004,47355.0
2018-06-14 15:40:00,92.75,92.84,92.73,92.84,64120.0,78.7088,78.7852,78.6919,78.7852,64120.0
2018-06-14 15:50:00,92.83,92.86,92.75,92.81,277056.0,78.7767,78.8022,78.7088,78.7598,277056.0
2018-06-15 09:30:00,92.4,93.12,92.37,92.7,399169.0,78.4118,79.0228,78.3864,78.6664,399169.0
2018-06-15 09:40:00,92.67,92.99,92.58,92.7,17493.0,78.641,78.9125,78.5646,78.6664,17493.0
2018-06-15 09:50:00,92.7,92.88,92.62,92.78,65590.0,78.6664,78.8192,78.5985,78.7343,65590.0
2018-06-15 10:00:00,92.73,93.02,92.7,92.95,80094.0,78.6919,78.938,78.6664,78.8786,80094.0
2018-06-15 10:10:00,92.9,92.9,92.54,92.55,115873.0,78.8361,78.8361,78.5306,78.5391,115873.0
2018-06-15 10:20:00,92.53,92.78,92.43,92.73,39121.0,78.5221,78.7343,78.4373,78.6919,39121.0
2018-06-15 10:30:00,92.71,92.79,92.62,92.66,76243.0,78.6749,78.7428,78.5985,78.6325,76243.0
2018-06-15 10:40:00,92.65,92.89,92.64,92.89,54367.0,78.624,78.8276,78.6155,78.8276,54367.0
2018-06-15 10:50:00,92.9,92.93,92.8,92.84,21117.0,78.8361,78.8616,78.7513,78.7852,21117.0
2018-06-15 11:00:00,92.82,93.03,92.8,92.95,39730.0,78.7682,78.9465,78.7513,78.8786,39730.0
2018-06-15 11:10:00,92.97,93.02,92.91,93.0,32120.0,78.8955,78.938,78.8446,78.921,32120.0
2018-06-15 11:20:00,92.99,93.02,92.86,92.87,18947.0,78.9125,78.938,78.8022,78.8107,18947.0
2018-06-15 11:30:00,92.87,93.04,92.83,93.02,17606.0,78.8107,78.9549,78.7767,78.938,17606.0
2018-06-15 11:40:00,93.02,93.13,92.99,93.05,20770.0,78.938,79.0313,78.9125,78.9634,20770.0
2018-06-15 11:50:00,93.06,93.13,93.03,93.1,16430.0,78.9719,79.0313,78.9465,79.0059,16430.0
2018-06-15 12:00:00,93.12,93.14,93.02,93.05,11027.0,79.0228,79.0398,78.938,78.9634,11027.0
2018-06-15 12:10:00,93.04,93.1,92.96,93.09,12207.0,78.9549,79.0059,78.8871,78.9974,12207.0
2018-06-15 12:20:00,93.1,93.28,93.09,93.28,16512.0,79.0059,79.1586,78.9974,79.1586,16512.0
2018-06-15 12:30:00,93.26,93.28,93.16,93.21,20606.0,79.1416,79.1586,79.0568,79.0992,20606.0
2018-06-15 12:40:00,93.21,93.26,93.21,93.22,22061.0,79.0992,79.1416,79.0992,79.1077,22061.0
2018-06-15 12:50:00,93.23,93.38,93.23,93.38,18754.0,79.1162,79.2435,79.1162,79.2435,18754.0
2018-06-15 13:00:00,93.38,93.43,93.35,93.42,11199.0,79.2435,79.2859,79.218,79.2774,11199.0
2018-06-15 13:10:00,93.42,93.45,93.39,93.45,15891.0,79.2774,79.3029,79.252,79.3029,15891.0
2018-06-15 13:20:00,93.45,93.45,93.36,93.43,7753.0,79.3029,79.3029,79.2265,79.2859,7753.0
2018-06-15 13:30:00,93.42,93.49,93.32,93.35,13058.0,79.2774,79.3368,79.1926,79.218,13058.0
2018-06-15 13:40:00,93.33,93.42,93.33,93.34,11555.0,79.201,79.2774,79.201,79.2095,11555.0
2018-06-15 13:50:00,93.34,93.35,93.25,93.26,11994.0,79.2095,79.218,79.1331,79.1416,11994.0
2018-06-15 14:00:00,93.27,93.38,93.25,93.36,36566.0,79.1501,79.2435,79.1331,79.2265,36566.0
2018-06-15 14:10:00,93.34,93.45,93.34,93.43,24549.0,79.2095,79.3029,79.2095,79.2859,24549.0
2018-06-15 14:20:00,93.42,93.53,93.42,93.52,27556.0,79.2774,79.3708,79.2774,79.3623,27556.0
2018-06-15 14:30:00,93.51,93.62,93.5,93.54,25262.0,79.3538,79.4471,79.3453,79.3792,25262.0
2018-06-15 14:40:00,93.53,93.56,93.43,93.48,34602.0,79.3708,79.3962,79.2859,79.3283,34602.0
2018-06-15 14:50:00,93.5,93.53,93.47,93.47,44017.0,79.3453,79.3708,79.3198,79.3198,44017.0
2018-06-15 15:00:00,93.5,93.56,93.46,93.54,63199.0,79.3453,79.3962,79.3114,79.3792,63199.0
2018-06-15 15:10:00,93.54,93.54,93.47,93.5,53200.0,79.3792,79.3792,79.3198,79.3453,53200.0
2018-06-15 15:20:00,93.5,93.6,93.48,93.58,51330.0,79.3453,79.4302,79.3283,79.4132,51330.0
2018-06-15 15:30:00,93.58,93.62,93.54,93.61,98919.0,79.4132,79.4471,79.3792,79.4386,98919.0
2018-06-15 15:40:00,93.61,93.74,93.58,93.73,130314.0,79.4386,79.549,79.4132,79.5405,130314.0
2018-06-15 15:50:00,93.74,93.87,93.6,93.81,424310.0,79.549,79.6593,79.4302,79.6084,424310.0
2018-06-18 09:30:00,93.02,93.08,92.56,92.64,52095.0,78.938,78.9889,78.5476,78.6155,52095.0
2018-06-18 09:40:00,92.62,92.76,92.5,92.71,20135.0,78.5985,78.7173,78.4967,78.6749,20135.0
2018-06-18 09:50:00,92.72,92.88,92.65,92.79,51066.0,78.6834,78.8192,78.624,78.7428,51066.0
2018-06-18 10:00:00,92.76,92.94,92.75,92.82,28229.0,78.7173,78.8701,78.7088,78.7682,28229.0
2018-06-18 10:10:00,92.79,92.81,92.53,92.64,28172.0,78.7428,78.7598,78.5221,78.6155,28172.0
2018-06-18 10:20:00,92.66,92.91,92.63,92.86,32447.0,78.6325,78.8446,78.607,78.8022,32447.0
2018-06-18 10:30:00,92.84,92.94,92.79,92.91,20845.0,78.7852,78.8701,78.7428,78.8446,20845.0
2018-06-18 10:40:00,92.91,92.93,92.78,92.79,16829.0,78.8446,78.8616,78.7343,78.7428,16829.0
2018-06-18 10:50:00,92.8,92.86,92.66,92.75,25215.0,78.7513,78.8022,78.6325,78.7088,25215.0
2018-06-18 11:00:00,92.78,92.91,92.74,92.89,25454.0,78.7343,78.8446,78.7004,78.8276,25454.0
2018-06-18 11:10:00,92.89,92.93,92.82,92.91,20063.0,78.8276,78.8616,78.7682,78.8446,20063.0
2018-06-18 11:20:00,92.91,92.91,92.74,92.75,24882.0,78.8446,78.8446,78.7004,78.7088,24882.0
2018-06-18 11:30:00,92.75,92.81,92.69,92.74,23865.0,78.7088,78.7598,78.6579,78.7004,23865.0
2018-06-18 11:40:00,92.73,92.79,92.72,92.77,20657.0,78.6919,78.7428,78.6834,78.7258,20657.0
2018-06-18 11:50:00,92.78,92.83,92.73,92.74,20849.0,78.7343,78.7767,78.6919,78.7004,20849.0
2018-06-18 12:00:00,92.74,92.8,92.73,92.78,14455.0,78.7004,78.7513,78.6919,78.7343,14455.0
2018-06-18 12:10:00,92.78,92.82,92.73,92.76,14342.0,78.7343,78.7682,78.6919,78.7173,14342.0
2018-06-18 12:20:00,92.75,92.81,92.73,92.76,31269.0,78.7088,78.7598,78.6919,78.7173,31269.0
2018-06-18 12:30:00,92.76,92.91,92.74,92.88,40421.0,78.7173,78.8446,78.7004,78.8192,40421.0
2018-06-18 12:40:00,92.89,92.93,92.88,92.89,29085.0,78.8276,78.8616,78.8192,78.8276,29085.0
2018-06-18 12:50:00,92.88,93.0,92.88,93.0,17313.0,78.8192,78.921,78.8192,78.921,17313.0
2018-06-18 13:00:00,93.01,93.15,93.0,93.13,63004.0,78.9295,79.0483,78.921,79.0313,63004.0
2018-06-18 13:10:00,93.13,93.15,93.09,93.11,19675.0,79.0313,79.0483,78.9974,79.0143,19675.0
2018-06-18 13:20:00,93.11,93.16,93.09,93.1,17228.0,79.0143,79.0568,78.9974,79.0059,17228.0
2018-06-18 13:30:00,93.09,93.13,93.02,93.06,22826.0,78.9974,79.0313,78.938,78.9719,22826.0
2018-06-18 13:40:00,93.05,93.08,92.94,93.08,11308.0,78.9634,78.9889,78.8701,78.9889,11308.0
2018-06-18 13:50:00,93.08,93.08,92.86,92.87,25797.0,78.9889,78.9889,78.8022,78.8107,25797.0
2018-06-18 14:00:00,92.88,92.98,92.82,92.97,100992.0,78.8192,78.904,78.7682,78.8955,100992.0
2018-06-18 14:10:00,92.96,92.96,92.89,92.95,14411.0,78.8871,78.8871,78.8276,78.8786,14411.0
2018-06-18 14:20:00,92.93,92.97,92.87,92.88,15854.0,78.8616,78.8955,78.8107,78.8192,15854.0
2018-06-18 14:30:00,92.88,92.94,92.86,92.94,14322.0,78.8192,78.8701,78.8022,78.8701,14322.0
2018-06-18 14:40:00,92.96,93.0,92.91,92.91,11853.0,78.8871,78.921,78.8446,78.8446,11853.0
2018-06-18 14:50:00,92.9,92.93,92.79,92.81,12346.0,78.8361,78.8616,78.7428,78.7598,12346.0
2018-06-18 15:00:00,92.8,92.89,92.79,92.89,9739.0,78.7513,78.8276,78.7428,78.8276,9739.0
2018-06-18 15:10:00,92.88,92.93,92.84,92.89,14736.0,78.8192,78.8616,78.7852,78.8276,14736.0
2018-06-18 15:20:00,92.89,92.92,92.86,92.88,19993.0,78.8276,78.8531,78.8022,78.8192,19993.0
2018-06-18 15:30:00,92.89,93.04,92.88,92.94,33094.0,78.8276,78.9549,78.8192,78.8701,33094.0
2018-06-18 15:40:00,92.95,93.0,92.86,92.99,42483.0,78.8786,78.921,78.8022,78.9125,42483.0
2018-06-18 15:50:00,92.98,93.07,92.92,93.0,117409.0,78.904,78.9804,78.8531,78.921,117409.0
2018-06-19 09:30:00,92.3,92.79,92.3,92.78,23487.0,78.327,78.7428,78.327,78.7343,23487.0
2018-06-19 09:40:00,92.77,93.05,92.69,93.04,7558.0,78.7258,78.9634,78.6579,78.9549,7558.0
2018-06-19 09:50:00,93.0,93.25,92.98,93.19,21421.0,78.921,79.1331,78.904,79.0822,21421.0
2018-06-19 10:00:00,93.17,93.23,93.0,93.09,15268.0,79.0653,79.1162,78.921,78.9974,15268.0
2018-06-19 10:10:00,93.06,93.08,92.9,92.9,16761.0,78.9719,78.9889,78.8361,78.8361,16761.0
2018-06-19 10:20:00,92.88,92.96,92.82,92.92,18887.0,78.8192,78.8871,78.7682,78.8531,18887.0
2018-06-19 10:30:00,92.92,93.03,92.92,92.93,14314.0,78.8531,78.9465,78.8531,78.8616,14314.0
2018-06-19 10:40:00,92.89,93.18,92.87,93.16,35524.0,78.8276,79.0737,78.8107,79.0568,35524.0
2018-06-19 10:50:00,93.17,93.19,93.06,93.15,40166.0,79.0653,79.0822,78.9719,79.0483,40166.0
2018-06-19 11:00:00,93.15,93.28,93.14,93.27,13422.0,79.0483,79.1586,79.0398,79.1501,13422.0
2018-06-19 11:10:00,93.27,93.49,93.25,93.47,13401.0,79.1501,79.3368,79.1331,79.3198,13401.0
2018-06-19 11:20:00,93.46,93.48,93.41,93.44,14358.0,79.3114,79.3283,79.2689,79.2944,14358.0
2018-06-19 11:30:00,93.43,93.56,93.42,93.52,13550.0,79.2859,79.3962,79.2774,79.3623,13550.0
2018-06-19 11:40:00,93.54,93.64,93.42,93.59,25032.0,79.3792,79.4641,79.2774,79.4217,25032.0
2018-06-19 11:50:00,93.62,93.71,93.61,93.64,14163.0,79.4471,79.5235,79.4386,79.4641,14163.0
2018-06-19 12:00:00,93.65,93.66,93.52,93.53,12109.0,79.4726,79.4811,79.3623,79.3708,12109.0
2018-06-19 12:10:00,93.54,93.54,93.48,93.52,10593.0,79.3792,79.3792,79.3283,79.3623,10593.0
2018-06-19 12:20:00,93.52,93.53,93.45,93.46,13818.0,79.3623,79.3708,79.3029,79.3114,13818.0
2018-06-19 12:30:00,93.47,93.48,93.35,93.37,9584.0,79.3198,79.3283,79.218,79.235,9584.0
2018-06-19 12:40:00,93.37,93.37,93.32,93.34,19541.0,79.235,79.235,79.1926,79.2095,19541.0
2018-06-19 12:50:00,93.34,93.48,93.33,93.48,7536.0,79.2095,79.3283,79.201,79.3283,7536.0
2018-06-19 13:00:00,93.49,93.6,93.48,93.6,6550.0,79.3368,79.4302,79.3283,79.4302,6550.0
2018-06-19 13:10:00,93.59,93.6,93.52,93.53,9619.0,79.4217,79.4302,79.3623,79.3708,9619.0
2018-06-19 13:20:00,93.52,93.57,93.39,93.42,6766.0,79.3623,79.4047,79.252,79.2774,6766.0
2018-06-19 13:30:00,93.41,93.42,93.31,93.35,15418.0,79.2689,79.2774,79.1841,79.218,15418.0
2018-06-19 13:40:00,93.37,93.38,93.34,93.37,10106.0,79.235,79.2435,79.2095,79.235,10106.0
2018-06-19 13:50:00,93.37,93.42,93.35,93.39,10140.0,79.235,79.2774,79.218,79.252,10140.0
2018-06-19 14:00:00,93.4,93.54,93.4,93.49,11796.0,79.2604,79.3792,79.2604,79.3368,11796.0
2018-06-19 14:10:00,93.48,93.5,93.44,93.47,7879.0,79.3283,79.3453,79.2944,79.3198,7879.0
2018-06-19 14:20:00,93.48,93.48,93.4,93.45,12020.0,79.3283,79.3283,79.2604,79.3029,12020.0
2018-06-19 14:30:00,93.43,93.51,93.42,93.5,43213.0,79.2859,79.3538,79.2774,79.3453,43213.0
2018-06-19 14:40:00,93.5,93.6,93.48,93.58,14112.0,79.3453,79.4302,79.3283,79.4132,14112.0
2018-06-19 14:50:00,93.58,93.65,93.55,93.6,20890.0,79.4132,79.4726,79.3877,79.4302,20890.0
2018-06-19 15:00:00,93.63,93.65,93.51,93.58,30871.0,79.4556,79.4726,79.3538,79.4132,30871.0
2018-06-19 15:10:00,93.58,93.58,93.47,93.47,49358.0,79.4132,79.4132,79.3198,79.3198,49358.0
2018-06-19 15:20:00,93.47,93.51,93.43,93.48,29508.0,79.3198,79.3538,79.2859,79.3283,29508.0
2018-06-19 15:30:00,93.48,93.52,93.38,93.48,43587.0,79.3283,79.3623,79.2435,79.3283,43587.0
2018-06-19 15:40:00,93.47,93.51,93.37,93.43,56143.0,79.3198,79.3538,79.235,79.2859,56143.0
2018-06-19 15:50:00,93.44,93.55,93.42,93.47,206286.0,79.2944,79.3877,79.2774,79.3198,206286.0
2018-06-20 09:30:00,93.5,93.83,93.26,93.43,14804.0,79.3453,79.6253,79.1416,79.2859,14804.0
2018-06-20 09:40:00,93.36,93.38,93.16,93.16,9471.0,79.2265,79.2435,79.0568,79.0568,9471.0
2018-06-20 09:50:00,93.13,93.13,92.91,93.06,28064.0,79.0313,79.0313,78.8446,78.9719,28064.0
2018-06-20 10:00:00,93.03,93.09,92.83,92.88,15533.0,78.9465,78.9974,78.7767,78.8192,15533.0
2018-06-20 10:10:00,92.86,92.88,92.67,92.67,23329.0,78.8022,78.8192,78.641,78.641,23329.0
2018-06-20 10:20:00,92.64,92.97,92.63,92.97,25415.0,78.6155,78.8955,78.607,78.8955,25415.0
2018-06-20 10:30:00,92.95,93.01,92.86,92.89,22759.0,78.8786,78.9295,78.8022,78.8276,22759.0
2018-06-20 10:40:00,92.9,92.9,92.77,92.81,15738.0,78.8361,78.8361,78.7258,78.7598,15738.0
2018-06-20 10:50:00,92.82,92.83,92.63,92.79,13345.0,78.7682,78.7767,78.607,78.7428,13345.0
2018-06-20 11:00:00,92.81,92.84,92.74,92.83,34185.0,78.7598,78.7852,78.7004,78.7767,34185.0
2018-06-20 11:10:00,92.84,92.91,92.74,92.86,16419.0,78.7852,78.8446,78.7004,78.8022,16419.0
2018-06-20 11:20:00,92.85,92.89,92.72,92.72,14576.0,78.7937,78.8276,78.6834,78.6834,14576.0
2018-06-20 11:30:00,92.74,92.78,92.7,92.73,11520.0,78.7004,78.7343,78.6664,78.6919,11520.0
2018-06-20 11:40:00,92.72,92.77,92.66,92.71,14102.0,78.6834,78.7258,78.6325,78.6749,14102.0
2018-06-20 11:50:00,92.71,92.72,92.59,92.66,19422.0,78.6749,78.6834,78.5731,78.6325,19422.0
2018-06-20 12:00:00,92.65,92.75,92.62,92.72,14735.0,78.624,78.7088,78.5985,78.6834,14735.0
2018-06-20 12:10:00,92.71,92.8,92.71,92.76,16624.0,78.6749,78.7513,78.6749,78.7173,16624.0
2018-06-20 12:20:00,92.76,92.76,92.63,92.65,16503.0,78.7173,78.7173,78.607,78.624,16503.0
2018-06-20 12:30:00,92.65,92.66,92.6,92.65,13647.0,78.624,78.6325,78.5816,78.624,13647.0
2018-06-20 12:40:00,92.66,92.66,92.61,92.65,31359.0,78.6325,78.6325,78.59,78.624,31359.0
2018-06-20 12:50:00,92.64,92.67,92.57,92.59,19984.0,78.6155,78.641,78.5561,78.5731,19984.0
2018-06-20 13:00:00,92.59,92.62,92.54,92.58,14711.0,78.5731,78.5985,78.5306,78.5646,14711.0
2018-06-20 13:10:00,92.57,92.58,92.54,92.56,11267.0,78.5561,78.5646,78.5306,78.5476,11267.0
2018-06-20 13:20:00,92.55,92.57,92.46,92.48,46896.0,78.5391,78.5561,78.4627,78.4797,46896.0
2018-06-20 13:30:00,92.49,92.52,92.46,92.48,11122.0,78.4882,78.5137,78.4627,78.4797,11122.0
2018-06-20 13:40:00,92.48,92.51,92.41,92.41,14188.0,78.4797,78.5052,78.4203,78.4203,14188.0
2018-06-20 13:50:00,92.42,92.53,92.4,92.53,13403.0,78.4288,78.5221,78.4118,78.5221,13403.0
2018-06-20 14:00:00,92.53,92.53,92.4,92.44,15352.0,78.5221,78.5221,78.4118,78.4458,15352.0
2018-06-20 14:10:00,92.45,92.5,92.44,92.49,16276.0,78.4543,78.4967,78.4458,78.4882,16276.0
2018-06-20 14:20:00,92.48,92.57,92.48,92.5,13034.0,78.4797,78.5561,78.4797,78.4967,13034.0
2018-06-20 14:30:00,92.49,92.52,92.43,92.44,15336.0,78.4882,78.5137,78.4373,78.4458,15336.0
2018-06-20 14:40:00,92.44,92.44,92.36,92.37,16641.0,78.4458,78.4458,78.3779,78.3864,16641.0
2018-06-20 14:50:00,92.37,92.45,92.34,92.38,34581.0,78.3864,78.4543,78.3609,78.3949,34581.0
2018-06-20 15:00:00,92.39,92.42,92.19,92.33,59269.0,78.4033,78.4288,78.2336,78.3524,59269.0
2018-06-20 15:10:00,92.33,92.35,92.27,92.32,19222.0,78.3524,78.3694,78.3015,78.3439,19222.0
2018-06-20 15:20:00,92.32,92.32,92.23,92.24,17440.0,78.3439,78.3439,78.2676,78.276,17440.0
2018-06-20 15:30:00,92.23,92.26,92.12,92.22,37904.0,78.2676,78.293,78.1742,78.2591,37904.0
2018-06-20 15:40:00,92.23,92.23,92.04,92.06,50635.0,78.2676,78.2676,78.1063,78.1233,50635.0
2018-06-20 15:50:00,92.07,92.23,92.02,92.19,259307.0,78.1318,78.2676,78.0894,78.2336,259307.0
2018-06-21 09:30:00,92.01,92.28,91.47,91.95,34295.0,78.0809,78.31,77.6226,78.03,34295.0
2018-06-21 09:40:00,91.96,92.21,91.86,92.15,28077.0,78.0384,78.2506,77.9536,78.1997,28077.0
2018-06-21 09:50:00,92.15,92.26,92.0,92.21,30715.0,78.1997,78.293,78.0724,78.2506,30715.0
2018-06-21 10:00:00,92.19,92.29,92.1,92.1,36224.0,78.2336,78.3185,78.1572,78.1572,36224.0
2018-06-21 10:10:00,92.09,92.09,91.95,92.0,24642.0,78.1488,78.1488,78.03,78.0724,24642.0
2018-06-21 10:20:00,91.99,91.99,91.79,91.88,11732.0,78.0639,78.0639,77.8942,77.9705,11732.0
2018-06-21 10:30:00,91.87,92.04,91.87,91.99,27571.0,77.9621,78.1063,77.9621,78.0639,27571.0
2018-06-21 10:40:00,91.98,92.07,91.91,92.04,34784.0,78.0554,78.1318,77.996,78.1063,34784.0
2018-06-21 10:50:00,92.04,92.06,91.95,92.02,15188.0,78.1063,78.1233,78.03,78.0894,15188.0
2018-06-21 11:00:00,92.03,92.12,91.96,92.05,53665.0,78.0978,78.1742,78.0384,78.1148,53665.0
2018-06-21 11:10:00,92.09,92.29,92.06,92.29,39624.0,78.1488,78.3185,78.1233,78.3185,39624.0
2018-06-21 11:20:00,92.29,92.48,92.28,92.39,75431.0,78.3185,78.4797,78.31,78.4033,75431.0
2018-06-21 11:30:00,92.4,92.52,92.39,92.47,49290.0,78.4118,78.5137,78.4033,78.4712,49290.0
2018-06-21 11:40:00,92.45,92.56,92.37,92.54,32871.0,78.4543,78.5476,78.3864,78.5306,32871.0
2018-06-21 11:50:00,92.55,92.66,92.55,92.65,32057.0,78.5391,78.6325,78.5391,78.624,32057.0
2018-06-21 12:00:00,92.65,92.65,92.57,92.59,24760.0,78.624,78.624,78.5561,78.5731,24760.0
2018-06-21 12:10:00,92.59,92.61,92.49,92.5,20123.0,78.5731,78.59,78.4882,78.4967,20123.0
2018-06-21 12:20:00,92.5,92.55,92.4,92.53,26986.0,78.4967,78.5391,78.4118,78.5221,26986.0
2018-06-21 12:30:00,92.55,92.58,92.52,92.55,17632.0,78.5391,78.5646,78.5137,78.5391,17632.0
2018-06-21 12:40:00,92.54,92.58,92.52,92.55,22782.0,78.5306,78.5646,78.5137,78.5391,22782.0
2018-06-21 12:50:00,92.55,92.55,92.43,92.44,20906.0,78.5391,78.5391,78.4373,78.4458,20906.0
2018-06-21 13:00:00,92.46,92.49,92.43,92.48,17549.0,78.4627,78.4882,78.4373,78.4797,17549.0
2018-06-21 13:10:00,92.47,92.61,92.46,92.61,21190.0,78.4712,78.59,78.4627,78.59,21190.0
2018-06-21 13:20:00,92.59,92.75,92.59,92.73,22949.0,78.5731,78.7088,78.5731,78.6919,22949.0
2018-06-21 13:30:00,92.73,92.77,92.54,92.68,33745.0,78.6919,78.7258,78.5306,78.6494,33745.0
2018-06-21 13:40:00,92.68,92.73,92.64,92.72,13726.0,78.6494,78.6919,78.6155,78.6834,13726.0
2018-06-21 13:50:00,92.73,92.83,92.7,92.79,20046.0,78.6919,78.7767,78.6664,78.7428,20046.0
2018-06-21 14:00:00,92.78,92.81,92.73,92.77,19024.0,78.7343,78.7598,78.6919,78.7258,19024.0
2018-06-21 14:10:00,92.76,92.77,92.67,92.71,16812.0,78.7173,78.7258,78.641,78.6749,16812.0
2018-06-21 14:20:00,92.71,92.76,92.63,92.69,25963.0,78.6749,78.7173,78.607,78.6579,25963.0
2018-06-21 14:30:00,92.69,92.86,92.67,92.7,23350.0,78.6579,78.8022,78.641,78.6664,23350.0
2018-06-21 14:40:00,92.7,92.76,92.69,92.73,25330.0,78.6664,78.7173,78.6579,78.6919,25330.0
2018-06-21 14:50:00,92.73,92.77,92.58,92.58,138397.0,78.6919,78.7258,78.5646,78.5646,138397.0
2018-06-21 15:00:00,92.58,92.59,92.33,92.34,26107.0,78.5646,78.5731,78.3524,78.3609,26107.0
2018-06-21 15:10:00,92.33,92.33,92.16,92.16,29895.0,78.3524,78.3524,78.2082,78.2082,29895.0
2018-06-21 15:20:00,92.16,92.35,92.08,92.35,53067.0,78.2082,78.3694,78.1403,78.3694,53067.0
2018-06-21 15:30:00,92.34,92.35,92.14,92.23,54558.0,78.3609,78.3694,78.1912,78.2676,54558.0
2018-06-21 15:40:00,92.21,92.39,92.05,92.38,132792.0,78.2506,78.4033,78.1148,78.3949,132792.0
2018-06-21 15:50:00,92.38,92.38,92.18,92.24,137455.0,78.3949,78.3949,78.2251,78.276,137455.0
2018-06-22 09:30:00,92.74,92.79,92.46,92.65,19627.0,78.7004,78.7428,78.4627,78.624,19627.0
2018-06-22 09:40:00,92.63,92.8,92.59,92.7,15453.0,78.607,78.7513,78.5731,78.6664,15453.0
2018-06-22 09:50:00,92.68,92.84,92.61,92.76,17815.0,78.6494,78.7852,78.59,78.7173,17815.0
2018-06-22 10:00:00,92.75,92.78,92.57,92.74,23429.0,78.7088,78.7343,78.5561,78.7004,23429.0
2018-06-22 10:10:00,92.76,92.76,92.48,92.54,17706.0,78.7173,78.7173,78.4797,78.5306,17706.0
2018-06-22 10:20:00,92.53,92.64,92.45,92.51,22624.0,78.5221,78.6155,78.4543,78.5052,22624.0
2018-06-22 10:30:00,92.57,92.59,92.41,92.54,14171.0,78.5561,78.5731,78.4203,78.5306,14171.0
2018-06-22 10:40:00,92.54,92.62,92.44,92.52,14551.0,78.5306,78.5985,78.4458,78.5137,14551.0
2018-06-22 10:50:00,92.53,92.69,92.48,92.66,22025.0,78.5221,78.6579,78.4797,78.6325,22025.0
2018-06-22 11:00:00,92.69,92.77,92.66,92.72,17495.0,78.6579,78.7258,78.6325,78.6834,17495.0
2018-06-22 11:10:00,92.7,92.92,92.69,92.91,21884.0,78.6664,78.8531,78.6579,78.8446,21884.0
2018-06-22 11:20:00,92.88,92.99,92.82,92.96,17220.0,78.8192,78.9125,78.7682,78.8871,17220.0
2018-06-22 11:30:00,92.98,92.98,92.77,92.87,25392.0,78.904,78.904,78.7258,78.8107,25392.0
2018-06-22 11:40:00,92.87,92.9,92.7,92.76,13276.0,78.8107,78.8361,78.6664,78.7173,13276.0
2018-06-22 11:50:00,92.76,92.88,92.75,92.82,11779.0,78.7173,78.8192,78.7088,78.7682,11779.0
2018-06-22 12:00:00,92.82,92.85,92.79,92.79,16802.0,78.7682,78.7937,78.7428,78.7428,16802.0
2018-06-22 12:10:00,92.8,92.82,92.75,92.77,14716.0,78.7513,78.7682,78.7088,78.7258,14716.0
2018-06-22 12:20:00,92.77,92.77,92.66,92.73,10600.0,78.7258,78.7258,78.6325,78.6919,10600.0
2018-06-22 12:30:00,92.69,92.75,92.64,92.73,10438.0,78.6579,78.7088,78.6155,78.6919,10438.0
2018-06-22 12:40:00,92.74,92.76,92.62,92.62,11417.0,78.7004,78.7173,78.5985,78.5985,11417.0
2018-06-22 12:50:00,92.59,92.73,92.59,92.73,14429.0,78.5731,78.6919,78.5731,78.6919,14429.0
2018-06-22 13:00:00,92.72,92.73,92.55,92.62,27098.0,78.6834,78.6919,78.5391,78.5985,27098.0
2018-06-22 13:10:00,92.62,92.65,92.54,92.64,10383.0,78.5985,78.624,78.5306,78.6155,10383.0
2018-06-22 13:20:00,92.64,92.64,92.52,92.59,11270.0,78.6155,78.6155,78.5137,78.5731,11270.0
2018-06-22 13:30:00,92.61,92.61,92.47,92.57,16883.0,78.59,78.59,78.4712,78.5561,16883.0
2018-06-22 13:40:00,92.58,92.69,92.56,92.66,19603.0,78.5646,78.6579,78.5476,78.6325,19603.0
2018-06-22 13:50:00,92.66,92.71,92.66,92.68,16763.0,78.6325,78.6749,78.6325,78.6494,16763.0
2018-06-22 14:00:00,92.7,92.71,92.63,92.68,13383.0,78.6664,78.6749,78.607,78.6494,13383.0
2018-06-22 14:10:00,92.68,92.7,92.63,92.67,12256.0,78.6494,78.6664,78.607,78.641,12256.0
2018-06-22 14:20:00,92.68,92.7,92.49,92.51,14729.0,78.6494,78.6664,78.4882,78.5052,14729.0
2018-06-22 14:30:00,92.53,92.6,92.52,92.59,12805.0,78.5221,78.5816,78.5137,78.5731,12805.0
2018-06-22 14:40:00,92.59,92.62,92.56,92.59,19097.0,78.5731,78.5985,78.5476,78.5731,19097.0
2018-06-22 14:50:00,92.61,92.64,92.53,92.64,10643.0,78.59,78.6155,78.5221,78.6155,10643.0
2018-06-22 15:00:00,92.65,92.66,92.57,92.59,18629.0,78.624,78.6325,78.5561,78.5731,18629.0
2018-06-22 15:10:00,92.59,92.6,92.47,92.54,30750.0,78.5731,78.5816,78.4712,78.5306,30750.0
2018-06-22 15:20:00,92.51,92.64,92.51,92.57,21514.0,78.5052,78.6155,78.5052,78.5561,21514.0
2018-06-22 15:30:00,92.57,92.57,92.39,92.44,33084.0,78.5561,78.5561,78.4033,78.4458,33084.0
2018-06-22 15:40:00,92.44,92.45,92.25,92.37,79962.0,78.4458,78.4543,78.2845,78.3864,79962.0
2018-06-22 15:50:00,92.36,92.39,92.1,92.29,313567.0,78.3779,78.4033,78.1572,78.3185,313567.0
2018-06-25 09:30:00,92.19,92.64,92.19,92.58,26090.0,78.2336,78.6155,78.2336,78.5646,26090.0
2018-06-25 09:40:00,92.58,92.73,92.45,92.52,16727.0,78.5646,78.6919,78.4543,78.5137,16727.0
2018-06-25 09:50:00,92.51,92.57,91.85,92.27,23889.0,78.5052,78.5561,77.9451,78.3015,23889.0
2018-06-25 10:00:00,92.19,92.42,92.13,92.2,113749.0,78.2336,78.4288,78.1827,78.2421,113749.0
2018-06-25 10:10:00,92.21,92.32,92.03,92.11,14470.0,78.2506,78.3439,78.0978,78.1657,14470.0
2018-06-25 10:20:00,92.13,92.24,92.07,92.19,11394.0,78.1827,78.276,78.1318,78.2336,11394.0
2018-06-25 10:30:00,92.17,92.3,92.15,92.24,14052.0,78.2166,78.327,78.1997,78.276,14052.0
2018-06-25 10:40:00,92.26,92.4,92.26,92.31,9293.0,78.293,78.4118,78.293,78.3355,9293.0
2018-06-25 10:50:00,92.3,92.34,92.17,92.24,14880.0,78.327,78.3609,78.2166,78.276,14880.0
2018-06-25 11:00:00,92.25,92.25,92.01,92.08,34560.0,78.2845,78.2845,78.0809,78.1403,34560.0
2018-06-25 11:10:00,92.08,92.08,91.81,91.81,29569.0,78.1403,78.1403,77.9111,77.9111,29569.0
2018-06-25 11:20:00,91.81,91.81,91.4,91.42,55979.0,77.9111,77.9111,77.5632,77.5802,55979.0
2018-06-25 11:30:00,91.42,91.44,91.17,91.19,67839.0,77.5802,77.5972,77.368,77.385,67839.0
2018-06-25 11:40:00,91.19,91.6,91.17,91.51,121559.0,77.385,77.7329,77.368,77.6566,121559.0
2018-06-25 11:50:00,91.53,91.71,91.43,91.43,34312.0,77.6735,77.8263,77.5887,77.5887,34312.0
2018-06-25 12:00:00,91.46,91.47,91.2,91.28,31287.0,77.6141,77.6226,77.3935,77.4614,31287.0
2018-06-25 12:10:00,91.28,91.46,91.26,91.3,15611.0,77.4614,77.6141,77.4444,77.4784,15611.0
2018-06-25 12:20:00,91.3,91.44,91.29,91.43,14254.0,77.4784,77.5972,77.4699,77.5887,14254.0
2018-06-25 12:30:00,91.42,91.55,91.39,91.49,21115.0,77.5802,77.6905,77.5547,77.6396,21115.0
2018-06-25 12:40:00,91.49,91.6,91.49,91.51,11606.0,77.6396,77.7329,77.6396,77.6566,11606.0
2018-06-25 12:50:00,91.51,91.68,91.51,91.64,15100.0,77.6566,77.8008,77.6566,77.7669,15100.0
2018-06-25 13:00:00,91.64,91.65,91.54,91.54,23583.0,77.7669,77.7754,77.682,77.682,23583.0
2018-06-25 13:10:00,91.56,91.56,91.47,91.54,23674.0,77.699,77.699,77.6226,77.682,23674.0
2018-06-25 13:20:00,91.54,91.61,91.5,91.56,18892.0,77.682,77.7414,77.6481,77.699,18892.0
2018-06-25 13:30:00,91.57,91.7,91.55,91.66,12553.0,77.7075,77.8178,77.6905,77.7839,12553.0
2018-06-25 13:40:00,91.64,91.82,91.62,91.81,13000.0,77.7669,77.9196,77.7499,77.9111,13000.0
2018-06-25 13:50:00,91.82,91.86,91.68,91.7,26165.0,77.9196,77.9536,77.8008,77.8178,26165.0
2018-06-25 14:00:00,91.7,91.79,91.62,91.64,27873.0,77.8178,77.8942,77.7499,77.7669,27873.0
2018-06-25 14:10:00,91.64,91.72,91.52,91.52,44270.0,77.7669,77.8348,77.665,77.665,44270.0
2018-06-25 14:20:00,91.52,91.58,91.51,91.55,22291.0,77.665,77.716,77.6566,77.6905,22291.0
2018-06-25 14:30:00,91.55,91.55,91.41,91.42,24953.0,77.6905,77.6905,77.5717,77.5802,24953.0
2018-06-25 14:40:00,91.41,91.48,91.35,91.43,32029.0,77.5717,77.6311,77.5208,77.5887,32029.0
2018-06-25 14:50:00,91.42,91.42,91.25,91.31,26256.0,77.5802,77.5802,77.4359,77.4868,26256.0
2018-06-25 15:00:00,91.3,91.4,91.25,91.28,27716.0,77.4784,77.5632,77.4359,77.4614,27716.0
2018-06-25 15:10:00,91.28,91.32,91.0,91.25,50208.0,77.4614,77.4953,77.2238,77.4359,50208.0
2018-06-25 15:20:00,91.25,91.38,91.25,91.34,77653.0,77.4359,77.5462,77.4359,77.5123,77653.0
2018-06-25 15:30:00,91.33,91.85,91.24,91.82,125674.0,77.5038,77.9451,77.4274,77.9196,125674.0
2018-06-25 15:40:00,91.8,91.94,91.55,91.61,105327.0,77.9027,78.0215,77.6905,77.7414,105327.0
2018-06-25 15:50:00,91.61,91.73,91.55,91.61,206680.0,77.7414,77.8433,77.6905,77.7414,206680.0
2018-06-26 09:30:00,91.85,92.15,91.69,91.88,48025.0,77.9451,78.1997,77.8093,77.9705,48025.0
2018-06-26 09:40:00,91.89,92.06,91.51,91.66,28506.0,77.979,78.1233,77.6566,77.7839,28506.0
2018-06-26 09:50:00,91.68,91.9,91.53,91.81,26070.0,77.8008,77.9875,77.6735,77.9111,26070.0
2018-06-26 10:00:00,91.88,91.98,91.74,91.78,24205.0,77.9705,78.0554,77.8517,77.8857,24205.0
2018-06-26 10:10:00,91.79,92.19,91.79,92.17,24185.0,77.8942,78.2336,77.8942,78.2166,24185.0
2018-06-26 10:20:00,92.2,92.22,91.93,91.97,30128.0,78.2421,78.2591,78.013,78.0469,30128.0
2018-06-26 10:30:00,91.97,92.06,91.85,91.95,21204.0,78.0469,78.1233,77.9451,78.03,21204.0
2018-06-26 10:40:00,91.95,91.97,91.77,91.93,31632.0,78.03,78.0469,77.8772,78.013,31632.0
2018-06-26 10:50:00,91.94,92.0,91.81,91.99,25470.0,78.0215,78.0724,77.9111,78.0639,25470.0
2018-06-26 11:00:00,91.99,92.09,91.95,92.09,23731.0,78.0639,78.1488,78.03,78.1488,23731.0
2018-06-26 11:10:00,92.09,92.25,92.09,92.21,21901.0,78.1488,78.2845,78.1488,78.2506,21901.0
2018-06-26 11:20:00,92.2,92.24,92.13,92.22,27008.0,78.2421,78.276,78.1827,78.2591,27008.0
2018-06-26 11:30:00,92.21,92.28,92.13,92.27,27876.0,78.2506,78.31,78.1827,78.3015,27876.0
2018-06-26 11:40:00,92.29,92.33,92.22,92.3,30469.0,78.3185,78.3524,78.2591,78.327,30469.0
2018-06-26 11:50:00,92.3,92.36,92.29,92.33,42274.0,78.327,78.3779,78.3185,78.3524,42274.0
2018-06-26 12:00:00,92.32,92.45,92.28,92.42,32639.0,78.3439,78.4543,78.31,78.4288,32639.0
2018-06-26 12:10:00,92.41,92.48,92.26,92.29,29786.0,78.4203,78.4797,78.293,78.3185,29786.0
2018-06-26 12:20:00,92.32,92.32,92.19,92.2,15798.0,78.3439,78.3439,78.2336,78.2421,15798.0
2018-06-26 12:30:00,92.19,92.28,92.16,92.25,14226.0,78.2336,78.31,78.2082,78.2845,14226.0
2018-06-26 12:40:00,92.26,92.28,92.18,92.24,13285.0,78.293,78.31,78.2251,78.276,13285.0
2018-06-26 12:50:00,92.25,92.25,92.18,92.23,17410.0,78.2845,78.2845,78.2251,78.2676,17410.0
2018-06-26 13:00:00,92.23,92.28,92.15,92.26,13671.0,78.2676,78.31,78.1997,78.293,13671.0
2018-06-26 13:10:00,92.26,92.27,92.2,92.22,15998.0,78.293,78.3015,78.2421,78.2591,15998.0
2018-06-26 13:20:00,92.22,92.23,92.1,92.18,22700.0,78.2591,78.2676,78.1572,78.2251,22700.0
2018-06-26 13:30:00,92.17,92.23,92.12,92.23,17843.0,78.2166,78.2676,78.1742,78.2676,17843.0
2018-06-26 13:40:00,92.22,92.31,92.15,92.3,19882.0,78.2591,78.3355,78.1997,78.327,19882.0
2018-06-26 13:50:00,92.29,92.33,92.28,92.32,20160.0,78.3185,78.3524,78.31,78.3439,20160.0
2018-06-26 14:00:00,92.32,92.34,92.25,92.26,26284.0,78.3439,78.3609,78.2845,78.293,26284.0
2018-06-26 14:10:00,92.26,92.44,92.26,92.44,22871.0,78.293,78.4458,78.293,78.4458,22871.0
2018-06-26 14:20:00,92.44,92.49,92.4,92.45,20572.0,78.4458,78.4882,78.4118,78.4543,20572.0
2018-06-26 14:30:00,92.45,92.52,92.41,92.52,25175.0,78.4543,78.5137,78.4203,78.5137,25175.0
2018-06-26 14:40:00,92.51,92.63,92.49,92.61,41699.0,78.5052,78.607,78.4882,78.59,41699.0
2018-06-26 14:50:00,92.6,92.67,92.54,92.55,43209.0,78.5816,78.641,78.5306,78.5391,43209.0
2018-06-26 15:00:00,92.54,92.55,92.34,92.36,28086.0,78.5306,78.5391,78.3609,78.3779,28086.0
2018-06-26 15:10:00,92.36,92.42,92.36,92.41,28466.0,78.3779,78.4288,78.3779,78.4203,28466.0
2018-06-26 15:20:00,92.42,92.43,92.32,92.33,34074.0,78.4288,78.4373,78.3439,78.3524,34074.0
2018-06-26 15:30:00,92.32,92.49,92.31,92.42,48977.0,78.3439,78.4882,78.3355,78.4288,48977.0
2018-06-26 15:40:00,92.41,92.42,92.24,92.28,68720.0,78.4203,78.4288,78.276,78.31,68720.0
2018-06-26 15:50:00,92.27,92.28,92.15,92.17,258170.0,78.3015,78.31,78.1997,78.2166,258170.0
2018-06-27 09:30:00,92.1,92.39,91.93,92.01,33573.0,78.1572,78.4033,78.013,78.0809,33573.0
2018-06-27 09:40:00,92.06,92.07,91.77,91.88,16785.0,78.1233,78.1318,77.8772,77.9705,16785.0
2018-06-27 09:50:00,91.9,92.11,91.9,92.11,28889.0,77.9875,78.1657,77.9875,78.1657,28889.0
2018-06-27 10:00:00,92.11,92.11,91.67,91.97,38808.0,78.1657,78.1657,77.7923,78.0469,38808.0
2018-06-27 10:10:00,92.0,92.04,91.79,91.79,25308.0,78.0724,78.1063,77.8942,77.8942,25308.0
2018-06-27 10:20:00,91.8,91.81,91.59,91.61,27665.0,77.9027,77.9111,77.7245,77.7414,27665.0
2018-06-27 10:30:00,91.56,91.69,91.49,91.66,59934.0,77.699,77.8093,77.6396,77.7839,59934.0
2018-06-27 10:40:00,91.66,91.75,91.5,91.72,39312.0,77.7839,77.8602,77.6481,77.8348,39312.0
2018-06-27 10:50:00,91.72,91.89,91.69,91.72,50634.0,77.8348,77.979,77.8093,77.8348,50634.0
2018-06-27 11:00:00,91.72,91.8,91.57,91.57,38675.0,77.8348,77.9027,77.7075,77.7075,38675.0
2018-06-27 11:10:00,91.58,91.66,91.53,91.62,25838.0,77.716,77.7839,77.6735,77.7499,25838.0
2018-06-27 11:20:00,91.62,91.64,91.31,91.4,29927.0,77.7499,77.7669,77.4868,77.5632,29927.0
2018-06-27 11:30:00,91.39,91.54,91.33,91.49,22231.0,77.5547,77.682,77.5038,77.6396,22231.0
2018-06-27 11:40:00,91.48,91.6,91.46,91.57,20396.0,77.6311,77.7329,77.6141,77.7075,20396.0
2018-06-27 11:50:00,91.55,91.61,91.48,91.5,20578.0,77.6905,77.7414,77.6311,77.6481,20578.0
2018-06-27 12:00:00,91.51,91.65,91.51,91.65,16222.0,77.6566,77.7754,77.6566,77.7754,16222.0
2018-06-27 12:10:00,91.66,91.66,91.56,91.63,17886.0,77.7839,77.7839,77.699,77.7584,17886.0
2018-06-27 12:20:00,91.63,91.63,91.49,91.5,23336.0,77.7584,77.7584,77.6396,77.6481,23336.0
2018-06-27 12:30:00,91.48,91.5,91.25,91.25,39567.0,77.6311,77.6481,77.4359,77.4359,39567.0
2018-06-27 12:40:00,91.25,91.4,91.23,91.29,21571.0,77.4359,77.5632,77.419,77.4699,21571.0
2018-06-27 12:50:00,91.29,91.33,91.01,91.04,33210.0,77.4699,77.5038,77.2323,77.2577,33210.0
2018-06-27 13:00:00,91.05,91.16,90.92,90.93,38216.0,77.2662,77.3595,77.1559,77.1644,38216.0
2018-06-27 13:10:00,90.95,91.13,90.68,90.68,35593.0,77.1813,77.3341,76.9522,76.9522,35593.0
2018-06-27 13:20:00,90.7,90.93,90.7,90.93,30912.0,76.9692,77.1644,76.9692,77.1644,30912.0
2018-06-27 13:30:00,90.93,90.94,90.81,90.84,25660.0,77.1644,77.1729,77.0625,77.088,25660.0
2018-06-27 13:40:00,90.85,90.94,90.84,90.87,27890.0,77.0965,77.1729,77.088,77.1135,27890.0
2018-06-27 13:50:00,90.87,90.9,90.8,90.81,12646.0,77.1135,77.1389,77.054,77.0625,12646.0
2018-06-27 14:00:00,90.82,90.88,90.67,90.68,21743.0,77.071,77.1219,76.9437,76.9522,21743.0
2018-06-27 14:10:00,90.69,90.73,90.58,90.6,18589.0,76.9607,76.9946,76.8674,76.8843,18589.0
2018-06-27 14:20:00,90.6,90.67,90.47,90.48,23764.0,76.8843,76.9437,76.774,76.7825,23764.0
2018-06-27 14:30:00,90.47,90.67,90.46,90.62,23713.0,76.774,76.9437,76.7655,76.9013,23713.0
2018-06-27 14:40:00,90.62,90.71,90.59,90.59,19891.0,76.9013,76.9777,76.8758,76.8758,19891.0
2018-06-27 14:50:00,90.59,90.59,90.38,90.42,28552.0,76.8758,76.8758,76.6976,76.7316,28552.0
2018-06-27 15:00:00,90.41,90.52,90.34,90.46,37437.0,76.7231,76.8164,76.6637,76.7655,37437.0
2018-06-27 15:10:00,90.45,90.46,90.21,90.38,40934.0,76.757,76.7655,76.5534,76.6976,40934.0
2018-06-27 15:20:00,90.38,90.55,90.32,90.49,39002.0,76.6976,76.8419,76.6467,76.791,39002.0
2018-06-27 15:30:00,90.49,90.59,90.41,90.44,45898.0,76.791,76.8758,76.7231,76.7485,45898.0
2018-06-27 15:40:00,90.44,90.58,90.35,90.37,82469.0,76.7485,76.8674,76.6722,76.6891,82469.0
2018-06-27 15:50:00,90.36,90.49,90.33,90.34,320959.0,76.6807,76.791,76.6552,76.6637,320959.0
2018-06-28 09:30:00,90.26,91.36,90.21,91.19,46352.0,76.5958,77.5293,76.5534,77.385,46352.0
2018-06-28 09:40:00,91.2,91.33,90.87,90.89,24714.0,77.3935,77.5038,77.1135,77.1304,24714.0
2018-06-28 09:50:00,90.9,91.03,90.7,90.83,26861.0,77.1389,77.2492,76.9692,77.0795,26861.0
2018-06-28 10:00:00,90.85,90.88,90.58,90.65,26375.0,77.0965,77.1219,76.8674,76.9268,26375.0
2018-06-28 10:10:00,90.65,90.65,90.34,90.48,30015.0,76.9268,76.9268,76.6637,76.7825,30015.0
2018-06-28 10:20:00,90.47,90.71,90.41,90.6,29342.0,76.774,76.9777,76.7231,76.8843,29342.0
2018-06-28 10:30:00,90.58,90.58,90.38,90.53,32721.0,76.8674,76.8674,76.6976,76.8249,32721.0
2018-06-28 10:40:00,90.57,90.57,90.4,90.44,38326.0,76.8589,76.8589,76.7146,76.7485,38326.0
2018-06-28 10:50:00,90.44,90.82,90.4,90.78,79013.0,76.7485,77.071,76.7146,77.0371,79013.0
2018-06-28 11:00:00,90.76,90.78,90.67,90.78,17189.0,77.0201,77.0371,76.9437,77.0371,17189.0
2018-06-28 11:10:00,90.79,91.01,90.67,91.0,32202.0,77.0456,77.2323,76.9437,77.2238,32202.0
2018-06-28 11:20:00,91.0,91.23,90.98,91.16,31017.0,77.2238,77.419,77.2068,77.3595,31017.0
2018-06-28 11:30:00,91.12,91.16,91.03,91.1,26095.0,77.3256,77.3595,77.2492,77.3086,26095.0
2018-06-28 11:40:00,91.1,91.12,90.89,90.89,26077.0,77.3086,77.3256,77.1304,77.1304,26077.0
2018-06-28 11:50:00,90.89,90.97,90.88,90.97,15570.0,77.1304,77.1983,77.1219,77.1983,15570.0
2018-06-28 12:00:00,90.99,91.01,90.91,90.93,14800.0,77.2153,77.2323,77.1474,77.1644,14800.0
2018-06-28 12:10:00,90.93,90.93,90.79,90.83,13512.0,77.1644,77.1644,77.0456,77.0795,13512.0
2018-06-28 12:20:00,90.83,90.84,90.72,90.81,15191.0,77.0795,77.088,76.9862,77.0625,15191.0
2018-06-28 12:30:00,90.82,90.84,90.73,90.8,10722.0,77.071,77.088,76.9946,77.054,10722.0
2018-06-28 12:40:00,90.8,90.86,90.75,90.85,14319.0,77.054,77.105,77.0116,77.0965,14319.0
2018-06-28 12:50:00,90.87,90.94,90.87,90.94,12718.0,77.1135,77.1729,77.1135,77.1729,12718.0
2018-06-28 13:00:00,90.96,90.99,90.88,90.91,10157.0,77.1898,77.2153,77.1219,77.1474,10157.0
2018-06-28 13:10:00,90.9,91.02,90.88,90.97,13452.0,77.1389,77.2407,77.1219,77.1983,13452.0
2018-06-28 13:20:00,90.97,91.06,90.97,91.02,9677.0,77.1983,77.2747,77.1983,77.2407,9677.0
2018-06-28 13:30:00,91.01,91.14,90.98,91.12,13804.0,77.2323,77.3426,77.2068,77.3256,13804.0
2018-06-28 13:40:00,91.12,91.16,91.06,91.1,12161.0,77.3256,77.3595,77.2747,77.3086,12161.0
2018-06-28 13:50:00,91.1,91.25,91.07,91.25,16439.0,77.3086,77.4359,77.2832,77.4359,16439.0
2018-06-28 14:00:00,91.23,91.42,91.22,91.4,14369.0,77.419,77.5802,77.4105,77.5632,14369.0
2018-06-28 14:10:00,91.4,91.42,91.26,91.32,20851.0,77.5632,77.5802,77.4444,77.4953,20851.0
2018-06-28 14:20:00,91.34,91.45,91.34,91.43,20802.0,77.5123,77.6056,77.5123,77.5887,20802.0
2018-06-28 14:30:00,91.43,91.44,91.34,91.34,24448.0,77.5887,77.5972,77.5123,77.5123,24448.0
2018-06-28 14:40:00,91.34,91.39,91.24,91.36,21175.0,77.5123,77.5547,77.4274,77.5293,21175.0
2018-06-28 14:50:00,91.35,91.54,91.33,91.54,25681.0,77.5208,77.682,77.5038,77.682,25681.0
2018-06-28 15:00:00,91.53,91.61,91.47,91.55,30962.0,77.6735,77.7414,77.6226,77.6905,30962.0
2018-06-28 15:10:00,91.57,91.71,91.55,91.68,26666.0,77.7075,77.8263,77.6905,77.8008,26666.0
2018-06-28 15:20:00,91.68,91.7,91.55,91.55,25534.0,77.8008,77.8178,77.6905,77.6905,25534.0
2018-06-28 15:30:00,91.56,91.56,91.4,91.4,38146.0,77.699,77.699,77.5632,77.5632,38146.0
2018-06-28 15:40:00,91.4,91.44,91.34,91.35,60302.0,77.5632,77.5972,77.5123,77.5208,60302.0
2018-06-28 15:50:00,91.35,91.42,91.27,91.36,107290.0,77.5208,77.5802,77.4529,77.5293,107290.0
2018-06-29 09:30:00,91.54,91.8,91.34,91.34,54263.0,77.682,77.9027,77.5123,77.5123,54263.0
2018-06-29 09:40:00,91.32,91.39,91.12,91.12,17467.0,77.4953,77.5547,77.3256,77.3256,17467.0
2018-06-29 09:50:00,91.14,91.44,91.14,91.41,19706.0,77.3426,77.5972,77.3426,77.5717,19706.0
2018-06-29 10:00:00,91.41,91.57,91.37,91.47,30026.0,77.5717,77.7075,77.5378,77.6226,30026.0
2018-06-29 10:10:00,91.49,91.58,91.41,91.47,17315.0,77.6396,77.716,77.5717,77.6226,17315.0
2018-06-29 10:20:00,91.49,91.62,91.43,91.62,14376.0,77.6396,77.7499,77.5887,77.7499,14376.0
2018-06-29 10:30:00,91.62,91.86,91.62,91.85,20304.0,77.7499,77.9536,77.7499,77.9451,20304.0
2018-06-29 10:40:00,91.87,92.07,91.85,92.07,11659.0,77.9621,78.1318,77.9451,78.1318,11659.0
2018-06-29 10:50:00,92.06,92.06,91.95,92.04,13655.0,78.1233,78.1233,78.03,78.1063,13655.0
2018-06-29 11:00:00,92.07,92.17,92.04,92.16,11524.0,78.1318,78.2166,78.1063,78.2082,11524.0
2018-06-29 11:10:00,92.14,92.19,92.06,92.13,13098.0,78.1912,78.2336,78.1233,78.1827,13098.0
2018-06-29 11:20:00,92.15,92.18,92.07,92.16,14669.0,78.1997,78.2251,78.1318,78.2082,14669.0
2018-06-29 11:30:00,92.16,92.2,92.07,92.13,23111.0,78.2082,78.2421,78.1318,78.1827,23111.0
2018-06-29 11:40:00,92.14,92.26,92.09,92.26,16934.0,78.1912,78.293,78.1488,78.293,16934.0
2018-06-29 11:50:00,92.26,92.26,92.0,92.02,9137.0,78.293,78.293,78.0724,78.0894,9137.0
2018-06-29 12:00:00,92.02,92.24,92.0,92.22,14340.0,78.0894,78.276,78.0724,78.2591,14340.0
2018-06-29 12:10:00,92.22,92.23,92.11,92.2,10430.0,78.2591,78.2676,78.1657,78.2421,10430.0
2018-06-29 12:20:00,92.18,92.21,92.13,92.15,9486.0,78.2251,78.2506,78.1827,78.1997,9486.0
2018-06-29 12:30:00,92.15,92.15,92.04,92.12,20928.0,78.1997,78.1997,78.1063,78.1742,20928.0
2018-06-29 12:40:00,92.11,92.13,92.01,92.02,7069.0,78.1657,78.1827,78.0809,78.0894,7069.0
2018-06-29 12:50:00,92.0,92.05,91.99,92.04,9860.0,78.0724,78.1148,78.0639,78.1063,9860.0
2018-06-29 13:00:00,92.06,92.24,92.05,92.22,7685.0,78.1233,78.276,78.1148,78.2591,7685.0
2018-06-29 13:10:00,92.21,92.28,92.21,92.23,7307.0,78.2506,78.31,78.2506,78.2676,7307.0
2018-06-29 13:20:00,92.23,92.23,92.1,92.13,10305.0,78.2676,78.2676,78.1572,78.1827,10305.0
2018-06-29 13:30:00,92.12,92.13,92.07,92.11,10651.0,78.1742,78.1827,78.1318,78.1657,10651.0
2018-06-29 13:40:00,92.1,92.17,92.1,92.17,10786.0,78.1572,78.2166,78.1572,78.2166,10786.0
2018-06-29 13:50:00,92.16,92.16,92.01,92.01,10495.0,78.2082,78.2082,78.0809,78.0809,10495.0
2018-06-29 14:00:00,92.02,92.09,91.98,92.04,15087.0,78.0894,78.1488,78.0554,78.1063,15087.0
2018-06-29 14:10:00,92.05,92.07,92.01,92.01,9276.0,78.1148,78.1318,78.0809,78.0809,9276.0
2018-06-29 14:20:00,92.0,92.03,91.96,91.99,14234.0,78.0724,78.0978,78.0384,78.0639,14234.0
2018-06-29 14:30:00,91.98,92.02,91.91,91.95,16787.0,78.0554,78.0894,77.996,78.03,16787.0
2018-06-29 14:40:00,91.93,91.95,91.88,91.89,14812.0,78.013,78.03,77.9705,77.979,14812.0
2018-06-29 14:50:00,91.89,91.99,91.87,91.99,12552.0,77.979,78.0639,77.9621,78.0639,12552.0
2018-06-29 15:00:00,91.99,92.08,91.98,92.0,18522.0,78.0639,78.1403,78.0554,78.0724,18522.0
2018-06-29 15:10:00,92.01,92.01,91.83,91.83,16544.0,78.0809,78.0809,77.9281,77.9281,16544.0
2018-06-29 15:20:00,91.81,91.85,91.72,91.79,18809.0,77.9111,77.9451,77.8348,77.8942,18809.0
2018-06-29 15:30:00,91.78,91.82,91.7,91.71,38541.0,77.8857,77.9196,77.8178,77.8263,38541.0
2018-06-29 15:40:00,91.72,91.72,91.55,91.59,60933.0,77.8348,77.8348,77.6905,77.7245,60933.0
2018-06-29 15:50:00,91.57,91.61,91.25,91.27,171895.0,77.7075,77.7414,77.4359,77.4529,171895.0
2018-07-02 09:30:00,91.04,91.64,90.95,91.6,49324.0,77.2577,77.7669,77.1813,77.7329,49324.0
2018-07-02 09:40:00,91.59,91.59,91.0,91.07,15450.0,77.7245,77.7245,77.2238,77.2832,15450.0
2018-07-02 09:50:00,90.99,91.33,90.92,91.33,21274.0,77.2153,77.5038,77.1559,77.5038,21274.0
2018-07-02 10:00:00,91.33,91.5,91.27,91.49,18756.0,77.5038,77.6481,77.4529,77.6396,18756.0
2018-07-02 10:10:00,91.45,91.47,91.31,91.4,10540.0,77.6056,77.6226,77.4868,77.5632,10540.0
2018-07-02 10:20:00,91.41,91.57,91.36,91.45,23413.0,77.5717,77.7075,77.5293,77.6056,23413.0
2018-07-02 10:30:00,91.47,91.66,91.36,91.52,19704.0,77.6226,77.7839,77.5293,77.665,19704.0
2018-07-02 10:40:00,91.51,91.61,91.51,91.59,11626.0,77.6566,77.7414,77.6566,77.7245,11626.0
2018-07-02 10:50:00,91.61,91.72,91.59,91.7,18927.0,77.7414,77.8348,77.7245,77.8178,18927.0
2018-07-02 11:00:00,91.72,91.81,91.36,91.39,40983.0,77.8348,77.9111,77.5293,77.5547,40983.0
2018-07-02 11:10:00,91.4,91.45,91.34,91.41,38786.0,77.5632,77.6056,77.5123,77.5717,38786.0
2018-07-02 11:20:00,91.4,91.43,91.2,91.25,61885.0,77.5632,77.5887,77.3935,77.4359,61885.0
2018-07-02 11:30:00,91.26,91.26,91.13,91.16,18696.0,77.4444,77.4444,77.3341,77.3595,18696.0
2018-07-02 11:40:00,91.16,91.29,91.08,91.29,16843.0,77.3595,77.4699,77.2917,77.4699,16843.0
2018-07-02 11:50:00,91.3,91.49,91.26,91.49,29972.0,77.4784,77.6396,77.4444,77.6396,29972.0
2018-07-02 12:00:00,91.49,91.5,91.21,91.22,14403.0,77.6396,77.6481,77.402,77.4105,14403.0
2018-07-02 12:10:00,91.23,91.31,91.23,91.28,11897.0,77.419,77.4868,77.419,77.4614,11897.0
2018-07-02 12:20:00,91.28,91.31,91.14,91.25,13244.0,77.4614,77.4868,77.3426,77.4359,13244.0
2018-07-02 12:30:00,91.24,91.43,91.22,91.43,15980.0,77.4274,77.5887,77.4105,77.5887,15980.0
2018-07-02 12:40:00,91.43,91.49,91.41,91.48,13381.0,77.5887,77.6396,77.5717,77.6311,13381.0
2018-07-02 12:50:00,91.45,91.54,91.38,91.39,25074.0,77.6056,77.682,77.5462,77.5547,25074.0
2018-07-02 13:00:00,91.4,91.5,91.3,91.39,24547.0,77.5632,77.6481,77.4784,77.5547,24547.0
2018-07-02 13:10:00,91.4,91.4,91.3,91.35,18511.0,77.5632,77.5632,77.4784,77.5208,18511.0
2018-07-02 13:20:00,91.35,91.36,91.24,91.24,13109.0,77.5208,77.5293,77.4274,77.4274,13109.0
2018-07-02 13:30:00,91.22,91.45,91.21,91.42,26617.0,77.4105,77.6056,77.402,77.5802,26617.0
2018-07-02 13:40:00,91.42,91.48,91.35,91.43,18041.0,77.5802,77.6311,77.5208,77.5887,18041.0
2018-07-02 13:50:00,91.39,91.43,91.35,91.35,13527.0,77.5547,77.5887,77.5208,77.5208,13527.0
2018-07-02 14:00:00,91.35,91.41,91.31,91.39,14712.0,77.5208,77.5717,77.4868,77.5547,14712.0
2018-07-02 14:10:00,91.41,91.55,91.36,91.51,14936.0,77.5717,77.6905,77.5293,77.6566,14936.0
2018-07-02 14:20:00,91.52,91.55,91.42,91.44,10461.0,77.665,77.6905,77.5802,77.5972,10461.0
2018-07-02 14:30:00,91.45,91.5,91.34,91.34,17901.0,77.6056,77.6481,77.5123,77.5123,17901.0
2018-07-02 14:40:00,91.33,91.33,91.26,91.28,10610.0,77.5038,77.5038,77.4444,77.4614,10610.0
2018-07-02 14:50:00,91.29,91.39,91.28,91.33,11552.0,77.4699,77.5547,77.4614,77.5038,11552.0
2018-07-02 15:00:00,91.33,91.36,91.26,91.31,19559.0,77.5038,77.5293,77.4444,77.4868,19559.0
2018-07-02 15:10:00,91.34,91.53,91.34,91.53,27837.0,77.5123,77.6735,77.5123,77.6735,27837.0
2018-07-02 15:20:00,91.54,91.64,91.5,91.6,20218.0,77.682,77.7669,77.6481,77.7329,20218.0
2018-07-02 15:30:00,91.6,91.68,91.47,91.66,45649.0,77.7329,77.8008,77.6226,77.7839,45649.0
2018-07-02 15:40:00,91.65,91.66,91.54,91.59,34393.0,77.7754,77.7839,77.682,77.7245,34393.0
2018-07-02 15:50:00,91.59,91.69,91.56,91.68,127148.0,77.7245,77.8093,77.699,77.8008,127148.0
2018-07-03 09:30:00,91.9,92.39,91.9,92.28,26659.0,77.9875,78.4033,77.9875,78.31,26659.0
2018-07-03 09:40:00,92.29,92.53,92.24,92.32,26617.0,78.3185,78.5221,78.276,78.3439,26617.0
2018-07-03 09:50:00,92.34,92.36,92.06,92.11,20795.0,78.3609,78.3779,78.1233,78.1657,20795.0
2018-07-03 10:00:00,92.12,92.3,92.07,92.22,35572.0,78.1742,78.327,78.1318,78.2591,35572.0
2018-07-03 10:10:00,92.21,92.26,91.96,92.07,24536.0,78.2506,78.293,78.0384,78.1318,24536.0
2018-07-03 10:20:00,92.07,92.32,92.04,92.26,19652.0,78.1318,78.3439,78.1063,78.293,19652.0
2018-07-03 10:30:00,92.26,92.26,92.1,92.16,17730.0,78.293,78.293,78.1572,78.2082,17730.0
2018-07-03 10:40:00,92.18,92.39,92.18,92.3,14179.0,78.2251,78.4033,78.2251,78.327,14179.0
2018-07-03 10:50:00,92.29,92.34,92.21,92.27,18503.0,78.3185,78.3609,78.2506,78.3015,18503.0
2018-07-03 11:00:00,92.29,92.35,92.21,92.22,18499.0,78.3185,78.3694,78.2506,78.2591,18499.0
2018-07-03 11:10:00,92.22,92.34,92.2,92.3,18380.0,78.2591,78.3609,78.2421,78.327,18380.0
2018-07-03 11:20:00,92.31,92.32,92.13,92.19,22497.0,78.3355,78.3439,78.1827,78.2336,22497.0
2018-07-03 11:30:00,92.18,92.25,92.14,92.16,26185.0,78.2251,78.2845,78.1912,78.2082,26185.0
2018-07-03 11:40:00,92.16,92.24,92.15,92.24,25310.0,78.2082,78.276,78.1997,78.276,25310.0
2018-07-03 11:50:00,92.25,92.26,92.07,92.13,39663.0,78.2845,78.293,78.1318,78.1827,39663.0
2018-07-03 12:00:00,92.14,92.22,92.14,92.16,22088.0,78.1912,78.2591,78.1912,78.2082,22088.0
2018-07-03 12:10:00,92.15,92.16,92.07,92.15,23678.0,78.1997,78.2082,78.1318,78.1997,23678.0
2018-07-03 12:20:00,92.15,92.19,92.04,92.04,29187.0,78.1997,78.2336,78.1063,78.1063,29187.0
2018-07-03 12:30:00,92.04,92.05,91.99,92.01,29592.0,78.1063,78.1148,78.0639,78.0809,29592.0
2018-07-03 12:40:00,92.01,92.05,91.99,92.01,45527.0,78.0809,78.1148,78.0639,78.0809,45527.0
2018-07-03 12:50:00,92.01,92.01,91.83,91.94,84139.0,78.0809,78.0809,77.9281,78.0215,84139.0
2018-07-05 09:30:00,92.4,92.43,91.87,91.93,25344.0,78.4118,78.4373,77.9621,78.013,25344.0
2018-07-05 09:40:00,91.93,91.93,91.38,91.48,20502.0,78.013,78.013,77.5462,77.6311,20502.0
2018-07-05 09:50:00,91.52,91.81,91.42,91.56,23048.0,77.665,77.9111,77.5802,77.699,23048.0
2018-07-05 10:00:00,91.57,92.02,91.57,92.0,8436.0,77.7075,78.0894,77.7075,78.0724,8436.0
2018-07-05 10:10:00,92.0,92.0,91.72,91.83,11064.0,78.0724,78.0724,77.8348,77.9281,11064.0
2018-07-05 10:20:00,91.83,91.95,91.83,91.85,7260.0,77.9281,78.03,77.9281,77.9451,7260.0
2018-07-05 10:30:00,91.86,91.95,91.84,91.92,12124.0,77.9536,78.03,77.9366,78.0045,12124.0
2018-07-05 10:40:00,91.92,91.92,91.76,91.84,10566.0,78.0045,78.0045,77.8687,77.9366,10566.0
2018-07-05 10:50:00,91.82,91.83,91.57,91.67,12537.0,77.9196,77.9281,77.7075,77.7923,12537.0
2018-07-05 11:00:00,91.64,91.74,91.64,91.69,8605.0,77.7669,77.8517,77.7669,77.8093,8605.0
2018-07-05 11:10:00,91.69,91.77,91.59,91.63,16357.0,77.8093,77.8772,77.7245,77.7584,16357.0
2018-07-05 11:20:00,91.65,91.66,91.5,91.52,15169.0,77.7754,77.7839,77.6481,77.665,15169.0
2018-07-05 11:30:00,91.52,91.6,91.5,91.58,7595.0,77.665,77.7329,77.6481,77.716,7595.0
2018-07-05 11:40:00,91.6,91.62,91.52,91.59,10229.0,77.7329,77.7499,77.665,77.7245,10229.0
2018-07-05 11:50:00,91.58,91.74,91.58,91.73,12276.0,77.716,77.8517,77.716,77.8433,12276.0
2018-07-05 12:00:00,91.74,91.89,91.74,91.88,9786.0,77.8517,77.979,77.8517,77.9705,9786.0
2018-07-05 12:10:00,91.89,91.89,91.73,91.73,7224.0,77.979,77.979,77.8433,77.8433,7224.0
2018-07-05 12:20:00,91.73,91.79,91.71,91.73,7289.0,77.8433,77.8942,77.8263,77.8433,7289.0
2018-07-05 12:30:00,91.72,91.74,91.59,91.66,14323.0,77.8348,77.8517,77.7245,77.7839,14323.0
2018-07-05 12:40:00,91.66,91.7,91.62,91.66,11736.0,77.7839,77.8178,77.7499,77.7839,11736.0
2018-07-05 12:50:00,91.65,91.66,91.56,91.65,29773.0,77.7754,77.7839,77.699,77.7754,29773.0
2018-07-05 13:00:00,91.68,91.84,91.66,91.77,7709.0,77.8008,77.9366,77.7839,77.8772,7709.0
2018-07-05 13:10:00,91.76,91.8,91.72,91.8,6444.0,77.8687,77.9027,77.8348,77.9027,6444.0
2018-07-05 13:20:00,91.8,91.81,91.75,91.75,8538.0,77.9027,77.9111,77.8602,77.8602,8538.0
2018-07-05 13:30:00,91.75,91.76,91.66,91.7,10346.0,77.8602,77.8687,77.7839,77.8178,10346.0
2018-07-05 13:40:00,91.69,91.73,91.64,91.72,13682.0,77.8093,77.8433,77.7669,77.8348,13682.0
2018-07-05 13:50:00,91.7,91.71,91.65,91.7,7289.0,77.8178,77.8263,77.7754,77.8178,7289.0
2018-07-05 14:00:00,91.72,91.83,91.63,91.63,10042.0,77.8348,77.9281,77.7584,77.7584,10042.0
2018-07-05 14:10:00,91.6,91.63,91.49,91.61,7660.0,77.7329,77.7584,77.6396,77.7414,7660.0
2018-07-05 14:20:00,91.61,91.65,91.55,91.65,8584.0,77.7414,77.7754,77.6905,77.7754,8584.0
2018-07-05 14:30:00,91.63,91.72,91.57,91.59,10342.0,77.7584,77.8348,77.7075,77.7245,10342.0
2018-07-05 14:40:00,91.58,91.65,91.56,91.62,8900.0,77.716,77.7754,77.699,77.7499,8900.0
2018-07-05 14:50:00,91.62,91.68,91.6,91.62,9435.0,77.7499,77.8008,77.7329,77.7499,9435.0
2018-07-05 15:00:00,91.61,91.73,91.59,91.66,14267.0,77.7414,77.8433,77.7245,77.7839,14267.0
2018-07-05 15:10:00,91.67,91.69,91.61,91.69,11200.0,77.7923,77.8093,77.7414,77.8093,11200.0
2018-07-05 15:20:00,91.68,91.68,91.6,91.65,14629.0,77.8008,77.8008,77.7329,77.7754,14629.0
2018-07-05 15:30:00,91.65,91.78,91.56,91.77,29821.0,77.7754,77.8857,77.699,77.8772,29821.0
2018-07-05 15:40:00,91.76,91.84,91.74,91.79,31030.0,77.8687,77.9366,77.8517,77.8942,31030.0
2018-07-05 15:50:00,91.78,91.93,91.77,91.93,85564.0,77.8857,78.013,77.8772,78.013,85564.0
2018-07-06 09:30:00,91.85,91.93,91.41,91.63,28213.0,77.9451,78.013,77.5717,77.7584,28213.0
2018-07-06 09:40:00,91.59,91.76,91.47,91.67,27485.0,77.7245,77.8687,77.6226,77.7923,27485.0
2018-07-06 09:50:00,91.67,91.8,91.55,91.77,28286.0,77.7923,77.9027,77.6905,77.8772,28286.0
2018-07-06 10:00:00,91.77,91.86,91.61,91.85,60653.0,77.8772,77.9536,77.7414,77.9451,60653.0
2018-07-06 10:10:00,91.87,91.92,91.73,91.82,20454.0,77.9621,78.0045,77.8433,77.9196,20454.0
2018-07-06 10:20:00,91.82,91.89,91.76,91.85,30192.0,77.9196,77.979,77.8687,77.9451,30192.0
2018-07-06 10:30:00,91.86,91.93,91.8,91.84,49685.0,77.9536,78.013,77.9027,77.9366,49685.0
2018-07-06 10:40:00,91.84,91.94,91.84,91.89,35083.0,77.9366,78.0215,77.9366,77.979,35083.0
2018-07-06 10:50:00,91.9,92.06,91.85,91.98,29925.0,77.9875,78.1233,77.9451,78.0554,29925.0
2018-07-06 11:00:00,91.99,92.2,91.97,92.14,26183.0,78.0639,78.2421,78.0469,78.1912,26183.0
2018-07-06 11:10:00,92.15,92.22,92.05,92.18,25641.0,78.1997,78.2591,78.1148,78.2251,25641.0
2018-07-06 11:20:00,92.17,92.23,92.12,92.17,17489.0,78.2166,78.2676,78.1742,78.2166,17489.0
2018-07-06 11:30:00,92.18,92.36,92.18,92.35,16442.0,78.2251,78.3779,78.2251,78.3694,16442.0
2018-07-06 11:40:00,92.36,92.44,92.32,92.33,21151.0,78.3779,78.4458,78.3439,78.3524,21151.0
2018-07-06 11:50:00,92.33,92.35,92.22,92.35,11498.0,78.3524,78.3694,78.2591,78.3694,11498.0
2018-07-06 12:00:00,92.37,92.52,92.37,92.47,12533.0,78.3864,78.5137,78.3864,78.4712,12533.0
2018-07-06 12:10:00,92.48,92.52,92.43,92.44,6278.0,78.4797,78.5137,78.4373,78.4458,6278.0
2018-07-06 12:20:00,92.45,92.51,92.43,92.46,11476.0,78.4543,78.5052,78.4373,78.4627,11476.0
2018-07-06 12:30:00,92.44,92.45,92.37,92.4,14099.0,78.4458,78.4543,78.3864,78.4118,14099.0
2018-07-06 12:40:00,92.4,92.4,92.33,92.35,10059.0,78.4118,78.4118,78.3524,78.3694,10059.0
2018-07-06 12:50:00,92.35,92.42,92.35,92.41,12464.0,78.3694,78.4288,78.3694,78.4203,12464.0
2018-07-06 13:00:00,92.42,92.54,92.42,92.52,8596.0,78.4288,78.5306,78.4288,78.5137,8596.0
2018-07-06 13:10:00,92.53,92.58,92.49,92.55,10641.0,78.5221,78.5646,78.4882,78.5391,10641.0
2018-07-06 13:20:00,92.56,92.58,92.49,92.52,7944.0,78.5476,78.5646,78.4882,78.5137,7944.0
2018-07-06 13:30:00,92.53,92.55,92.52,92.54,6772.0,78.5221,78.5391,78.5137,78.5306,6772.0
2018-07-06 13:40:00,92.54,92.54,92.43,92.45,8883.0,78.5306,78.5306,78.4373,78.4543,8883.0
2018-07-06 13:50:00,92.44,92.45,92.37,92.37,7574.0,78.4458,78.4543,78.3864,78.3864,7574.0
2018-07-06 14:00:00,92.37,92.4,92.32,92.32,13009.0,78.3864,78.4118,78.3439,78.3439,13009.0
2018-07-06 14:10:00,92.33,92.37,92.29,92.34,10572.0,78.3524,78.3864,78.3185,78.3609,10572.0
2018-07-06 14:20:00,92.34,92.37,92.28,92.33,12012.0,78.3609,78.3864,78.31,78.3524,12012.0
2018-07-06 14:30:00,92.32,92.33,92.2,92.21,12484.0,78.3439,78.3524,78.2421,78.2506,12484.0
2018-07-06 14:40:00,92.21,92.27,92.2,92.22,13384.0,78.2506,78.3015,78.2421,78.2591,13384.0
2018-07-06 14:50:00,92.22,92.34,92.21,92.31,16705.0,78.2591,78.3609,78.2506,78.3355,16705.0
2018-07-06 15:00:00,92.31,92.36,92.29,92.33,11998.0,78.3355,78.3779,78.3185,78.3524,11998.0
2018-07-06 15:10:00,92.33,92.34,92.21,92.24,17082.0,78.3524,78.3609,78.2506,78.276,17082.0
2018-07-06 15:20:00,92.25,92.32,92.22,92.3,24516.0,78.2845,78.3439,78.2591,78.327,24516.0
2018-07-06 15:30:00,92.31,92.31,92.2,92.2,34379.0,78.3355,78.3355,78.2421,78.2421,34379.0
2018-07-06 15:40:00,92.21,92.21,92.02,92.04,50988.0,78.2506,78.2506,78.0894,78.1063,50988.0
2018-07-06 15:50:00,92.03,92.21,92.02,92.16,115595.0,78.0978,78.2506,78.0894,78.2082,115595.0
2018-07-09 09:30:00,92.76,92.82,92.38,92.58,30236.0,78.7173,78.7682,78.3949,78.5646,30236.0
2018-07-09 09:40:00,92.59,92.76,92.59,92.76,10395.0,78.5731,78.7173,78.5731,78.7173,10395.0
2018-07-09 09:50:00,92.73,92.83,92.7,92.79,14848.0,78.6919,78.7767,78.6664,78.7428,14848.0
2018-07-09 10:00:00,92.81,92.87,92.76,92.79,12502.0,78.7598,78.8107,78.7173,78.7428,12502.0
2018-07-09 10:10:00,92.78,92.94,92.78,92.83,14229.0,78.7343,78.8701,78.7343,78.7767,14229.0
2018-07-09 10:20:00,92.81,92.95,92.76,92.95,19610.0,78.7598,78.8786,78.7173,78.8786,19610.0
2018-07-09 10:30:00,92.97,93.14,92.94,93.06,32117.0,78.8955,79.0398,78.8701,78.9719,32117.0
2018-07-09 10:40:00,93.06,93.34,93.06,93.34,16865.0,78.9719,79.2095,78.9719,79.2095,16865.0
2018-07-09 10:50:00,93.35,93.35,93.02,93.22,68192.0,79.218,79.218,78.938,79.1077,68192.0
2018-07-09 11:00:00,93.24,93.37,93.24,93.29,17120.0,79.1247,79.235,79.1247,79.1671,17120.0
2018-07-09 11:10:00,93.31,93.47,93.27,93.43,34937.0,79.1841,79.3198,79.1501,79.2859,34937.0
2018-07-09 11:20:00,93.42,93.42,93.25,93.3,16149.0,79.2774,79.2774,79.1331,79.1756,16149.0
2018-07-09 11:30:00,93.3,93.36,93.26,93.35,16135.0,79.1756,79.2265,79.1416,79.218,16135.0
2018-07-09 11:40:00,93.38,93.48,93.32,93.42,10898.0,79.2435,79.3283,79.1926,79.2774,10898.0
2018-07-09 11:50:00,93.41,93.48,93.32,93.47,11023.0,79.2689,79.3283,79.1926,79.3198,11023.0
2018-07-09 12:00:00,93.47,93.53,93.41,93.52,18372.0,79.3198,79.3708,79.2689,79.3623,18372.0
2018-07-09 12:10:00,93.51,93.54,93.5,93.52,15960.0,79.3538,79.3792,79.3453,79.3623,15960.0
2018-07-09 12:20:00,93.54,93.56,93.5,93.55,10201.0,79.3792,79.3962,79.3453,79.3877,10201.0
2018-07-09 12:30:00,93.53,93.58,93.48,93.55,10253.0,79.3708,79.4132,79.3283,79.3877,10253.0
2018-07-09 12:40:00,93.55,93.58,93.51,93.54,11625.0,79.3877,79.4132,79.3538,79.3792,11625.0
2018-07-09 12:50:00,93.53,93.54,93.47,93.5,18658.0,79.3708,79.3792,79.3198,79.3453,18658.0
2018-07-09 13:00:00,93.49,93.53,93.47,93.48,16370.0,79.3368,79.3708,79.3198,79.3283,16370.0
2018-07-09 13:10:00,93.47,93.48,93.4,93.42,18522.0,79.3198,79.3283,79.2604,79.2774,18522.0
2018-07-09 13:20:00,93.42,93.47,93.38,93.38,19652.0,79.2774,79.3198,79.2435,79.2435,19652.0
2018-07-09 13:30:00,93.39,93.4,93.36,93.36,21474.0,79.252,79.2604,79.2265,79.2265,21474.0
2018-07-09 13:40:00,93.36,93.38,93.32,93.36,11347.0,79.2265,79.2435,79.1926,79.2265,11347.0
2018-07-09 13:50:00,93.36,93.38,93.33,93.36,21650.0,79.2265,79.2435,79.201,79.2265,21650.0
2018-07-09 14:00:00,93.36,93.4,93.33,93.34,15297.0,79.2265,79.2604,79.201,79.2095,15297.0
2018-07-09 14:10:00,93.34,93.4,93.31,93.39,11674.0,79.2095,79.2604,79.1841,79.252,11674.0
2018-07-09 14:20:00,93.4,93.47,93.4,93.45,10847.0,79.2604,79.3198,79.2604,79.3029,10847.0
2018-07-09 14:30:00,93.45,93.58,93.42,93.54,22190.0,79.3029,79.4132,79.2774,79.3792,22190.0
2018-07-09 14:40:00,93.54,93.61,93.53,93.56,16583.0,79.3792,79.4386,79.3708,79.3962,16583.0
2018-07-09 14:50:00,93.57,93.66,93.54,93.56,19376.0,79.4047,79.4811,79.3792,79.3962,19376.0
2018-07-09 15:00:00,93.58,93.59,93.51,93.57,14390.0,79.4132,79.4217,79.3538,79.4047,14390.0
2018-07-09 15:10:00,93.57,93.59,93.41,93.46,18749.0,79.4047,79.4217,79.2689,79.3114,18749.0
2018-07-09 15:20:00,93.47,93.51,93.43,93.51,15714.0,79.3198,79.3538,79.2859,79.3538,15714.0
2018-07-09 15:30:00,93.51,93.58,93.49,93.57,27949.0,79.3538,79.4132,79.3368,79.4047,27949.0
2018-07-09 15:40:00,93.57,93.62,93.55,93.56,42062.0,79.4047,79.4471,79.3877,79.3962,42062.0
2018-07-09 15:50:00,93.56,93.63,93.52,93.61,107883.0,79.3962,79.4556,79.3623,79.4386,107883.0
2018-07-10 09:30:00,93.84,94.16,93.75,94.1,74277.0,79.6338,79.9054,79.5575,79.8545,74277.0
2018-07-10 09:40:00,94.11,94.11,93.65,93.75,34094.0,79.863,79.863,79.4726,79.5575,34094.0
2018-07-10 09:50:00,93.78,93.82,93.56,93.69,29110.0,79.5829,79.6169,79.3962,79.5065,29110.0
2018-07-10 10:00:00,93.71,93.73,93.5,93.59,112294.0,79.5235,79.5405,79.3453,79.4217,112294.0
2018-07-10 10:10:00,93.6,93.67,93.51,93.58,21121.0,79.4302,79.4896,79.3538,79.4132,21121.0
2018-07-10 10:20:00,93.57,93.64,93.46,93.58,34239.0,79.4047,79.4641,79.3114,79.4132,34239.0
2018-07-10 10:30:00,93.56,93.62,93.46,93.5,19028.0,79.3962,79.4471,79.3114,79.3453,19028.0
2018-07-10 10:40:00,93.5,93.62,93.47,93.58,32561.0,79.3453,79.4471,79.3198,79.4132,32561.0
2018-07-10 10:50:00,93.59,93.77,93.59,93.76,20553.0,79.4217,79.5744,79.4217,79.5659,20553.0
2018-07-10 11:00:00,93.77,93.8,93.68,93.74,16718.0,79.5744,79.5999,79.4981,79.549,16718.0
2018-07-10 11:10:00,93.73,93.73,93.6,93.69,12853.0,79.5405,79.5405,79.4302,79.5065,12853.0
2018-07-10 11:20:00,93.67,93.71,93.6,93.63,13044.0,79.4896,79.5235,79.4302,79.4556,13044.0
2018-07-10 11:30:00,93.61,93.66,93.56,93.56,11273.0,79.4386,79.4811,79.3962,79.3962,11273.0
2018-07-10 11:40:00,93.55,93.64,93.55,93.59,26480.0,79.3877,79.4641,79.3877,79.4217,26480.0
2018-07-10 11:50:00,93.6,93.65,93.58,93.65,14704.0,79.4302,79.4726,79.4132,79.4726,14704.0
2018-07-10 12:00:00,93.65,93.67,93.6,93.61,16500.0,79.4726,79.4896,79.4302,79.4386,16500.0
2018-07-10 12:10:00,93.61,93.65,93.6,93.63,11271.0,79.4386,79.4726,79.4302,79.4556,11271.0
2018-07-10 12:20:00,93.61,93.64,93.51,93.54,16687.0,79.4386,79.4641,79.3538,79.3792,16687.0
2018-07-10 12:30:00,93.54,93.59,93.49,93.53,16969.0,79.3792,79.4217,79.3368,79.3708,16969.0
2018-07-10 12:40:00,93.53,93.54,93.27,93.27,23517.0,79.3708,79.3792,79.1501,79.1501,23517.0
2018-07-10 12:50:00,93.27,93.33,93.23,93.28,14173.0,79.1501,79.201,79.1162,79.1586,14173.0
2018-07-10 13:00:00,93.28,93.37,93.27,93.3,19900.0,79.1586,79.235,79.1501,79.1756,19900.0
2018-07-10 13:10:00,93.3,93.4,93.28,93.29,13461.0,79.1756,79.2604,79.1586,79.1671,13461.0
2018-07-10 13:20:00,93.29,93.31,93.23,93.26,9402.0,79.1671,79.1841,79.1162,79.1416,9402.0
2018-07-10 13:30:00,93.26,93.27,93.17,93.23,19729.0,79.1416,79.1501,79.0653,79.1162,19729.0
2018-07-10 13:40:00,93.23,93.26,93.19,93.25,17909.0,79.1162,79.1416,79.0822,79.1331,17909.0
2018-07-10 13:50:00,93.24,93.36,93.23,93.34,14415.0,79.1247,79.2265,79.1162,79.2095,14415.0
2018-07-10 14:00:00,93.33,93.41,93.3,93.38,17879.0,79.201,79.2689,79.1756,79.2435,17879.0
2018-07-10 14:10:00,93.39,93.43,93.37,93.39,14890.0,79.252,79.2859,79.235,79.252,14890.0
2018-07-10 14:20:00,93.39,93.4,93.33,93.35,25728.0,79.252,79.2604,79.201,79.218,25728.0
2018-07-10 14:30:00,93.37,93.39,93.32,93.33,11973.0,79.235,79.252,79.1926,79.201,11973.0
2018-07-10 14:40:00,93.32,93.36,93.26,93.31,15845.0,79.1926,79.2265,79.1416,79.1841,15845.0
2018-07-10 14:50:00,93.31,93.37,93.28,93.34,12251.0,79.1841,79.235,79.1586,79.2095,12251.0
2018-07-10 15:00:00,93.34,93.36,93.33,93.33,11005.0,79.2095,79.2265,79.201,79.201,11005.0
2018-07-10 15:10:00,93.33,93.34,93.27,93.33,15587.0,79.201,79.2095,79.1501,79.201,15587.0
2018-07-10 15:20:00,93.35,93.38,93.29,93.33,20637.0,79.218,79.2435,79.1671,79.201,20637.0
2018-07-10 15:30:00,93.33,93.38,93.31,93.34,44932.0,79.201,79.2435,79.1841,79.2095,44932.0
2018-07-10 15:40:00,93.33,93.38,93.23,93.27,54466.0,79.201,79.2435,79.1162,79.1501,54466.0
2018-07-10 15:50:00,93.27,93.38,93.27,93.33,114830.0,79.1501,79.2435,79.1501,79.201,114830.0
2018-07-11 09:30:00,93.12,93.23,92.84,93.13,37528.0,79.0228,79.1162,78.7852,79.0313,37528.0
2018-07-11 09:40:00,93.16,93.28,93.11,93.12,15256.0,79.0568,79.1586,79.0143,79.0228,15256.0
2018-07-11 09:50:00,93.05,93.23,92.99,93.13,27371.0,78.9634,79.1162,78.9125,79.0313,27371.0
2018-07-11 10:00:00,93.13,93.23,93.02,93.13,42166.0,79.0313,79.1162,78.938,79.0313,42166.0
2018-07-11 10:10:00,93.13,93.16,93.02,93.02,55225.0,79.0313,79.0568,78.938,78.938,55225.0
2018-07-11 10:20:00,93.01,93.09,92.98,93.06,14551.0,78.9295,78.9974,78.904,78.9719,14551.0
2018-07-11 10:30:00,93.05,93.26,93.05,93.22,22212.0,78.9634,79.1416,78.9634,79.1077,22212.0
2018-07-11 10:40:00,93.23,93.24,93.09,93.13,16035.0,79.1162,79.1247,78.9974,79.0313,16035.0
2018-07-11 10:50:00,93.12,93.16,93.03,93.04,23463.0,79.0228,79.0568,78.9465,78.9549,23463.0
2018-07-11 11:00:00,93.04,93.21,93.04,93.19,19109.0,78.9549,79.0992,78.9549,79.0822,19109.0
2018-07-11 11:10:00,93.19,93.24,93.1,93.12,16691.0,79.0822,79.1247,79.0059,79.0228,16691.0
2018-07-11 11:20:00,93.12,93.17,93.03,93.05,20728.0,79.0228,79.0653,78.9465,78.9634,20728.0
2018-07-11 11:30:00,93.01,93.06,92.93,93.01,14055.0,78.9295,78.9719,78.8616,78.9295,14055.0
2018-07-11 11:40:00,93.02,93.04,92.91,92.95,15568.0,78.938,78.9549,78.8446,78.8786,15568.0
2018-07-11 11:50:00,92.95,92.96,92.71,92.73,22029.0,78.8786,78.8871,78.6749,78.6919,22029.0
2018-07-11 12:00:00,92.74,92.87,92.73,92.82,13928.0,78.7004,78.8107,78.6919,78.7682,13928.0
2018-07-11 12:10:00,92.82,92.94,92.77,92.92,75037.0,78.7682,78.8701,78.7258,78.8531,75037.0
2018-07-11 12:20:00,92.92,92.95,92.86,92.9,15381.0,78.8531,78.8786,78.8022,78.8361,15381.0
2018-07-11 12:30:00,92.9,93.0,92.89,92.97,10676.0,78.8361,78.921,78.8276,78.8955,10676.0
2018-07-11 12:40:00,92.97,93.01,92.9,93.01,15431.0,78.8955,78.9295,78.8361,78.9295,15431.0
2018-07-11 12:50:00,92.98,93.0,92.85,92.87,10484.0,78.904,78.921,78.7937,78.8107,10484.0
2018-07-11 13:00:00,92.9,92.95,92.87,92.88,6693.0,78.8361,78.8786,78.8107,78.8192,6693.0
2018-07-11 13:10:00,92.89,92.95,92.84,92.92,13389.0,78.8276,78.8786,78.7852,78.8531,13389.0
2018-07-11 13:20:00,92.94,93.04,92.91,93.02,29570.0,78.8701,78.9549,78.8446,78.938,29570.0
2018-07-11 13:30:00,93.02,93.08,92.92,92.95,18973.0,78.938,78.9889,78.8531,78.8786,18973.0
2018-07-11 13:40:00,92.95,92.98,92.87,92.89,12532.0,78.8786,78.904,78.8107,78.8276,12532.0
2018-07-11 13:50:00,92.87,92.87,92.75,92.78,12026.0,78.8107,78.8107,78.7088,78.7343,12026.0
2018-07-11 14:00:00,92.78,92.89,92.78,92.8,17190.0,78.7343,78.8276,78.7343,78.7513,17190.0
2018-07-11 14:10:00,92.79,92.84,92.71,92.84,20515.0,78.7428,78.7852,78.6749,78.7852,20515.0
2018-07-11 14:20:00,92.83,92.93,92.8,92.92,18224.0,78.7767,78.8616,78.7513,78.8531,18224.0
2018-07-11 14:30:00,92.93,93.0,92.92,92.98,15168.0,78.8616,78.921,78.8531,78.904,15168.0
2018-07-11 14:40:00,92.98,92.98,92.89,92.95,18087.0,78.904,78.904,78.8276,78.8786,18087.0
2018-07-11 14:50:00,92.95,92.99,92.92,92.94,15636.0,78.8786,78.9125,78.8531,78.8701,15636.0
2018-07-11 15:00:00,92.93,93.03,92.87,93.01,27052.0,78.8616,78.9465,78.8107,78.9295,27052.0
2018-07-11 15:10:00,93.02,93.06,92.9,92.96,90806.0,78.938,78.9719,78.8361,78.8871,90806.0
2018-07-11 15:20:00,92.94,92.95,92.85,92.88,30310.0,78.8701,78.8786,78.7937,78.8192,30310.0
2018-07-11 15:30:00,92.88,92.99,92.88,92.91,39881.0,78.8192,78.9125,78.8192,78.8446,39881.0
2018-07-11 15:40:00,92.91,93.01,92.89,93.0,61397.0,78.8446,78.9295,78.8276,78.921,61397.0
2018-07-11 15:50:00,92.99,93.0,92.81,92.83,127590.0,78.9125,78.921,78.7598,78.7767,127590.0
2018-07-12 09:30:00,93.53,93.53,92.85,93.01,30655.0,79.3708,79.3708,78.7937,78.9295,30655.0
2018-07-12 09:40:00,93.0,93.04,92.67,92.75,17911.0,78.921,78.9549,78.641,78.7088,17911.0
2018-07-12 09:50:00,92.77,92.78,92.56,92.76,18075.0,78.7258,78.7343,78.5476,78.7173,18075.0
2018-07-12 10:00:00,92.76,92.97,92.73,92.79,17523.0,78.7173,78.8955,78.6919,78.7428,17523.0
2018-07-12 10:10:00,92.78,92.78,92.47,92.48,16917.0,78.7343,78.7343,78.4712,78.4797,16917.0
2018-07-12 10:20:00,92.49,92.63,92.48,92.59,13626.0,78.4882,78.607,78.4797,78.5731,13626.0
2018-07-12 10:30:00,92.6,92.67,92.38,92.42,16134.0,78.5816,78.641,78.3949,78.4288,16134.0
2018-07-12 10:40:00,92.46,92.49,92.3,92.31,16334.0,78.4627,78.4882,78.327,78.3355,16334.0
2018-07-12 10:50:00,92.35,92.49,92.35,92.46,9085.0,78.3694,78.4882,78.3694,78.4627,9085.0
2018-07-12 11:00:00,92.49,92.56,92.46,92.56,14603.0,78.4882,78.5476,78.4627,78.5476,14603.0
2018-07-12 11:10:00,92.56,92.63,92.43,92.45,47185.0,78.5476,78.607,78.4373,78.4543,47185.0
2018-07-12 11:20:00,92.44,92.45,92.26,92.27,16589.0,78.4458,78.4543,78.293,78.3015,16589.0
2018-07-12 11:30:00,92.28,92.44,92.28,92.4,14318.0,78.31,78.4458,78.31,78.4118,14318.0
2018-07-12 11:40:00,92.39,92.4,92.31,92.37,15612.0,78.4033,78.4118,78.3355,78.3864,15612.0
2018-07-12 11:50:00,92.4,92.47,92.38,92.43,12380.0,78.4118,78.4712,78.3949,78.4373,12380.0
2018-07-12 12:00:00,92.43,92.48,92.4,92.43,16835.0,78.4373,78.4797,78.4118,78.4373,16835.0
2018-07-12 12:10:00,92.43,92.59,92.42,92.59,22099.0,78.4373,78.5731,78.4288,78.5731,22099.0
2018-07-12 12:20:00,92.59,92.71,92.58,92.71,15209.0,78.5731,78.6749,78.5646,78.6749,15209.0
2018-07-12 12:30:00,92.73,92.78,92.69,92.7,16276.0,78.6919,78.7343,78.6579,78.6664,16276.0
2018-07-12 12:40:00,92.69,92.7,92.54,92.58,17733.0,78.6579,78.6664,78.5306,78.5646,17733.0
2018-07-12 12:50:00,92.59,92.77,92.59,92.77,9639.0,78.5731,78.7258,78.5731,78.7258,9639.0
2018-07-12 13:00:00,92.78,92.89,92.76,92.84,17703.0,78.7343,78.8276,78.7173,78.7852,17703.0
2018-07-12 13:10:00,92.85,92.95,92.83,92.95,10876.0,78.7937,78.8786,78.7767,78.8786,10876.0
2018-07-12 13:20:00,92.94,92.96,92.86,92.96,19407.0,78.8701,78.8871,78.8022,78.8871,19407.0
2018-07-12 13:30:00,92.94,92.97,92.89,92.93,15585.0,78.8701,78.8955,78.8276,78.8616,15585.0
2018-07-12 13:40:00,92.96,92.96,92.88,92.9,25621.0,78.8871,78.8871,78.8192,78.8361,25621.0
2018-07-12 13:50:00,92.89,92.9,92.82,92.88,21024.0,78.8276,78.8361,78.7682,78.8192,21024.0
2018-07-12 14:00:00,92.87,92.91,92.82,92.86,13976.0,78.8107,78.8446,78.7682,78.8022,13976.0
2018-07-12 14:10:00,92.85,92.87,92.82,92.85,15395.0,78.7937,78.8107,78.7682,78.7937,15395.0
2018-07-12 14:20:00,92.86,92.9,92.84,92.89,15351.0,78.8022,78.8361,78.7852,78.8276,15351.0
2018-07-12 14:30:00,92.89,92.9,92.81,92.9,28879.0,78.8276,78.8361,78.7598,78.8361,28879.0
2018-07-12 14:40:00,92.9,92.95,92.88,92.91,24309.0,78.8361,78.8786,78.8192,78.8446,24309.0
2018-07-12 14:50:00,92.92,92.94,92.79,92.84,20478.0,78.8531,78.8701,78.7428,78.7852,20478.0
2018-07-12 15:00:00,92.85,92.94,92.85,92.86,23388.0,78.7937,78.8701,78.7937,78.8022,23388.0
2018-07-12 15:10:00,92.87,92.93,92.81,92.9,21805.0,78.8107,78.8616,78.7598,78.8361,21805.0
2018-07-12 15:20:00,92.9,92.95,92.78,92.93,37492.0,78.8361,78.8786,78.7343,78.8616,37492.0
2018-07-12 15:30:00,92.93,92.94,92.86,92.89,38557.0,78.8616,78.8701,78.8022,78.8276,38557.0
2018-07-12 15:40:00,92.87,92.91,92.76,92.9,54652.0,78.8107,78.8446,78.7173,78.8361,54652.0
2018-07-12 15:50:00,92.89,92.94,92.82,92.9,94486.0,78.8276,78.8701,78.7682,78.8361,94486.0
2018-07-13 09:30:00,92.94,92.95,92.74,92.82,30380.0,78.8701,78.8786,78.7004,78.7682,30380.0
2018-07-13 09:40:00,92.82,92.92,92.74,92.86,13099.0,78.7682,78.8531,78.7004,78.8022,13099.0
2018-07-13 09:50:00,92.84,92.88,92.56,92.69,20182.0,78.7852,78.8192,78.5476,78.6579,20182.0
2018-07-13 10:00:00,92.75,92.77,92.58,92.65,17674.0,78.7088,78.7258,78.5646,78.624,17674.0
2018-07-13 10:10:00,92.62,92.86,92.62,92.84,21509.0,78.5985,78.8022,78.5985,78.7852,21509.0
2018-07-13 10:20:00,92.88,92.89,92.66,92.67,29193.0,78.8192,78.8276,78.6325,78.641,29193.0
2018-07-13 10:30:00,92.66,92.77,92.65,92.76,14214.0,78.6325,78.7258,78.624,78.7173,14214.0
2018-07-13 10:40:00,92.76,92.95,92.68,92.93,30002.0,78.7173,78.8786,78.6494,78.8616,30002.0
2018-07-13 10:50:00,92.93,93.09,92.93,93.0,18853.0,78.8616,78.9974,78.8616,78.921,18853.0
2018-07-13 11:00:00,93.0,93.06,92.98,93.04,23486.0,78.921,78.9719,78.904,78.9549,23486.0
2018-07-13 11:10:00,93.04,93.05,92.92,92.94,19594.0,78.9549,78.9634,78.8531,78.8701,19594.0
2018-07-13 11:20:00,92.94,92.99,92.91,92.93,20276.0,78.8701,78.9125,78.8446,78.8616,20276.0
2018-07-13 11:30:00,92.91,92.96,92.87,92.92,10292.0,78.8446,78.8871,78.8107,78.8531,10292.0
2018-07-13 11:40:00,92.91,92.96,92.8,92.88,18667.0,78.8446,78.8871,78.7513,78.8192,18667.0
2018-07-13 11:50:00,92.9,92.92,92.86,92.9,10492.0,78.8361,78.8531,78.8022,78.8361,10492.0
2018-07-13 12:00:00,92.9,92.97,92.85,92.95,10535.0,78.8361,78.8955,78.7937,78.8786,10535.0
2018-07-13 12:10:00,92.94,92.99,92.93,92.99,12054.0,78.8701,78.9125,78.8616,78.9125,12054.0
2018-07-13 12:20:00,92.98,93.0,92.92,92.99,10790.0,78.904,78.921,78.8531,78.9125,10790.0
2018-07-13 12:30:00,92.97,92.97,92.89,92.92,11013.0,78.8955,78.8955,78.8276,78.8531,11013.0
2018-07-13 12:40:00,92.91,92.96,92.9,92.95,10158.0,78.8446,78.8871,78.8361,78.8786,10158.0
2018-07-13 12:50:00,92.96,93.04,92.94,93.04,19129.0,78.8871,78.9549,78.8701,78.9549,19129.0
2018-07-13 13:00:00,93.04,93.11,93.01,93.08,13689.0,78.9549,79.0143,78.9295,78.9889,13689.0
2018-07-13 13:10:00,93.08,93.08,93.02,93.04,10719.0,78.9889,78.9889,78.938,78.9549,10719.0
2018-07-13 13:20:00,93.02,93.05,92.99,93.02,14685.0,78.938,78.9634,78.9125,78.938,14685.0
2018-07-13 13:30:00,93.01,93.02,92.92,92.94,16012.0,78.9295,78.938,78.8531,78.8701,16012.0
2018-07-13 13:40:00,92.93,92.98,92.91,92.96,12312.0,78.8616,78.904,78.8446,78.8871,12312.0
2018-07-13 13:50:00,92.96,92.98,92.94,92.97,10239.0,78.8871,78.904,78.8701,78.8955,10239.0
2018-07-13 14:00:00,92.98,92.98,92.86,92.86,7581.0,78.904,78.904,78.8022,78.8022,7581.0
2018-07-13 14:10:00,92.85,92.94,92.84,92.92,11432.0,78.7937,78.8701,78.7852,78.8531,11432.0
2018-07-13 14:20:00,92.91,92.94,92.89,92.94,9699.0,78.8446,78.8701,78.8276,78.8701,9699.0
2018-07-13 14:30:00,92.92,92.92,92.79,92.8,10769.0,78.8531,78.8531,78.7428,78.7513,10769.0
2018-07-13 14:40:00,92.8,92.8,92.75,92.77,16115.0,78.7513,78.7513,78.7088,78.7258,16115.0
2018-07-13 14:50:00,92.77,92.8,92.75,92.77,19444.0,78.7258,78.7513,78.7088,78.7258,19444.0
2018-07-13 15:00:00,92.77,92.84,92.76,92.82,24454.0,78.7258,78.7852,78.7173,78.7682,24454.0
2018-07-13 15:10:00,92.82,92.85,92.75,92.78,24556.0,78.7682,78.7937,78.7088,78.7343,24556.0
2018-07-13 15:20:00,92.78,92.78,92.72,92.76,23061.0,78.7343,78.7343,78.6834,78.7173,23061.0
2018-07-13 15:30:00,92.76,92.85,92.75,92.83,27057.0,78.7173,78.7937,78.7088,78.7767,27057.0
2018-07-13 15:40:00,92.83,92.85,92.8,92.82,45025.0,78.7767,78.7937,78.7513,78.7682,45025.0
2018-07-13 15:50:00,92.82,92.87,92.71,92.83,105865.0,78.7682,78.8107,78.6749,78.7767,105865.0
2018-07-16 09:30:00,93.13,93.33,92.97,93.1,44363.0,79.0313,79.201,78.8955,79.0059,44363.0
2018-07-16 09:40:00,93.1,93.19,92.96,92.96,48551.0,79.0059,79.0822,78.8871,78.8871,48551.0
2018-07-16 09:50:00,92.97,93.05,92.91,92.95,25547.0,78.8955,78.9634,78.8446,78.8786,25547.0
2018-07-16 10:00:00,92.94,93.02,92.84,93.0,79247.0,78.8701,78.938,78.7852,78.921,79247.0
2018-07-16 10:10:00,93.03,93.22,93.03,93.17,23410.0,78.9465,79.1077,78.9465,79.0653,23410.0
2018-07-16 10:20:00,93.18,93.18,93.09,93.11,25608.0,79.0737,79.0737,78.9974,79.0143,25608.0
2018-07-16 10:30:00,93.12,93.21,93.11,93.14,22155.0,79.0228,79.0992,79.0143,79.0398,22155.0
2018-07-16 10:40:00,93.11,93.16,93.05,93.07,15545.0,79.0143,79.0568,78.9634,78.9804,15545.0
2018-07-16 10:50:00,93.08,93.17,93.07,93.15,18573.0,78.9889,79.0653,78.9804,79.0483,18573.0
2018-07-16 11:00:00,93.16,93.36,93.15,93.31,26814.0,79.0568,79.2265,79.0483,79.1841,26814.0
2018-07-16 11:10:00,93.32,93.41,93.3,93.32,19025.0,79.1926,79.2689,79.1756,79.1926,19025.0
2018-07-16 11:20:00,93.31,93.47,93.31,93.42,24889.0,79.1841,79.3198,79.1841,79.2774,24889.0
2018-07-16 11:30:00,93.41,93.43,93.33,93.4,26168.0,79.2689,79.2859,79.201,79.2604,26168.0
2018-07-16 11:40:00,93.4,93.45,93.35,93.37,15200.0,79.2604,79.3029,79.218,79.235,15200.0
2018-07-16 11:50:00,93.36,93.49,93.34,93.48,10959.0,79.2265,79.3368,79.2095,79.3283,10959.0
2018-07-16 12:00:00,93.49,93.51,93.39,93.46,14463.0,79.3368,79.3538,79.252,79.3114,14463.0
2018-07-16 12:10:00,93.46,93.54,93.44,93.52,10751.0,79.3114,79.3792,79.2944,79.3623,10751.0
2018-07-16 12:20:00,93.52,93.6,93.51,93.57,13482.0,79.3623,79.4302,79.3538,79.4047,13482.0
2018-07-16 12:30:00,93.57,93.57,93.5,93.51,8113.0,79.4047,79.4047,79.3453,79.3538,8113.0
2018-07-16 12:40:00,93.52,93.64,93.5,93.64,16916.0,79.3623,79.4641,79.3453,79.4641,16916.0
2018-07-16 12:50:00,93.65,93.65,93.61,93.61,11416.0,79.4726,79.4726,79.4386,79.4386,11416.0
2018-07-16 13:00:00,93.63,93.69,93.61,93.67,9248.0,79.4556,79.5065,79.4386,79.4896,9248.0
2018-07-16 13:10:00,93.67,93.71,93.63,93.7,15429.0,79.4896,79.5235,79.4556,79.515,15429.0
2018-07-16 13:20:00,93.71,93.75,93.64,93.64,19677.0,79.5235,79.5575,79.4641,79.4641,19677.0
2018-07-16 13:30:00,93.65,93.65,93.58,93.6,25429.0,79.4726,79.4726,79.4132,79.4302,25429.0
2018-07-16 13:40:00,93.61,93.61,93.51,93.53,14152.0,79.4386,79.4386,79.3538,79.3708,14152.0
2018-07-16 13:50:00,93.52,93.6,93.45,93.5,28899.0,79.3623,79.4302,79.3029,79.3453,28899.0
2018-07-16 14:00:00,93.5,93.51,93.43,93.48,16565.0,79.3453,79.3538,79.2859,79.3283,16565.0
2018-07-16 14:10:00,93.49,93.51,93.44,93.45,18391.0,79.3368,79.3538,79.2944,79.3029,18391.0
2018-07-16 14:20:00,93.44,93.48,93.4,93.46,36906.0,79.2944,79.3283,79.2604,79.3114,36906.0
2018-07-16 14:30:00,93.46,93.47,93.36,93.38,33476.0,79.3114,79.3198,79.2265,79.2435,33476.0
2018-07-16 14:40:00,93.37,93.39,93.3,93.3,22083.0,79.235,79.252,79.1756,79.1756,22083.0
2018-07-16 14:50:00,93.3,93.31,93.26,93.28,13262.0,79.1756,79.1841,79.1416,79.1586,13262.0
2018-07-16 15:00:00,93.28,93.37,93.26,93.34,15640.0,79.1586,79.235,79.1416,79.2095,15640.0
2018-07-16 15:10:00,93.35,93.38,93.3,93.34,18008.0,79.218,79.2435,79.1756,79.2095,18008.0
2018-07-16 15:20:00,93.35,93.43,93.35,93.39,21339.0,79.218,79.2859,79.218,79.252,21339.0
2018-07-16 15:30:00,93.41,93.45,93.36,93.44,48156.0,79.2689,79.3029,79.2265,79.2944,48156.0
2018-07-16 15:40:00,93.44,93.45,93.3,93.4,51110.0,79.2944,79.3029,79.1756,79.2604,51110.0
2018-07-16 15:50:00,93.39,93.46,93.35,93.45,115081.0,79.252,79.3114,79.218,79.3029,115081.0
2018-07-17 09:30:00,93.8,93.98,93.57,93.58,44823.0,79.5999,79.7526,79.4047,79.4132,44823.0
2018-07-17 09:40:00,93.6,93.71,93.52,93.69,20606.0,79.4302,79.5235,79.3623,79.5065,20606.0
2018-07-17 09:50:00,93.71,93.79,93.57,93.66,12259.0,79.5235,79.5914,79.4047,79.4811,12259.0
2018-07-17 10:00:00,93.63,93.73,93.5,93.56,18679.0,79.4556,79.5405,79.3453,79.3962,18679.0
2018-07-17 10:10:00,93.56,93.64,93.54,93.61,13875.0,79.3962,79.4641,79.3792,79.4386,13875.0
2018-07-17 10:20:00,93.63,93.88,93.6,93.87,67279.0,79.4556,79.6678,79.4302,79.6593,67279.0
2018-07-17 10:30:00,93.87,94.15,93.85,94.12,64374.0,79.6593,79.8969,79.6423,79.8714,64374.0
2018-07-17 10:40:00,94.11,94.11,93.95,93.98,28925.0,79.863,79.863,79.7272,79.7526,28925.0
2018-07-17 10:50:00,93.98,94.03,93.89,94.01,23715.0,79.7526,79.7951,79.6763,79.7781,23715.0
2018-07-17 11:00:00,94.01,94.1,93.9,94.08,70198.0,79.7781,79.8545,79.6847,79.8375,70198.0
2018-07-17 11:10:00,94.1,94.34,94.1,94.34,19235.0,79.8545,80.0581,79.8545,80.0581,19235.0
2018-07-17 11:20:00,94.35,94.5,94.31,94.5,25020.0,80.0666,80.1939,80.0327,80.1939,25020.0
2018-07-17 11:30:00,94.49,94.56,94.41,94.44,34192.0,80.1854,80.2448,80.1175,80.143,34192.0
2018-07-17 11:40:00,94.43,94.45,94.31,94.33,31643.0,80.1345,80.1515,80.0327,80.0497,31643.0
2018-07-17 11:50:00,94.33,94.34,94.18,94.2,22939.0,80.0497,80.0581,79.9224,79.9393,22939.0
2018-07-17 12:00:00,94.21,94.29,94.2,94.26,13041.0,79.9478,80.0157,79.9393,79.9902,13041.0
2018-07-17 12:10:00,94.24,94.4,94.21,94.4,18288.0,79.9733,80.1091,79.9478,80.1091,18288.0
2018-07-17 12:20:00,94.38,94.49,94.35,94.38,14375.0,80.0921,80.1854,80.0666,80.0921,14375.0
2018-07-17 12:30:00,94.37,94.37,94.23,94.27,13193.0,80.0836,80.0836,79.9648,79.9987,13193.0
2018-07-17 12:40:00,94.28,94.34,94.28,94.32,14147.0,80.0072,80.0581,80.0072,80.0412,14147.0
2018-07-17 12:50:00,94.32,94.4,94.3,94.37,15191.0,80.0412,80.1091,80.0242,80.0836,15191.0
2018-07-17 13:00:00,94.37,94.43,94.36,94.37,13524.0,80.0836,80.1345,80.0751,80.0836,13524.0
2018-07-17 13:10:00,94.38,94.43,94.36,94.37,17317.0,80.0921,80.1345,80.0751,80.0836,17317.0
2018-07-17 13:20:00,94.36,94.38,94.22,94.25,13733.0,80.0751,80.0921,79.9563,79.9818,13733.0
2018-07-17 13:30:00,94.24,94.31,94.24,94.27,16912.0,79.9733,80.0327,79.9733,79.9987,16912.0
2018-07-17 13:40:00,94.27,94.34,94.25,94.34,24362.0,79.9987,80.0581,79.9818,80.0581,24362.0
2018-07-17 13:50:00,94.33,94.41,94.33,94.36,12760.0,80.0497,80.1175,80.0497,80.0751,12760.0
2018-07-17 14:00:00,94.37,94.38,94.32,94.32,19174.0,80.0836,80.0921,80.0412,80.0412,19174.0
2018-07-17 14:10:00,94.33,94.41,94.31,94.36,20367.0,80.0497,80.1175,80.0327,80.0751,20367.0
2018-07-17 14:20:00,94.35,94.44,94.34,94.41,21036.0,80.0666,80.143,80.0581,80.1175,21036.0
2018-07-17 14:30:00,94.41,94.44,94.4,94.4,15323.0,80.1175,80.143,80.1091,80.1091,15323.0
2018-07-17 14:40:00,94.41,94.42,94.33,94.41,23305.0,80.1175,80.126,80.0497,80.1175,23305.0
2018-07-17 14:50:00,94.41,94.47,94.37,94.39,17393.0,80.1175,80.1685,80.0836,80.1006,17393.0
2018-07-17 15:00:00,94.38,94.45,94.36,94.41,15932.0,80.0921,80.1515,80.0751,80.1175,15932.0
2018-07-17 15:10:00,94.42,94.46,94.41,94.45,29319.0,80.126,80.16,80.1175,80.1515,29319.0
2018-07-17 15:20:00,94.46,94.5,94.4,94.42,45502.0,80.16,80.1939,80.1091,80.126,45502.0
2018-07-17 15:30:00,94.42,94.43,94.38,94.4,47433.0,80.126,80.1345,80.0921,80.1091,47433.0
2018-07-17 15:40:00,94.39,94.42,94.35,94.39,82717.0,80.1006,80.126,80.0666,80.1006,82717.0
2018-07-17 15:50:00,94.38,94.39,94.24,94.27,104644.0,80.0921,80.1006,79.9733,79.9987,104644.0
2018-07-18 09:30:00,94.4,94.74,94.17,94.28,40225.0,80.1091,80.3976,79.9139,80.0072,40225.0
2018-07-18 09:40:00,94.28,94.45,94.21,94.42,14291.0,80.0072,80.1515,79.9478,80.126,14291.0
2018-07-18 09:50:00,94.42,94.64,94.39,94.54,38986.0,80.126,80.3127,80.1006,80.2279,38986.0
2018-07-18 10:00:00,94.54,94.7,94.5,94.63,36532.0,80.2279,80.3636,80.1939,80.3042,36532.0
2018-07-18 10:10:00,94.64,94.8,94.64,94.7,23696.0,80.3127,80.4485,80.3127,80.3636,23696.0
2018-07-18 10:20:00,94.7,94.77,94.69,94.73,22229.0,80.3636,80.423,80.3552,80.3891,22229.0
2018-07-18 10:30:00,94.75,94.8,94.71,94.8,23894.0,80.4061,80.4485,80.3721,80.4485,23894.0
2018-07-18 10:40:00,94.82,94.9,94.8,94.87,35663.0,80.4655,80.5334,80.4485,80.5079,35663.0
2018-07-18 10:50:00,94.84,95.0,94.8,95.0,27521.0,80.4824,80.6182,80.4485,80.6182,27521.0
2018-07-18 11:00:00,94.99,95.0,94.93,94.98,52047.0,80.6097,80.6182,80.5588,80.6012,52047.0
2018-07-18 11:10:00,94.97,94.98,94.92,94.95,23673.0,80.5928,80.6012,80.5503,80.5758,23673.0
2018-07-18 11:20:00,94.94,95.0,94.93,95.0,59960.0,80.5673,80.6182,80.5588,80.6182,59960.0
2018-07-18 11:30:00,95.0,95.29,94.99,95.23,186790.0,80.6182,80.8643,80.6097,80.8134,186790.0
2018-07-18 11:40:00,95.24,95.38,95.21,95.25,30205.0,80.8219,80.9407,80.7964,80.8304,30205.0
2018-07-18 11:50:00,95.26,95.28,95.19,95.27,19429.0,80.8389,80.8558,80.7795,80.8473,19429.0
2018-07-18 12:00:00,95.28,95.48,95.28,95.45,25386.0,80.8558,81.0256,80.8558,81.0001,25386.0
2018-07-18 12:10:00,95.45,95.49,95.4,95.49,42553.0,81.0001,81.034,80.9577,81.034,42553.0
2018-07-18 12:20:00,95.48,95.65,95.48,95.65,38809.0,81.0256,81.1698,81.0256,81.1698,38809.0
2018-07-18 12:30:00,95.65,95.65,95.54,95.62,22147.0,81.1698,81.1698,81.0765,81.1444,22147.0
2018-07-18 12:40:00,95.63,95.64,95.59,95.62,14136.0,81.1528,81.1613,81.1189,81.1444,14136.0
2018-07-18 12:50:00,95.62,95.65,95.56,95.57,29435.0,81.1444,81.1698,81.0934,81.1019,29435.0
2018-07-18 13:00:00,95.57,95.57,95.39,95.41,15632.0,81.1019,81.1019,80.9492,80.9662,15632.0
2018-07-18 13:10:00,95.41,95.49,95.4,95.4,14056.0,80.9662,81.034,80.9577,80.9577,14056.0
2018-07-18 13:20:00,95.4,95.45,95.38,95.45,11375.0,80.9577,81.0001,80.9407,81.0001,11375.0
2018-07-18 13:30:00,95.46,95.46,95.35,95.37,20580.0,81.0086,81.0086,80.9152,80.9322,20580.0
2018-07-18 13:40:00,95.37,95.39,95.35,95.36,10940.0,80.9322,80.9492,80.9152,80.9237,10940.0
2018-07-18 13:50:00,95.36,95.36,95.27,95.35,13753.0,80.9237,80.9237,80.8473,80.9152,13753.0
2018-07-18 14:00:00,95.35,95.36,95.28,95.28,19031.0,80.9152,80.9237,80.8558,80.8558,19031.0
2018-07-18 14:10:00,95.3,95.37,95.26,95.37,13201.0,80.8728,80.9322,80.8389,80.9322,13201.0
2018-07-18 14:20:00,95.37,95.42,95.35,95.42,20803.0,80.9322,80.9746,80.9152,80.9746,20803.0
2018-07-18 14:30:00,95.43,95.58,95.43,95.5,25187.0,80.9831,81.1104,80.9831,81.0425,25187.0
2018-07-18 14:40:00,95.49,95.57,95.43,95.54,14848.0,81.034,81.1019,80.9831,81.0765,14848.0
2018-07-18 14:50:00,95.56,95.63,95.55,95.63,17577.0,81.0934,81.1528,81.085,81.1528,17577.0
2018-07-18 15:00:00,95.64,95.64,95.49,95.5,52996.0,81.1613,81.1613,81.034,81.0425,52996.0
2018-07-18 15:10:00,95.5,95.56,95.5,95.55,27442.0,81.0425,81.0934,81.0425,81.085,27442.0
2018-07-18 15:20:00,95.55,95.62,95.54,95.59,21096.0,81.085,81.1444,81.0765,81.1189,21096.0
2018-07-18 15:30:00,95.6,95.63,95.57,95.63,48991.0,81.1274,81.1528,81.1019,81.1528,48991.0
2018-07-18 15:40:00,95.65,95.78,95.63,95.77,83574.0,81.1698,81.2801,81.1528,81.2717,83574.0
2018-07-18 15:50:00,95.76,95.83,95.72,95.76,151623.0,81.2632,81.3226,81.2292,81.2632,151623.0
2018-07-19 09:30:00,95.21,95.38,94.97,95.31,36272.0,80.7964,80.9407,80.5928,80.8813,36272.0
2018-07-19 09:40:00,95.31,95.43,94.68,94.7,59427.0,80.8813,80.9831,80.3467,80.3636,59427.0
2018-07-19 09:50:00,94.69,94.72,94.35,94.44,31466.0,80.3552,80.3806,80.0666,80.143,31466.0
2018-07-19 10:00:00,94.4,94.46,94.17,94.17,37185.0,80.1091,80.16,79.9139,79.9139,37185.0
2018-07-19 10:10:00,94.17,94.33,94.11,94.12,24345.0,79.9139,80.0497,79.863,79.8714,24345.0
2018-07-19 10:20:00,94.11,94.14,93.94,93.96,28038.0,79.863,79.8884,79.7187,79.7357,28038.0
2018-07-19 10:30:00,93.94,94.14,93.86,94.14,21794.0,79.7187,79.8884,79.6508,79.8884,21794.0
2018-07-19 10:40:00,94.16,94.18,94.01,94.09,29441.0,79.9054,79.9224,79.7781,79.846,29441.0
2018-07-19 10:50:00,94.1,94.11,93.9,93.92,21986.0,79.8545,79.863,79.6847,79.7017,21986.0
2018-07-19 11:00:00,93.91,94.08,93.89,94.07,29409.0,79.6932,79.8375,79.6763,79.829,29409.0
2018-07-19 11:10:00,94.06,94.26,94.0,94.22,37275.0,79.8205,79.9902,79.7696,79.9563,37275.0
2018-07-19 11:20:00,94.22,94.26,94.09,94.21,51153.0,79.9563,79.9902,79.846,79.9478,51153.0
2018-07-19 11:30:00,94.22,94.32,94.19,94.25,102553.0,79.9563,80.0412,79.9308,79.9818,102553.0
2018-07-19 11:40:00,94.25,94.28,94.13,94.13,29016.0,79.9818,80.0072,79.8799,79.8799,29016.0
2018-07-19 11:50:00,94.13,94.22,94.12,94.2,14906.0,79.8799,79.9563,79.8714,79.9393,14906.0
2018-07-19 12:00:00,94.19,94.24,94.09,94.09,36954.0,79.9308,79.9733,79.846,79.846,36954.0
2018-07-19 12:10:00,94.1,94.11,94.0,94.01,24288.0,79.8545,79.863,79.7696,79.7781,24288.0
2018-07-19 12:20:00,94.02,94.03,93.9,93.92,13091.0,79.7866,79.7951,79.6847,79.7017,13091.0
2018-07-19 12:30:00,93.93,93.93,93.87,93.92,17106.0,79.7102,79.7102,79.6593,79.7017,17106.0
2018-07-19 12:40:00,93.92,93.92,93.77,93.8,23378.0,79.7017,79.7017,79.5744,79.5999,23378.0
2018-07-19 12:50:00,93.8,93.8,93.7,93.71,19229.0,79.5999,79.5999,79.515,79.5235,19229.0
2018-07-19 13:00:00,93.72,93.85,93.66,93.66,39893.0,79.532,79.6423,79.4811,79.4811,39893.0
2018-07-19 13:10:00,93.66,93.69,93.51,93.62,22011.0,79.4811,79.5065,79.3538,79.4471,22011.0
2018-07-19 13:20:00,93.6,93.69,93.6,93.61,19467.0,79.4302,79.5065,79.4302,79.4386,19467.0
2018-07-19 13:30:00,93.61,93.61,93.52,93.52,23618.0,79.4386,79.4386,79.3623,79.3623,23618.0
2018-07-19 13:40:00,93.53,93.57,93.5,93.53,26958.0,79.3708,79.4047,79.3453,79.3708,26958.0
2018-07-19 13:50:00,93.52,93.61,93.46,93.59,20417.0,79.3623,79.4386,79.3114,79.4217,20417.0
2018-07-19 14:00:00,93.59,93.66,93.56,93.66,22111.0,79.4217,79.4811,79.3962,79.4811,22111.0
2018-07-19 14:10:00,93.66,93.67,93.56,93.63,26576.0,79.4811,79.4896,79.3962,79.4556,26576.0
2018-07-19 14:20:00,93.62,93.76,93.61,93.75,28546.0,79.4471,79.5659,79.4386,79.5575,28546.0
2018-07-19 14:30:00,93.76,93.76,93.66,93.67,25699.0,79.5659,79.5659,79.4811,79.4896,25699.0
2018-07-19 14:40:00,93.66,93.74,93.6,93.63,31147.0,79.4811,79.549,79.4302,79.4556,31147.0
2018-07-19 14:50:00,93.62,93.62,93.52,93.52,20227.0,79.4471,79.4471,79.3623,79.3623,20227.0
2018-07-19 15:00:00,93.53,93.69,93.53,93.68,39903.0,79.3708,79.5065,79.3708,79.4981,39903.0
2018-07-19 15:10:00,93.68,93.69,93.59,93.68,39143.0,79.4981,79.5065,79.4217,79.4981,39143.0
2018-07-19 15:20:00,93.69,93.71,93.66,93.7,33189.0,79.5065,79.5235,79.4811,79.515,33189.0
2018-07-19 15:30:00,93.71,93.76,93.65,93.69,49264.0,79.5235,79.5659,79.4726,79.5065,49264.0
2018-07-19 15:40:00,93.68,93.69,93.43,93.47,92904.0,79.4981,79.5065,79.2859,79.3198,92904.0
2018-07-19 15:50:00,93.48,93.5,93.37,93.43,180314.0,79.3283,79.3453,79.235,79.2859,180314.0
2018-07-20 09:30:00,93.01,93.32,92.59,92.96,105256.0,78.9295,79.1926,78.5731,78.8871,105256.0
2018-07-20 09:40:00,92.99,93.25,92.75,93.09,33116.0,78.9125,79.1331,78.7088,78.9974,33116.0
2018-07-20 09:50:00,93.08,93.19,93.02,93.11,15534.0,78.9889,79.0822,78.938,79.0143,15534.0
2018-07-20 10:00:00,93.13,93.35,93.03,93.31,28765.0,79.0313,79.218,78.9465,79.1841,28765.0
2018-07-20 10:10:00,93.33,93.41,93.14,93.24,28806.0,79.201,79.2689,79.0398,79.1247,28806.0
2018-07-20 10:20:00,93.24,93.43,93.22,93.32,28374.0,79.1247,79.2859,79.1077,79.1926,28374.0
2018-07-20 10:30:00,93.31,93.41,93.29,93.3,19862.0,79.1841,79.2689,79.1671,79.1756,19862.0
2018-07-20 10:40:00,93.31,93.34,93.14,93.14,23722.0,79.1841,79.2095,79.0398,79.0398,23722.0
2018-07-20 10:50:00,93.14,93.17,92.98,93.02,21414.0,79.0398,79.0653,78.904,78.938,21414.0
2018-07-20 11:00:00,93.01,93.23,93.01,93.23,23357.0,78.9295,79.1162,78.9295,79.1162,23357.0
2018-07-20 11:10:00,93.25,93.42,93.24,93.38,40575.0,79.1331,79.2774,79.1247,79.2435,40575.0
2018-07-20 11:20:00,93.38,93.42,93.3,93.31,26471.0,79.2435,79.2774,79.1756,79.1841,26471.0
2018-07-20 11:30:00,93.32,93.43,93.27,93.29,19107.0,79.1926,79.2859,79.1501,79.1671,19107.0
2018-07-20 11:40:00,93.3,93.36,93.26,93.33,18872.0,79.1756,79.2265,79.1416,79.201,18872.0
2018-07-20 11:50:00,93.33,93.4,93.28,93.29,12693.0,79.201,79.2604,79.1586,79.1671,12693.0
2018-07-20 12:00:00,93.3,93.4,93.3,93.39,20382.0,79.1756,79.2604,79.1756,79.252,20382.0
2018-07-20 12:10:00,93.39,93.5,93.36,93.48,15616.0,79.252,79.3453,79.2265,79.3283,15616.0
2018-07-20 12:20:00,93.49,93.56,93.46,93.56,10961.0,79.3368,79.3962,79.3114,79.3962,10961.0
2018-07-20 12:30:00,93.57,93.6,93.51,93.57,17459.0,79.4047,79.4302,79.3538,79.4047,17459.0
2018-07-20 12:40:00,93.57,93.59,93.51,93.51,18924.0,79.4047,79.4217,79.3538,79.3538,18924.0
2018-07-20 12:50:00,93.51,93.51,93.47,93.48,11194.0,79.3538,79.3538,79.3198,79.3283,11194.0
2018-07-20 13:00:00,93.48,93.49,93.44,93.44,15142.0,79.3283,79.3368,79.2944,79.2944,15142.0
2018-07-20 13:10:00,93.45,93.5,93.44,93.47,61524.0,79.3029,79.3453,79.2944,79.3198,61524.0
2018-07-20 13:20:00,93.48,93.5,93.45,93.48,32196.0,79.3283,79.3453,79.3029,79.3283,32196.0
2018-07-20 13:30:00,93.47,93.54,93.45,93.52,36160.0,79.3198,79.3792,79.3029,79.3623,36160.0
2018-07-20 13:40:00,93.53,93.59,93.51,93.57,32766.0,79.3708,79.4217,79.3538,79.4047,32766.0
2018-07-20 13:50:00,93.57,93.67,93.57,93.67,14948.0,79.4047,79.4896,79.4047,79.4896,14948.0
2018-07-20 14:00:00,93.66,93.69,93.64,93.65,16856.0,79.4811,79.5065,79.4641,79.4726,16856.0
2018-07-20 14:10:00,93.66,93.66,93.57,93.59,15271.0,79.4811,79.4811,79.4047,79.4217,15271.0
2018-07-20 14:20:00,93.59,93.64,93.56,93.58,17403.0,79.4217,79.4641,79.3962,79.4132,17403.0
2018-07-20 14:30:00,93.59,93.6,93.45,93.49,25419.0,79.4217,79.4302,79.3029,79.3368,25419.0
2018-07-20 14:40:00,93.48,93.57,93.48,93.57,12189.0,79.3283,79.4047,79.3283,79.4047,12189.0
2018-07-20 14:50:00,93.57,93.6,93.54,93.58,13570.0,79.4047,79.4302,79.3792,79.4132,13570.0
2018-07-20 15:00:00,93.58,93.58,93.51,93.51,21323.0,79.4132,79.4132,79.3538,79.3538,21323.0
2018-07-20 15:10:00,93.51,93.54,93.46,93.49,34710.0,79.3538,79.3792,79.3114,79.3368,34710.0
2018-07-20 15:20:00,93.5,93.5,93.38,93.39,26151.0,79.3453,79.3453,79.2435,79.252,26151.0
2018-07-20 15:30:00,93.4,93.5,93.39,93.48,40992.0,79.2604,79.3453,79.252,79.3283,40992.0
2018-07-20 15:40:00,93.47,93.58,93.47,93.56,55460.0,79.3198,79.4132,79.3198,79.3962,55460.0
2018-07-20 15:50:00,93.56,93.57,93.37,93.44,143445.0,79.3962,79.4047,79.235,79.2944,143445.0
2018-07-23 09:30:00,93.29,93.36,92.76,92.83,38519.0,79.1671,79.2265,78.7173,78.7767,38519.0
2018-07-23 09:40:00,92.81,93.19,92.77,93.05,24881.0,78.7598,79.0822,78.7258,78.9634,24881.0
2018-07-23 09:50:00,93.05,93.16,93.03,93.06,34822.0,78.9634,79.0568,78.9465,78.9719,34822.0
2018-07-23 10:00:00,93.06,93.19,92.93,92.93,30105.0,78.9719,79.0822,78.8616,78.8616,30105.0
2018-07-23 10:10:00,92.92,92.92,92.75,92.83,20002.0,78.8531,78.8531,78.7088,78.7767,20002.0
2018-07-23 10:20:00,92.82,92.82,92.52,92.62,42885.0,78.7682,78.7682,78.5137,78.5985,42885.0
2018-07-23 10:30:00,92.63,92.63,92.52,92.56,27057.0,78.607,78.607,78.5137,78.5476,27057.0
2018-07-23 10:40:00,92.57,92.63,92.52,92.54,19125.0,78.5561,78.607,78.5137,78.5306,19125.0
2018-07-23 10:50:00,92.54,92.54,92.37,92.48,35608.0,78.5306,78.5306,78.3864,78.4797,35608.0
2018-07-23 11:00:00,92.48,92.51,92.43,92.46,28637.0,78.4797,78.5052,78.4373,78.4627,28637.0
2018-07-23 11:10:00,92.45,92.91,92.44,92.77,44501.0,78.4543,78.8446,78.4458,78.7258,44501.0
2018-07-23 11:20:00,92.78,92.8,92.63,92.65,63124.0,78.7343,78.7513,78.607,78.624,63124.0
2018-07-23 11:30:00,92.65,92.83,92.6,92.83,83794.0,78.624,78.7767,78.5816,78.7767,83794.0
2018-07-23 11:40:00,92.83,92.92,92.83,92.88,24697.0,78.7767,78.8531,78.7767,78.8192,24697.0
2018-07-23 11:50:00,92.87,92.87,92.75,92.86,16844.0,78.8107,78.8107,78.7088,78.8022,16844.0
2018-07-23 12:00:00,92.86,92.95,92.86,92.93,14995.0,78.8022,78.8786,78.8022,78.8616,14995.0
2018-07-23 12:10:00,92.94,93.01,92.94,92.97,12601.0,78.8701,78.9295,78.8701,78.8955,12601.0
2018-07-23 12:20:00,92.97,93.09,92.97,93.09,12386.0,78.8955,78.9974,78.8955,78.9974,12386.0
2018-07-23 12:30:00,93.09,93.18,93.04,93.18,14860.0,78.9974,79.0737,78.9549,79.0737,14860.0
2018-07-23 12:40:00,93.17,93.27,93.16,93.24,14960.0,79.0653,79.1501,79.0568,79.1247,14960.0
2018-07-23 12:50:00,93.25,93.31,93.21,93.24,11098.0,79.1331,79.1841,79.0992,79.1247,11098.0
2018-07-23 13:00:00,93.25,93.27,93.19,93.21,13960.0,79.1331,79.1501,79.0822,79.0992,13960.0
2018-07-23 13:10:00,93.2,93.21,93.13,93.19,15141.0,79.0907,79.0992,79.0313,79.0822,15141.0
2018-07-23 13:20:00,93.18,93.3,93.16,93.29,11385.0,79.0737,79.1756,79.0568,79.1671,11385.0
2018-07-23 13:30:00,93.29,93.3,93.2,93.22,20206.0,79.1671,79.1756,79.0907,79.1077,20206.0
2018-07-23 13:40:00,93.23,93.31,93.22,93.27,10138.0,79.1162,79.1841,79.1077,79.1501,10138.0
2018-07-23 13:50:00,93.27,93.34,93.27,93.34,10121.0,79.1501,79.2095,79.1501,79.2095,10121.0
2018-07-23 14:00:00,93.33,93.35,93.18,93.18,30367.0,79.201,79.218,79.0737,79.0737,30367.0
2018-07-23 14:10:00,93.18,93.18,93.08,93.08,17049.0,79.0737,79.0737,78.9889,78.9889,17049.0
2018-07-23 14:20:00,93.09,93.1,93.04,93.04,44124.0,78.9974,79.0059,78.9549,78.9549,44124.0
2018-07-23 14:30:00,93.04,93.09,92.98,93.09,23091.0,78.9549,78.9974,78.904,78.9974,23091.0
2018-07-23 14:40:00,93.11,93.19,93.11,93.15,17794.0,79.0143,79.0822,79.0143,79.0483,17794.0
2018-07-23 14:50:00,93.15,93.19,93.15,93.16,14420.0,79.0483,79.0822,79.0483,79.0568,14420.0
2018-07-23 15:00:00,93.17,93.17,93.13,93.16,13592.0,79.0653,79.0653,79.0313,79.0568,13592.0
2018-07-23 15:10:00,93.16,93.26,93.15,93.18,31306.0,79.0568,79.1416,79.0483,79.0737,31306.0
2018-07-23 15:20:00,93.18,93.24,93.17,93.22,21759.0,79.0737,79.1247,79.0653,79.1077,21759.0
2018-07-23 15:30:00,93.23,93.27,93.19,93.25,31562.0,79.1162,79.1501,79.0822,79.1331,31562.0
2018-07-23 15:40:00,93.25,93.33,93.24,93.24,41469.0,79.1331,79.201,79.1247,79.1247,41469.0
2018-07-23 15:50:00,93.25,93.27,93.12,93.19,127100.0,79.1331,79.1501,79.0228,79.0822,127100.0
2018-07-24 09:30:00,92.42,93.02,92.42,93.01,61845.0,78.4288,78.938,78.4288,78.9295,61845.0
2018-07-24 09:40:00,93.0,93.39,92.97,93.29,29993.0,78.921,79.252,78.8955,79.1671,29993.0
2018-07-24 09:50:00,93.27,93.31,93.16,93.29,8916.0,79.1501,79.1841,79.0568,79.1671,8916.0
2018-07-24 10:00:00,93.3,93.52,93.29,93.43,9630.0,79.1756,79.3623,79.1671,79.2859,9630.0
2018-07-24 10:10:00,93.43,93.48,93.34,93.4,16836.0,79.2859,79.3283,79.2095,79.2604,16836.0
2018-07-24 10:20:00,93.4,93.55,93.36,93.49,20481.0,79.2604,79.3877,79.2265,79.3368,20481.0
2018-07-24 10:30:00,93.49,93.5,93.32,93.43,15251.0,79.3368,79.3453,79.1926,79.2859,15251.0
2018-07-24 10:40:00,93.44,93.5,93.4,93.46,10373.0,79.2944,79.3453,79.2604,79.3114,10373.0
2018-07-24 10:50:00,93.43,93.43,93.34,93.37,18238.0,79.2859,79.2859,79.2095,79.235,18238.0
2018-07-24 11:00:00,93.37,93.4,93.16,93.2,19948.0,79.235,79.2604,79.0568,79.0907,19948.0
2018-07-24 11:10:00,93.19,93.3,93.15,93.3,11405.0,79.0822,79.1756,79.0483,79.1756,11405.0
2018-07-24 11:20:00,93.3,93.38,93.23,93.37,23428.0,79.1756,79.2435,79.1162,79.235,23428.0
2018-07-24 11:30:00,93.36,93.4,93.3,93.36,17859.0,79.2265,79.2604,79.1756,79.2265,17859.0
2018-07-24 11:40:00,93.38,93.46,93.31,93.45,19207.0,79.2435,79.3114,79.1841,79.3029,19207.0
2018-07-24 11:50:00,93.45,93.46,93.36,93.39,15119.0,79.3029,79.3114,79.2265,79.252,15119.0
2018-07-24 12:00:00,93.39,93.45,93.33,93.34,16223.0,79.252,79.3029,79.201,79.2095,16223.0
2018-07-24 12:10:00,93.36,93.43,93.34,93.37,13551.0,79.2265,79.2859,79.2095,79.235,13551.0
2018-07-24 12:20:00,93.37,93.4,93.32,93.37,19399.0,79.235,79.2604,79.1926,79.235,19399.0
2018-07-24 12:30:00,93.36,93.43,93.34,93.43,19339.0,79.2265,79.2859,79.2095,79.2859,19339.0
2018-07-24 12:40:00,93.43,93.68,93.43,93.64,22059.0,79.2859,79.4981,79.2859,79.4641,22059.0
2018-07-24 12:50:00,93.63,93.65,93.59,93.63,7627.0,79.4556,79.4726,79.4217,79.4556,7627.0
2018-07-24 13:00:00,93.63,93.72,93.61,93.64,11412.0,79.4556,79.532,79.4386,79.4641,11412.0
2018-07-24 13:10:00,93.63,93.7,93.56,93.57,9236.0,79.4556,79.515,79.3962,79.4047,9236.0
2018-07-24 13:20:00,93.58,93.61,93.52,93.54,18449.0,79.4132,79.4386,79.3623,79.3792,18449.0
2018-07-24 13:30:00,93.56,93.57,93.4,93.4,10382.0,79.3962,79.4047,79.2604,79.2604,10382.0
2018-07-24 13:40:00,93.4,93.46,93.31,93.39,13421.0,79.2604,79.3114,79.1841,79.252,13421.0
2018-07-24 13:50:00,93.39,93.42,93.32,93.32,15440.0,79.252,79.2774,79.1926,79.1926,15440.0
2018-07-24 14:00:00,93.31,93.32,93.1,93.14,21402.0,79.1841,79.1926,79.0059,79.0398,21402.0
2018-07-24 14:10:00,93.16,93.18,93.08,93.14,14937.0,79.0568,79.0737,78.9889,79.0398,14937.0
2018-07-24 14:20:00,93.15,93.18,93.07,93.07,14672.0,79.0483,79.0737,78.9804,78.9804,14672.0
2018-07-24 14:30:00,93.06,93.1,92.97,93.02,28003.0,78.9719,79.0059,78.8955,78.938,28003.0
2018-07-24 14:40:00,93.01,93.16,93.01,93.12,21309.0,78.9295,79.0568,78.9295,79.0228,21309.0
2018-07-24 14:50:00,93.11,93.11,92.98,93.03,14343.0,79.0143,79.0143,78.904,78.9465,14343.0
2018-07-24 15:00:00,93.02,93.11,93.02,93.1,14959.0,78.938,79.0143,78.938,79.0059,14959.0
2018-07-24 15:10:00,93.09,93.1,93.02,93.08,22602.0,78.9974,79.0059,78.938,78.9889,22602.0
2018-07-24 15:20:00,93.09,93.09,93.03,93.05,15152.0,78.9974,78.9974,78.9465,78.9634,15152.0
2018-07-24 15:30:00,93.05,93.21,93.04,93.2,24190.0,78.9634,79.0992,78.9549,79.0907,24190.0
2018-07-24 15:40:00,93.2,93.23,93.13,93.2,36235.0,79.0907,79.1162,79.0313,79.0907,36235.0
2018-07-24 15:50:00,93.2,93.3,93.18,93.24,131705.0,79.0907,79.1756,79.0737,79.1247,131705.0
2018-07-25 09:30:00,92.93,93.38,92.88,92.88,22799.0,78.8616,79.2435,78.8192,78.8192,22799.0
2018-07-25 09:40:00,92.96,93.11,92.87,93.11,19328.0,78.8871,79.0143,78.8107,79.0143,19328.0
2018-07-25 09:50:00,93.12,93.16,92.95,92.95,12412.0,79.0228,79.0568,78.8786,78.8786,12412.0
2018-07-25 10:00:00,92.96,93.12,92.93,93.06,25267.0,78.8871,79.0228,78.8616,78.9719,25267.0
2018-07-25 10:10:00,93.06,93.06,92.94,92.96,18014.0,78.9719,78.9719,78.8701,78.8871,18014.0
2018-07-25 10:20:00,92.95,93.02,92.91,92.97,25156.0,78.8786,78.938,78.8446,78.8955,25156.0
2018-07-25 10:30:00,92.97,93.12,92.95,93.11,18041.0,78.8955,79.0228,78.8786,79.0143,18041.0
2018-07-25 10:40:00,93.11,93.17,92.94,93.06,22901.0,79.0143,79.0653,78.8701,78.9719,22901.0
2018-07-25 10:50:00,93.08,93.16,93.05,93.16,14485.0,78.9889,79.0568,78.9634,79.0568,14485.0
2018-07-25 11:00:00,93.17,93.19,92.94,92.98,13166.0,79.0653,79.0822,78.8701,78.904,13166.0
2018-07-25 11:10:00,92.96,92.99,92.86,92.94,37167.0,78.8871,78.9125,78.8022,78.8701,37167.0
2018-07-25 11:20:00,92.96,92.97,92.87,92.87,9863.0,78.8871,78.8955,78.8107,78.8107,9863.0
2018-07-25 11:30:00,92.86,93.02,92.86,92.87,28190.0,78.8022,78.938,78.8022,78.8107,28190.0
2018-07-25 11:40:00,92.87,92.99,92.87,92.99,19895.0,78.8107,78.9125,78.8107,78.9125,19895.0
2018-07-25 11:50:00,92.99,93.08,92.96,93.08,7972.0,78.9125,78.9889,78.8871,78.9889,7972.0
2018-07-25 12:00:00,93.1,93.11,93.0,93.01,6014.0,79.0059,79.0143,78.921,78.9295,6014.0
2018-07-25 12:10:00,93.04,93.12,93.04,93.09,25184.0,78.9549,79.0228,78.9549,78.9974,25184.0
2018-07-25 12:20:00,93.08,93.11,93.04,93.07,13975.0,78.9889,79.0143,78.9549,78.9804,13975.0
2018-07-25 12:30:00,93.06,93.06,92.9,92.92,8909.0,78.9719,78.9719,78.8361,78.8531,8909.0
2018-07-25 12:40:00,92.92,92.95,92.85,92.9,13800.0,78.8531,78.8786,78.7937,78.8361,13800.0
2018-07-25 12:50:00,92.93,93.05,92.93,93.02,5201.0,78.8616,78.9634,78.8616,78.938,5201.0
2018-07-25 13:00:00,93.0,93.0,92.84,92.84,7138.0,78.921,78.921,78.7852,78.7852,7138.0
2018-07-25 13:10:00,92.84,92.86,92.81,92.82,6719.0,78.7852,78.8022,78.7598,78.7682,6719.0
2018-07-25 13:20:00,92.83,92.88,92.82,92.82,15620.0,78.7767,78.8192,78.7682,78.7682,15620.0
2018-07-25 13:30:00,92.8,92.87,92.76,92.84,10600.0,78.7513,78.8107,78.7173,78.7852,10600.0
2018-07-25 13:40:00,92.87,92.92,92.86,92.88,6832.0,78.8107,78.8531,78.8022,78.8192,6832.0
2018-07-25 13:50:00,92.9,92.96,92.89,92.91,8178.0,78.8361,78.8871,78.8276,78.8446,8178.0
2018-07-25 14:00:00,92.91,92.99,92.88,92.99,12362.0,78.8446,78.9125,78.8192,78.9125,12362.0
2018-07-25 14:10:00,92.98,93.04,92.95,93.0,9655.0,78.904,78.9549,78.8786,78.921,9655.0
2018-07-25 14:20:00,92.99,93.01,92.94,92.96,9742.0,78.9125,78.9295,78.8701,78.8871,9742.0
2018-07-25 14:30:00,92.96,93.01,92.92,93.01,9839.0,78.8871,78.9295,78.8531,78.9295,9839.0
2018-07-25 14:40:00,92.99,93.06,92.93,93.05,16374.0,78.9125,78.9719,78.8616,78.9634,16374.0
2018-07-25 14:50:00,93.07,93.1,93.05,93.06,8606.0,78.9804,79.0059,78.9634,78.9719,8606.0
2018-07-25 15:00:00,93.06,93.1,93.06,93.08,8944.0,78.9719,79.0059,78.9719,78.9889,8944.0
2018-07-25 15:10:00,93.09,93.12,93.04,93.05,29174.0,78.9974,79.0228,78.9549,78.9634,29174.0
2018-07-25 15:20:00,93.07,93.15,93.07,93.11,14746.0,78.9804,79.0483,78.9804,79.0143,14746.0
2018-07-25 15:30:00,93.11,93.31,93.08,93.26,67921.0,79.0143,79.1841,78.9889,79.1416,67921.0
2018-07-25 15:40:00,93.27,93.56,93.27,93.56,74842.0,79.1501,79.3962,79.1501,79.3962,74842.0
2018-07-25 15:50:00,93.56,93.75,93.53,93.75,230541.0,79.3962,79.5575,79.3708,79.5575,230541.0
2018-07-26 09:30:00,93.95,94.92,93.95,94.9,44960.0,79.7272,80.5503,79.7272,80.5334,44960.0
2018-07-26 09:40:00,94.91,95.36,94.82,95.31,40574.0,80.5418,80.9237,80.4655,80.8813,40574.0
2018-07-26 09:50:00,95.29,95.58,95.27,95.33,42140.0,80.8643,81.1104,80.8473,80.8983,42140.0
2018-07-26 10:00:00,95.33,95.36,94.94,95.09,26773.0,80.8983,80.9237,80.5673,80.6946,26773.0
2018-07-26 10:10:00,95.11,95.2,94.91,95.2,19945.0,80.7116,80.7879,80.5418,80.7879,19945.0
2018-07-26 10:20:00,95.26,95.31,95.14,95.15,22036.0,80.8389,80.8813,80.737,80.7455,22036.0
2018-07-26 10:30:00,95.13,95.16,94.98,95.08,19927.0,80.7285,80.754,80.6012,80.6861,19927.0
2018-07-26 10:40:00,95.12,95.12,94.97,95.05,18437.0,80.7201,80.7201,80.5928,80.6607,18437.0
2018-07-26 10:50:00,95.07,95.09,94.95,95.05,25093.0,80.6776,80.6946,80.5758,80.6607,25093.0
2018-07-26 11:00:00,95.08,95.26,95.04,95.26,11567.0,80.6861,80.8389,80.6522,80.8389,11567.0
2018-07-26 11:10:00,95.26,95.43,95.23,95.26,13695.0,80.8389,80.9831,80.8134,80.8389,13695.0
2018-07-26 11:20:00,95.24,95.32,95.13,95.15,20891.0,80.8219,80.8898,80.7285,80.7455,20891.0
2018-07-26 11:30:00,95.15,95.24,95.06,95.23,19558.0,80.7455,80.8219,80.6691,80.8134,19558.0
2018-07-26 11:40:00,95.24,95.29,95.13,95.18,16495.0,80.8219,80.8643,80.7285,80.771,16495.0
2018-07-26 11:50:00,95.18,95.22,95.11,95.19,18150.0,80.771,80.8049,80.7116,80.7795,18150.0
2018-07-26 12:00:00,95.19,95.22,95.09,95.12,40540.0,80.7795,80.8049,80.6946,80.7201,40540.0
2018-07-26 12:10:00,95.11,95.13,95.04,95.05,67086.0,80.7116,80.7285,80.6522,80.6607,67086.0
2018-07-26 12:20:00,95.04,95.1,94.96,94.99,20519.0,80.6522,80.7031,80.5843,80.6097,20519.0
2018-07-26 12:30:00,95.0,95.01,94.95,95.0,13862.0,80.6182,80.6267,80.5758,80.6182,13862.0
2018-07-26 12:40:00,95.0,95.01,94.93,94.97,15622.0,80.6182,80.6267,80.5588,80.5928,15622.0
2018-07-26 12:50:00,94.99,95.01,94.9,94.97,10593.0,80.6097,80.6267,80.5334,80.5928,10593.0
2018-07-26 13:00:00,94.97,95.05,94.93,95.04,11371.0,80.5928,80.6607,80.5588,80.6522,11371.0
2018-07-26 13:10:00,95.04,95.15,95.03,95.12,19230.0,80.6522,80.7455,80.6437,80.7201,19230.0
2018-07-26 13:20:00,95.12,95.23,95.11,95.18,11953.0,80.7201,80.8134,80.7116,80.771,11953.0
2018-07-26 13:30:00,95.18,95.19,95.04,95.04,19075.0,80.771,80.7795,80.6522,80.6522,19075.0
2018-07-26 13:40:00,95.03,95.05,94.92,94.95,48604.0,80.6437,80.6607,80.5503,80.5758,48604.0
2018-07-26 13:50:00,94.95,94.98,94.83,94.97,24048.0,80.5758,80.6012,80.474,80.5928,24048.0
2018-07-26 14:00:00,94.96,94.96,94.8,94.8,15756.0,80.5843,80.5843,80.4485,80.4485,15756.0
2018-07-26 14:10:00,94.81,94.83,94.77,94.77,17350.0,80.457,80.474,80.423,80.423,17350.0
2018-07-26 14:20:00,94.78,94.78,94.7,94.73,28501.0,80.4315,80.4315,80.3636,80.3891,28501.0
2018-07-26 14:30:00,94.72,94.89,94.71,94.88,24993.0,80.3806,80.5249,80.3721,80.5164,24993.0
2018-07-26 14:40:00,94.89,94.94,94.83,94.91,16075.0,80.5249,80.5673,80.474,80.5418,16075.0
2018-07-26 14:50:00,94.91,94.98,94.9,94.92,22826.0,80.5418,80.6012,80.5334,80.5503,22826.0
2018-07-26 15:00:00,94.92,94.92,94.78,94.83,21940.0,80.5503,80.5503,80.4315,80.474,21940.0
2018-07-26 15:10:00,94.82,94.84,94.77,94.82,27286.0,80.4655,80.4824,80.423,80.4655,27286.0
2018-07-26 15:20:00,94.83,94.86,94.72,94.78,37883.0,80.474,80.4994,80.3806,80.4315,37883.0
2018-07-26 15:30:00,94.78,94.97,94.78,94.96,66159.0,80.4315,80.5928,80.4315,80.5843,66159.0
2018-07-26 15:40:00,94.96,94.96,94.74,94.8,46704.0,80.5843,80.5843,80.3976,80.4485,46704.0
2018-07-26 15:50:00,94.79,94.86,94.71,94.76,148909.0,80.44,80.4994,80.3721,80.4146,148909.0
2018-07-27 09:30:00,95.07,95.64,94.83,95.63,26808.0,80.6776,81.1613,80.474,81.1528,26808.0
2018-07-27 09:40:00,95.61,95.95,95.58,95.63,26373.0,81.1359,81.4244,81.1104,81.1528,26373.0
2018-07-27 09:50:00,95.55,95.58,95.14,95.21,34301.0,81.085,81.1104,80.737,80.7964,34301.0
2018-07-27 10:00:00,95.24,95.32,95.16,95.28,16891.0,80.8219,80.8898,80.754,80.8558,16891.0
2018-07-27 10:10:00,95.29,95.31,95.03,95.09,23960.0,80.8643,80.8813,80.6437,80.6946,23960.0
2018-07-27 10:20:00,95.1,95.11,94.87,95.07,20250.0,80.7031,80.7116,80.5079,80.6776,20250.0
2018-07-27 10:30:00,95.05,95.19,95.02,95.14,10603.0,80.6607,80.7795,80.6352,80.737,10603.0
2018-07-27 10:40:00,95.18,95.32,95.18,95.31,16795.0,80.771,80.8898,80.771,80.8813,16795.0
2018-07-27 10:50:00,95.31,95.39,95.14,95.22,12316.0,80.8813,80.9492,80.737,80.8049,12316.0
2018-07-27 11:00:00,95.25,95.3,95.15,95.16,10621.0,80.8304,80.8728,80.7455,80.754,10621.0
2018-07-27 11:10:00,95.19,95.25,95.14,95.19,10892.0,80.7795,80.8304,80.737,80.7795,10892.0
2018-07-27 11:20:00,95.19,95.19,95.07,95.08,13854.0,80.7795,80.7795,80.6776,80.6861,13854.0
2018-07-27 11:30:00,95.07,95.12,94.92,95.01,12499.0,80.6776,80.7201,80.5503,80.6267,12499.0
2018-07-27 11:40:00,94.99,95.02,94.85,94.92,8697.0,80.6097,80.6352,80.4909,80.5503,8697.0
2018-07-27 11:50:00,94.95,94.96,94.86,94.92,9634.0,80.5758,80.5843,80.4994,80.5503,9634.0
2018-07-27 12:00:00,94.96,94.96,94.79,94.82,9111.0,80.5843,80.5843,80.44,80.4655,9111.0
2018-07-27 12:10:00,94.82,94.9,94.82,94.89,6534.0,80.4655,80.5334,80.4655,80.5249,6534.0
2018-07-27 12:20:00,94.88,94.94,94.82,94.93,8646.0,80.5164,80.5673,80.4655,80.5588,8646.0
2018-07-27 12:30:00,94.92,94.92,94.76,94.76,8872.0,80.5503,80.5503,80.4146,80.4146,8872.0
2018-07-27 12:40:00,94.75,94.83,94.73,94.75,9362.0,80.4061,80.474,80.3891,80.4061,9362.0
2018-07-27 12:50:00,94.75,94.79,94.73,94.74,11165.0,80.4061,80.44,80.3891,80.3976,11165.0
2018-07-27 13:00:00,94.73,94.8,94.6,94.65,10348.0,80.3891,80.4485,80.2788,80.3212,10348.0
2018-07-27 13:10:00,94.67,94.68,94.57,94.68,7600.0,80.3382,80.3467,80.2533,80.3467,7600.0
2018-07-27 13:20:00,94.71,94.78,94.68,94.76,8544.0,80.3721,80.4315,80.3467,80.4146,8544.0
2018-07-27 13:30:00,94.78,94.78,94.64,94.71,8820.0,80.4315,80.4315,80.3127,80.3721,8820.0
2018-07-27 13:40:00,94.72,94.84,94.69,94.74,9650.0,80.3806,80.4824,80.3552,80.3976,9650.0
2018-07-27 13:50:00,94.74,94.8,94.72,94.78,10753.0,80.3976,80.4485,80.3806,80.4315,10753.0
2018-07-27 14:00:00,94.78,94.84,94.77,94.8,8624.0,80.4315,80.4824,80.423,80.4485,8624.0
2018-07-27 14:10:00,94.8,94.83,94.68,94.69,15417.0,80.4485,80.474,80.3467,80.3552,15417.0
2018-07-27 14:20:00,94.69,94.75,94.69,94.72,9219.0,80.3552,80.4061,80.3552,80.3806,9219.0
2018-07-27 14:30:00,94.72,94.75,94.64,94.67,14446.0,80.3806,80.4061,80.3127,80.3382,14446.0
2018-07-27 14:40:00,94.66,94.77,94.66,94.72,12393.0,80.3297,80.423,80.3297,80.3806,12393.0
2018-07-27 14:50:00,94.73,94.83,94.72,94.77,10148.0,80.3891,80.474,80.3806,80.423,10148.0
2018-07-27 15:00:00,94.77,94.83,94.77,94.77,11891.0,80.423,80.474,80.423,80.423,11891.0
2018-07-27 15:10:00,94.77,94.79,94.69,94.71,13411.0,80.423,80.44,80.3552,80.3721,13411.0
2018-07-27 15:20:00,94.71,94.74,94.64,94.67,16197.0,80.3721,80.3976,80.3127,80.3382,16197.0
2018-07-27 15:30:00,94.67,94.73,94.64,94.64,24754.0,80.3382,80.3891,80.3127,80.3127,24754.0
2018-07-27 15:40:00,94.64,94.73,94.61,94.62,44772.0,80.3127,80.3891,80.2873,80.2957,44772.0
2018-07-27 15:50:00,94.61,94.71,94.58,94.66,103906.0,80.2873,80.3721,80.2618,80.3297,103906.0
2018-07-30 09:30:00,94.55,95.09,94.24,94.95,58869.0,80.2363,80.6946,79.9733,80.5758,58869.0
2018-07-30 09:40:00,94.94,95.33,94.94,95.33,18534.0,80.5673,80.8983,80.5673,80.8983,18534.0
2018-07-30 09:50:00,95.33,95.52,95.16,95.23,28374.0,80.8983,81.0595,80.754,80.8134,28374.0
2018-07-30 10:00:00,95.24,95.24,94.76,94.76,21439.0,80.8219,80.8219,80.4146,80.4146,21439.0
2018-07-30 10:10:00,94.75,95.15,94.73,95.15,21646.0,80.4061,80.7455,80.3891,80.7455,21646.0
2018-07-30 10:20:00,95.12,95.14,95.0,95.1,41379.0,80.7201,80.737,80.6182,80.7031,41379.0
2018-07-30 10:30:00,95.12,95.16,94.95,95.0,14243.0,80.7201,80.754,80.5758,80.6182,14243.0
2018-07-30 10:40:00,95.01,95.13,94.97,95.03,23426.0,80.6267,80.7285,80.5928,80.6437,23426.0
2018-07-30 10:50:00,95.03,95.28,95.02,95.17,22398.0,80.6437,80.8558,80.6352,80.7625,22398.0
2018-07-30 11:00:00,95.18,95.32,95.16,95.28,15480.0,80.771,80.8898,80.754,80.8558,15480.0
2018-07-30 11:10:00,95.29,95.34,95.18,95.21,12962.0,80.8643,80.9067,80.771,80.7964,12962.0
2018-07-30 11:20:00,95.19,95.34,95.19,95.3,15568.0,80.7795,80.9067,80.7795,80.8728,15568.0
2018-07-30 11:30:00,95.32,95.37,95.18,95.2,9879.0,80.8898,80.9322,80.771,80.7879,9879.0
2018-07-30 11:40:00,95.21,95.21,95.12,95.18,10454.0,80.7964,80.7964,80.7201,80.771,10454.0
2018-07-30 11:50:00,95.18,95.19,95.06,95.1,9551.0,80.771,80.7795,80.6691,80.7031,9551.0
2018-07-30 12:00:00,95.09,95.09,94.95,95.02,10695.0,80.6946,80.6946,80.5758,80.6352,10695.0
2018-07-30 12:10:00,95.0,95.01,94.87,94.87,10266.0,80.6182,80.6267,80.5079,80.5079,10266.0
2018-07-30 12:20:00,94.86,94.92,94.84,94.89,12048.0,80.4994,80.5503,80.4824,80.5249,12048.0
2018-07-30 12:30:00,94.9,94.96,94.88,94.93,11187.0,80.5334,80.5843,80.5164,80.5588,11187.0
2018-07-30 12:40:00,94.93,95.07,94.9,94.98,28098.0,80.5588,80.6776,80.5334,80.6012,28098.0
2018-07-30 12:50:00,94.98,94.98,94.85,94.9,11723.0,80.6012,80.6012,80.4909,80.5334,11723.0
2018-07-30 13:00:00,94.88,94.91,94.77,94.91,12731.0,80.5164,80.5418,80.423,80.5418,12731.0
2018-07-30 13:10:00,94.94,94.96,94.88,94.94,6946.0,80.5673,80.5843,80.5164,80.5673,6946.0
2018-07-30 13:20:00,94.93,94.95,94.86,94.91,13100.0,80.5588,80.5758,80.4994,80.5418,13100.0
2018-07-30 13:30:00,94.92,94.98,94.9,94.93,7301.0,80.5503,80.6012,80.5334,80.5588,7301.0
2018-07-30 13:40:00,94.94,94.98,94.93,94.96,10069.0,80.5673,80.6012,80.5588,80.5843,10069.0
2018-07-30 13:50:00,94.95,95.04,94.89,94.96,10732.0,80.5758,80.6522,80.5249,80.5843,10732.0
2018-07-30 14:00:00,94.94,94.94,94.84,94.85,14764.0,80.5673,80.5673,80.4824,80.4909,14764.0
2018-07-30 14:10:00,94.86,94.94,94.82,94.9,13818.0,80.4994,80.5673,80.4655,80.5334,13818.0
2018-07-30 14:20:00,94.9,94.95,94.85,94.85,12474.0,80.5334,80.5758,80.4909,80.4909,12474.0
2018-07-30 14:30:00,94.85,94.94,94.8,94.81,17304.0,80.4909,80.5673,80.4485,80.457,17304.0
2018-07-30 14:40:00,94.81,94.83,94.77,94.8,7723.0,80.457,80.474,80.423,80.4485,7723.0
2018-07-30 14:50:00,94.8,94.81,94.67,94.71,15041.0,80.4485,80.457,80.3382,80.3721,15041.0
2018-07-30 15:00:00,94.71,94.72,94.58,94.6,16583.0,80.3721,80.3806,80.2618,80.2788,16583.0
2018-07-30 15:10:00,94.59,94.64,94.53,94.56,14196.0,80.2703,80.3127,80.2194,80.2448,14196.0
2018-07-30 15:20:00,94.57,94.6,94.5,94.5,23114.0,80.2533,80.2788,80.1939,80.1939,23114.0
2018-07-30 15:30:00,94.51,94.6,94.45,94.59,30517.0,80.2024,80.2788,80.1515,80.2703,30517.0
2018-07-30 15:40:00,94.59,94.59,94.43,94.5,53963.0,80.2703,80.2703,80.1345,80.1939,53963.0
2018-07-30 15:50:00,94.5,94.63,94.49,94.59,92378.0,80.1939,80.3042,80.1854,80.2703,92378.0
2018-07-31 09:30:00,94.78,94.93,94.43,94.65,53258.0,80.4315,80.5588,80.1345,80.3212,53258.0
2018-07-31 09:40:00,94.67,94.92,94.58,94.89,14705.0,80.3382,80.5503,80.2618,80.5249,14705.0
2018-07-31 09:50:00,94.91,94.95,94.78,94.88,15054.0,80.5418,80.5758,80.4315,80.5164,15054.0
2018-07-31 10:00:00,94.83,94.89,94.77,94.84,27181.0,80.474,80.5249,80.423,80.4824,27181.0
2018-07-31 10:10:00,94.84,94.95,94.77,94.8,22429.0,80.4824,80.5758,80.423,80.4485,22429.0
2018-07-31 10:20:00,94.82,94.95,94.75,94.95,18407.0,80.4655,80.5758,80.4061,80.5758,18407.0
2018-07-31 10:30:00,94.95,95.02,94.87,94.97,30606.0,80.5758,80.6352,80.5079,80.5928,30606.0
2018-07-31 10:40:00,94.98,95.02,94.85,94.87,30068.0,80.6012,80.6352,80.4909,80.5079,30068.0
2018-07-31 10:50:00,94.89,94.91,94.84,94.87,55813.0,80.5249,80.5418,80.4824,80.5079,55813.0
2018-07-31 11:00:00,94.86,94.97,94.84,94.84,12091.0,80.4994,80.5928,80.4824,80.4824,12091.0
2018-07-31 11:10:00,94.84,94.94,94.82,94.94,15038.0,80.4824,80.5673,80.4655,80.5673,15038.0
2018-07-31 11:20:00,94.94,94.99,94.82,94.84,13623.0,80.5673,80.6097,80.4655,80.4824,13623.0
2018-07-31 11:30:00,94.86,94.95,94.77,94.84,20239.0,80.4994,80.5758,80.423,80.4824,20239.0
2018-07-31 11:40:00,94.83,94.85,94.76,94.82,15128.0,80.474,80.4909,80.4146,80.4655,15128.0
2018-07-31 11:50:00,94.83,94.84,94.69,94.77,8410.0,80.474,80.4824,80.3552,80.423,8410.0
2018-07-31 12:00:00,94.77,94.79,94.67,94.79,13752.0,80.423,80.44,80.3382,80.44,13752.0
2018-07-31 12:10:00,94.78,94.82,94.74,94.79,21246.0,80.4315,80.4655,80.3976,80.44,21246.0
2018-07-31 12:20:00,94.81,94.85,94.78,94.83,14019.0,80.457,80.4909,80.4315,80.474,14019.0
2018-07-31 12:30:00,94.83,94.91,94.78,94.89,23003.0,80.474,80.5418,80.4315,80.5249,23003.0
2018-07-31 12:40:00,94.88,94.91,94.83,94.86,14310.0,80.5164,80.5418,80.474,80.4994,14310.0
2018-07-31 12:50:00,94.85,94.86,94.8,94.8,14805.0,80.4909,80.4994,80.4485,80.4485,14805.0
2018-07-31 13:00:00,94.79,94.9,94.77,94.9,17272.0,80.44,80.5334,80.423,80.5334,17272.0
2018-07-31 13:10:00,94.89,94.9,94.81,94.9,10960.0,80.5249,80.5334,80.457,80.5334,10960.0
2018-07-31 13:20:00,94.9,94.95,94.89,94.93,7533.0,80.5334,80.5758,80.5249,80.5588,7533.0
2018-07-31 13:30:00,94.93,95.11,94.93,95.06,21074.0,80.5588,80.7116,80.5588,80.6691,21074.0
2018-07-31 13:40:00,95.06,95.06,94.94,94.95,12342.0,80.6691,80.6691,80.5673,80.5758,12342.0
2018-07-31 13:50:00,94.94,95.05,94.94,95.01,14153.0,80.5673,80.6607,80.5673,80.6267,14153.0
2018-07-31 14:00:00,95.0,95.0,94.87,94.91,23509.0,80.6182,80.6182,80.5079,80.5418,23509.0
2018-07-31 14:10:00,94.91,94.93,94.83,94.84,13947.0,80.5418,80.5588,80.474,80.4824,13947.0
2018-07-31 14:20:00,94.84,94.85,94.75,94.85,18095.0,80.4824,80.4909,80.4061,80.4909,18095.0
2018-07-31 14:30:00,94.85,94.93,94.83,94.92,18609.0,80.4909,80.5588,80.474,80.5503,18609.0
2018-07-31 14:40:00,94.91,95.0,94.89,95.0,17283.0,80.5418,80.6182,80.5249,80.6182,17283.0
2018-07-31 14:50:00,95.0,95.03,94.94,94.95,21637.0,80.6182,80.6437,80.5673,80.5758,21637.0
2018-07-31 15:00:00,94.95,94.95,94.86,94.92,30008.0,80.5758,80.5758,80.4994,80.5503,30008.0
2018-07-31 15:10:00,94.92,94.95,94.89,94.93,17158.0,80.5503,80.5758,80.5249,80.5588,17158.0
2018-07-31 15:20:00,94.92,95.0,94.91,94.95,18580.0,80.5503,80.6182,80.5418,80.5758,18580.0
2018-07-31 15:30:00,94.97,95.04,94.95,95.02,35632.0,80.5928,80.6522,80.5758,80.6352,35632.0
2018-07-31 15:40:00,95.02,95.1,94.97,95.01,70408.0,80.6352,80.7031,80.5928,80.6267,70408.0
2018-07-31 15:50:00,95.01,95.17,94.98,95.1,197503.0,80.6267,80.7625,80.6012,80.7031,197503.0
2018-08-01 09:30:00,95.15,95.38,94.82,95.27,22168.0,80.7455,80.9407,80.4655,80.8473,22168.0
2018-08-01 09:40:00,95.27,95.27,95.05,95.05,10507.0,80.8473,80.8473,80.6607,80.6607,10507.0
2018-08-01 09:50:00,95.05,95.34,94.98,95.34,22820.0,80.6607,80.9067,80.6012,80.9067,22820.0
2018-08-01 10:00:00,95.42,95.53,95.27,95.42,35176.0,80.9746,81.068,80.8473,80.9746,35176.0
2018-08-01 10:10:00,95.42,95.43,95.26,95.33,21972.0,80.9746,80.9831,80.8389,80.8983,21972.0
2018-08-01 10:20:00,95.32,95.44,95.26,95.35,7664.0,80.8898,80.9916,80.8389,80.9152,7664.0
2018-08-01 10:30:00,95.39,95.56,95.38,95.43,14362.0,80.9492,81.0934,80.9407,80.9831,14362.0
2018-08-01 10:40:00,95.43,95.52,95.12,95.14,21444.0,80.9831,81.0595,80.7201,80.737,21444.0
2018-08-01 10:50:00,95.15,95.19,95.0,95.09,23891.0,80.7455,80.7795,80.6182,80.6946,23891.0
2018-08-01 11:00:00,95.07,95.1,94.99,95.03,10050.0,80.6776,80.7031,80.6097,80.6437,10050.0
2018-08-01 11:10:00,95.06,95.06,94.98,95.03,11109.0,80.6691,80.6691,80.6012,80.6437,11109.0
2018-08-01 11:20:00,95.02,95.04,94.91,95.0,33368.0,80.6352,80.6522,80.5418,80.6182,33368.0
2018-08-01 11:30:00,94.99,94.99,94.8,94.87,15201.0,80.6097,80.6097,80.4485,80.5079,15201.0
2018-08-01 11:40:00,94.87,94.99,94.85,94.98,7063.0,80.5079,80.6097,80.4909,80.6012,7063.0
2018-08-01 11:50:00,94.97,95.02,94.94,94.95,7508.0,80.5928,80.6352,80.5673,80.5758,7508.0
2018-08-01 12:00:00,94.93,94.93,94.65,94.7,8596.0,80.5588,80.5588,80.3212,80.3636,8596.0
2018-08-01 12:10:00,94.71,94.79,94.7,94.74,6925.0,80.3721,80.44,80.3636,80.3976,6925.0
2018-08-01 12:20:00,94.73,94.76,94.68,94.75,16178.0,80.3891,80.4146,80.3467,80.4061,16178.0
2018-08-01 12:30:00,94.73,94.76,94.67,94.7,24871.0,80.3891,80.4146,80.3382,80.3636,24871.0
2018-08-01 12:40:00,94.7,94.76,94.67,94.74,10442.0,80.3636,80.4146,80.3382,80.3976,10442.0
2018-08-01 12:50:00,94.74,94.81,94.71,94.75,16804.0,80.3976,80.457,80.3721,80.4061,16804.0
2018-08-01 13:00:00,94.74,94.75,94.67,94.69,9980.0,80.3976,80.4061,80.3382,80.3552,9980.0
2018-08-01 13:10:00,94.68,94.76,94.64,94.7,11326.0,80.3467,80.4146,80.3127,80.3636,11326.0
2018-08-01 13:20:00,94.7,94.74,94.57,94.58,10456.0,80.3636,80.3976,80.2533,80.2618,10456.0
2018-08-01 13:30:00,94.58,94.63,94.55,94.61,8770.0,80.2618,80.3042,80.2363,80.2873,8770.0
2018-08-01 13:40:00,94.62,94.68,94.58,94.67,7900.0,80.2957,80.3467,80.2618,80.3382,7900.0
2018-08-01 13:50:00,94.67,94.71,94.56,94.69,24995.0,80.3382,80.3721,80.2448,80.3552,24995.0
2018-08-01 14:00:00,94.68,94.81,94.63,94.72,17656.0,80.3467,80.457,80.3042,80.3806,17656.0
2018-08-01 14:10:00,94.7,94.75,94.63,94.67,21731.0,80.3636,80.4061,80.3042,80.3382,21731.0
2018-08-01 14:20:00,94.64,94.66,94.47,94.49,19911.0,80.3127,80.3297,80.1685,80.1854,19911.0
2018-08-01 14:30:00,94.48,94.62,94.45,94.58,19355.0,80.1769,80.2957,80.1515,80.2618,19355.0
2018-08-01 14:40:00,94.58,94.74,94.57,94.62,62617.0,80.2618,80.3976,80.2533,80.2957,62617.0
2018-08-01 14:50:00,94.63,94.77,94.62,94.77,21539.0,80.3042,80.423,80.2957,80.423,21539.0
2018-08-01 15:00:00,94.77,94.82,94.73,94.77,20216.0,80.423,80.4655,80.3891,80.423,20216.0
2018-08-01 15:10:00,94.77,94.8,94.71,94.77,23150.0,80.423,80.4485,80.3721,80.423,23150.0
2018-08-01 15:20:00,94.78,94.83,94.75,94.8,20896.0,80.4315,80.474,80.4061,80.4485,20896.0
2018-08-01 15:30:00,94.8,95.02,94.79,94.92,39953.0,80.4485,80.6352,80.44,80.5503,39953.0
2018-08-01 15:40:00,94.91,95.02,94.87,94.91,66623.0,80.5418,80.6352,80.5079,80.5418,66623.0
2018-08-01 15:50:00,94.9,94.91,94.47,94.69,170056.0,80.5334,80.5418,80.1685,80.3552,170056.0
2018-08-02 09:30:00,95.84,95.84,94.82,95.25,71710.0,81.3311,81.3311,80.4655,80.8304,71710.0
2018-08-02 09:40:00,95.23,95.52,95.21,95.39,79437.0,80.8134,81.0595,80.7964,80.9492,79437.0
2018-08-02 09:50:00,95.45,96.19,95.39,96.13,69568.0,81.0001,81.6281,80.9492,81.5772,69568.0
2018-08-02 10:00:00,96.08,96.51,96.04,96.49,100796.0,81.5347,81.8996,81.5008,81.8827,100796.0
2018-08-02 10:10:00,96.47,96.56,96.4,96.44,99730.0,81.8657,81.9421,81.8063,81.8402,99730.0
2018-08-02 10:20:00,96.44,96.65,96.4,96.55,42729.0,81.8402,82.0184,81.8063,81.9336,42729.0
2018-08-02 10:30:00,96.57,96.75,96.54,96.56,53002.0,81.9505,82.1033,81.9251,81.9421,53002.0
2018-08-02 10:40:00,96.59,96.59,96.11,96.23,82789.0,81.9675,81.9675,81.5602,81.662,82789.0
2018-08-02 10:50:00,96.25,96.34,95.91,96.0,43155.0,81.679,81.7554,81.3905,81.4668,43155.0
2018-08-02 11:00:00,96.0,96.29,95.97,96.28,43411.0,81.4668,81.7129,81.4414,81.7044,43411.0
2018-08-02 11:10:00,96.28,96.46,96.26,96.33,54043.0,81.7044,81.8572,81.6875,81.7469,54043.0
2018-08-02 11:20:00,96.31,96.43,96.12,96.12,36831.0,81.7299,81.8317,81.5687,81.5687,36831.0
2018-08-02 11:30:00,96.12,96.46,96.11,96.45,43817.0,81.5687,81.8572,81.5602,81.8487,43817.0
2018-08-02 11:40:00,96.47,96.6,96.46,96.49,35114.0,81.8657,81.976,81.8572,81.8827,35114.0
2018-08-02 11:50:00,96.48,96.71,96.48,96.59,30425.0,81.8742,82.0693,81.8742,81.9675,30425.0
2018-08-02 12:00:00,96.57,96.98,96.55,96.87,32112.0,81.9505,82.2985,81.9336,82.2051,32112.0
2018-08-02 12:10:00,96.84,96.88,96.75,96.8,19819.0,82.1797,82.2136,82.1033,82.1457,19819.0
2018-08-02 12:20:00,96.81,97.1,96.81,97.06,32286.0,82.1542,82.4003,82.1542,82.3664,32286.0
2018-08-02 12:30:00,97.06,97.35,97.05,97.32,51363.0,82.3664,82.6125,82.3579,82.587,51363.0
2018-08-02 12:40:00,97.32,97.38,97.14,97.28,34602.0,82.587,82.6379,82.4343,82.5531,34602.0
2018-08-02 12:50:00,97.29,97.38,97.26,97.28,29938.0,82.5615,82.6379,82.5361,82.5531,29938.0
2018-08-02 13:00:00,97.28,97.29,97.04,97.09,28501.0,82.5531,82.5615,82.3494,82.3918,28501.0
2018-08-02 13:10:00,97.09,97.2,97.05,97.19,21698.0,82.3918,82.4852,82.3579,82.4767,21698.0
2018-08-02 13:20:00,97.19,97.21,97.16,97.17,14749.0,82.4767,82.4937,82.4512,82.4597,14749.0
2018-08-02 13:30:00,97.18,97.49,97.18,97.47,27599.0,82.4682,82.7313,82.4682,82.7143,27599.0
2018-08-02 13:40:00,97.48,97.48,97.24,97.24,26822.0,82.7228,82.7228,82.5191,82.5191,26822.0
2018-08-02 13:50:00,97.24,97.31,97.19,97.21,28591.0,82.5191,82.5785,82.4767,82.4937,28591.0
2018-08-02 14:00:00,97.21,97.26,97.09,97.09,25360.0,82.4937,82.5361,82.3918,82.3918,25360.0
2018-08-02 14:10:00,97.09,97.15,96.96,97.1,30254.0,82.3918,82.4427,82.2815,82.4003,30254.0
2018-08-02 14:20:00,97.09,97.12,96.96,97.12,52391.0,82.3918,82.4173,82.2815,82.4173,52391.0
2018-08-02 14:30:00,97.11,97.35,97.11,97.35,39450.0,82.4088,82.6125,82.4088,82.6125,39450.0
2018-08-02 14:40:00,97.34,97.43,97.3,97.43,29915.0,82.604,82.6804,82.57,82.6804,29915.0
2018-08-02 14:50:00,97.43,97.64,97.43,97.63,34547.0,82.6804,82.8586,82.6804,82.8501,34547.0
2018-08-02 15:00:00,97.63,97.76,97.52,97.52,47551.0,82.8501,82.9604,82.7567,82.7567,47551.0
2018-08-02 15:10:00,97.51,97.61,97.48,97.61,29748.0,82.7482,82.8331,82.7228,82.8331,29748.0
2018-08-02 15:20:00,97.61,97.66,97.54,97.55,42354.0,82.8331,82.8755,82.7737,82.7822,42354.0
2018-08-02 15:30:00,97.55,97.66,97.5,97.58,61753.0,82.7822,82.8755,82.7398,82.8076,61753.0
2018-08-02 15:40:00,97.58,97.7,97.58,97.69,58013.0,82.8076,82.9095,82.8076,82.901,58013.0
2018-08-02 15:50:00,97.68,97.68,97.52,97.55,188509.0,82.8925,82.8925,82.7567,82.7822,188509.0
2018-08-03 09:30:00,97.53,97.89,97.12,97.47,91152.0,82.7652,83.0707,82.4173,82.7143,91152.0
2018-08-03 09:40:00,97.39,97.67,97.18,97.37,32441.0,82.6464,82.884,82.4682,82.6294,32441.0
2018-08-03 09:50:00,97.34,97.43,96.97,97.29,71734.0,82.604,82.6804,82.29,82.5615,71734.0
2018-08-03 10:00:00,97.26,97.31,96.89,97.03,64398.0,82.5361,82.5785,82.2221,82.3409,64398.0
2018-08-03 10:10:00,97.0,97.34,96.8,97.3,59308.0,82.3154,82.604,82.1457,82.57,59308.0
2018-08-03 10:20:00,97.34,97.43,97.13,97.21,25132.0,82.604,82.6804,82.4258,82.4937,25132.0
2018-08-03 10:30:00,97.21,97.37,97.18,97.24,39343.0,82.4937,82.6294,82.4682,82.5191,39343.0
2018-08-03 10:40:00,97.23,97.27,96.92,97.12,59953.0,82.5106,82.5446,82.2476,82.4173,59953.0
2018-08-03 10:50:00,97.13,97.27,97.07,97.15,27544.0,82.4258,82.5446,82.3748,82.4427,27544.0
2018-08-03 11:00:00,97.15,97.35,97.15,97.29,29806.0,82.4427,82.6125,82.4427,82.5615,29806.0
2018-08-03 11:10:00,97.29,97.29,97.21,97.26,37342.0,82.5615,82.5615,82.4937,82.5361,37342.0
2018-08-03 11:20:00,97.26,97.34,97.21,97.26,29376.0,82.5361,82.604,82.4937,82.5361,29376.0
2018-08-03 11:30:00,97.26,97.34,97.22,97.31,24785.0,82.5361,82.604,82.5021,82.5785,24785.0
2018-08-03 11:40:00,97.29,97.55,97.28,97.54,22521.0,82.5615,82.7822,82.5531,82.7737,22521.0
2018-08-03 11:50:00,97.53,97.59,97.43,97.46,27202.0,82.7652,82.8161,82.6804,82.7058,27202.0
2018-08-03 12:00:00,97.48,97.62,97.47,97.51,17515.0,82.7228,82.8416,82.7143,82.7482,17515.0
2018-08-03 12:10:00,97.51,97.7,97.5,97.68,25753.0,82.7482,82.9095,82.7398,82.8925,25753.0
2018-08-03 12:20:00,97.69,97.71,97.64,97.65,18301.0,82.901,82.918,82.8586,82.867,18301.0
2018-08-03 12:30:00,97.65,97.66,97.58,97.63,19282.0,82.867,82.8755,82.8076,82.8501,19282.0
2018-08-03 12:40:00,97.62,97.69,97.59,97.65,27156.0,82.8416,82.901,82.8161,82.867,27156.0
2018-08-03 12:50:00,97.65,97.69,97.6,97.67,20245.0,82.867,82.901,82.8246,82.884,20245.0
2018-08-03 13:00:00,97.68,97.76,97.66,97.74,29873.0,82.8925,82.9604,82.8755,82.9434,29873.0
2018-08-03 13:10:00,97.73,97.79,97.68,97.78,21050.0,82.9349,82.9859,82.8925,82.9774,21050.0
2018-08-03 13:20:00,97.79,97.88,97.78,97.82,35279.0,82.9859,83.0622,82.9774,83.0113,35279.0
2018-08-03 13:30:00,97.83,97.86,97.69,97.75,124640.0,83.0198,83.0453,82.901,82.9519,124640.0
2018-08-03 13:40:00,97.74,97.76,97.64,97.66,51479.0,82.9434,82.9604,82.8586,82.8755,51479.0
2018-08-03 13:50:00,97.66,97.7,97.61,97.66,39032.0,82.8755,82.9095,82.8331,82.8755,39032.0
2018-08-03 14:00:00,97.66,97.69,97.61,97.67,35588.0,82.8755,82.901,82.8331,82.884,35588.0
2018-08-03 14:10:00,97.68,98.02,97.6,98.02,78971.0,82.8925,83.181,82.8246,83.181,78971.0
2018-08-03 14:20:00,98.05,98.06,97.99,98.02,14539.0,83.2065,83.215,83.1556,83.181,14539.0
2018-08-03 14:30:00,98.01,98.04,97.95,97.97,20358.0,83.1725,83.198,83.1216,83.1386,20358.0
2018-08-03 14:40:00,97.97,97.98,97.89,97.9,17115.0,83.1386,83.1471,83.0707,83.0792,17115.0
2018-08-03 14:50:00,97.88,97.97,97.85,97.93,24445.0,83.0622,83.1386,83.0368,83.1047,24445.0
2018-08-03 15:00:00,97.93,97.93,97.74,97.76,104394.0,83.1047,83.1047,82.9434,82.9604,104394.0
2018-08-03 15:10:00,97.77,97.79,97.65,97.71,79217.0,82.9689,82.9859,82.867,82.918,79217.0
2018-08-03 15:20:00,97.71,97.75,97.61,97.7,147628.0,82.918,82.9519,82.8331,82.9095,147628.0
2018-08-03 15:30:00,97.72,97.72,97.6,97.68,142193.0,82.9264,82.9264,82.8246,82.8925,142193.0
2018-08-03 15:40:00,97.69,97.99,97.64,97.93,79867.0,82.901,83.1556,82.8586,83.1047,79867.0
2018-08-03 15:50:00,97.93,98.07,97.87,98.05,165151.0,83.1047,83.2235,83.0537,83.2065,165151.0
2018-08-06 09:30:00,98.13,98.68,98.13,98.32,31901.0,83.2744,83.7411,83.2744,83.4356,31901.0
2018-08-06 09:40:00,98.34,98.42,98.12,98.35,13117.0,83.4526,83.5205,83.2659,83.4611,13117.0
2018-08-06 09:50:00,98.3,98.44,98.2,98.39,15083.0,83.4186,83.5374,83.3338,83.495,15083.0
2018-08-06 10:00:00,98.37,98.54,98.29,98.49,23786.0,83.478,83.6223,83.4102,83.5799,23786.0
2018-08-06 10:10:00,98.49,98.61,98.35,98.59,27325.0,83.5799,83.6817,83.4611,83.6647,27325.0
2018-08-06 10:20:00,98.59,98.73,98.4,98.43,54766.0,83.6647,83.7835,83.5035,83.529,54766.0
2018-08-06 10:30:00,98.42,98.75,98.42,98.6,101303.0,83.5205,83.8005,83.5205,83.6732,101303.0
2018-08-06 10:40:00,98.6,98.91,98.6,98.89,26142.0,83.6732,83.9363,83.6732,83.9193,26142.0
2018-08-06 10:50:00,98.89,98.92,98.74,98.88,25104.0,83.9193,83.9448,83.792,83.9108,25104.0
2018-08-06 11:00:00,98.88,98.93,98.67,98.74,27322.0,83.9108,83.9533,83.7326,83.792,27322.0
2018-08-06 11:10:00,98.74,98.84,98.49,98.53,33870.0,83.792,83.8769,83.5799,83.6138,33870.0
2018-08-06 11:20:00,98.52,98.57,98.41,98.53,29509.0,83.6053,83.6478,83.512,83.6138,29509.0
2018-08-06 11:30:00,98.53,98.54,98.34,98.44,19457.0,83.6138,83.6223,83.4526,83.5374,19457.0
2018-08-06 11:40:00,98.46,98.57,98.46,98.54,26308.0,83.5544,83.6478,83.5544,83.6223,26308.0
2018-08-06 11:50:00,98.55,98.57,98.36,98.46,43930.0,83.6308,83.6478,83.4696,83.5544,43930.0
2018-08-06 12:00:00,98.47,98.71,98.47,98.71,15030.0,83.5629,83.7666,83.5629,83.7666,15030.0
2018-08-06 12:10:00,98.72,98.74,98.6,98.7,17470.0,83.7751,83.792,83.6732,83.7581,17470.0
2018-08-06 12:20:00,98.7,98.82,98.68,98.82,17185.0,83.7581,83.8599,83.7411,83.8599,17185.0
2018-08-06 12:30:00,98.82,98.95,98.8,98.95,22316.0,83.8599,83.9702,83.843,83.9702,22316.0
2018-08-06 12:40:00,98.95,98.98,98.88,98.97,19566.0,83.9702,83.9957,83.9108,83.9872,19566.0
2018-08-06 12:50:00,98.97,98.97,98.85,98.85,17699.0,83.9872,83.9872,83.8854,83.8854,17699.0
2018-08-06 13:00:00,98.86,98.87,98.55,98.87,58857.0,83.8939,83.9024,83.6308,83.9024,58857.0
2018-08-06 13:10:00,98.87,98.87,98.7,98.73,36315.0,83.9024,83.9024,83.7581,83.7835,36315.0
2018-08-06 13:20:00,98.73,98.73,98.49,98.5,39790.0,83.7835,83.7835,83.5799,83.5884,39790.0
2018-08-06 13:30:00,98.51,98.62,98.4,98.57,26330.0,83.5969,83.6902,83.5035,83.6478,26330.0
2018-08-06 13:40:00,98.57,98.57,98.43,98.5,20701.0,83.6478,83.6478,83.529,83.5884,20701.0
2018-08-06 13:50:00,98.5,98.5,98.42,98.43,22100.0,83.5884,83.5884,83.5205,83.529,22100.0
2018-08-06 14:00:00,98.44,98.57,98.44,98.56,24212.0,83.5374,83.6478,83.5374,83.6393,24212.0
2018-08-06 14:10:00,98.56,98.71,98.56,98.62,21435.0,83.6393,83.7666,83.6393,83.6902,21435.0
2018-08-06 14:20:00,98.61,98.67,98.6,98.6,17406.0,83.6817,83.7326,83.6732,83.6732,17406.0
2018-08-06 14:30:00,98.59,98.64,98.59,98.64,27062.0,83.6647,83.7072,83.6647,83.7072,27062.0
2018-08-06 14:40:00,98.64,98.64,98.55,98.56,25604.0,83.7072,83.7072,83.6308,83.6393,25604.0
2018-08-06 14:50:00,98.57,98.6,98.46,98.47,28522.0,83.6478,83.6732,83.5544,83.5629,28522.0
2018-08-06 15:00:00,98.47,98.48,98.36,98.45,29690.0,83.5629,83.5714,83.4696,83.5459,29690.0
2018-08-06 15:10:00,98.45,98.53,98.4,98.53,32278.0,83.5459,83.6138,83.5035,83.6138,32278.0
2018-08-06 15:20:00,98.53,98.53,98.46,98.51,23519.0,83.6138,83.6138,83.5544,83.5969,23519.0
2018-08-06 15:30:00,98.51,98.51,98.32,98.33,61186.0,83.5969,83.5969,83.4356,83.4441,61186.0
2018-08-06 15:40:00,98.33,98.5,98.33,98.43,63843.0,83.4441,83.5884,83.4441,83.529,63843.0
2018-08-06 15:50:00,98.44,98.45,98.33,98.4,208533.0,83.5374,83.5459,83.4441,83.5035,208533.0
2018-08-07 09:30:00,98.65,98.77,98.35,98.62,29040.0,83.7157,83.8175,83.4611,83.6902,29040.0
2018-08-07 09:40:00,98.62,98.96,98.57,98.95,37310.0,83.6902,83.9787,83.6478,83.9702,37310.0
2018-08-07 09:50:00,98.97,98.98,98.73,98.77,26619.0,83.9872,83.9957,83.7835,83.8175,26619.0
2018-08-07 10:00:00,98.8,98.81,98.69,98.7,14447.0,83.843,83.8514,83.7496,83.7581,14447.0
2018-08-07 10:10:00,98.71,98.84,98.69,98.77,16479.0,83.7666,83.8769,83.7496,83.8175,16479.0
2018-08-07 10:20:00,98.75,98.77,98.57,98.62,21596.0,83.8005,83.8175,83.6478,83.6902,21596.0
2018-08-07 10:30:00,98.64,98.82,98.59,98.81,65782.0,83.7072,83.8599,83.6647,83.8514,65782.0
2018-08-07 10:40:00,98.82,98.97,98.82,98.88,54944.0,83.8599,83.9872,83.8599,83.9108,54944.0
2018-08-07 10:50:00,98.89,99.23,98.87,99.1,127475.0,83.9193,84.2079,83.9024,84.0975,127475.0
2018-08-07 11:00:00,99.12,99.2,99.11,99.17,26664.0,84.1145,84.1824,84.106,84.1569,26664.0
2018-08-07 11:10:00,99.17,99.33,99.17,99.31,49768.0,84.1569,84.2927,84.1569,84.2757,49768.0
2018-08-07 11:20:00,99.32,99.38,99.31,99.31,16247.0,84.2842,84.3351,84.2757,84.2757,16247.0
2018-08-07 11:30:00,99.31,99.55,99.26,99.55,28316.0,84.2757,84.4794,84.2333,84.4794,28316.0
2018-08-07 11:40:00,99.56,99.6,99.47,99.5,32425.0,84.4879,84.5218,84.4115,84.437,32425.0
2018-08-07 11:50:00,99.49,99.49,99.31,99.4,13487.0,84.4285,84.4285,84.2757,84.3521,13487.0
2018-08-07 12:00:00,99.42,99.42,99.18,99.22,51695.0,84.3691,84.3691,84.1654,84.1994,51695.0
2018-08-07 12:10:00,99.22,99.22,99.1,99.17,8658.0,84.1994,84.1994,84.0975,84.1569,8658.0
2018-08-07 12:20:00,99.18,99.23,99.08,99.14,62324.0,84.1654,84.2079,84.0806,84.1315,62324.0
2018-08-07 12:30:00,99.14,99.19,99.06,99.15,54131.0,84.1315,84.1739,84.0636,84.14,54131.0
2018-08-07 12:40:00,99.16,99.24,99.11,99.2,55140.0,84.1485,84.2163,84.106,84.1824,55140.0
2018-08-07 12:50:00,99.2,99.35,99.18,99.18,80590.0,84.1824,84.3097,84.1654,84.1654,80590.0
2018-08-07 13:00:00,99.19,99.43,99.13,99.43,12675.0,84.1739,84.3776,84.123,84.3776,12675.0
2018-08-07 13:10:00,99.43,99.43,99.18,99.24,13904.0,84.3776,84.3776,84.1654,84.2163,13904.0
2018-08-07 13:20:00,99.24,99.28,99.2,99.27,12928.0,84.2163,84.2503,84.1824,84.2418,12928.0
2018-08-07 13:30:00,99.27,99.28,99.08,99.15,12876.0,84.2418,84.2503,84.0806,84.14,12876.0
2018-08-07 13:40:00,99.16,99.21,99.09,99.1,19059.0,84.1485,84.1909,84.089,84.0975,19059.0
2018-08-07 13:50:00,99.1,99.17,99.08,99.12,21990.0,84.0975,84.1569,84.0806,84.1145,21990.0
2018-08-07 14:00:00,99.12,99.21,99.11,99.18,17537.0,84.1145,84.1909,84.106,84.1654,17537.0
2018-08-07 14:10:00,99.19,99.19,99.04,99.11,17855.0,84.1739,84.1739,84.0466,84.106,17855.0
2018-08-07 14:20:00,99.12,99.18,99.11,99.16,21040.0,84.1145,84.1654,84.106,84.1485,21040.0
2018-08-07 14:30:00,99.16,99.16,99.04,99.1,18011.0,84.1485,84.1485,84.0466,84.0975,18011.0
2018-08-07 14:40:00,99.09,99.16,99.03,99.12,34275.0,84.089,84.1485,84.0381,84.1145,34275.0
2018-08-07 14:50:00,99.12,99.18,99.09,99.16,15160.0,84.1145,84.1654,84.089,84.1485,15160.0
2018-08-07 15:00:00,99.17,99.18,99.07,99.08,35895.0,84.1569,84.1654,84.0721,84.0806,35895.0
2018-08-07 15:10:00,99.07,99.08,98.96,98.97,80786.0,84.0721,84.0806,83.9787,83.9872,80786.0
2018-08-07 15:20:00,98.96,98.97,98.78,98.79,49274.0,83.9787,83.9872,83.826,83.8345,49274.0
2018-08-07 15:30:00,98.79,98.91,98.78,98.83,59041.0,83.8345,83.9363,83.826,83.8684,59041.0
2018-08-07 15:40:00,98.83,98.85,98.73,98.83,67029.0,83.8684,83.8854,83.7835,83.8684,67029.0
2018-08-07 15:50:00,98.84,98.84,98.66,98.78,219746.0,83.8769,83.8769,83.7241,83.826,219746.0
2018-08-08 09:30:00,98.66,98.96,98.64,98.87,275587.0,83.7241,83.9787,83.7072,83.9024,275587.0
2018-08-08 09:40:00,98.88,99.0,98.25,98.41,99653.0,83.9108,84.0127,83.3762,83.512,99653.0
2018-08-08 09:50:00,98.41,98.54,98.3,98.47,83352.0,83.512,83.6223,83.4186,83.5629,83352.0
2018-08-08 10:00:00,98.48,98.76,98.48,98.7,36971.0,83.5714,83.809,83.5714,83.7581,36971.0
2018-08-08 10:10:00,98.72,98.75,98.59,98.65,26779.0,83.7751,83.8005,83.6647,83.7157,26779.0
2018-08-08 10:20:00,98.64,98.67,98.47,98.64,25498.0,83.7072,83.7326,83.5629,83.7072,25498.0
2018-08-08 10:30:00,98.63,98.68,98.54,98.58,14854.0,83.6987,83.7411,83.6223,83.6563,14854.0
2018-08-08 10:40:00,98.55,98.83,98.52,98.8,47395.0,83.6308,83.8684,83.6053,83.843,47395.0
2018-08-08 10:50:00,98.82,98.94,98.76,98.76,28381.0,83.8599,83.9618,83.809,83.809,28381.0
2018-08-08 11:00:00,98.77,98.93,98.77,98.9,22356.0,83.8175,83.9533,83.8175,83.9278,22356.0
2018-08-08 11:10:00,98.93,99.02,98.84,98.86,18302.0,83.9533,84.0296,83.8769,83.8939,18302.0
2018-08-08 11:20:00,98.86,99.09,98.84,99.08,36099.0,83.8939,84.089,83.8769,84.0806,36099.0
2018-08-08 11:30:00,99.08,99.23,99.05,99.12,27692.0,84.0806,84.2079,84.0551,84.1145,27692.0
2018-08-08 11:40:00,99.12,99.24,99.11,99.16,25983.0,84.1145,84.2163,84.106,84.1485,25983.0
2018-08-08 11:50:00,99.16,99.21,99.07,99.2,19014.0,84.1485,84.1909,84.0721,84.1824,19014.0
2018-08-08 12:00:00,99.2,99.2,99.01,99.02,16912.0,84.1824,84.1824,84.0212,84.0296,16912.0
2018-08-08 12:10:00,99.03,99.08,98.96,99.06,15847.0,84.0381,84.0806,83.9787,84.0636,15847.0
2018-08-08 12:20:00,99.06,99.1,98.99,99.03,16856.0,84.0636,84.0975,84.0042,84.0381,16856.0
2018-08-08 12:30:00,99.02,99.08,98.99,99.08,16910.0,84.0296,84.0806,84.0042,84.0806,16910.0
2018-08-08 12:40:00,99.08,99.09,99.05,99.07,16655.0,84.0806,84.089,84.0551,84.0721,16655.0
2018-08-08 12:50:00,99.06,99.1,99.03,99.09,15580.0,84.0636,84.0975,84.0381,84.089,15580.0
2018-08-08 13:00:00,99.08,99.08,98.98,99.06,10865.0,84.0806,84.0806,83.9957,84.0636,10865.0
2018-08-08 13:10:00,99.07,99.12,99.05,99.06,12796.0,84.0721,84.1145,84.0551,84.0636,12796.0
2018-08-08 13:20:00,99.07,99.07,98.95,98.98,13846.0,84.0721,84.0721,83.9702,83.9957,13846.0
2018-08-08 13:30:00,99.01,99.03,98.97,99.01,10454.0,84.0212,84.0381,83.9872,84.0212,10454.0
2018-08-08 13:40:00,98.99,99.06,98.96,99.03,12025.0,84.0042,84.0636,83.9787,84.0381,12025.0
2018-08-08 13:50:00,99.04,99.15,99.04,99.15,10189.0,84.0466,84.14,84.0466,84.14,10189.0
2018-08-08 14:00:00,99.14,99.16,99.09,99.13,10358.0,84.1315,84.1485,84.089,84.123,10358.0
2018-08-08 14:10:00,99.14,99.16,99.1,99.12,8719.0,84.1315,84.1485,84.0975,84.1145,8719.0
2018-08-08 14:20:00,99.12,99.16,99.1,99.14,15371.0,84.1145,84.1485,84.0975,84.1315,15371.0
2018-08-08 14:30:00,99.15,99.19,99.11,99.15,11870.0,84.14,84.1739,84.106,84.14,11870.0
2018-08-08 14:40:00,99.16,99.22,99.15,99.17,14688.0,84.1485,84.1994,84.14,84.1569,14688.0
2018-08-08 14:50:00,99.17,99.24,99.16,99.23,14838.0,84.1569,84.2163,84.1485,84.2079,14838.0
2018-08-08 15:00:00,99.23,99.35,99.23,99.33,18693.0,84.2079,84.3097,84.2079,84.2927,18693.0
2018-08-08 15:10:00,99.33,99.38,99.28,99.37,27176.0,84.2927,84.3351,84.2503,84.3267,27176.0
2018-08-08 15:20:00,99.37,99.37,99.28,99.37,28210.0,84.3267,84.3267,84.2503,84.3267,28210.0
2018-08-08 15:30:00,99.36,99.38,99.23,99.28,40275.0,84.3182,84.3351,84.2079,84.2503,40275.0
2018-08-08 15:40:00,99.27,99.31,99.23,99.25,33981.0,84.2418,84.2757,84.2079,84.2248,33981.0
2018-08-08 15:50:00,99.26,99.29,99.21,99.21,108054.0,84.2333,84.2588,84.1909,84.1909,108054.0
2018-08-09 09:30:00,99.21,99.39,98.63,98.97,161436.0,84.1909,84.3436,83.6987,83.9872,161436.0
2018-08-09 09:40:00,98.97,99.17,98.97,99.15,12776.0,83.9872,84.1569,83.9872,84.14,12776.0
2018-08-09 09:50:00,99.18,99.42,99.15,99.38,18004.0,84.1654,84.3691,84.14,84.3351,18004.0
2018-08-09 10:00:00,99.4,99.4,99.08,99.17,19278.0,84.3521,84.3521,84.0806,84.1569,19278.0
2018-08-09 10:10:00,99.18,99.44,99.18,99.37,21508.0,84.1654,84.3861,84.1654,84.3267,21508.0
2018-08-09 10:20:00,99.38,99.46,99.18,99.21,65387.0,84.3351,84.403,84.1654,84.1909,65387.0
2018-08-09 10:30:00,99.17,99.17,98.79,98.96,74177.0,84.1569,84.1569,83.8345,83.9787,74177.0
2018-08-09 10:40:00,98.96,99.12,98.9,99.11,34011.0,83.9787,84.1145,83.9278,84.106,34011.0
2018-08-09 10:50:00,99.12,99.25,99.11,99.22,45077.0,84.1145,84.2248,84.106,84.1994,45077.0
2018-08-09 11:00:00,99.22,99.41,99.22,99.38,41881.0,84.1994,84.3606,84.1994,84.3351,41881.0
2018-08-09 11:10:00,99.38,99.5,99.36,99.46,24001.0,84.3351,84.437,84.3182,84.403,24001.0
2018-08-09 11:20:00,99.46,99.57,99.4,99.48,37723.0,84.403,84.4964,84.3521,84.42,37723.0
2018-08-09 11:30:00,99.47,99.47,99.34,99.34,16874.0,84.4115,84.4115,84.3012,84.3012,16874.0
2018-08-09 11:40:00,99.34,99.4,99.32,99.32,30311.0,84.3012,84.3521,84.2842,84.2842,30311.0
2018-08-09 11:50:00,99.31,99.37,99.29,99.37,12825.0,84.2757,84.3267,84.2588,84.3267,12825.0
2018-08-09 12:00:00,99.37,99.43,99.35,99.42,12881.0,84.3267,84.3776,84.3097,84.3691,12881.0
2018-08-09 12:10:00,99.43,99.46,99.39,99.4,23183.0,84.3776,84.403,84.3436,84.3521,23183.0
2018-08-09 12:20:00,99.4,99.46,99.4,99.45,21983.0,84.3521,84.403,84.3521,84.3945,21983.0
2018-08-09 12:30:00,99.45,99.47,99.41,99.44,13881.0,84.3945,84.4115,84.3606,84.3861,13881.0
2018-08-09 12:40:00,99.44,99.57,99.44,99.56,21580.0,84.3861,84.4964,84.3861,84.4879,21580.0
2018-08-09 12:50:00,99.55,99.59,99.48,99.48,19318.0,84.4794,84.5134,84.42,84.42,19318.0
2018-08-09 13:00:00,99.48,99.56,99.47,99.51,16269.0,84.42,84.4879,84.4115,84.4455,16269.0
2018-08-09 13:10:00,99.53,99.58,99.52,99.57,11998.0,84.4624,84.5049,84.454,84.4964,11998.0
2018-08-09 13:20:00,99.58,99.67,99.57,99.66,13322.0,84.5049,84.5812,84.4964,84.5728,13322.0
2018-08-09 13:30:00,99.66,99.66,99.59,99.59,15468.0,84.5728,84.5728,84.5134,84.5134,15468.0
2018-08-09 13:40:00,99.59,99.66,99.58,99.62,12761.0,84.5134,84.5728,84.5049,84.5388,12761.0
2018-08-09 13:50:00,99.63,99.63,99.55,99.57,12542.0,84.5473,84.5473,84.4794,84.4964,12542.0
2018-08-09 14:00:00,99.57,99.58,99.44,99.47,18918.0,84.4964,84.5049,84.3861,84.4115,18918.0
2018-08-09 14:10:00,99.47,99.51,99.4,99.51,19498.0,84.4115,84.4455,84.3521,84.4455,19498.0
2018-08-09 14:20:00,99.51,99.54,99.49,99.5,22989.0,84.4455,84.4709,84.4285,84.437,22989.0
2018-08-09 14:30:00,99.51,99.56,99.49,99.56,14351.0,84.4455,84.4879,84.4285,84.4879,14351.0
2018-08-09 14:40:00,99.56,99.58,99.53,99.55,30558.0,84.4879,84.5049,84.4624,84.4794,30558.0
2018-08-09 14:50:00,99.55,99.55,99.43,99.49,21434.0,84.4794,84.4794,84.3776,84.4285,21434.0
2018-08-09 15:00:00,99.5,99.54,99.47,99.51,26633.0,84.437,84.4709,84.4115,84.4455,26633.0
2018-08-09 15:10:00,99.49,99.52,99.46,99.51,19928.0,84.4285,84.454,84.403,84.4455,19928.0
2018-08-09 15:20:00,99.51,99.54,99.5,99.54,23850.0,84.4455,84.4709,84.437,84.4709,23850.0
2018-08-09 15:30:00,99.55,99.56,99.46,99.48,32974.0,84.4794,84.4879,84.403,84.42,32974.0
2018-08-09 15:40:00,99.48,99.49,99.41,99.42,71552.0,84.42,84.4285,84.3606,84.3691,71552.0
2018-08-09 15:50:00,99.42,99.51,99.37,99.46,149668.0,84.3691,84.4455,84.3267,84.403,149668.0
2018-08-10 09:30:00,98.92,98.92,98.47,98.49,37383.0,83.9448,83.9448,83.5629,83.5799,37383.0
2018-08-10 09:40:00,98.56,98.75,98.48,98.71,24188.0,83.6393,83.8005,83.5714,83.7666,24188.0
2018-08-10 09:50:00,98.71,98.91,98.58,98.58,15790.0,83.7666,83.9363,83.6563,83.6563,15790.0
2018-08-10 10:00:00,98.61,98.71,98.47,98.65,20453.0,83.6817,83.7666,83.5629,83.7157,20453.0
2018-08-10 10:10:00,98.67,98.79,98.56,98.56,25500.0,83.7326,83.8345,83.6393,83.6393,25500.0
2018-08-10 10:20:00,98.57,98.57,98.25,98.37,19142.0,83.6478,83.6478,83.3762,83.478,19142.0
2018-08-10 10:30:00,98.37,98.6,98.37,98.53,12262.0,83.478,83.6732,83.478,83.6138,12262.0
2018-08-10 10:40:00,98.53,98.63,98.53,98.57,13141.0,83.6138,83.6987,83.6138,83.6478,13141.0
2018-08-10 10:50:00,98.57,98.87,98.57,98.87,12822.0,83.6478,83.9024,83.6478,83.9024,12822.0
2018-08-10 11:00:00,98.84,98.92,98.71,98.83,13573.0,83.8769,83.9448,83.7666,83.8684,13573.0
2018-08-10 11:10:00,98.85,98.85,98.64,98.77,18068.0,83.8854,83.8854,83.7072,83.8175,18068.0
2018-08-10 11:20:00,98.79,98.96,98.79,98.91,12564.0,83.8345,83.9787,83.8345,83.9363,12564.0
2018-08-10 11:30:00,98.93,99.07,98.91,98.98,13951.0,83.9533,84.0721,83.9363,83.9957,13951.0
2018-08-10 11:40:00,98.97,98.99,98.89,98.99,12216.0,83.9872,84.0042,83.9193,84.0042,12216.0
2018-08-10 11:50:00,98.98,99.04,98.88,98.95,13797.0,83.9957,84.0466,83.9108,83.9702,13797.0
2018-08-10 12:00:00,98.91,98.94,98.74,98.79,19024.0,83.9363,83.9618,83.792,83.8345,19024.0
2018-08-10 12:10:00,98.76,98.85,98.76,98.83,9707.0,83.809,83.8854,83.809,83.8684,9707.0
2018-08-10 12:20:00,98.81,98.88,98.75,98.84,10469.0,83.8514,83.9108,83.8005,83.8769,10469.0
2018-08-10 12:30:00,98.84,98.87,98.75,98.78,12990.0,83.8769,83.9024,83.8005,83.826,12990.0
2018-08-10 12:40:00,98.76,98.79,98.7,98.74,12262.0,83.809,83.8345,83.7581,83.792,12262.0
2018-08-10 12:50:00,98.71,98.74,98.61,98.65,11725.0,83.7666,83.792,83.6817,83.7157,11725.0
2018-08-10 13:00:00,98.67,98.75,98.64,98.75,12284.0,83.7326,83.8005,83.7072,83.8005,12284.0
2018-08-10 13:10:00,98.73,98.82,98.65,98.65,11574.0,83.7835,83.8599,83.7157,83.7157,11574.0
2018-08-10 13:20:00,98.66,98.73,98.64,98.69,8656.0,83.7241,83.7835,83.7072,83.7496,8656.0
2018-08-10 13:30:00,98.7,98.73,98.51,98.53,19822.0,83.7581,83.7835,83.5969,83.6138,19822.0
2018-08-10 13:40:00,98.53,98.54,98.45,98.52,11939.0,83.6138,83.6223,83.5459,83.6053,11939.0
2018-08-10 13:50:00,98.54,98.56,98.46,98.48,10606.0,83.6223,83.6393,83.5544,83.5714,10606.0
2018-08-10 14:00:00,98.5,98.63,98.47,98.62,14721.0,83.5884,83.6987,83.5629,83.6902,14721.0
2018-08-10 14:10:00,98.62,98.79,98.61,98.73,11997.0,83.6902,83.8345,83.6817,83.7835,11997.0
2018-08-10 14:20:00,98.72,98.78,98.55,98.6,14775.0,83.7751,83.826,83.6308,83.6732,14775.0
2018-08-10 14:30:00,98.6,98.65,98.53,98.65,10123.0,83.6732,83.7157,83.6138,83.7157,10123.0
2018-08-10 14:40:00,98.66,98.7,98.62,98.67,16895.0,83.7241,83.7581,83.6902,83.7326,16895.0
2018-08-10 14:50:00,98.69,98.79,98.62,98.64,16289.0,83.7496,83.8345,83.6902,83.7072,16289.0
2018-08-10 15:00:00,98.62,98.67,98.55,98.64,16231.0,83.6902,83.7326,83.6308,83.7072,16231.0
2018-08-10 15:10:00,98.63,98.83,98.57,98.83,19330.0,83.6987,83.8684,83.6478,83.8684,19330.0
2018-08-10 15:20:00,98.84,99.03,98.84,98.91,40111.0,83.8769,84.0381,83.8769,83.9363,40111.0
2018-08-10 15:30:00,98.89,98.93,98.77,98.8,28064.0,83.9193,83.9533,83.8175,83.843,28064.0
2018-08-10 15:40:00,98.8,98.83,98.69,98.74,40450.0,83.843,83.8684,83.7496,83.792,40450.0
2018-08-10 15:50:00,98.72,98.78,98.63,98.64,125499.0,83.7751,83.826,83.6987,83.7072,125499.0
2018-08-13 09:30:00,98.63,98.64,98.18,98.31,15710.0,83.6987,83.7072,83.3168,83.4271,15710.0
2018-08-13 09:40:00,98.44,98.73,98.39,98.58,7671.0,83.5374,83.7835,83.495,83.6563,7671.0
2018-08-13 09:50:00,98.54,98.79,98.51,98.74,7690.0,83.6223,83.8345,83.5969,83.792,7690.0
2018-08-13 10:00:00,98.74,98.84,98.62,98.79,13302.0,83.792,83.8769,83.6902,83.8345,13302.0
2018-08-13 10:10:00,98.78,98.94,98.66,98.88,22934.0,83.826,83.9618,83.7241,83.9108,22934.0
2018-08-13 10:20:00,98.89,99.08,98.79,98.8,23940.0,83.9193,84.0806,83.8345,83.843,23940.0
2018-08-13 10:30:00,98.8,98.88,98.76,98.79,11376.0,83.843,83.9108,83.809,83.8345,11376.0
2018-08-13 10:40:00,98.78,98.97,98.77,98.97,16902.0,83.826,83.9872,83.8175,83.9872,16902.0
2018-08-13 10:50:00,98.98,99.03,98.77,98.82,12886.0,83.9957,84.0381,83.8175,83.8599,12886.0
2018-08-13 11:00:00,98.83,98.95,98.7,98.76,14804.0,83.8684,83.9702,83.7581,83.809,14804.0
2018-08-13 11:10:00,98.73,98.75,98.53,98.57,10780.0,83.7835,83.8005,83.6138,83.6478,10780.0
2018-08-13 11:20:00,98.55,98.63,98.46,98.46,9901.0,83.6308,83.6987,83.5544,83.5544,9901.0
2018-08-13 11:30:00,98.46,98.59,98.46,98.55,8119.0,83.5544,83.6647,83.5544,83.6308,8119.0
2018-08-13 11:40:00,98.56,98.63,98.56,98.56,3760.0,83.6393,83.6987,83.6393,83.6393,3760.0
2018-08-13 11:50:00,98.54,98.57,98.39,98.39,8660.0,83.6223,83.6478,83.495,83.495,8660.0
2018-08-13 12:00:00,98.34,98.39,98.23,98.33,6205.0,83.4526,83.495,83.3592,83.4441,6205.0
2018-08-13 12:10:00,98.35,98.38,98.28,98.28,2654.0,83.4611,83.4865,83.4017,83.4017,2654.0
2018-08-13 12:20:00,98.32,98.36,98.08,98.08,13394.0,83.4356,83.4696,83.2319,83.2319,13394.0
2018-08-13 12:30:00,98.07,98.16,98.04,98.14,9822.0,83.2235,83.2998,83.198,83.2829,9822.0
2018-08-13 12:40:00,98.15,98.15,98.02,98.07,10451.0,83.2914,83.2914,83.181,83.2235,10451.0
2018-08-13 12:50:00,98.09,98.13,98.03,98.05,6878.0,83.2404,83.2744,83.1895,83.2065,6878.0
2018-08-13 13:00:00,98.04,98.09,97.96,98.08,9267.0,83.198,83.2404,83.1301,83.2319,9267.0
2018-08-13 13:10:00,98.09,98.24,98.08,98.22,81804.0,83.2404,83.3677,83.2319,83.3508,81804.0
2018-08-13 13:20:00,98.25,98.29,98.22,98.28,6464.0,83.3762,83.4102,83.3508,83.4017,6464.0
2018-08-13 13:30:00,98.28,98.31,98.2,98.2,9948.0,83.4017,83.4271,83.3338,83.3338,9948.0
2018-08-13 13:40:00,98.19,98.26,98.19,98.23,6108.0,83.3253,83.3847,83.3253,83.3592,6108.0
2018-08-13 13:50:00,98.23,98.29,98.17,98.17,15380.0,83.3592,83.4102,83.3083,83.3083,15380.0
2018-08-13 14:00:00,98.18,98.35,98.18,98.29,7743.0,83.3168,83.4611,83.3168,83.4102,7743.0
2018-08-13 14:10:00,98.28,98.33,98.28,98.28,6378.0,83.4017,83.4441,83.4017,83.4017,6378.0
2018-08-13 14:20:00,98.28,98.46,98.28,98.45,14626.0,83.4017,83.5544,83.4017,83.5459,14626.0
2018-08-13 14:30:00,98.47,98.47,98.33,98.37,8767.0,83.5629,83.5629,83.4441,83.478,8767.0
2018-08-13 14:40:00,98.38,98.4,98.34,98.37,6520.0,83.4865,83.5035,83.4526,83.478,6520.0
2018-08-13 14:50:00,98.36,98.37,98.28,98.34,14134.0,83.4696,83.478,83.4017,83.4526,14134.0
2018-08-13 15:00:00,98.32,98.34,98.26,98.34,10917.0,83.4356,83.4526,83.3847,83.4526,10917.0
2018-08-13 15:10:00,98.34,98.44,98.32,98.34,13095.0,83.4526,83.5374,83.4356,83.4526,13095.0
2018-08-13 15:20:00,98.38,98.38,98.26,98.26,13461.0,83.4865,83.4865,83.3847,83.3847,13461.0
2018-08-13 15:30:00,98.26,98.33,98.22,98.29,20871.0,83.3847,83.4441,83.3508,83.4102,20871.0
2018-08-13 15:40:00,98.3,98.3,98.1,98.11,46375.0,83.4186,83.4186,83.2489,83.2574,46375.0
2018-08-13 15:50:00,98.09,98.18,98.08,98.15,108911.0,83.2404,83.3168,83.2319,83.2914,108911.0
2018-08-14 09:30:00,98.06,98.16,97.73,97.73,25256.0,83.215,83.2998,82.9349,82.9349,25256.0
2018-08-14 09:40:00,97.73,97.9,97.68,97.77,34083.0,82.9349,83.0792,82.8925,82.9689,34083.0
2018-08-14 09:50:00,97.77,97.99,97.66,97.98,25636.0,82.9689,83.1556,82.8755,83.1471,25636.0
2018-08-14 10:00:00,97.96,98.0,97.74,97.97,133192.0,83.1301,83.1641,82.9434,83.1386,133192.0
2018-08-14 10:10:00,98.01,98.09,97.93,98.04,23283.0,83.1725,83.2404,83.1047,83.198,23283.0
2018-08-14 10:20:00,98.04,98.32,98.02,98.29,21173.0,83.198,83.4356,83.181,83.4102,21173.0
2018-08-14 10:30:00,98.3,98.42,98.22,98.42,22599.0,83.4186,83.5205,83.3508,83.5205,22599.0
2018-08-14 10:40:00,98.43,98.55,98.35,98.5,22934.0,83.529,83.6308,83.4611,83.5884,22934.0
2018-08-14 10:50:00,98.46,98.49,98.39,98.43,22269.0,83.5544,83.5799,83.495,83.529,22269.0
2018-08-14 11:00:00,98.43,98.46,98.35,98.4,23151.0,83.529,83.5544,83.4611,83.5035,23151.0
2018-08-14 11:10:00,98.4,98.46,98.17,98.19,20405.0,83.5035,83.5544,83.3083,83.3253,20405.0
2018-08-14 11:20:00,98.2,98.49,98.2,98.43,12993.0,83.3338,83.5799,83.3338,83.529,12993.0
2018-08-14 11:30:00,98.42,98.5,98.35,98.44,19738.0,83.5205,83.5884,83.4611,83.5374,19738.0
2018-08-14 11:40:00,98.47,98.52,98.41,98.44,17157.0,83.5629,83.6053,83.512,83.5374,17157.0
2018-08-14 11:50:00,98.46,98.47,98.34,98.37,13682.0,83.5544,83.5629,83.4526,83.478,13682.0
2018-08-14 12:00:00,98.34,98.48,98.33,98.48,8614.0,83.4526,83.5714,83.4441,83.5714,8614.0
2018-08-14 12:10:00,98.49,98.5,98.43,98.48,8650.0,83.5799,83.5884,83.529,83.5714,8650.0
2018-08-14 12:20:00,98.47,98.53,98.43,98.53,16931.0,83.5629,83.6138,83.529,83.6138,16931.0
2018-08-14 12:30:00,98.55,98.61,98.53,98.6,8363.0,83.6308,83.6817,83.6138,83.6732,8363.0
2018-08-14 12:40:00,98.59,98.61,98.44,98.47,26577.0,83.6647,83.6817,83.5374,83.5629,26577.0
2018-08-14 12:50:00,98.47,98.51,98.42,98.43,21508.0,83.5629,83.5969,83.5205,83.529,21508.0
2018-08-14 13:00:00,98.4,98.53,98.4,98.41,12025.0,83.5035,83.6138,83.5035,83.512,12025.0
2018-08-14 13:10:00,98.41,98.51,98.4,98.46,12910.0,83.512,83.5969,83.5035,83.5544,12910.0
2018-08-14 13:20:00,98.47,98.55,98.41,98.52,16262.0,83.5629,83.6308,83.512,83.6053,16262.0
2018-08-14 13:30:00,98.55,98.63,98.5,98.58,13800.0,83.6308,83.6987,83.5884,83.6563,13800.0
2018-08-14 13:40:00,98.58,98.65,98.54,98.61,14591.0,83.6563,83.7157,83.6223,83.6817,14591.0
2018-08-14 13:50:00,98.6,98.71,98.59,98.71,12619.0,83.6732,83.7666,83.6647,83.7666,12619.0
2018-08-14 14:00:00,98.73,98.77,98.66,98.68,17941.0,83.7835,83.8175,83.7241,83.7411,17941.0
2018-08-14 14:10:00,98.68,98.73,98.66,98.73,13807.0,83.7411,83.7835,83.7241,83.7835,13807.0
2018-08-14 14:20:00,98.72,98.74,98.6,98.61,14850.0,83.7751,83.792,83.6732,83.6817,14850.0
2018-08-14 14:30:00,98.62,98.74,98.6,98.72,18934.0,83.6902,83.792,83.6732,83.7751,18934.0
2018-08-14 14:40:00,98.72,98.75,98.68,98.7,16962.0,83.7751,83.8005,83.7411,83.7581,16962.0
2018-08-14 14:50:00,98.69,98.7,98.61,98.66,32591.0,83.7496,83.7581,83.6817,83.7241,32591.0
2018-08-14 15:00:00,98.66,98.68,98.63,98.65,32440.0,83.7241,83.7411,83.6987,83.7157,32440.0
2018-08-14 15:10:00,98.66,98.67,98.49,98.55,26160.0,83.7241,83.7326,83.5799,83.6308,26160.0
2018-08-14 15:20:00,98.54,98.56,98.45,98.48,27694.0,83.6223,83.6393,83.5459,83.5714,27694.0
2018-08-14 15:30:00,98.47,98.48,98.39,98.45,34481.0,83.5629,83.5714,83.495,83.5459,34481.0
2018-08-14 15:40:00,98.45,98.48,98.31,98.31,61732.0,83.5459,83.5714,83.4271,83.4271,61732.0
2018-08-14 15:50:00,98.32,98.45,98.24,98.37,277672.0,83.4356,83.5459,83.3677,83.478,277672.0
2018-08-15 09:30:00,98.14,98.95,98.14,98.91,22351.0,83.2829,83.9702,83.2829,83.9363,22351.0
2018-08-15 09:40:00,98.93,99.28,98.84,99.14,55597.0,83.9533,84.2503,83.8769,84.1315,55597.0
2018-08-15 09:50:00,99.12,99.16,98.74,98.88,25476.0,84.1145,84.1485,83.792,83.9108,25476.0
2018-08-15 10:00:00,98.87,99.01,98.69,98.84,39218.0,83.9024,84.0212,83.7496,83.8769,39218.0
2018-08-15 10:10:00,98.84,98.95,98.75,98.79,30726.0,83.8769,83.9702,83.8005,83.8345,30726.0
2018-08-15 10:20:00,98.76,98.85,98.74,98.84,20264.0,83.809,83.8854,83.792,83.8769,20264.0
2018-08-15 10:30:00,98.82,98.9,98.75,98.87,24891.0,83.8599,83.9278,83.8005,83.9024,24891.0
2018-08-15 10:40:00,98.9,98.93,98.46,98.47,81955.0,83.9278,83.9533,83.5544,83.5629,81955.0
2018-08-15 10:50:00,98.46,98.56,98.41,98.51,16574.0,83.5544,83.6393,83.512,83.5969,16574.0
2018-08-15 11:00:00,98.5,98.69,98.49,98.68,25136.0,83.5884,83.7496,83.5799,83.7411,25136.0
2018-08-15 11:10:00,98.69,98.82,98.66,98.72,46992.0,83.7496,83.8599,83.7241,83.7751,46992.0
2018-08-15 11:20:00,98.72,98.93,98.7,98.81,31624.0,83.7751,83.9533,83.7581,83.8514,31624.0
2018-08-15 11:30:00,98.85,98.87,98.78,98.83,16673.0,83.8854,83.9024,83.826,83.8684,16673.0
2018-08-15 11:40:00,98.83,98.86,98.75,98.82,11816.0,83.8684,83.8939,83.8005,83.8599,11816.0
2018-08-15 11:50:00,98.82,98.85,98.66,98.67,7700.0,83.8599,83.8854,83.7241,83.7326,7700.0
2018-08-15 12:00:00,98.69,98.78,98.65,98.75,17297.0,83.7496,83.826,83.7157,83.8005,17297.0
2018-08-15 12:10:00,98.74,98.79,98.69,98.77,6121.0,83.792,83.8345,83.7496,83.8175,6121.0
2018-08-15 12:20:00,98.8,98.88,98.77,98.86,13168.0,83.843,83.9108,83.8175,83.8939,13168.0
2018-08-15 12:30:00,98.84,98.91,98.81,98.91,10246.0,83.8769,83.9363,83.8514,83.9363,10246.0
2018-08-15 12:40:00,98.91,98.91,98.77,98.79,12298.0,83.9363,83.9363,83.8175,83.8345,12298.0
2018-08-15 12:50:00,98.79,98.85,98.78,98.84,6780.0,83.8345,83.8854,83.826,83.8769,6780.0
2018-08-15 13:00:00,98.84,98.92,98.81,98.88,11290.0,83.8769,83.9448,83.8514,83.9108,11290.0
2018-08-15 13:10:00,98.87,98.88,98.82,98.82,8155.0,83.9024,83.9108,83.8599,83.8599,8155.0
2018-08-15 13:20:00,98.81,98.84,98.7,98.74,9194.0,83.8514,83.8769,83.7581,83.792,9194.0
2018-08-15 13:30:00,98.74,98.74,98.65,98.68,11266.0,83.792,83.792,83.7157,83.7411,11266.0
2018-08-15 13:40:00,98.68,98.73,98.59,98.59,14365.0,83.7411,83.7835,83.6647,83.6647,14365.0
2018-08-15 13:50:00,98.61,98.68,98.61,98.63,8619.0,83.6817,83.7411,83.6817,83.6987,8619.0
2018-08-15 14:00:00,98.61,98.68,98.58,98.6,11043.0,83.6817,83.7411,83.6563,83.6732,11043.0
2018-08-15 14:10:00,98.63,98.64,98.5,98.54,11171.0,83.6987,83.7072,83.5884,83.6223,11171.0
2018-08-15 14:20:00,98.54,98.62,98.49,98.51,10344.0,83.6223,83.6902,83.5799,83.5969,10344.0
2018-08-15 14:30:00,98.51,98.58,98.44,98.57,13545.0,83.5969,83.6563,83.5374,83.6478,13545.0
2018-08-15 14:40:00,98.57,98.6,98.5,98.57,11176.0,83.6478,83.6732,83.5884,83.6478,11176.0
2018-08-15 14:50:00,98.58,98.7,98.55,98.7,18985.0,83.6563,83.7581,83.6308,83.7581,18985.0
2018-08-15 15:00:00,98.72,98.8,98.7,98.73,26013.0,83.7751,83.843,83.7581,83.7835,26013.0
2018-08-15 15:10:00,98.74,98.78,98.7,98.75,14124.0,83.792,83.826,83.7581,83.8005,14124.0
2018-08-15 15:20:00,98.75,98.79,98.71,98.77,26898.0,83.8005,83.8345,83.7666,83.8175,26898.0
2018-08-15 15:30:00,98.78,98.99,98.75,98.92,63355.0,83.826,84.0042,83.8005,83.9448,63355.0
2018-08-15 15:40:00,98.91,98.98,98.84,98.95,57016.0,83.9363,83.9957,83.8769,83.9702,57016.0
2018-08-15 15:50:00,98.94,98.95,98.82,98.86,134293.0,83.9618,83.9702,83.8599,83.8939,134293.0
2018-08-16 09:30:00,99.26,99.49,99.1,99.14,39088.0,84.2333,84.4285,84.0975,84.1315,39088.0
2018-08-16 09:40:00,99.16,99.64,99.01,99.64,64670.0,84.1485,84.5558,84.0212,84.5558,64670.0
2018-08-16 09:50:00,99.65,100.09,99.61,100.09,246919.0,84.5643,84.9377,84.5303,84.9377,246919.0
2018-08-16 10:00:00,100.09,100.1,99.46,99.7,55858.0,84.9377,84.9461,84.403,84.6067,55858.0
2018-08-16 10:10:00,99.68,99.77,99.5,99.56,19856.0,84.5897,84.6661,84.437,84.4879,19856.0
2018-08-16 10:20:00,99.53,100.18,99.46,99.88,34308.0,84.4624,85.014,84.403,84.7595,34308.0
2018-08-16 10:30:00,99.87,99.91,99.72,99.8,19642.0,84.751,84.7849,84.6237,84.6916,19642.0
2018-08-16 10:40:00,99.79,99.83,99.63,99.63,19430.0,84.6831,84.717,84.5473,84.5473,19430.0
2018-08-16 10:50:00,99.67,99.76,99.61,99.75,13128.0,84.5812,84.6576,84.5303,84.6491,13128.0
2018-08-16 11:00:00,99.75,99.81,99.7,99.74,11158.0,84.6491,84.7,84.6067,84.6406,11158.0
2018-08-16 11:10:00,99.75,99.91,99.75,99.83,15291.0,84.6491,84.7849,84.6491,84.717,15291.0
2018-08-16 11:20:00,99.83,99.9,99.73,99.73,53458.0,84.717,84.7764,84.6322,84.6322,53458.0
2018-08-16 11:30:00,99.73,99.74,99.56,99.67,31548.0,84.6322,84.6406,84.4879,84.5812,31548.0
2018-08-16 11:40:00,99.68,99.79,99.67,99.69,13930.0,84.5897,84.6831,84.5812,84.5982,13930.0
2018-08-16 11:50:00,99.71,99.91,99.71,99.89,13610.0,84.6152,84.7849,84.6152,84.7679,13610.0
2018-08-16 12:00:00,99.89,99.98,99.8,99.98,12443.0,84.7679,84.8443,84.6916,84.8443,12443.0
2018-08-16 12:10:00,99.96,100.0,99.95,99.98,23805.0,84.8273,84.8613,84.8189,84.8443,23805.0
2018-08-16 12:20:00,99.97,100.11,99.97,100.04,28147.0,84.8358,84.9546,84.8358,84.8952,28147.0
2018-08-16 12:30:00,100.04,100.06,99.94,99.97,8457.0,84.8952,84.9122,84.8104,84.8358,8457.0
2018-08-16 12:40:00,99.94,99.97,99.87,99.94,10262.0,84.8104,84.8358,84.751,84.8104,10262.0
2018-08-16 12:50:00,99.95,99.97,99.88,99.89,6864.0,84.8189,84.8358,84.7595,84.7679,6864.0
2018-08-16 13:00:00,99.91,99.99,99.85,99.86,7449.0,84.7849,84.8528,84.734,84.7425,7449.0
2018-08-16 13:10:00,99.87,99.93,99.83,99.87,10115.0,84.751,84.8019,84.717,84.751,10115.0
2018-08-16 13:20:00,99.86,99.94,99.85,99.9,11548.0,84.7425,84.8104,84.734,84.7764,11548.0
2018-08-16 13:30:00,99.91,99.97,99.88,99.97,7600.0,84.7849,84.8358,84.7595,84.8358,7600.0
2018-08-16 13:40:00,99.98,100.01,99.9,99.91,12175.0,84.8443,84.8698,84.7764,84.7849,12175.0
2018-08-16 13:50:00,99.9,100.09,99.9,100.09,8069.0,84.7764,84.9377,84.7764,84.9377,8069.0
2018-08-16 14:00:00,100.08,100.12,100.0,100.12,24231.0,84.9292,84.9631,84.8613,84.9631,24231.0
2018-08-16 14:10:00,100.13,100.16,100.1,100.14,14171.0,84.9716,84.9971,84.9461,84.9801,14171.0
2018-08-16 14:20:00,100.14,100.14,99.97,99.99,21185.0,84.9801,84.9801,84.8358,84.8528,21185.0
2018-08-16 14:30:00,99.99,99.99,99.85,99.89,15082.0,84.8528,84.8528,84.734,84.7679,15082.0
2018-08-16 14:40:00,99.91,99.95,99.88,99.93,11386.0,84.7849,84.8189,84.7595,84.8019,11386.0
2018-08-16 14:50:00,99.93,99.94,99.86,99.94,16480.0,84.8019,84.8104,84.7425,84.8104,16480.0
2018-08-16 15:00:00,99.94,99.94,99.87,99.9,20821.0,84.8104,84.8104,84.751,84.7764,20821.0
2018-08-16 15:10:00,99.9,99.96,99.89,99.93,15829.0,84.7764,84.8273,84.7679,84.8019,15829.0
2018-08-16 15:20:00,99.92,100.02,99.92,100.02,17559.0,84.7934,84.8783,84.7934,84.8783,17559.0
2018-08-16 15:30:00,100.03,100.07,99.95,99.98,35179.0,84.8867,84.9207,84.8189,84.8443,35179.0
2018-08-16 15:40:00,99.98,100.01,99.89,99.91,51588.0,84.8443,84.8698,84.7679,84.7849,51588.0
2018-08-16 15:50:00,99.9,99.93,99.83,99.9,176174.0,84.7764,84.8019,84.717,84.7764,176174.0
2018-08-17 09:30:00,99.64,99.99,99.44,99.46,49585.0,84.5558,84.8528,84.3861,84.403,49585.0
2018-08-17 09:40:00,99.43,99.61,99.41,99.56,19305.0,84.3776,84.5303,84.3606,84.4879,19305.0
2018-08-17 09:50:00,99.56,99.71,99.51,99.63,21277.0,84.4879,84.6152,84.4455,84.5473,21277.0
2018-08-17 10:00:00,99.6,99.68,99.59,99.65,11324.0,84.5218,84.5897,84.5134,84.5643,11324.0
2018-08-17 10:10:00,99.67,99.75,99.63,99.71,13099.0,84.5812,84.6491,84.5473,84.6152,13099.0
2018-08-17 10:20:00,99.71,99.71,99.52,99.64,19266.0,84.6152,84.6152,84.454,84.5558,19266.0
2018-08-17 10:30:00,99.62,99.83,99.62,99.83,13057.0,84.5388,84.717,84.5388,84.717,13057.0
2018-08-17 10:40:00,99.85,99.86,99.71,99.81,9713.0,84.734,84.7425,84.6152,84.7,9713.0
2018-08-17 10:50:00,99.81,99.9,99.76,99.84,10714.0,84.7,84.7764,84.6576,84.7255,10714.0
2018-08-17 11:00:00,99.85,99.85,99.72,99.78,5452.0,84.734,84.734,84.6237,84.6746,5452.0
2018-08-17 11:10:00,99.79,99.88,99.75,99.87,18492.0,84.6831,84.7595,84.6491,84.751,18492.0
2018-08-17 11:20:00,99.87,99.87,99.72,99.77,9699.0,84.751,84.751,84.6237,84.6661,9699.0
2018-08-17 11:30:00,99.77,99.82,99.73,99.79,6607.0,84.6661,84.7085,84.6322,84.6831,6607.0
2018-08-17 11:40:00,99.79,99.89,99.78,99.86,7123.0,84.6831,84.7679,84.6746,84.7425,7123.0
2018-08-17 11:50:00,99.85,99.9,99.82,99.9,4798.0,84.734,84.7764,84.7085,84.7764,4798.0
2018-08-17 12:00:00,99.91,99.91,99.84,99.87,5611.0,84.7849,84.7849,84.7255,84.751,5611.0
2018-08-17 12:10:00,99.89,99.99,99.89,99.97,5605.0,84.7679,84.8528,84.7679,84.8358,5605.0
2018-08-17 12:20:00,99.99,99.99,99.87,99.88,8274.0,84.8528,84.8528,84.751,84.7595,8274.0
2018-08-17 12:30:00,99.88,99.9,99.87,99.88,2881.0,84.7595,84.7764,84.751,84.7595,2881.0
2018-08-17 12:40:00,99.89,99.95,99.89,99.92,8139.0,84.7679,84.8189,84.7679,84.7934,8139.0
2018-08-17 12:50:00,99.93,99.95,99.86,99.87,9255.0,84.8019,84.8189,84.7425,84.751,9255.0
2018-08-17 13:00:00,99.87,99.88,99.82,99.86,11349.0,84.751,84.7595,84.7085,84.7425,11349.0
2018-08-17 13:10:00,99.86,99.88,99.82,99.82,6931.0,84.7425,84.7595,84.7085,84.7085,6931.0
2018-08-17 13:20:00,99.83,99.85,99.74,99.75,5759.0,84.717,84.734,84.6406,84.6491,5759.0
2018-08-17 13:30:00,99.75,99.83,99.74,99.83,5310.0,84.6491,84.717,84.6406,84.717,5310.0
2018-08-17 13:40:00,99.86,99.93,99.85,99.9,18603.0,84.7425,84.8019,84.734,84.7764,18603.0
2018-08-17 13:50:00,99.92,99.95,99.91,99.93,3380.0,84.7934,84.8189,84.7849,84.8019,3380.0
2018-08-17 14:00:00,99.94,100.11,99.92,100.02,28951.0,84.8104,84.9546,84.7934,84.8783,28951.0
2018-08-17 14:10:00,100.03,100.07,99.98,100.0,9516.0,84.8867,84.9207,84.8443,84.8613,9516.0
2018-08-17 14:20:00,100.05,100.16,100.02,100.14,5145.0,84.9037,84.9971,84.8783,84.9801,5145.0
2018-08-17 14:30:00,100.16,100.19,100.11,100.16,8801.0,84.9971,85.0225,84.9546,84.9971,8801.0
2018-08-17 14:40:00,100.16,100.18,100.08,100.12,5858.0,84.9971,85.014,84.9292,84.9631,5858.0
2018-08-17 14:50:00,100.11,100.2,100.1,100.18,13026.0,84.9546,85.031,84.9461,85.014,13026.0
2018-08-17 15:00:00,100.18,100.2,100.1,100.1,11364.0,85.014,85.031,84.9461,84.9461,11364.0
2018-08-17 15:10:00,100.11,100.11,99.98,100.03,13857.0,84.9546,84.9546,84.8443,84.8867,13857.0
2018-08-17 15:20:00,100.04,100.05,100.0,100.05,10529.0,84.8952,84.9037,84.8613,84.9037,10529.0
2018-08-17 15:30:00,100.05,100.1,100.02,100.09,22911.0,84.9037,84.9461,84.8783,84.9377,22911.0
2018-08-17 15:40:00,100.09,100.12,100.06,100.06,27866.0,84.9377,84.9631,84.9122,84.9122,27866.0
2018-08-17 15:50:00,100.06,100.07,99.97,100.02,91312.0,84.9122,84.9207,84.8358,84.8783,91312.0
2018-08-20 09:30:00,100.2,100.38,100.08,100.31,19376.0,85.031,85.1838,84.9292,85.1244,19376.0
2018-08-20 09:40:00,100.37,100.58,100.27,100.55,15809.0,85.1753,85.3535,85.0904,85.328,15809.0
2018-08-20 09:50:00,100.57,100.86,100.54,100.75,20048.0,85.345,85.5911,85.3195,85.4977,20048.0
2018-08-20 10:00:00,100.74,100.99,100.71,100.95,12338.0,85.4893,85.7014,85.4638,85.6675,12338.0
2018-08-20 10:10:00,100.93,100.95,100.74,100.91,17065.0,85.6505,85.6675,85.4893,85.6335,17065.0
2018-08-20 10:20:00,100.88,100.92,100.61,100.67,15528.0,85.6081,85.642,85.3789,85.4299,15528.0
2018-08-20 10:30:00,100.68,100.74,100.55,100.64,26002.0,85.4383,85.4893,85.328,85.4044,26002.0
2018-08-20 10:40:00,100.65,100.65,100.5,100.51,11019.0,85.4129,85.4129,85.2856,85.2941,11019.0
2018-08-20 10:50:00,100.48,100.57,100.37,100.49,16406.0,85.2686,85.345,85.1753,85.2771,16406.0
2018-08-20 11:00:00,100.47,100.64,100.43,100.62,10193.0,85.2601,85.4044,85.2262,85.3874,10193.0
2018-08-20 11:10:00,100.6,100.66,100.55,100.57,9251.0,85.3705,85.4214,85.328,85.345,9251.0
2018-08-20 11:20:00,100.57,100.57,100.44,100.51,10176.0,85.345,85.345,85.2347,85.2941,10176.0
2018-08-20 11:30:00,100.51,100.57,100.49,100.56,10264.0,85.2941,85.345,85.2771,85.3365,10264.0
2018-08-20 11:40:00,100.57,100.6,100.53,100.53,7509.0,85.345,85.3705,85.3111,85.3111,7509.0
2018-08-20 11:50:00,100.52,100.52,100.39,100.42,9998.0,85.3026,85.3026,85.1922,85.2177,9998.0
2018-08-20 12:00:00,100.41,100.52,100.4,100.51,6089.0,85.2092,85.3026,85.2007,85.2941,6089.0
2018-08-20 12:10:00,100.51,100.56,100.49,100.56,8471.0,85.2941,85.3365,85.2771,85.3365,8471.0
2018-08-20 12:20:00,100.55,100.59,100.51,100.51,5228.0,85.328,85.362,85.2941,85.2941,5228.0
2018-08-20 12:30:00,100.5,100.51,100.43,100.45,8204.0,85.2856,85.2941,85.2262,85.2432,8204.0
2018-08-20 12:40:00,100.44,100.51,100.44,100.5,5660.0,85.2347,85.2941,85.2347,85.2856,5660.0
2018-08-20 12:50:00,100.51,100.51,100.39,100.41,9643.0,85.2941,85.2941,85.1922,85.2092,9643.0
2018-08-20 13:00:00,100.4,100.45,100.38,100.42,9307.0,85.2007,85.2432,85.1838,85.2177,9307.0
2018-08-20 13:10:00,100.41,100.49,100.4,100.49,7365.0,85.2092,85.2771,85.2007,85.2771,7365.0
2018-08-20 13:20:00,100.48,100.56,100.45,100.54,10495.0,85.2686,85.3365,85.2432,85.3195,10495.0
2018-08-20 13:30:00,100.52,100.53,100.49,100.5,8660.0,85.3026,85.3111,85.2771,85.2856,8660.0
2018-08-20 13:40:00,100.51,100.6,100.49,100.6,9139.0,85.2941,85.3705,85.2771,85.3705,9139.0
2018-08-20 13:50:00,100.6,100.63,100.46,100.47,16755.0,85.3705,85.3959,85.2516,85.2601,16755.0
2018-08-20 14:00:00,100.44,100.49,100.39,100.44,9892.0,85.2347,85.2771,85.1922,85.2347,9892.0
2018-08-20 14:10:00,100.43,100.5,100.43,100.48,12978.0,85.2262,85.2856,85.2262,85.2686,12978.0
2018-08-20 14:20:00,100.49,100.51,100.45,100.5,11214.0,85.2771,85.2941,85.2432,85.2856,11214.0
2018-08-20 14:30:00,100.51,100.52,100.46,100.49,9051.0,85.2941,85.3026,85.2516,85.2771,9051.0
2018-08-20 14:40:00,100.48,100.49,100.41,100.43,13857.0,85.2686,85.2771,85.2092,85.2262,13857.0
2018-08-20 14:50:00,100.43,100.48,100.42,100.47,15220.0,85.2262,85.2686,85.2177,85.2601,15220.0
2018-08-20 15:00:00,100.45,100.45,100.41,100.44,17578.0,85.2432,85.2432,85.2092,85.2347,17578.0
2018-08-20 15:10:00,100.44,100.53,100.44,100.51,23421.0,85.2347,85.3111,85.2347,85.2941,23421.0
2018-08-20 15:20:00,100.52,100.52,100.45,100.5,19548.0,85.3026,85.3026,85.2432,85.2856,19548.0
2018-08-20 15:30:00,100.48,100.55,100.44,100.55,18880.0,85.2686,85.328,85.2347,85.328,18880.0
2018-08-20 15:40:00,100.54,100.57,100.51,100.52,38099.0,85.3195,85.345,85.2941,85.3026,38099.0
2018-08-20 15:50:00,100.51,100.53,100.39,100.44,92952.0,85.2941,85.3111,85.1922,85.2347,92952.0
2018-08-21 09:30:00,100.26,100.92,100.26,100.87,18219.0,85.0819,85.642,85.0819,85.5996,18219.0
2018-08-21 09:40:00,100.87,101.21,100.87,101.18,31527.0,85.5996,85.8881,85.5996,85.8626,31527.0
2018-08-21 09:50:00,101.18,101.27,101.14,101.22,23258.0,85.8626,85.939,85.8287,85.8966,23258.0
2018-08-21 10:00:00,101.21,101.3,101.08,101.22,21651.0,85.8881,85.9645,85.7778,85.8966,21651.0
2018-08-21 10:10:00,101.28,101.3,101.12,101.2,19081.0,85.9475,85.9645,85.8117,85.8796,19081.0
2018-08-21 10:20:00,101.2,101.2,101.12,101.16,12726.0,85.8796,85.8796,85.8117,85.8457,12726.0
2018-08-21 10:30:00,101.19,101.24,101.12,101.16,13929.0,85.8711,85.9136,85.8117,85.8457,13929.0
2018-08-21 10:40:00,101.16,101.39,101.15,101.3,17021.0,85.8457,86.0409,85.8372,85.9645,17021.0
2018-08-21 10:50:00,101.3,101.37,101.29,101.31,12987.0,85.9645,86.0239,85.956,85.973,12987.0
2018-08-21 11:00:00,101.33,101.34,101.19,101.19,18093.0,85.9899,85.9984,85.8711,85.8711,18093.0
2018-08-21 11:10:00,101.2,101.25,101.15,101.18,16734.0,85.8796,85.9221,85.8372,85.8626,16734.0
2018-08-21 11:20:00,101.17,101.17,101.07,101.17,13306.0,85.8542,85.8542,85.7693,85.8542,13306.0
2018-08-21 11:30:00,101.17,101.29,101.11,101.29,19232.0,85.8542,85.956,85.8032,85.956,19232.0
2018-08-21 11:40:00,101.28,101.28,101.15,101.2,12992.0,85.9475,85.9475,85.8372,85.8796,12992.0
2018-08-21 11:50:00,101.19,101.23,101.17,101.21,17194.0,85.8711,85.9051,85.8542,85.8881,17194.0
2018-08-21 12:00:00,101.21,101.37,101.21,101.37,13823.0,85.8881,86.0239,85.8881,86.0239,13823.0
2018-08-21 12:10:00,101.36,101.44,101.32,101.43,13395.0,86.0154,86.0833,85.9815,86.0748,13395.0
2018-08-21 12:20:00,101.44,101.49,101.42,101.45,19093.0,86.0833,86.1257,86.0663,86.0918,19093.0
2018-08-21 12:30:00,101.46,101.55,101.46,101.54,9161.0,86.1003,86.1766,86.1003,86.1681,9161.0
2018-08-21 12:40:00,101.53,101.59,101.49,101.49,10454.0,86.1597,86.2106,86.1257,86.1257,10454.0
2018-08-21 12:50:00,101.49,101.55,101.49,101.53,13282.0,86.1257,86.1766,86.1257,86.1597,13282.0
2018-08-21 13:00:00,101.53,101.61,101.5,101.5,17162.0,86.1597,86.2276,86.1342,86.1342,17162.0
2018-08-21 13:10:00,101.5,101.5,101.43,101.44,18267.0,86.1342,86.1342,86.0748,86.0833,18267.0
2018-08-21 13:20:00,101.42,101.52,101.42,101.5,16333.0,86.0663,86.1512,86.0663,86.1342,16333.0
2018-08-21 13:30:00,101.51,101.62,101.51,101.59,16920.0,86.1427,86.236,86.1427,86.2106,16920.0
2018-08-21 13:40:00,101.57,101.6,101.55,101.55,10155.0,86.1936,86.2191,86.1766,86.1766,10155.0
2018-08-21 13:50:00,101.55,101.64,101.53,101.62,16689.0,86.1766,86.253,86.1597,86.236,16689.0
2018-08-21 14:00:00,101.62,101.64,101.57,101.57,12634.0,86.236,86.253,86.1936,86.1936,12634.0
2018-08-21 14:10:00,101.57,101.62,101.52,101.58,15600.0,86.1936,86.236,86.1512,86.2021,15600.0
2018-08-21 14:20:00,101.57,101.65,101.56,101.62,14099.0,86.1936,86.2615,86.1851,86.236,14099.0
2018-08-21 14:30:00,101.61,101.65,101.6,101.63,17173.0,86.2276,86.2615,86.2191,86.2445,17173.0
2018-08-21 14:40:00,101.62,101.68,101.58,101.6,20007.0,86.236,86.287,86.2021,86.2191,20007.0
2018-08-21 14:50:00,101.6,101.67,101.59,101.66,12025.0,86.2191,86.2785,86.2106,86.27,12025.0
2018-08-21 15:00:00,101.66,101.73,101.63,101.73,21020.0,86.27,86.3294,86.2445,86.3294,21020.0
2018-08-21 15:10:00,101.73,101.75,101.69,101.69,20508.0,86.3294,86.3464,86.2954,86.2954,20508.0
2018-08-21 15:20:00,101.68,101.69,101.58,101.59,30827.0,86.287,86.2954,86.2021,86.2106,30827.0
2018-08-21 15:30:00,101.59,101.64,101.54,101.61,27877.0,86.2106,86.253,86.1681,86.2276,27877.0
2018-08-21 15:40:00,101.61,101.61,101.42,101.45,50293.0,86.2276,86.2276,86.0663,86.0918,50293.0
2018-08-21 15:50:00,101.44,101.55,101.4,101.43,160681.0,86.0833,86.1766,86.0493,86.0748,160681.0
2018-08-22 09:30:00,101.11,101.56,100.79,100.87,36271.0,85.8032,86.1851,85.5317,85.5996,36271.0
2018-08-22 09:40:00,100.89,100.95,100.5,100.53,22700.0,85.6166,85.6675,85.2856,85.3111,22700.0
2018-08-22 09:50:00,100.62,100.71,100.53,100.6,8890.0,85.3874,85.4638,85.3111,85.3705,8890.0
2018-08-22 10:00:00,100.63,100.81,100.63,100.79,18308.0,85.3959,85.5487,85.3959,85.5317,18308.0
2018-08-22 10:10:00,100.77,100.81,100.5,100.61,11345.0,85.5147,85.5487,85.2856,85.3789,11345.0
2018-08-22 10:20:00,100.59,100.59,100.39,100.39,9033.0,85.362,85.362,85.1922,85.1922,9033.0
2018-08-22 10:30:00,100.41,100.51,100.36,100.45,11853.0,85.2092,85.2941,85.1668,85.2432,11853.0
2018-08-22 10:40:00,100.44,100.54,100.41,100.42,22076.0,85.2347,85.3195,85.2092,85.2177,22076.0
2018-08-22 10:50:00,100.41,100.65,100.41,100.49,24599.0,85.2092,85.4129,85.2092,85.2771,24599.0
2018-08-22 11:00:00,100.47,100.51,100.38,100.44,13645.0,85.2601,85.2941,85.1838,85.2347,13645.0
2018-08-22 11:10:00,100.42,100.43,100.27,100.3,15008.0,85.2177,85.2262,85.0904,85.1159,15008.0
2018-08-22 11:20:00,100.28,100.38,100.26,100.31,11404.0,85.0989,85.1838,85.0819,85.1244,11404.0
2018-08-22 11:30:00,100.29,100.32,100.11,100.11,13484.0,85.1074,85.1328,84.9546,84.9546,13484.0
2018-08-22 11:40:00,100.1,100.25,100.06,100.16,13255.0,84.9461,85.0734,84.9122,84.9971,13255.0
2018-08-22 11:50:00,100.16,100.2,100.1,100.11,11451.0,84.9971,85.031,84.9461,84.9546,11451.0
2018-08-22 12:00:00,100.11,100.13,100.08,100.09,11926.0,84.9546,84.9716,84.9292,84.9377,11926.0
2018-08-22 12:10:00,100.09,100.1,99.95,100.02,21895.0,84.9377,84.9461,84.8189,84.8783,21895.0
2018-08-22 12:20:00,100.03,100.03,99.94,99.96,13650.0,84.8867,84.8867,84.8104,84.8273,13650.0
2018-08-22 12:30:00,99.96,100.07,99.96,100.03,8898.0,84.8273,84.9207,84.8273,84.8867,8898.0
2018-08-22 12:40:00,100.07,100.14,100.06,100.12,8494.0,84.9207,84.9801,84.9122,84.9631,8494.0
2018-08-22 12:50:00,100.12,100.13,100.04,100.07,23000.0,84.9631,84.9716,84.8952,84.9207,23000.0
2018-08-22 13:00:00,100.07,100.13,100.06,100.11,12452.0,84.9207,84.9716,84.9122,84.9546,12452.0
2018-08-22 13:10:00,100.1,100.11,100.06,100.08,8199.0,84.9461,84.9546,84.9122,84.9292,8199.0
2018-08-22 13:20:00,100.08,100.09,100.03,100.04,6898.0,84.9292,84.9377,84.8867,84.8952,6898.0
2018-08-22 13:30:00,100.06,100.07,99.98,100.02,17623.0,84.9122,84.9207,84.8443,84.8783,17623.0
2018-08-22 13:40:00,100.01,100.04,99.97,99.99,7903.0,84.8698,84.8952,84.8358,84.8528,7903.0
2018-08-22 13:50:00,99.99,99.99,99.92,99.99,21528.0,84.8528,84.8528,84.7934,84.8528,21528.0
2018-08-22 14:00:00,99.98,100.06,99.91,99.92,18861.0,84.8443,84.9122,84.7849,84.7934,18861.0
2018-08-22 14:10:00,99.92,99.95,99.77,99.8,17460.0,84.7934,84.8189,84.6661,84.6916,17460.0
2018-08-22 14:20:00,99.8,99.8,99.63,99.66,26392.0,84.6916,84.6916,84.5473,84.5728,26392.0
2018-08-22 14:30:00,99.67,99.71,99.6,99.62,47645.0,84.5812,84.6152,84.5218,84.5388,47645.0
2018-08-22 14:40:00,99.63,99.66,99.59,99.65,14645.0,84.5473,84.5728,84.5134,84.5643,14645.0
2018-08-22 14:50:00,99.64,99.64,99.56,99.59,18281.0,84.5558,84.5558,84.4879,84.5134,18281.0
2018-08-22 15:00:00,99.59,99.62,99.57,99.6,26790.0,84.5134,84.5388,84.4964,84.5218,26790.0
2018-08-22 15:10:00,99.59,99.63,99.53,99.55,19267.0,84.5134,84.5473,84.4624,84.4794,19267.0
2018-08-22 15:20:00,99.54,99.62,99.54,99.59,14083.0,84.4709,84.5388,84.4709,84.5134,14083.0
2018-08-22 15:30:00,99.6,99.68,99.58,99.58,22484.0,84.5218,84.5897,84.5049,84.5049,22484.0
2018-08-22 15:40:00,99.58,99.61,99.53,99.56,38525.0,84.5049,84.5303,84.4624,84.4879,38525.0
2018-08-22 15:50:00,99.56,99.58,99.5,99.52,126134.0,84.4879,84.5049,84.437,84.454,126134.0
2018-08-23 09:30:00,99.45,99.61,99.26,99.43,25906.0,84.3945,84.5303,84.2333,84.3776,25906.0
2018-08-23 09:40:00,99.43,99.46,99.15,99.16,12604.0,84.3776,84.403,84.14,84.1485,12604.0
2018-08-23 09:50:00,99.16,99.28,98.99,98.99,13130.0,84.1485,84.2503,84.0042,84.0042,13130.0
2018-08-23 10:00:00,99.0,99.17,98.97,99.12,18888.0,84.0127,84.1569,83.9872,84.1145,18888.0
2018-08-23 10:10:00,99.12,99.14,98.98,99.06,37164.0,84.1145,84.1315,83.9957,84.0636,37164.0
2018-08-23 10:20:00,99.08,99.31,99.05,99.3,28057.0,84.0806,84.2757,84.0551,84.2673,28057.0
2018-08-23 10:30:00,99.3,99.33,99.23,99.23,18500.0,84.2673,84.2927,84.2079,84.2079,18500.0
2018-08-23 10:40:00,99.22,99.32,99.2,99.3,42486.0,84.1994,84.2842,84.1824,84.2673,42486.0
2018-08-23 10:50:00,99.31,99.31,99.17,99.17,12923.0,84.2757,84.2757,84.1569,84.1569,12923.0
2018-08-23 11:00:00,99.17,99.26,99.13,99.13,22302.0,84.1569,84.2333,84.123,84.123,22302.0
2018-08-23 11:10:00,99.13,99.25,99.12,99.13,13196.0,84.123,84.2248,84.1145,84.123,13196.0
2018-08-23 11:20:00,99.12,99.29,99.12,99.18,12495.0,84.1145,84.2588,84.1145,84.1654,12495.0
2018-08-23 11:30:00,99.22,99.24,99.16,99.16,10333.0,84.1994,84.2163,84.1485,84.1485,10333.0
2018-08-23 11:40:00,99.17,99.31,99.17,99.24,9478.0,84.1569,84.2757,84.1569,84.2163,9478.0
2018-08-23 11:50:00,99.22,99.33,99.22,99.28,9000.0,84.1994,84.2927,84.1994,84.2503,9000.0
2018-08-23 12:00:00,99.29,99.3,99.16,99.16,15308.0,84.2588,84.2673,84.1485,84.1485,15308.0
2018-08-23 12:10:00,99.17,99.24,99.16,99.18,18781.0,84.1569,84.2163,84.1485,84.1654,18781.0
2018-08-23 12:20:00,99.19,99.24,99.17,99.2,10530.0,84.1739,84.2163,84.1569,84.1824,10530.0
2018-08-23 12:30:00,99.21,99.22,99.17,99.21,13948.0,84.1909,84.1994,84.1569,84.1909,13948.0
2018-08-23 12:40:00,99.21,99.25,99.12,99.16,11523.0,84.1909,84.2248,84.1145,84.1485,11523.0
2018-08-23 12:50:00,99.15,99.15,99.02,99.05,15317.0,84.14,84.14,84.0296,84.0551,15317.0
2018-08-23 13:00:00,99.06,99.08,99.01,99.02,12101.0,84.0636,84.0806,84.0212,84.0296,12101.0
2018-08-23 13:10:00,99.01,99.02,98.94,99.0,13589.0,84.0212,84.0296,83.9618,84.0127,13589.0
2018-08-23 13:20:00,99.01,99.11,99.0,99.1,41022.0,84.0212,84.106,84.0127,84.0975,41022.0
2018-08-23 13:30:00,99.1,99.1,99.01,99.07,20602.0,84.0975,84.0975,84.0212,84.0721,20602.0
2018-08-23 13:40:00,99.07,99.12,99.01,99.02,11416.0,84.0721,84.1145,84.0212,84.0296,11416.0
2018-08-23 13:50:00,99.03,99.03,98.96,98.96,8901.0,84.0381,84.0381,83.9787,83.9787,8901.0
2018-08-23 14:00:00,98.96,99.0,98.85,98.97,22992.0,83.9787,84.0127,83.8854,83.9872,22992.0
2018-08-23 14:10:00,98.96,99.01,98.92,98.93,25671.0,83.9787,84.0212,83.9448,83.9533,25671.0
2018-08-23 14:20:00,98.94,98.97,98.9,98.95,14225.0,83.9618,83.9872,83.9278,83.9702,14225.0
2018-08-23 14:30:00,98.96,98.96,98.9,98.91,13735.0,83.9787,83.9787,83.9278,83.9363,13735.0
2018-08-23 14:40:00,98.91,98.93,98.73,98.79,42040.0,83.9363,83.9533,83.7835,83.8345,42040.0
2018-08-23 14:50:00,98.81,98.9,98.8,98.86,26105.0,83.8514,83.9278,83.843,83.8939,26105.0
2018-08-23 15:00:00,98.87,98.99,98.86,98.98,23742.0,83.9024,84.0042,83.8939,83.9957,23742.0
2018-08-23 15:10:00,98.98,99.06,98.98,99.05,21745.0,83.9957,84.0636,83.9957,84.0551,21745.0
2018-08-23 15:20:00,99.05,99.07,99.03,99.06,15601.0,84.0551,84.0721,84.0381,84.0636,15601.0
2018-08-23 15:30:00,99.07,99.11,99.05,99.06,33576.0,84.0721,84.106,84.0551,84.0636,33576.0
2018-08-23 15:40:00,99.06,99.08,99.01,99.05,48745.0,84.0636,84.0806,84.0212,84.0551,48745.0
2018-08-23 15:50:00,99.05,99.19,99.04,99.14,206259.0,84.0551,84.1739,84.0466,84.1315,206259.0
2018-08-24 09:30:00,99.34,99.85,99.34,99.58,33782.0,84.3012,84.734,84.3012,84.5049,33782.0
2018-08-24 09:40:00,99.58,99.58,99.31,99.43,10059.0,84.5049,84.5049,84.2757,84.3776,10059.0
2018-08-24 09:50:00,99.4,99.48,99.29,99.45,38429.0,84.3521,84.42,84.2588,84.3945,38429.0
2018-08-24 10:00:00,99.46,99.65,99.43,99.43,46959.0,84.403,84.5643,84.3776,84.3776,46959.0
2018-08-24 10:10:00,99.43,99.45,99.35,99.38,17231.0,84.3776,84.3945,84.3097,84.3351,17231.0
2018-08-24 10:20:00,99.39,99.43,99.31,99.38,21013.0,84.3436,84.3776,84.2757,84.3351,21013.0
2018-08-24 10:30:00,99.39,99.47,99.34,99.45,15005.0,84.3436,84.4115,84.3012,84.3945,15005.0
2018-08-24 10:40:00,99.48,99.53,99.46,99.46,19098.0,84.42,84.4624,84.403,84.403,19098.0
2018-08-24 10:50:00,99.47,99.47,99.33,99.36,18185.0,84.4115,84.4115,84.2927,84.3182,18185.0
2018-08-24 11:00:00,99.37,99.39,99.23,99.25,22212.0,84.3267,84.3436,84.2079,84.2248,22212.0
2018-08-24 11:10:00,99.25,99.32,99.25,99.32,13846.0,84.2248,84.2842,84.2248,84.2842,13846.0
2018-08-24 11:20:00,99.31,99.31,99.24,99.27,29529.0,84.2757,84.2757,84.2163,84.2418,29529.0
2018-08-24 11:30:00,99.27,99.36,99.2,99.3,24282.0,84.2418,84.3182,84.1824,84.2673,24282.0
2018-08-24 11:40:00,99.32,99.38,99.29,99.37,13543.0,84.2842,84.3351,84.2588,84.3267,13543.0
2018-08-24 11:50:00,99.37,99.49,99.36,99.49,10643.0,84.3267,84.4285,84.3182,84.4285,10643.0
2018-08-24 12:00:00,99.48,99.55,99.47,99.54,13910.0,84.42,84.4794,84.4115,84.4709,13910.0
2018-08-24 12:10:00,99.55,99.58,99.53,99.56,11526.0,84.4794,84.5049,84.4624,84.4879,11526.0
2018-08-24 12:20:00,99.57,99.63,99.56,99.58,14591.0,84.4964,84.5473,84.4879,84.5049,14591.0
2018-08-24 12:30:00,99.57,99.59,99.49,99.53,14308.0,84.4964,84.5134,84.4285,84.4624,14308.0
2018-08-24 12:40:00,99.53,99.53,99.48,99.5,13551.0,84.4624,84.4624,84.42,84.437,13551.0
2018-08-24 12:50:00,99.5,99.55,99.48,99.53,12123.0,84.437,84.4794,84.42,84.4624,12123.0
2018-08-24 13:00:00,99.53,99.61,99.52,99.55,11333.0,84.4624,84.5303,84.454,84.4794,11333.0
2018-08-24 13:10:00,99.54,99.55,99.49,99.5,18559.0,84.4709,84.4794,84.4285,84.437,18559.0
2018-08-24 13:20:00,99.51,99.52,99.46,99.48,8478.0,84.4455,84.454,84.403,84.42,8478.0
2018-08-24 13:30:00,99.48,99.5,99.43,99.44,13354.0,84.42,84.437,84.3776,84.3861,13354.0
2018-08-24 13:40:00,99.43,99.47,99.36,99.47,13049.0,84.3776,84.4115,84.3182,84.4115,13049.0
2018-08-24 13:50:00,99.46,99.5,99.44,99.48,12730.0,84.403,84.437,84.3861,84.42,12730.0
2018-08-24 14:00:00,99.48,99.48,99.43,99.45,17404.0,84.42,84.42,84.3776,84.3945,17404.0
2018-08-24 14:10:00,99.45,99.47,99.39,99.39,23322.0,84.3945,84.4115,84.3436,84.3436,23322.0
2018-08-24 14:20:00,99.4,99.5,99.35,99.5,12944.0,84.3521,84.437,84.3097,84.437,12944.0
2018-08-24 14:30:00,99.5,99.51,99.46,99.47,11608.0,84.437,84.4455,84.403,84.4115,11608.0
2018-08-24 14:40:00,99.47,99.52,99.46,99.51,12523.0,84.4115,84.454,84.403,84.4455,12523.0
2018-08-24 14:50:00,99.5,99.51,99.46,99.48,12500.0,84.437,84.4455,84.403,84.42,12500.0
2018-08-24 15:00:00,99.48,99.5,99.43,99.49,14512.0,84.42,84.437,84.3776,84.4285,14512.0
2018-08-24 15:10:00,99.49,99.6,99.48,99.55,18745.0,84.4285,84.5218,84.42,84.4794,18745.0
2018-08-24 15:20:00,99.56,99.63,99.53,99.61,14724.0,84.4879,84.5473,84.4624,84.5303,14724.0
2018-08-24 15:30:00,99.61,99.64,99.55,99.57,28030.0,84.5303,84.5558,84.4794,84.4964,28030.0
2018-08-24 15:40:00,99.57,99.63,99.56,99.56,29259.0,84.4964,84.5473,84.4879,84.4879,29259.0
2018-08-24 15:50:00,99.56,99.64,99.53,99.56,141278.0,84.4879,84.5558,84.4624,84.4879,141278.0
2018-08-27 09:30:00,100.17,100.2,99.91,100.02,27701.0,85.0055,85.031,84.7849,84.8783,27701.0
2018-08-27 09:40:00,100.06,100.31,99.98,100.22,22465.0,84.9122,85.1244,84.8443,85.048,22465.0
2018-08-27 09:50:00,100.19,100.31,100.17,100.23,10855.0,85.0225,85.1244,85.0055,85.0565,10855.0
2018-08-27 10:00:00,100.26,100.36,100.24,100.31,16827.0,85.0819,85.1668,85.065,85.1244,16827.0
2018-08-27 10:10:00,100.3,100.42,100.23,100.36,55099.0,85.1159,85.2177,85.0565,85.1668,55099.0
2018-08-27 10:20:00,100.39,100.45,100.21,100.26,25370.0,85.1922,85.2432,85.0395,85.0819,25370.0
2018-08-27 10:30:00,100.26,100.28,100.12,100.13,21971.0,85.0819,85.0989,84.9631,84.9716,21971.0
2018-08-27 10:40:00,100.12,100.15,100.01,100.01,34219.0,84.9631,84.9886,84.8698,84.8698,34219.0
2018-08-27 10:50:00,100.02,100.14,100.01,100.14,20920.0,84.8783,84.9801,84.8698,84.9801,20920.0
2018-08-27 11:00:00,100.15,100.2,100.07,100.16,18777.0,84.9886,85.031,84.9207,84.9971,18777.0
2018-08-27 11:10:00,100.14,100.28,100.11,100.28,14349.0,84.9801,85.0989,84.9546,85.0989,14349.0
2018-08-27 11:20:00,100.27,100.38,100.27,100.37,19381.0,85.0904,85.1838,85.0904,85.1753,19381.0
2018-08-27 11:30:00,100.37,100.38,100.29,100.29,13779.0,85.1753,85.1838,85.1074,85.1074,13779.0
2018-08-27 11:40:00,100.28,100.38,100.26,100.38,17679.0,85.0989,85.1838,85.0819,85.1838,17679.0
2018-08-27 11:50:00,100.39,100.43,100.25,100.34,15802.0,85.1922,85.2262,85.0734,85.1498,15802.0
2018-08-27 12:00:00,100.35,100.35,100.21,100.23,16835.0,85.1583,85.1583,85.0395,85.0565,16835.0
2018-08-27 12:10:00,100.23,100.32,100.22,100.22,14927.0,85.0565,85.1328,85.048,85.048,14927.0
2018-08-27 12:20:00,100.23,100.26,100.17,100.18,13638.0,85.0565,85.0819,85.0055,85.014,13638.0
2018-08-27 12:30:00,100.18,100.21,100.16,100.18,12233.0,85.014,85.0395,84.9971,85.014,12233.0
2018-08-27 12:40:00,100.21,100.29,100.15,100.15,11874.0,85.0395,85.1074,84.9886,84.9886,11874.0
2018-08-27 12:50:00,100.17,100.24,100.15,100.18,11321.0,85.0055,85.065,84.9886,85.014,11321.0
2018-08-27 13:00:00,100.18,100.23,100.13,100.13,15870.0,85.014,85.0565,84.9716,84.9716,15870.0
2018-08-27 13:10:00,100.12,100.19,100.09,100.12,8806.0,84.9631,85.0225,84.9377,84.9631,8806.0
2018-08-27 13:20:00,100.12,100.19,100.11,100.15,13604.0,84.9631,85.0225,84.9546,84.9886,13604.0
2018-08-27 13:30:00,100.15,100.22,100.15,100.2,15385.0,84.9886,85.048,84.9886,85.031,15385.0
2018-08-27 13:40:00,100.22,100.23,100.2,100.22,8695.0,85.048,85.0565,85.031,85.048,8695.0
2018-08-27 13:50:00,100.21,100.27,100.16,100.27,11830.0,85.0395,85.0904,84.9971,85.0904,11830.0
2018-08-27 14:00:00,100.27,100.29,100.17,100.18,14496.0,85.0904,85.1074,85.0055,85.014,14496.0
2018-08-27 14:10:00,100.16,100.18,100.13,100.14,22608.0,84.9971,85.014,84.9716,84.9801,22608.0
2018-08-27 14:20:00,100.14,100.23,100.06,100.23,66744.0,84.9801,85.0565,84.9122,85.0565,66744.0
2018-08-27 14:30:00,100.22,100.35,100.21,100.28,23197.0,85.048,85.1583,85.0395,85.0989,23197.0
2018-08-27 14:40:00,100.29,100.37,100.27,100.37,14491.0,85.1074,85.1753,85.0904,85.1753,14491.0
2018-08-27 14:50:00,100.37,100.37,100.25,100.32,19280.0,85.1753,85.1753,85.0734,85.1328,19280.0
2018-08-27 15:00:00,100.32,100.33,100.28,100.28,20286.0,85.1328,85.1413,85.0989,85.0989,20286.0
2018-08-27 15:10:00,100.26,100.29,100.21,100.21,18106.0,85.0819,85.1074,85.0395,85.0395,18106.0
2018-08-27 15:20:00,100.2,100.3,100.2,100.28,23806.0,85.031,85.1159,85.031,85.0989,23806.0
2018-08-27 15:30:00,100.27,100.42,100.26,100.41,43902.0,85.0904,85.2177,85.0819,85.2092,43902.0
2018-08-27 15:40:00,100.41,100.43,100.37,100.39,49181.0,85.2092,85.2262,85.1753,85.1922,49181.0
2018-08-27 15:50:00,100.39,100.46,100.34,100.42,85043.0,85.1922,85.2516,85.1498,85.2177,85043.0
2018-08-28 09:30:00,100.43,100.66,100.17,100.62,39597.0,85.2262,85.4214,85.0055,85.3874,39597.0
2018-08-28 09:40:00,100.59,100.88,100.5,100.7,59362.0,85.362,85.6081,85.2856,85.4553,59362.0
2018-08-28 09:50:00,100.65,100.81,100.62,100.76,60660.0,85.4129,85.5487,85.3874,85.5062,60660.0
2018-08-28 10:00:00,100.84,101.11,100.83,101.05,94933.0,85.5741,85.8032,85.5656,85.7523,94933.0
2018-08-28 10:10:00,101.05,101.09,100.83,100.95,68346.0,85.7523,85.7863,85.5656,85.6675,68346.0
2018-08-28 10:20:00,100.95,100.96,100.79,100.91,17976.0,85.6675,85.676,85.5317,85.6335,17976.0
2018-08-28 10:30:00,100.9,100.9,100.73,100.74,11818.0,85.625,85.625,85.4808,85.4893,11818.0
2018-08-28 10:40:00,100.73,100.8,100.7,100.73,10791.0,85.4808,85.5402,85.4553,85.4808,10791.0
2018-08-28 10:50:00,100.68,100.86,100.68,100.86,13890.0,85.4383,85.5911,85.4383,85.5911,13890.0
2018-08-28 11:00:00,100.87,100.91,100.72,100.73,13892.0,85.5996,85.6335,85.4723,85.4808,13892.0
2018-08-28 11:10:00,100.75,100.82,100.72,100.79,13892.0,85.4977,85.5571,85.4723,85.5317,13892.0
2018-08-28 11:20:00,100.79,100.89,100.77,100.82,6992.0,85.5317,85.6166,85.5147,85.5571,6992.0
2018-08-28 11:30:00,100.78,100.78,100.63,100.64,36925.0,85.5232,85.5232,85.3959,85.4044,36925.0
2018-08-28 11:40:00,100.64,100.7,100.6,100.68,14226.0,85.4044,85.4553,85.3705,85.4383,14226.0
2018-08-28 11:50:00,100.68,100.73,100.56,100.56,15458.0,85.4383,85.4808,85.3365,85.3365,15458.0
2018-08-28 12:00:00,100.59,100.6,100.55,100.59,6975.0,85.362,85.3705,85.328,85.362,6975.0
2018-08-28 12:10:00,100.55,100.58,100.52,100.55,5226.0,85.328,85.3535,85.3026,85.328,5226.0
2018-08-28 12:20:00,100.52,100.53,100.42,100.44,6427.0,85.3026,85.3111,85.2177,85.2347,6427.0
2018-08-28 12:30:00,100.44,100.46,100.4,100.45,14847.0,85.2347,85.2516,85.2007,85.2432,14847.0
2018-08-28 12:40:00,100.45,100.46,100.42,100.46,7576.0,85.2432,85.2516,85.2177,85.2516,7576.0
2018-08-28 12:50:00,100.46,100.46,100.42,100.45,5957.0,85.2516,85.2516,85.2177,85.2432,5957.0
2018-08-28 13:00:00,100.45,100.5,100.45,100.47,16664.0,85.2432,85.2856,85.2432,85.2601,16664.0
2018-08-28 13:10:00,100.46,100.51,100.39,100.48,10376.0,85.2516,85.2941,85.1922,85.2686,10376.0
2018-08-28 13:20:00,100.49,100.49,100.32,100.34,7943.0,85.2771,85.2771,85.1328,85.1498,7943.0
2018-08-28 13:30:00,100.32,100.35,100.29,100.32,11601.0,85.1328,85.1583,85.1074,85.1328,11601.0
2018-08-28 13:40:00,100.32,100.41,100.32,100.41,8043.0,85.1328,85.2092,85.1328,85.2092,8043.0
2018-08-28 13:50:00,100.41,100.44,100.35,100.36,15154.0,85.2092,85.2347,85.1583,85.1668,15154.0
2018-08-28 14:00:00,100.37,100.37,100.29,100.29,7737.0,85.1753,85.1753,85.1074,85.1074,7737.0
2018-08-28 14:10:00,100.3,100.43,100.29,100.4,17047.0,85.1159,85.2262,85.1074,85.2007,17047.0
2018-08-28 14:20:00,100.4,100.43,100.37,100.41,10819.0,85.2007,85.2262,85.1753,85.2092,10819.0
2018-08-28 14:30:00,100.39,100.41,100.34,100.36,9573.0,85.1922,85.2092,85.1498,85.1668,9573.0
2018-08-28 14:40:00,100.34,100.43,100.33,100.41,11675.0,85.1498,85.2262,85.1413,85.2092,11675.0
2018-08-28 14:50:00,100.4,100.48,100.4,100.46,7272.0,85.2007,85.2686,85.2007,85.2516,7272.0
2018-08-28 15:00:00,100.47,100.47,100.43,100.45,13561.0,85.2601,85.2601,85.2262,85.2432,13561.0
2018-08-28 15:10:00,100.44,100.54,100.44,100.48,11822.0,85.2347,85.3195,85.2347,85.2686,11822.0
2018-08-28 15:20:00,100.48,100.5,100.41,100.47,18285.0,85.2686,85.2856,85.2092,85.2601,18285.0
2018-08-28 15:30:00,100.47,100.48,100.41,100.43,23498.0,85.2601,85.2686,85.2092,85.2262,23498.0
2018-08-28 15:40:00,100.42,100.43,100.33,100.35,40638.0,85.2177,85.2262,85.1413,85.1583,40638.0
2018-08-28 15:50:00,100.32,100.4,100.29,100.38,127019.0,85.1328,85.2007,85.1074,85.1838,127019.0
2018-08-29 09:30:00,100.56,100.6,100.36,100.41,36084.0,85.3365,85.3705,85.1668,85.2092,36084.0
2018-08-29 09:40:00,100.41,100.44,100.31,100.41,26976.0,85.2092,85.2347,85.1244,85.2092,26976.0
2018-08-29 09:50:00,100.39,100.47,100.36,100.4,22340.0,85.1922,85.2601,85.1668,85.2007,22340.0
2018-08-29 10:00:00,100.4,100.5,100.35,100.43,25302.0,85.2007,85.2856,85.1583,85.2262,25302.0
2018-08-29 10:10:00,100.44,100.6,100.41,100.48,32142.0,85.2347,85.3705,85.2092,85.2686,32142.0
2018-08-29 10:20:00,100.48,100.66,100.47,100.65,27399.0,85.2686,85.4214,85.2601,85.4129,27399.0
2018-08-29 10:30:00,100.66,100.66,100.49,100.5,32143.0,85.4214,85.4214,85.2771,85.2856,32143.0
2018-08-29 10:40:00,100.5,100.66,100.45,100.66,33440.0,85.2856,85.4214,85.2432,85.4214,33440.0
2018-08-29 10:50:00,100.66,100.73,100.59,100.72,37458.0,85.4214,85.4808,85.362,85.4723,37458.0
2018-08-29 11:00:00,100.71,100.78,100.7,100.76,28604.0,85.4638,85.5232,85.4553,85.5062,28604.0
2018-08-29 11:10:00,100.76,100.87,100.75,100.85,30670.0,85.5062,85.5996,85.4977,85.5826,30670.0
2018-08-29 11:20:00,100.85,100.92,100.8,100.92,18923.0,85.5826,85.642,85.5402,85.642,18923.0
2018-08-29 11:30:00,100.92,100.97,100.86,100.87,20505.0,85.642,85.6844,85.5911,85.5996,20505.0
2018-08-29 11:40:00,100.86,100.88,100.81,100.82,15285.0,85.5911,85.6081,85.5487,85.5571,15285.0
2018-08-29 11:50:00,100.81,100.93,100.81,100.92,14397.0,85.5487,85.6505,85.5487,85.642,14397.0
2018-08-29 12:00:00,100.92,100.96,100.86,100.95,12294.0,85.642,85.676,85.5911,85.6675,12294.0
2018-08-29 12:10:00,100.94,101.04,100.92,101.04,9332.0,85.659,85.7438,85.642,85.7438,9332.0
2018-08-29 12:20:00,101.03,101.04,100.88,100.89,21415.0,85.7354,85.7438,85.6081,85.6166,21415.0
2018-08-29 12:30:00,100.88,100.93,100.84,100.88,13416.0,85.6081,85.6505,85.5741,85.6081,13416.0
2018-08-29 12:40:00,100.87,100.88,100.76,100.77,11637.0,85.5996,85.6081,85.5062,85.5147,11637.0
2018-08-29 12:50:00,100.77,100.8,100.71,100.74,10949.0,85.5147,85.5402,85.4638,85.4893,10949.0
2018-08-29 13:00:00,100.73,100.8,100.71,100.74,11156.0,85.4808,85.5402,85.4638,85.4893,11156.0
2018-08-29 13:10:00,100.75,100.76,100.67,100.69,8100.0,85.4977,85.5062,85.4299,85.4468,8100.0
2018-08-29 13:20:00,100.69,100.7,100.64,100.65,13178.0,85.4468,85.4553,85.4044,85.4129,13178.0
2018-08-29 13:30:00,100.64,100.65,100.57,100.6,11050.0,85.4044,85.4129,85.345,85.3705,11050.0
2018-08-29 13:40:00,100.6,100.62,100.52,100.56,19035.0,85.3705,85.3874,85.3026,85.3365,19035.0
2018-08-29 13:50:00,100.54,100.58,100.48,100.58,10983.0,85.3195,85.3535,85.2686,85.3535,10983.0
2018-08-29 14:00:00,100.58,100.61,100.52,100.6,12752.0,85.3535,85.3789,85.3026,85.3705,12752.0
2018-08-29 14:10:00,100.61,100.67,100.59,100.66,14662.0,85.3789,85.4299,85.362,85.4214,14662.0
2018-08-29 14:20:00,100.66,100.67,100.6,100.67,11533.0,85.4214,85.4299,85.3705,85.4299,11533.0
2018-08-29 14:30:00,100.66,100.7,100.64,100.69,15024.0,85.4214,85.4553,85.4044,85.4468,15024.0
2018-08-29 14:40:00,100.69,100.7,100.6,100.62,13835.0,85.4468,85.4553,85.3705,85.3874,13835.0
2018-08-29 14:50:00,100.61,100.62,100.52,100.54,17246.0,85.3789,85.3874,85.3026,85.3195,17246.0
2018-08-29 15:00:00,100.53,100.58,100.52,100.53,14584.0,85.3111,85.3535,85.3026,85.3111,14584.0
2018-08-29 15:10:00,100.54,100.57,100.54,100.56,13266.0,85.3195,85.345,85.3195,85.3365,13266.0
2018-08-29 15:20:00,100.56,100.67,100.56,100.64,34878.0,85.3365,85.4299,85.3365,85.4044,34878.0
2018-08-29 15:30:00,100.64,100.75,100.64,100.69,32600.0,85.4044,85.4977,85.4044,85.4468,32600.0
2018-08-29 15:40:00,100.7,100.76,100.68,100.75,27638.0,85.4553,85.5062,85.4383,85.4977,27638.0
2018-08-29 15:50:00,100.75,100.76,100.51,100.59,130024.0,85.4977,85.5062,85.2941,85.362,130024.0
2018-08-30 09:30:00,100.2,100.2,99.76,100.06,27045.0,85.422,85.422,85.0469,85.3027,27045.0
2018-08-30 09:40:00,99.99,100.23,99.96,99.99,20442.0,85.243,85.4476,85.2174,85.243,20442.0
2018-08-30 09:50:00,99.97,100.1,99.94,100.1,16061.0,85.226,85.3368,85.2004,85.3368,16061.0
2018-08-30 10:00:00,100.09,100.17,99.96,100.02,16201.0,85.3283,85.3965,85.2174,85.2686,16201.0
2018-08-30 10:10:00,100.02,100.07,99.96,100.02,15791.0,85.2686,85.3112,85.2174,85.2686,15791.0
2018-08-30 10:20:00,100.02,100.09,99.99,100.06,17280.0,85.2686,85.3283,85.243,85.3027,17280.0
2018-08-30 10:30:00,100.07,100.16,100.01,100.11,9166.0,85.3112,85.3879,85.2601,85.3453,9166.0
2018-08-30 10:40:00,100.12,100.17,100.06,100.14,11277.0,85.3538,85.3965,85.3027,85.3709,11277.0
2018-08-30 10:50:00,100.16,100.17,99.92,99.99,43171.0,85.3879,85.3965,85.1833,85.243,43171.0
2018-08-30 11:00:00,99.99,100.09,99.95,99.99,31409.0,85.243,85.3283,85.2089,85.243,31409.0
2018-08-30 11:10:00,99.98,100.14,99.98,100.11,11505.0,85.2345,85.3709,85.2345,85.3453,11505.0
2018-08-30 11:20:00,100.11,100.14,99.96,99.99,27544.0,85.3453,85.3709,85.2174,85.243,27544.0
2018-08-30 11:30:00,100.0,100.06,99.97,100.03,10832.0,85.2515,85.3027,85.226,85.2771,10832.0
2018-08-30 11:40:00,100.03,100.03,99.92,99.94,10497.0,85.2771,85.2771,85.1833,85.2004,10497.0
2018-08-30 11:50:00,99.94,99.97,99.88,99.88,11371.0,85.2004,85.226,85.1492,85.1492,11371.0
2018-08-30 12:00:00,99.87,99.93,99.87,99.89,9968.0,85.1407,85.1919,85.1407,85.1578,9968.0
2018-08-30 12:10:00,99.88,100.0,99.85,99.98,21465.0,85.1492,85.2515,85.1237,85.2345,21465.0
2018-08-30 12:20:00,99.98,100.15,99.97,100.11,32923.0,85.2345,85.3794,85.226,85.3453,32923.0
2018-08-30 12:30:00,100.1,100.11,100.05,100.09,9771.0,85.3368,85.3453,85.2942,85.3283,9771.0
2018-08-30 12:40:00,100.09,100.13,100.08,100.08,13429.0,85.3283,85.3624,85.3197,85.3197,13429.0
2018-08-30 12:50:00,100.09,100.16,100.08,100.14,9744.0,85.3283,85.3879,85.3197,85.3709,9744.0
2018-08-30 13:00:00,100.15,100.17,100.12,100.14,7464.0,85.3794,85.3965,85.3538,85.3709,7464.0
2018-08-30 13:10:00,100.12,100.14,100.08,100.14,12845.0,85.3538,85.3709,85.3197,85.3709,12845.0
2018-08-30 13:20:00,100.14,100.18,100.02,100.08,21133.0,85.3709,85.405,85.2686,85.3197,21133.0
2018-08-30 13:30:00,100.08,100.16,100.07,100.13,12869.0,85.3197,85.3879,85.3112,85.3624,12869.0
2018-08-30 13:40:00,100.13,100.24,100.11,100.21,9769.0,85.3624,85.4561,85.3453,85.4306,9769.0
2018-08-30 13:50:00,100.23,100.24,100.14,100.14,7343.0,85.4476,85.4561,85.3709,85.3709,7343.0
2018-08-30 14:00:00,100.15,100.17,100.02,100.02,11030.0,85.3794,85.3965,85.2686,85.2686,11030.0
2018-08-30 14:10:00,100.03,100.09,99.87,99.9,20316.0,85.2771,85.3283,85.1407,85.1663,20316.0
2018-08-30 14:20:00,99.91,100.04,99.87,99.98,18360.0,85.1748,85.2856,85.1407,85.2345,18360.0
2018-08-30 14:30:00,99.99,100.08,99.97,100.07,13189.0,85.243,85.3197,85.226,85.3112,13189.0
2018-08-30 14:40:00,100.08,100.14,100.06,100.08,12379.0,85.3197,85.3709,85.3027,85.3197,12379.0
2018-08-30 14:50:00,100.08,100.08,99.98,99.99,10964.0,85.3197,85.3197,85.2345,85.243,10964.0
2018-08-30 15:00:00,99.98,99.98,99.89,99.94,25810.0,85.2345,85.2345,85.1578,85.2004,25810.0
2018-08-30 15:10:00,99.94,99.98,99.9,99.92,26923.0,85.2004,85.2345,85.1663,85.1833,26923.0
2018-08-30 15:20:00,99.93,99.98,99.9,99.96,27660.0,85.1919,85.2345,85.1663,85.2174,27660.0
2018-08-30 15:30:00,99.97,99.98,99.9,99.97,44748.0,85.226,85.2345,85.1663,85.226,44748.0
2018-08-30 15:40:00,99.97,100.13,99.93,100.04,47417.0,85.226,85.3624,85.1919,85.2856,47417.0
2018-08-30 15:50:00,100.04,100.14,100.01,100.02,106688.0,85.2856,85.3709,85.2601,85.2686,106688.0
2018-08-31 09:30:00,99.8,99.91,99.68,99.75,26329.0,85.081,85.1748,84.9787,85.0384,26329.0
2018-08-31 09:40:00,99.73,99.89,99.58,99.67,16437.0,85.0214,85.1578,84.8935,84.9702,16437.0
2018-08-31 09:50:00,99.71,99.86,99.62,99.86,9580.0,85.0043,85.1322,84.9276,85.1322,9580.0
2018-08-31 10:00:00,99.85,99.94,99.82,99.87,9057.0,85.1237,85.2004,85.0981,85.1407,9057.0
2018-08-31 10:10:00,99.89,100.15,99.89,100.14,23366.0,85.1578,85.3794,85.1578,85.3709,23366.0
2018-08-31 10:20:00,100.15,100.24,100.06,100.13,15241.0,85.3794,85.4561,85.3027,85.3624,15241.0
2018-08-31 10:30:00,100.13,100.26,100.11,100.25,16725.0,85.3624,85.4732,85.3453,85.4647,16725.0
2018-08-31 10:40:00,100.25,100.25,100.09,100.1,11549.0,85.4647,85.4647,85.3283,85.3368,11549.0
2018-08-31 10:50:00,100.09,100.14,100.0,100.14,16771.0,85.3283,85.3709,85.2515,85.3709,16771.0
2018-08-31 11:00:00,100.14,100.23,100.06,100.13,17608.0,85.3709,85.4476,85.3027,85.3624,17608.0
2018-08-31 11:10:00,100.11,100.13,100.0,100.0,8972.0,85.3453,85.3624,85.2515,85.2515,8972.0
2018-08-31 11:20:00,100.0,100.03,99.91,99.92,9320.0,85.2515,85.2771,85.1748,85.1833,9320.0
2018-08-31 11:30:00,99.94,100.0,99.89,100.0,7800.0,85.2004,85.2515,85.1578,85.2515,7800.0
2018-08-31 11:40:00,100.0,100.02,99.94,99.97,11400.0,85.2515,85.2686,85.2004,85.226,11400.0
2018-08-31 11:50:00,99.96,100.0,99.9,99.9,8578.0,85.2174,85.2515,85.1663,85.1663,8578.0
2018-08-31 12:00:00,99.92,99.94,99.85,99.9,10995.0,85.1833,85.2004,85.1237,85.1663,10995.0
2018-08-31 12:10:00,99.89,99.92,99.87,99.89,6330.0,85.1578,85.1833,85.1407,85.1578,6330.0
2018-08-31 12:20:00,99.87,99.87,99.81,99.84,6500.0,85.1407,85.1407,85.0896,85.1151,6500.0
2018-08-31 12:30:00,99.85,99.87,99.75,99.86,14724.0,85.1237,85.1407,85.0384,85.1322,14724.0
2018-08-31 12:40:00,99.86,99.93,99.86,99.92,8498.0,85.1322,85.1919,85.1322,85.1833,8498.0
2018-08-31 12:50:00,99.91,99.92,99.89,99.91,5415.0,85.1748,85.1833,85.1578,85.1748,5415.0
2018-08-31 13:00:00,99.91,99.95,99.89,99.95,7855.0,85.1748,85.2089,85.1578,85.2089,7855.0
2018-08-31 13:10:00,99.95,99.98,99.92,99.97,7907.0,85.2089,85.2345,85.1833,85.226,7907.0
2018-08-31 13:20:00,99.97,100.07,99.96,100.06,18613.0,85.226,85.3112,85.2174,85.3027,18613.0
2018-08-31 13:30:00,100.02,100.11,100.0,100.09,8178.0,85.2686,85.3453,85.2515,85.3283,8178.0
2018-08-31 13:40:00,100.09,100.11,100.06,100.09,6025.0,85.3283,85.3453,85.3027,85.3283,6025.0
2018-08-31 13:50:00,100.08,100.13,100.07,100.13,11135.0,85.3197,85.3624,85.3112,85.3624,11135.0
2018-08-31 14:00:00,100.11,100.14,100.02,100.05,6381.0,85.3453,85.3709,85.2686,85.2942,6381.0
2018-08-31 14:10:00,100.03,100.09,100.0,100.09,12507.0,85.2771,85.3283,85.2515,85.3283,12507.0
2018-08-31 14:20:00,100.1,100.16,100.09,100.15,10610.0,85.3368,85.3879,85.3283,85.3794,10610.0
2018-08-31 14:30:00,100.15,100.19,100.11,100.16,9099.0,85.3794,85.4135,85.3453,85.3879,9099.0
2018-08-31 14:40:00,100.14,100.19,100.14,100.19,8994.0,85.3709,85.4135,85.3709,85.4135,8994.0
2018-08-31 14:50:00,100.19,100.26,100.19,100.23,15962.0,85.4135,85.4732,85.4135,85.4476,15962.0
2018-08-31 15:00:00,100.23,100.31,100.23,100.28,11393.0,85.4476,85.5158,85.4476,85.4902,11393.0
2018-08-31 15:10:00,100.29,100.29,100.24,100.26,15521.0,85.4988,85.4988,85.4561,85.4732,15521.0
2018-08-31 15:20:00,100.27,100.3,100.18,100.21,22389.0,85.4817,85.5073,85.405,85.4306,22389.0
2018-08-31 15:30:00,100.21,100.46,100.21,100.41,25810.0,85.4306,85.6437,85.4306,85.6011,25810.0
2018-08-31 15:40:00,100.41,100.45,100.37,100.42,46872.0,85.6011,85.6352,85.567,85.6096,46872.0
2018-08-31 15:50:00,100.42,100.67,100.42,100.56,245557.0,85.6096,85.8227,85.6096,85.7289,245557.0
2018-09-04 09:30:00,100.59,101.12,100.57,100.78,52324.0,85.7545,86.2063,85.7375,85.9165,52324.0
2018-09-04 09:40:00,100.77,100.78,100.5,100.5,20858.0,85.908,85.9165,85.6778,85.6778,20858.0
2018-09-04 09:50:00,100.45,100.57,100.42,100.56,22075.0,85.6352,85.7375,85.6096,85.7289,22075.0
2018-09-04 10:00:00,100.59,100.74,100.58,100.72,17294.0,85.7545,85.8824,85.746,85.8653,17294.0
2018-09-04 10:10:00,100.71,100.82,100.69,100.8,16921.0,85.8568,85.9506,85.8398,85.9335,16921.0
2018-09-04 10:20:00,100.8,100.92,100.69,100.69,17063.0,85.9335,86.0358,85.8398,85.8398,17063.0
2018-09-04 10:30:00,100.7,100.71,100.58,100.58,21162.0,85.8483,85.8568,85.746,85.746,21162.0
2018-09-04 10:40:00,100.56,100.65,100.48,100.53,24736.0,85.7289,85.8057,85.6607,85.7034,24736.0
2018-09-04 10:50:00,100.58,100.65,100.57,100.59,16922.0,85.746,85.8057,85.7375,85.7545,16922.0
2018-09-04 11:00:00,100.58,100.59,100.47,100.51,14348.0,85.746,85.7545,85.6522,85.6863,14348.0
2018-09-04 11:10:00,100.52,100.54,100.42,100.46,9977.0,85.6948,85.7119,85.6096,85.6437,9977.0
2018-09-04 11:20:00,100.45,100.46,100.38,100.43,9875.0,85.6352,85.6437,85.5755,85.6181,9875.0
2018-09-04 11:30:00,100.43,100.56,100.42,100.55,11623.0,85.6181,85.7289,85.6096,85.7204,11623.0
2018-09-04 11:40:00,100.54,100.54,100.33,100.44,20954.0,85.7119,85.7119,85.5329,85.6266,20954.0
2018-09-04 11:50:00,100.44,100.49,100.4,100.42,8061.0,85.6266,85.6693,85.5925,85.6096,8061.0
2018-09-04 12:00:00,100.43,100.44,100.33,100.36,6375.0,85.6181,85.6266,85.5329,85.5584,6375.0
2018-09-04 12:10:00,100.35,100.4,100.34,100.38,7727.0,85.5499,85.5925,85.5414,85.5755,7727.0
2018-09-04 12:20:00,100.39,100.41,100.29,100.37,12359.0,85.584,85.6011,85.4988,85.567,12359.0
2018-09-04 12:30:00,100.38,100.42,100.34,100.41,7692.0,85.5755,85.6096,85.5414,85.6011,7692.0
2018-09-04 12:40:00,100.42,100.49,100.41,100.49,6162.0,85.6096,85.6693,85.6011,85.6693,6162.0
2018-09-04 12:50:00,100.5,100.61,100.46,100.58,10653.0,85.6778,85.7716,85.6437,85.746,10653.0
2018-09-04 13:00:00,100.58,100.67,100.58,100.63,15265.0,85.746,85.8227,85.746,85.7886,15265.0
2018-09-04 13:10:00,100.64,100.66,100.63,100.63,7054.0,85.7971,85.8142,85.7886,85.7886,7054.0
2018-09-04 13:20:00,100.64,100.66,100.62,100.63,7178.0,85.7971,85.8142,85.7801,85.7886,7178.0
2018-09-04 13:30:00,100.64,100.67,100.63,100.63,9719.0,85.7971,85.8227,85.7886,85.7886,9719.0
2018-09-04 13:40:00,100.62,100.74,100.62,100.72,18015.0,85.7801,85.8824,85.7801,85.8653,18015.0
2018-09-04 13:50:00,100.73,100.79,100.66,100.73,28515.0,85.8739,85.925,85.8142,85.8739,28515.0
2018-09-04 14:00:00,100.74,100.75,100.68,100.68,15290.0,85.8824,85.8909,85.8312,85.8312,15290.0
2018-09-04 14:10:00,100.68,100.75,100.67,100.74,12473.0,85.8312,85.8909,85.8227,85.8824,12473.0
2018-09-04 14:20:00,100.74,100.77,100.71,100.74,20972.0,85.8824,85.908,85.8568,85.8824,20972.0
2018-09-04 14:30:00,100.74,100.81,100.7,100.77,16345.0,85.8824,85.9421,85.8483,85.908,16345.0
2018-09-04 14:40:00,100.76,100.86,100.75,100.75,12556.0,85.8994,85.9847,85.8909,85.8909,12556.0
2018-09-04 14:50:00,100.76,100.8,100.75,100.79,23801.0,85.8994,85.9335,85.8909,85.925,23801.0
2018-09-04 15:00:00,100.78,100.82,100.69,100.8,26183.0,85.9165,85.9506,85.8398,85.9335,26183.0
2018-09-04 15:10:00,100.82,100.82,100.68,100.68,13041.0,85.9506,85.9506,85.8312,85.8312,13041.0
2018-09-04 15:20:00,100.69,100.72,100.67,100.68,19482.0,85.8398,85.8653,85.8227,85.8312,19482.0
2018-09-04 15:30:00,100.68,100.8,100.68,100.78,32007.0,85.8312,85.9335,85.8312,85.9165,32007.0
2018-09-04 15:40:00,100.78,100.78,100.68,100.74,43140.0,85.9165,85.9165,85.8312,85.8824,43140.0
2018-09-04 15:50:00,100.75,100.98,100.67,100.95,149005.0,85.8909,86.087,85.8227,86.0614,149005.0
2018-09-05 09:30:00,100.9,101.63,100.71,101.62,43540.0,86.0188,86.6411,85.8568,86.6326,43540.0
2018-09-05 09:40:00,101.59,101.93,101.59,101.85,48258.0,86.607,86.8969,86.607,86.8287,48258.0
2018-09-05 09:50:00,101.87,101.94,101.72,101.75,21000.0,86.8457,86.9054,86.7179,86.7434,21000.0
2018-09-05 10:00:00,101.71,101.86,101.66,101.8,20318.0,86.7093,86.8372,86.6667,86.7861,20318.0
2018-09-05 10:10:00,101.77,101.77,101.54,101.56,63890.0,86.7605,86.7605,86.5644,86.5815,63890.0
2018-09-05 10:20:00,101.54,101.82,101.47,101.8,36752.0,86.5644,86.8031,86.5047,86.7861,36752.0
2018-09-05 10:30:00,101.77,101.81,101.66,101.81,28313.0,86.7605,86.7946,86.6667,86.7946,28313.0
2018-09-05 10:40:00,101.77,101.92,101.69,101.69,19095.0,86.7605,86.8884,86.6923,86.6923,19095.0
2018-09-05 10:50:00,101.7,101.8,101.69,101.73,15791.0,86.7008,86.7861,86.6923,86.7264,15791.0
2018-09-05 11:00:00,101.73,101.78,101.62,101.76,16560.0,86.7264,86.769,86.6326,86.752,16560.0
2018-09-05 11:10:00,101.74,101.82,101.69,101.79,12140.0,86.7349,86.8031,86.6923,86.7775,12140.0
2018-09-05 11:20:00,101.82,101.82,101.47,101.48,12638.0,86.8031,86.8031,86.5047,86.5133,12638.0
2018-09-05 11:30:00,101.49,101.6,101.44,101.53,11381.0,86.5218,86.6156,86.4792,86.5559,11381.0
2018-09-05 11:40:00,101.54,101.62,101.49,101.62,10448.0,86.5644,86.6326,86.5218,86.6326,10448.0
2018-09-05 11:50:00,101.62,101.69,101.57,101.6,16315.0,86.6326,86.6923,86.59,86.6156,16315.0
2018-09-05 12:00:00,101.59,101.65,101.53,101.55,17353.0,86.607,86.6582,86.5559,86.5729,17353.0
2018-09-05 12:10:00,101.55,101.55,101.39,101.51,11099.0,86.5729,86.5729,86.4365,86.5388,11099.0
2018-09-05 12:20:00,101.51,101.51,101.42,101.49,16968.0,86.5388,86.5388,86.4621,86.5218,16968.0
2018-09-05 12:30:00,101.48,101.54,101.39,101.41,18352.0,86.5133,86.5644,86.4365,86.4536,18352.0
2018-09-05 12:40:00,101.38,101.43,101.35,101.4,11575.0,86.428,86.4706,86.4024,86.4451,11575.0
2018-09-05 12:50:00,101.4,101.41,101.32,101.32,14558.0,86.4451,86.4536,86.3769,86.3769,14558.0
2018-09-05 13:00:00,101.3,101.44,101.3,101.41,14801.0,86.3598,86.4792,86.3598,86.4536,14801.0
2018-09-05 13:10:00,101.42,101.48,101.4,101.42,25512.0,86.4621,86.5133,86.4451,86.4621,25512.0
2018-09-05 13:20:00,101.43,101.51,101.41,101.43,11625.0,86.4706,86.5388,86.4536,86.4706,11625.0
2018-09-05 13:30:00,101.42,101.47,101.4,101.47,11962.0,86.4621,86.5047,86.4451,86.5047,11962.0
2018-09-05 13:40:00,101.46,101.46,101.38,101.41,8388.0,86.4962,86.4962,86.428,86.4536,8388.0
2018-09-05 13:50:00,101.44,101.47,101.41,101.41,9778.0,86.4792,86.5047,86.4536,86.4536,9778.0
2018-09-05 14:00:00,101.42,101.45,101.36,101.38,17809.0,86.4621,86.4877,86.411,86.428,17809.0
2018-09-05 14:10:00,101.38,101.48,101.38,101.47,12091.0,86.428,86.5133,86.428,86.5047,12091.0
2018-09-05 14:20:00,101.48,101.49,101.43,101.46,9006.0,86.5133,86.5218,86.4706,86.4962,9006.0
2018-09-05 14:30:00,101.45,101.45,101.36,101.44,14387.0,86.4877,86.4877,86.411,86.4792,14387.0
2018-09-05 14:40:00,101.43,101.44,101.36,101.37,13749.0,86.4706,86.4792,86.411,86.4195,13749.0
2018-09-05 14:50:00,101.36,101.41,101.32,101.41,13872.0,86.411,86.4536,86.3769,86.4536,13872.0
2018-09-05 15:00:00,101.4,101.45,101.4,101.43,16249.0,86.4451,86.4877,86.4451,86.4706,16249.0
2018-09-05 15:10:00,101.43,101.58,101.4,101.52,18421.0,86.4706,86.5985,86.4451,86.5474,18421.0
2018-09-05 15:20:00,101.51,101.52,101.42,101.46,19525.0,86.5388,86.5474,86.4621,86.4962,19525.0
2018-09-05 15:30:00,101.45,101.47,101.4,101.41,36545.0,86.4877,86.5047,86.4451,86.4536,36545.0
2018-09-05 15:40:00,101.41,101.41,101.29,101.33,58903.0,86.4536,86.4536,86.3513,86.3854,58903.0
2018-09-05 15:50:00,101.33,101.45,101.29,101.4,119228.0,86.3854,86.4877,86.3513,86.4451,119228.0
2018-09-06 09:30:00,101.31,101.86,101.31,101.81,28520.0,86.3683,86.8372,86.3683,86.7946,28520.0
2018-09-06 09:40:00,101.89,101.92,101.58,101.59,16484.0,86.8628,86.8884,86.5985,86.607,16484.0
2018-09-06 09:50:00,101.57,101.66,101.3,101.52,21932.0,86.59,86.6667,86.3598,86.5474,21932.0
2018-09-06 10:00:00,101.52,101.61,101.41,101.61,11652.0,86.5474,86.6241,86.4536,86.6241,11652.0
2018-09-06 10:10:00,101.61,101.62,101.19,101.33,64152.0,86.6241,86.6326,86.266,86.3854,64152.0
2018-09-06 10:20:00,101.35,101.51,101.25,101.39,29899.0,86.4024,86.5388,86.3172,86.4365,29899.0
2018-09-06 10:30:00,101.42,101.43,101.2,101.33,13162.0,86.4621,86.4706,86.2745,86.3854,13162.0
2018-09-06 10:40:00,101.31,101.31,101.01,101.07,33024.0,86.3683,86.3683,86.1126,86.1637,33024.0
2018-09-06 10:50:00,101.09,101.19,100.94,101.17,18040.0,86.1808,86.266,86.0529,86.249,18040.0
2018-09-06 11:00:00,101.18,101.23,100.9,101.08,36426.0,86.2575,86.3001,86.0188,86.1722,36426.0
2018-09-06 11:10:00,101.06,101.15,100.88,100.9,23008.0,86.1552,86.2319,86.0017,86.0188,23008.0
2018-09-06 11:20:00,100.9,100.97,100.84,100.87,24538.0,86.0188,86.0785,85.9676,85.9932,24538.0
2018-09-06 11:30:00,100.84,100.86,100.54,100.61,70669.0,85.9676,85.9847,85.7119,85.7716,70669.0
2018-09-06 11:40:00,100.6,100.79,100.56,100.75,78996.0,85.763,85.925,85.7289,85.8909,78996.0
2018-09-06 11:50:00,100.75,102.11,100.74,100.9,92628.0,85.8909,87.0503,85.8824,86.0188,92628.0
2018-09-06 12:00:00,100.91,100.94,100.82,100.91,17581.0,86.0273,86.0529,85.9506,86.0273,17581.0
2018-09-06 12:10:00,100.9,100.98,100.87,100.97,13786.0,86.0188,86.087,85.9932,86.0785,13786.0
2018-09-06 12:20:00,100.97,101.0,100.91,100.93,12767.0,86.0785,86.104,86.0273,86.0444,12767.0
2018-09-06 12:30:00,100.94,101.0,100.91,100.92,14642.0,86.0529,86.104,86.0273,86.0358,14642.0
2018-09-06 12:40:00,100.92,101.05,100.91,101.01,16459.0,86.0358,86.1467,86.0273,86.1126,16459.0
2018-09-06 12:50:00,101.02,101.02,100.93,100.94,12735.0,86.1211,86.1211,86.0444,86.0529,12735.0
2018-09-06 13:00:00,100.95,100.99,100.9,100.93,12610.0,86.0614,86.0955,86.0188,86.0444,12610.0
2018-09-06 13:10:00,100.94,100.98,100.87,100.96,12778.0,86.0529,86.087,85.9932,86.0699,12778.0
2018-09-06 13:20:00,100.97,100.98,100.92,100.96,12663.0,86.0785,86.087,86.0358,86.0699,12663.0
2018-09-06 13:30:00,100.98,101.02,100.95,100.97,19108.0,86.087,86.1211,86.0614,86.0785,19108.0
2018-09-06 13:40:00,100.99,101.04,100.97,101.03,11811.0,86.0955,86.1381,86.0785,86.1296,11811.0
2018-09-06 13:50:00,101.03,101.04,100.97,100.97,11833.0,86.1296,86.1381,86.0785,86.0785,11833.0
2018-09-06 14:00:00,100.96,101.03,100.92,100.99,28598.0,86.0699,86.1296,86.0358,86.0955,28598.0
2018-09-06 14:10:00,101.0,101.02,100.96,100.99,10551.0,86.104,86.1211,86.0699,86.0955,10551.0
2018-09-06 14:20:00,101.02,101.03,100.92,100.94,18847.0,86.1211,86.1296,86.0358,86.0529,18847.0
2018-09-06 14:30:00,100.94,101.08,100.94,101.02,37038.0,86.0529,86.1722,86.0529,86.1211,37038.0
2018-09-06 14:40:00,101.02,101.1,101.01,101.03,33850.0,86.1211,86.1893,86.1126,86.1296,33850.0
2018-09-06 14:50:00,101.02,101.04,100.98,100.98,25416.0,86.1211,86.1381,86.087,86.087,25416.0
2018-09-06 15:00:00,100.99,101.18,100.98,101.17,26015.0,86.0955,86.2575,86.087,86.249,26015.0
2018-09-06 15:10:00,101.15,101.19,101.15,101.17,30494.0,86.2319,86.266,86.2319,86.249,30494.0
2018-09-06 15:20:00,101.17,101.21,101.15,101.21,21159.0,86.249,86.2831,86.2319,86.2831,21159.0
2018-09-06 15:30:00,101.21,101.22,101.15,101.19,27161.0,86.2831,86.2916,86.2319,86.266,27161.0
2018-09-06 15:40:00,101.19,101.26,101.13,101.23,44055.0,86.266,86.3257,86.2149,86.3001,44055.0
2018-09-06 15:50:00,101.21,101.22,101.09,101.1,95626.0,86.2831,86.2916,86.1808,86.1893,95626.0
2018-09-07 09:30:00,100.92,101.37,100.92,101.29,24287.0,86.0358,86.4195,86.0358,86.3513,24287.0
2018-09-07 09:40:00,101.32,101.43,101.16,101.22,11604.0,86.3769,86.4706,86.2404,86.2916,11604.0
2018-09-07 09:50:00,101.25,101.36,100.86,100.9,15266.0,86.3172,86.411,85.9847,86.0188,15266.0
2018-09-07 10:00:00,100.93,101.05,100.87,101.01,23420.0,86.0444,86.1467,85.9932,86.1126,23420.0
2018-09-07 10:10:00,101.01,101.07,100.97,100.97,17779.0,86.1126,86.1637,86.0785,86.0785,17779.0
2018-09-07 10:20:00,100.97,101.01,100.91,100.97,12892.0,86.0785,86.1126,86.0273,86.0785,12892.0
2018-09-07 10:30:00,100.98,100.99,100.55,100.57,23043.0,86.087,86.0955,85.7204,85.7375,23043.0
2018-09-07 10:40:00,100.58,100.58,100.34,100.47,43655.0,85.746,85.746,85.5414,85.6522,43655.0
2018-09-07 10:50:00,100.46,100.55,100.42,100.45,18028.0,85.6437,85.7204,85.6096,85.6352,18028.0
2018-09-07 11:00:00,100.45,100.49,100.33,100.48,15148.0,85.6352,85.6693,85.5329,85.6607,15148.0
2018-09-07 11:10:00,100.47,100.5,100.4,100.46,18348.0,85.6522,85.6778,85.5925,85.6437,18348.0
2018-09-07 11:20:00,100.45,100.52,100.35,100.52,18684.0,85.6352,85.6948,85.5499,85.6948,18684.0
2018-09-07 11:30:00,100.52,100.57,100.44,100.57,13140.0,85.6948,85.7375,85.6266,85.7375,13140.0
2018-09-07 11:40:00,100.57,100.58,100.46,100.47,15245.0,85.7375,85.746,85.6437,85.6522,15245.0
2018-09-07 11:50:00,100.48,100.52,100.42,100.42,16289.0,85.6607,85.6948,85.6096,85.6096,16289.0
2018-09-07 12:00:00,100.45,100.52,100.17,100.27,36699.0,85.6352,85.6948,85.3965,85.4817,36699.0
2018-09-07 12:10:00,100.26,100.34,100.22,100.25,11755.0,85.4732,85.5414,85.4391,85.4647,11755.0
2018-09-07 12:20:00,100.21,100.24,100.12,100.16,12840.0,85.4306,85.4561,85.3538,85.3879,12840.0
2018-09-07 12:30:00,100.17,100.26,100.14,100.15,20221.0,85.3965,85.4732,85.3709,85.3794,20221.0
2018-09-07 12:40:00,100.15,100.15,100.0,100.09,22618.0,85.3794,85.3794,85.2515,85.3283,22618.0
2018-09-07 12:50:00,100.1,100.14,100.07,100.08,12323.0,85.3368,85.3709,85.3112,85.3197,12323.0
2018-09-07 13:00:00,100.08,100.12,100.03,100.04,16501.0,85.3197,85.3538,85.2771,85.2856,16501.0
2018-09-07 13:10:00,100.04,100.07,99.99,100.04,14761.0,85.2856,85.3112,85.243,85.2856,14761.0
2018-09-07 13:20:00,100.05,100.12,100.05,100.11,16503.0,85.2942,85.3538,85.2942,85.3453,16503.0
2018-09-07 13:30:00,100.11,100.13,100.06,100.1,15631.0,85.3453,85.3624,85.3027,85.3368,15631.0
2018-09-07 13:40:00,100.11,100.16,100.1,100.13,12970.0,85.3453,85.3879,85.3368,85.3624,12970.0
2018-09-07 13:50:00,100.14,100.18,100.06,100.06,20476.0,85.3709,85.405,85.3027,85.3027,20476.0
2018-09-07 14:00:00,100.07,100.16,100.06,100.14,16407.0,85.3112,85.3879,85.3027,85.3709,16407.0
2018-09-07 14:10:00,100.15,100.27,100.14,100.27,24687.0,85.3794,85.4817,85.3709,85.4817,24687.0
2018-09-07 14:20:00,100.28,100.3,100.15,100.18,119016.0,85.4902,85.5073,85.3794,85.405,119016.0
2018-09-07 14:30:00,100.18,100.28,100.18,100.23,18158.0,85.405,85.4902,85.405,85.4476,18158.0
2018-09-07 14:40:00,100.24,100.36,100.24,100.36,14366.0,85.4561,85.5584,85.4561,85.5584,14366.0
2018-09-07 14:50:00,100.34,100.4,100.33,100.39,19414.0,85.5414,85.5925,85.5329,85.584,19414.0
2018-09-07 15:00:00,100.39,100.41,100.28,100.29,26873.0,85.584,85.6011,85.4902,85.4988,26873.0
2018-09-07 15:10:00,100.29,100.32,100.25,100.26,30540.0,85.4988,85.5243,85.4647,85.4732,30540.0
2018-09-07 15:20:00,100.26,100.27,100.08,100.1,49138.0,85.4732,85.4817,85.3197,85.3368,49138.0
2018-09-07 15:30:00,100.1,100.12,100.04,100.09,49971.0,85.3368,85.3538,85.2856,85.3283,49971.0
2018-09-07 15:40:00,100.08,100.08,100.0,100.05,47879.0,85.3197,85.3197,85.2515,85.2942,47879.0
2018-09-07 15:50:00,100.04,100.18,100.0,100.04,141689.0,85.2856,85.405,85.2515,85.2856,141689.0
2018-09-10 09:30:00,99.05,99.43,97.96,98.12,180346.0,84.4416,84.7656,83.5124,83.6488,180346.0
2018-09-10 09:40:00,98.09,98.32,97.81,98.01,68234.0,83.6232,83.8193,83.3845,83.555,68234.0
2018-09-10 09:50:00,98.07,98.1,97.51,97.52,67618.0,83.6062,83.6318,83.1288,83.1373,67618.0
2018-09-10 10:00:00,97.48,97.59,97.43,97.53,80634.0,83.1032,83.197,83.0606,83.1458,80634.0
2018-09-10 10:10:00,97.52,97.87,97.49,97.75,35690.0,83.1373,83.4357,83.1117,83.3334,35690.0
2018-09-10 10:20:00,97.72,97.85,97.45,97.52,67213.0,83.3078,83.4186,83.0776,83.1373,67213.0
2018-09-10 10:30:00,97.52,97.6,97.46,97.59,39725.0,83.1373,83.2055,83.0861,83.197,39725.0
2018-09-10 10:40:00,97.59,97.94,97.59,97.9,32925.0,83.197,83.4953,83.197,83.4612,32925.0
2018-09-10 10:50:00,97.89,98.3,97.89,98.25,40725.0,83.4527,83.8023,83.4527,83.7596,40725.0
2018-09-10 11:00:00,98.26,98.3,98.1,98.29,32482.0,83.7682,83.8023,83.6318,83.7937,32482.0
2018-09-10 11:10:00,98.31,98.31,98.16,98.27,34186.0,83.8108,83.8108,83.6829,83.7767,34186.0
2018-09-10 11:20:00,98.27,98.28,98.12,98.26,36441.0,83.7767,83.7852,83.6488,83.7682,36441.0
2018-09-10 11:30:00,98.26,98.28,97.99,98.02,25324.0,83.7682,83.7852,83.538,83.5636,25324.0
2018-09-10 11:40:00,98.02,98.05,97.92,98.01,15793.0,83.5636,83.5891,83.4783,83.555,15793.0
2018-09-10 11:50:00,98.02,98.02,97.96,98.0,16340.0,83.5636,83.5636,83.5124,83.5465,16340.0
2018-09-10 12:00:00,98.01,98.18,98.01,98.09,23634.0,83.555,83.7,83.555,83.6232,23634.0
2018-09-10 12:10:00,98.09,98.16,98.02,98.02,25436.0,83.6232,83.6829,83.5636,83.5636,25436.0
2018-09-10 12:20:00,98.01,98.11,98.0,98.01,43159.0,83.555,83.6403,83.5465,83.555,43159.0
2018-09-10 12:30:00,98.01,98.11,98.01,98.06,22851.0,83.555,83.6403,83.555,83.5977,22851.0
2018-09-10 12:40:00,98.05,98.08,97.98,97.98,15995.0,83.5891,83.6147,83.5294,83.5294,15995.0
2018-09-10 12:50:00,97.97,97.97,97.87,97.88,25558.0,83.5209,83.5209,83.4357,83.4442,25558.0
2018-09-10 13:00:00,97.87,97.94,97.82,97.83,29895.0,83.4357,83.4953,83.393,83.4016,29895.0
2018-09-10 13:10:00,97.83,97.87,97.78,97.79,20372.0,83.4016,83.4357,83.3589,83.3675,20372.0
2018-09-10 13:20:00,97.78,97.8,97.75,97.78,12797.0,83.3589,83.376,83.3334,83.3589,12797.0
2018-09-10 13:30:00,97.78,97.82,97.75,97.79,11598.0,83.3589,83.393,83.3334,83.3675,11598.0
2018-09-10 13:40:00,97.78,97.9,97.78,97.83,21953.0,83.3589,83.4612,83.3589,83.4016,21953.0
2018-09-10 13:50:00,97.83,97.87,97.79,97.86,20190.0,83.4016,83.4357,83.3675,83.4271,20190.0
2018-09-10 14:00:00,97.86,98.01,97.83,97.97,27177.0,83.4271,83.555,83.4016,83.5209,27177.0
2018-09-10 14:10:00,97.97,98.06,97.97,98.04,15598.0,83.5209,83.5977,83.5209,83.5806,15598.0
2018-09-10 14:20:00,98.04,98.11,97.98,98.1,22851.0,83.5806,83.6403,83.5294,83.6318,22851.0
2018-09-10 14:30:00,98.11,98.14,98.06,98.12,20716.0,83.6403,83.6659,83.5977,83.6488,20716.0
2018-09-10 14:40:00,98.12,98.18,98.06,98.09,19822.0,83.6488,83.7,83.5977,83.6232,19822.0
2018-09-10 14:50:00,98.09,98.13,98.03,98.06,27840.0,83.6232,83.6573,83.5721,83.5977,27840.0
2018-09-10 15:00:00,98.06,98.17,98.05,98.08,32208.0,83.5977,83.6914,83.5891,83.6147,32208.0
2018-09-10 15:10:00,98.08,98.1,98.0,98.02,26460.0,83.6147,83.6318,83.5465,83.5636,26460.0
2018-09-10 15:20:00,98.03,98.03,97.89,97.93,44490.0,83.5721,83.5721,83.4527,83.4868,44490.0
2018-09-10 15:30:00,97.93,97.99,97.91,97.94,32020.0,83.4868,83.538,83.4698,83.4953,32020.0
2018-09-10 15:40:00,97.94,97.96,97.89,97.95,51991.0,83.4953,83.5124,83.4527,83.5039,51991.0
2018-09-10 15:50:00,97.95,97.95,97.84,97.86,215159.0,83.5039,83.5039,83.4101,83.4271,215159.0
2018-09-11 09:30:00,97.05,97.5,95.67,97.03,92029.0,82.7366,83.1202,81.5601,82.7196,92029.0
2018-09-11 09:40:00,97.05,97.58,96.92,97.5,52249.0,82.7366,83.1884,82.6258,83.1202,52249.0
2018-09-11 09:50:00,97.5,97.67,97.34,97.67,34378.0,83.1202,83.2652,82.9838,83.2652,34378.0
2018-09-11 10:00:00,97.7,97.74,97.48,97.73,26173.0,83.2907,83.3248,83.1032,83.3163,26173.0
2018-09-11 10:10:00,97.74,97.76,97.59,97.71,18852.0,83.3248,83.3419,83.197,83.2993,18852.0
2018-09-11 10:20:00,97.71,97.91,97.57,97.88,23470.0,83.2993,83.4698,83.1799,83.4442,23470.0
2018-09-11 10:30:00,97.87,97.99,97.82,97.87,46388.0,83.4357,83.538,83.393,83.4357,46388.0
2018-09-11 10:40:00,97.94,98.11,97.9,98.08,28096.0,83.4953,83.6403,83.4612,83.6147,28096.0
2018-09-11 10:50:00,98.08,98.26,98.07,98.17,18286.0,83.6147,83.7682,83.6062,83.6914,18286.0
2018-09-11 11:00:00,98.18,98.43,98.12,98.4,20881.0,83.7,83.9131,83.6488,83.8875,20881.0
2018-09-11 11:10:00,98.4,98.42,98.16,98.16,36265.0,83.8875,83.9046,83.6829,83.6829,36265.0
2018-09-11 11:20:00,98.18,98.27,98.1,98.12,14817.0,83.7,83.7767,83.6318,83.6488,14817.0
2018-09-11 11:30:00,98.13,98.24,97.97,97.98,17083.0,83.6573,83.7511,83.5209,83.5294,17083.0
2018-09-11 11:40:00,97.99,98.02,97.91,97.92,22208.0,83.538,83.5636,83.4698,83.4783,22208.0
2018-09-11 11:50:00,97.92,98.08,97.92,97.98,18246.0,83.4783,83.6147,83.4783,83.5294,18246.0
2018-09-11 12:00:00,97.98,98.0,97.9,97.94,17202.0,83.5294,83.5465,83.4612,83.4953,17202.0
2018-09-11 12:10:00,97.94,97.94,97.81,97.83,17910.0,83.4953,83.4953,83.3845,83.4016,17910.0
2018-09-11 12:20:00,97.85,97.94,97.85,97.86,13200.0,83.4186,83.4953,83.4186,83.4271,13200.0
2018-09-11 12:30:00,97.87,97.91,97.83,97.89,16698.0,83.4357,83.4698,83.4016,83.4527,16698.0
2018-09-11 12:40:00,97.9,97.9,97.82,97.85,12513.0,83.4612,83.4612,83.393,83.4186,12513.0
2018-09-11 12:50:00,97.86,98.01,97.85,97.99,15252.0,83.4271,83.555,83.4186,83.538,15252.0
2018-09-11 13:00:00,98.01,98.18,98.0,98.17,30334.0,83.555,83.7,83.5465,83.6914,30334.0
2018-09-11 13:10:00,98.17,98.27,98.11,98.25,17805.0,83.6914,83.7767,83.6403,83.7596,17805.0
2018-09-11 13:20:00,98.23,98.24,98.14,98.21,12065.0,83.7426,83.7511,83.6659,83.7255,12065.0
2018-09-11 13:30:00,98.2,98.23,98.17,98.22,23964.0,83.717,83.7426,83.6914,83.7341,23964.0
2018-09-11 13:40:00,98.2,98.21,98.11,98.15,21231.0,83.717,83.7255,83.6403,83.6744,21231.0
2018-09-11 13:50:00,98.15,98.26,98.15,98.19,12241.0,83.6744,83.7682,83.6744,83.7085,12241.0
2018-09-11 14:00:00,98.18,98.18,98.07,98.07,12906.0,83.7,83.7,83.6062,83.6062,12906.0
2018-09-11 14:10:00,98.06,98.11,98.03,98.06,10015.0,83.5977,83.6403,83.5721,83.5977,10015.0
2018-09-11 14:20:00,98.05,98.05,97.97,97.98,20298.0,83.5891,83.5891,83.5209,83.5294,20298.0
2018-09-11 14:30:00,97.97,98.03,97.95,97.95,10260.0,83.5209,83.5721,83.5039,83.5039,10260.0
2018-09-11 14:40:00,97.96,98.01,97.96,97.98,14839.0,83.5124,83.555,83.5124,83.5294,14839.0
2018-09-11 14:50:00,97.99,98.0,97.9,97.93,13096.0,83.538,83.5465,83.4612,83.4868,13096.0
2018-09-11 15:00:00,97.93,97.98,97.92,97.95,30909.0,83.4868,83.5294,83.4783,83.5039,30909.0
2018-09-11 15:10:00,97.95,97.97,97.88,97.9,26441.0,83.5039,83.5209,83.4442,83.4612,26441.0
2018-09-11 15:20:00,97.9,97.96,97.88,97.96,22880.0,83.4612,83.5124,83.4442,83.5124,22880.0
2018-09-11 15:30:00,97.96,98.04,97.92,98.04,50798.0,83.5124,83.5806,83.4783,83.5806,50798.0
2018-09-11 15:40:00,98.04,98.14,98.02,98.04,73095.0,83.5806,83.6659,83.5636,83.5806,73095.0
2018-09-11 15:50:00,98.03,98.18,98.01,98.16,186502.0,83.5721,83.7,83.555,83.6829,186502.0
2018-09-12 09:30:00,98.0,98.16,97.89,98.12,41241.0,83.5465,83.6829,83.4527,83.6488,41241.0
2018-09-12 09:40:00,98.08,98.24,97.89,97.97,24982.0,83.6147,83.7511,83.4527,83.5209,24982.0
2018-09-12 09:50:00,97.95,98.01,97.81,97.94,38225.0,83.5039,83.555,83.3845,83.4953,38225.0
2018-09-12 10:00:00,97.93,98.01,97.7,97.77,19347.0,83.4868,83.555,83.2907,83.3504,19347.0
2018-09-12 10:10:00,97.74,97.76,97.61,97.65,27630.0,83.3248,83.3419,83.214,83.2481,27630.0
2018-09-12 10:20:00,97.64,97.68,97.54,97.65,12979.0,83.2396,83.2737,83.1543,83.2481,12979.0
2018-09-12 10:30:00,97.63,97.9,97.63,97.87,15405.0,83.2311,83.4612,83.2311,83.4357,15405.0
2018-09-12 10:40:00,97.92,97.92,97.76,97.83,18077.0,83.4783,83.4783,83.3419,83.4016,18077.0
2018-09-12 10:50:00,97.83,97.92,97.78,97.8,40386.0,83.4016,83.4783,83.3589,83.376,40386.0
2018-09-12 11:00:00,97.79,97.88,97.7,97.78,77630.0,83.3675,83.4442,83.2907,83.3589,77630.0
2018-09-12 11:10:00,97.77,98.02,97.74,97.91,19957.0,83.3504,83.5636,83.3248,83.4698,19957.0
2018-09-12 11:20:00,97.91,98.13,97.88,98.06,34939.0,83.4698,83.6573,83.4442,83.5977,34939.0
2018-09-12 11:30:00,98.06,98.26,97.86,97.9,24770.0,83.5977,83.7682,83.4271,83.4612,24770.0
2018-09-12 11:40:00,97.91,97.94,97.75,97.81,23105.0,83.4698,83.4953,83.3334,83.3845,23105.0
2018-09-12 11:50:00,97.8,97.82,97.7,97.71,11581.0,83.376,83.393,83.2907,83.2993,11581.0
2018-09-12 12:00:00,97.71,97.73,97.55,97.55,15449.0,83.2993,83.3163,83.1629,83.1629,15449.0
2018-09-12 12:10:00,97.52,97.58,97.41,97.45,14544.0,83.1373,83.1884,83.0435,83.0776,14544.0
2018-09-12 12:20:00,97.44,97.45,97.4,97.41,11470.0,83.0691,83.0776,83.035,83.0435,11470.0
2018-09-12 12:30:00,97.4,97.46,97.37,97.44,9946.0,83.035,83.0861,83.0094,83.0691,9946.0
2018-09-12 12:40:00,97.45,97.46,97.32,97.34,12493.0,83.0776,83.0861,82.9668,82.9838,12493.0
2018-09-12 12:50:00,97.33,97.35,97.11,97.17,35416.0,82.9753,82.9924,82.7878,82.8389,35416.0
2018-09-12 13:00:00,97.19,97.25,97.18,97.2,14591.0,82.856,82.9071,82.8474,82.8645,14591.0
2018-09-12 13:10:00,97.2,97.34,97.2,97.32,13156.0,82.8645,82.9838,82.8645,82.9668,13156.0
2018-09-12 13:20:00,97.32,97.35,97.26,97.34,15821.0,82.9668,82.9924,82.9156,82.9838,15821.0
2018-09-12 13:30:00,97.33,97.36,97.18,97.21,31602.0,82.9753,83.0009,82.8474,82.873,31602.0
2018-09-12 13:40:00,97.21,97.29,97.18,97.2,17516.0,82.873,82.9412,82.8474,82.8645,17516.0
2018-09-12 13:50:00,97.21,97.26,97.14,97.25,12343.0,82.873,82.9156,82.8133,82.9071,12343.0
2018-09-12 14:00:00,97.25,97.26,97.17,97.17,13302.0,82.9071,82.9156,82.8389,82.8389,13302.0
2018-09-12 14:10:00,97.19,97.2,97.07,97.11,34064.0,82.856,82.8645,82.7537,82.7878,34064.0
2018-09-12 14:20:00,97.14,97.24,97.14,97.2,15138.0,82.8133,82.8986,82.8133,82.8645,15138.0
2018-09-12 14:30:00,97.22,97.37,97.21,97.37,32524.0,82.8815,83.0094,82.873,83.0094,32524.0
2018-09-12 14:40:00,97.38,97.51,97.37,97.49,40580.0,83.0179,83.1288,83.0094,83.1117,40580.0
2018-09-12 14:50:00,97.49,97.53,97.42,97.44,29117.0,83.1117,83.1458,83.052,83.0691,29117.0
2018-09-12 15:00:00,97.43,97.43,97.36,97.41,16003.0,83.0606,83.0606,83.0009,83.0435,16003.0
2018-09-12 15:10:00,97.4,97.48,97.39,97.44,22078.0,83.035,83.1032,83.0265,83.0691,22078.0
2018-09-12 15:20:00,97.43,97.56,97.42,97.54,23292.0,83.0606,83.1714,83.052,83.1543,23292.0
2018-09-12 15:30:00,97.55,97.59,97.52,97.59,33050.0,83.1629,83.197,83.1373,83.197,33050.0
2018-09-12 15:40:00,97.58,97.66,97.58,97.63,50877.0,83.1884,83.2566,83.1884,83.2311,50877.0
2018-09-12 15:50:00,97.63,97.65,97.53,97.57,112434.0,83.2311,83.2481,83.1458,83.1799,112434.0
2018-09-13 09:30:00,98.34,98.63,98.0,98.63,51479.0,83.8364,84.0836,83.5465,84.0836,51479.0
2018-09-13 09:40:00,98.59,98.9,98.56,98.61,50979.0,84.0495,84.3138,84.0239,84.0665,50979.0
2018-09-13 09:50:00,98.61,98.88,98.59,98.78,30176.0,84.0665,84.2967,84.0495,84.2115,30176.0
2018-09-13 10:00:00,98.78,98.78,98.51,98.66,19695.0,84.2115,84.2115,83.9813,84.1092,19695.0
2018-09-13 10:10:00,98.65,98.8,98.62,98.69,31232.0,84.1006,84.2285,84.0751,84.1347,31232.0
2018-09-13 10:20:00,98.7,98.75,98.57,98.7,20728.0,84.1433,84.1859,84.0324,84.1433,20728.0
2018-09-13 10:30:00,98.7,98.74,98.59,98.66,30717.0,84.1433,84.1774,84.0495,84.1092,30717.0
2018-09-13 10:40:00,98.65,98.78,98.62,98.62,18299.0,84.1006,84.2115,84.0751,84.0751,18299.0
2018-09-13 10:50:00,98.63,98.67,98.55,98.58,28984.0,84.0836,84.1177,84.0154,84.041,28984.0
2018-09-13 11:00:00,98.55,98.64,98.49,98.64,23511.0,84.0154,84.0921,83.9642,84.0921,23511.0
2018-09-13 11:10:00,98.65,98.75,98.52,98.54,28709.0,84.1006,84.1859,83.9898,84.0069,28709.0
2018-09-13 11:20:00,98.54,98.63,98.46,98.48,22899.0,84.0069,84.0836,83.9387,83.9557,22899.0
2018-09-13 11:30:00,98.5,98.61,98.48,98.61,25379.0,83.9728,84.0665,83.9557,84.0665,25379.0
2018-09-13 11:40:00,98.61,98.64,98.55,98.61,20998.0,84.0665,84.0921,84.0154,84.0665,20998.0
2018-09-13 11:50:00,98.61,98.64,98.56,98.64,19052.0,84.0665,84.0921,84.0239,84.0921,19052.0
2018-09-13 12:00:00,98.64,98.66,98.55,98.61,18823.0,84.0921,84.1092,84.0154,84.0665,18823.0
2018-09-13 12:10:00,98.63,98.72,98.62,98.66,7298.0,84.0836,84.1603,84.0751,84.1092,7298.0
2018-09-13 12:20:00,98.66,98.72,98.66,98.7,8941.0,84.1092,84.1603,84.1092,84.1433,8941.0
2018-09-13 12:30:00,98.69,98.72,98.66,98.7,6441.0,84.1347,84.1603,84.1092,84.1433,6441.0
2018-09-13 12:40:00,98.7,98.76,98.7,98.76,8776.0,84.1433,84.1944,84.1433,84.1944,8776.0
2018-09-13 12:50:00,98.76,98.79,98.74,98.77,10007.0,84.1944,84.22,84.1774,84.2029,10007.0
2018-09-13 13:00:00,98.77,98.81,98.76,98.78,35245.0,84.2029,84.237,84.1944,84.2115,35245.0
2018-09-13 13:10:00,98.78,98.79,98.73,98.78,6589.0,84.2115,84.22,84.1688,84.2115,6589.0
2018-09-13 13:20:00,98.76,98.8,98.71,98.79,10593.0,84.1944,84.2285,84.1518,84.22,10593.0
2018-09-13 13:30:00,98.79,98.86,98.78,98.84,13211.0,84.22,84.2797,84.2115,84.2626,13211.0
2018-09-13 13:40:00,98.84,99.01,98.84,98.94,24588.0,84.2626,84.4075,84.2626,84.3479,24588.0
2018-09-13 13:50:00,98.94,99.1,98.94,98.96,22567.0,84.3479,84.4843,84.3479,84.3649,22567.0
2018-09-13 14:00:00,98.96,98.99,98.89,98.92,11579.0,84.3649,84.3905,84.3052,84.3308,11579.0
2018-09-13 14:10:00,98.92,98.94,98.81,98.92,37125.0,84.3308,84.3479,84.237,84.3308,37125.0
2018-09-13 14:20:00,98.92,99.0,98.91,98.95,17715.0,84.3308,84.399,84.3223,84.3564,17715.0
2018-09-13 14:30:00,98.95,99.03,98.95,99.01,28610.0,84.3564,84.4246,84.3564,84.4075,28610.0
2018-09-13 14:40:00,99.01,99.01,98.94,98.98,13543.0,84.4075,84.4075,84.3479,84.382,13543.0
2018-09-13 14:50:00,98.99,98.99,98.92,98.96,12786.0,84.3905,84.3905,84.3308,84.3649,12786.0
2018-09-13 15:00:00,98.95,98.97,98.91,98.93,16592.0,84.3564,84.3734,84.3223,84.3393,16592.0
2018-09-13 15:10:00,98.92,98.98,98.9,98.97,25573.0,84.3308,84.382,84.3138,84.3734,25573.0
2018-09-13 15:20:00,98.97,98.97,98.88,98.93,42343.0,84.3734,84.3734,84.2967,84.3393,42343.0
2018-09-13 15:30:00,98.93,98.99,98.91,98.92,68446.0,84.3393,84.3905,84.3223,84.3308,68446.0
2018-09-13 15:40:00,98.92,99.03,98.92,99.0,64844.0,84.3308,84.4246,84.3308,84.399,64844.0
2018-09-13 15:50:00,99.0,99.11,98.97,99.04,135180.0,84.399,84.4928,84.3734,84.4331,135180.0
2018-09-14 09:30:00,99.05,99.45,99.03,99.29,39449.0,84.4416,84.7826,84.4246,84.6462,39449.0
2018-09-14 09:40:00,99.29,99.38,99.2,99.29,19777.0,84.6462,84.723,84.5695,84.6462,19777.0
2018-09-14 09:50:00,99.29,99.48,99.24,99.39,21670.0,84.6462,84.8082,84.6036,84.7315,21670.0
2018-09-14 10:00:00,99.4,99.49,99.35,99.46,26425.0,84.74,84.8167,84.6974,84.7912,26425.0
2018-09-14 10:10:00,99.46,99.78,99.46,99.66,81889.0,84.7912,85.064,84.7912,84.9617,81889.0
2018-09-14 10:20:00,99.65,99.67,99.32,99.33,50900.0,84.9532,84.9702,84.6718,84.6803,50900.0
2018-09-14 10:30:00,99.34,99.39,99.29,99.35,19245.0,84.6889,84.7315,84.6462,84.6974,19245.0
2018-09-14 10:40:00,99.36,99.4,99.28,99.4,21951.0,84.7059,84.74,84.6377,84.74,21951.0
2018-09-14 10:50:00,99.41,99.44,99.31,99.35,12895.0,84.7485,84.7741,84.6633,84.6974,12895.0
2018-09-14 11:00:00,99.36,99.48,99.33,99.48,12654.0,84.7059,84.8082,84.6803,84.8082,12654.0
2018-09-14 11:10:00,99.48,99.58,99.46,99.56,20902.0,84.8082,84.8935,84.7912,84.8764,20902.0
2018-09-14 11:20:00,99.56,99.67,99.55,99.66,19253.0,84.8764,84.9702,84.8679,84.9617,19253.0
2018-09-14 11:30:00,99.67,99.78,99.65,99.76,14370.0,84.9702,85.064,84.9532,85.0469,14370.0
2018-09-14 11:40:00,99.75,99.8,99.7,99.78,16683.0,85.0384,85.081,84.9958,85.064,16683.0
2018-09-14 11:50:00,99.78,99.86,99.76,99.86,17690.0,85.064,85.1322,85.0469,85.1322,17690.0
2018-09-14 12:00:00,99.86,99.86,99.59,99.7,17621.0,85.1322,85.1322,84.902,84.9958,17621.0
2018-09-14 12:10:00,99.7,99.75,99.67,99.69,9008.0,84.9958,85.0384,84.9702,84.9873,9008.0
2018-09-14 12:20:00,99.7,99.81,99.67,99.75,19125.0,84.9958,85.0896,84.9702,85.0384,19125.0
2018-09-14 12:30:00,99.75,99.77,99.67,99.69,15236.0,85.0384,85.0555,84.9702,84.9873,15236.0
2018-09-14 12:40:00,99.69,99.7,99.57,99.6,9136.0,84.9873,84.9958,84.8849,84.9105,9136.0
2018-09-14 12:50:00,99.59,99.66,99.56,99.61,12556.0,84.902,84.9617,84.8764,84.919,12556.0
2018-09-14 13:00:00,99.62,99.62,99.48,99.48,6490.0,84.9276,84.9276,84.8082,84.8082,6490.0
2018-09-14 13:10:00,99.47,99.59,99.47,99.58,8592.0,84.7997,84.902,84.7997,84.8935,8592.0
2018-09-14 13:20:00,99.56,99.66,99.56,99.66,8793.0,84.8764,84.9617,84.8764,84.9617,8793.0
2018-09-14 13:30:00,99.65,99.69,99.64,99.66,6613.0,84.9532,84.9873,84.9446,84.9617,6613.0
2018-09-14 13:40:00,99.67,99.71,99.66,99.71,6483.0,84.9702,85.0043,84.9617,85.0043,6483.0
2018-09-14 13:50:00,99.71,99.72,99.66,99.66,8711.0,85.0043,85.0128,84.9617,84.9617,8711.0
2018-09-14 14:00:00,99.67,99.7,99.63,99.7,9759.0,84.9702,84.9958,84.9361,84.9958,9759.0
2018-09-14 14:10:00,99.7,99.76,99.67,99.73,6928.0,84.9958,85.0469,84.9702,85.0214,6928.0
2018-09-14 14:20:00,99.73,99.78,99.72,99.74,11024.0,85.0214,85.064,85.0128,85.0299,11024.0
2018-09-14 14:30:00,99.74,99.81,99.72,99.8,16464.0,85.0299,85.0896,85.0128,85.081,16464.0
2018-09-14 14:40:00,99.8,99.82,99.75,99.79,9547.0,85.081,85.0981,85.0384,85.0725,9547.0
2018-09-14 14:50:00,99.79,99.81,99.71,99.79,11175.0,85.0725,85.0896,85.0043,85.0725,11175.0
2018-09-14 15:00:00,99.79,99.84,99.75,99.83,13562.0,85.0725,85.1151,85.0384,85.1066,13562.0
2018-09-14 15:10:00,99.83,99.9,99.82,99.87,15593.0,85.1066,85.1663,85.0981,85.1407,15593.0
2018-09-14 15:20:00,99.86,99.89,99.85,99.88,16540.0,85.1322,85.1578,85.1237,85.1492,16540.0
2018-09-14 15:30:00,99.87,99.98,99.86,99.97,28502.0,85.1407,85.2345,85.1322,85.226,28502.0
2018-09-14 15:40:00,99.97,100.03,99.93,99.98,40969.0,85.226,85.2771,85.1919,85.2345,40969.0
2018-09-14 15:50:00,99.99,100.03,99.93,99.99,110135.0,85.243,85.2771,85.1919,85.243,110135.0
2018-09-17 09:30:00,100.22,100.43,100.01,100.21,34906.0,85.4391,85.6181,85.2601,85.4306,34906.0
2018-09-17 09:40:00,100.22,100.3,100.1,100.21,12952.0,85.4391,85.5073,85.3368,85.4306,12952.0
2018-09-17 09:50:00,100.18,100.22,100.05,100.2,13884.0,85.405,85.4391,85.2942,85.422,13884.0
2018-09-17 10:00:00,100.22,100.27,100.03,100.03,18282.0,85.4391,85.4817,85.2771,85.2771,18282.0
2018-09-17 10:10:00,100.03,100.15,99.95,100.04,58969.0,85.2771,85.3794,85.2089,85.2856,58969.0
2018-09-17 10:20:00,100.0,100.14,100.0,100.02,12368.0,85.2515,85.3709,85.2515,85.2686,12368.0
2018-09-17 10:30:00,100.03,100.22,99.98,100.18,12698.0,85.2771,85.4391,85.2345,85.405,12698.0
2018-09-17 10:40:00,100.21,100.32,100.2,100.25,15588.0,85.4306,85.5243,85.422,85.4647,15588.0
2018-09-17 10:50:00,100.25,100.29,100.19,100.26,12180.0,85.4647,85.4988,85.4135,85.4732,12180.0
2018-09-17 11:00:00,100.27,100.39,100.23,100.35,15333.0,85.4817,85.584,85.4476,85.5499,15333.0
2018-09-17 11:10:00,100.33,100.4,100.3,100.4,15210.0,85.5329,85.5925,85.5073,85.5925,15210.0
2018-09-17 11:20:00,100.4,100.4,100.23,100.26,8961.0,85.5925,85.5925,85.4476,85.4732,8961.0
2018-09-17 11:30:00,100.25,100.34,100.25,100.27,11964.0,85.4647,85.5414,85.4647,85.4817,11964.0
2018-09-17 11:40:00,100.22,100.22,100.12,100.12,10308.0,85.4391,85.4391,85.3538,85.3538,10308.0
2018-09-17 11:50:00,100.13,100.2,100.12,100.17,28474.0,85.3624,85.422,85.3538,85.3965,28474.0
2018-09-17 12:00:00,100.15,100.25,100.1,100.23,51044.0,85.3794,85.4647,85.3368,85.4476,51044.0
2018-09-17 12:10:00,100.23,100.36,100.21,100.36,20513.0,85.4476,85.5584,85.4306,85.5584,20513.0
2018-09-17 12:20:00,100.36,100.39,100.29,100.37,12052.0,85.5584,85.584,85.4988,85.567,12052.0
2018-09-17 12:30:00,100.36,100.4,100.32,100.36,20586.0,85.5584,85.5925,85.5243,85.5584,20586.0
2018-09-17 12:40:00,100.34,100.35,100.23,100.23,12497.0,85.5414,85.5499,85.4476,85.4476,12497.0
2018-09-17 12:50:00,100.24,100.31,100.21,100.22,10510.0,85.4561,85.5158,85.4306,85.4391,10510.0
2018-09-17 13:00:00,100.23,100.26,100.16,100.22,19700.0,85.4476,85.4732,85.3879,85.4391,19700.0
2018-09-17 13:10:00,100.22,100.23,100.16,100.2,19966.0,85.4391,85.4476,85.3879,85.422,19966.0
2018-09-17 13:20:00,100.2,100.3,100.2,100.27,15274.0,85.422,85.5073,85.422,85.4817,15274.0
2018-09-17 13:30:00,100.26,100.27,100.2,100.22,19685.0,85.4732,85.4817,85.422,85.4391,19685.0
2018-09-17 13:40:00,100.23,100.29,100.22,100.23,17378.0,85.4476,85.4988,85.4391,85.4476,17378.0
2018-09-17 13:50:00,100.25,100.29,100.17,100.21,65157.0,85.4647,85.4988,85.3965,85.4306,65157.0
2018-09-17 14:00:00,100.21,100.25,100.19,100.22,13796.0,85.4306,85.4647,85.4135,85.4391,13796.0
2018-09-17 14:10:00,100.21,100.35,100.21,100.35,20813.0,85.4306,85.5499,85.4306,85.5499,20813.0
2018-09-17 14:20:00,100.33,100.37,100.32,100.34,12857.0,85.5329,85.567,85.5243,85.5414,12857.0
2018-09-17 14:30:00,100.33,100.39,100.3,100.39,20278.0,85.5329,85.584,85.5073,85.584,20278.0
2018-09-17 14:40:00,100.38,100.4,100.32,100.35,62520.0,85.5755,85.5925,85.5243,85.5499,62520.0
2018-09-17 14:50:00,100.36,100.37,100.15,100.19,24119.0,85.5584,85.567,85.3794,85.4135,24119.0
2018-09-17 15:00:00,100.18,100.29,100.18,100.25,15829.0,85.405,85.4988,85.405,85.4647,15829.0
2018-09-17 15:10:00,100.25,100.32,100.24,100.3,22303.0,85.4647,85.5243,85.4561,85.5073,22303.0
2018-09-17 15:20:00,100.3,100.33,100.27,100.3,25013.0,85.5073,85.5329,85.4817,85.5073,25013.0
2018-09-17 15:30:00,100.3,100.36,100.29,100.32,39789.0,85.5073,85.5584,85.4988,85.5243,39789.0
2018-09-17 15:40:00,100.31,100.47,100.29,100.42,60063.0,85.5158,85.6522,85.4988,85.6096,60063.0
2018-09-17 15:50:00,100.42,100.42,100.35,100.37,134396.0,85.6096,85.6096,85.5499,85.567,134396.0
2018-09-18 09:30:00,100.36,100.56,100.28,100.44,59134.0,85.5584,85.7289,85.4902,85.6266,59134.0
2018-09-18 09:40:00,100.4,100.46,100.33,100.46,10305.0,85.5925,85.6437,85.5329,85.6437,10305.0
2018-09-18 09:50:00,100.45,100.46,100.25,100.37,16966.0,85.6352,85.6437,85.4647,85.567,16966.0
2018-09-18 10:00:00,100.36,100.37,100.25,100.28,7656.0,85.5584,85.567,85.4647,85.4902,7656.0
2018-09-18 10:10:00,100.25,100.47,100.24,100.47,16229.0,85.4647,85.6522,85.4561,85.6522,16229.0
2018-09-18 10:20:00,100.5,100.7,100.47,100.67,17831.0,85.6778,85.8483,85.6522,85.8227,17831.0
2018-09-18 10:30:00,100.68,100.85,100.66,100.82,15152.0,85.8312,85.9762,85.8142,85.9506,15152.0
2018-09-18 10:40:00,100.81,100.9,100.76,100.84,25647.0,85.9421,86.0188,85.8994,85.9676,25647.0
2018-09-18 10:50:00,100.84,100.85,100.67,100.78,17352.0,85.9676,85.9762,85.8227,85.9165,17352.0
2018-09-18 11:00:00,100.83,100.85,100.67,100.76,14234.0,85.9591,85.9762,85.8227,85.8994,14234.0
2018-09-18 11:10:00,100.76,100.81,100.7,100.75,16287.0,85.8994,85.9421,85.8483,85.8909,16287.0
2018-09-18 11:20:00,100.76,100.76,100.56,100.6,15267.0,85.8994,85.8994,85.7289,85.763,15267.0
2018-09-18 11:30:00,100.61,100.67,100.58,100.6,12381.0,85.7716,85.8227,85.746,85.763,12381.0
2018-09-18 11:40:00,100.62,100.82,100.6,100.81,12606.0,85.7801,85.9506,85.763,85.9421,12606.0
2018-09-18 11:50:00,100.81,100.89,100.75,100.89,7381.0,85.9421,86.0103,85.8909,86.0103,7381.0
2018-09-18 12:00:00,100.89,101.04,100.89,100.96,17069.0,86.0103,86.1381,86.0103,86.0699,17069.0
2018-09-18 12:10:00,100.98,100.99,100.94,100.95,8675.0,86.087,86.0955,86.0529,86.0614,8675.0
2018-09-18 12:20:00,100.96,100.97,100.9,100.9,11992.0,86.0699,86.0785,86.0188,86.0188,11992.0
2018-09-18 12:30:00,100.9,101.02,100.9,100.99,13062.0,86.0188,86.1211,86.0188,86.0955,13062.0
2018-09-18 12:40:00,100.98,101.01,100.96,100.96,6848.0,86.087,86.1126,86.0699,86.0699,6848.0
2018-09-18 12:50:00,100.99,101.03,100.96,100.98,10680.0,86.0955,86.1296,86.0699,86.087,10680.0
2018-09-18 13:00:00,100.98,100.98,100.94,100.97,15880.0,86.087,86.087,86.0529,86.0785,15880.0
2018-09-18 13:10:00,100.97,101.02,100.96,101.02,8797.0,86.0785,86.1211,86.0699,86.1211,8797.0
2018-09-18 13:20:00,101.02,101.03,100.98,101.02,7863.0,86.1211,86.1296,86.087,86.1211,7863.0
2018-09-18 13:30:00,101.02,101.03,100.98,101.02,15902.0,86.1211,86.1296,86.087,86.1211,15902.0
2018-09-18 13:40:00,101.02,101.14,101.01,101.13,16538.0,86.1211,86.2234,86.1126,86.2149,16538.0
2018-09-18 13:50:00,101.14,101.16,101.07,101.13,9832.0,86.2234,86.2404,86.1637,86.2149,9832.0
2018-09-18 14:00:00,101.13,101.19,101.08,101.18,8321.0,86.2149,86.266,86.1722,86.2575,8321.0
2018-09-18 14:10:00,101.18,101.25,101.15,101.25,15348.0,86.2575,86.3172,86.2319,86.3172,15348.0
2018-09-18 14:20:00,101.25,101.33,101.23,101.32,12619.0,86.3172,86.3854,86.3001,86.3769,12619.0
2018-09-18 14:30:00,101.31,101.33,101.27,101.33,17669.0,86.3683,86.3854,86.3342,86.3854,17669.0
2018-09-18 14:40:00,101.33,101.38,101.31,101.37,11635.0,86.3854,86.428,86.3683,86.4195,11635.0
2018-09-18 14:50:00,101.36,101.37,101.3,101.35,11853.0,86.411,86.4195,86.3598,86.4024,11853.0
2018-09-18 15:00:00,101.34,101.36,101.26,101.32,11566.0,86.3939,86.411,86.3257,86.3769,11566.0
2018-09-18 15:10:00,101.32,101.32,101.29,101.3,16451.0,86.3769,86.3769,86.3513,86.3598,16451.0
2018-09-18 15:20:00,101.3,101.35,101.29,101.3,21748.0,86.3598,86.4024,86.3513,86.3598,21748.0
2018-09-18 15:30:00,101.3,101.32,101.26,101.27,32105.0,86.3598,86.3769,86.3257,86.3342,32105.0
2018-09-18 15:40:00,101.28,101.35,101.24,101.26,34723.0,86.3428,86.4024,86.3086,86.3257,34723.0
2018-09-18 15:50:00,101.25,101.28,101.16,101.16,128689.0,86.3172,86.3428,86.2404,86.2404,128689.0
2018-09-19 09:30:00,100.83,101.71,100.83,101.62,30530.0,85.9591,86.7093,85.9591,86.6326,30530.0
2018-09-19 09:40:00,101.63,101.71,101.48,101.51,12488.0,86.6411,86.7093,86.5133,86.5388,12488.0
2018-09-19 09:50:00,101.59,101.6,101.44,101.45,17850.0,86.607,86.6156,86.4792,86.4877,17850.0
2018-09-19 10:00:00,101.48,101.75,101.43,101.71,63676.0,86.5133,86.7434,86.4706,86.7093,63676.0
2018-09-19 10:10:00,101.73,101.79,101.66,101.7,13322.0,86.7264,86.7775,86.6667,86.7008,13322.0
2018-09-19 10:20:00,101.69,101.7,101.58,101.6,8136.0,86.6923,86.7008,86.5985,86.6156,8136.0
2018-09-19 10:30:00,101.58,101.64,101.47,101.6,8830.0,86.5985,86.6497,86.5047,86.6156,8830.0
2018-09-19 10:40:00,101.62,101.72,101.54,101.65,25752.0,86.6326,86.7179,86.5644,86.6582,25752.0
2018-09-19 10:50:00,101.63,101.7,101.49,101.49,14810.0,86.6411,86.7008,86.5218,86.5218,14810.0
2018-09-19 11:00:00,101.52,101.52,101.38,101.47,25766.0,86.5474,86.5474,86.428,86.5047,25766.0
2018-09-19 11:10:00,101.49,101.56,101.39,101.55,9494.0,86.5218,86.5815,86.4365,86.5729,9494.0
2018-09-19 11:20:00,101.55,101.55,101.42,101.51,7899.0,86.5729,86.5729,86.4621,86.5388,7899.0
2018-09-19 11:30:00,101.49,101.55,101.48,101.51,7040.0,86.5218,86.5729,86.5133,86.5388,7040.0
2018-09-19 11:40:00,101.5,101.6,101.47,101.53,7335.0,86.5303,86.6156,86.5047,86.5559,7335.0
2018-09-19 11:50:00,101.52,101.63,101.49,101.62,22956.0,86.5474,86.6411,86.5218,86.6326,22956.0
2018-09-19 12:00:00,101.61,101.65,101.6,101.65,7411.0,86.6241,86.6582,86.6156,86.6582,7411.0
2018-09-19 12:10:00,101.65,101.78,101.65,101.78,13972.0,86.6582,86.769,86.6582,86.769,13972.0
2018-09-19 12:20:00,101.78,101.78,101.72,101.72,10900.0,86.769,86.769,86.7179,86.7179,10900.0
2018-09-19 12:30:00,101.72,101.73,101.62,101.62,9225.0,86.7179,86.7264,86.6326,86.6326,9225.0
2018-09-19 12:40:00,101.61,101.68,101.61,101.65,9362.0,86.6241,86.6838,86.6241,86.6582,9362.0
2018-09-19 12:50:00,101.65,101.77,101.64,101.77,12047.0,86.6582,86.7605,86.6497,86.7605,12047.0
2018-09-19 13:00:00,101.82,101.88,101.8,101.85,10505.0,86.8031,86.8543,86.7861,86.8287,10505.0
2018-09-19 13:10:00,101.85,101.9,101.85,101.89,21497.0,86.8287,86.8713,86.8287,86.8628,21497.0
2018-09-19 13:20:00,101.89,101.97,101.88,101.96,22689.0,86.8628,86.931,86.8543,86.9225,22689.0
2018-09-19 13:30:00,101.95,101.97,101.91,101.93,13703.0,86.9139,86.931,86.8798,86.8969,13703.0
2018-09-19 13:40:00,101.92,101.92,101.81,101.83,14059.0,86.8884,86.8884,86.7946,86.8116,14059.0
2018-09-19 13:50:00,101.84,101.86,101.82,101.83,9131.0,86.8202,86.8372,86.8031,86.8116,9131.0
2018-09-19 14:00:00,101.82,101.89,101.82,101.89,7515.0,86.8031,86.8628,86.8031,86.8628,7515.0
2018-09-19 14:10:00,101.91,101.96,101.89,101.95,16589.0,86.8798,86.9225,86.8628,86.9139,16589.0
2018-09-19 14:20:00,101.95,102.03,101.92,102.02,25181.0,86.9139,86.9821,86.8884,86.9736,25181.0
2018-09-19 14:30:00,102.02,102.03,101.97,101.98,13606.0,86.9736,86.9821,86.931,86.9395,13606.0
2018-09-19 14:40:00,101.98,101.99,101.95,101.98,15580.0,86.9395,86.948,86.9139,86.9395,15580.0
2018-09-19 14:50:00,101.98,101.99,101.9,101.91,18659.0,86.9395,86.948,86.8713,86.8798,18659.0
2018-09-19 15:00:00,101.91,101.97,101.9,101.91,19020.0,86.8798,86.931,86.8713,86.8798,19020.0
2018-09-19 15:10:00,101.91,101.91,101.86,101.88,12358.0,86.8798,86.8798,86.8372,86.8543,12358.0
2018-09-19 15:20:00,101.87,101.88,101.81,101.82,23596.0,86.8457,86.8543,86.7946,86.8031,23596.0
2018-09-19 15:30:00,101.82,101.9,101.81,101.89,46302.0,86.8031,86.8713,86.7946,86.8628,46302.0
2018-09-19 15:40:00,101.89,101.95,101.88,101.89,40930.0,86.8628,86.9139,86.8543,86.8628,40930.0
2018-09-19 15:50:00,101.89,101.89,101.74,101.75,130204.0,86.8628,86.8628,86.7349,86.7434,130204.0
2018-09-20 09:30:00,101.99,102.73,101.8,102.55,35566.0,86.948,87.5789,86.7861,87.4254,35566.0
2018-09-20 09:40:00,102.55,102.73,102.18,102.43,17190.0,87.4254,87.5789,87.11,87.3231,17190.0
2018-09-20 09:50:00,102.47,102.52,102.04,102.13,17914.0,87.3572,87.3999,86.9907,87.0674,17914.0
2018-09-20 10:00:00,102.11,102.17,101.85,101.89,15550.0,87.0503,87.1015,86.8287,86.8628,15550.0
2018-09-20 10:10:00,101.87,102.09,101.87,102.09,22629.0,86.8457,87.0333,86.8457,87.0333,22629.0
2018-09-20 10:20:00,102.09,102.1,101.97,101.98,11423.0,87.0333,87.0418,86.931,86.9395,11423.0
2018-09-20 10:30:00,101.98,102.24,101.93,102.07,14584.0,86.9395,87.1612,86.8969,87.0162,14584.0
2018-09-20 10:40:00,102.07,102.19,102.07,102.16,16847.0,87.0162,87.1185,87.0162,87.093,16847.0
2018-09-20 10:50:00,102.16,102.21,101.94,101.99,13975.0,87.093,87.1356,86.9054,86.948,13975.0
2018-09-20 11:00:00,101.99,102.07,101.82,101.84,11964.0,86.948,87.0162,86.8031,86.8202,11964.0
2018-09-20 11:10:00,101.82,101.91,101.74,101.82,19325.0,86.8031,86.8798,86.7349,86.8031,19325.0
2018-09-20 11:20:00,101.82,101.93,101.78,101.88,15497.0,86.8031,86.8969,86.769,86.8543,15497.0
2018-09-20 11:30:00,101.9,101.99,101.88,101.92,16467.0,86.8713,86.948,86.8543,86.8884,16467.0
2018-09-20 11:40:00,101.93,102.01,101.83,102.01,11009.0,86.8969,86.9651,86.8116,86.9651,11009.0
2018-09-20 11:50:00,102.0,102.1,102.0,102.03,12464.0,86.9566,87.0418,86.9566,86.9821,12464.0
2018-09-20 12:00:00,102.03,102.09,102.0,102.01,11106.0,86.9821,87.0333,86.9566,86.9651,11106.0
2018-09-20 12:10:00,102.01,102.09,101.91,102.08,29498.0,86.9651,87.0333,86.8798,87.0248,29498.0
2018-09-20 12:20:00,102.09,102.15,102.08,102.09,18151.0,87.0333,87.0844,87.0248,87.0333,18151.0
2018-09-20 12:30:00,102.09,102.14,102.03,102.07,20020.0,87.0333,87.0759,86.9821,87.0162,20020.0
2018-09-20 12:40:00,102.07,102.1,101.96,102.01,11903.0,87.0162,87.0418,86.9225,86.9651,11903.0
2018-09-20 12:50:00,102.0,102.06,101.96,102.06,10873.0,86.9566,87.0077,86.9225,87.0077,10873.0
2018-09-20 13:00:00,102.05,102.12,102.04,102.04,9178.0,86.9992,87.0589,86.9907,86.9907,9178.0
2018-09-20 13:10:00,102.04,102.06,101.9,101.91,9380.0,86.9907,87.0077,86.8713,86.8798,9380.0
2018-09-20 13:20:00,101.91,101.95,101.83,101.84,9480.0,86.8798,86.9139,86.8116,86.8202,9480.0
2018-09-20 13:30:00,101.84,101.88,101.78,101.82,12664.0,86.8202,86.8543,86.769,86.8031,12664.0
2018-09-20 13:40:00,101.83,101.86,101.81,101.86,6921.0,86.8116,86.8372,86.7946,86.8372,6921.0
2018-09-20 13:50:00,101.87,101.87,101.74,101.79,9452.0,86.8457,86.8457,86.7349,86.7775,9452.0
2018-09-20 14:00:00,101.78,101.9,101.78,101.87,14331.0,86.769,86.8713,86.769,86.8457,14331.0
2018-09-20 14:10:00,101.89,101.96,101.89,101.93,11232.0,86.8628,86.9225,86.8628,86.8969,11232.0
2018-09-20 14:20:00,101.93,101.94,101.88,101.9,8542.0,86.8969,86.9054,86.8543,86.8713,8542.0
2018-09-20 14:30:00,101.91,101.94,101.89,101.92,9396.0,86.8798,86.9054,86.8628,86.8884,9396.0
2018-09-20 14:40:00,101.89,101.96,101.81,101.96,11076.0,86.8628,86.9225,86.7946,86.9225,11076.0
2018-09-20 14:50:00,101.95,101.99,101.91,101.93,12998.0,86.9139,86.948,86.8798,86.8969,12998.0
2018-09-20 15:00:00,101.92,101.96,101.9,101.96,13917.0,86.8884,86.9225,86.8713,86.9225,13917.0
2018-09-20 15:10:00,101.96,102.13,101.96,102.12,18755.0,86.9225,87.0674,86.9225,87.0589,18755.0
2018-09-20 15:20:00,102.12,102.12,101.99,102.0,18291.0,87.0589,87.0589,86.948,86.9566,18291.0
2018-09-20 15:30:00,101.99,102.06,101.97,102.0,30051.0,86.948,87.0077,86.931,86.9566,30051.0
2018-09-20 15:40:00,102.0,102.05,101.95,101.98,38319.0,86.9566,86.9992,86.9139,86.9395,38319.0
2018-09-20 15:50:00,101.97,102.03,101.89,102.03,86401.0,86.931,86.9821,86.8628,86.9821,86401.0
2018-09-21 09:30:00,102.17,102.32,101.54,101.54,416271.0,87.1015,87.2294,86.5644,86.5644,416271.0
2018-09-21 09:40:00,101.51,101.64,101.22,101.5,24243.0,86.5388,86.6497,86.2916,86.5303,24243.0
2018-09-21 09:50:00,101.53,101.82,101.42,101.45,13829.0,86.5559,86.8031,86.4621,86.4877,13829.0
2018-09-21 10:00:00,101.41,101.65,101.38,101.6,9201.0,86.4536,86.6582,86.428,86.6156,9201.0
2018-09-21 10:10:00,101.61,101.72,101.46,101.56,9902.0,86.6241,86.7179,86.4962,86.5815,9902.0
2018-09-21 10:20:00,101.54,101.73,101.49,101.67,9378.0,86.5644,86.7264,86.5218,86.6752,9378.0
2018-09-21 10:30:00,101.65,101.81,101.6,101.76,10999.0,86.6582,86.7946,86.6156,86.752,10999.0
2018-09-21 10:40:00,101.74,101.86,101.74,101.85,12542.0,86.7349,86.8372,86.7349,86.8287,12542.0
2018-09-21 10:50:00,101.88,101.92,101.68,101.9,13468.0,86.8543,86.8884,86.6838,86.8713,13468.0
2018-09-21 11:00:00,101.89,101.96,101.86,101.88,16032.0,86.8628,86.9225,86.8372,86.8543,16032.0
2018-09-21 11:10:00,101.86,101.86,101.66,101.66,26161.0,86.8372,86.8372,86.6667,86.6667,26161.0
2018-09-21 11:20:00,101.67,101.75,101.61,101.62,12560.0,86.6752,86.7434,86.6241,86.6326,12560.0
2018-09-21 11:30:00,101.63,101.66,101.56,101.57,15901.0,86.6411,86.6667,86.5815,86.59,15901.0
2018-09-21 11:40:00,101.59,101.69,101.59,101.67,11556.0,86.607,86.6923,86.607,86.6752,11556.0
2018-09-21 11:50:00,101.65,101.74,101.61,101.74,6742.0,86.6582,86.7349,86.6241,86.7349,6742.0
2018-09-21 12:00:00,101.74,101.75,101.63,101.66,10054.0,86.7349,86.7434,86.6411,86.6667,10054.0
2018-09-21 12:10:00,101.66,101.66,101.56,101.57,9874.0,86.6667,86.6667,86.5815,86.59,9874.0
2018-09-21 12:20:00,101.57,101.65,101.55,101.61,7738.0,86.59,86.6582,86.5729,86.6241,7738.0
2018-09-21 12:30:00,101.61,101.63,101.56,101.57,7333.0,86.6241,86.6411,86.5815,86.59,7333.0
2018-09-21 12:40:00,101.57,101.61,101.56,101.61,8708.0,86.59,86.6241,86.5815,86.6241,8708.0
2018-09-21 12:50:00,101.6,101.63,101.57,101.58,9281.0,86.6156,86.6411,86.59,86.5985,9281.0
2018-09-21 13:00:00,101.58,101.58,101.51,101.52,10870.0,86.5985,86.5985,86.5388,86.5474,10870.0
2018-09-21 13:10:00,101.54,101.6,101.51,101.55,10861.0,86.5644,86.6156,86.5388,86.5729,10861.0
2018-09-21 13:20:00,101.55,101.61,101.54,101.54,9202.0,86.5729,86.6241,86.5644,86.5644,9202.0
2018-09-21 13:30:00,101.57,101.57,101.45,101.52,18465.0,86.59,86.59,86.4877,86.5474,18465.0
2018-09-21 13:40:00,101.51,101.59,101.49,101.52,9570.0,86.5388,86.607,86.5218,86.5474,9570.0
2018-09-21 13:50:00,101.53,101.55,101.45,101.55,11978.0,86.5559,86.5729,86.4877,86.5729,11978.0
2018-09-21 14:00:00,101.56,101.62,101.54,101.56,9073.0,86.5815,86.6326,86.5644,86.5815,9073.0
2018-09-21 14:10:00,101.56,101.58,101.51,101.55,10196.0,86.5815,86.5985,86.5388,86.5729,10196.0
2018-09-21 14:20:00,101.55,101.61,101.51,101.53,16569.0,86.5729,86.6241,86.5388,86.5559,16569.0
2018-09-21 14:30:00,101.51,101.59,101.5,101.55,9760.0,86.5388,86.607,86.5303,86.5729,9760.0
2018-09-21 14:40:00,101.54,101.56,101.52,101.55,9225.0,86.5644,86.5815,86.5474,86.5729,9225.0
2018-09-21 14:50:00,101.56,101.57,101.52,101.53,16371.0,86.5815,86.59,86.5474,86.5559,16371.0
2018-09-21 15:00:00,101.53,101.6,101.52,101.59,18763.0,86.5559,86.6156,86.5474,86.607,18763.0
2018-09-21 15:10:00,101.6,101.68,101.6,101.67,23006.0,86.6156,86.6838,86.6156,86.6752,23006.0
2018-09-21 15:20:00,101.67,101.76,101.67,101.72,20437.0,86.6752,86.752,86.6752,86.7179,20437.0
2018-09-21 15:30:00,101.72,101.88,101.72,101.86,36680.0,86.7179,86.8543,86.7179,86.8372,36680.0
2018-09-21 15:40:00,101.84,101.95,101.83,101.84,78073.0,86.8202,86.9139,86.8116,86.8202,78073.0
2018-09-21 15:50:00,101.84,101.91,101.66,101.8,219621.0,86.8202,86.8798,86.6667,86.7861,219621.0
2018-09-24 09:30:00,101.57,101.85,101.5,101.64,24175.0,86.59,86.8287,86.5303,86.6497,24175.0
2018-09-24 09:40:00,101.68,101.78,101.24,101.24,24969.0,86.6838,86.769,86.3086,86.3086,24969.0
2018-09-24 09:50:00,101.25,101.3,101.12,101.23,8284.0,86.3172,86.3598,86.2063,86.3001,8284.0
2018-09-24 10:00:00,101.25,101.25,101.02,101.09,18522.0,86.3172,86.3172,86.1211,86.1808,18522.0
2018-09-24 10:10:00,101.1,101.15,100.99,101.13,39411.0,86.1893,86.2319,86.0955,86.2149,39411.0
2018-09-24 10:20:00,101.11,101.13,100.97,101.01,12985.0,86.1978,86.2149,86.0785,86.1126,12985.0
2018-09-24 10:30:00,100.98,101.02,100.71,100.78,18096.0,86.087,86.1211,85.8568,85.9165,18096.0
2018-09-24 10:40:00,100.76,100.97,100.73,100.78,7854.0,85.8994,86.0785,85.8739,85.9165,7854.0
2018-09-24 10:50:00,100.78,101.07,100.78,101.03,12942.0,85.9165,86.1637,85.9165,86.1296,12942.0
2018-09-24 11:00:00,101.03,101.07,100.95,100.96,9419.0,86.1296,86.1637,86.0614,86.0699,9419.0
2018-09-24 11:10:00,100.93,101.03,100.89,100.92,11361.0,86.0444,86.1296,86.0103,86.0358,11361.0
2018-09-24 11:20:00,100.93,100.93,100.8,100.86,18761.0,86.0444,86.0444,85.9335,85.9847,18761.0
2018-09-24 11:30:00,100.86,100.9,100.79,100.82,8052.0,85.9847,86.0188,85.925,85.9506,8052.0
2018-09-24 11:40:00,100.84,100.88,100.81,100.84,5300.0,85.9676,86.0017,85.9421,85.9676,5300.0
2018-09-24 11:50:00,100.82,100.83,100.72,100.74,9300.0,85.9506,85.9591,85.8653,85.8824,9300.0
2018-09-24 12:00:00,100.74,100.78,100.66,100.66,10495.0,85.8824,85.9165,85.8142,85.8142,10495.0
2018-09-24 12:10:00,100.65,100.67,100.61,100.64,14662.0,85.8057,85.8227,85.7716,85.7971,14662.0
2018-09-24 12:20:00,100.64,100.65,100.56,100.57,10405.0,85.7971,85.8057,85.7289,85.7375,10405.0
2018-09-24 12:30:00,100.57,100.57,100.4,100.4,8105.0,85.7375,85.7375,85.5925,85.5925,8105.0
2018-09-24 12:40:00,100.39,100.43,100.38,100.39,12171.0,85.584,85.6181,85.5755,85.584,12171.0
2018-09-24 12:50:00,100.4,100.4,100.3,100.32,5285.0,85.5925,85.5925,85.5073,85.5243,5285.0
2018-09-24 13:00:00,100.33,100.34,100.27,100.31,9742.0,85.5329,85.5414,85.4817,85.5158,9742.0
2018-09-24 13:10:00,100.31,100.32,100.2,100.22,18143.0,85.5158,85.5243,85.422,85.4391,18143.0
2018-09-24 13:20:00,100.22,100.29,100.21,100.29,17223.0,85.4391,85.4988,85.4306,85.4988,17223.0
2018-09-24 13:30:00,100.27,100.43,100.27,100.38,12965.0,85.4817,85.6181,85.4817,85.5755,12965.0
2018-09-24 13:40:00,100.41,100.48,100.4,100.46,5473.0,85.6011,85.6607,85.5925,85.6437,5473.0
2018-09-24 13:50:00,100.48,100.49,100.4,100.46,9431.0,85.6607,85.6693,85.5925,85.6437,9431.0
2018-09-24 14:00:00,100.44,100.59,100.44,100.58,6821.0,85.6266,85.7545,85.6266,85.746,6821.0
2018-09-24 14:10:00,100.59,100.72,100.57,100.66,8847.0,85.7545,85.8653,85.7375,85.8142,8847.0
2018-09-24 14:20:00,100.64,100.66,100.57,100.6,8141.0,85.7971,85.8142,85.7375,85.763,8141.0
2018-09-24 14:30:00,100.57,100.6,100.5,100.55,7112.0,85.7375,85.763,85.6778,85.7204,7112.0
2018-09-24 14:40:00,100.56,100.56,100.48,100.49,10355.0,85.7289,85.7289,85.6607,85.6693,10355.0
2018-09-24 14:50:00,100.49,100.53,100.44,100.45,8468.0,85.6693,85.7034,85.6266,85.6352,8468.0
2018-09-24 15:00:00,100.43,100.48,100.4,100.44,9652.0,85.6181,85.6607,85.5925,85.6266,9652.0
2018-09-24 15:10:00,100.42,100.43,100.37,100.41,14531.0,85.6096,85.6181,85.567,85.6011,14531.0
2018-09-24 15:20:00,100.39,100.4,100.34,100.34,10091.0,85.584,85.5925,85.5414,85.5414,10091.0
2018-09-24 15:30:00,100.34,100.34,100.29,100.31,17445.0,85.5414,85.5414,85.4988,85.5158,17445.0
2018-09-24 15:40:00,100.31,100.37,100.22,100.29,42875.0,85.5158,85.567,85.4391,85.4988,42875.0
2018-09-24 15:50:00,100.29,100.39,100.25,100.38,99983.0,85.4988,85.584,85.4647,85.5755,99983.0
2018-09-25 09:30:00,100.43,100.72,100.29,100.64,19840.0,85.6181,85.8653,85.4988,85.7971,19840.0
2018-09-25 09:40:00,100.64,100.79,100.59,100.59,9350.0,85.7971,85.925,85.7545,85.7545,9350.0
2018-09-25 09:50:00,100.59,100.59,100.39,100.39,10038.0,85.7545,85.7545,85.584,85.584,10038.0
2018-09-25 10:00:00,100.37,100.44,100.24,100.25,16066.0,85.567,85.6266,85.4561,85.4647,16066.0
2018-09-25 10:10:00,100.27,100.29,100.17,100.24,9693.0,85.4817,85.4988,85.3965,85.4561,9693.0
2018-09-25 10:20:00,100.23,100.36,100.23,100.29,11563.0,85.4476,85.5584,85.4476,85.4988,11563.0
2018-09-25 10:30:00,100.3,100.34,100.09,100.16,9452.0,85.5073,85.5414,85.3283,85.3879,9452.0
2018-09-25 10:40:00,100.17,100.28,100.06,100.24,18807.0,85.3965,85.4902,85.3027,85.4561,18807.0
2018-09-25 10:50:00,100.26,100.42,100.26,100.27,15305.0,85.4732,85.6096,85.4732,85.4817,15305.0
2018-09-25 11:00:00,100.26,100.26,100.13,100.22,11057.0,85.4732,85.4732,85.3624,85.4391,11057.0
2018-09-25 11:10:00,100.21,100.29,100.13,100.13,10211.0,85.4306,85.4988,85.3624,85.3624,10211.0
2018-09-25 11:20:00,100.14,100.26,100.13,100.25,18285.0,85.3709,85.4732,85.3624,85.4647,18285.0
2018-09-25 11:30:00,100.24,100.24,100.16,100.22,17124.0,85.4561,85.4561,85.3879,85.4391,17124.0
2018-09-25 11:40:00,100.21,100.21,100.09,100.1,19099.0,85.4306,85.4306,85.3283,85.3368,19099.0
2018-09-25 11:50:00,100.1,100.12,100.02,100.03,12853.0,85.3368,85.3538,85.2686,85.2771,12853.0
2018-09-25 12:00:00,100.05,100.2,100.05,100.2,7122.0,85.2942,85.422,85.2942,85.422,7122.0
2018-09-25 12:10:00,100.2,100.2,100.09,100.09,11489.0,85.422,85.422,85.3283,85.3283,11489.0
2018-09-25 12:20:00,100.1,100.12,100.09,100.12,5854.0,85.3368,85.3538,85.3283,85.3538,5854.0
2018-09-25 12:30:00,100.13,100.13,100.07,100.07,7622.0,85.3624,85.3624,85.3112,85.3112,7622.0
2018-09-25 12:40:00,100.07,100.07,100.0,100.0,5433.0,85.3112,85.3112,85.2515,85.2515,5433.0
2018-09-25 12:50:00,100.02,100.04,100.0,100.03,7801.0,85.2686,85.2856,85.2515,85.2771,7801.0
2018-09-25 13:00:00,100.01,100.02,99.94,99.94,12844.0,85.2601,85.2686,85.2004,85.2004,12844.0
2018-09-25 13:10:00,99.95,99.99,99.94,99.98,5838.0,85.2089,85.243,85.2004,85.2345,5838.0
2018-09-25 13:20:00,99.98,99.99,99.89,99.89,6138.0,85.2345,85.243,85.1578,85.1578,6138.0
2018-09-25 13:30:00,99.89,99.9,99.84,99.86,10671.0,85.1578,85.1663,85.1151,85.1322,10671.0
2018-09-25 13:40:00,99.84,99.84,99.72,99.81,9089.0,85.1151,85.1151,85.0128,85.0896,9089.0
2018-09-25 13:50:00,99.8,99.81,99.77,99.78,9801.0,85.081,85.0896,85.0555,85.064,9801.0
2018-09-25 14:00:00,99.78,99.87,99.78,99.83,10483.0,85.064,85.1407,85.064,85.1066,10483.0
2018-09-25 14:10:00,99.83,99.83,99.77,99.82,12321.0,85.1066,85.1066,85.0555,85.0981,12321.0
2018-09-25 14:20:00,99.83,99.89,99.83,99.84,7406.0,85.1066,85.1578,85.1066,85.1151,7406.0
2018-09-25 14:30:00,99.84,99.84,99.78,99.78,8651.0,85.1151,85.1151,85.064,85.064,8651.0
2018-09-25 14:40:00,99.79,99.79,99.74,99.74,8434.0,85.0725,85.0725,85.0299,85.0299,8434.0
2018-09-25 14:50:00,99.76,99.82,99.7,99.81,10128.0,85.0469,85.0981,84.9958,85.0896,10128.0
2018-09-25 15:00:00,99.81,99.81,99.77,99.79,13287.0,85.0896,85.0896,85.0555,85.0725,13287.0
2018-09-25 15:10:00,99.78,99.84,99.78,99.84,9596.0,85.064,85.1151,85.064,85.1151,9596.0
2018-09-25 15:20:00,99.84,99.87,99.8,99.8,16150.0,85.1151,85.1407,85.081,85.081,16150.0
2018-09-25 15:30:00,99.8,99.86,99.78,99.83,20941.0,85.081,85.1322,85.064,85.1066,20941.0
2018-09-25 15:40:00,99.84,99.9,99.79,99.89,40126.0,85.1151,85.1663,85.0725,85.1578,40126.0
2018-09-25 15:50:00,99.88,99.88,99.75,99.8,87045.0,85.1492,85.1492,85.0384,85.081,87045.0
2018-09-26 09:30:00,99.96,100.2,99.85,100.2,27094.0,85.2174,85.422,85.1237,85.422,27094.0
2018-09-26 09:40:00,100.18,100.19,99.87,99.92,8419.0,85.405,85.4135,85.1407,85.1833,8419.0
2018-09-26 09:50:00,99.89,99.94,99.78,99.82,16445.0,85.1578,85.2004,85.064,85.0981,16445.0
2018-09-26 10:00:00,99.82,99.84,99.64,99.68,7491.0,85.0981,85.1151,84.9446,84.9787,7491.0
2018-09-26 10:10:00,99.68,99.74,99.66,99.68,11871.0,84.9787,85.0299,84.9617,84.9787,11871.0
2018-09-26 10:20:00,99.69,99.72,99.52,99.52,13218.0,84.9873,85.0128,84.8423,84.8423,13218.0
2018-09-26 10:30:00,99.54,99.54,99.31,99.45,12859.0,84.8594,84.8594,84.6633,84.7826,12859.0
2018-09-26 10:40:00,99.41,99.41,99.26,99.3,9728.0,84.7485,84.7485,84.6207,84.6548,9728.0
2018-09-26 10:50:00,99.3,99.41,99.23,99.23,14067.0,84.6548,84.7485,84.5951,84.5951,14067.0
2018-09-26 11:00:00,99.21,99.49,99.17,99.43,17472.0,84.578,84.8167,84.5439,84.7656,17472.0
2018-09-26 11:10:00,99.47,99.52,99.31,99.36,10265.0,84.7997,84.8423,84.6633,84.7059,10265.0
2018-09-26 11:20:00,99.38,99.38,99.31,99.32,9366.0,84.723,84.723,84.6633,84.6718,9366.0
2018-09-26 11:30:00,99.31,99.34,99.26,99.29,10268.0,84.6633,84.6889,84.6207,84.6462,10268.0
2018-09-26 11:40:00,99.3,99.31,99.19,99.24,10594.0,84.6548,84.6633,84.561,84.6036,10594.0
2018-09-26 11:50:00,99.26,99.26,99.19,99.26,11108.0,84.6207,84.6207,84.561,84.6207,11108.0
2018-09-26 12:00:00,99.26,99.3,99.23,99.26,10190.0,84.6207,84.6548,84.5951,84.6207,10190.0
2018-09-26 12:10:00,99.25,99.36,99.25,99.36,5913.0,84.6121,84.7059,84.6121,84.7059,5913.0
2018-09-26 12:20:00,99.35,99.45,99.35,99.44,9447.0,84.6974,84.7826,84.6974,84.7741,9447.0
2018-09-26 12:30:00,99.44,99.44,99.36,99.41,3979.0,84.7741,84.7741,84.7059,84.7485,3979.0
2018-09-26 12:40:00,99.41,99.43,99.36,99.36,9549.0,84.7485,84.7656,84.7059,84.7059,9549.0
2018-09-26 12:50:00,99.37,99.42,99.36,99.39,5807.0,84.7144,84.7571,84.7059,84.7315,5807.0
2018-09-26 13:00:00,99.39,99.4,99.35,99.36,36474.0,84.7315,84.74,84.6974,84.7059,36474.0
2018-09-26 13:10:00,99.39,99.41,99.35,99.35,3650.0,84.7315,84.7485,84.6974,84.6974,3650.0
2018-09-26 13:20:00,99.36,99.38,99.33,99.38,8315.0,84.7059,84.723,84.6803,84.723,8315.0
2018-09-26 13:30:00,99.36,99.38,99.32,99.35,6963.0,84.7059,84.723,84.6718,84.6974,6963.0
2018-09-26 13:40:00,99.36,99.47,99.34,99.47,5026.0,84.7059,84.7997,84.6889,84.7997,5026.0
2018-09-26 13:50:00,99.48,99.49,99.35,99.42,11825.0,84.8082,84.8167,84.6974,84.7571,11825.0
2018-09-26 14:00:00,99.44,99.54,99.37,99.39,17537.0,84.7741,84.8594,84.7144,84.7315,17537.0
2018-09-26 14:10:00,99.4,99.66,99.37,99.66,9810.0,84.74,84.9617,84.7144,84.9617,9810.0
2018-09-26 14:20:00,99.66,99.66,99.52,99.53,7081.0,84.9617,84.9617,84.8423,84.8508,7081.0
2018-09-26 14:30:00,99.54,99.56,99.5,99.52,12153.0,84.8594,84.8764,84.8253,84.8423,12153.0
2018-09-26 14:40:00,99.5,99.54,99.39,99.42,15376.0,84.8253,84.8594,84.7315,84.7571,15376.0
2018-09-26 14:50:00,99.42,99.44,99.3,99.33,13552.0,84.7571,84.7741,84.6548,84.6803,13552.0
2018-09-26 15:00:00,99.31,99.31,99.18,99.22,44600.0,84.6633,84.6633,84.5525,84.5866,44600.0
2018-09-26 15:10:00,99.21,99.32,99.2,99.31,16048.0,84.578,84.6718,84.5695,84.6633,16048.0
2018-09-26 15:20:00,99.33,99.36,99.22,99.25,21916.0,84.6803,84.7059,84.5866,84.6121,21916.0
2018-09-26 15:30:00,99.24,99.26,99.09,99.15,35553.0,84.6036,84.6207,84.4757,84.5269,35553.0
2018-09-26 15:40:00,99.14,99.14,98.71,98.78,45487.0,84.5184,84.5184,84.1518,84.2115,45487.0
2018-09-26 15:50:00,98.8,98.89,98.71,98.85,126987.0,84.2285,84.3052,84.1518,84.2711,126987.0
2018-09-27 09:30:00,98.76,99.06,98.18,98.69,45466.0,84.1944,84.4502,83.7,84.1347,45466.0
2018-09-27 09:40:00,98.69,98.8,98.47,98.48,10778.0,84.1347,84.2285,83.9472,83.9557,10778.0
2018-09-27 09:50:00,98.47,98.59,98.46,98.51,21626.0,83.9472,84.0495,83.9387,83.9813,21626.0
2018-09-27 10:00:00,98.5,98.64,98.47,98.48,21575.0,83.9728,84.0921,83.9472,83.9557,21575.0
2018-09-27 10:10:00,98.47,98.65,98.41,98.56,14708.0,83.9472,84.1006,83.896,84.0239,14708.0
2018-09-27 10:20:00,98.58,98.66,98.54,98.62,9126.0,84.041,84.1092,84.0069,84.0751,9126.0
2018-09-27 10:30:00,98.64,98.77,98.61,98.72,10809.0,84.0921,84.2029,84.0665,84.1603,10809.0
2018-09-27 10:40:00,98.73,98.78,98.63,98.77,12643.0,84.1688,84.2115,84.0836,84.2029,12643.0
2018-09-27 10:50:00,98.77,98.83,98.64,98.66,14155.0,84.2029,84.2541,84.0921,84.1092,14155.0
2018-09-27 11:00:00,98.69,98.71,98.61,98.64,9920.0,84.1347,84.1518,84.0665,84.0921,9920.0
2018-09-27 11:10:00,98.62,98.63,98.55,98.57,18134.0,84.0751,84.0836,84.0154,84.0324,18134.0
2018-09-27 11:20:00,98.57,98.66,98.55,98.58,12007.0,84.0324,84.1092,84.0154,84.041,12007.0
2018-09-27 11:30:00,98.6,98.67,98.56,98.64,8118.0,84.058,84.1177,84.0239,84.0921,8118.0
2018-09-27 11:40:00,98.62,98.66,98.61,98.66,4554.0,84.0751,84.1092,84.0665,84.1092,4554.0
2018-09-27 11:50:00,98.67,98.7,98.6,98.68,8877.0,84.1177,84.1433,84.058,84.1262,8877.0
2018-09-27 12:00:00,98.69,98.73,98.69,98.72,6822.0,84.1347,84.1688,84.1347,84.1603,6822.0
2018-09-27 12:10:00,98.72,98.91,98.72,98.91,6759.0,84.1603,84.3223,84.1603,84.3223,6759.0
2018-09-27 12:20:00,98.93,98.97,98.86,98.95,18837.0,84.3393,84.3734,84.2797,84.3564,18837.0
2018-09-27 12:30:00,98.94,98.99,98.89,98.98,6755.0,84.3479,84.3905,84.3052,84.382,6755.0
2018-09-27 12:40:00,98.99,99.01,98.94,98.96,4987.0,84.3905,84.4075,84.3479,84.3649,4987.0
2018-09-27 12:50:00,98.97,99.0,98.91,98.91,6904.0,84.3734,84.399,84.3223,84.3223,6904.0
2018-09-27 13:00:00,98.9,98.92,98.81,98.81,4027.0,84.3138,84.3308,84.237,84.237,4027.0
2018-09-27 13:10:00,98.81,98.85,98.77,98.83,4508.0,84.237,84.2711,84.2029,84.2541,4508.0
2018-09-27 13:20:00,98.81,98.83,98.75,98.78,3900.0,84.237,84.2541,84.1859,84.2115,3900.0
2018-09-27 13:30:00,98.79,98.79,98.68,98.68,10598.0,84.22,84.22,84.1262,84.1262,10598.0
2018-09-27 13:40:00,98.68,98.73,98.65,98.7,4505.0,84.1262,84.1688,84.1006,84.1433,4505.0
2018-09-27 13:50:00,98.71,98.71,98.59,98.59,6677.0,84.1518,84.1518,84.0495,84.0495,6677.0
2018-09-27 14:00:00,98.59,98.63,98.53,98.55,12869.0,84.0495,84.0836,83.9983,84.0154,12869.0
2018-09-27 14:10:00,98.56,98.59,98.54,98.58,5332.0,84.0239,84.0495,84.0069,84.041,5332.0
2018-09-27 14:20:00,98.62,98.64,98.56,98.58,6054.0,84.0751,84.0921,84.0239,84.041,6054.0
2018-09-27 14:30:00,98.57,98.59,98.46,98.5,12353.0,84.0324,84.0495,83.9387,83.9728,12353.0
2018-09-27 14:40:00,98.49,98.51,98.4,98.4,8325.0,83.9642,83.9813,83.8875,83.8875,8325.0
2018-09-27 14:50:00,98.41,98.41,98.32,98.34,10236.0,83.896,83.896,83.8193,83.8364,10236.0
2018-09-27 15:00:00,98.33,98.41,98.27,98.27,9739.0,83.8278,83.896,83.7767,83.7767,9739.0
2018-09-27 15:10:00,98.28,98.32,98.24,98.28,14078.0,83.7852,83.8193,83.7511,83.7852,14078.0
2018-09-27 15:20:00,98.28,98.28,98.14,98.15,23344.0,83.7852,83.7852,83.6659,83.6744,23344.0
2018-09-27 15:30:00,98.15,98.16,98.05,98.08,39890.0,83.6744,83.6829,83.5891,83.6147,39890.0
2018-09-27 15:40:00,98.07,98.23,98.03,98.19,57868.0,83.6062,83.7426,83.5721,83.7085,57868.0
2018-09-27 15:50:00,98.19,98.24,98.13,98.15,148605.0,83.7085,83.7511,83.6573,83.6744,148605.0
2018-09-28 09:30:00,98.0,98.1,97.76,97.89,30865.0,83.5465,83.6318,83.3419,83.4527,30865.0
2018-09-28 09:40:00,97.91,98.04,97.81,97.94,14593.0,83.4698,83.5806,83.3845,83.4953,14593.0
2018-09-28 09:50:00,97.99,98.09,97.93,97.93,6051.0,83.538,83.6232,83.4868,83.4868,6051.0
2018-09-28 10:00:00,97.94,98.01,97.79,97.82,17079.0,83.4953,83.555,83.3675,83.393,17079.0
2018-09-28 10:10:00,97.82,97.89,97.78,97.81,14306.0,83.393,83.4527,83.3589,83.3845,14306.0
2018-09-28 10:20:00,97.82,97.93,97.82,97.88,15233.0,83.393,83.4868,83.393,83.4442,15233.0
2018-09-28 10:30:00,97.9,98.11,97.85,98.05,56656.0,83.4612,83.6403,83.4186,83.5891,56656.0
2018-09-28 10:40:00,98.06,98.2,98.05,98.15,20918.0,83.5977,83.717,83.5891,83.6744,20918.0
2018-09-28 10:50:00,98.16,98.19,98.09,98.15,15164.0,83.6829,83.7085,83.6232,83.6744,15164.0
2018-09-28 11:00:00,98.16,98.31,98.14,98.25,25476.0,83.6829,83.8108,83.6659,83.7596,25476.0
2018-09-28 11:10:00,98.24,98.25,98.12,98.19,32248.0,83.7511,83.7596,83.6488,83.7085,32248.0
2018-09-28 11:20:00,98.2,98.32,98.19,98.28,28235.0,83.717,83.8193,83.7085,83.7852,28235.0
2018-09-28 11:30:00,98.29,98.39,98.27,98.37,12506.0,83.7937,83.879,83.7767,83.8619,12506.0
2018-09-28 11:40:00,98.37,98.47,98.37,98.45,26541.0,83.8619,83.9472,83.8619,83.9301,26541.0
2018-09-28 11:50:00,98.46,98.61,98.46,98.61,21304.0,83.9387,84.0665,83.9387,84.0665,21304.0
2018-09-28 12:00:00,98.59,98.66,98.59,98.65,17999.0,84.0495,84.1092,84.0495,84.1006,17999.0
2018-09-28 12:10:00,98.63,98.69,98.61,98.61,8970.0,84.0836,84.1347,84.0665,84.0665,8970.0
2018-09-28 12:20:00,98.62,98.68,98.62,98.63,5605.0,84.0751,84.1262,84.0751,84.0836,5605.0
2018-09-28 12:30:00,98.64,98.67,98.62,98.66,7361.0,84.0921,84.1177,84.0751,84.1092,7361.0
2018-09-28 12:40:00,98.66,98.73,98.5,98.51,8944.0,84.1092,84.1688,83.9728,83.9813,8944.0
2018-09-28 12:50:00,98.5,98.59,98.5,98.53,5460.0,83.9728,84.0495,83.9728,83.9983,5460.0
2018-09-28 13:00:00,98.52,98.61,98.49,98.59,11322.0,83.9898,84.0665,83.9642,84.0495,11322.0
2018-09-28 13:10:00,98.6,98.64,98.58,98.64,6258.0,84.058,84.0921,84.041,84.0921,6258.0
2018-09-28 13:20:00,98.63,98.74,98.62,98.71,9805.0,84.0836,84.1774,84.0751,84.1518,9805.0
2018-09-28 13:30:00,98.72,98.82,98.71,98.75,9001.0,84.1603,84.2456,84.1518,84.1859,9001.0
2018-09-28 13:40:00,98.77,98.79,98.68,98.68,7027.0,84.2029,84.22,84.1262,84.1262,7027.0
2018-09-28 13:50:00,98.68,98.72,98.63,98.66,9475.0,84.1262,84.1603,84.0836,84.1092,9475.0
2018-09-28 14:00:00,98.65,98.68,98.56,98.65,14016.0,84.1006,84.1262,84.0239,84.1006,14016.0
2018-09-28 14:10:00,98.65,98.74,98.62,98.72,31101.0,84.1006,84.1774,84.0751,84.1603,31101.0
2018-09-28 14:20:00,98.73,98.87,98.72,98.84,16676.0,84.1688,84.2882,84.1603,84.2626,16676.0
2018-09-28 14:30:00,98.84,98.91,98.82,98.89,21609.0,84.2626,84.3223,84.2456,84.3052,21609.0
2018-09-28 14:40:00,98.89,98.92,98.74,98.75,13547.0,84.3052,84.3308,84.1774,84.1859,13547.0
2018-09-28 14:50:00,98.74,98.85,98.74,98.85,22335.0,84.1774,84.2711,84.1774,84.2711,22335.0
2018-09-28 15:00:00,98.85,98.9,98.75,98.76,20804.0,84.2711,84.3138,84.1859,84.1944,20804.0
2018-09-28 15:10:00,98.77,98.85,98.76,98.76,15657.0,84.2029,84.2711,84.1944,84.1944,15657.0
2018-09-28 15:20:00,98.75,98.83,98.73,98.81,13615.0,84.1859,84.2541,84.1688,84.237,13615.0
2018-09-28 15:30:00,98.81,98.81,98.56,98.58,28186.0,84.237,84.237,84.0239,84.041,28186.0
2018-09-28 15:40:00,98.59,98.66,98.5,98.57,45648.0,84.0495,84.1092,83.9728,84.0324,45648.0
2018-09-28 15:50:00,98.56,98.72,98.53,98.69,151720.0,84.0239,84.1603,83.9983,84.1347,151720.0
2018-10-01 09:30:00,99.13,99.31,98.87,98.87,28376.0,84.5098,84.6633,84.2882,84.2882,28376.0
2018-10-01 09:40:00,98.83,99.13,98.81,99.04,7557.0,84.2541,84.5098,84.237,84.4331,7557.0
2018-10-01 09:50:00,99.08,99.45,99.05,99.45,11389.0,84.4672,84.7826,84.4416,84.7826,11389.0
2018-10-01 10:00:00,99.31,99.36,99.21,99.26,6733.0,84.6633,84.7059,84.578,84.6207,6733.0
2018-10-01 10:10:00,99.25,99.29,99.12,99.15,12295.0,84.6121,84.6462,84.5013,84.5269,12295.0
2018-10-01 10:20:00,99.15,99.17,99.0,99.15,16189.0,84.5269,84.5439,84.399,84.5269,16189.0
2018-10-01 10:30:00,99.14,99.18,99.12,99.13,26972.0,84.5184,84.5525,84.5013,84.5098,26972.0
2018-10-01 10:40:00,99.13,99.17,99.07,99.13,28990.0,84.5098,84.5439,84.4587,84.5098,28990.0
2018-10-01 10:50:00,99.11,99.17,99.04,99.13,26728.0,84.4928,84.5439,84.4331,84.5098,26728.0
2018-10-01 11:00:00,99.13,99.17,99.05,99.05,15476.0,84.5098,84.5439,84.4416,84.4416,15476.0
2018-10-01 11:10:00,99.05,99.09,98.94,98.94,14767.0,84.4416,84.4757,84.3479,84.3479,14767.0
2018-10-01 11:20:00,98.94,98.95,98.74,98.74,12005.0,84.3479,84.3564,84.1774,84.1774,12005.0
2018-10-01 11:30:00,98.76,98.9,98.7,98.89,19209.0,84.1944,84.3138,84.1433,84.3052,19209.0
2018-10-01 11:40:00,98.89,98.93,98.82,98.89,20678.0,84.3052,84.3393,84.2456,84.3052,20678.0
2018-10-01 11:50:00,98.9,98.94,98.82,98.84,11809.0,84.3138,84.3479,84.2456,84.2626,11809.0
2018-10-01 12:00:00,98.85,98.88,98.77,98.77,9003.0,84.2711,84.2967,84.2029,84.2029,9003.0
2018-10-01 12:10:00,98.75,98.75,98.63,98.63,9314.0,84.1859,84.1859,84.0836,84.0836,9314.0
2018-10-01 12:20:00,98.62,98.65,98.47,98.55,10741.0,84.0751,84.1006,83.9472,84.0154,10741.0
2018-10-01 12:30:00,98.54,98.6,98.53,98.6,8536.0,84.0069,84.058,83.9983,84.058,8536.0
2018-10-01 12:40:00,98.58,98.58,98.49,98.49,11404.0,84.041,84.041,83.9642,83.9642,11404.0
2018-10-01 12:50:00,98.51,98.53,98.48,98.53,9777.0,83.9813,83.9983,83.9557,83.9983,9777.0
2018-10-01 13:00:00,98.53,98.63,98.52,98.55,11501.0,83.9983,84.0836,83.9898,84.0154,11501.0
2018-10-01 13:10:00,98.54,98.57,98.49,98.57,11487.0,84.0069,84.0324,83.9642,84.0324,11487.0
2018-10-01 13:20:00,98.56,98.6,98.55,98.6,11402.0,84.0239,84.058,84.0154,84.058,11402.0
2018-10-01 13:30:00,98.6,98.62,98.56,98.58,8968.0,84.058,84.0751,84.0239,84.041,8968.0
2018-10-01 13:40:00,98.57,98.6,98.49,98.52,18294.0,84.0324,84.058,83.9642,83.9898,18294.0
2018-10-01 13:50:00,98.51,98.55,98.48,98.51,15155.0,83.9813,84.0154,83.9557,83.9813,15155.0
2018-10-01 14:00:00,98.51,98.55,98.44,98.54,11709.0,83.9813,84.0154,83.9216,84.0069,11709.0
2018-10-01 14:10:00,98.54,98.55,98.51,98.55,11642.0,84.0069,84.0154,83.9813,84.0154,11642.0
2018-10-01 14:20:00,98.55,98.7,98.54,98.7,11350.0,84.0154,84.1433,84.0069,84.1433,11350.0
2018-10-01 14:30:00,98.69,98.69,98.58,98.59,14944.0,84.1347,84.1347,84.041,84.0495,14944.0
2018-10-01 14:40:00,98.58,98.58,98.49,98.53,12227.0,84.041,84.041,83.9642,83.9983,12227.0
2018-10-01 14:50:00,98.53,98.58,98.41,98.45,10093.0,83.9983,84.041,83.896,83.9301,10093.0
2018-10-01 15:00:00,98.45,98.53,98.43,98.44,15326.0,83.9301,83.9983,83.9131,83.9216,15326.0
2018-10-01 15:10:00,98.44,98.47,98.38,98.45,19643.0,83.9216,83.9472,83.8705,83.9301,19643.0
2018-10-01 15:20:00,98.44,98.44,98.28,98.34,19472.0,83.9216,83.9216,83.7852,83.8364,19472.0
2018-10-01 15:30:00,98.34,98.4,98.3,98.4,46606.0,83.8364,83.8875,83.8023,83.8875,46606.0
2018-10-01 15:40:00,98.4,98.51,98.37,98.46,53191.0,83.8875,83.9813,83.8619,83.9387,53191.0
2018-10-01 15:50:00,98.45,98.57,98.44,98.53,64287.0,83.9301,84.0324,83.9216,83.9983,64287.0
2018-10-02 09:30:00,98.64,98.66,98.34,98.64,33498.0,84.0921,84.1092,83.8364,84.0921,33498.0
2018-10-02 09:40:00,98.62,98.78,98.51,98.68,23300.0,84.0751,84.2115,83.9813,84.1262,23300.0
2018-10-02 09:50:00,98.69,98.8,98.58,98.65,11789.0,84.1347,84.2285,84.041,84.1006,11789.0
2018-10-02 10:00:00,98.69,98.8,98.58,98.78,21862.0,84.1347,84.2285,84.041,84.2115,21862.0
2018-10-02 10:10:00,98.78,98.8,98.63,98.66,16257.0,84.2115,84.2285,84.0836,84.1092,16257.0
2018-10-02 10:20:00,98.67,98.7,98.6,98.63,12949.0,84.1177,84.1433,84.058,84.0836,12949.0
2018-10-02 10:30:00,98.63,98.64,98.46,98.53,24009.0,84.0836,84.0921,83.9387,83.9983,24009.0
2018-10-02 10:40:00,98.54,98.67,98.53,98.67,23009.0,84.0069,84.1177,83.9983,84.1177,23009.0
2018-10-02 10:50:00,98.66,98.87,98.59,98.8,32411.0,84.1092,84.2882,84.0495,84.2285,32411.0
2018-10-02 11:00:00,98.81,98.96,98.81,98.9,14150.0,84.237,84.3649,84.237,84.3138,14150.0
2018-10-02 11:10:00,98.86,98.91,98.83,98.85,12251.0,84.2797,84.3223,84.2541,84.2711,12251.0
2018-10-02 11:20:00,98.85,98.86,98.75,98.75,11506.0,84.2711,84.2797,84.1859,84.1859,11506.0
2018-10-02 11:30:00,98.76,98.81,98.75,98.81,8043.0,84.1944,84.237,84.1859,84.237,8043.0
2018-10-02 11:40:00,98.8,98.88,98.77,98.87,7892.0,84.2285,84.2967,84.2029,84.2882,7892.0
2018-10-02 11:50:00,98.87,98.92,98.83,98.85,9481.0,84.2882,84.3308,84.2541,84.2711,9481.0
2018-10-02 12:00:00,98.87,98.88,98.82,98.82,10355.0,84.2882,84.2967,84.2456,84.2456,10355.0
2018-10-02 12:10:00,98.84,98.89,98.74,98.74,14114.0,84.2626,84.3052,84.1774,84.1774,14114.0
2018-10-02 12:20:00,98.73,98.73,98.65,98.68,12878.0,84.1688,84.1688,84.1006,84.1262,12878.0
2018-10-02 12:30:00,98.68,98.77,98.65,98.77,12725.0,84.1262,84.2029,84.1006,84.2029,12725.0
2018-10-02 12:40:00,98.76,98.77,98.66,98.71,29513.0,84.1944,84.2029,84.1092,84.1518,29513.0
2018-10-02 12:50:00,98.73,98.74,98.64,98.67,10905.0,84.1688,84.1774,84.0921,84.1177,10905.0
2018-10-02 13:00:00,98.67,98.68,98.64,98.66,11814.0,84.1177,84.1262,84.0921,84.1092,11814.0
2018-10-02 13:10:00,98.66,98.83,98.66,98.81,11055.0,84.1092,84.2541,84.1092,84.237,11055.0
2018-10-02 13:20:00,98.81,98.83,98.76,98.77,4717.0,84.237,84.2541,84.1944,84.2029,4717.0
2018-10-02 13:30:00,98.77,98.82,98.76,98.79,7758.0,84.2029,84.2456,84.1944,84.22,7758.0
2018-10-02 13:40:00,98.82,98.87,98.82,98.87,8555.0,84.2456,84.2882,84.2456,84.2882,8555.0
2018-10-02 13:50:00,98.88,98.9,98.83,98.89,22791.0,84.2967,84.3138,84.2541,84.3052,22791.0
2018-10-02 14:00:00,98.89,98.91,98.86,98.89,13947.0,84.3052,84.3223,84.2797,84.3052,13947.0
2018-10-02 14:10:00,98.89,98.89,98.8,98.81,21244.0,84.3052,84.3052,84.2285,84.237,21244.0
2018-10-02 14:20:00,98.83,98.89,98.81,98.89,14818.0,84.2541,84.3052,84.237,84.3052,14818.0
2018-10-02 14:30:00,98.88,98.88,98.83,98.85,19607.0,84.2967,84.2967,84.2541,84.2711,19607.0
2018-10-02 14:40:00,98.86,98.96,98.85,98.95,19936.0,84.2797,84.3649,84.2711,84.3564,19936.0
2018-10-02 14:50:00,98.94,98.95,98.86,98.88,19679.0,84.3479,84.3564,84.2797,84.2967,19679.0
2018-10-02 15:00:00,98.89,98.9,98.85,98.89,34736.0,84.3052,84.3138,84.2711,84.3052,34736.0
2018-10-02 15:10:00,98.9,98.9,98.78,98.79,44815.0,84.3138,84.3138,84.2115,84.22,44815.0
2018-10-02 15:20:00,98.8,98.87,98.79,98.85,36117.0,84.2285,84.2882,84.22,84.2711,36117.0
2018-10-02 15:30:00,98.85,98.93,98.83,98.88,39343.0,84.2711,84.3393,84.2541,84.2967,39343.0
2018-10-02 15:40:00,98.88,98.94,98.87,98.89,43824.0,84.2967,84.3479,84.2882,84.3052,43824.0
2018-10-02 15:50:00,98.9,98.92,98.82,98.86,86264.0,84.3138,84.3308,84.2456,84.2797,86264.0
2018-10-03 09:30:00,99.09,99.45,99.09,99.45,21172.0,84.4757,84.7826,84.4757,84.7826,21172.0
2018-10-03 09:40:00,99.42,99.47,99.13,99.31,9995.0,84.7571,84.7997,84.5098,84.6633,9995.0
2018-10-03 09:50:00,99.29,99.3,99.06,99.06,6275.0,84.6462,84.6548,84.4502,84.4502,6275.0
2018-10-03 10:00:00,99.06,99.19,99.02,99.14,6584.0,84.4502,84.561,84.4161,84.5184,6584.0
2018-10-03 10:10:00,99.14,99.18,99.04,99.12,9235.0,84.5184,84.5525,84.4331,84.5013,9235.0
2018-10-03 10:20:00,99.1,99.25,99.06,99.13,5269.0,84.4843,84.6121,84.4502,84.5098,5269.0
2018-10-03 10:30:00,99.14,99.43,99.14,99.41,8019.0,84.5184,84.7656,84.5184,84.7485,8019.0
2018-10-03 10:40:00,99.41,99.41,99.25,99.32,7758.0,84.7485,84.7485,84.6121,84.6718,7758.0
2018-10-03 10:50:00,99.36,99.38,99.26,99.31,8258.0,84.7059,84.723,84.6207,84.6633,8258.0
2018-10-03 11:00:00,99.29,99.29,99.16,99.19,11568.0,84.6462,84.6462,84.5354,84.561,11568.0
2018-10-03 11:10:00,99.16,99.22,99.1,99.18,32301.0,84.5354,84.5866,84.4843,84.5525,32301.0
2018-10-03 11:20:00,99.18,99.32,99.13,99.3,10679.0,84.5525,84.6718,84.5098,84.6548,10679.0
2018-10-03 11:30:00,99.3,99.4,99.27,99.39,10924.0,84.6548,84.74,84.6292,84.7315,10924.0
2018-10-03 11:40:00,99.36,99.66,99.3,99.63,14027.0,84.7059,84.9617,84.6548,84.9361,14027.0
2018-10-03 11:50:00,99.63,99.74,99.61,99.7,11673.0,84.9361,85.0299,84.919,84.9958,11673.0
2018-10-03 12:00:00,99.71,99.74,99.53,99.53,9119.0,85.0043,85.0299,84.8508,84.8508,9119.0
2018-10-03 12:10:00,99.55,99.6,99.51,99.51,8458.0,84.8679,84.9105,84.8338,84.8338,8458.0
2018-10-03 12:20:00,99.51,99.54,99.43,99.43,16224.0,84.8338,84.8594,84.7656,84.7656,16224.0
2018-10-03 12:30:00,99.43,99.46,99.39,99.41,23189.0,84.7656,84.7912,84.7315,84.7485,23189.0
2018-10-03 12:40:00,99.4,99.48,99.36,99.46,19021.0,84.74,84.8082,84.7059,84.7912,19021.0
2018-10-03 12:50:00,99.47,99.5,99.44,99.47,8146.0,84.7997,84.8253,84.7741,84.7997,8146.0
2018-10-03 13:00:00,99.47,99.55,99.45,99.47,12052.0,84.7997,84.8679,84.7826,84.7997,12052.0
2018-10-03 13:10:00,99.45,99.46,99.39,99.45,7463.0,84.7826,84.7912,84.7315,84.7826,7463.0
2018-10-03 13:20:00,99.45,99.48,99.37,99.45,7271.0,84.7826,84.8082,84.7144,84.7826,7271.0
2018-10-03 13:30:00,99.44,99.45,99.39,99.4,9857.0,84.7741,84.7826,84.7315,84.74,9857.0
2018-10-03 13:40:00,99.39,99.44,99.35,99.42,9579.0,84.7315,84.7741,84.6974,84.7571,9579.0
2018-10-03 13:50:00,99.43,99.44,99.36,99.39,15206.0,84.7656,84.7741,84.7059,84.7315,15206.0
2018-10-03 14:00:00,99.39,99.49,99.37,99.45,20951.0,84.7315,84.8167,84.7144,84.7826,20951.0
2018-10-03 14:10:00,99.45,99.46,99.36,99.37,20292.0,84.7826,84.7912,84.7059,84.7144,20292.0
2018-10-03 14:20:00,99.39,99.4,99.23,99.27,11598.0,84.7315,84.74,84.5951,84.6292,11598.0
2018-10-03 14:30:00,99.26,99.26,99.01,99.06,17570.0,84.6207,84.6207,84.4075,84.4502,17570.0
2018-10-03 14:40:00,99.04,99.04,98.87,98.88,13845.0,84.4331,84.4331,84.2882,84.2967,13845.0
2018-10-03 14:50:00,98.88,98.95,98.83,98.94,14153.0,84.2967,84.3564,84.2541,84.3479,14153.0
2018-10-03 15:00:00,98.95,98.97,98.87,98.92,11036.0,84.3564,84.3734,84.2882,84.3308,11036.0
2018-10-03 15:10:00,98.94,98.94,98.74,98.75,15056.0,84.3479,84.3479,84.1774,84.1859,15056.0
2018-10-03 15:20:00,98.75,98.76,98.63,98.75,36473.0,84.1859,84.1944,84.0836,84.1859,36473.0
2018-10-03 15:30:00,98.76,98.86,98.75,98.84,19511.0,84.1944,84.2797,84.1859,84.2626,19511.0
2018-10-03 15:40:00,98.84,98.96,98.77,98.92,28956.0,84.2626,84.3649,84.2029,84.3308,28956.0
2018-10-03 15:50:00,98.92,98.96,98.79,98.84,62440.0,84.3308,84.3649,84.22,84.2626,62440.0
2018-10-04 09:30:00,98.96,99.77,98.93,99.71,29799.0,84.3649,85.0555,84.3393,85.0043,29799.0
2018-10-04 09:40:00,99.68,99.92,99.68,99.9,16639.0,84.9787,85.1833,84.9787,85.1663,16639.0
2018-10-04 09:50:00,99.89,99.99,99.73,99.73,13634.0,85.1578,85.243,85.0214,85.0214,13634.0
2018-10-04 10:00:00,99.74,99.82,99.67,99.77,7659.0,85.0299,85.0981,84.9702,85.0555,7659.0
2018-10-04 10:10:00,99.75,99.75,99.47,99.61,9822.0,85.0384,85.0384,84.7997,84.919,9822.0
2018-10-04 10:20:00,99.64,99.68,99.5,99.58,15704.0,84.9446,84.9787,84.8253,84.8935,15704.0
2018-10-04 10:30:00,99.53,99.59,99.38,99.46,12862.0,84.8508,84.902,84.723,84.7912,12862.0
2018-10-04 10:40:00,99.43,99.58,99.38,99.55,12784.0,84.7656,84.8935,84.723,84.8679,12784.0
2018-10-04 10:50:00,99.56,99.59,99.44,99.46,6505.0,84.8764,84.902,84.7741,84.7912,6505.0
2018-10-04 11:00:00,99.49,99.53,99.23,99.24,12347.0,84.8167,84.8508,84.5951,84.6036,12347.0
2018-10-04 11:10:00,99.24,99.38,99.18,99.24,15404.0,84.6036,84.723,84.5525,84.6036,15404.0
2018-10-04 11:20:00,99.23,99.32,99.2,99.29,13130.0,84.5951,84.6718,84.5695,84.6462,13130.0
2018-10-04 11:30:00,99.29,99.42,99.28,99.32,11338.0,84.6462,84.7571,84.6377,84.6718,11338.0
2018-10-04 11:40:00,99.3,99.37,99.22,99.22,10295.0,84.6548,84.7144,84.5866,84.5866,10295.0
2018-10-04 11:50:00,99.22,99.32,99.16,99.16,6105.0,84.5866,84.6718,84.5354,84.5354,6105.0
2018-10-04 12:00:00,99.17,99.23,99.1,99.2,20451.0,84.5439,84.5951,84.4843,84.5695,20451.0
2018-10-04 12:10:00,99.2,99.23,99.13,99.21,9345.0,84.5695,84.5951,84.5098,84.578,9345.0
2018-10-04 12:20:00,99.19,99.37,99.18,99.35,44152.0,84.561,84.7144,84.5525,84.6974,44152.0
2018-10-04 12:30:00,99.34,99.55,99.34,99.39,14403.0,84.6889,84.8679,84.6889,84.7315,14403.0
2018-10-04 12:40:00,99.39,99.43,99.35,99.35,7689.0,84.7315,84.7656,84.6974,84.6974,7689.0
2018-10-04 12:50:00,99.36,99.42,99.31,99.34,4542.0,84.7059,84.7571,84.6633,84.6889,4542.0
2018-10-04 13:00:00,99.29,99.3,99.23,99.25,22800.0,84.6462,84.6548,84.5951,84.6121,22800.0
2018-10-04 13:10:00,99.24,99.25,99.16,99.17,6680.0,84.6036,84.6121,84.5354,84.5439,6680.0
2018-10-04 13:20:00,99.12,99.2,99.07,99.15,7452.0,84.5013,84.5695,84.4587,84.5269,7452.0
2018-10-04 13:30:00,99.15,99.15,99.01,99.13,5671.0,84.5269,84.5269,84.4075,84.5098,5671.0
2018-10-04 13:40:00,99.18,99.36,99.17,99.23,6121.0,84.5525,84.7059,84.5439,84.5951,6121.0
2018-10-04 13:50:00,99.23,99.31,99.19,99.27,4154.0,84.5951,84.6633,84.561,84.6292,4154.0
2018-10-04 14:00:00,99.25,99.3,99.15,99.15,4780.0,84.6121,84.6548,84.5269,84.5269,4780.0
2018-10-04 14:10:00,99.17,99.17,99.05,99.06,6534.0,84.5439,84.5439,84.4416,84.4502,6534.0
2018-10-04 14:20:00,99.08,99.13,99.04,99.09,10109.0,84.4672,84.5098,84.4331,84.4757,10109.0
2018-10-04 14:30:00,99.08,99.19,99.03,99.17,16151.0,84.4672,84.561,84.4246,84.5439,16151.0
2018-10-04 14:40:00,99.15,99.23,99.12,99.17,12915.0,84.5269,84.5951,84.5013,84.5439,12915.0
2018-10-04 14:50:00,99.18,99.35,99.18,99.35,11224.0,84.5525,84.6974,84.5525,84.6974,11224.0
2018-10-04 15:00:00,99.31,99.42,99.28,99.39,12426.0,84.6633,84.7571,84.6377,84.7315,12426.0
2018-10-04 15:10:00,99.41,99.45,99.38,99.45,19289.0,84.7485,84.7826,84.723,84.7826,19289.0
2018-10-04 15:20:00,99.44,99.45,99.3,99.3,16008.0,84.7741,84.7826,84.6548,84.6548,16008.0
2018-10-04 15:30:00,99.3,99.3,99.23,99.23,25186.0,84.6548,84.6548,84.5951,84.5951,25186.0
2018-10-04 15:40:00,99.23,99.51,99.21,99.49,42298.0,84.5951,84.8338,84.578,84.8167,42298.0
2018-10-04 15:50:00,99.5,99.59,99.41,99.44,63355.0,84.8253,84.902,84.7485,84.7741,63355.0
2018-10-05 09:30:00,99.39,99.53,99.3,99.43,22699.0,84.7315,84.8508,84.6548,84.7656,22699.0
2018-10-05 09:40:00,99.48,99.81,99.48,99.81,9138.0,84.8082,85.0896,84.8082,85.0896,9138.0
2018-10-05 09:50:00,99.81,100.16,99.78,100.06,9802.0,85.0896,85.3879,85.064,85.3027,9802.0
2018-10-05 10:00:00,100.06,100.14,99.95,100.02,15180.0,85.3027,85.3709,85.2089,85.2686,15180.0
2018-10-05 10:10:00,100.01,100.03,99.82,99.85,14245.0,85.2601,85.2771,85.0981,85.1237,14245.0
2018-10-05 10:20:00,99.87,99.99,99.82,99.91,16393.0,85.1407,85.243,85.0981,85.1748,16393.0
2018-10-05 10:30:00,99.87,99.97,99.83,99.84,10333.0,85.1407,85.226,85.1066,85.1151,10333.0
2018-10-05 10:40:00,99.85,99.9,99.8,99.83,13200.0,85.1237,85.1663,85.081,85.1066,13200.0
2018-10-05 10:50:00,99.83,99.9,99.79,99.86,7734.0,85.1066,85.1663,85.0725,85.1322,7734.0
2018-10-05 11:00:00,99.84,99.86,99.65,99.69,5870.0,85.1151,85.1322,84.9532,84.9873,5870.0
2018-10-05 11:10:00,99.7,99.95,99.65,99.95,9501.0,84.9958,85.2089,84.9532,85.2089,9501.0
2018-10-05 11:20:00,99.92,99.98,99.79,99.81,20296.0,85.1833,85.2345,85.0725,85.0896,20296.0
2018-10-05 11:30:00,99.78,99.83,99.64,99.69,7748.0,85.064,85.1066,84.9446,84.9873,7748.0
2018-10-05 11:40:00,99.67,99.67,99.48,99.53,9743.0,84.9702,84.9702,84.8082,84.8508,9743.0
2018-10-05 11:50:00,99.52,99.57,99.48,99.54,10559.0,84.8423,84.8849,84.8082,84.8594,10559.0
2018-10-05 12:00:00,99.54,99.69,99.51,99.68,13136.0,84.8594,84.9873,84.8338,84.9787,13136.0
2018-10-05 12:10:00,99.69,99.81,99.64,99.75,13860.0,84.9873,85.0896,84.9446,85.0384,13860.0
2018-10-05 12:20:00,99.75,99.86,99.75,99.81,8462.0,85.0384,85.1322,85.0384,85.0896,8462.0
2018-10-05 12:30:00,99.75,99.89,99.72,99.83,12424.0,85.0384,85.1578,85.0128,85.1066,12424.0
2018-10-05 12:40:00,99.8,99.8,99.71,99.76,11712.0,85.081,85.081,85.0043,85.0469,11712.0
2018-10-05 12:50:00,99.76,99.83,99.74,99.79,6600.0,85.0469,85.1066,85.0299,85.0725,6600.0
2018-10-05 13:00:00,99.78,99.87,99.78,99.84,8905.0,85.064,85.1407,85.064,85.1151,8905.0
2018-10-05 13:10:00,99.79,99.85,99.74,99.75,8904.0,85.0725,85.1237,85.0299,85.0384,8904.0
2018-10-05 13:20:00,99.73,99.74,99.66,99.74,8758.0,85.0214,85.0299,84.9617,85.0299,8758.0
2018-10-05 13:30:00,99.74,99.77,99.61,99.69,11577.0,85.0299,85.0555,84.919,84.9873,11577.0
2018-10-05 13:40:00,99.72,99.82,99.65,99.69,44168.0,85.0128,85.0981,84.9532,84.9873,44168.0
2018-10-05 13:50:00,99.7,99.74,99.55,99.57,9699.0,84.9958,85.0299,84.8679,84.8849,9699.0
2018-10-05 14:00:00,99.56,99.57,99.43,99.44,8878.0,84.8764,84.8849,84.7656,84.7741,8878.0
2018-10-05 14:10:00,99.44,99.49,99.34,99.47,8282.0,84.7741,84.8167,84.6889,84.7997,8282.0
2018-10-05 14:20:00,99.5,99.52,99.43,99.48,19011.0,84.8253,84.8423,84.7656,84.8082,19011.0
2018-10-05 14:30:00,99.5,99.63,99.45,99.49,20896.0,84.8253,84.9361,84.7826,84.8167,20896.0
2018-10-05 14:40:00,99.48,99.55,99.39,99.45,14156.0,84.8082,84.8679,84.7315,84.7826,14156.0
2018-10-05 14:50:00,99.46,99.54,99.45,99.53,11458.0,84.7912,84.8594,84.7826,84.8508,11458.0
2018-10-05 15:00:00,99.52,99.64,99.44,99.6,24808.0,84.8423,84.9446,84.7741,84.9105,24808.0
2018-10-05 15:10:00,99.58,99.66,99.55,99.56,15659.0,84.8935,84.9617,84.8679,84.8764,15659.0
2018-10-05 15:20:00,99.57,99.59,99.45,99.49,14554.0,84.8849,84.902,84.7826,84.8167,14554.0
2018-10-05 15:30:00,99.49,99.53,99.44,99.47,20705.0,84.8167,84.8508,84.7741,84.7997,20705.0
2018-10-05 15:40:00,99.47,99.71,99.44,99.69,31293.0,84.7997,85.0043,84.7741,84.9873,31293.0
2018-10-05 15:50:00,99.67,99.67,99.52,99.6,65043.0,84.9702,84.9702,84.8423,84.9105,65043.0
2018-10-08 09:30:00,99.66,99.89,99.3,99.83,29860.0,84.9617,85.1578,84.6548,85.1066,29860.0
2018-10-08 09:40:00,99.83,100.03,99.78,99.92,6915.0,85.1066,85.2771,85.064,85.1833,6915.0
2018-10-08 09:50:00,99.87,100.02,99.8,99.86,7879.0,85.1407,85.2686,85.081,85.1322,7879.0
2018-10-08 10:00:00,99.82,99.92,99.7,99.74,11048.0,85.0981,85.1833,84.9958,85.0299,11048.0
2018-10-08 10:10:00,99.75,99.8,99.67,99.73,7591.0,85.0384,85.081,84.9702,85.0214,7591.0
2018-10-08 10:20:00,99.71,99.76,99.67,99.71,10395.0,85.0043,85.0469,84.9702,85.0043,10395.0
2018-10-08 10:30:00,99.71,99.88,99.67,99.87,11487.0,85.0043,85.1492,84.9702,85.1407,11487.0
2018-10-08 10:40:00,99.83,99.84,99.68,99.69,14720.0,85.1066,85.1151,84.9787,84.9873,14720.0
2018-10-08 10:50:00,99.73,99.76,99.67,99.7,12419.0,85.0214,85.0469,84.9702,84.9958,12419.0
2018-10-08 11:00:00,99.7,99.81,99.7,99.75,10569.0,84.9958,85.0896,84.9958,85.0384,10569.0
2018-10-08 11:10:00,99.75,99.78,99.69,99.77,12795.0,85.0384,85.064,84.9873,85.0555,12795.0
2018-10-08 11:20:00,99.77,100.05,99.73,100.03,23849.0,85.0555,85.2942,85.0214,85.2771,23849.0
2018-10-08 11:30:00,100.01,100.07,99.9,100.02,40704.0,85.2601,85.3112,85.1663,85.2686,40704.0
2018-10-08 11:40:00,100.02,100.04,99.84,99.89,23852.0,85.2686,85.2856,85.1151,85.1578,23852.0
2018-10-08 11:50:00,99.85,99.98,99.84,99.95,11174.0,85.1237,85.2345,85.1151,85.2089,11174.0
2018-10-08 12:00:00,99.9,99.99,99.88,99.97,10023.0,85.1663,85.243,85.1492,85.226,10023.0
2018-10-08 12:10:00,99.96,100.12,99.96,100.12,11520.0,85.2174,85.3538,85.2174,85.3538,11520.0
2018-10-08 12:20:00,100.09,100.23,100.09,100.13,16586.0,85.3283,85.4476,85.3283,85.3624,16586.0
2018-10-08 12:30:00,100.13,100.16,100.05,100.1,7688.0,85.3624,85.3879,85.2942,85.3368,7688.0
2018-10-08 12:40:00,100.09,100.12,100.08,100.12,4723.0,85.3283,85.3538,85.3197,85.3538,4723.0
2018-10-08 12:50:00,100.13,100.16,100.0,100.05,5892.0,85.3624,85.3879,85.2515,85.2942,5892.0
2018-10-08 13:00:00,100.0,100.14,99.95,100.12,7645.0,85.2515,85.3709,85.2089,85.3538,7645.0
2018-10-08 13:10:00,100.12,100.12,99.96,99.96,3050.0,85.3538,85.3538,85.2174,85.2174,3050.0
2018-10-08 13:20:00,99.99,100.04,99.92,99.94,5849.0,85.243,85.2856,85.1833,85.2004,5849.0
2018-10-08 13:30:00,99.94,99.99,99.9,99.9,8910.0,85.2004,85.243,85.1663,85.1663,8910.0
2018-10-08 13:40:00,99.93,100.07,99.91,100.0,22834.0,85.1919,85.3112,85.1748,85.2515,22834.0
2018-10-08 13:50:00,100.02,100.17,100.0,100.11,53403.0,85.2686,85.3965,85.2515,85.3453,53403.0
2018-10-08 14:00:00,100.12,100.56,100.1,100.51,35123.0,85.3538,85.7289,85.3368,85.6863,35123.0
2018-10-08 14:10:00,100.54,100.55,100.22,100.22,15255.0,85.7119,85.7204,85.4391,85.4391,15255.0
2018-10-08 14:20:00,100.21,100.38,100.18,100.35,14253.0,85.4306,85.5755,85.405,85.5499,14253.0
2018-10-08 14:30:00,100.35,100.47,100.33,100.34,8853.0,85.5499,85.6522,85.5329,85.5414,8853.0
2018-10-08 14:40:00,100.34,100.37,100.14,100.14,12190.0,85.5414,85.567,85.3709,85.3709,12190.0
2018-10-08 14:50:00,100.16,100.24,100.13,100.23,6437.0,85.3879,85.4561,85.3624,85.4476,6437.0
2018-10-08 15:00:00,100.23,100.28,100.18,100.2,19018.0,85.4476,85.4902,85.405,85.422,19018.0
2018-10-08 15:10:00,100.23,100.29,100.23,100.28,9621.0,85.4476,85.4988,85.4476,85.4902,9621.0
2018-10-08 15:20:00,100.28,100.31,100.22,100.28,15781.0,85.4902,85.5158,85.4391,85.4902,15781.0
2018-10-08 15:30:00,100.28,100.32,100.24,100.3,16250.0,85.4902,85.5243,85.4561,85.5073,16250.0
2018-10-08 15:40:00,100.3,100.39,100.23,100.25,35483.0,85.5073,85.584,85.4476,85.4647,35483.0
2018-10-08 15:50:00,100.26,100.28,100.09,100.13,93809.0,85.4732,85.4902,85.3283,85.3624,93809.0
2018-10-09 09:30:00,99.97,100.0,99.51,99.51,17499.0,85.226,85.2515,84.8338,84.8338,17499.0
2018-10-09 09:40:00,99.51,99.79,99.41,99.71,14079.0,84.8338,85.0725,84.7485,85.0043,14079.0
2018-10-09 09:50:00,99.71,100.0,99.71,99.99,11853.0,85.0043,85.2515,85.0043,85.243,11853.0
2018-10-09 10:00:00,99.95,100.08,99.95,100.07,11651.0,85.2089,85.3197,85.2089,85.3112,11651.0
2018-10-09 10:10:00,100.02,100.17,99.96,100.0,17098.0,85.2686,85.3965,85.2174,85.2515,17098.0
2018-10-09 10:20:00,99.96,100.28,99.93,100.28,7506.0,85.2174,85.4902,85.1919,85.4902,7506.0
2018-10-09 10:30:00,100.29,100.31,99.93,99.97,36215.0,85.4988,85.5158,85.1919,85.226,36215.0
2018-10-09 10:40:00,100.03,100.12,99.97,100.1,18542.0,85.2771,85.3538,85.226,85.3368,18542.0
2018-10-09 10:50:00,100.1,100.23,99.83,99.83,14615.0,85.3368,85.4476,85.1066,85.1066,14615.0
2018-10-09 11:00:00,99.86,99.94,99.82,99.85,15118.0,85.1322,85.2004,85.0981,85.1237,15118.0
2018-10-09 11:10:00,99.87,99.96,99.81,99.91,7862.0,85.1407,85.2174,85.0896,85.1748,7862.0
2018-10-09 11:20:00,99.93,100.0,99.87,100.0,9861.0,85.1919,85.2515,85.1407,85.2515,9861.0
2018-10-09 11:30:00,99.99,100.03,99.92,99.94,14924.0,85.243,85.2771,85.1833,85.2004,14924.0
2018-10-09 11:40:00,99.96,100.03,99.94,100.0,6831.0,85.2174,85.2771,85.2004,85.2515,6831.0
2018-10-09 11:50:00,100.02,100.18,100.02,100.18,9996.0,85.2686,85.405,85.2686,85.405,9996.0
2018-10-09 12:00:00,100.18,100.3,100.18,100.27,15035.0,85.405,85.5073,85.405,85.4817,15035.0
2018-10-09 12:10:00,100.27,100.3,100.22,100.24,8178.0,85.4817,85.5073,85.4391,85.4561,8178.0
2018-10-09 12:20:00,100.25,100.27,100.16,100.23,8030.0,85.4647,85.4817,85.3879,85.4476,8030.0
2018-10-09 12:30:00,100.21,100.26,100.16,100.18,12345.0,85.4306,85.4732,85.3879,85.405,12345.0
2018-10-09 12:40:00,100.19,100.19,99.94,99.98,16097.0,85.4135,85.4135,85.2004,85.2345,16097.0
2018-10-09 12:50:00,99.98,100.04,99.94,100.02,39705.0,85.2345,85.2856,85.2004,85.2686,39705.0
2018-10-09 13:00:00,100.0,100.09,99.96,100.09,12749.0,85.2515,85.3283,85.2174,85.3283,12749.0
2018-10-09 13:10:00,100.1,100.17,100.03,100.17,19302.0,85.3368,85.3965,85.2771,85.3965,19302.0
2018-10-09 13:20:00,100.16,100.28,100.15,100.23,6965.0,85.3879,85.4902,85.3794,85.4476,6965.0
2018-10-09 13:30:00,100.23,100.23,100.11,100.13,12077.0,85.4476,85.4476,85.3453,85.3624,12077.0
2018-10-09 13:40:00,100.16,100.22,100.13,100.21,7056.0,85.3879,85.4391,85.3624,85.4306,7056.0
2018-10-09 13:50:00,100.19,100.31,100.18,100.29,11547.0,85.4135,85.5158,85.405,85.4988,11547.0
2018-10-09 14:00:00,100.3,100.33,100.26,100.28,11582.0,85.5073,85.5329,85.4732,85.4902,11582.0
2018-10-09 14:10:00,100.31,100.32,100.27,100.28,13785.0,85.5158,85.5243,85.4817,85.4902,13785.0
2018-10-09 14:20:00,100.29,100.41,100.28,100.36,26392.0,85.4988,85.6011,85.4902,85.5584,26392.0
2018-10-09 14:30:00,100.37,100.41,100.35,100.41,10380.0,85.567,85.6011,85.5499,85.6011,10380.0
2018-10-09 14:40:00,100.43,100.46,100.4,100.41,13511.0,85.6181,85.6437,85.5925,85.6011,13511.0
2018-10-09 14:50:00,100.42,100.53,100.41,100.51,13234.0,85.6096,85.7034,85.6011,85.6863,13234.0
2018-10-09 15:00:00,100.5,100.54,100.48,100.51,15744.0,85.6778,85.7119,85.6607,85.6863,15744.0
2018-10-09 15:10:00,100.52,100.52,100.46,100.48,13711.0,85.6948,85.6948,85.6437,85.6607,13711.0
2018-10-09 15:20:00,100.49,100.49,100.36,100.44,24225.0,85.6693,85.6693,85.5584,85.6266,24225.0
2018-10-09 15:30:00,100.44,100.44,100.35,100.41,26512.0,85.6266,85.6266,85.5499,85.6011,26512.0
2018-10-09 15:40:00,100.4,100.55,100.35,100.55,43092.0,85.5925,85.7204,85.5499,85.7204,43092.0
2018-10-09 15:50:00,100.54,100.54,100.4,100.48,102322.0,85.7119,85.7119,85.5925,85.6607,102322.0
2018-10-10 09:30:00,99.45,99.95,98.93,99.95,57410.0,84.7826,85.2089,84.3393,85.2089,57410.0
2018-10-10 09:40:00,99.92,100.0,99.69,99.72,30527.0,85.1833,85.2515,84.9873,85.0128,30527.0
2018-10-10 09:50:00,99.73,99.95,99.64,99.73,46350.0,85.0214,85.2089,84.9446,85.0214,46350.0
2018-10-10 10:00:00,99.7,99.7,99.43,99.64,33978.0,84.9958,84.9958,84.7656,84.9446,33978.0
2018-10-10 10:10:00,99.65,99.66,99.47,99.63,30026.0,84.9532,84.9617,84.7997,84.9361,30026.0
2018-10-10 10:20:00,99.65,99.7,99.55,99.64,55174.0,84.9532,84.9958,84.8679,84.9446,55174.0
2018-10-10 10:30:00,99.62,99.66,99.35,99.38,52279.0,84.9276,84.9617,84.6974,84.723,52279.0
2018-10-10 10:40:00,99.35,99.54,99.34,99.47,23538.0,84.6974,84.8594,84.6889,84.7997,23538.0
2018-10-10 10:50:00,99.48,99.67,99.42,99.63,65478.0,84.8082,84.9702,84.7571,84.9361,65478.0
2018-10-10 11:00:00,99.67,99.71,99.48,99.5,27120.0,84.9702,85.0043,84.8082,84.8253,27120.0
2018-10-10 11:10:00,99.5,99.52,99.21,99.27,29487.0,84.8253,84.8423,84.578,84.6292,29487.0
2018-10-10 11:20:00,99.25,99.57,99.25,99.46,28156.0,84.6121,84.8849,84.6121,84.7912,28156.0
2018-10-10 11:30:00,99.45,99.48,99.08,99.11,24797.0,84.7826,84.8082,84.4672,84.4928,24797.0
2018-10-10 11:40:00,99.1,99.24,99.08,99.18,30368.0,84.4843,84.6036,84.4672,84.5525,30368.0
2018-10-10 11:50:00,99.2,99.2,98.94,98.97,24218.0,84.5695,84.5695,84.3479,84.3734,24218.0
2018-10-10 12:00:00,98.97,99.03,98.82,98.83,19978.0,84.3734,84.4246,84.2456,84.2541,19978.0
2018-10-10 12:10:00,98.87,99.11,98.86,99.08,24113.0,84.2882,84.4928,84.2797,84.4672,24113.0
2018-10-10 12:20:00,99.06,99.1,98.91,98.91,30608.0,84.4502,84.4843,84.3223,84.3223,30608.0
2018-10-10 12:30:00,98.88,98.91,98.82,98.83,6035.0,84.2967,84.3223,84.2456,84.2541,6035.0
2018-10-10 12:40:00,98.81,98.96,98.81,98.95,11147.0,84.237,84.3649,84.237,84.3564,11147.0
2018-10-10 12:50:00,98.96,99.06,98.88,98.88,15811.0,84.3649,84.4502,84.2967,84.2967,15811.0
2018-10-10 13:00:00,98.9,98.92,98.66,98.67,9334.0,84.3138,84.3308,84.1092,84.1177,9334.0
2018-10-10 13:10:00,98.66,98.93,98.66,98.92,24899.0,84.1092,84.3393,84.1092,84.3308,24899.0
2018-10-10 13:20:00,98.91,98.92,98.69,98.7,11087.0,84.3223,84.3308,84.1347,84.1433,11087.0
2018-10-10 13:30:00,98.7,98.87,98.66,98.7,81364.0,84.1433,84.2882,84.1092,84.1433,81364.0
2018-10-10 13:40:00,98.71,98.77,98.56,98.7,17424.0,84.1518,84.2029,84.0239,84.1433,17424.0
2018-10-10 13:50:00,98.7,98.72,98.46,98.51,16875.0,84.1433,84.1603,83.9387,83.9813,16875.0
2018-10-10 14:00:00,98.48,98.52,98.26,98.29,51744.0,83.9557,83.9898,83.7682,83.7937,51744.0
2018-10-10 14:10:00,98.27,98.47,98.26,98.36,42080.0,83.7767,83.9472,83.7682,83.8534,42080.0
2018-10-10 14:20:00,98.36,98.38,98.15,98.16,14747.0,83.8534,83.8705,83.6744,83.6829,14747.0
2018-10-10 14:30:00,98.22,98.27,97.88,97.9,27769.0,83.7341,83.7767,83.4442,83.4612,27769.0
2018-10-10 14:40:00,97.87,98.0,97.79,97.98,28417.0,83.4357,83.5465,83.3675,83.5294,28417.0
2018-10-10 14:50:00,97.94,98.1,97.91,98.01,21564.0,83.4953,83.6318,83.4698,83.555,21564.0
2018-10-10 15:00:00,97.99,98.0,97.7,97.76,37768.0,83.538,83.5465,83.2907,83.3419,37768.0
2018-10-10 15:10:00,97.75,97.77,97.48,97.49,28452.0,83.3334,83.3504,83.1032,83.1117,28452.0
2018-10-10 15:20:00,97.51,98.02,97.5,98.01,31245.0,83.1288,83.5636,83.1202,83.555,31245.0
2018-10-10 15:30:00,98.01,98.03,97.59,97.59,51445.0,83.555,83.5721,83.197,83.197,51445.0
2018-10-10 15:40:00,97.59,97.67,97.33,97.64,84578.0,83.197,83.2652,82.9753,83.2396,84578.0
2018-10-10 15:50:00,97.62,97.63,96.78,96.88,192692.0,83.2225,83.2311,82.5064,82.5917,192692.0
2018-10-11 09:30:00,96.6,96.75,95.85,96.03,41325.0,82.353,82.4809,81.7136,81.867,41325.0
2018-10-11 09:40:00,96.03,96.22,95.81,96.14,24939.0,81.867,82.029,81.6795,81.9608,24939.0
2018-10-11 09:50:00,96.13,96.18,95.78,95.82,26417.0,81.9523,81.9949,81.6539,81.688,26417.0
2018-10-11 10:00:00,95.79,96.31,95.55,96.11,44044.0,81.6624,82.1057,81.4578,81.9352,44044.0
2018-10-11 10:10:00,96.14,96.55,95.95,96.02,78519.0,81.9608,82.3104,81.7988,81.8585,78519.0
2018-10-11 10:20:00,96.06,96.08,95.65,95.65,19434.0,81.8926,81.9097,81.5431,81.5431,19434.0
2018-10-11 10:30:00,95.73,95.88,95.67,95.7,29590.0,81.6113,81.7392,81.5601,81.5857,29590.0
2018-10-11 10:40:00,95.7,95.73,95.45,95.6,18862.0,81.5857,81.6113,81.3726,81.5005,18862.0
2018-10-11 10:50:00,95.6,95.71,95.31,95.43,20010.0,81.5005,81.5942,81.2532,81.3555,20010.0
2018-10-11 11:00:00,95.43,95.43,94.84,94.88,50246.0,81.3555,81.3555,80.8526,80.8867,50246.0
2018-10-11 11:10:00,94.87,95.07,94.71,95.06,56121.0,80.8781,81.0486,80.7417,81.0401,56121.0
2018-10-11 11:20:00,95.06,95.28,95.02,95.04,16829.0,81.0401,81.2277,81.006,81.0231,16829.0
2018-10-11 11:30:00,95.05,95.19,94.82,94.93,26700.0,81.0316,81.1509,80.8355,80.9293,26700.0
2018-10-11 11:40:00,94.96,95.07,94.82,95.06,30402.0,80.9549,81.0486,80.8355,81.0401,30402.0
2018-10-11 11:50:00,95.04,95.24,94.97,95.11,15328.0,81.0231,81.1936,80.9634,81.0827,15328.0
2018-10-11 12:00:00,95.11,95.12,94.95,95.0,16749.0,81.0827,81.0913,80.9463,80.989,16749.0
2018-10-11 12:10:00,95.05,95.26,95.0,95.24,10308.0,81.0316,81.2106,80.989,81.1936,10308.0
2018-10-11 12:20:00,95.26,95.53,95.26,95.37,14244.0,81.2106,81.4408,81.2106,81.3044,14244.0
2018-10-11 12:30:00,95.35,95.42,95.16,95.18,16921.0,81.2873,81.347,81.1254,81.1424,16921.0
2018-10-11 12:40:00,95.17,95.23,95.03,95.03,17549.0,81.1339,81.185,81.0145,81.0145,17549.0
2018-10-11 12:50:00,95.06,95.11,94.98,95.03,16808.0,81.0401,81.0827,80.9719,81.0145,16808.0
2018-10-11 13:00:00,95.0,95.0,94.76,94.8,15136.0,80.989,80.989,80.7844,80.8185,15136.0
2018-10-11 13:10:00,94.82,95.04,94.76,94.99,14425.0,80.8355,81.0231,80.7844,80.9804,14425.0
2018-10-11 13:20:00,95.0,95.03,94.62,94.71,22884.0,80.989,81.0145,80.665,80.7417,22884.0
2018-10-11 13:30:00,94.77,94.82,94.64,94.76,19993.0,80.7929,80.8355,80.682,80.7844,19993.0
2018-10-11 13:40:00,94.72,94.78,94.53,94.54,11655.0,80.7502,80.8014,80.5883,80.5968,11655.0
2018-10-11 13:50:00,94.52,94.72,94.42,94.69,10558.0,80.5797,80.7502,80.4945,80.7247,10558.0
2018-10-11 14:00:00,94.67,94.79,94.63,94.64,18807.0,80.7076,80.8099,80.6735,80.682,18807.0
2018-10-11 14:10:00,94.65,94.66,94.51,94.55,24935.0,80.6906,80.6991,80.5712,80.6053,24935.0
2018-10-11 14:20:00,94.55,94.68,94.42,94.53,40180.0,80.6053,80.7161,80.4945,80.5883,40180.0
2018-10-11 14:30:00,94.51,94.54,93.9,94.05,32021.0,80.5712,80.5968,80.0512,80.1791,32021.0
2018-10-11 14:40:00,94.05,94.08,93.1,93.54,53022.0,80.1791,80.2046,79.3692,79.7443,53022.0
2018-10-11 14:50:00,93.48,93.82,93.44,93.79,49357.0,79.6931,79.983,79.659,79.9574,49357.0
2018-10-11 15:00:00,93.79,94.15,93.62,93.85,55650.0,79.9574,80.2643,79.8125,80.0086,55650.0
2018-10-11 15:10:00,93.81,94.49,93.54,94.41,47943.0,79.9745,80.5542,79.7443,80.486,47943.0
2018-10-11 15:20:00,94.43,94.53,94.12,94.23,23693.0,80.503,80.5883,80.2387,80.3325,23693.0
2018-10-11 15:30:00,94.25,94.38,93.91,94.19,76792.0,80.3496,80.4604,80.0597,80.2984,76792.0
2018-10-11 15:40:00,94.19,94.19,93.36,93.36,61278.0,80.2984,80.2984,79.5908,79.5908,61278.0
2018-10-11 15:50:00,93.41,93.63,93.15,93.18,166932.0,79.6335,79.821,79.4118,79.4374,166932.0
2018-10-12 09:30:00,94.7,94.7,93.39,94.1,41027.0,80.7332,80.7332,79.6164,80.2217,41027.0
2018-10-12 09:40:00,94.12,94.25,93.78,93.87,28518.0,80.2387,80.3496,79.9489,80.0256,28518.0
2018-10-12 09:50:00,93.89,94.17,93.84,93.98,16584.0,80.0427,80.2814,80.0,80.1194,16584.0
2018-10-12 10:00:00,93.94,94.03,93.56,93.62,125523.0,80.0853,80.162,79.7613,79.8125,125523.0
2018-10-12 10:10:00,93.61,93.63,93.0,93.0,35804.0,79.804,79.821,79.2839,79.2839,35804.0
2018-10-12 10:20:00,92.98,93.33,92.64,92.71,33755.0,79.2669,79.5653,78.977,79.0367,33755.0
2018-10-12 10:30:00,92.7,93.31,92.7,93.1,27572.0,79.0282,79.5482,79.0282,79.3692,27572.0
2018-10-12 10:40:00,93.13,93.22,92.81,92.87,19270.0,79.3948,79.4715,79.1219,79.1731,19270.0
2018-10-12 10:50:00,92.85,93.18,92.81,93.01,30166.0,79.156,79.4374,79.1219,79.2924,30166.0
2018-10-12 11:00:00,92.98,93.08,92.9,93.0,55329.0,79.2669,79.3521,79.1987,79.2839,55329.0
2018-10-12 11:10:00,93.01,93.16,92.93,92.94,67187.0,79.2924,79.4203,79.2242,79.2328,67187.0
2018-10-12 11:20:00,92.91,92.98,92.77,92.83,19412.0,79.2072,79.2669,79.0878,79.139,19412.0
2018-10-12 11:30:00,92.81,92.86,92.53,92.59,20565.0,79.1219,79.1646,78.8832,78.9344,20565.0
2018-10-12 11:40:00,92.57,92.62,92.35,92.54,29499.0,78.9173,78.96,78.7298,78.8918,29499.0
2018-10-12 11:50:00,92.54,92.78,92.53,92.66,19700.0,78.8918,79.0964,78.8832,78.9941,19700.0
2018-10-12 12:00:00,92.66,92.66,92.38,92.48,18290.0,78.9941,78.9941,78.7554,78.8406,18290.0
2018-10-12 12:10:00,92.51,92.53,92.3,92.32,13037.0,78.8662,78.8832,78.6872,78.7042,13037.0
2018-10-12 12:20:00,92.3,92.42,92.14,92.26,13872.0,78.6872,78.7895,78.5508,78.6531,13872.0
2018-10-12 12:30:00,92.25,92.36,92.1,92.1,46082.0,78.6445,78.7383,78.5167,78.5167,46082.0
2018-10-12 12:40:00,92.12,92.2,91.68,91.75,44766.0,78.5337,78.6019,78.1586,78.2183,44766.0
2018-10-12 12:50:00,91.72,92.12,91.67,92.11,42932.0,78.1927,78.5337,78.1501,78.5252,42932.0
2018-10-12 13:00:00,92.09,92.32,91.92,92.32,21199.0,78.5081,78.7042,78.3632,78.7042,21199.0
2018-10-12 13:10:00,92.33,92.43,92.18,92.25,10099.0,78.7127,78.798,78.5849,78.6445,10099.0
2018-10-12 13:20:00,92.39,92.57,92.36,92.37,10032.0,78.7639,78.9173,78.7383,78.7468,10032.0
2018-10-12 13:30:00,92.32,92.33,91.98,92.1,14161.0,78.7042,78.7127,78.4144,78.5167,14161.0
2018-10-12 13:40:00,92.13,92.67,92.13,92.67,15255.0,78.5422,79.0026,78.5422,79.0026,15255.0
2018-10-12 13:50:00,92.66,92.74,92.51,92.51,23267.0,78.9941,79.0623,78.8662,78.8662,23267.0
2018-10-12 14:00:00,92.54,92.59,92.38,92.54,23748.0,78.8918,78.9344,78.7554,78.8918,23748.0
2018-10-12 14:10:00,92.49,92.59,92.26,92.58,26052.0,78.8491,78.9344,78.6531,78.9259,26052.0
2018-10-12 14:20:00,92.57,92.67,92.37,92.63,13638.0,78.9173,79.0026,78.7468,78.9685,13638.0
2018-10-12 14:30:00,92.67,92.67,92.27,92.28,20448.0,79.0026,79.0026,78.6616,78.6701,20448.0
2018-10-12 14:40:00,92.31,92.31,92.01,92.09,19305.0,78.6957,78.6957,78.4399,78.5081,19305.0
2018-10-12 14:50:00,92.08,92.65,92.08,92.63,20683.0,78.4996,78.9855,78.4996,78.9685,20683.0
2018-10-12 15:00:00,92.7,92.91,92.45,92.88,22562.0,79.0282,79.2072,78.815,79.1816,22562.0
2018-10-12 15:10:00,92.93,93.01,92.73,92.75,23864.0,79.2242,79.2924,79.0537,79.0708,23864.0
2018-10-12 15:20:00,92.79,93.15,92.77,93.11,21658.0,79.1049,79.4118,79.0878,79.3777,21658.0
2018-10-12 15:30:00,93.11,93.32,93.05,93.11,33475.0,79.3777,79.5567,79.3265,79.3777,33475.0
2018-10-12 15:40:00,93.11,93.51,93.1,93.34,63264.0,79.3777,79.7187,79.3692,79.5738,63264.0
2018-10-12 15:50:00,93.36,93.51,93.14,93.16,166048.0,79.5908,79.7187,79.4033,79.4203,166048.0
2018-10-15 09:30:00,93.14,93.88,92.75,93.48,41590.0,79.4033,80.0341,79.0708,79.6931,41590.0
2018-10-15 09:40:00,93.55,93.65,93.33,93.48,9442.0,79.7528,79.8381,79.5653,79.6931,9442.0
2018-10-15 09:50:00,93.5,93.69,93.2,93.31,9936.0,79.7102,79.8722,79.4544,79.5482,9936.0
2018-10-15 10:00:00,93.27,93.33,93.03,93.03,10002.0,79.5141,79.5653,79.3095,79.3095,10002.0
2018-10-15 10:10:00,93.1,93.16,92.94,93.05,11843.0,79.3692,79.4203,79.2328,79.3265,11843.0
2018-10-15 10:20:00,93.08,93.25,93.05,93.1,7960.0,79.3521,79.4971,79.3265,79.3692,7960.0
2018-10-15 10:30:00,93.07,93.29,93.06,93.2,11544.0,79.3436,79.5312,79.3351,79.4544,11544.0
2018-10-15 10:40:00,93.17,93.22,93.02,93.15,11140.0,79.4289,79.4715,79.301,79.4118,11140.0
2018-10-15 10:50:00,93.12,93.25,93.09,93.14,10041.0,79.3862,79.4971,79.3606,79.4033,10041.0
2018-10-15 11:00:00,93.14,93.28,93.06,93.06,14089.0,79.4033,79.5226,79.3351,79.3351,14089.0
2018-10-15 11:10:00,93.07,93.26,92.9,93.19,18064.0,79.3436,79.5056,79.1987,79.4459,18064.0
2018-10-15 11:20:00,93.28,93.53,93.25,93.44,11130.0,79.5226,79.7358,79.4971,79.659,11130.0
2018-10-15 11:30:00,93.47,93.69,93.42,93.65,23227.0,79.6846,79.8722,79.642,79.8381,23227.0
2018-10-15 11:40:00,93.65,93.7,93.61,93.67,14457.0,79.8381,79.8807,79.804,79.8551,14457.0
2018-10-15 11:50:00,93.69,93.75,93.44,93.44,22631.0,79.8722,79.9233,79.659,79.659,22631.0
2018-10-15 12:00:00,93.44,93.44,93.14,93.29,26262.0,79.659,79.659,79.4033,79.5312,26262.0
2018-10-15 12:10:00,93.27,93.38,93.2,93.23,19960.0,79.5141,79.6079,79.4544,79.48,19960.0
2018-10-15 12:20:00,93.24,93.26,93.12,93.23,33100.0,79.4885,79.5056,79.3862,79.48,33100.0
2018-10-15 12:30:00,93.23,93.36,93.19,93.2,58612.0,79.48,79.5908,79.4459,79.4544,58612.0
2018-10-15 12:40:00,93.2,93.27,93.17,93.23,44286.0,79.4544,79.5141,79.4289,79.48,44286.0
2018-10-15 12:50:00,93.23,93.33,93.13,93.3,75121.0,79.48,79.5653,79.3948,79.5397,75121.0
2018-10-15 13:00:00,93.32,93.56,93.32,93.53,15906.0,79.5567,79.7613,79.5567,79.7358,15906.0
2018-10-15 13:10:00,93.53,93.61,93.47,93.61,12343.0,79.7358,79.804,79.6846,79.804,12343.0
2018-10-15 13:20:00,93.61,93.61,93.47,93.53,13119.0,79.804,79.804,79.6846,79.7358,13119.0
2018-10-15 13:30:00,93.54,93.72,93.54,93.57,19206.0,79.7443,79.8977,79.7443,79.7699,19206.0
2018-10-15 13:40:00,93.55,93.58,93.46,93.52,9551.0,79.7528,79.7784,79.6761,79.7272,9551.0
2018-10-15 13:50:00,93.51,93.53,93.43,93.47,7778.0,79.7187,79.7358,79.6505,79.6846,7778.0
2018-10-15 14:00:00,93.45,93.46,93.31,93.42,15162.0,79.6676,79.6761,79.5482,79.642,15162.0
2018-10-15 14:10:00,93.41,93.43,93.29,93.41,45524.0,79.6335,79.6505,79.5312,79.6335,45524.0
2018-10-15 14:20:00,93.43,93.48,93.38,93.41,18023.0,79.6505,79.6931,79.6079,79.6335,18023.0
2018-10-15 14:30:00,93.43,93.55,93.39,93.55,16492.0,79.6505,79.7528,79.6164,79.7528,16492.0
2018-10-15 14:40:00,93.59,93.74,93.59,93.73,22824.0,79.7869,79.9148,79.7869,79.9063,22824.0
2018-10-15 14:50:00,93.76,93.81,93.72,93.73,13464.0,79.9318,79.9745,79.8977,79.9063,13464.0
2018-10-15 15:00:00,93.74,93.75,93.5,93.53,20451.0,79.9148,79.9233,79.7102,79.7358,20451.0
2018-10-15 15:10:00,93.52,93.6,93.46,93.49,28365.0,79.7272,79.7954,79.6761,79.7017,28365.0
2018-10-15 15:20:00,93.48,93.59,93.46,93.49,48822.0,79.6931,79.7869,79.6761,79.7017,48822.0
2018-10-15 15:30:00,93.49,93.53,93.24,93.37,89995.0,79.7017,79.7358,79.4885,79.5994,89995.0
2018-10-15 15:40:00,93.37,93.46,93.21,93.31,40465.0,79.5994,79.6761,79.463,79.5482,40465.0
2018-10-15 15:50:00,93.3,93.35,92.8,92.8,132720.0,79.5397,79.5823,79.1134,79.1134,132720.0
2018-10-16 09:30:00,93.5,94.08,93.45,93.91,66884.0,79.7102,80.2046,79.6676,80.0597,66884.0
2018-10-16 09:40:00,93.87,94.32,93.55,94.09,61964.0,80.0256,80.4092,79.7528,80.2132,61964.0
2018-10-16 09:50:00,94.09,94.31,93.95,94.24,54946.0,80.2132,80.4007,80.0938,80.341,54946.0
2018-10-16 10:00:00,94.25,94.4,94.18,94.27,37647.0,80.3496,80.4774,80.2899,80.3666,37647.0
2018-10-16 10:10:00,94.33,94.34,94.17,94.32,47866.0,80.4178,80.4263,80.2814,80.4092,47866.0
2018-10-16 10:20:00,94.33,94.66,94.18,94.22,105608.0,80.4178,80.6991,80.2899,80.324,105608.0
2018-10-16 10:30:00,94.16,94.18,94.0,94.14,16365.0,80.2728,80.2899,80.1364,80.2558,16365.0
2018-10-16 10:40:00,94.19,94.49,94.04,94.36,29237.0,80.2984,80.5542,80.1705,80.4433,29237.0
2018-10-16 10:50:00,94.36,94.42,94.25,94.41,22869.0,80.4433,80.4945,80.3496,80.486,22869.0
2018-10-16 11:00:00,94.38,94.52,94.23,94.37,14495.0,80.4604,80.5797,80.3325,80.4519,14495.0
2018-10-16 11:10:00,94.3,94.42,94.24,94.35,15722.0,80.3922,80.4945,80.341,80.4348,15722.0
2018-10-16 11:20:00,94.35,94.35,94.14,94.21,12700.0,80.4348,80.4348,80.2558,80.3155,12700.0
2018-10-16 11:30:00,94.19,94.26,94.11,94.17,17137.0,80.2984,80.3581,80.2302,80.2814,17137.0
2018-10-16 11:40:00,94.13,94.19,94.07,94.07,8968.0,80.2473,80.2984,80.1961,80.1961,8968.0
2018-10-16 11:50:00,94.11,94.14,93.99,94.14,18974.0,80.2302,80.2558,80.1279,80.2558,18974.0
2018-10-16 12:00:00,94.14,94.14,93.99,94.0,13823.0,80.2558,80.2558,80.1279,80.1364,13823.0
2018-10-16 12:10:00,93.99,94.08,93.97,93.99,12007.0,80.1279,80.2046,80.1109,80.1279,12007.0
2018-10-16 12:20:00,93.91,93.96,93.86,93.95,8030.0,80.0597,80.1023,80.0171,80.0938,8030.0
2018-10-16 12:30:00,93.94,94.04,93.91,94.04,6350.0,80.0853,80.1705,80.0597,80.1705,6350.0
2018-10-16 12:40:00,94.01,94.26,94.01,94.26,19216.0,80.145,80.3581,80.145,80.3581,19216.0
2018-10-16 12:50:00,94.28,94.42,94.26,94.26,16665.0,80.3751,80.4945,80.3581,80.3581,16665.0
2018-10-16 13:00:00,94.2,94.23,94.08,94.12,9948.0,80.3069,80.3325,80.2046,80.2387,9948.0
2018-10-16 13:10:00,94.11,94.29,94.09,94.25,31974.0,80.2302,80.3837,80.2132,80.3496,31974.0
2018-10-16 13:20:00,94.25,94.32,94.19,94.32,32777.0,80.3496,80.4092,80.2984,80.4092,32777.0
2018-10-16 13:30:00,94.33,94.38,94.25,94.36,19480.0,80.4178,80.4604,80.3496,80.4433,19480.0
2018-10-16 13:40:00,94.38,94.39,94.27,94.29,17131.0,80.4604,80.4689,80.3666,80.3837,17131.0
2018-10-16 13:50:00,94.31,94.35,94.22,94.31,13800.0,80.4007,80.4348,80.324,80.4007,13800.0
2018-10-16 14:00:00,94.33,94.62,94.32,94.56,27986.0,80.4178,80.665,80.4092,80.6138,27986.0
2018-10-16 14:10:00,94.57,94.69,94.55,94.62,21821.0,80.6224,80.7247,80.6053,80.665,21821.0
2018-10-16 14:20:00,94.62,94.83,94.61,94.82,23271.0,80.665,80.844,80.6565,80.8355,23271.0
2018-10-16 14:30:00,94.85,94.96,94.8,94.95,31658.0,80.8611,80.9549,80.8185,80.9463,31658.0
2018-10-16 14:40:00,94.95,95.08,94.93,95.04,32496.0,80.9463,81.0572,80.9293,81.0231,32496.0
2018-10-16 14:50:00,95.06,95.06,94.91,94.93,36433.0,81.0401,81.0401,80.9122,80.9293,36433.0
2018-10-16 15:00:00,94.93,94.93,94.81,94.89,42756.0,80.9293,80.9293,80.827,80.8952,42756.0
2018-10-16 15:10:00,94.88,95.01,94.81,94.94,25477.0,80.8867,80.9975,80.827,80.9378,25477.0
2018-10-16 15:20:00,94.94,94.94,94.75,94.78,39274.0,80.9378,80.9378,80.7758,80.8014,39274.0
2018-10-16 15:30:00,94.77,94.98,94.64,94.98,45722.0,80.7929,80.9719,80.682,80.9719,45722.0
2018-10-16 15:40:00,94.98,95.16,94.98,95.06,94491.0,80.9719,81.1254,80.9719,81.0401,94491.0
2018-10-16 15:50:00,95.07,95.19,94.94,95.12,268451.0,81.0486,81.1509,80.9378,81.0913,268451.0
2018-10-17 09:30:00,95.2,95.46,94.82,95.42,25873.0,81.1595,81.3811,80.8355,81.347,25873.0
2018-10-17 09:40:00,95.41,95.41,94.98,94.98,16305.0,81.3385,81.3385,80.9719,80.9719,16305.0
2018-10-17 09:50:00,95.01,95.17,94.88,94.9,12417.0,80.9975,81.1339,80.8867,80.9037,12417.0
2018-10-17 10:00:00,94.88,95.11,94.87,95.07,13117.0,80.8867,81.0827,80.8781,81.0486,13117.0
2018-10-17 10:10:00,95.07,95.07,94.61,94.67,19016.0,81.0486,81.0486,80.6565,80.7076,19016.0
2018-10-17 10:20:00,94.64,94.78,94.6,94.78,9951.0,80.682,80.8014,80.6479,80.8014,9951.0
2018-10-17 10:30:00,94.76,94.78,94.51,94.68,10516.0,80.7844,80.8014,80.5712,80.7161,10516.0
2018-10-17 10:40:00,94.67,94.74,94.53,94.65,14347.0,80.7076,80.7673,80.5883,80.6906,14347.0
2018-10-17 10:50:00,94.66,94.7,94.56,94.67,12147.0,80.6991,80.7332,80.6138,80.7076,12147.0
2018-10-17 11:00:00,94.66,94.73,94.53,94.64,10782.0,80.6991,80.7588,80.5883,80.682,10782.0
2018-10-17 11:10:00,94.63,94.71,94.52,94.64,12206.0,80.6735,80.7417,80.5797,80.682,12206.0
2018-10-17 11:20:00,94.63,95.01,94.63,95.01,7313.0,80.6735,80.9975,80.6735,80.9975,7313.0
2018-10-17 11:30:00,95.11,95.2,95.03,95.07,4854.0,81.0827,81.1595,81.0145,81.0486,4854.0
2018-10-17 11:40:00,95.12,95.56,95.11,95.54,121388.0,81.0913,81.4664,81.0827,81.4493,121388.0
2018-10-17 11:50:00,95.54,95.84,95.52,95.8,19861.0,81.4493,81.7051,81.4323,81.671,19861.0
2018-10-17 12:00:00,95.8,95.98,95.74,95.93,28042.0,81.671,81.8244,81.6198,81.7818,28042.0
2018-10-17 12:10:00,95.96,96.18,95.94,96.18,18743.0,81.8074,81.9949,81.7903,81.9949,18743.0
2018-10-17 12:20:00,96.18,96.31,96.13,96.16,18119.0,81.9949,82.1057,81.9523,81.9779,18119.0
2018-10-17 12:30:00,96.13,96.19,95.92,96.19,14925.0,81.9523,82.0034,81.7733,82.0034,14925.0
2018-10-17 12:40:00,96.21,96.39,96.21,96.24,17741.0,82.0205,82.174,82.0205,82.0461,17741.0
2018-10-17 12:50:00,96.27,96.29,96.13,96.2,23092.0,82.0716,82.0887,81.9523,82.012,23092.0
2018-10-17 13:00:00,96.19,96.31,96.12,96.12,12781.0,82.0034,82.1057,81.9438,81.9438,12781.0
2018-10-17 13:10:00,96.09,96.14,96.0,96.04,9444.0,81.9182,81.9608,81.8415,81.8756,9444.0
2018-10-17 13:20:00,96.05,96.16,95.97,96.04,10171.0,81.8841,81.9779,81.8159,81.8756,10171.0
2018-10-17 13:30:00,96.08,96.11,95.95,96.01,12813.0,81.9097,81.9352,81.7988,81.85,12813.0
2018-10-17 13:40:00,95.99,96.09,95.99,96.01,10345.0,81.8329,81.9182,81.8329,81.85,10345.0
2018-10-17 13:50:00,96.0,96.1,95.99,96.08,9020.0,81.8415,81.9267,81.8329,81.9097,9020.0
2018-10-17 14:00:00,96.07,96.07,95.72,96.06,12111.0,81.9011,81.9011,81.6028,81.8926,12111.0
2018-10-17 14:10:00,96.1,96.1,95.75,95.82,8643.0,81.9267,81.9267,81.6283,81.688,8643.0
2018-10-17 14:20:00,95.82,95.82,95.44,95.44,13752.0,81.688,81.688,81.3641,81.3641,13752.0
2018-10-17 14:30:00,95.44,95.51,95.32,95.42,16565.0,81.3641,81.4237,81.2618,81.347,16565.0
2018-10-17 14:40:00,95.43,95.81,95.43,95.77,27261.0,81.3555,81.6795,81.3555,81.6454,27261.0
2018-10-17 14:50:00,95.76,95.84,95.7,95.75,17516.0,81.6369,81.7051,81.5857,81.6283,17516.0
2018-10-17 15:00:00,95.73,95.9,95.61,95.9,24345.0,81.6113,81.7562,81.509,81.7562,24345.0
2018-10-17 15:10:00,95.9,95.91,95.58,95.59,30409.0,81.7562,81.7647,81.4834,81.4919,30409.0
2018-10-17 15:20:00,95.52,95.7,95.38,95.66,46860.0,81.4323,81.5857,81.3129,81.5516,46860.0
2018-10-17 15:30:00,95.66,95.73,95.37,95.51,50791.0,81.5516,81.6113,81.3044,81.4237,50791.0
2018-10-17 15:40:00,95.51,95.61,95.34,95.57,68207.0,81.4237,81.509,81.2788,81.4749,68207.0
2018-10-17 15:50:00,95.56,95.79,95.56,95.76,117004.0,81.4664,81.6624,81.4664,81.6369,117004.0
2018-10-18 09:30:00,95.81,96.18,95.41,95.88,90421.0,81.6795,81.9949,81.3385,81.7392,90421.0
2018-10-18 09:40:00,95.74,95.96,95.58,95.58,53552.0,81.6198,81.8074,81.4834,81.4834,53552.0
2018-10-18 09:50:00,95.5,95.95,95.37,95.85,64914.0,81.4152,81.7988,81.3044,81.7136,64914.0
2018-10-18 10:00:00,95.82,96.04,95.69,95.89,75158.0,81.688,81.8756,81.5772,81.7477,75158.0
2018-10-18 10:10:00,95.89,96.25,95.82,96.15,42886.0,81.7477,82.0546,81.688,81.9693,42886.0
2018-10-18 10:20:00,96.15,96.34,96.04,96.33,29056.0,81.9693,82.1313,81.8756,82.1228,29056.0
2018-10-18 10:30:00,96.3,96.68,96.27,96.66,35328.0,82.0972,82.4212,82.0716,82.4041,35328.0
2018-10-18 10:40:00,96.66,96.86,96.53,96.85,38243.0,82.4041,82.5746,82.2933,82.5661,38243.0
2018-10-18 10:50:00,96.84,97.14,96.78,97.07,83330.0,82.5576,82.8133,82.5064,82.7537,83330.0
2018-10-18 11:00:00,97.05,97.12,96.71,96.96,48529.0,82.7366,82.7963,82.4468,82.6599,48529.0
2018-10-18 11:10:00,96.99,97.13,96.84,97.06,50290.0,82.6855,82.8048,82.5576,82.7451,50290.0
2018-10-18 11:20:00,97.07,97.07,96.77,96.88,61622.0,82.7537,82.7537,82.4979,82.5917,61622.0
2018-10-18 11:30:00,96.83,96.89,96.4,96.62,34420.0,82.5491,82.6002,82.1825,82.37,34420.0
2018-10-18 11:40:00,96.62,96.69,96.13,96.22,31512.0,82.37,82.4297,81.9523,82.029,31512.0
2018-10-18 11:50:00,96.21,96.36,96.09,96.21,28761.0,82.0205,82.1484,81.9182,82.0205,28761.0
2018-10-18 12:00:00,96.19,96.32,96.07,96.13,23186.0,82.0034,82.1143,81.9011,81.9523,23186.0
2018-10-18 12:10:00,96.14,96.19,96.02,96.1,14359.0,81.9608,82.0034,81.8585,81.9267,14359.0
2018-10-18 12:20:00,96.1,96.38,96.1,96.27,16046.0,81.9267,82.1654,81.9267,82.0716,16046.0
2018-10-18 12:30:00,96.23,96.28,96.07,96.24,22226.0,82.0375,82.0802,81.9011,82.0461,22226.0
2018-10-18 12:40:00,96.26,96.58,96.26,96.43,16860.0,82.0631,82.3359,82.0631,82.2081,16860.0
2018-10-18 12:50:00,96.4,96.58,96.34,96.46,27747.0,82.1825,82.3359,82.1313,82.2336,27747.0
2018-10-18 13:00:00,96.45,96.65,96.39,96.53,18663.0,82.2251,82.3956,82.174,82.2933,18663.0
2018-10-18 13:10:00,96.48,96.57,96.32,96.36,57345.0,82.2507,82.3274,82.1143,82.1484,57345.0
2018-10-18 13:20:00,96.36,96.44,96.24,96.32,33203.0,82.1484,82.2166,82.0461,82.1143,33203.0
2018-10-18 13:30:00,96.33,96.41,96.08,96.15,21599.0,82.1228,82.191,81.9097,81.9693,21599.0
2018-10-18 13:40:00,96.12,96.12,95.84,95.96,19818.0,81.9438,81.9438,81.7051,81.8074,19818.0
2018-10-18 13:50:00,95.98,96.02,95.86,95.9,25064.0,81.8244,81.8585,81.7221,81.7562,25064.0
2018-10-18 14:00:00,95.89,96.29,95.88,96.21,26139.0,81.7477,82.0887,81.7392,82.0205,26139.0
2018-10-18 14:10:00,96.18,96.24,96.09,96.14,30572.0,81.9949,82.0461,81.9182,81.9608,30572.0
2018-10-18 14:20:00,96.14,96.4,96.11,96.39,27636.0,81.9608,82.1825,81.9352,82.174,27636.0
2018-10-18 14:30:00,96.38,96.42,96.19,96.33,29072.0,82.1654,82.1995,82.0034,82.1228,29072.0
2018-10-18 14:40:00,96.34,96.7,96.26,96.56,35736.0,82.1313,82.4382,82.0631,82.3189,35736.0
2018-10-18 14:50:00,96.54,96.68,96.52,96.62,45702.0,82.3018,82.4212,82.2848,82.37,45702.0
2018-10-18 15:00:00,96.62,96.66,96.32,96.33,29048.0,82.37,82.4041,82.1143,82.1228,29048.0
2018-10-18 15:10:00,96.34,96.76,96.29,96.62,36165.0,82.1313,82.4894,82.0887,82.37,36165.0
2018-10-18 15:20:00,96.62,96.85,96.58,96.78,48836.0,82.37,82.5661,82.3359,82.5064,48836.0
2018-10-18 15:30:00,96.76,96.98,96.54,96.98,74531.0,82.4894,82.6769,82.3018,82.6769,74531.0
2018-10-18 15:40:00,96.98,97.03,96.66,96.7,105198.0,82.6769,82.7196,82.4041,82.4382,105198.0
2018-10-18 15:50:00,96.68,96.69,96.44,96.61,189642.0,82.4212,82.4297,82.2166,82.3615,189642.0
2018-10-19 09:30:00,96.71,96.84,96.25,96.64,139174.0,82.4468,82.5576,82.0546,82.3871,139174.0
2018-10-19 09:40:00,96.67,97.04,96.63,96.95,18358.0,82.4127,82.7281,82.3786,82.6514,18358.0
2018-10-19 09:50:00,96.98,97.4,96.94,97.4,24574.0,82.6769,83.035,82.6428,83.035,24574.0
2018-10-19 10:00:00,97.44,97.5,97.24,97.42,36256.0,83.0691,83.1202,82.8986,83.052,36256.0
2018-10-19 10:10:00,97.41,97.42,97.29,97.4,23009.0,83.0435,83.052,82.9412,83.035,23009.0
2018-10-19 10:20:00,97.41,97.52,97.27,97.36,29620.0,83.0435,83.1373,82.9242,83.0009,29620.0
2018-10-19 10:30:00,97.36,97.69,97.3,97.57,40118.0,83.0009,83.2822,82.9497,83.1799,40118.0
2018-10-19 10:40:00,97.57,97.84,97.49,97.81,27691.0,83.1799,83.4101,83.1117,83.3845,27691.0
2018-10-19 10:50:00,97.76,98.05,97.72,98.0,23759.0,83.3419,83.5891,83.3078,83.5465,23759.0
2018-10-19 11:00:00,97.98,98.02,97.83,97.98,26605.0,83.5294,83.5636,83.4016,83.5294,26605.0
2018-10-19 11:10:00,98.0,98.2,97.93,98.04,41621.0,83.5465,83.717,83.4868,83.5806,41621.0
2018-10-19 11:20:00,98.03,98.11,97.87,97.95,26231.0,83.5721,83.6403,83.4357,83.5039,26231.0
2018-10-19 11:30:00,97.95,98.0,97.81,97.85,15998.0,83.5039,83.5465,83.3845,83.4186,15998.0
2018-10-19 11:40:00,97.88,97.91,97.76,97.83,10503.0,83.4442,83.4698,83.3419,83.4016,10503.0
2018-10-19 11:50:00,97.85,98.0,97.82,97.95,24356.0,83.4186,83.5465,83.393,83.5039,24356.0
2018-10-19 12:00:00,97.94,98.0,97.87,97.97,21920.0,83.4953,83.5465,83.4357,83.5209,21920.0
2018-10-19 12:10:00,97.98,98.0,97.76,97.87,23697.0,83.5294,83.5465,83.3419,83.4357,23697.0
2018-10-19 12:20:00,97.81,97.87,97.66,97.68,14344.0,83.3845,83.4357,83.2566,83.2737,14344.0
2018-10-19 12:30:00,97.7,97.72,97.48,97.61,20181.0,83.2907,83.3078,83.1032,83.214,20181.0
2018-10-19 12:40:00,97.61,97.71,97.5,97.62,34264.0,83.214,83.2993,83.1202,83.2225,34264.0
2018-10-19 12:50:00,97.63,97.73,97.47,97.73,24528.0,83.2311,83.3163,83.0947,83.3163,24528.0
2018-10-19 13:00:00,97.68,97.72,97.6,97.66,26340.0,83.2737,83.3078,83.2055,83.2566,26340.0
2018-10-19 13:10:00,97.7,97.98,97.7,97.91,12608.0,83.2907,83.5294,83.2907,83.4698,12608.0
2018-10-19 13:20:00,97.92,97.94,97.73,97.78,19677.0,83.4783,83.4953,83.3163,83.3589,19677.0
2018-10-19 13:30:00,97.76,97.79,97.66,97.74,11787.0,83.3419,83.3675,83.2566,83.3248,11787.0
2018-10-19 13:40:00,97.74,97.78,97.53,97.58,19680.0,83.3248,83.3589,83.1458,83.1884,19680.0
2018-10-19 13:50:00,97.58,97.61,97.45,97.45,19956.0,83.1884,83.214,83.0776,83.0776,19956.0
2018-10-19 14:00:00,97.47,97.51,97.0,97.12,43811.0,83.0947,83.1288,82.694,82.7963,43811.0
2018-10-19 14:10:00,97.1,97.31,97.07,97.3,12096.0,82.7792,82.9583,82.7537,82.9497,12096.0
2018-10-19 14:20:00,97.3,97.46,97.27,97.33,24518.0,82.9497,83.0861,82.9242,82.9753,24518.0
2018-10-19 14:30:00,97.34,97.4,97.22,97.33,31654.0,82.9838,83.035,82.8815,82.9753,31654.0
2018-10-19 14:40:00,97.33,97.49,97.25,97.46,15045.0,82.9753,83.1117,82.9071,83.0861,15045.0
2018-10-19 14:50:00,97.46,97.5,97.38,97.4,18937.0,83.0861,83.1202,83.0179,83.035,18937.0
2018-10-19 15:00:00,97.43,97.46,97.17,97.25,24355.0,83.0606,83.0861,82.8389,82.9071,24355.0
2018-10-19 15:10:00,97.25,97.39,97.18,97.39,24983.0,82.9071,83.0265,82.8474,83.0265,24983.0
2018-10-19 15:20:00,97.39,97.52,97.32,97.52,31936.0,83.0265,83.1373,82.9668,83.1373,31936.0
2018-10-19 15:30:00,97.52,97.61,97.47,97.52,53533.0,83.1373,83.214,83.0947,83.1373,53533.0
2018-10-19 15:40:00,97.53,97.57,97.33,97.34,77673.0,83.1458,83.1799,82.9753,82.9838,77673.0
2018-10-19 15:50:00,97.34,97.48,97.22,97.32,215079.0,82.9838,83.1032,82.8815,82.9668,215079.0
2018-10-22 09:30:00,97.65,97.72,97.11,97.31,33877.0,83.2481,83.3078,82.7878,82.9583,33877.0
2018-10-22 09:40:00,97.32,97.47,97.22,97.34,10797.0,82.9668,83.0947,82.8815,82.9838,10797.0
2018-10-22 09:50:00,97.31,97.51,97.21,97.44,12604.0,82.9583,83.1288,82.873,83.0691,12604.0
2018-10-22 10:00:00,97.4,97.5,97.27,97.31,19883.0,83.035,83.1202,82.9242,82.9583,19883.0
2018-10-22 10:10:00,97.32,97.45,97.26,97.32,17585.0,82.9668,83.0776,82.9156,82.9668,17585.0
2018-10-22 10:20:00,97.29,97.41,97.22,97.37,26555.0,82.9412,83.0435,82.8815,83.0094,26555.0
2018-10-22 10:30:00,97.37,97.52,97.33,97.47,14296.0,83.0094,83.1373,82.9753,83.0947,14296.0
2018-10-22 10:40:00,97.46,97.67,97.45,97.6,29739.0,83.0861,83.2652,83.0776,83.2055,29739.0
2018-10-22 10:50:00,97.61,97.85,97.61,97.85,30501.0,83.214,83.4186,83.214,83.4186,30501.0
2018-10-22 11:00:00,97.81,97.93,97.62,97.62,54686.0,83.3845,83.4868,83.2225,83.2225,54686.0
2018-10-22 11:10:00,97.61,97.62,97.39,97.48,18547.0,83.214,83.2225,83.0265,83.1032,18547.0
2018-10-22 11:20:00,97.48,97.71,97.46,97.46,10728.0,83.1032,83.2993,83.0861,83.0861,10728.0
2018-10-22 11:30:00,97.47,97.54,97.29,97.33,22576.0,83.0947,83.1543,82.9412,82.9753,22576.0
2018-10-22 11:40:00,97.32,97.32,97.01,97.15,13562.0,82.9668,82.9668,82.7025,82.8219,13562.0
2018-10-22 11:50:00,97.15,97.18,96.9,96.96,19620.0,82.8219,82.8474,82.6087,82.6599,19620.0
2018-10-22 12:00:00,96.99,97.21,96.97,97.15,8209.0,82.6855,82.873,82.6684,82.8219,8209.0
2018-10-22 12:10:00,97.16,97.21,96.92,96.95,11648.0,82.8304,82.873,82.6258,82.6514,11648.0
2018-10-22 12:20:00,96.9,96.93,96.75,96.87,13523.0,82.6087,82.6343,82.4809,82.5832,13523.0
2018-10-22 12:30:00,96.9,96.91,96.81,96.87,13287.0,82.6087,82.6173,82.532,82.5832,13287.0
2018-10-22 12:40:00,96.9,96.98,96.87,96.89,10791.0,82.6087,82.6769,82.5832,82.6002,10791.0
2018-10-22 12:50:00,96.87,97.15,96.87,97.13,7700.0,82.5832,82.8219,82.5832,82.8048,7700.0
2018-10-22 13:00:00,97.13,97.31,97.1,97.29,7600.0,82.8048,82.9583,82.7792,82.9412,7600.0
2018-10-22 13:10:00,97.27,97.28,97.19,97.19,8639.0,82.9242,82.9327,82.856,82.856,8639.0
2018-10-22 13:20:00,97.16,97.19,97.03,97.13,10181.0,82.8304,82.856,82.7196,82.8048,10181.0
2018-10-22 13:30:00,97.1,97.18,97.08,97.11,10398.0,82.7792,82.8474,82.7622,82.7878,10398.0
2018-10-22 13:40:00,97.13,97.28,97.08,97.15,6636.0,82.8048,82.9327,82.7622,82.8219,6636.0
2018-10-22 13:50:00,97.1,97.1,97.0,97.01,9595.0,82.7792,82.7792,82.694,82.7025,9595.0
2018-10-22 14:00:00,97.01,97.05,96.9,96.93,10949.0,82.7025,82.7366,82.6087,82.6343,10949.0
2018-10-22 14:10:00,96.91,96.97,96.82,96.88,12646.0,82.6173,82.6684,82.5405,82.5917,12646.0
2018-10-22 14:20:00,96.88,96.88,96.69,96.71,11470.0,82.5917,82.5917,82.4297,82.4468,11470.0
2018-10-22 14:30:00,96.7,96.79,96.65,96.75,9436.0,82.4382,82.515,82.3956,82.4809,9436.0
2018-10-22 14:40:00,96.77,97.0,96.68,96.96,14754.0,82.4979,82.694,82.4212,82.6599,14754.0
2018-10-22 14:50:00,96.97,96.98,96.87,96.93,13654.0,82.6684,82.6769,82.5832,82.6343,13654.0
2018-10-22 15:00:00,96.91,97.13,96.89,97.06,19083.0,82.6173,82.8048,82.6002,82.7451,19083.0
2018-10-22 15:10:00,97.04,97.13,96.92,96.93,18259.0,82.7281,82.8048,82.6258,82.6343,18259.0
2018-10-22 15:20:00,96.94,97.09,96.92,97.08,16977.0,82.6428,82.7707,82.6258,82.7622,16977.0
2018-10-22 15:30:00,97.08,97.08,96.91,96.94,25523.0,82.7622,82.7622,82.6173,82.6428,25523.0
2018-10-22 15:40:00,96.95,96.97,96.7,96.73,50873.0,82.6514,82.6684,82.4382,82.4638,50873.0
2018-10-22 15:50:00,96.72,96.84,96.68,96.73,122551.0,82.4553,82.5576,82.4212,82.4638,122551.0
2018-10-23 09:30:00,95.25,95.99,95.25,95.99,47213.0,81.2021,81.8329,81.2021,81.8329,47213.0
2018-10-23 09:40:00,95.98,96.19,95.65,96.11,29280.0,81.8244,82.0034,81.5431,81.9352,29280.0
2018-10-23 09:50:00,96.08,96.1,95.71,95.72,25121.0,81.9097,81.9267,81.5942,81.6028,25121.0
2018-10-23 10:00:00,95.76,95.87,95.41,95.45,28829.0,81.6369,81.7306,81.3385,81.3726,28829.0
2018-10-23 10:10:00,95.48,95.6,95.02,95.18,16219.0,81.3982,81.5005,81.006,81.1424,16219.0
2018-10-23 10:20:00,95.17,95.34,95.12,95.25,18230.0,81.1339,81.2788,81.0913,81.2021,18230.0
2018-10-23 10:30:00,95.19,95.22,94.91,95.21,15949.0,81.1509,81.1765,80.9122,81.168,15949.0
2018-10-23 10:40:00,95.16,95.59,95.14,95.56,52976.0,81.1254,81.4919,81.1083,81.4664,52976.0
2018-10-23 10:50:00,95.58,95.79,95.56,95.72,30652.0,81.4834,81.6624,81.4664,81.6028,30652.0
2018-10-23 11:00:00,95.67,95.84,95.59,95.77,17237.0,81.5601,81.7051,81.4919,81.6454,17237.0
2018-10-23 11:10:00,95.77,95.85,95.72,95.72,16560.0,81.6454,81.7136,81.6028,81.6028,16560.0
2018-10-23 11:20:00,95.7,95.79,95.63,95.69,11442.0,81.5857,81.6624,81.526,81.5772,11442.0
2018-10-23 11:30:00,95.69,95.83,95.61,95.74,31459.0,81.5772,81.6965,81.509,81.6198,31459.0
2018-10-23 11:40:00,95.72,95.88,95.67,95.67,37417.0,81.6028,81.7392,81.5601,81.5601,37417.0
2018-10-23 11:50:00,95.63,95.63,95.37,95.41,9519.0,81.526,81.526,81.3044,81.3385,9519.0
2018-10-23 12:00:00,95.37,95.72,95.36,95.72,10748.0,81.3044,81.6028,81.2959,81.6028,10748.0
2018-10-23 12:10:00,95.7,95.86,95.7,95.84,10895.0,81.5857,81.7221,81.5857,81.7051,10895.0
2018-10-23 12:20:00,95.85,95.85,95.61,95.71,15155.0,81.7136,81.7136,81.509,81.5942,15155.0
2018-10-23 12:30:00,95.71,95.83,95.67,95.69,11230.0,81.5942,81.6965,81.5601,81.5772,11230.0
2018-10-23 12:40:00,95.68,95.8,95.6,95.61,11378.0,81.5687,81.671,81.5005,81.509,11378.0
2018-10-23 12:50:00,95.66,95.71,95.49,95.55,11579.0,81.5516,81.5942,81.4067,81.4578,11579.0
2018-10-23 13:00:00,95.53,95.99,95.53,95.96,10473.0,81.4408,81.8329,81.4408,81.8074,10473.0
2018-10-23 13:10:00,95.96,96.0,95.89,95.98,4526.0,81.8074,81.8415,81.7477,81.8244,4526.0
2018-10-23 13:20:00,95.95,96.1,95.94,95.94,7779.0,81.7988,81.9267,81.7903,81.7903,7779.0
2018-10-23 13:30:00,95.96,96.0,95.67,95.72,11174.0,81.8074,81.8415,81.5601,81.6028,11174.0
2018-10-23 13:40:00,95.77,95.78,95.52,95.57,14459.0,81.6454,81.6539,81.4323,81.4749,14459.0
2018-10-23 13:50:00,95.57,95.7,95.46,95.56,12134.0,81.4749,81.5857,81.3811,81.4664,12134.0
2018-10-23 14:00:00,95.55,95.88,95.54,95.85,7163.0,81.4578,81.7392,81.4493,81.7136,7163.0
2018-10-23 14:10:00,95.87,96.16,95.86,96.15,12456.0,81.7306,81.9779,81.7221,81.9693,12456.0
2018-10-23 14:20:00,96.13,96.25,96.1,96.19,14488.0,81.9523,82.0546,81.9267,82.0034,14488.0
2018-10-23 14:30:00,96.19,96.36,96.16,96.28,10734.0,82.0034,82.1484,81.9779,82.0802,10734.0
2018-10-23 14:40:00,96.28,96.45,96.25,96.44,13164.0,82.0802,82.2251,82.0546,82.2166,13164.0
2018-10-23 14:50:00,96.43,96.57,96.31,96.44,17271.0,82.2081,82.3274,82.1057,82.2166,17271.0
2018-10-23 15:00:00,96.44,96.53,96.34,96.4,15275.0,82.2166,82.2933,82.1313,82.1825,15275.0
2018-10-23 15:10:00,96.36,96.47,96.25,96.35,23081.0,82.1484,82.2422,82.0546,82.1398,23081.0
2018-10-23 15:20:00,96.35,96.53,96.34,96.39,30425.0,82.1398,82.2933,82.1313,82.174,30425.0
2018-10-23 15:30:00,96.39,96.47,96.15,96.18,48737.0,82.174,82.2422,81.9693,81.9949,48737.0
2018-10-23 15:40:00,96.18,96.31,96.04,96.2,51725.0,81.9949,82.1057,81.8756,82.012,51725.0
2018-10-23 15:50:00,96.19,96.21,95.98,96.06,105030.0,82.0034,82.0205,81.8244,81.8926,105030.0
2018-10-24 09:30:00,95.57,95.75,94.43,94.6,111396.0,81.4749,81.6283,80.503,80.6479,111396.0
2018-10-24 09:40:00,94.6,94.63,94.3,94.55,45982.0,80.6479,80.6735,80.3922,80.6053,45982.0
2018-10-24 09:50:00,94.63,94.65,94.37,94.48,46758.0,80.6735,80.6906,80.4519,80.5456,46758.0
2018-10-24 10:00:00,94.43,94.61,94.29,94.41,48093.0,80.503,80.6565,80.3837,80.486,48093.0
2018-10-24 10:10:00,94.44,94.56,94.36,94.47,17250.0,80.5115,80.6138,80.4433,80.5371,17250.0
2018-10-24 10:20:00,94.51,94.63,94.49,94.54,26987.0,80.5712,80.6735,80.5542,80.5968,26987.0
2018-10-24 10:30:00,94.56,94.76,94.48,94.55,45032.0,80.6138,80.7844,80.5456,80.6053,45032.0
2018-10-24 10:40:00,94.59,94.76,94.41,94.46,16731.0,80.6394,80.7844,80.486,80.5286,16731.0
2018-10-24 10:50:00,94.45,94.47,94.2,94.2,11280.0,80.5201,80.5371,80.3069,80.3069,11280.0
2018-10-24 11:00:00,94.2,94.23,93.55,93.6,135876.0,80.3069,80.3325,79.7528,79.7954,135876.0
2018-10-24 11:10:00,93.59,93.93,93.59,93.87,36670.0,79.7869,80.0768,79.7869,80.0256,36670.0
2018-10-24 11:20:00,93.79,94.06,93.68,93.89,32479.0,79.9574,80.1876,79.8636,80.0427,32479.0
2018-10-24 11:30:00,93.92,94.16,93.82,94.13,18748.0,80.0682,80.2728,79.983,80.2473,18748.0
2018-10-24 11:40:00,94.14,94.34,94.0,94.33,31573.0,80.2558,80.4263,80.1364,80.4178,31573.0
2018-10-24 11:50:00,94.31,94.63,94.25,94.56,35161.0,80.4007,80.6735,80.3496,80.6138,35161.0
2018-10-24 12:00:00,94.56,94.69,94.53,94.63,9877.0,80.6138,80.7247,80.5883,80.6735,9877.0
2018-10-24 12:10:00,94.6,94.74,94.51,94.51,25202.0,80.6479,80.7673,80.5712,80.5712,25202.0
2018-10-24 12:20:00,94.53,94.59,94.5,94.54,20706.0,80.5883,80.6394,80.5627,80.5968,20706.0
2018-10-24 12:30:00,94.57,94.57,94.19,94.21,17768.0,80.6224,80.6224,80.2984,80.3155,17768.0
2018-10-24 12:40:00,94.17,94.25,94.07,94.07,15847.0,80.2814,80.3496,80.1961,80.1961,15847.0
2018-10-24 12:50:00,94.07,94.35,93.99,94.31,16871.0,80.1961,80.4348,80.1279,80.4007,16871.0
2018-10-24 13:00:00,94.21,94.24,93.72,93.78,18296.0,80.3155,80.341,79.8977,79.9489,18296.0
2018-10-24 13:10:00,93.73,93.94,93.62,93.94,35226.0,79.9063,80.0853,79.8125,80.0853,35226.0
2018-10-24 13:20:00,93.95,93.96,93.51,93.56,14668.0,80.0938,80.1023,79.7187,79.7613,14668.0
2018-10-24 13:30:00,93.59,93.61,93.38,93.39,28645.0,79.7869,79.804,79.6079,79.6164,28645.0
2018-10-24 13:40:00,93.38,93.74,93.38,93.66,26782.0,79.6079,79.9148,79.6079,79.8466,26782.0
2018-10-24 13:50:00,93.68,93.75,93.47,93.49,18834.0,79.8636,79.9233,79.6846,79.7017,18834.0
2018-10-24 14:00:00,93.51,93.51,93.27,93.27,19169.0,79.7187,79.7187,79.5141,79.5141,19169.0
2018-10-24 14:10:00,93.28,93.48,93.24,93.46,24288.0,79.5226,79.6931,79.4885,79.6761,24288.0
2018-10-24 14:20:00,93.44,93.86,93.36,93.8,31677.0,79.659,80.0171,79.5908,79.9659,31677.0
2018-10-24 14:30:00,93.8,93.91,93.7,93.84,25519.0,79.9659,80.0597,79.8807,80.0,25519.0
2018-10-24 14:40:00,93.84,93.85,93.46,93.46,16911.0,80.0,80.0086,79.6761,79.6761,16911.0
2018-10-24 14:50:00,93.46,93.56,93.44,93.46,22846.0,79.6761,79.7613,79.659,79.6761,22846.0
2018-10-24 15:00:00,93.44,93.45,93.12,93.23,31857.0,79.659,79.6676,79.3862,79.48,31857.0
2018-10-24 15:10:00,93.2,93.34,93.17,93.17,32277.0,79.4544,79.5738,79.4289,79.4289,32277.0
2018-10-24 15:20:00,93.18,93.19,92.71,92.77,77492.0,79.4374,79.4459,79.0367,79.0878,77492.0
2018-10-24 15:30:00,92.77,92.8,92.52,92.72,98163.0,79.0878,79.1134,78.8747,79.0452,98163.0
2018-10-24 15:40:00,92.7,92.85,92.46,92.47,94723.0,79.0282,79.156,78.8236,78.8321,94723.0
2018-10-24 15:50:00,92.48,92.55,91.96,92.1,177806.0,78.8406,78.9003,78.3973,78.5167,177806.0
2018-10-25 09:30:00,92.54,92.94,92.26,92.94,35590.0,78.8918,79.2328,78.6531,79.2328,35590.0
2018-10-25 09:40:00,92.91,92.91,92.54,92.72,12332.0,79.2072,79.2072,78.8918,79.0452,12332.0
2018-10-25 09:50:00,92.68,92.83,92.48,92.48,18170.0,79.0111,79.139,78.8406,78.8406,18170.0
2018-10-25 10:00:00,92.47,92.68,92.38,92.62,30301.0,78.8321,79.0111,78.7554,78.96,30301.0
2018-10-25 10:10:00,92.66,92.79,92.5,92.52,31183.0,78.9941,79.1049,78.8577,78.8747,31183.0
2018-10-25 10:20:00,92.51,92.56,92.34,92.46,15400.0,78.8662,78.9088,78.7213,78.8236,15400.0
2018-10-25 10:30:00,92.5,92.58,92.32,92.33,24889.0,78.8577,78.9259,78.7042,78.7127,24889.0
2018-10-25 10:40:00,92.28,92.43,92.11,92.18,28676.0,78.6701,78.798,78.5252,78.5849,28676.0
2018-10-25 10:50:00,92.17,92.38,92.16,92.21,18560.0,78.5763,78.7554,78.5678,78.6104,18560.0
2018-10-25 11:00:00,92.19,92.36,92.08,92.22,21406.0,78.5934,78.7383,78.4996,78.619,21406.0
2018-10-25 11:10:00,92.24,92.34,91.89,92.32,41783.0,78.636,78.7213,78.3376,78.7042,41783.0
2018-10-25 11:20:00,92.36,92.63,92.32,92.6,47123.0,78.7383,78.9685,78.7042,78.9429,47123.0
2018-10-25 11:30:00,92.63,92.68,92.26,92.32,37736.0,78.9685,79.0111,78.6531,78.7042,37736.0
2018-10-25 11:40:00,92.33,92.33,92.08,92.33,25604.0,78.7127,78.7127,78.4996,78.7127,25604.0
2018-10-25 11:50:00,92.33,92.35,92.2,92.33,23844.0,78.7127,78.7298,78.6019,78.7127,23844.0
2018-10-25 12:00:00,92.34,92.48,92.21,92.22,20675.0,78.7213,78.8406,78.6104,78.619,20675.0
2018-10-25 12:10:00,92.23,92.29,91.96,91.96,18193.0,78.6275,78.6786,78.3973,78.3973,18193.0
2018-10-25 12:20:00,91.98,92.04,91.92,91.95,24374.0,78.4144,78.4655,78.3632,78.3888,24374.0
2018-10-25 12:30:00,91.96,92.17,91.94,92.17,23289.0,78.3973,78.5763,78.3803,78.5763,23289.0
2018-10-25 12:40:00,92.19,92.5,92.14,92.5,14695.0,78.5934,78.8577,78.5508,78.8577,14695.0
2018-10-25 12:50:00,92.49,92.55,92.36,92.47,13675.0,78.8491,78.9003,78.7383,78.8321,13675.0
2018-10-25 13:00:00,92.5,92.59,92.3,92.3,12384.0,78.8577,78.9344,78.6872,78.6872,12384.0
2018-10-25 13:10:00,92.31,92.34,92.2,92.2,10041.0,78.6957,78.7213,78.6019,78.6019,10041.0
2018-10-25 13:20:00,92.2,92.38,92.2,92.34,11541.0,78.6019,78.7554,78.6019,78.7213,11541.0
2018-10-25 13:30:00,92.38,92.7,92.35,92.64,13600.0,78.7554,79.0282,78.7298,78.977,13600.0
2018-10-25 13:40:00,92.67,92.78,92.62,92.76,9814.0,79.0026,79.0964,78.96,79.0793,9814.0
2018-10-25 13:50:00,92.72,92.81,92.63,92.75,26662.0,79.0452,79.1219,78.9685,79.0708,26662.0
2018-10-25 14:00:00,92.77,92.88,92.67,92.84,28477.0,79.0878,79.1816,79.0026,79.1475,28477.0
2018-10-25 14:10:00,92.83,92.88,92.72,92.82,21435.0,79.139,79.1816,79.0452,79.1305,21435.0
2018-10-25 14:20:00,92.85,93.14,92.79,93.09,24842.0,79.156,79.4033,79.1049,79.3606,24842.0
2018-10-25 14:30:00,93.09,93.27,93.04,93.13,29315.0,79.3606,79.5141,79.318,79.3948,29315.0
2018-10-25 14:40:00,93.13,93.28,93.1,93.26,24163.0,79.3948,79.5226,79.3692,79.5056,24163.0
2018-10-25 14:50:00,93.25,93.25,93.15,93.15,17639.0,79.4971,79.4971,79.4118,79.4118,17639.0
2018-10-25 15:00:00,93.16,93.19,93.02,93.02,32292.0,79.4203,79.4459,79.301,79.301,32292.0
2018-10-25 15:10:00,93.02,93.21,93.02,93.16,31838.0,79.301,79.463,79.301,79.4203,31838.0
2018-10-25 15:20:00,93.17,93.2,93.04,93.13,41449.0,79.4289,79.4544,79.318,79.3948,41449.0
2018-10-25 15:30:00,93.14,93.24,92.96,93.07,106117.0,79.4033,79.4885,79.2498,79.3436,106117.0
2018-10-25 15:40:00,93.08,93.16,92.87,92.92,112648.0,79.3521,79.4203,79.1731,79.2157,112648.0
2018-10-25 15:50:00,92.92,92.92,92.66,92.86,159342.0,79.2157,79.2157,78.9941,79.1646,159342.0
2018-10-26 09:30:00,92.29,92.63,92.04,92.43,35528.0,78.6786,78.9685,78.4655,78.798,35528.0
2018-10-26 09:40:00,92.43,92.68,92.26,92.42,29879.0,78.798,79.0111,78.6531,78.7895,29879.0
2018-10-26 09:50:00,92.47,92.6,92.25,92.34,25355.0,78.8321,78.9429,78.6445,78.7213,25355.0
2018-10-26 10:00:00,92.42,92.42,91.72,91.88,54577.0,78.7895,78.7895,78.1927,78.3291,54577.0
2018-10-26 10:10:00,91.92,92.12,91.88,91.97,24595.0,78.3632,78.5337,78.3291,78.4058,24595.0
2018-10-26 10:20:00,91.93,92.23,91.93,92.0,12158.0,78.3717,78.6275,78.3717,78.4314,12158.0
2018-10-26 10:30:00,91.99,91.99,91.46,91.64,45900.0,78.4229,78.4229,77.971,78.1245,45900.0
2018-10-26 10:40:00,91.69,91.84,91.34,91.37,54961.0,78.1671,78.295,77.8687,77.8943,54961.0
2018-10-26 10:50:00,91.43,91.57,91.02,91.06,51208.0,77.9455,78.0648,77.5959,77.63,51208.0
2018-10-26 11:00:00,91.07,91.46,91.07,91.28,26666.0,77.6386,77.971,77.6386,77.8176,26666.0
2018-10-26 11:10:00,91.28,91.94,91.26,91.84,30162.0,77.8176,78.3803,77.8005,78.295,30162.0
2018-10-26 11:20:00,91.86,92.1,91.79,92.04,21985.0,78.3121,78.5167,78.2524,78.4655,21985.0
2018-10-26 11:30:00,92.09,92.44,92.07,92.13,22893.0,78.5081,78.8065,78.4911,78.5422,22893.0
2018-10-26 11:40:00,92.21,92.22,91.82,91.9,16867.0,78.6104,78.619,78.278,78.3462,16867.0
2018-10-26 11:50:00,91.98,92.21,91.94,92.01,21990.0,78.4144,78.6104,78.3803,78.4399,21990.0
2018-10-26 12:00:00,92.04,92.35,91.96,92.34,21029.0,78.4655,78.7298,78.3973,78.7213,21029.0
2018-10-26 12:10:00,92.33,92.45,92.18,92.45,12002.0,78.7127,78.815,78.5849,78.815,12002.0
2018-10-26 12:20:00,92.42,92.76,92.42,92.63,16036.0,78.7895,79.0793,78.7895,78.9685,16036.0
2018-10-26 12:30:00,92.64,92.8,92.5,92.57,13160.0,78.977,79.1134,78.8577,78.9173,13160.0
2018-10-26 12:40:00,92.57,92.93,92.49,92.89,14371.0,78.9173,79.2242,78.8491,79.1901,14371.0
2018-10-26 12:50:00,92.88,92.91,92.6,92.66,16656.0,79.1816,79.2072,78.9429,78.9941,16656.0
2018-10-26 13:00:00,92.62,93.07,92.62,92.88,24014.0,78.96,79.3436,78.96,79.1816,24014.0
2018-10-26 13:10:00,92.85,93.0,92.76,92.94,29877.0,79.156,79.2839,79.0793,79.2328,29877.0
2018-10-26 13:20:00,92.99,93.1,92.6,92.66,23426.0,79.2754,79.3692,78.9429,78.9941,23426.0
2018-10-26 13:30:00,92.65,92.68,92.29,92.34,20293.0,78.9855,79.0111,78.6786,78.7213,20293.0
2018-10-26 13:40:00,92.37,92.74,92.37,92.63,15242.0,78.7468,79.0623,78.7468,78.9685,15242.0
2018-10-26 13:50:00,92.62,92.91,92.53,92.86,13919.0,78.96,79.2072,78.8832,79.1646,13919.0
2018-10-26 14:00:00,92.88,92.95,92.71,92.82,20842.0,79.1816,79.2413,79.0367,79.1305,20842.0
2018-10-26 14:10:00,92.82,92.89,92.46,92.61,32330.0,79.1305,79.1901,78.8236,78.9514,32330.0
2018-10-26 14:20:00,92.63,92.7,92.37,92.55,27617.0,78.9685,79.0282,78.7468,78.9003,27617.0
2018-10-26 14:30:00,92.53,92.86,92.5,92.71,19142.0,78.8832,79.1646,78.8577,79.0367,19142.0
2018-10-26 14:40:00,92.76,92.8,92.31,92.34,20864.0,79.0793,79.1134,78.6957,78.7213,20864.0
2018-10-26 14:50:00,92.35,92.4,91.85,91.88,37804.0,78.7298,78.7724,78.3035,78.3291,37804.0
2018-10-26 15:00:00,91.92,92.09,91.72,91.99,41752.0,78.3632,78.5081,78.1927,78.4229,41752.0
2018-10-26 15:10:00,92.0,92.17,91.77,92.17,45647.0,78.4314,78.5763,78.2353,78.5763,45647.0
2018-10-26 15:20:00,92.15,92.49,92.13,92.34,31573.0,78.5593,78.8491,78.5422,78.7213,31573.0
2018-10-26 15:30:00,92.35,92.41,92.03,92.33,101176.0,78.7298,78.7809,78.457,78.7127,101176.0
2018-10-26 15:40:00,92.29,92.58,91.92,92.44,103252.0,78.6786,78.9259,78.3632,78.8065,103252.0
2018-10-26 15:50:00,92.44,92.77,92.06,92.33,281212.0,78.8065,79.0878,78.4826,78.7127,281212.0
2018-10-29 09:30:00,93.28,93.83,93.28,93.59,32590.0,79.5226,79.9915,79.5226,79.7869,32590.0
2018-10-29 09:40:00,93.6,93.93,93.52,93.79,10995.0,79.7954,80.0768,79.7272,79.9574,10995.0
2018-10-29 09:50:00,93.8,94.36,93.7,94.35,18828.0,79.9659,80.4433,79.8807,80.4348,18828.0
2018-10-29 10:00:00,94.39,94.55,94.23,94.37,21704.0,80.4689,80.6053,80.3325,80.4519,21704.0
2018-10-29 10:10:00,94.37,94.5,94.21,94.44,22897.0,80.4519,80.5627,80.3155,80.5115,22897.0
2018-10-29 10:20:00,94.49,94.74,94.38,94.58,12366.0,80.5542,80.7673,80.4604,80.6309,12366.0
2018-10-29 10:30:00,94.64,94.74,94.44,94.59,24948.0,80.682,80.7673,80.5115,80.6394,24948.0
2018-10-29 10:40:00,94.57,94.68,94.2,94.31,34593.0,80.6224,80.7161,80.3069,80.4007,34593.0
2018-10-29 10:50:00,94.31,94.9,94.31,94.82,29755.0,80.4007,80.9037,80.4007,80.8355,29755.0
2018-10-29 11:00:00,94.89,94.91,94.74,94.77,25428.0,80.8952,80.9122,80.7673,80.7929,25428.0
2018-10-29 11:10:00,94.74,94.82,94.34,94.57,22420.0,80.7673,80.8355,80.4263,80.6224,22420.0
2018-10-29 11:20:00,94.57,94.72,94.53,94.72,21264.0,80.6224,80.7502,80.5883,80.7502,21264.0
2018-10-29 11:30:00,94.72,94.76,94.62,94.73,18496.0,80.7502,80.7844,80.665,80.7588,18496.0
2018-10-29 11:40:00,94.72,94.95,94.7,94.88,13071.0,80.7502,80.9463,80.7332,80.8867,13071.0
2018-10-29 11:50:00,94.89,94.89,94.31,94.38,22038.0,80.8952,80.8952,80.4007,80.4604,22038.0
2018-10-29 12:00:00,94.33,94.5,94.3,94.45,18224.0,80.4178,80.5627,80.3922,80.5201,18224.0
2018-10-29 12:10:00,94.43,94.62,94.35,94.49,25583.0,80.503,80.665,80.4348,80.5542,25583.0
2018-10-29 12:20:00,94.51,94.83,94.4,94.83,23873.0,80.5712,80.844,80.4774,80.844,23873.0
2018-10-29 12:30:00,94.83,94.94,94.71,94.85,9690.0,80.844,80.9378,80.7417,80.8611,9690.0
2018-10-29 12:40:00,94.84,94.99,94.65,94.65,20515.0,80.8526,80.9804,80.6906,80.6906,20515.0
2018-10-29 12:50:00,94.66,94.75,94.4,94.5,78905.0,80.6991,80.7758,80.4774,80.5627,78905.0
2018-10-29 13:00:00,94.54,94.93,94.54,94.93,19265.0,80.5968,80.9293,80.5968,80.9293,19265.0
2018-10-29 13:10:00,94.92,94.92,94.71,94.72,15507.0,80.9208,80.9208,80.7417,80.7502,15507.0
2018-10-29 13:20:00,94.75,94.79,94.65,94.71,10668.0,80.7758,80.8099,80.6906,80.7417,10668.0
2018-10-29 13:30:00,94.69,94.89,94.65,94.79,22133.0,80.7247,80.8952,80.6906,80.8099,22133.0
2018-10-29 13:40:00,94.78,94.81,94.57,94.71,23376.0,80.8014,80.827,80.6224,80.7417,23376.0
2018-10-29 13:50:00,94.67,94.89,94.64,94.65,18053.0,80.7076,80.8952,80.682,80.6906,18053.0
2018-10-29 14:00:00,94.53,94.59,94.3,94.46,9516.0,80.5883,80.6394,80.3922,80.5286,9516.0
2018-10-29 14:10:00,94.46,94.46,94.1,94.29,20271.0,80.5286,80.5286,80.2217,80.3837,20271.0
2018-10-29 14:20:00,94.31,94.41,94.2,94.21,22518.0,80.4007,80.486,80.3069,80.3155,22518.0
2018-10-29 14:30:00,94.22,94.26,94.03,94.13,20450.0,80.324,80.3581,80.162,80.2473,20450.0
2018-10-29 14:40:00,94.09,94.36,94.09,94.17,21120.0,80.2132,80.4433,80.2132,80.2814,21120.0
2018-10-29 14:50:00,94.17,94.17,93.79,93.89,50872.0,80.2814,80.2814,79.9574,80.0427,50872.0
2018-10-29 15:00:00,93.9,93.9,93.35,93.45,33881.0,80.0512,80.0512,79.5823,79.6676,33881.0
2018-10-29 15:10:00,93.49,93.5,93.05,93.42,39403.0,79.7017,79.7102,79.3265,79.642,39403.0
2018-10-29 15:20:00,93.39,93.53,93.24,93.43,51089.0,79.6164,79.7358,79.4885,79.6505,51089.0
2018-10-29 15:30:00,93.4,93.63,93.29,93.37,145858.0,79.6249,79.821,79.5312,79.5994,145858.0
2018-10-29 15:40:00,93.35,93.55,92.72,93.43,80419.0,79.5823,79.7528,79.0452,79.6505,80419.0
2018-10-29 15:50:00,93.42,93.67,93.25,93.53,144506.0,79.642,79.8551,79.4971,79.7358,144506.0
2018-10-30 09:30:00,94.18,94.21,93.51,93.63,50161.0,80.2899,80.3155,79.7187,79.821,50161.0
2018-10-30 09:40:00,93.65,94.01,93.61,93.93,23902.0,79.8381,80.145,79.804,80.0768,23902.0
2018-10-30 09:50:00,93.93,94.4,93.86,94.4,35026.0,80.0768,80.4774,80.0171,80.4774,35026.0
2018-10-30 10:00:00,94.44,94.58,94.02,94.03,25265.0,80.5115,80.6309,80.1535,80.162,25265.0
2018-10-30 10:10:00,94.06,94.47,94.02,94.3,21684.0,80.1876,80.5371,80.1535,80.3922,21684.0
2018-10-30 10:20:00,94.23,94.37,93.97,94.01,17392.0,80.3325,80.4519,80.1109,80.145,17392.0
2018-10-30 10:30:00,94.0,94.0,93.73,93.94,29687.0,80.1364,80.1364,79.9063,80.0853,29687.0
2018-10-30 10:40:00,93.9,94.0,93.67,93.81,13601.0,80.0512,80.1364,79.8551,79.9745,13601.0
2018-10-30 10:50:00,93.81,93.93,93.64,93.68,29607.0,79.9745,80.0768,79.8295,79.8636,29607.0
2018-10-30 11:00:00,93.72,93.81,93.54,93.71,19928.0,79.8977,79.9745,79.7443,79.8892,19928.0
2018-10-30 11:10:00,93.69,93.69,93.27,93.33,15621.0,79.8722,79.8722,79.5141,79.5653,15621.0
2018-10-30 11:20:00,93.28,93.74,93.2,93.62,21756.0,79.5226,79.9148,79.4544,79.8125,21756.0
2018-10-30 11:30:00,93.66,93.73,93.51,93.57,20534.0,79.8466,79.9063,79.7187,79.7699,20534.0
2018-10-30 11:40:00,93.52,93.75,93.46,93.71,12877.0,79.7272,79.9233,79.6761,79.8892,12877.0
2018-10-30 11:50:00,93.69,93.72,93.5,93.64,47155.0,79.8722,79.8977,79.7102,79.8295,47155.0
2018-10-30 12:00:00,93.66,93.95,93.64,93.86,32247.0,79.8466,80.0938,79.8295,80.0171,32247.0
2018-10-30 12:10:00,93.88,93.96,93.76,93.93,33730.0,80.0341,80.1023,79.9318,80.0768,33730.0
2018-10-30 12:20:00,93.95,93.98,93.83,93.86,14338.0,80.0938,80.1194,79.9915,80.0171,14338.0
2018-10-30 12:30:00,93.88,93.9,93.81,93.89,51922.0,80.0341,80.0512,79.9745,80.0427,51922.0
2018-10-30 12:40:00,93.89,94.07,93.83,94.07,27043.0,80.0427,80.1961,79.9915,80.1961,27043.0
2018-10-30 12:50:00,94.05,94.08,93.89,93.91,56985.0,80.1791,80.2046,80.0427,80.0597,56985.0
2018-10-30 13:00:00,93.88,94.1,93.81,94.06,48703.0,80.0341,80.2217,79.9745,80.1876,48703.0
2018-10-30 13:10:00,94.05,94.14,93.95,94.1,16207.0,80.1791,80.2558,80.0938,80.2217,16207.0
2018-10-30 13:20:00,94.07,94.16,93.88,93.95,16736.0,80.1961,80.2728,80.0341,80.0938,16736.0
2018-10-30 13:30:00,93.92,94.07,93.86,93.97,17755.0,80.0682,80.1961,80.0171,80.1109,17755.0
2018-10-30 13:40:00,94.02,94.16,93.91,94.11,15547.0,80.1535,80.2728,80.0597,80.2302,15547.0
2018-10-30 13:50:00,94.14,94.25,94.02,94.25,16128.0,80.2558,80.3496,80.1535,80.3496,16128.0
2018-10-30 14:00:00,94.23,94.3,93.91,93.94,14054.0,80.3325,80.3922,80.0597,80.0853,14054.0
2018-10-30 14:10:00,93.9,94.0,93.88,93.94,33640.0,80.0512,80.1364,80.0341,80.0853,33640.0
2018-10-30 14:20:00,93.94,94.17,93.94,94.02,22204.0,80.0853,80.2814,80.0853,80.1535,22204.0
2018-10-30 14:30:00,94.02,94.19,93.97,94.04,27461.0,80.1535,80.2984,80.1109,80.1705,27461.0
2018-10-30 14:40:00,94.1,94.19,93.98,94.14,21839.0,80.2217,80.2984,80.1194,80.2558,21839.0
2018-10-30 14:50:00,94.14,94.67,94.14,94.58,27261.0,80.2558,80.7076,80.2558,80.6309,27261.0
2018-10-30 15:00:00,94.61,94.61,94.34,94.52,20787.0,80.6565,80.6565,80.4263,80.5797,20787.0
2018-10-30 15:10:00,94.52,94.96,94.5,94.84,40765.0,80.5797,80.9549,80.5627,80.8526,40765.0
2018-10-30 15:20:00,94.84,95.11,94.73,95.11,39037.0,80.8526,81.0827,80.7588,81.0827,39037.0
2018-10-30 15:30:00,95.12,95.3,95.11,95.13,81946.0,81.0913,81.2447,81.0827,81.0998,81946.0
2018-10-30 15:40:00,95.14,95.34,95.05,95.34,69486.0,81.1083,81.2788,81.0316,81.2788,69486.0
2018-10-30 15:50:00,95.34,95.7,95.29,95.49,141805.0,81.2788,81.5857,81.2362,81.4067,141805.0
2018-10-31 09:30:00,96.24,96.39,95.49,95.91,35628.0,82.0461,82.174,81.4067,81.7647,35628.0
2018-10-31 09:40:00,95.93,96.1,95.79,95.94,17676.0,81.7818,81.9267,81.6624,81.7903,17676.0
2018-10-31 09:50:00,95.97,96.26,95.96,96.17,17539.0,81.8159,82.0631,81.8074,81.9864,17539.0
2018-10-31 10:00:00,96.17,96.29,95.88,95.92,34418.0,81.9864,82.0887,81.7392,81.7733,34418.0
2018-10-31 10:10:00,95.93,96.49,95.93,96.3,57612.0,81.7818,82.2592,81.7818,82.0972,57612.0
2018-10-31 10:20:00,96.28,96.47,96.15,96.36,17129.0,82.0802,82.2422,81.9693,82.1484,17129.0
2018-10-31 10:30:00,96.36,96.44,96.28,96.38,26971.0,82.1484,82.2166,82.0802,82.1654,26971.0
2018-10-31 10:40:00,96.44,96.6,96.39,96.49,36442.0,82.2166,82.353,82.174,82.2592,36442.0
2018-10-31 10:50:00,96.49,96.59,96.38,96.44,57400.0,82.2592,82.3445,82.1654,82.2166,57400.0
2018-10-31 11:00:00,96.45,96.47,96.04,96.33,77604.0,82.2251,82.2422,81.8756,82.1228,77604.0
2018-10-31 11:10:00,96.37,96.47,96.24,96.42,18764.0,82.1569,82.2422,82.0461,82.1995,18764.0
2018-10-31 11:20:00,96.46,96.66,96.41,96.66,17005.0,82.2336,82.4041,82.191,82.4041,17005.0
2018-10-31 11:30:00,96.67,96.77,96.49,96.68,17715.0,82.4127,82.4979,82.2592,82.4212,17715.0
2018-10-31 11:40:00,96.7,96.72,96.39,96.39,17566.0,82.4382,82.4553,82.174,82.174,17566.0
2018-10-31 11:50:00,96.44,96.62,96.42,96.52,26762.0,82.2166,82.37,82.1995,82.2848,26762.0
2018-10-31 12:00:00,96.53,96.53,96.2,96.37,41517.0,82.2933,82.2933,82.012,82.1569,41517.0
2018-10-31 12:10:00,96.37,96.48,96.34,96.36,21152.0,82.1569,82.2507,82.1313,82.1484,21152.0
2018-10-31 12:20:00,96.36,96.5,96.33,96.43,15345.0,82.1484,82.2677,82.1228,82.2081,15345.0
2018-10-31 12:30:00,96.43,96.6,96.29,96.59,15209.0,82.2081,82.353,82.0887,82.3445,15209.0
2018-10-31 12:40:00,96.6,96.78,96.6,96.74,21029.0,82.353,82.5064,82.353,82.4723,21029.0
2018-10-31 12:50:00,96.73,96.89,96.7,96.84,19288.0,82.4638,82.6002,82.4382,82.5576,19288.0
2018-10-31 13:00:00,96.86,96.86,96.69,96.74,11371.0,82.5746,82.5746,82.4297,82.4723,11371.0
2018-10-31 13:10:00,96.77,96.96,96.65,96.74,19216.0,82.4979,82.6599,82.3956,82.4723,19216.0
2018-10-31 13:20:00,96.74,96.79,96.62,96.64,12010.0,82.4723,82.515,82.37,82.3871,12010.0
2018-10-31 13:30:00,96.64,96.65,96.46,96.49,14367.0,82.3871,82.3956,82.2336,82.2592,14367.0
2018-10-31 13:40:00,96.49,96.7,96.44,96.7,14594.0,82.2592,82.4382,82.2166,82.4382,14594.0
2018-10-31 13:50:00,96.7,96.71,96.54,96.55,14070.0,82.4382,82.4468,82.3018,82.3104,14070.0
2018-10-31 14:00:00,96.57,96.64,96.47,96.57,15726.0,82.3274,82.3871,82.2422,82.3274,15726.0
2018-10-31 14:10:00,96.59,96.71,96.53,96.69,32589.0,82.3445,82.4468,82.2933,82.4297,32589.0
2018-10-31 14:20:00,96.7,96.7,96.51,96.65,20338.0,82.4382,82.4382,82.2763,82.3956,20338.0
2018-10-31 14:30:00,96.65,96.76,96.57,96.6,17198.0,82.3956,82.4894,82.3274,82.353,17198.0
2018-10-31 14:40:00,96.61,96.71,96.46,96.48,43819.0,82.3615,82.4468,82.2336,82.2507,43819.0
2018-10-31 14:50:00,96.48,96.75,96.46,96.72,22028.0,82.2507,82.4809,82.2336,82.4553,22028.0
2018-10-31 15:00:00,96.74,96.89,96.64,96.65,26003.0,82.4723,82.6002,82.3871,82.3956,26003.0
2018-10-31 15:10:00,96.63,96.85,96.61,96.64,28090.0,82.3786,82.5661,82.3615,82.3871,28090.0
2018-10-31 15:20:00,96.63,96.67,96.36,96.45,36537.0,82.3786,82.4127,82.1484,82.2251,36537.0
2018-10-31 15:30:00,96.44,96.44,96.01,96.03,59300.0,82.2166,82.2166,81.85,81.867,59300.0
2018-10-31 15:40:00,96.03,96.13,95.66,95.72,90854.0,81.867,81.9523,81.5516,81.6028,90854.0
2018-10-31 15:50:00,95.72,95.9,95.61,95.65,180474.0,81.6028,81.7562,81.509,81.5431,180474.0
2018-11-01 09:30:00,91.0,91.79,89.17,90.56,360185.0,77.5789,78.2524,76.0188,77.2038,360185.0
2018-11-01 09:40:00,90.56,90.62,89.01,89.55,234038.0,77.2038,77.2549,75.8824,76.3427,234038.0
2018-11-01 09:50:00,89.51,89.96,89.01,89.11,213418.0,76.3086,76.6923,75.8824,75.9676,213418.0
2018-11-01 10:00:00,89.11,89.79,88.58,89.48,259000.0,75.9676,76.5473,75.5158,76.2831,259000.0
2018-11-01 10:10:00,89.43,89.96,89.39,89.44,113914.0,76.2404,76.6923,76.2063,76.249,113914.0
2018-11-01 10:20:00,89.48,89.84,89.34,89.46,154524.0,76.2831,76.59,76.1637,76.266,154524.0
2018-11-01 10:30:00,89.52,89.72,89.4,89.53,106088.0,76.3172,76.4877,76.2149,76.3257,106088.0
2018-11-01 10:40:00,89.51,89.89,89.46,89.86,85346.0,76.3086,76.6326,76.266,76.607,85346.0
2018-11-01 10:50:00,89.85,90.09,89.47,89.69,80071.0,76.5985,76.8031,76.2745,76.4621,80071.0
2018-11-01 11:00:00,89.7,89.83,89.54,89.76,66860.0,76.4706,76.5814,76.3342,76.5218,66860.0
2018-11-01 11:10:00,89.75,90.38,89.74,90.01,82459.0,76.5132,77.0503,76.5047,76.7349,82459.0
2018-11-01 11:20:00,89.99,90.52,89.97,90.26,87224.0,76.7179,77.1697,76.7008,76.948,87224.0
2018-11-01 11:30:00,90.25,90.46,90.09,90.34,56320.0,76.9395,77.1185,76.8031,77.0162,56320.0
2018-11-01 11:40:00,90.36,90.75,90.31,90.63,66782.0,77.0333,77.3658,76.9907,77.2635,66782.0
2018-11-01 11:50:00,90.65,91.05,90.61,90.85,77363.0,77.2805,77.6215,77.2464,77.451,77363.0
2018-11-01 12:00:00,90.88,90.96,90.73,90.76,71790.0,77.4766,77.5448,77.3487,77.3743,71790.0
2018-11-01 12:10:00,90.76,90.77,90.39,90.5,43613.0,77.3743,77.3828,77.0589,77.1526,43613.0
2018-11-01 12:20:00,90.5,90.72,90.3,90.7,48681.0,77.1526,77.3402,76.9821,77.3231,48681.0
2018-11-01 12:30:00,90.72,91.02,90.72,90.89,71342.0,77.3402,77.5959,77.3402,77.4851,71342.0
2018-11-01 12:40:00,90.88,90.89,90.38,90.58,47248.0,77.4766,77.4851,77.0503,77.2208,47248.0
2018-11-01 12:50:00,90.58,90.64,90.27,90.36,37751.0,77.2208,77.272,76.9566,77.0333,37751.0
2018-11-01 13:00:00,90.36,90.68,90.33,90.47,51317.0,77.0333,77.3061,77.0077,77.1271,51317.0
2018-11-01 13:10:00,90.45,90.77,90.31,90.55,68921.0,77.11,77.3828,76.9907,77.1953,68921.0
2018-11-01 13:20:00,90.56,90.57,90.19,90.25,65394.0,77.2038,77.2123,76.8884,76.9395,65394.0
2018-11-01 13:30:00,90.23,90.27,90.12,90.2,68692.0,76.9225,76.9566,76.8287,76.8969,68692.0
2018-11-01 13:40:00,90.18,90.36,89.93,90.05,58309.0,76.8798,77.0333,76.6667,76.769,58309.0
2018-11-01 13:50:00,90.05,90.12,89.96,90.08,29603.0,76.769,76.8287,76.6923,76.7946,29603.0
2018-11-01 14:00:00,90.08,90.08,89.7,89.77,41048.0,76.7946,76.7946,76.4706,76.5303,41048.0
2018-11-01 14:10:00,89.77,89.88,89.7,89.71,36265.0,76.5303,76.6241,76.4706,76.4791,36265.0
2018-11-01 14:20:00,89.72,89.83,89.53,89.55,54709.0,76.4877,76.5814,76.3257,76.3427,54709.0
2018-11-01 14:30:00,89.56,89.78,89.45,89.77,79694.0,76.3513,76.5388,76.2575,76.5303,79694.0
2018-11-01 14:40:00,89.77,90.42,89.74,90.38,94262.0,76.5303,77.0844,76.5047,77.0503,94262.0
2018-11-01 14:50:00,90.35,90.38,90.06,90.06,89191.0,77.0248,77.0503,76.7775,76.7775,89191.0
2018-11-01 15:00:00,90.09,90.16,89.93,90.11,47235.0,76.8031,76.8628,76.6667,76.8202,47235.0
2018-11-01 15:10:00,90.12,90.25,90.03,90.2,67408.0,76.8287,76.9395,76.752,76.8969,67408.0
2018-11-01 15:20:00,90.2,90.25,90.07,90.17,89263.0,76.8969,76.9395,76.7861,76.8713,89263.0
2018-11-01 15:30:00,90.16,90.16,89.88,89.94,92668.0,76.8628,76.8628,76.6241,76.6752,92668.0
2018-11-01 15:40:00,89.94,90.1,89.8,90.05,138933.0,76.6752,76.8116,76.5559,76.769,138933.0
2018-11-01 15:50:00,90.04,90.05,89.83,89.94,247491.0,76.7605,76.769,76.5814,76.6752,247491.0
2018-11-02 09:30:00,90.37,90.99,90.28,90.73,98451.0,77.0418,77.5704,76.9651,77.3487,98451.0
2018-11-02 09:40:00,90.73,90.75,90.27,90.38,52891.0,77.3487,77.3658,76.9566,77.0503,52891.0
2018-11-02 09:50:00,90.37,90.4,90.07,90.16,67780.0,77.0418,77.0674,76.7861,76.8628,67780.0
2018-11-02 10:00:00,90.16,90.62,90.16,90.6,46325.0,76.8628,77.2549,76.8628,77.2379,46325.0
2018-11-02 10:10:00,90.63,90.69,90.36,90.39,61391.0,77.2635,77.3146,77.0333,77.0589,61391.0
2018-11-02 10:20:00,90.39,90.44,90.08,90.08,41034.0,77.0589,77.1015,76.7946,76.7946,41034.0
2018-11-02 10:30:00,90.08,90.22,89.9,89.9,54469.0,76.7946,76.9139,76.6411,76.6411,54469.0
2018-11-02 10:40:00,89.85,89.99,89.7,89.9,35043.0,76.5985,76.7179,76.4706,76.6411,35043.0
2018-11-02 10:50:00,89.92,89.98,89.8,89.96,34059.0,76.6582,76.7093,76.5559,76.6923,34059.0
2018-11-02 11:00:00,89.99,90.11,89.79,89.91,32560.0,76.7179,76.8202,76.5473,76.6497,32560.0
2018-11-02 11:10:00,89.96,89.99,89.64,89.73,29179.0,76.6923,76.7179,76.4195,76.4962,29179.0
2018-11-02 11:20:00,89.71,89.73,89.54,89.73,27114.0,76.4791,76.4962,76.3342,76.4962,27114.0
2018-11-02 11:30:00,89.66,89.74,89.45,89.57,31083.0,76.4365,76.5047,76.2575,76.3598,31083.0
2018-11-02 11:40:00,89.55,89.6,89.17,89.3,66049.0,76.3427,76.3854,76.0188,76.1296,66049.0
2018-11-02 11:50:00,89.28,89.3,89.04,89.15,45110.0,76.1126,76.1296,75.908,76.0017,45110.0
2018-11-02 12:00:00,89.15,89.43,89.15,89.26,29115.0,76.0017,76.2404,76.0017,76.0955,29115.0
2018-11-02 12:10:00,89.25,89.47,89.18,89.45,26492.0,76.087,76.2745,76.0273,76.2575,26492.0
2018-11-02 12:20:00,89.43,89.45,89.27,89.34,15076.0,76.2404,76.2575,76.104,76.1637,15076.0
2018-11-02 12:30:00,89.35,89.37,88.93,89.01,57508.0,76.1722,76.1893,75.8142,75.8824,57508.0
2018-11-02 12:40:00,89.01,89.31,88.99,89.29,59917.0,75.8824,76.1381,75.8653,76.1211,59917.0
2018-11-02 12:50:00,89.33,89.34,89.13,89.3,42190.0,76.1552,76.1637,75.9847,76.1296,42190.0
2018-11-02 13:00:00,89.29,89.31,89.14,89.3,26004.0,76.1211,76.1381,75.9932,76.1296,26004.0
2018-11-02 13:10:00,89.28,89.52,89.28,89.52,36791.0,76.1126,76.3172,76.1126,76.3172,36791.0
2018-11-02 13:20:00,89.49,89.57,89.42,89.49,28212.0,76.2916,76.3598,76.2319,76.2916,28212.0
2018-11-02 13:30:00,89.48,89.53,89.45,89.5,24936.0,76.2831,76.3257,76.2575,76.3001,24936.0
2018-11-02 13:40:00,89.49,89.69,89.45,89.58,29342.0,76.2916,76.4621,76.2575,76.3683,29342.0
2018-11-02 13:50:00,89.59,89.59,89.46,89.51,24558.0,76.3768,76.3768,76.266,76.3086,24558.0
2018-11-02 14:00:00,89.48,89.48,89.12,89.12,21772.0,76.2831,76.2831,75.9762,75.9762,21772.0
2018-11-02 14:10:00,89.08,89.12,89.04,89.11,9224.0,75.9421,75.9762,75.908,75.9676,9224.0
2018-11-02 14:20:00,89.12,89.8,88.99,89.69,38615.0,75.9762,76.5559,75.8653,76.4621,38615.0
2018-11-02 14:30:00,89.71,89.71,89.35,89.35,26258.0,76.4791,76.4791,76.1722,76.1722,26258.0
2018-11-02 14:40:00,89.34,89.59,89.33,89.54,12673.0,76.1637,76.3768,76.1552,76.3342,12673.0
2018-11-02 14:50:00,89.56,89.61,89.42,89.42,17245.0,76.3513,76.3939,76.2319,76.2319,17245.0
2018-11-02 15:00:00,89.43,89.48,89.2,89.28,28621.0,76.2404,76.2831,76.0444,76.1126,28621.0
2018-11-02 15:10:00,89.29,89.51,89.27,89.35,26039.0,76.1211,76.3086,76.104,76.1722,26039.0
2018-11-02 15:20:00,89.36,89.42,89.24,89.29,46863.0,76.1808,76.2319,76.0785,76.1211,46863.0
2018-11-02 15:30:00,89.3,89.3,89.15,89.28,57674.0,76.1296,76.1296,76.0017,76.1126,57674.0
2018-11-02 15:40:00,89.28,89.48,89.28,89.47,79925.0,76.1126,76.2831,76.1126,76.2745,79925.0
2018-11-02 15:50:00,89.46,89.55,89.34,89.53,208978.0,76.266,76.3427,76.1637,76.3257,208978.0
2018-11-05 09:30:00,89.64,90.85,89.64,90.39,48379.0,76.4195,77.451,76.4195,77.0589,48379.0
2018-11-05 09:40:00,90.46,90.91,90.32,90.36,25493.0,77.1185,77.5022,76.9992,77.0333,25493.0
2018-11-05 09:50:00,90.37,90.47,90.13,90.15,25678.0,77.0418,77.1271,76.8372,76.8543,25678.0
2018-11-05 10:00:00,90.18,90.22,90.02,90.1,23508.0,76.8798,76.9139,76.7434,76.8116,23508.0
2018-11-05 10:10:00,90.1,90.16,89.9,90.01,46579.0,76.8116,76.8628,76.6411,76.7349,46579.0
2018-11-05 10:20:00,90.01,90.27,89.99,90.26,35011.0,76.7349,76.9566,76.7179,76.948,35011.0
2018-11-05 10:30:00,90.27,90.67,90.27,90.66,23329.0,76.9566,77.2976,76.9566,77.289,23329.0
2018-11-05 10:40:00,90.69,90.69,90.44,90.49,33016.0,77.3146,77.3146,77.1015,77.1441,33016.0
2018-11-05 10:50:00,90.47,90.49,90.33,90.44,39222.0,77.1271,77.1441,77.0077,77.1015,39222.0
2018-11-05 11:00:00,90.44,90.57,90.28,90.57,26661.0,77.1015,77.2123,76.9651,77.2123,26661.0
2018-11-05 11:10:00,90.55,90.63,90.43,90.47,24856.0,77.1953,77.2635,77.093,77.1271,24856.0
2018-11-05 11:20:00,90.42,90.42,90.23,90.25,26069.0,77.0844,77.0844,76.9225,76.9395,26069.0
2018-11-05 11:30:00,90.25,90.38,90.15,90.33,23516.0,76.9395,77.0503,76.8543,77.0077,23516.0
2018-11-05 11:40:00,90.36,90.43,90.29,90.38,19113.0,77.0333,77.093,76.9736,77.0503,19113.0
2018-11-05 11:50:00,90.4,90.47,90.34,90.47,19142.0,77.0674,77.1271,77.0162,77.1271,19142.0
2018-11-05 12:00:00,90.47,90.47,90.35,90.44,21271.0,77.1271,77.1271,77.0248,77.1015,21271.0
2018-11-05 12:10:00,90.45,90.5,90.37,90.37,18647.0,77.11,77.1526,77.0418,77.0418,18647.0
2018-11-05 12:20:00,90.39,90.4,90.28,90.36,17275.0,77.0589,77.0674,76.9651,77.0333,17275.0
2018-11-05 12:30:00,90.37,90.45,90.3,90.33,10252.0,77.0418,77.11,76.9821,77.0077,10252.0
2018-11-05 12:40:00,90.33,90.34,90.18,90.19,18607.0,77.0077,77.0162,76.8798,76.8884,18607.0
2018-11-05 12:50:00,90.2,90.37,90.2,90.32,13271.0,76.8969,77.0418,76.8969,76.9992,13271.0
2018-11-05 13:00:00,90.33,90.45,90.33,90.45,15920.0,77.0077,77.11,77.0077,77.11,15920.0
2018-11-05 13:10:00,90.46,90.46,90.39,90.45,11357.0,77.1185,77.1185,77.0589,77.11,11357.0
2018-11-05 13:20:00,90.48,90.58,90.46,90.58,25431.0,77.1356,77.2208,77.1185,77.2208,25431.0
2018-11-05 13:30:00,90.58,90.67,90.55,90.66,16162.0,77.2208,77.2976,77.1953,77.289,16162.0
2018-11-05 13:40:00,90.65,90.65,90.5,90.53,12580.0,77.2805,77.2805,77.1526,77.1782,12580.0
2018-11-05 13:50:00,90.52,90.67,90.48,90.66,12513.0,77.1697,77.2976,77.1356,77.289,12513.0
2018-11-05 14:00:00,90.67,90.67,90.52,90.55,19140.0,77.2976,77.2976,77.1697,77.1953,19140.0
2018-11-05 14:10:00,90.55,90.57,90.47,90.57,32749.0,77.1953,77.2123,77.1271,77.2123,32749.0
2018-11-05 14:20:00,90.58,90.65,90.56,90.64,23751.0,77.2208,77.2805,77.2038,77.272,23751.0
2018-11-05 14:30:00,90.62,90.72,90.58,90.72,20055.0,77.2549,77.3402,77.2208,77.3402,20055.0
2018-11-05 14:40:00,90.73,90.87,90.69,90.78,21357.0,77.3487,77.4681,77.3146,77.3913,21357.0
2018-11-05 14:50:00,90.77,90.91,90.73,90.74,16394.0,77.3828,77.5022,77.3487,77.3572,16394.0
2018-11-05 15:00:00,90.74,90.83,90.72,90.74,29452.0,77.3572,77.434,77.3402,77.3572,29452.0
2018-11-05 15:10:00,90.74,90.8,90.68,90.68,51346.0,77.3572,77.4084,77.3061,77.3061,51346.0
2018-11-05 15:20:00,90.69,90.69,90.5,90.69,40519.0,77.3146,77.3146,77.1526,77.3146,40519.0
2018-11-05 15:30:00,90.66,90.66,90.54,90.58,37998.0,77.289,77.289,77.1867,77.2208,37998.0
2018-11-05 15:40:00,90.59,90.61,90.37,90.4,77653.0,77.2294,77.2464,77.0418,77.0674,77653.0
2018-11-05 15:50:00,90.4,90.44,90.32,90.4,152804.0,77.0674,77.1015,76.9992,77.0674,152804.0
2018-11-06 09:30:00,90.18,90.47,89.93,90.14,41822.0,76.8798,77.1271,76.6667,76.8457,41822.0
2018-11-06 09:40:00,90.15,90.32,90.13,90.16,25669.0,76.8543,76.9992,76.8372,76.8628,25669.0
2018-11-06 09:50:00,90.16,90.33,90.03,90.26,23886.0,76.8628,77.0077,76.752,76.948,23886.0
2018-11-06 10:00:00,90.29,90.38,90.16,90.22,33464.0,76.9736,77.0503,76.8628,76.9139,33464.0
2018-11-06 10:10:00,90.22,90.22,90.1,90.2,20924.0,76.9139,76.9139,76.8116,76.8969,20924.0
2018-11-06 10:20:00,90.22,90.39,90.16,90.28,21880.0,76.9139,77.0589,76.8628,76.9651,21880.0
2018-11-06 10:30:00,90.27,90.45,90.19,90.27,24807.0,76.9566,77.11,76.8884,76.9566,24807.0
2018-11-06 10:40:00,90.28,90.58,90.24,90.53,15539.0,76.9651,77.2208,76.931,77.1782,15539.0
2018-11-06 10:50:00,90.52,90.58,90.4,90.57,21072.0,77.1697,77.2208,77.0674,77.2123,21072.0
2018-11-06 11:00:00,90.6,90.82,90.6,90.77,18046.0,77.2379,77.4254,77.2379,77.3828,18046.0
2018-11-06 11:10:00,90.75,90.9,90.72,90.77,20470.0,77.3658,77.4936,77.3402,77.3828,20470.0
2018-11-06 11:20:00,90.77,90.77,90.6,90.69,16655.0,77.3828,77.3828,77.2379,77.3146,16655.0
2018-11-06 11:30:00,90.71,90.74,90.63,90.71,15003.0,77.3317,77.3572,77.2635,77.3317,15003.0
2018-11-06 11:40:00,90.68,90.72,90.59,90.64,19233.0,77.3061,77.3402,77.2294,77.272,19233.0
2018-11-06 11:50:00,90.64,90.87,90.62,90.86,22569.0,77.272,77.4681,77.2549,77.4595,22569.0
2018-11-06 12:00:00,90.88,90.98,90.8,90.89,15591.0,77.4766,77.5618,77.4084,77.4851,15591.0
2018-11-06 12:10:00,90.91,90.92,90.79,90.84,13846.0,77.5022,77.5107,77.3999,77.4425,13846.0
2018-11-06 12:20:00,90.84,91.01,90.82,90.98,22533.0,77.4425,77.5874,77.4254,77.5618,22533.0
2018-11-06 12:30:00,90.97,90.97,90.8,90.82,19679.0,77.5533,77.5533,77.4084,77.4254,19679.0
2018-11-06 12:40:00,90.84,90.95,90.82,90.93,16308.0,77.4425,77.5363,77.4254,77.5192,16308.0
2018-11-06 12:50:00,90.94,90.94,90.77,90.78,13522.0,77.5277,77.5277,77.3828,77.3913,13522.0
2018-11-06 13:00:00,90.78,90.86,90.68,90.82,14568.0,77.3913,77.4595,77.3061,77.4254,14568.0
2018-11-06 13:10:00,90.84,90.86,90.81,90.82,9991.0,77.4425,77.4595,77.4169,77.4254,9991.0
2018-11-06 13:20:00,90.82,90.87,90.78,90.85,11704.0,77.4254,77.4681,77.3913,77.451,11704.0
2018-11-06 13:30:00,90.85,90.89,90.81,90.84,17576.0,77.451,77.4851,77.4169,77.4425,17576.0
2018-11-06 13:40:00,90.84,90.96,90.83,90.96,15355.0,77.4425,77.5448,77.434,77.5448,15355.0
2018-11-06 13:50:00,90.95,91.15,90.95,91.12,19223.0,77.5363,77.7068,77.5363,77.6812,19223.0
2018-11-06 14:00:00,91.09,91.13,90.94,91.12,17445.0,77.6556,77.6897,77.5277,77.6812,17445.0
2018-11-06 14:10:00,91.12,91.13,90.96,91.0,17720.0,77.6812,77.6897,77.5448,77.5789,17720.0
2018-11-06 14:20:00,91.03,91.07,90.76,90.78,20022.0,77.6045,77.6386,77.3743,77.3913,20022.0
2018-11-06 14:30:00,90.76,90.8,90.48,90.51,36436.0,77.3743,77.4084,77.1356,77.1612,36436.0
2018-11-06 14:40:00,90.49,90.62,90.45,90.6,25662.0,77.1441,77.2549,77.11,77.2379,25662.0
2018-11-06 14:50:00,90.61,90.63,90.44,90.56,33361.0,77.2464,77.2635,77.1015,77.2038,33361.0
2018-11-06 15:00:00,90.58,90.7,90.53,90.63,20878.0,77.2208,77.3231,77.1782,77.2635,20878.0
2018-11-06 15:10:00,90.64,90.7,90.62,90.63,17164.0,77.272,77.3231,77.2549,77.2635,17164.0
2018-11-06 15:20:00,90.64,90.72,90.55,90.61,24184.0,77.272,77.3402,77.1953,77.2464,24184.0
2018-11-06 15:30:00,90.6,90.64,90.47,90.56,41957.0,77.2379,77.272,77.1271,77.2038,41957.0
2018-11-06 15:40:00,90.58,90.73,90.48,90.72,53629.0,77.2208,77.3487,77.1356,77.3402,53629.0
2018-11-06 15:50:00,90.72,91.09,90.7,91.03,176415.0,77.3402,77.6556,77.3231,77.6045,176415.0
2018-11-07 09:30:00,91.58,92.43,91.58,92.09,131843.0,78.0734,78.798,78.0734,78.5081,131843.0
2018-11-07 09:40:00,92.12,92.27,91.84,91.84,79103.0,78.5337,78.6616,78.295,78.295,79103.0
2018-11-07 09:50:00,91.85,91.9,91.03,91.06,56067.0,78.3035,78.3462,77.6045,77.63,56067.0
2018-11-07 10:00:00,91.08,91.18,90.88,91.15,31673.0,77.6471,77.7323,77.4766,77.7068,31673.0
2018-11-07 10:10:00,91.18,91.44,91.05,91.06,18292.0,77.7323,77.954,77.6215,77.63,18292.0
2018-11-07 10:20:00,91.02,91.07,90.81,91.06,31277.0,77.5959,77.6386,77.4169,77.63,31277.0
2018-11-07 10:30:00,91.06,91.18,90.96,91.15,24598.0,77.63,77.7323,77.5448,77.7068,24598.0
2018-11-07 10:40:00,91.17,91.53,91.17,91.31,24727.0,77.7238,78.0307,77.7238,77.8432,24727.0
2018-11-07 10:50:00,91.29,91.65,91.28,91.49,13166.0,77.8261,78.133,77.8176,77.9966,13166.0
2018-11-07 11:00:00,91.46,91.51,91.39,91.45,21289.0,77.971,78.0137,77.9114,77.9625,21289.0
2018-11-07 11:10:00,91.44,91.62,91.43,91.53,11356.0,77.954,78.1075,77.9455,78.0307,11356.0
2018-11-07 11:20:00,91.53,91.53,91.29,91.37,13700.0,78.0307,78.0307,77.8261,77.8943,13700.0
2018-11-07 11:30:00,91.37,91.45,91.22,91.36,17869.0,77.8943,77.9625,77.7664,77.8858,17869.0
2018-11-07 11:40:00,91.36,91.38,91.26,91.29,24226.0,77.8858,77.9028,77.8005,77.8261,24226.0
2018-11-07 11:50:00,91.31,91.59,91.24,91.53,14212.0,77.8432,78.0819,77.7835,78.0307,14212.0
2018-11-07 12:00:00,91.56,91.76,91.56,91.74,10264.0,78.0563,78.2268,78.0563,78.2098,10264.0
2018-11-07 12:10:00,91.74,91.89,91.74,91.88,11247.0,78.2098,78.3376,78.2098,78.3291,11247.0
2018-11-07 12:20:00,91.87,91.89,91.73,91.73,11518.0,78.3206,78.3376,78.2012,78.2012,11518.0
2018-11-07 12:30:00,91.72,91.84,91.72,91.78,16835.0,78.1927,78.295,78.1927,78.2439,16835.0
2018-11-07 12:40:00,91.8,91.91,91.79,91.91,26365.0,78.2609,78.3547,78.2524,78.3547,26365.0
2018-11-07 12:50:00,91.93,92.1,91.88,92.09,13155.0,78.3717,78.5167,78.3291,78.5081,13155.0
2018-11-07 13:00:00,92.09,92.22,92.05,92.17,22180.0,78.5081,78.619,78.474,78.5763,22180.0
2018-11-07 13:10:00,92.18,92.24,92.1,92.16,19532.0,78.5849,78.636,78.5167,78.5678,19532.0
2018-11-07 13:20:00,92.16,92.19,92.08,92.14,16401.0,78.5678,78.5934,78.4996,78.5508,16401.0
2018-11-07 13:30:00,92.16,92.16,91.96,92.05,13429.0,78.5678,78.5678,78.3973,78.474,13429.0
2018-11-07 13:40:00,92.08,92.09,91.95,91.98,13327.0,78.4996,78.5081,78.3888,78.4144,13327.0
2018-11-07 13:50:00,91.97,92.04,91.93,92.02,10559.0,78.4058,78.4655,78.3717,78.4485,10559.0
2018-11-07 14:00:00,92.02,92.24,91.98,92.2,14357.0,78.4485,78.636,78.4144,78.6019,14357.0
2018-11-07 14:10:00,92.2,92.31,92.2,92.26,13202.0,78.6019,78.6957,78.6019,78.6531,13202.0
2018-11-07 14:20:00,92.29,92.29,92.18,92.21,13822.0,78.6786,78.6786,78.5849,78.6104,13822.0
2018-11-07 14:30:00,92.21,92.33,92.15,92.25,14951.0,78.6104,78.7127,78.5593,78.6445,14951.0
2018-11-07 14:40:00,92.25,92.27,92.05,92.09,37772.0,78.6445,78.6616,78.474,78.5081,37772.0
2018-11-07 14:50:00,92.09,92.26,92.06,92.23,14230.0,78.5081,78.6531,78.4826,78.6275,14230.0
2018-11-07 15:00:00,92.24,92.29,92.16,92.17,19812.0,78.636,78.6786,78.5678,78.5763,19812.0
2018-11-07 15:10:00,92.16,92.32,92.16,92.21,22198.0,78.5678,78.7042,78.5678,78.6104,22198.0
2018-11-07 15:20:00,92.21,92.4,92.19,92.36,30921.0,78.6104,78.7724,78.5934,78.7383,30921.0
2018-11-07 15:30:00,92.36,92.48,92.24,92.27,36796.0,78.7383,78.8406,78.636,78.6616,36796.0
2018-11-07 15:40:00,92.27,92.3,92.11,92.14,46789.0,78.6616,78.6872,78.5252,78.5508,46789.0
2018-11-07 15:50:00,92.15,92.56,92.15,92.51,195768.0,78.5593,78.9088,78.5593,78.8662,195768.0
2018-11-08 09:30:00,92.17,93.32,92.17,93.23,55784.0,78.5763,79.5567,78.5763,79.48,55784.0
2018-11-08 09:40:00,93.26,93.33,93.04,93.14,13200.0,79.5056,79.5653,79.318,79.4033,13200.0
2018-11-08 09:50:00,93.18,93.27,92.99,93.17,11143.0,79.4374,79.5141,79.2754,79.4289,11143.0
2018-11-08 10:00:00,93.21,93.21,92.75,92.89,23117.0,79.463,79.463,79.0708,79.1901,23117.0
2018-11-08 10:10:00,92.89,92.93,92.66,92.66,15950.0,79.1901,79.2242,78.9941,78.9941,15950.0
2018-11-08 10:20:00,92.67,92.75,92.62,92.64,13521.0,79.0026,79.0708,78.96,78.977,13521.0
2018-11-08 10:30:00,92.61,92.69,92.47,92.65,23855.0,78.9514,79.0196,78.8321,78.9855,23855.0
2018-11-08 10:40:00,92.64,92.65,92.5,92.6,28257.0,78.977,78.9855,78.8577,78.9429,28257.0
2018-11-08 10:50:00,92.6,92.72,92.54,92.69,43193.0,78.9429,79.0452,78.8918,79.0196,43193.0
2018-11-08 11:00:00,92.7,92.7,92.55,92.56,20307.0,79.0282,79.0282,78.9003,78.9088,20307.0
2018-11-08 11:10:00,92.56,92.63,92.48,92.5,46255.0,78.9088,78.9685,78.8406,78.8577,46255.0
2018-11-08 11:20:00,92.51,92.57,92.44,92.55,19032.0,78.8662,78.9173,78.8065,78.9003,19032.0
2018-11-08 11:30:00,92.56,92.72,92.56,92.7,10179.0,78.9088,79.0452,78.9088,79.0282,10179.0
2018-11-08 11:40:00,92.68,92.8,92.67,92.73,14287.0,79.0111,79.1134,79.0026,79.0537,14287.0
2018-11-08 11:50:00,92.7,92.72,92.47,92.56,26640.0,79.0282,79.0452,78.8321,78.9088,26640.0
2018-11-08 12:00:00,92.57,92.73,92.5,92.66,19893.0,78.9173,79.0537,78.8577,78.9941,19893.0
2018-11-08 12:10:00,92.65,92.91,92.61,92.91,9944.0,78.9855,79.2072,78.9514,79.2072,9944.0
2018-11-08 12:20:00,92.91,92.91,92.78,92.8,7319.0,79.2072,79.2072,79.0964,79.1134,7319.0
2018-11-08 12:30:00,92.83,92.91,92.78,92.89,10339.0,79.139,79.2072,79.0964,79.1901,10339.0
2018-11-08 12:40:00,92.9,92.95,92.88,92.93,7210.0,79.1987,79.2413,79.1816,79.2242,7210.0
2018-11-08 12:50:00,92.91,92.91,92.82,92.87,10290.0,79.2072,79.2072,79.1305,79.1731,10290.0
2018-11-08 13:00:00,92.85,92.9,92.81,92.84,8727.0,79.156,79.1987,79.1219,79.1475,8727.0
2018-11-08 13:10:00,92.85,92.93,92.78,92.79,15392.0,79.156,79.2242,79.0964,79.1049,15392.0
2018-11-08 13:20:00,92.78,92.79,92.69,92.7,13235.0,79.0964,79.1049,79.0196,79.0282,13235.0
2018-11-08 13:30:00,92.68,92.76,92.62,92.64,14964.0,79.0111,79.0793,78.96,78.977,14964.0
2018-11-08 13:40:00,92.64,92.66,92.53,92.64,15840.0,78.977,78.9941,78.8832,78.977,15840.0
2018-11-08 13:50:00,92.64,92.68,92.55,92.59,30995.0,78.977,79.0111,78.9003,78.9344,30995.0
2018-11-08 14:00:00,92.59,92.67,92.45,92.66,33987.0,78.9344,79.0026,78.815,78.9941,33987.0
2018-11-08 14:10:00,92.66,92.68,92.49,92.49,17714.0,78.9941,79.0111,78.8491,78.8491,17714.0
2018-11-08 14:20:00,92.48,92.53,92.36,92.36,15240.0,78.8406,78.8832,78.7383,78.7383,15240.0
2018-11-08 14:30:00,92.35,92.96,92.23,92.87,287695.0,78.7298,79.2498,78.6275,79.1731,287695.0
2018-11-08 14:40:00,92.87,93.6,92.87,93.04,233753.0,79.1731,79.7954,79.1731,79.318,233753.0
2018-11-08 14:50:00,93.02,93.06,92.84,92.84,47974.0,79.301,79.3351,79.1475,79.1475,47974.0
2018-11-08 15:00:00,92.86,93.03,92.78,92.95,53132.0,79.1646,79.3095,79.0964,79.2413,53132.0
2018-11-08 15:10:00,92.95,93.39,92.91,93.23,56913.0,79.2413,79.6164,79.2072,79.48,56913.0
2018-11-08 15:20:00,93.22,93.58,93.09,93.43,90820.0,79.4715,79.7784,79.3606,79.6505,90820.0
2018-11-08 15:30:00,93.42,93.55,93.3,93.48,178285.0,79.642,79.7528,79.5397,79.6931,178285.0
2018-11-08 15:40:00,93.48,93.71,93.46,93.59,98829.0,79.6931,79.8892,79.6761,79.7869,98829.0
2018-11-08 15:50:00,93.59,93.71,93.55,93.71,195848.0,79.7869,79.8892,79.7528,79.8892,195848.0
2018-11-09 09:30:00,93.72,94.6,93.62,94.43,48599.0,79.8977,80.6479,79.8125,80.503,48599.0
2018-11-09 09:40:00,94.46,94.46,94.08,94.08,10606.0,80.5286,80.5286,80.2046,80.2046,10606.0
2018-11-09 09:50:00,94.05,94.07,93.68,93.76,14972.0,80.1791,80.1961,79.8636,79.9318,14972.0
2018-11-09 10:00:00,93.78,93.84,93.64,93.67,10242.0,79.9489,80.0,79.8295,79.8551,10242.0
2018-11-09 10:10:00,93.69,93.69,93.39,93.45,35580.0,79.8722,79.8722,79.6164,79.6676,35580.0
2018-11-09 10:20:00,93.44,93.69,93.44,93.64,26313.0,79.659,79.8722,79.659,79.8295,26313.0
2018-11-09 10:30:00,93.64,93.85,93.59,93.76,22758.0,79.8295,80.0086,79.7869,79.9318,22758.0
2018-11-09 10:40:00,93.74,93.84,93.61,93.61,14815.0,79.9148,80.0,79.804,79.804,14815.0
2018-11-09 10:50:00,93.62,93.62,93.39,93.5,18553.0,79.8125,79.8125,79.6164,79.7102,18553.0
2018-11-09 11:00:00,93.53,93.6,93.35,93.46,16386.0,79.7358,79.7954,79.5823,79.6761,16386.0
2018-11-09 11:10:00,93.46,93.65,93.46,93.55,16419.0,79.6761,79.8381,79.6761,79.7528,16419.0
2018-11-09 11:20:00,93.57,93.85,93.57,93.82,29397.0,79.7699,80.0086,79.7699,79.983,29397.0
2018-11-09 11:30:00,93.84,94.09,93.84,94.09,9885.0,80.0,80.2132,80.0,80.2132,9885.0
2018-11-09 11:40:00,94.02,94.04,93.65,93.69,32995.0,80.1535,80.1705,79.8381,79.8722,32995.0
2018-11-09 11:50:00,93.7,93.81,93.54,93.6,15700.0,79.8807,79.9745,79.7443,79.7954,15700.0
2018-11-09 12:00:00,93.59,93.7,93.51,93.57,16880.0,79.7869,79.8807,79.7187,79.7699,16880.0
2018-11-09 12:10:00,93.57,93.63,93.4,93.48,11600.0,79.7699,79.821,79.6249,79.6931,11600.0
2018-11-09 12:20:00,93.49,93.65,93.43,93.58,11127.0,79.7017,79.8381,79.6505,79.7784,11127.0
2018-11-09 12:30:00,93.58,93.78,93.53,93.73,13386.0,79.7784,79.9489,79.7358,79.9063,13386.0
2018-11-09 12:40:00,93.74,93.87,93.71,93.86,15275.0,79.9148,80.0256,79.8892,80.0171,15275.0
2018-11-09 12:50:00,93.85,93.89,93.77,93.78,8507.0,80.0086,80.0427,79.9404,79.9489,8507.0
2018-11-09 13:00:00,93.76,93.76,93.68,93.71,10819.0,79.9318,79.9318,79.8636,79.8892,10819.0
2018-11-09 13:10:00,93.74,93.75,93.56,93.63,19572.0,79.9148,79.9233,79.7613,79.821,19572.0
2018-11-09 13:20:00,93.6,93.61,93.56,93.61,7506.0,79.7954,79.804,79.7613,79.804,7506.0
2018-11-09 13:30:00,93.59,93.6,93.43,93.46,17819.0,79.7869,79.7954,79.6505,79.6761,17819.0
2018-11-09 13:40:00,93.48,93.62,93.41,93.48,18968.0,79.6931,79.8125,79.6335,79.6931,18968.0
2018-11-09 13:50:00,93.5,93.65,93.5,93.57,15242.0,79.7102,79.8381,79.7102,79.7699,15242.0
2018-11-09 14:00:00,93.56,93.66,93.55,93.56,17678.0,79.7613,79.8466,79.7528,79.7613,17678.0
2018-11-09 14:10:00,93.53,93.56,93.3,93.35,15398.0,79.7358,79.7613,79.5397,79.5823,15398.0
2018-11-09 14:20:00,93.36,93.4,93.27,93.37,15882.0,79.5908,79.6249,79.5141,79.5994,15882.0
2018-11-09 14:30:00,93.37,93.63,93.36,93.63,17069.0,79.5994,79.821,79.5908,79.821,17069.0
2018-11-09 14:40:00,93.65,93.69,93.51,93.57,19508.0,79.8381,79.8722,79.7187,79.7699,19508.0
2018-11-09 14:50:00,93.57,93.8,93.55,93.57,19022.0,79.7699,79.9659,79.7528,79.7699,19022.0
2018-11-09 15:00:00,93.58,93.61,93.51,93.58,21786.0,79.7784,79.804,79.7187,79.7784,21786.0
2018-11-09 15:10:00,93.6,93.69,93.53,93.69,21458.0,79.7954,79.8722,79.7358,79.8722,21458.0
2018-11-09 15:20:00,93.68,94.0,93.59,93.79,40867.0,79.8636,80.1364,79.7869,79.9574,40867.0
2018-11-09 15:30:00,93.79,93.88,93.73,93.79,28279.0,79.9574,80.0341,79.9063,79.9574,28279.0
2018-11-09 15:40:00,93.8,93.92,93.7,93.73,84182.0,79.9659,80.0682,79.8807,79.9063,84182.0
2018-11-09 15:50:00,93.73,93.91,93.71,93.72,76142.0,79.9063,80.0597,79.8892,79.8977,76142.0
2018-11-12 09:30:00,93.49,93.8,93.11,93.45,54412.0,79.7017,79.9659,79.3777,79.6676,54412.0
2018-11-12 09:40:00,93.42,93.45,92.98,93.16,26128.0,79.642,79.6676,79.2669,79.4203,26128.0
2018-11-12 09:50:00,93.16,93.22,92.92,93.15,29038.0,79.4203,79.4715,79.2157,79.4118,29038.0
2018-11-12 10:00:00,93.22,93.25,92.99,93.08,31180.0,79.4715,79.4971,79.2754,79.3521,31180.0
2018-11-12 10:10:00,93.09,93.09,92.78,92.83,22421.0,79.3606,79.3606,79.0964,79.139,22421.0
2018-11-12 10:20:00,92.81,93.04,92.81,92.91,21283.0,79.1219,79.318,79.1219,79.2072,21283.0
2018-11-12 10:30:00,92.89,92.95,92.78,92.8,19766.0,79.1901,79.2413,79.0964,79.1134,19766.0
2018-11-12 10:40:00,92.79,92.92,92.65,92.68,19947.0,79.1049,79.2157,78.9855,79.0111,19947.0
2018-11-12 10:50:00,92.66,92.77,92.5,92.77,17879.0,78.9941,79.0878,78.8577,79.0878,17879.0
2018-11-12 11:00:00,92.72,92.86,92.66,92.79,16191.0,79.0452,79.1646,78.9941,79.1049,16191.0
2018-11-12 11:10:00,92.8,92.9,92.61,92.66,13779.0,79.1134,79.1987,78.9514,78.9941,13779.0
2018-11-12 11:20:00,92.64,92.68,92.46,92.47,19049.0,78.977,79.0111,78.8236,78.8321,19049.0
2018-11-12 11:30:00,92.44,92.48,92.26,92.28,20481.0,78.8065,78.8406,78.6531,78.6701,20481.0
2018-11-12 11:40:00,92.25,92.48,92.24,92.41,15198.0,78.6445,78.8406,78.636,78.7809,15198.0
2018-11-12 11:50:00,92.38,92.41,92.17,92.36,15297.0,78.7554,78.7809,78.5763,78.7383,15297.0
2018-11-12 12:00:00,92.36,92.45,92.31,92.42,12099.0,78.7383,78.815,78.6957,78.7895,12099.0
2018-11-12 12:10:00,92.44,92.48,92.27,92.32,12974.0,78.8065,78.8406,78.6616,78.7042,12974.0
2018-11-12 12:20:00,92.32,92.34,92.25,92.28,10327.0,78.7042,78.7213,78.6445,78.6701,10327.0
2018-11-12 12:30:00,92.25,92.27,92.15,92.25,20397.0,78.6445,78.6616,78.5593,78.6445,20397.0
2018-11-12 12:40:00,92.24,92.37,92.23,92.27,14150.0,78.636,78.7468,78.6275,78.6616,14150.0
2018-11-12 12:50:00,92.27,92.27,92.02,92.02,14840.0,78.6616,78.6616,78.4485,78.4485,14840.0
2018-11-12 13:00:00,92.02,92.03,91.8,91.86,14960.0,78.4485,78.457,78.2609,78.3121,14960.0
2018-11-12 13:10:00,91.85,91.97,91.82,91.95,10956.0,78.3035,78.4058,78.278,78.3888,10956.0
2018-11-12 13:20:00,91.95,92.04,91.87,92.04,18090.0,78.3888,78.4655,78.3206,78.4655,18090.0
2018-11-12 13:30:00,92.04,92.19,92.02,92.15,9579.0,78.4655,78.5934,78.4485,78.5593,9579.0
2018-11-12 13:40:00,92.15,92.16,91.94,92.03,17900.0,78.5593,78.5678,78.3803,78.457,17900.0
2018-11-12 13:50:00,92.06,92.25,92.06,92.15,14314.0,78.4826,78.6445,78.4826,78.5593,14314.0
2018-11-12 14:00:00,92.15,92.3,92.13,92.21,11733.0,78.5593,78.6872,78.5422,78.6104,11733.0
2018-11-12 14:10:00,92.19,92.43,92.19,92.32,21380.0,78.5934,78.798,78.5934,78.7042,21380.0
2018-11-12 14:20:00,92.32,92.33,92.17,92.18,9022.0,78.7042,78.7127,78.5763,78.5849,9022.0
2018-11-12 14:30:00,92.18,92.2,91.94,92.01,15908.0,78.5849,78.6019,78.3803,78.4399,15908.0
2018-11-12 14:40:00,92.03,92.27,91.99,92.2,13279.0,78.457,78.6616,78.4229,78.6019,13279.0
2018-11-12 14:50:00,92.2,92.21,91.99,91.99,11508.0,78.6019,78.6104,78.4229,78.4229,11508.0
2018-11-12 15:00:00,91.97,92.06,91.85,91.91,24634.0,78.4058,78.4826,78.3035,78.3547,24634.0
2018-11-12 15:10:00,91.89,91.99,91.79,91.97,23548.0,78.3376,78.4229,78.2524,78.4058,23548.0
2018-11-12 15:20:00,91.96,92.18,91.95,92.08,17433.0,78.3973,78.5849,78.3888,78.4996,17433.0
2018-11-12 15:30:00,92.1,92.1,91.82,91.92,32397.0,78.5167,78.5167,78.278,78.3632,32397.0
2018-11-12 15:40:00,91.91,91.92,91.7,91.71,49524.0,78.3547,78.3632,78.1757,78.1842,49524.0
2018-11-12 15:50:00,91.71,91.73,91.36,91.57,158906.0,78.1842,78.2012,77.8858,78.0648,158906.0
2018-11-13 09:30:00,91.48,91.96,91.32,91.45,38983.0,77.9881,78.3973,77.8517,77.9625,38983.0
2018-11-13 09:40:00,91.43,92.14,91.37,92.0,20135.0,77.9455,78.5508,77.8943,78.4314,20135.0
2018-11-13 09:50:00,92.0,92.24,91.99,92.15,16725.0,78.4314,78.636,78.4229,78.5593,16725.0
2018-11-13 10:00:00,92.15,92.39,92.02,92.31,22233.0,78.5593,78.7639,78.4485,78.6957,22233.0
2018-11-13 10:10:00,92.27,92.38,92.15,92.3,9210.0,78.6616,78.7554,78.5593,78.6872,9210.0
2018-11-13 10:20:00,92.29,92.3,91.81,91.84,18734.0,78.6786,78.6872,78.2694,78.295,18734.0
2018-11-13 10:30:00,91.82,91.93,91.65,91.83,34240.0,78.278,78.3717,78.133,78.2865,34240.0
2018-11-13 10:40:00,91.81,92.17,91.69,92.1,18442.0,78.2694,78.5763,78.1671,78.5167,18442.0
2018-11-13 10:50:00,92.05,92.14,91.95,92.03,13140.0,78.474,78.5508,78.3888,78.457,13140.0
2018-11-13 11:00:00,92.08,92.38,92.01,92.18,14534.0,78.4996,78.7554,78.4399,78.5849,14534.0
2018-11-13 11:10:00,92.2,92.65,92.11,92.63,17462.0,78.6019,78.9855,78.5252,78.9685,17462.0
2018-11-13 11:20:00,92.63,92.64,92.35,92.37,13951.0,78.9685,78.977,78.7298,78.7468,13951.0
2018-11-13 11:30:00,92.42,92.42,92.12,92.13,14322.0,78.7895,78.7895,78.5337,78.5422,14322.0
2018-11-13 11:40:00,92.13,92.2,92.1,92.2,7638.0,78.5422,78.6019,78.5167,78.6019,7638.0
2018-11-13 11:50:00,92.21,92.26,92.09,92.13,14203.0,78.6104,78.6531,78.5081,78.5422,14203.0
2018-11-13 12:00:00,92.13,92.32,91.89,91.92,20593.0,78.5422,78.7042,78.3376,78.3632,20593.0
2018-11-13 12:10:00,91.92,92.07,91.92,92.07,10776.0,78.3632,78.4911,78.3632,78.4911,10776.0
2018-11-13 12:20:00,92.08,92.15,91.97,92.1,8509.0,78.4996,78.5593,78.4058,78.5167,8509.0
2018-11-13 12:30:00,92.1,92.13,91.92,91.94,8433.0,78.5167,78.5422,78.3632,78.3803,8433.0
2018-11-13 12:40:00,91.96,91.97,91.7,91.71,16380.0,78.3973,78.4058,78.1757,78.1842,16380.0
2018-11-13 12:50:00,91.73,91.75,91.53,91.64,14848.0,78.2012,78.2183,78.0307,78.1245,14848.0
2018-11-13 13:00:00,91.66,91.75,91.57,91.71,11380.0,78.1416,78.2183,78.0648,78.1842,11380.0
2018-11-13 13:10:00,91.75,91.75,91.47,91.56,9096.0,78.2183,78.2183,77.9796,78.0563,9096.0
2018-11-13 13:20:00,91.58,91.65,91.43,91.52,7603.0,78.0734,78.133,77.9455,78.0222,7603.0
2018-11-13 13:30:00,91.51,91.79,91.46,91.79,11321.0,78.0137,78.2524,77.971,78.2524,11321.0
2018-11-13 13:40:00,91.75,91.79,91.61,91.61,7797.0,78.2183,78.2524,78.0989,78.0989,7797.0
2018-11-13 13:50:00,91.6,91.74,91.59,91.64,10618.0,78.0904,78.2098,78.0819,78.1245,10618.0
2018-11-13 14:00:00,91.65,91.68,91.45,91.48,12045.0,78.133,78.1586,77.9625,77.9881,12045.0
2018-11-13 14:10:00,91.46,91.49,91.13,91.18,13028.0,77.971,77.9966,77.6897,77.7323,13028.0
2018-11-13 14:20:00,91.2,91.22,91.02,91.2,13618.0,77.7494,77.7664,77.5959,77.7494,13618.0
2018-11-13 14:30:00,91.23,91.47,91.18,91.44,9599.0,77.775,77.9796,77.7323,77.954,9599.0
2018-11-13 14:40:00,91.45,91.45,91.1,91.29,22062.0,77.9625,77.9625,77.6641,77.8261,22062.0
2018-11-13 14:50:00,91.29,91.43,91.26,91.29,20787.0,77.8261,77.9455,77.8005,77.8261,20787.0
2018-11-13 15:00:00,91.3,91.54,91.27,91.39,18641.0,77.8346,78.0393,77.8091,77.9114,18641.0
2018-11-13 15:10:00,91.37,91.37,91.14,91.22,23894.0,77.8943,77.8943,77.6982,77.7664,23894.0
2018-11-13 15:20:00,91.2,91.4,91.1,91.25,33138.0,77.7494,77.9199,77.6641,77.792,33138.0
2018-11-13 15:30:00,91.24,91.38,91.02,91.31,39610.0,77.7835,77.9028,77.5959,77.8432,39610.0
2018-11-13 15:40:00,91.31,91.45,91.27,91.39,69978.0,77.8432,77.9625,77.8091,77.9114,69978.0
2018-11-13 15:50:00,91.39,91.51,91.35,91.38,128248.0,77.9114,78.0137,77.8773,77.9028,128248.0
2018-11-14 09:30:00,91.07,91.33,90.32,90.41,57383.0,77.6386,77.8602,76.9992,77.0759,57383.0
2018-11-14 09:40:00,90.44,90.45,89.65,89.72,71602.0,77.1015,77.11,76.428,76.4877,71602.0
2018-11-14 09:50:00,89.73,90.17,89.62,90.16,63183.0,76.4962,76.8713,76.4024,76.8628,63183.0
2018-11-14 10:00:00,90.16,90.23,90.02,90.09,66416.0,76.8628,76.9225,76.7434,76.8031,66416.0
2018-11-14 10:10:00,90.09,90.11,89.75,89.79,53703.0,76.8031,76.8202,76.5132,76.5473,53703.0
2018-11-14 10:20:00,89.78,89.97,89.7,89.88,19703.0,76.5388,76.7008,76.4706,76.6241,19703.0
2018-11-14 10:30:00,89.91,89.95,89.76,89.92,17297.0,76.6497,76.6838,76.5218,76.6582,17297.0
2018-11-14 10:40:00,89.92,90.01,89.84,89.84,28806.0,76.6582,76.7349,76.59,76.59,28806.0
2018-11-14 10:50:00,89.86,89.89,89.6,89.69,16732.0,76.607,76.6326,76.3854,76.4621,16732.0
2018-11-14 11:00:00,89.68,89.72,89.43,89.43,25365.0,76.4536,76.4877,76.2404,76.2404,25365.0
2018-11-14 11:10:00,89.43,89.57,89.31,89.38,53199.0,76.2404,76.3598,76.1381,76.1978,53199.0
2018-11-14 11:20:00,89.36,89.4,89.17,89.36,38239.0,76.1808,76.2149,76.0188,76.1808,38239.0
2018-11-14 11:30:00,89.31,89.4,88.92,88.97,32064.0,76.1381,76.2149,75.8057,75.8483,32064.0
2018-11-14 11:40:00,88.97,89.09,88.8,89.06,27671.0,75.8483,75.9506,75.7034,75.925,27671.0
2018-11-14 11:50:00,89.05,89.43,88.99,89.36,16486.0,75.9165,76.2404,75.8653,76.1808,16486.0
2018-11-14 12:00:00,89.39,89.65,89.3,89.3,39834.0,76.2063,76.428,76.1296,76.1296,39834.0
2018-11-14 12:10:00,89.27,89.27,89.15,89.23,16665.0,76.104,76.104,76.0017,76.0699,16665.0
2018-11-14 12:20:00,89.26,89.45,89.26,89.4,14881.0,76.0955,76.2575,76.0955,76.2149,14881.0
2018-11-14 12:30:00,89.4,89.4,88.94,89.02,16590.0,76.2149,76.2149,75.8227,75.8909,16590.0
2018-11-14 12:40:00,88.99,89.09,88.9,89.05,15406.0,75.8653,75.9506,75.7886,75.9165,15406.0
2018-11-14 12:50:00,89.04,89.16,88.85,88.85,20529.0,75.908,76.0103,75.746,75.746,20529.0
2018-11-14 13:00:00,88.84,88.9,88.7,88.83,17057.0,75.7375,75.7886,75.6181,75.7289,17057.0
2018-11-14 13:10:00,88.84,88.84,88.6,88.75,29851.0,75.7375,75.7375,75.5329,75.6607,29851.0
2018-11-14 13:20:00,88.8,88.81,88.57,88.61,20100.0,75.7034,75.7119,75.5073,75.5414,20100.0
2018-11-14 13:30:00,88.59,88.66,88.41,88.46,23312.0,75.5243,75.584,75.3709,75.4135,23312.0
2018-11-14 13:40:00,88.46,88.47,88.09,88.16,25667.0,75.4135,75.422,75.0981,75.1577,25667.0
2018-11-14 13:50:00,88.16,88.28,88.03,88.23,19086.0,75.1577,75.2601,75.0469,75.2174,19086.0
2018-11-14 14:00:00,88.23,88.24,87.84,88.09,29131.0,75.2174,75.226,74.8849,75.0981,29131.0
2018-11-14 14:10:00,88.07,88.59,88.05,88.53,59890.0,75.081,75.5243,75.064,75.4732,59890.0
2018-11-14 14:20:00,88.53,88.76,88.49,88.58,21718.0,75.4732,75.6693,75.4391,75.5158,21718.0
2018-11-14 14:30:00,88.5,88.68,88.43,88.49,17120.0,75.4476,75.6011,75.3879,75.4391,17120.0
2018-11-14 14:40:00,88.49,88.51,88.28,88.46,25653.0,75.4391,75.4561,75.2601,75.4135,25653.0
2018-11-14 14:50:00,88.42,88.99,88.41,88.94,25329.0,75.3794,75.8653,75.3709,75.8227,25329.0
2018-11-14 15:00:00,88.96,89.21,88.88,89.18,24387.0,75.8398,76.0529,75.7716,76.0273,24387.0
2018-11-14 15:10:00,89.17,89.18,89.05,89.12,21213.0,76.0188,76.0273,75.9165,75.9762,21213.0
2018-11-14 15:20:00,89.12,89.12,88.9,88.96,29373.0,75.9762,75.9762,75.7886,75.8398,29373.0
2018-11-14 15:30:00,88.95,89.08,88.85,89.04,49397.0,75.8312,75.9421,75.746,75.908,49397.0
2018-11-14 15:40:00,89.02,89.04,88.78,88.81,74983.0,75.8909,75.908,75.6863,75.7119,74983.0
2018-11-14 15:50:00,88.81,88.83,88.41,88.64,126883.0,75.7119,75.7289,75.3709,75.567,126883.0
2018-11-15 09:30:00,87.88,88.25,87.14,87.79,52225.0,74.919,75.2345,74.2882,74.8423,52225.0
2018-11-15 09:40:00,87.79,88.36,87.56,88.36,31870.0,74.8423,75.3283,74.6462,75.3283,31870.0
2018-11-15 09:50:00,88.23,88.26,87.88,87.92,14993.0,75.2174,75.243,74.919,74.9531,14993.0
2018-11-15 10:00:00,87.91,88.17,87.74,87.95,23049.0,74.9446,75.1663,74.7997,74.9787,23049.0
2018-11-15 10:10:00,87.91,88.12,87.88,88.02,22031.0,74.9446,75.1236,74.919,75.0384,22031.0
2018-11-15 10:20:00,88.02,88.29,87.96,88.1,17251.0,75.0384,75.2686,74.9872,75.1066,17251.0
2018-11-15 10:30:00,88.1,88.1,87.59,87.67,37177.0,75.1066,75.1066,74.6718,74.74,37177.0
2018-11-15 10:40:00,87.64,88.08,87.6,88.03,23132.0,74.7144,75.0895,74.6803,75.0469,23132.0
2018-11-15 10:50:00,87.99,88.19,87.96,88.0,22395.0,75.0128,75.1833,74.9872,75.0213,22395.0
2018-11-15 11:00:00,88.02,88.4,87.84,88.27,35688.0,75.0384,75.3624,74.8849,75.2515,35688.0
2018-11-15 11:10:00,88.26,88.42,88.16,88.32,23522.0,75.243,75.3794,75.1577,75.2942,23522.0
2018-11-15 11:20:00,88.35,88.64,88.35,88.64,18195.0,75.3197,75.567,75.3197,75.567,18195.0
2018-11-15 11:30:00,88.67,88.78,88.54,88.57,21603.0,75.5925,75.6863,75.4817,75.5073,21603.0
2018-11-15 11:40:00,88.57,88.78,88.38,88.48,32251.0,75.5073,75.6863,75.3453,75.4306,32251.0
2018-11-15 11:50:00,88.53,88.73,88.49,88.68,17772.0,75.4732,75.6437,75.4391,75.6011,17772.0
2018-11-15 12:00:00,88.77,88.85,88.51,88.55,29766.0,75.6778,75.746,75.4561,75.4902,29766.0
2018-11-15 12:10:00,88.55,88.63,88.47,88.6,25583.0,75.4902,75.5584,75.422,75.5329,25583.0
2018-11-15 12:20:00,88.63,88.76,88.54,88.76,16266.0,75.5584,75.6693,75.4817,75.6693,16266.0
2018-11-15 12:30:00,88.75,88.79,88.57,88.78,18081.0,75.6607,75.6948,75.5073,75.6863,18081.0
2018-11-15 12:40:00,88.81,88.81,88.56,88.61,25685.0,75.7119,75.7119,75.4988,75.5414,25685.0
2018-11-15 12:50:00,88.61,88.62,88.32,88.36,34106.0,75.5414,75.5499,75.2942,75.3283,34106.0
2018-11-15 13:00:00,88.38,88.41,88.06,88.09,35137.0,75.3453,75.3709,75.0725,75.0981,35137.0
2018-11-15 13:10:00,88.09,88.58,88.09,88.55,37790.0,75.0981,75.5158,75.0981,75.4902,37790.0
2018-11-15 13:20:00,88.55,88.96,88.55,88.88,63557.0,75.4902,75.8398,75.4902,75.7716,63557.0
2018-11-15 13:30:00,88.88,88.99,88.8,88.81,34256.0,75.7716,75.8653,75.7034,75.7119,34256.0
2018-11-15 13:40:00,88.84,88.95,88.69,88.73,29504.0,75.7375,75.8312,75.6096,75.6437,29504.0
2018-11-15 13:50:00,88.7,89.2,88.69,89.08,16448.0,75.6181,76.0444,75.6096,75.9421,16448.0
2018-11-15 14:00:00,89.09,89.2,89.02,89.11,20625.0,75.9506,76.0444,75.8909,75.9676,20625.0
2018-11-15 14:10:00,89.11,89.11,88.82,88.87,27912.0,75.9676,75.9676,75.7204,75.763,27912.0
2018-11-15 14:20:00,88.88,89.2,88.83,89.17,24546.0,75.7716,76.0444,75.7289,76.0188,24546.0
2018-11-15 14:30:00,89.15,89.27,88.95,88.99,26172.0,76.0017,76.104,75.8312,75.8653,26172.0
2018-11-15 14:40:00,89.02,89.06,88.92,88.99,19734.0,75.8909,75.925,75.8057,75.8653,19734.0
2018-11-15 14:50:00,89.0,89.01,88.83,88.89,30498.0,75.8739,75.8824,75.7289,75.7801,30498.0
2018-11-15 15:00:00,88.89,88.92,88.52,88.91,57360.0,75.7801,75.8057,75.4647,75.7971,57360.0
2018-11-15 15:10:00,88.93,89.18,88.9,88.93,27221.0,75.8142,76.0273,75.7886,75.8142,27221.0
2018-11-15 15:20:00,88.92,89.07,88.75,88.91,51145.0,75.8057,75.9335,75.6607,75.7971,51145.0
2018-11-15 15:30:00,88.91,89.11,88.87,89.1,55847.0,75.7971,75.9676,75.763,75.9591,55847.0
2018-11-15 15:40:00,89.12,89.17,88.99,89.03,78107.0,75.9762,76.0188,75.8653,75.8994,78107.0
2018-11-15 15:50:00,89.03,89.31,89.02,89.31,131532.0,75.8994,76.1381,75.8909,76.1381,131532.0
2018-11-16 09:30:00,88.95,89.28,88.81,88.91,89400.0,75.8312,76.1126,75.7119,75.7971,89400.0
2018-11-16 09:40:00,88.99,89.24,88.98,89.04,12197.0,75.8653,76.0785,75.8568,75.908,12197.0
2018-11-16 09:50:00,89.04,89.32,88.95,89.22,24521.0,75.908,76.1467,75.8312,76.0614,24521.0
2018-11-16 10:00:00,89.19,89.19,89.01,89.03,10536.0,76.0358,76.0358,75.8824,75.8994,10536.0
2018-11-16 10:10:00,89.07,89.34,89.06,89.17,8786.0,75.9335,76.1637,75.925,76.0188,8786.0
2018-11-16 10:20:00,89.17,89.25,89.02,89.02,9727.0,76.0188,76.087,75.8909,75.8909,9727.0
2018-11-16 10:30:00,89.09,89.55,89.05,89.37,14642.0,75.9506,76.3427,75.9165,76.1893,14642.0
2018-11-16 10:40:00,89.36,89.52,89.36,89.45,13943.0,76.1808,76.3172,76.1808,76.2575,13943.0
2018-11-16 10:50:00,89.45,89.57,89.39,89.48,11449.0,76.2575,76.3598,76.2063,76.2831,11449.0
2018-11-16 11:00:00,89.51,89.57,89.38,89.48,13107.0,76.3086,76.3598,76.1978,76.2831,13107.0
2018-11-16 11:10:00,89.5,89.54,89.33,89.49,16153.0,76.3001,76.3342,76.1552,76.2916,16153.0
2018-11-16 11:20:00,89.49,89.49,89.28,89.3,13551.0,76.2916,76.2916,76.1126,76.1296,13551.0
2018-11-16 11:30:00,89.33,89.4,89.23,89.27,22371.0,76.1552,76.2149,76.0699,76.104,22371.0
2018-11-16 11:40:00,89.28,89.42,89.22,89.38,14592.0,76.1126,76.2319,76.0614,76.1978,14592.0
2018-11-16 11:50:00,89.38,89.43,89.23,89.32,14619.0,76.1978,76.2404,76.0699,76.1467,14619.0
2018-11-16 12:00:00,89.33,89.39,89.18,89.35,13340.0,76.1552,76.2063,76.0273,76.1722,13340.0
2018-11-16 12:10:00,89.36,89.38,89.24,89.3,10690.0,76.1808,76.1978,76.0785,76.1296,10690.0
2018-11-16 12:20:00,89.29,89.37,89.16,89.16,9745.0,76.1211,76.1893,76.0103,76.0103,9745.0
2018-11-16 12:30:00,89.2,89.62,89.17,89.48,26106.0,76.0444,76.4024,76.0188,76.2831,26106.0
2018-11-16 12:40:00,89.52,89.83,89.46,89.74,25287.0,76.3172,76.5814,76.266,76.5047,25287.0
2018-11-16 12:50:00,89.72,89.73,89.52,89.52,15047.0,76.4877,76.4962,76.3172,76.3172,15047.0
2018-11-16 13:00:00,89.57,89.6,89.3,89.37,13089.0,76.3598,76.3854,76.1296,76.1893,13089.0
2018-11-16 13:10:00,89.41,89.48,89.39,89.43,16518.0,76.2234,76.2831,76.2063,76.2404,16518.0
2018-11-16 13:20:00,89.41,89.46,89.38,89.43,9524.0,76.2234,76.266,76.1978,76.2404,9524.0
2018-11-16 13:30:00,89.46,89.52,89.31,89.32,11881.0,76.266,76.3172,76.1381,76.1467,11881.0
2018-11-16 13:40:00,89.34,89.35,89.2,89.2,12176.0,76.1637,76.1722,76.0444,76.0444,12176.0
2018-11-16 13:50:00,89.22,89.34,89.19,89.3,14907.0,76.0614,76.1637,76.0358,76.1296,14907.0
2018-11-16 14:00:00,89.31,89.5,89.3,89.5,13938.0,76.1381,76.3001,76.1296,76.3001,13938.0
2018-11-16 14:10:00,89.5,89.56,89.35,89.52,12823.0,76.3001,76.3513,76.1722,76.3172,12823.0
2018-11-16 14:20:00,89.51,89.59,89.39,89.52,16664.0,76.3086,76.3768,76.2063,76.3172,16664.0
2018-11-16 14:30:00,89.54,89.6,89.44,89.49,22410.0,76.3342,76.3854,76.249,76.2916,22410.0
2018-11-16 14:40:00,89.48,89.5,89.29,89.38,24997.0,76.2831,76.3001,76.1211,76.1978,24997.0
2018-11-16 14:50:00,89.38,89.38,89.21,89.23,27310.0,76.1978,76.1978,76.0529,76.0699,27310.0
2018-11-16 15:00:00,89.25,89.35,89.23,89.27,23962.0,76.087,76.1722,76.0699,76.104,23962.0
2018-11-16 15:10:00,89.28,89.35,89.28,89.33,35229.0,76.1126,76.1722,76.1126,76.1552,35229.0
2018-11-16 15:20:00,89.33,89.35,89.23,89.26,42875.0,76.1552,76.1722,76.0699,76.0955,42875.0
2018-11-16 15:30:00,89.26,89.58,89.25,89.58,82992.0,76.0955,76.3683,76.087,76.3683,82992.0
2018-11-16 15:40:00,89.58,89.67,89.51,89.6,68070.0,76.3683,76.445,76.3086,76.3854,68070.0
2018-11-16 15:50:00,89.6,89.63,89.44,89.5,207565.0,76.3854,76.4109,76.249,76.3001,207565.0
2018-11-19 09:30:00,89.5,89.54,89.28,89.42,23709.0,76.3001,76.3342,76.1126,76.2319,23709.0
2018-11-19 09:40:00,89.47,89.52,89.19,89.46,12277.0,76.2745,76.3172,76.0358,76.266,12277.0
2018-11-19 09:50:00,89.46,89.69,89.41,89.68,17661.0,76.266,76.4621,76.2234,76.4536,17661.0
2018-11-19 10:00:00,89.65,89.73,89.32,89.36,18451.0,76.428,76.4962,76.1467,76.1808,18451.0
2018-11-19 10:10:00,89.32,89.63,89.32,89.54,16756.0,76.1467,76.4109,76.1467,76.3342,16756.0
2018-11-19 10:20:00,89.53,89.53,89.1,89.13,28734.0,76.3257,76.3257,75.9591,75.9847,28734.0
2018-11-19 10:30:00,89.13,89.34,89.02,89.29,16740.0,75.9847,76.1637,75.8909,76.1211,16740.0
2018-11-19 10:40:00,89.29,89.39,89.27,89.28,22656.0,76.1211,76.2063,76.104,76.1126,22656.0
2018-11-19 10:50:00,89.28,89.31,89.04,89.14,28106.0,76.1126,76.1381,75.908,75.9932,28106.0
2018-11-19 11:00:00,89.18,89.34,89.03,89.34,27451.0,76.0273,76.1637,75.8994,76.1637,27451.0
2018-11-19 11:10:00,89.33,89.36,88.97,89.18,26865.0,76.1552,76.1808,75.8483,76.0273,26865.0
2018-11-19 11:20:00,89.16,89.22,89.09,89.18,20613.0,76.0103,76.0614,75.9506,76.0273,20613.0
2018-11-19 11:30:00,89.15,89.18,88.79,88.79,22420.0,76.0017,76.0273,75.6948,75.6948,22420.0
2018-11-19 11:40:00,88.79,88.8,88.53,88.59,38943.0,75.6948,75.7034,75.4732,75.5243,38943.0
2018-11-19 11:50:00,88.55,88.7,88.19,88.4,35298.0,75.4902,75.6181,75.1833,75.3624,35298.0
2018-11-19 12:00:00,88.4,88.58,88.15,88.27,34260.0,75.3624,75.5158,75.1492,75.2515,34260.0
2018-11-19 12:10:00,88.31,88.51,88.3,88.42,26270.0,75.2856,75.4561,75.2771,75.3794,26270.0
2018-11-19 12:20:00,88.4,88.47,88.2,88.39,36120.0,75.3624,75.422,75.1918,75.3538,36120.0
2018-11-19 12:30:00,88.39,88.39,88.01,88.25,31030.0,75.3538,75.3538,75.0299,75.2345,31030.0
2018-11-19 12:40:00,88.28,88.48,88.26,88.37,25197.0,75.2601,75.4306,75.243,75.3368,25197.0
2018-11-19 12:50:00,88.38,88.47,88.22,88.45,37466.0,75.3453,75.422,75.2089,75.405,37466.0
2018-11-19 13:00:00,88.49,88.56,88.19,88.22,26253.0,75.4391,75.4988,75.1833,75.2089,26253.0
2018-11-19 13:10:00,88.24,88.35,88.14,88.29,34609.0,75.226,75.3197,75.1407,75.2686,34609.0
2018-11-19 13:20:00,88.28,88.36,88.04,88.04,20693.0,75.2601,75.3283,75.0554,75.0554,20693.0
2018-11-19 13:30:00,88.01,88.12,87.85,88.09,38955.0,75.0299,75.1236,74.8935,75.0981,38955.0
2018-11-19 13:40:00,88.11,88.16,87.91,87.93,25263.0,75.1151,75.1577,74.9446,74.9617,25263.0
2018-11-19 13:50:00,87.91,87.96,87.81,87.87,32411.0,74.9446,74.9872,74.8594,74.9105,32411.0
2018-11-19 14:00:00,87.86,87.88,87.54,87.63,84680.0,74.902,74.919,74.6292,74.7059,84680.0
2018-11-19 14:10:00,87.62,87.66,87.49,87.61,34369.0,74.6974,74.7315,74.5866,74.6889,34369.0
2018-11-19 14:20:00,87.6,87.88,87.59,87.82,34219.0,74.6803,74.919,74.6718,74.8679,34219.0
2018-11-19 14:30:00,87.78,88.08,87.63,88.05,37423.0,74.8338,75.0895,74.7059,75.064,37423.0
2018-11-19 14:40:00,88.08,88.17,87.93,88.16,41491.0,75.0895,75.1663,74.9617,75.1577,41491.0
2018-11-19 14:50:00,88.19,88.47,88.05,88.3,56939.0,75.1833,75.422,75.064,75.2771,56939.0
2018-11-19 15:00:00,88.31,88.44,88.19,88.31,62329.0,75.2856,75.3965,75.1833,75.2856,62329.0
2018-11-19 15:10:00,88.33,88.54,88.3,88.45,78936.0,75.3027,75.4817,75.2771,75.405,78936.0
2018-11-19 15:20:00,88.46,88.59,88.27,88.3,68205.0,75.4135,75.5243,75.2515,75.2771,68205.0
2018-11-19 15:30:00,88.32,88.39,88.18,88.3,71761.0,75.2942,75.3538,75.1748,75.2771,71761.0
2018-11-19 15:40:00,88.31,88.31,87.98,88.02,141278.0,75.2856,75.2856,75.0043,75.0384,141278.0
2018-11-19 15:50:00,88.02,88.48,88.01,88.45,131810.0,75.0384,75.4306,75.0299,75.405,131810.0
2018-11-20 09:30:00,88.2,88.26,87.69,87.86,40837.0,75.1918,75.243,74.7571,74.902,40837.0
2018-11-20 09:40:00,87.89,88.12,87.43,87.43,24440.0,74.9276,75.1236,74.5354,74.5354,24440.0
2018-11-20 09:50:00,87.43,87.48,87.08,87.34,31246.0,74.5354,74.578,74.237,74.4587,31246.0
2018-11-20 10:00:00,87.39,87.71,87.28,87.48,18307.0,74.5013,74.7741,74.4075,74.578,18307.0
2018-11-20 10:10:00,87.42,87.65,87.32,87.65,16920.0,74.5269,74.723,74.4416,74.723,16920.0
2018-11-20 10:20:00,87.7,87.83,87.63,87.8,14967.0,74.7656,74.8764,74.7059,74.8508,14967.0
2018-11-20 10:30:00,87.78,87.91,87.68,87.78,13785.0,74.8338,74.9446,74.7485,74.8338,13785.0
2018-11-20 10:40:00,87.75,87.85,87.68,87.75,11697.0,74.8082,74.8935,74.7485,74.8082,11697.0
2018-11-20 10:50:00,87.78,88.12,87.69,87.72,19669.0,74.8338,75.1236,74.7571,74.7826,19669.0
2018-11-20 11:00:00,87.7,87.89,87.57,87.84,22783.0,74.7656,74.9276,74.6548,74.8849,22783.0
2018-11-20 11:10:00,87.78,87.89,87.57,87.73,16848.0,74.8338,74.9276,74.6548,74.7912,16848.0
2018-11-20 11:20:00,87.75,87.8,87.52,87.53,9924.0,74.8082,74.8508,74.6121,74.6207,9924.0
2018-11-20 11:30:00,87.54,87.66,87.36,87.66,15978.0,74.6292,74.7315,74.4757,74.7315,15978.0
2018-11-20 11:40:00,87.72,87.86,87.65,87.78,12850.0,74.7826,74.902,74.723,74.8338,12850.0
2018-11-20 11:50:00,87.75,87.91,87.71,87.88,17289.0,74.8082,74.9446,74.7741,74.919,17289.0
2018-11-20 12:00:00,87.92,88.18,87.86,87.96,16383.0,74.9531,75.1748,74.902,74.9872,16383.0
2018-11-20 12:10:00,87.94,88.0,87.7,87.74,18694.0,74.9702,75.0213,74.7656,74.7997,18694.0
2018-11-20 12:20:00,87.74,87.93,87.65,87.88,13399.0,74.7997,74.9617,74.723,74.919,13399.0
2018-11-20 12:30:00,87.88,87.96,87.79,87.82,12168.0,74.919,74.9872,74.8423,74.8679,12168.0
2018-11-20 12:40:00,87.82,87.87,87.7,87.82,20068.0,74.8679,74.9105,74.7656,74.8679,20068.0
2018-11-20 12:50:00,87.8,87.85,87.54,87.58,13900.0,74.8508,74.8935,74.6292,74.6633,13900.0
2018-11-20 13:00:00,87.59,87.76,87.52,87.7,16734.0,74.6718,74.8167,74.6121,74.7656,16734.0
2018-11-20 13:10:00,87.7,87.82,87.64,87.69,16055.0,74.7656,74.8679,74.7144,74.7571,16055.0
2018-11-20 13:20:00,87.68,87.73,87.53,87.73,28818.0,74.7485,74.7912,74.6207,74.7912,28818.0
2018-11-20 13:30:00,87.71,87.8,87.63,87.75,15042.0,74.7741,74.8508,74.7059,74.8082,15042.0
2018-11-20 13:40:00,87.75,87.99,87.75,87.85,16125.0,74.8082,75.0128,74.8082,74.8935,16125.0
2018-11-20 13:50:00,87.81,87.88,87.73,87.76,26793.0,74.8594,74.919,74.7912,74.8167,26793.0
2018-11-20 14:00:00,87.76,87.86,87.67,87.72,18220.0,74.8167,74.902,74.74,74.7826,18220.0
2018-11-20 14:10:00,87.74,88.05,87.74,87.98,16452.0,74.7997,75.064,74.7997,75.0043,16452.0
2018-11-20 14:20:00,87.99,88.04,87.74,87.82,21953.0,75.0128,75.0554,74.7997,74.8679,21953.0
2018-11-20 14:30:00,87.79,88.18,87.78,88.09,26218.0,74.8423,75.1748,74.8338,75.0981,26218.0
2018-11-20 14:40:00,88.1,88.11,87.97,88.01,26180.0,75.1066,75.1151,74.9958,75.0299,26180.0
2018-11-20 14:50:00,87.99,88.16,87.96,88.06,27028.0,75.0128,75.1577,74.9872,75.0725,27028.0
2018-11-20 15:00:00,88.05,88.24,87.77,88.08,22995.0,75.064,75.226,74.8253,75.0895,22995.0
2018-11-20 15:10:00,88.08,88.25,87.96,88.2,26597.0,75.0895,75.2345,74.9872,75.1918,26597.0
2018-11-20 15:20:00,88.19,88.46,88.14,88.36,35048.0,75.1833,75.4135,75.1407,75.3283,35048.0
2018-11-20 15:30:00,88.36,88.47,88.23,88.46,59151.0,75.3283,75.422,75.2174,75.4135,59151.0
2018-11-20 15:40:00,88.46,88.49,88.16,88.24,78115.0,75.4135,75.4391,75.1577,75.226,78115.0
2018-11-20 15:50:00,88.25,88.37,88.09,88.11,146539.0,75.2345,75.3368,75.0981,75.1151,146539.0
2018-11-21 09:30:00,88.53,88.53,87.7,87.79,31223.0,75.4732,75.4732,74.7656,74.8423,31223.0
2018-11-21 09:40:00,87.9,88.33,87.83,88.33,19924.0,74.9361,75.3027,74.8764,75.3027,19924.0
2018-11-21 09:50:00,88.36,88.67,88.08,88.67,29321.0,75.3283,75.5925,75.0895,75.5925,29321.0
2018-11-21 10:00:00,88.67,88.92,88.46,88.76,37523.0,75.5925,75.8057,75.4135,75.6693,37523.0
2018-11-21 10:10:00,88.76,88.95,88.68,88.87,14970.0,75.6693,75.8312,75.6011,75.763,14970.0
2018-11-21 10:20:00,88.87,89.05,88.74,88.99,15349.0,75.763,75.9165,75.6522,75.8653,15349.0
2018-11-21 10:30:00,88.99,89.04,88.72,88.87,19798.0,75.8653,75.908,75.6352,75.763,19798.0
2018-11-21 10:40:00,88.89,88.99,88.48,88.51,20496.0,75.7801,75.8653,75.4306,75.4561,20496.0
2018-11-21 10:50:00,88.51,88.64,88.37,88.59,18690.0,75.4561,75.567,75.3368,75.5243,18690.0
2018-11-21 11:00:00,88.59,88.95,88.48,88.95,16992.0,75.5243,75.8312,75.4306,75.8312,16992.0
2018-11-21 11:10:00,88.96,89.1,88.92,89.08,14345.0,75.8398,75.9591,75.8057,75.9421,14345.0
2018-11-21 11:20:00,89.06,89.08,88.83,88.96,19863.0,75.925,75.9421,75.7289,75.8398,19863.0
2018-11-21 11:30:00,88.94,89.07,88.84,89.04,36345.0,75.8227,75.9335,75.7375,75.908,36345.0
2018-11-21 11:40:00,89.05,89.12,88.94,89.12,13982.0,75.9165,75.9762,75.8227,75.9762,13982.0
2018-11-21 11:50:00,89.11,89.12,88.97,89.04,9539.0,75.9676,75.9762,75.8483,75.908,9539.0
2018-11-21 12:00:00,89.07,89.1,88.82,88.85,15800.0,75.9335,75.9591,75.7204,75.746,15800.0
2018-11-21 12:10:00,88.85,88.97,88.85,88.93,9831.0,75.746,75.8483,75.746,75.8142,9831.0
2018-11-21 12:20:00,88.94,88.97,88.83,88.9,11683.0,75.8227,75.8483,75.7289,75.7886,11683.0
2018-11-21 12:30:00,88.91,88.91,88.79,88.81,11067.0,75.7971,75.7971,75.6948,75.7119,11067.0
2018-11-21 12:40:00,88.81,88.81,88.66,88.67,13465.0,75.7119,75.7119,75.584,75.5925,13465.0
2018-11-21 12:50:00,88.68,88.74,88.67,88.73,12876.0,75.6011,75.6522,75.5925,75.6437,12876.0
2018-11-21 13:00:00,88.74,88.84,88.71,88.83,10822.0,75.6522,75.7375,75.6266,75.7289,10822.0
2018-11-21 13:10:00,88.83,88.89,88.69,88.7,12849.0,75.7289,75.7801,75.6096,75.6181,12849.0
2018-11-21 13:20:00,88.69,88.81,88.65,88.79,19668.0,75.6096,75.7119,75.5755,75.6948,19668.0
2018-11-21 13:30:00,88.79,88.87,88.71,88.73,15537.0,75.6948,75.763,75.6266,75.6437,15537.0
2018-11-21 13:40:00,88.74,88.8,88.72,88.75,13955.0,75.6522,75.7034,75.6352,75.6607,13955.0
2018-11-21 13:50:00,88.77,88.8,88.63,88.66,14281.0,75.6778,75.7034,75.5584,75.584,14281.0
2018-11-21 14:00:00,88.65,88.68,88.57,88.63,13172.0,75.5755,75.6011,75.5073,75.5584,13172.0
2018-11-21 14:10:00,88.63,88.71,88.6,88.7,15468.0,75.5584,75.6266,75.5329,75.6181,15468.0
2018-11-21 14:20:00,88.72,88.72,88.58,88.6,22303.0,75.6352,75.6352,75.5158,75.5329,22303.0
2018-11-21 14:30:00,88.61,88.69,88.61,88.63,14457.0,75.5414,75.6096,75.5414,75.5584,14457.0
2018-11-21 14:40:00,88.63,88.64,88.53,88.58,13840.0,75.5584,75.567,75.4732,75.5158,13840.0
2018-11-21 14:50:00,88.58,88.63,88.56,88.57,12117.0,75.5158,75.5584,75.4988,75.5073,12117.0
2018-11-21 15:00:00,88.57,88.61,88.47,88.61,12867.0,75.5073,75.5414,75.422,75.5414,12867.0
2018-11-21 15:10:00,88.61,88.61,88.42,88.42,14803.0,75.5414,75.5414,75.3794,75.3794,14803.0
2018-11-21 15:20:00,88.42,88.45,88.26,88.3,23379.0,75.3794,75.405,75.243,75.2771,23379.0
2018-11-21 15:30:00,88.28,88.32,88.16,88.24,42620.0,75.2601,75.2942,75.1577,75.226,42620.0
2018-11-21 15:40:00,88.24,88.27,88.08,88.14,55625.0,75.226,75.2515,75.0895,75.1407,55625.0
2018-11-21 15:50:00,88.14,88.16,87.95,88.07,215865.0,75.1407,75.1577,74.9787,75.081,215865.0
2018-11-23 09:30:00,87.43,87.82,87.12,87.7,41818.0,74.5354,74.8679,74.2711,74.7656,41818.0
2018-11-23 09:40:00,87.7,87.77,87.46,87.7,29008.0,74.7656,74.8253,74.561,74.7656,29008.0
2018-11-23 09:50:00,87.66,88.05,87.64,88.01,19351.0,74.7315,75.064,74.7144,75.0299,19351.0
2018-11-23 10:00:00,88.01,88.12,87.92,88.12,19174.0,75.0299,75.1236,74.9531,75.1236,19174.0
2018-11-23 10:10:00,88.12,88.15,87.98,88.03,14616.0,75.1236,75.1492,75.0043,75.0469,14616.0
2018-11-23 10:20:00,88.03,88.12,87.83,87.83,10819.0,75.0469,75.1236,74.8764,74.8764,10819.0
2018-11-23 10:30:00,87.86,88.11,87.85,88.1,8099.0,74.902,75.1151,74.8935,75.1066,8099.0
2018-11-23 10:40:00,88.1,88.1,87.97,88.0,9383.0,75.1066,75.1066,74.9958,75.0213,9383.0
2018-11-23 10:50:00,88.0,88.25,88.0,88.18,21792.0,75.0213,75.2345,75.0213,75.1748,21792.0
2018-11-23 11:00:00,88.23,88.39,88.18,88.36,12416.0,75.2174,75.3538,75.1748,75.3283,12416.0
2018-11-23 11:10:00,88.35,88.5,88.34,88.46,14230.0,75.3197,75.4476,75.3112,75.4135,14230.0
2018-11-23 11:20:00,88.48,88.5,88.24,88.36,18171.0,75.4306,75.4476,75.226,75.3283,18171.0
2018-11-23 11:30:00,88.37,88.5,88.31,88.43,16638.0,75.3368,75.4476,75.2856,75.3879,16638.0
2018-11-23 11:40:00,88.42,88.69,88.39,88.65,20704.0,75.3794,75.6096,75.3538,75.5755,20704.0
2018-11-23 11:50:00,88.65,88.68,88.19,88.22,21936.0,75.5755,75.6011,75.1833,75.2089,21936.0
2018-11-23 12:00:00,88.21,88.22,88.08,88.19,14153.0,75.2004,75.2089,75.0895,75.1833,14153.0
2018-11-23 12:10:00,88.14,88.27,88.1,88.22,16622.0,75.1407,75.2515,75.1066,75.2089,16622.0
2018-11-23 12:20:00,88.22,88.31,88.1,88.1,9938.0,75.2089,75.2856,75.1066,75.1066,9938.0
2018-11-23 12:30:00,88.04,88.12,88.0,88.06,6835.0,75.0554,75.1236,75.0213,75.0725,6835.0
2018-11-23 12:40:00,88.05,88.15,88.02,88.15,17424.0,75.064,75.1492,75.0384,75.1492,17424.0
2018-11-23 12:50:00,88.13,88.15,87.68,87.74,32615.0,75.1322,75.1492,74.7485,74.7997,32615.0
2018-11-26 09:30:00,88.42,88.74,88.17,88.62,30632.0,75.3794,75.6522,75.1663,75.5499,30632.0
2018-11-26 09:40:00,88.69,88.8,88.5,88.53,18023.0,75.6096,75.7034,75.4476,75.4732,18023.0
2018-11-26 09:50:00,88.55,88.89,88.51,88.86,26844.0,75.4902,75.7801,75.4561,75.7545,26844.0
2018-11-26 10:00:00,88.84,88.85,88.68,88.85,15504.0,75.7375,75.746,75.6011,75.746,15504.0
2018-11-26 10:10:00,88.83,88.86,88.71,88.71,15554.0,75.7289,75.7545,75.6266,75.6266,15554.0
2018-11-26 10:20:00,88.68,88.76,88.5,88.5,12375.0,75.6011,75.6693,75.4476,75.4476,12375.0
2018-11-26 10:30:00,88.51,88.59,88.39,88.51,21438.0,75.4561,75.5243,75.3538,75.4561,21438.0
2018-11-26 10:40:00,88.47,88.56,88.4,88.44,23390.0,75.422,75.4988,75.3624,75.3965,23390.0
2018-11-26 10:50:00,88.42,88.62,88.38,88.51,16015.0,75.3794,75.5499,75.3453,75.4561,16015.0
2018-11-26 11:00:00,88.51,88.59,88.48,88.58,15914.0,75.4561,75.5243,75.4306,75.5158,15914.0
2018-11-26 11:10:00,88.56,88.56,88.29,88.38,33069.0,75.4988,75.4988,75.2686,75.3453,33069.0
2018-11-26 11:20:00,88.38,88.43,88.23,88.24,14453.0,75.3453,75.3879,75.2174,75.226,14453.0
2018-11-26 11:30:00,88.24,88.24,87.99,88.05,20498.0,75.226,75.226,75.0128,75.064,20498.0
2018-11-26 11:40:00,88.04,88.12,87.93,87.95,10893.0,75.0554,75.1236,74.9617,74.9787,10893.0
2018-11-26 11:50:00,87.94,88.11,87.94,88.1,15878.0,74.9702,75.1151,74.9702,75.1066,15878.0
2018-11-26 12:00:00,88.09,88.28,88.09,88.28,10404.0,75.0981,75.2601,75.0981,75.2601,10404.0
2018-11-26 12:10:00,88.29,88.29,88.01,88.01,16317.0,75.2686,75.2686,75.0299,75.0299,16317.0
2018-11-26 12:20:00,88.01,88.01,87.9,87.94,9189.0,75.0299,75.0299,74.9361,74.9702,9189.0
2018-11-26 12:30:00,87.93,87.96,87.74,87.77,17004.0,74.9617,74.9872,74.7997,74.8253,17004.0
2018-11-26 12:40:00,87.79,87.79,87.54,87.54,19897.0,74.8423,74.8423,74.6292,74.6292,19897.0
2018-11-26 12:50:00,87.54,87.64,87.54,87.62,23090.0,74.6292,74.7144,74.6292,74.6974,23090.0
2018-11-26 13:00:00,87.63,87.73,87.56,87.73,21198.0,74.7059,74.7912,74.6462,74.7912,21198.0
2018-11-26 13:10:00,87.75,87.85,87.68,87.72,25895.0,74.8082,74.8935,74.7485,74.7826,25895.0
2018-11-26 13:20:00,87.73,87.75,87.66,87.68,15541.0,74.7912,74.8082,74.7315,74.7485,15541.0
2018-11-26 13:30:00,87.68,87.73,87.65,87.68,22795.0,74.7485,74.7912,74.723,74.7485,22795.0
2018-11-26 13:40:00,87.68,87.95,87.6,87.95,31697.0,74.7485,74.9787,74.6803,74.9787,31697.0
2018-11-26 13:50:00,87.95,87.95,87.85,87.88,17230.0,74.9787,74.9787,74.8935,74.919,17230.0
2018-11-26 14:00:00,87.86,87.92,87.81,87.89,18813.0,74.902,74.9531,74.8594,74.9276,18813.0
2018-11-26 14:10:00,87.89,88.09,87.85,88.0,27356.0,74.9276,75.0981,74.8935,75.0213,27356.0
2018-11-26 14:20:00,87.99,88.04,87.94,87.95,19920.0,75.0128,75.0554,74.9702,74.9787,19920.0
2018-11-26 14:30:00,87.96,88.16,87.96,88.1,16596.0,74.9872,75.1577,74.9872,75.1066,16596.0
2018-11-26 14:40:00,88.09,88.1,88.01,88.01,10783.0,75.0981,75.1066,75.0299,75.0299,10783.0
2018-11-26 14:50:00,88.01,88.17,87.97,88.17,11967.0,75.0299,75.1663,74.9958,75.1663,11967.0
2018-11-26 15:00:00,88.15,88.17,88.07,88.16,10189.0,75.1492,75.1663,75.081,75.1577,10189.0
2018-11-26 15:10:00,88.14,88.16,88.06,88.07,13127.0,75.1407,75.1577,75.0725,75.081,13127.0
2018-11-26 15:20:00,88.08,88.14,88.02,88.12,23782.0,75.0895,75.1407,75.0384,75.1236,23782.0
2018-11-26 15:30:00,88.11,88.3,88.11,88.26,40472.0,75.1151,75.2771,75.1151,75.243,40472.0
2018-11-26 15:40:00,88.26,88.5,88.25,88.47,83096.0,75.243,75.4476,75.2345,75.422,83096.0
2018-11-26 15:50:00,88.48,88.53,88.37,88.43,166098.0,75.4306,75.4732,75.3368,75.3879,166098.0
2018-11-27 09:30:00,88.03,88.27,87.97,88.22,20591.0,75.0469,75.2515,74.9958,75.2089,20591.0
2018-11-27 09:40:00,88.22,88.36,88.1,88.36,7811.0,75.2089,75.3283,75.1066,75.3283,7811.0
2018-11-27 09:50:00,88.37,88.41,88.19,88.36,11518.0,75.3368,75.3709,75.1833,75.3283,11518.0
2018-11-27 10:00:00,88.36,88.38,87.94,88.01,25076.0,75.3283,75.3453,74.9702,75.0299,25076.0
2018-11-27 10:10:00,88.08,88.25,88.07,88.15,20871.0,75.0895,75.2345,75.081,75.1492,20871.0
2018-11-27 10:20:00,88.12,88.12,87.79,87.81,15309.0,75.1236,75.1236,74.8423,74.8594,15309.0
2018-11-27 10:30:00,87.79,87.85,87.62,87.66,18043.0,74.8423,74.8935,74.6974,74.7315,18043.0
2018-11-27 10:40:00,87.68,87.72,87.46,87.54,34868.0,74.7485,74.7826,74.561,74.6292,34868.0
2018-11-27 10:50:00,87.54,87.77,87.54,87.57,20864.0,74.6292,74.8253,74.6292,74.6548,20864.0
2018-11-27 11:00:00,87.53,87.64,87.45,87.46,23234.0,74.6207,74.7144,74.5525,74.561,23234.0
2018-11-27 11:10:00,87.46,87.46,87.13,87.18,21826.0,74.561,74.561,74.2797,74.3223,21826.0
2018-11-27 11:20:00,87.19,87.19,86.93,87.11,27742.0,74.3308,74.3308,74.1092,74.2626,27742.0
2018-11-27 11:30:00,87.09,87.13,86.95,86.97,15441.0,74.2456,74.2797,74.1262,74.1433,15441.0
2018-11-27 11:40:00,86.96,87.07,86.89,87.07,20393.0,74.1347,74.2285,74.0751,74.2285,20393.0
2018-11-27 11:50:00,87.09,87.23,87.06,87.1,14890.0,74.2456,74.3649,74.22,74.2541,14890.0
2018-11-27 12:00:00,87.08,87.08,86.93,86.98,10429.0,74.237,74.237,74.1092,74.1518,10429.0
2018-11-27 12:10:00,86.99,87.06,86.97,87.01,12316.0,74.1603,74.22,74.1433,74.1774,12316.0
2018-11-27 12:20:00,86.99,87.03,86.78,86.8,11584.0,74.1603,74.1944,73.9813,73.9983,11584.0
2018-11-27 12:30:00,86.81,87.06,86.77,87.06,15279.0,74.0069,74.22,73.9728,74.22,15279.0
2018-11-27 12:40:00,87.09,87.09,86.98,86.98,9136.0,74.2456,74.2456,74.1518,74.1518,9136.0
2018-11-27 12:50:00,86.97,87.08,86.93,86.97,11783.0,74.1433,74.237,74.1092,74.1433,11783.0
2018-11-27 13:00:00,86.98,87.04,86.93,86.93,5306.0,74.1518,74.2029,74.1092,74.1092,5306.0
2018-11-27 13:10:00,86.93,87.16,86.85,87.05,20318.0,74.1092,74.3052,74.041,74.2115,20318.0
2018-11-27 13:20:00,87.06,87.19,87.02,87.16,27825.0,74.22,74.3308,74.1859,74.3052,27825.0
2018-11-27 13:30:00,87.16,87.2,87.04,87.15,14945.0,74.3052,74.3393,74.2029,74.2967,14945.0
2018-11-27 13:40:00,87.14,87.22,87.11,87.14,15134.0,74.2882,74.3564,74.2626,74.2882,15134.0
2018-11-27 13:50:00,87.13,87.19,87.05,87.19,12457.0,74.2797,74.3308,74.2115,74.3308,12457.0
2018-11-27 14:00:00,87.2,87.26,87.17,87.2,16472.0,74.3393,74.3905,74.3138,74.3393,16472.0
2018-11-27 14:10:00,87.17,87.2,87.06,87.06,11870.0,74.3138,74.3393,74.22,74.22,11870.0
2018-11-27 14:20:00,87.05,87.09,86.99,86.99,16829.0,74.2115,74.2456,74.1603,74.1603,16829.0
2018-11-27 14:30:00,87.0,87.1,86.99,87.0,13174.0,74.1688,74.2541,74.1603,74.1688,13174.0
2018-11-27 14:40:00,87.0,87.08,87.0,87.08,11800.0,74.1688,74.237,74.1688,74.237,11800.0
2018-11-27 14:50:00,87.08,87.09,86.94,86.99,21222.0,74.237,74.2456,74.1177,74.1603,21222.0
2018-11-27 15:00:00,86.99,87.05,86.93,87.0,14108.0,74.1603,74.2115,74.1092,74.1688,14108.0
2018-11-27 15:10:00,87.01,87.06,86.95,86.96,20960.0,74.1774,74.22,74.1262,74.1347,20960.0
2018-11-27 15:20:00,86.97,87.12,86.97,87.12,20906.0,74.1433,74.2711,74.1433,74.2711,20906.0
2018-11-27 15:30:00,87.11,87.23,87.02,87.23,39677.0,74.2626,74.3649,74.1859,74.3649,39677.0
2018-11-27 15:40:00,87.23,87.41,87.23,87.39,58660.0,74.3649,74.5184,74.3649,74.5013,58660.0
2018-11-27 15:50:00,87.39,87.51,87.35,87.5,163155.0,74.5013,74.6036,74.4672,74.5951,163155.0
2018-11-28 09:30:00,87.77,88.07,87.65,88.07,27058.0,74.8253,75.081,74.723,75.081,27058.0
2018-11-28 09:40:00,88.12,88.28,88.0,88.21,22005.0,75.1236,75.2601,75.0213,75.2004,22005.0
2018-11-28 09:50:00,88.17,88.63,88.16,88.28,48427.0,75.1663,75.5584,75.1577,75.2601,48427.0
2018-11-28 10:00:00,88.24,88.26,87.8,87.83,15462.0,75.226,75.243,74.8508,74.8764,15462.0
2018-11-28 10:10:00,87.73,87.73,87.41,87.68,32349.0,74.7912,74.7912,74.5184,74.7485,32349.0
2018-11-28 10:20:00,87.72,87.72,87.48,87.6,10099.0,74.7826,74.7826,74.578,74.6803,10099.0
2018-11-28 10:30:00,87.58,87.75,87.43,87.7,21755.0,74.6633,74.8082,74.5354,74.7656,21755.0
2018-11-28 10:40:00,87.63,87.64,87.53,87.6,16275.0,74.7059,74.7144,74.6207,74.6803,16275.0
2018-11-28 10:50:00,87.61,87.78,87.61,87.75,11027.0,74.6889,74.8338,74.6889,74.8082,11027.0
2018-11-28 11:00:00,87.76,88.08,87.75,88.06,21006.0,74.8167,75.0895,74.8082,75.0725,21006.0
2018-11-28 11:10:00,88.04,88.14,87.96,88.13,13400.0,75.0554,75.1407,74.9872,75.1322,13400.0
2018-11-28 11:20:00,88.12,88.23,88.1,88.21,16617.0,75.1236,75.2174,75.1066,75.2004,16617.0
2018-11-28 11:30:00,88.24,88.24,88.03,88.04,14704.0,75.226,75.226,75.0469,75.0554,14704.0
2018-11-28 11:40:00,88.06,88.06,87.94,88.01,17699.0,75.0725,75.0725,74.9702,75.0299,17699.0
2018-11-28 11:50:00,88.02,88.21,88.0,88.09,14857.0,75.0384,75.2004,75.0213,75.0981,14857.0
2018-11-28 12:00:00,88.1,88.87,88.1,88.87,25717.0,75.1066,75.763,75.1066,75.763,25717.0
2018-11-28 12:10:00,88.79,88.83,88.59,88.71,15681.0,75.6948,75.7289,75.5243,75.6266,15681.0
2018-11-28 12:20:00,88.73,88.8,88.5,88.55,17975.0,75.6437,75.7034,75.4476,75.4902,17975.0
2018-11-28 12:30:00,88.56,88.64,88.41,88.55,19142.0,75.4988,75.567,75.3709,75.4902,19142.0
2018-11-28 12:40:00,88.61,88.65,88.5,88.58,14671.0,75.5414,75.5755,75.4476,75.5158,14671.0
2018-11-28 12:50:00,88.59,88.81,88.58,88.69,14615.0,75.5243,75.7119,75.5158,75.6096,14615.0
2018-11-28 13:00:00,88.7,88.71,88.6,88.65,15568.0,75.6181,75.6266,75.5329,75.5755,15568.0
2018-11-28 13:10:00,88.63,88.77,88.63,88.73,11791.0,75.5584,75.6778,75.5584,75.6437,11791.0
2018-11-28 13:20:00,88.7,88.76,88.64,88.72,17252.0,75.6181,75.6693,75.567,75.6352,17252.0
2018-11-28 13:30:00,88.71,88.9,88.68,88.9,14874.0,75.6266,75.7886,75.6011,75.7886,14874.0
2018-11-28 13:40:00,88.87,89.0,88.84,89.0,14798.0,75.763,75.8739,75.7375,75.8739,14798.0
2018-11-28 13:50:00,88.98,89.01,88.85,88.86,17994.0,75.8568,75.8824,75.746,75.7545,17994.0
2018-11-28 14:00:00,88.84,88.85,88.8,88.82,16708.0,75.7375,75.746,75.7034,75.7204,16708.0
2018-11-28 14:10:00,88.83,88.87,88.76,88.78,15913.0,75.7289,75.763,75.6693,75.6863,15913.0
2018-11-28 14:20:00,88.77,88.77,88.62,88.71,12462.0,75.6778,75.6778,75.5499,75.6266,12462.0
2018-11-28 14:30:00,88.72,88.74,88.65,88.66,15421.0,75.6352,75.6522,75.5755,75.584,15421.0
2018-11-28 14:40:00,88.67,88.77,88.66,88.7,14489.0,75.5925,75.6778,75.584,75.6181,14489.0
2018-11-28 14:50:00,88.71,88.73,88.52,88.52,13378.0,75.6266,75.6437,75.4647,75.4647,13378.0
2018-11-28 15:00:00,88.5,88.58,88.47,88.5,16004.0,75.4476,75.5158,75.422,75.4476,16004.0
2018-11-28 15:10:00,88.53,88.61,88.48,88.52,15012.0,75.4732,75.5414,75.4306,75.4647,15012.0
2018-11-28 15:20:00,88.51,88.73,88.5,88.73,28608.0,75.4561,75.6437,75.4476,75.6437,28608.0
2018-11-28 15:30:00,88.71,88.92,88.64,88.88,32388.0,75.6266,75.8057,75.567,75.7716,32388.0
2018-11-28 15:40:00,88.89,89.0,88.83,88.99,49372.0,75.7801,75.8739,75.7289,75.8653,49372.0
2018-11-28 15:50:00,89.0,89.17,88.98,89.15,134022.0,75.8739,76.0188,75.8568,76.0017,134022.0
2018-11-29 09:30:00,88.4,88.8,88.34,88.67,23590.0,75.7542,76.0969,75.7027,75.9855,23590.0
2018-11-29 09:40:00,88.69,88.69,88.28,88.28,6318.0,76.0027,76.0027,75.6513,75.6513,6318.0
2018-11-29 09:50:00,88.29,88.31,88.15,88.17,7035.0,75.6599,75.677,75.5399,75.5571,7035.0
2018-11-29 10:00:00,88.12,88.38,88.06,88.38,20250.0,75.5142,75.737,75.4628,75.737,20250.0
2018-11-29 10:10:00,88.39,88.49,88.38,88.41,11222.0,75.7456,75.8313,75.737,75.7627,11222.0
2018-11-29 10:20:00,88.4,88.42,88.28,88.37,12845.0,75.7542,75.7713,75.6513,75.7284,12845.0
2018-11-29 10:30:00,88.37,88.57,88.14,88.14,16738.0,75.7284,75.8998,75.5313,75.5313,16738.0
2018-11-29 10:40:00,88.09,88.1,87.98,88.03,18773.0,75.4885,75.4971,75.3942,75.4371,18773.0
2018-11-29 10:50:00,88.06,88.24,87.96,88.23,14638.0,75.4628,75.617,75.3771,75.6085,14638.0
2018-11-29 11:00:00,88.23,88.44,88.21,88.37,15352.0,75.6085,75.7884,75.5913,75.7284,15352.0
2018-11-29 11:10:00,88.38,88.38,88.15,88.17,8761.0,75.737,75.737,75.5399,75.5571,8761.0
2018-11-29 11:20:00,88.2,88.38,88.09,88.38,10407.0,75.5828,75.737,75.4885,75.737,10407.0
2018-11-29 11:30:00,88.38,88.41,88.25,88.39,10647.0,75.737,75.7627,75.6256,75.7456,10647.0
2018-11-29 11:40:00,88.43,88.43,88.27,88.3,8359.0,75.7799,75.7799,75.6428,75.6685,8359.0
2018-11-29 11:50:00,88.3,88.37,88.24,88.33,12271.0,75.6685,75.7284,75.617,75.6942,12271.0
2018-11-29 12:00:00,88.3,88.36,88.25,88.34,11747.0,75.6685,75.7199,75.6256,75.7027,11747.0
2018-11-29 12:10:00,88.38,88.38,88.26,88.26,6629.0,75.737,75.737,75.6342,75.6342,6629.0
2018-11-29 12:20:00,88.25,88.34,88.24,88.31,6861.0,75.6256,75.7027,75.617,75.677,6861.0
2018-11-29 12:30:00,88.33,88.46,88.31,88.4,12087.0,75.6942,75.8056,75.677,75.7542,12087.0
2018-11-29 12:40:00,88.43,88.45,88.35,88.42,16704.0,75.7799,75.797,75.7113,75.7713,16704.0
2018-11-29 12:50:00,88.45,88.49,88.4,88.43,22642.0,75.797,75.8313,75.7542,75.7799,22642.0
2018-11-29 13:00:00,88.43,88.47,88.42,88.42,4238.0,75.7799,75.8141,75.7713,75.7713,4238.0
2018-11-29 13:10:00,88.43,88.43,88.35,88.39,21064.0,75.7799,75.7799,75.7113,75.7456,21064.0
2018-11-29 13:20:00,88.4,88.4,88.29,88.3,12677.0,75.7542,75.7542,75.6599,75.6685,12677.0
2018-11-29 13:30:00,88.3,88.36,88.28,88.29,8491.0,75.6685,75.7199,75.6513,75.6599,8491.0
2018-11-29 13:40:00,88.27,88.48,88.27,88.48,6557.0,75.6428,75.8227,75.6428,75.8227,6557.0
2018-11-29 13:50:00,88.5,88.53,88.45,88.47,8591.0,75.8399,75.8656,75.797,75.8141,8591.0
2018-11-29 14:00:00,88.47,88.56,88.43,88.5,10283.0,75.8141,75.8913,75.7799,75.8399,10283.0
2018-11-29 14:10:00,88.5,88.71,88.5,88.7,16368.0,75.8399,76.0198,75.8399,76.0112,16368.0
2018-11-29 14:20:00,88.73,88.83,88.7,88.75,9855.0,76.0369,76.1226,76.0112,76.0541,9855.0
2018-11-29 14:30:00,88.75,88.81,88.68,88.71,12641.0,76.0541,76.1055,75.9941,76.0198,12641.0
2018-11-29 14:40:00,88.72,88.77,88.67,88.71,17085.0,76.0284,76.0712,75.9855,76.0198,17085.0
2018-11-29 14:50:00,88.7,88.91,88.7,88.88,22571.0,76.0112,76.1912,76.0112,76.1655,22571.0
2018-11-29 15:00:00,88.89,88.95,88.8,88.82,11922.0,76.1741,76.2255,76.0969,76.1141,11922.0
2018-11-29 15:10:00,88.81,88.88,88.7,88.71,21721.0,76.1055,76.1655,76.0112,76.0198,21721.0
2018-11-29 15:20:00,88.71,88.73,88.62,88.69,21507.0,76.0198,76.0369,75.9427,76.0027,21507.0
2018-11-29 15:30:00,88.68,88.69,88.6,88.62,26252.0,75.9941,76.0027,75.9255,75.9427,26252.0
2018-11-29 15:40:00,88.61,88.65,88.48,88.49,31396.0,75.9341,75.9684,75.8227,75.8313,31396.0
2018-11-29 15:50:00,88.49,88.54,88.35,88.46,163260.0,75.8313,75.8741,75.7113,75.8056,163260.0
2018-11-30 09:30:00,88.48,89.03,88.38,88.75,24683.0,75.8227,76.294,75.737,76.0541,24683.0
2018-11-30 09:40:00,88.71,88.74,88.24,88.25,15017.0,76.0198,76.0455,75.617,75.6256,15017.0
2018-11-30 09:50:00,88.23,88.61,88.22,88.59,13840.0,75.6085,75.9341,75.5999,75.917,13840.0
2018-11-30 10:00:00,88.56,88.65,88.51,88.62,14357.0,75.8913,75.9684,75.8484,75.9427,14357.0
2018-11-30 10:10:00,88.59,88.64,88.32,88.38,43222.0,75.917,75.9598,75.6856,75.737,43222.0
2018-11-30 10:20:00,88.38,88.45,88.33,88.38,22479.0,75.737,75.797,75.6942,75.737,22479.0
2018-11-30 10:30:00,88.39,88.61,88.38,88.47,14886.0,75.7456,75.9341,75.737,75.8141,14886.0
2018-11-30 10:40:00,88.45,88.57,88.42,88.47,11096.0,75.797,75.8998,75.7713,75.8141,11096.0
2018-11-30 10:50:00,88.51,88.71,88.49,88.65,36958.0,75.8484,76.0198,75.8313,75.9684,36958.0
2018-11-30 11:00:00,88.65,88.73,88.59,88.7,14045.0,75.9684,76.0369,75.917,76.0112,14045.0
2018-11-30 11:10:00,88.69,88.69,88.5,88.53,16982.0,76.0027,76.0027,75.8399,75.8656,16982.0
2018-11-30 11:20:00,88.52,88.54,88.28,88.33,28134.0,75.857,75.8741,75.6513,75.6942,28134.0
2018-11-30 11:30:00,88.33,88.33,88.19,88.27,12434.0,75.6942,75.6942,75.5742,75.6428,12434.0
2018-11-30 11:40:00,88.27,88.35,88.2,88.3,28660.0,75.6428,75.7113,75.5828,75.6685,28660.0
2018-11-30 11:50:00,88.3,88.43,88.27,88.29,21019.0,75.6685,75.7799,75.6428,75.6599,21019.0
2018-11-30 12:00:00,88.28,88.28,88.16,88.18,19615.0,75.6513,75.6513,75.5485,75.5656,19615.0
2018-11-30 12:10:00,88.17,88.17,88.06,88.12,20306.0,75.5571,75.5571,75.4628,75.5142,20306.0
2018-11-30 12:20:00,88.11,88.18,87.95,87.98,15370.0,75.5056,75.5656,75.3685,75.3942,15370.0
2018-11-30 12:30:00,87.98,88.17,87.97,88.16,19906.0,75.3942,75.5571,75.3857,75.5485,19906.0
2018-11-30 12:40:00,88.16,88.32,88.14,88.31,30160.0,75.5485,75.6856,75.5313,75.677,30160.0
2018-11-30 12:50:00,88.27,88.29,88.19,88.23,16816.0,75.6428,75.6599,75.5742,75.6085,16816.0
2018-11-30 13:00:00,88.26,88.29,88.16,88.16,14820.0,75.6342,75.6599,75.5485,75.5485,14820.0
2018-11-30 13:10:00,88.16,88.2,88.09,88.2,16590.0,75.5485,75.5828,75.4885,75.5828,16590.0
2018-11-30 13:20:00,88.18,88.31,88.17,88.3,9130.0,75.5656,75.677,75.5571,75.6685,9130.0
2018-11-30 13:30:00,88.29,88.47,88.22,88.47,16133.0,75.6599,75.8141,75.5999,75.8141,16133.0
2018-11-30 13:40:00,88.45,88.57,88.43,88.57,6706.0,75.797,75.8998,75.7799,75.8998,6706.0
2018-11-30 13:50:00,88.59,88.69,88.57,88.65,13450.0,75.917,76.0027,75.8998,75.9684,13450.0
2018-11-30 14:00:00,88.66,88.68,88.62,88.64,9435.0,75.977,75.9941,75.9427,75.9598,9435.0
2018-11-30 14:10:00,88.63,88.8,88.63,88.75,12648.0,75.9513,76.0969,75.9513,76.0541,12648.0
2018-11-30 14:20:00,88.73,88.9,88.72,88.87,14779.0,76.0369,76.1826,76.0284,76.1569,14779.0
2018-11-30 14:30:00,88.87,88.96,88.87,88.91,14421.0,76.1569,76.234,76.1569,76.1912,14421.0
2018-11-30 14:40:00,88.9,89.01,88.88,88.96,23817.0,76.1826,76.2769,76.1655,76.234,23817.0
2018-11-30 14:50:00,88.96,89.08,88.93,89.07,26686.0,76.234,76.3369,76.2083,76.3283,26686.0
2018-11-30 15:00:00,89.07,89.26,89.06,89.26,28869.0,76.3283,76.4911,76.3197,76.4911,28869.0
2018-11-30 15:10:00,89.26,89.29,89.17,89.28,39757.0,76.4911,76.5168,76.414,76.5083,39757.0
2018-11-30 15:20:00,89.28,89.37,89.22,89.28,43835.0,76.5083,76.5854,76.4569,76.5083,43835.0
2018-11-30 15:30:00,89.28,89.38,89.15,89.24,49972.0,76.5083,76.594,76.3969,76.474,49972.0
2018-11-30 15:40:00,89.24,89.26,89.09,89.12,74412.0,76.474,76.4911,76.3454,76.3712,74412.0
2018-11-30 15:50:00,89.13,89.27,89.03,89.15,255295.0,76.3797,76.4997,76.294,76.3969,255295.0
2018-12-03 09:30:00,89.68,90.0,89.28,89.42,65103.0,76.851,77.1253,76.5083,76.6282,65103.0
2018-12-03 09:40:00,89.44,89.66,89.12,89.32,17655.0,76.6454,76.8339,76.3712,76.5425,17655.0
2018-12-03 09:50:00,89.31,89.31,89.0,89.06,28029.0,76.534,76.534,76.2683,76.3197,28029.0
2018-12-03 10:00:00,89.1,89.13,88.82,88.87,26754.0,76.354,76.3797,76.1141,76.1569,26754.0
2018-12-03 10:10:00,88.87,88.9,88.56,88.6,20709.0,76.1569,76.1826,75.8913,75.9255,20709.0
2018-12-03 10:20:00,88.6,88.87,88.53,88.78,18153.0,75.9255,76.1569,75.8656,76.0798,18153.0
2018-12-03 10:30:00,88.78,89.05,88.75,88.97,39011.0,76.0798,76.3112,76.0541,76.2426,39011.0
2018-12-03 10:40:00,88.97,89.19,88.88,89.14,36185.0,76.2426,76.4311,76.1655,76.3883,36185.0
2018-12-03 10:50:00,89.14,89.25,88.87,88.91,29225.0,76.3883,76.4826,76.1569,76.1912,29225.0
2018-12-03 11:00:00,88.92,88.93,88.47,88.49,22103.0,76.1998,76.2083,75.8141,75.8313,22103.0
2018-12-03 11:10:00,88.5,88.51,88.33,88.39,27046.0,75.8399,75.8484,75.6942,75.7456,27046.0
2018-12-03 11:20:00,88.39,88.45,88.14,88.22,30148.0,75.7456,75.797,75.5313,75.5999,30148.0
2018-12-03 11:30:00,88.22,88.29,88.15,88.19,25830.0,75.5999,75.6599,75.5399,75.5742,25830.0
2018-12-03 11:40:00,88.16,88.18,87.88,87.95,22702.0,75.5485,75.5656,75.3085,75.3685,22702.0
2018-12-03 11:50:00,87.96,88.1,87.94,88.09,17898.0,75.3771,75.4971,75.36,75.4885,17898.0
2018-12-03 12:00:00,88.09,88.3,88.09,88.3,19872.0,75.4885,75.6685,75.4885,75.6685,19872.0
2018-12-03 12:10:00,88.3,88.43,88.25,88.4,15674.0,75.6685,75.7799,75.6256,75.7542,15674.0
2018-12-03 12:20:00,88.37,88.63,88.37,88.63,14172.0,75.7284,75.9513,75.7284,75.9513,14172.0
2018-12-03 12:30:00,88.65,88.87,88.65,88.83,15121.0,75.9684,76.1569,75.9684,76.1226,15121.0
2018-12-03 12:40:00,88.83,88.86,88.59,88.6,18270.0,76.1226,76.1484,75.917,75.9255,18270.0
2018-12-03 12:50:00,88.62,88.73,88.59,88.73,23286.0,75.9427,76.0369,75.917,76.0369,23286.0
2018-12-03 13:00:00,88.73,88.91,88.72,88.88,20183.0,76.0369,76.1912,76.0284,76.1655,20183.0
2018-12-03 13:10:00,88.89,88.98,88.84,88.97,23946.0,76.1741,76.2512,76.1312,76.2426,23946.0
2018-12-03 13:20:00,88.97,89.13,88.96,89.09,26407.0,76.2426,76.3797,76.234,76.3454,26407.0
2018-12-03 13:30:00,89.07,89.07,88.92,88.95,15831.0,76.3283,76.3283,76.1998,76.2255,15831.0
2018-12-03 13:40:00,88.94,89.03,88.89,88.9,10298.0,76.2169,76.294,76.1741,76.1826,10298.0
2018-12-03 13:50:00,88.9,88.95,88.84,88.93,13899.0,76.1826,76.2255,76.1312,76.2083,13899.0
2018-12-03 14:00:00,88.94,88.99,88.74,88.82,19677.0,76.2169,76.2598,76.0455,76.1141,19677.0
2018-12-03 14:10:00,88.82,88.9,88.74,88.86,31576.0,76.1141,76.1826,76.0455,76.1484,31576.0
2018-12-03 14:20:00,88.84,89.05,88.83,89.01,30190.0,76.1312,76.3112,76.1226,76.2769,30190.0
2018-12-03 14:30:00,89.01,89.07,88.93,88.95,22723.0,76.2769,76.3283,76.2083,76.2255,22723.0
2018-12-03 14:40:00,88.96,88.99,88.56,88.7,66525.0,76.234,76.2598,75.8913,76.0112,66525.0
2018-12-03 14:50:00,88.72,88.79,88.59,88.61,20249.0,76.0284,76.0884,75.917,75.9341,20249.0
2018-12-03 15:00:00,88.62,88.68,88.49,88.57,32743.0,75.9427,75.9941,75.8313,75.8998,32743.0
2018-12-03 15:10:00,88.58,88.88,88.58,88.83,25593.0,75.9084,76.1655,75.9084,76.1226,25593.0
2018-12-03 15:20:00,88.86,88.9,88.69,88.78,44056.0,76.1484,76.1826,76.0027,76.0798,44056.0
2018-12-03 15:30:00,88.78,88.9,88.7,88.84,37613.0,76.0798,76.1826,76.0112,76.1312,37613.0
2018-12-03 15:40:00,88.85,88.89,88.68,88.74,48491.0,76.1398,76.1741,75.9941,76.0455,48491.0
2018-12-03 15:50:00,88.74,88.82,88.64,88.8,203861.0,76.0455,76.1141,75.9598,76.0969,203861.0
2018-12-04 09:30:00,88.76,89.04,88.6,88.96,50040.0,76.0627,76.3026,75.9255,76.234,50040.0
2018-12-04 09:40:00,88.93,89.01,88.37,88.48,24115.0,76.2083,76.2769,75.7284,75.8227,24115.0
2018-12-04 09:50:00,88.48,88.56,88.21,88.22,28952.0,75.8227,75.8913,75.5913,75.5999,28952.0
2018-12-04 10:00:00,88.2,88.23,87.95,87.97,30250.0,75.5828,75.6085,75.3685,75.3857,30250.0
2018-12-04 10:10:00,87.97,88.04,87.79,87.84,29785.0,75.3857,75.4457,75.2314,75.2743,29785.0
2018-12-04 10:20:00,87.86,87.99,87.8,87.99,26516.0,75.2914,75.4028,75.24,75.4028,26516.0
2018-12-04 10:30:00,87.96,88.17,87.75,88.08,43090.0,75.3771,75.5571,75.1971,75.4799,43090.0
2018-12-04 10:40:00,88.08,88.11,87.88,88.02,30961.0,75.4799,75.5056,75.3085,75.4285,30961.0
2018-12-04 10:50:00,88.04,88.33,88.0,88.28,42072.0,75.4457,75.6942,75.4114,75.6513,42072.0
2018-12-04 11:00:00,88.27,88.32,88.1,88.2,28490.0,75.6428,75.6856,75.4971,75.5828,28490.0
2018-12-04 11:10:00,88.17,88.21,88.04,88.2,57787.0,75.5571,75.5913,75.4457,75.5828,57787.0
2018-12-04 11:20:00,88.2,88.35,88.08,88.14,50803.0,75.5828,75.7113,75.4799,75.5313,50803.0
2018-12-04 11:30:00,88.15,88.15,88.06,88.09,44336.0,75.5399,75.5399,75.4628,75.4885,44336.0
2018-12-04 11:40:00,88.1,88.16,88.0,88.1,40982.0,75.4971,75.5485,75.4114,75.4971,40982.0
2018-12-04 11:50:00,88.09,88.11,87.91,87.92,25151.0,75.4885,75.5056,75.3343,75.3428,25151.0
2018-12-04 12:00:00,87.92,87.96,87.3,87.49,34443.0,75.3428,75.3771,74.8115,74.9743,34443.0
2018-12-04 12:10:00,87.49,87.53,87.18,87.42,38822.0,74.9743,75.0086,74.7087,74.9143,38822.0
2018-12-04 12:20:00,87.41,87.43,87.03,87.08,18037.0,74.9058,74.9229,74.5801,74.623,18037.0
2018-12-04 12:30:00,87.02,87.22,86.8,87.09,30052.0,74.5716,74.743,74.383,74.6316,30052.0
2018-12-04 12:40:00,87.07,87.2,87.0,87.0,21755.0,74.6144,74.7258,74.5544,74.5544,21755.0
2018-12-04 12:50:00,87.0,87.04,86.76,86.78,53639.0,74.5544,74.5887,74.3488,74.3659,53639.0
2018-12-04 13:00:00,86.76,86.96,86.67,86.8,37557.0,74.3488,74.5202,74.2716,74.383,37557.0
2018-12-04 13:10:00,86.79,86.86,86.66,86.75,23267.0,74.3745,74.4345,74.2631,74.3402,23267.0
2018-12-04 13:20:00,86.73,86.76,86.3,86.42,29511.0,74.3231,74.3488,73.9546,74.0574,29511.0
2018-12-04 13:30:00,86.44,86.55,86.32,86.32,32198.0,74.0745,74.1688,73.9717,73.9717,32198.0
2018-12-04 13:40:00,86.31,86.71,86.24,86.67,23285.0,73.9631,74.3059,73.9031,74.2716,23285.0
2018-12-04 13:50:00,86.65,86.92,86.61,86.78,22879.0,74.2545,74.4859,74.2202,74.3659,22879.0
2018-12-04 14:00:00,86.76,86.86,86.63,86.85,63308.0,74.3488,74.4345,74.2374,74.4259,63308.0
2018-12-04 14:10:00,86.84,86.97,86.82,86.89,26359.0,74.4173,74.5287,74.4002,74.4602,26359.0
2018-12-04 14:20:00,86.93,87.02,86.84,86.89,25516.0,74.4944,74.5716,74.4173,74.4602,25516.0
2018-12-04 14:30:00,86.92,87.08,86.91,86.98,22369.0,74.4859,74.623,74.4773,74.5373,22369.0
2018-12-04 14:40:00,86.96,87.26,86.96,87.22,27753.0,74.5202,74.7772,74.5202,74.743,27753.0
2018-12-04 14:50:00,87.22,87.23,86.9,86.9,28671.0,74.743,74.7515,74.4687,74.4687,28671.0
2018-12-04 15:00:00,86.91,86.91,86.61,86.64,29551.0,74.4773,74.4773,74.2202,74.2459,29551.0
2018-12-04 15:10:00,86.61,86.69,86.44,86.46,30675.0,74.2202,74.2888,74.0745,74.0917,30675.0
2018-12-04 15:20:00,86.47,86.58,86.28,86.29,32594.0,74.1002,74.1945,73.9374,73.946,32594.0
2018-12-04 15:30:00,86.3,86.65,86.28,86.42,58153.0,73.9546,74.2545,73.9374,74.0574,58153.0
2018-12-04 15:40:00,86.42,86.42,86.18,86.36,58239.0,74.0574,74.0574,73.8517,74.006,58239.0
2018-12-04 15:50:00,86.38,86.45,86.2,86.4,205936.0,74.0231,74.0831,73.8689,74.0403,205936.0
2018-12-06 09:30:00,85.63,86.07,85.18,85.76,65332.0,73.3804,73.7575,72.9948,73.4918,65332.0
2018-12-06 09:40:00,85.8,85.8,85.16,85.26,32022.0,73.5261,73.5261,72.9776,73.0633,32022.0
2018-12-06 09:50:00,85.29,85.29,84.84,85.03,47202.0,73.089,73.089,72.7034,72.8662,47202.0
2018-12-06 10:00:00,85.07,85.43,85.04,85.18,24723.0,72.9005,73.209,72.8748,72.9948,24723.0
2018-12-06 10:10:00,85.25,85.25,84.97,85.07,22084.0,73.0548,73.0548,72.8148,72.9005,22084.0
2018-12-06 10:20:00,85.01,85.06,84.64,84.88,18756.0,72.8491,72.892,72.532,72.7377,18756.0
2018-12-06 10:30:00,84.88,84.92,84.67,84.76,22622.0,72.7377,72.772,72.5577,72.6349,22622.0
2018-12-06 10:40:00,84.8,84.89,84.48,84.55,33435.0,72.6691,72.7463,72.3949,72.4549,33435.0
2018-12-06 10:50:00,84.53,84.64,84.18,84.28,29213.0,72.4378,72.532,72.1378,72.2235,29213.0
2018-12-06 11:00:00,84.33,84.33,83.92,83.94,30690.0,72.2664,72.2664,71.915,71.9322,30690.0
2018-12-06 11:10:00,83.93,83.95,83.64,83.72,44740.0,71.9236,71.9407,71.6751,71.7436,44740.0
2018-12-06 11:20:00,83.67,83.76,83.34,83.56,48752.0,71.7008,71.7779,71.418,71.6065,48752.0
2018-12-06 11:30:00,83.55,83.81,83.52,83.7,32111.0,71.598,71.8208,71.5723,71.7265,32111.0
2018-12-06 11:40:00,83.67,83.87,83.6,83.74,25823.0,71.7008,71.8722,71.6408,71.7608,25823.0
2018-12-06 11:50:00,83.76,84.0,83.71,83.87,27095.0,71.7779,71.9836,71.7351,71.8722,27095.0
2018-12-06 12:00:00,83.84,83.86,83.7,83.7,16826.0,71.8465,71.8636,71.7265,71.7265,16826.0
2018-12-06 12:10:00,83.68,83.83,83.56,83.63,48745.0,71.7094,71.8379,71.6065,71.6665,48745.0
2018-12-06 12:20:00,83.63,84.0,83.57,83.93,21656.0,71.6665,71.9836,71.6151,71.9236,21656.0
2018-12-06 12:30:00,83.89,83.94,83.69,83.69,20894.0,71.8893,71.9322,71.7179,71.7179,20894.0
2018-12-06 12:40:00,83.71,83.95,83.67,83.88,34269.0,71.7351,71.9407,71.7008,71.8808,34269.0
2018-12-06 12:50:00,83.87,84.14,83.78,83.95,16080.0,71.8722,72.1036,71.7951,71.9407,16080.0
2018-12-06 13:00:00,84.0,84.02,83.57,83.58,25829.0,71.9836,72.0007,71.6151,71.6237,25829.0
2018-12-06 13:10:00,83.59,83.75,83.56,83.68,23167.0,71.6322,71.7693,71.6065,71.7094,23167.0
2018-12-06 13:20:00,83.67,83.9,83.61,83.82,19676.0,71.7008,71.8979,71.6494,71.8293,19676.0
2018-12-06 13:30:00,83.81,83.81,83.55,83.55,44842.0,71.8208,71.8208,71.598,71.598,44842.0
2018-12-06 13:40:00,83.57,84.0,83.56,83.99,21333.0,71.6151,71.9836,71.6065,71.975,21333.0
2018-12-06 13:50:00,84.04,84.19,83.96,84.19,45002.0,72.0179,72.1464,71.9493,72.1464,45002.0
2018-12-06 14:00:00,84.18,84.36,83.96,83.97,54746.0,72.1378,72.2921,71.9493,71.9579,54746.0
2018-12-06 14:10:00,83.96,83.97,83.62,83.65,37813.0,71.9493,71.9579,71.6579,71.6837,37813.0
2018-12-06 14:20:00,83.67,83.84,83.6,83.83,26368.0,71.7008,71.8465,71.6408,71.8379,26368.0
2018-12-06 14:30:00,83.85,83.9,83.63,83.65,30169.0,71.855,71.8979,71.6665,71.6837,30169.0
2018-12-06 14:40:00,83.68,83.8,83.38,83.5,33309.0,71.7094,71.8122,71.4523,71.5551,33309.0
2018-12-06 14:50:00,83.52,84.05,83.52,84.04,53883.0,71.5723,72.0264,71.5723,72.0179,53883.0
2018-12-06 15:00:00,84.06,84.25,83.9,83.95,45397.0,72.035,72.1978,71.8979,71.9407,45397.0
2018-12-06 15:10:00,83.97,84.08,83.87,83.94,50331.0,71.9579,72.0521,71.8722,71.9322,50331.0
2018-12-06 15:20:00,83.93,84.15,83.85,84.07,54927.0,71.9236,72.1121,71.855,72.0436,54927.0
2018-12-06 15:30:00,84.08,84.55,84.05,84.49,61234.0,72.0521,72.4549,72.0264,72.4035,61234.0
2018-12-06 15:40:00,84.47,84.98,84.36,84.96,90550.0,72.3864,72.8234,72.2921,72.8063,90550.0
2018-12-06 15:50:00,84.96,85.12,84.89,85.09,209664.0,72.8063,72.9434,72.7463,72.9177,209664.0
2018-12-07 09:30:00,84.98,85.46,84.98,85.45,42047.0,72.8234,73.2347,72.8234,73.2262,42047.0
2018-12-07 09:40:00,85.45,85.93,85.44,85.83,36719.0,73.2262,73.6375,73.2176,73.5518,36719.0
2018-12-07 09:50:00,85.76,86.04,85.72,85.78,17845.0,73.4918,73.7318,73.4575,73.509,17845.0
2018-12-07 10:00:00,85.88,85.92,85.62,85.63,20553.0,73.5946,73.6289,73.3718,73.3804,20553.0
2018-12-07 10:10:00,85.63,85.67,85.13,85.17,28339.0,73.3804,73.4147,72.9519,72.9862,28339.0
2018-12-07 10:20:00,85.13,85.2,84.92,85.14,20950.0,72.9519,73.0119,72.772,72.9605,20950.0
2018-12-07 10:30:00,85.09,85.22,84.83,84.96,22197.0,72.9177,73.0291,72.6949,72.8063,22197.0
2018-12-07 10:40:00,84.95,85.21,84.88,85.09,23886.0,72.7977,73.0205,72.7377,72.9177,23886.0
2018-12-07 10:50:00,85.09,85.35,85.05,85.35,17893.0,72.9177,73.1405,72.8834,73.1405,17893.0
2018-12-07 11:00:00,85.33,85.39,84.93,84.95,25464.0,73.1233,73.1747,72.7805,72.7977,25464.0
2018-12-07 11:10:00,84.97,85.02,84.67,84.77,26221.0,72.8148,72.8577,72.5577,72.6434,26221.0
2018-12-07 11:20:00,84.75,84.76,84.38,84.58,40212.0,72.6263,72.6349,72.3092,72.4806,40212.0
2018-12-07 11:30:00,84.56,84.74,84.49,84.53,21389.0,72.4635,72.6177,72.4035,72.4378,21389.0
2018-12-07 11:40:00,84.56,84.79,84.49,84.75,20249.0,72.4635,72.6606,72.4035,72.6263,20249.0
2018-12-07 11:50:00,84.74,84.75,84.31,84.31,28473.0,72.6177,72.6263,72.2492,72.2492,28473.0
2018-12-07 12:00:00,84.27,84.61,84.27,84.53,27376.0,72.215,72.5063,72.215,72.4378,27376.0
2018-12-07 12:10:00,84.5,84.68,84.29,84.38,36561.0,72.4121,72.5663,72.2321,72.3092,36561.0
2018-12-07 12:20:00,84.4,84.68,84.4,84.52,14822.0,72.3264,72.5663,72.3264,72.4292,14822.0
2018-12-07 12:30:00,84.5,84.5,84.2,84.24,20175.0,72.4121,72.4121,72.155,72.1893,20175.0
2018-12-07 12:40:00,84.26,84.36,84.14,84.28,15082.0,72.2064,72.2921,72.1036,72.2235,15082.0
2018-12-07 12:50:00,84.28,84.68,84.28,84.63,33046.0,72.2235,72.5663,72.2235,72.5235,33046.0
2018-12-07 13:00:00,84.6,84.74,84.32,84.33,37043.0,72.4978,72.6177,72.2578,72.2664,37043.0
2018-12-07 13:10:00,84.33,84.44,84.11,84.11,19489.0,72.2664,72.3606,72.0779,72.0779,19489.0
2018-12-07 13:20:00,84.13,84.36,84.13,84.3,16223.0,72.095,72.2921,72.095,72.2407,16223.0
2018-12-07 13:30:00,84.28,84.33,83.97,84.05,28584.0,72.2235,72.2664,71.9579,72.0264,28584.0
2018-12-07 13:40:00,84.04,84.16,83.91,83.93,27030.0,72.0179,72.1207,71.9065,71.9236,27030.0
2018-12-07 13:50:00,83.91,84.01,83.78,83.78,16507.0,71.9065,71.9922,71.7951,71.7951,16507.0
2018-12-07 14:00:00,83.78,83.78,83.48,83.56,35895.0,71.7951,71.7951,71.538,71.6065,35895.0
2018-12-07 14:10:00,83.55,83.83,83.38,83.83,43529.0,71.598,71.8379,71.4523,71.8379,43529.0
2018-12-07 14:20:00,83.86,83.95,83.67,83.84,25800.0,71.8636,71.9407,71.7008,71.8465,25800.0
2018-12-07 14:30:00,83.84,83.9,83.6,83.62,20060.0,71.8465,71.8979,71.6408,71.6579,20060.0
2018-12-07 14:40:00,83.63,83.72,83.38,83.7,29592.0,71.6665,71.7436,71.4523,71.7265,29592.0
2018-12-07 14:50:00,83.7,83.84,83.43,83.49,21586.0,71.7265,71.8465,71.4951,71.5465,21586.0
2018-12-07 15:00:00,83.47,83.66,83.33,83.66,34963.0,71.5294,71.6922,71.4094,71.6922,34963.0
2018-12-07 15:10:00,83.67,83.8,83.47,83.65,42445.0,71.7008,71.8122,71.5294,71.6837,42445.0
2018-12-07 15:20:00,83.66,83.87,83.57,83.76,51718.0,71.6922,71.8722,71.6151,71.7779,51718.0
2018-12-07 15:30:00,83.75,84.24,83.69,83.88,81732.0,71.7693,72.1893,71.7179,71.8808,81732.0
2018-12-07 15:40:00,83.82,83.94,83.67,83.69,78177.0,71.8293,71.9322,71.7008,71.7179,78177.0
2018-12-07 15:50:00,83.68,83.97,83.68,83.8,152520.0,71.7094,71.9579,71.7094,71.8122,152520.0
2018-12-10 09:30:00,82.98,83.77,82.98,83.13,39174.0,71.1095,71.7865,71.1095,71.238,39174.0
2018-12-10 09:40:00,83.14,83.17,82.76,82.78,29110.0,71.2466,71.2723,70.921,70.9381,29110.0
2018-12-10 09:50:00,82.77,82.78,82.34,82.45,16664.0,70.9295,70.9381,70.5611,70.6553,16664.0
2018-12-10 10:00:00,82.47,82.61,82.27,82.46,25451.0,70.6725,70.7924,70.5011,70.6639,25451.0
2018-12-10 10:10:00,82.42,82.85,82.32,82.83,17421.0,70.6296,70.9981,70.5439,70.981,17421.0
2018-12-10 10:20:00,82.84,82.91,82.62,82.73,17218.0,70.9895,71.0495,70.801,70.8953,17218.0
2018-12-10 10:30:00,82.72,82.81,82.24,82.29,27294.0,70.8867,70.9638,70.4754,70.5182,27294.0
2018-12-10 10:40:00,82.26,82.33,82.15,82.27,12840.0,70.4925,70.5525,70.3982,70.5011,12840.0
2018-12-10 10:50:00,82.27,82.28,81.87,82.03,24162.0,70.5011,70.5096,70.1583,70.2954,24162.0
2018-12-10 11:00:00,82.06,82.09,81.51,81.6,50915.0,70.3211,70.3468,69.8498,69.9269,50915.0
2018-12-10 11:10:00,81.54,81.75,81.45,81.55,22709.0,69.8755,70.0555,69.7984,69.8841,22709.0
2018-12-10 11:20:00,81.57,81.74,81.57,81.67,19099.0,69.9012,70.0469,69.9012,69.9869,19099.0
2018-12-10 11:30:00,81.68,82.02,81.52,81.95,40235.0,69.9955,70.2868,69.8584,70.2268,40235.0
2018-12-10 11:40:00,81.91,82.02,81.83,81.97,53968.0,70.1926,70.2868,70.124,70.244,53968.0
2018-12-10 11:50:00,81.97,82.13,81.71,81.77,30348.0,70.244,70.3811,70.0212,70.0726,30348.0
2018-12-10 12:00:00,81.76,81.92,81.62,81.83,23423.0,70.064,70.2011,69.9441,70.124,23423.0
2018-12-10 12:10:00,81.84,82.06,81.73,81.76,48838.0,70.1326,70.3211,70.0383,70.064,48838.0
2018-12-10 12:20:00,81.76,81.96,81.73,81.88,28011.0,70.064,70.2354,70.0383,70.1669,28011.0
2018-12-10 12:30:00,81.87,82.27,81.86,82.25,35060.0,70.1583,70.5011,70.1497,70.4839,35060.0
2018-12-10 12:40:00,82.25,82.56,82.24,82.47,60747.0,70.4839,70.7496,70.4754,70.6725,60747.0
2018-12-10 12:50:00,82.47,82.68,82.4,82.49,43480.0,70.6725,70.8524,70.6125,70.6896,43480.0
2018-12-10 13:00:00,82.5,82.58,82.39,82.48,28437.0,70.6982,70.7667,70.6039,70.681,28437.0
2018-12-10 13:10:00,82.51,82.7,82.43,82.67,43290.0,70.7067,70.8696,70.6382,70.8438,43290.0
2018-12-10 13:20:00,82.69,82.72,82.49,82.53,20188.0,70.861,70.8867,70.6896,70.7239,20188.0
2018-12-10 13:30:00,82.51,82.78,82.49,82.7,40893.0,70.7067,70.9381,70.6896,70.8696,40893.0
2018-12-10 13:40:00,82.72,82.76,82.62,82.71,33550.0,70.8867,70.921,70.801,70.8781,33550.0
2018-12-10 13:50:00,82.71,82.92,82.71,82.79,35491.0,70.8781,71.0581,70.8781,70.9467,35491.0
2018-12-10 14:00:00,82.81,82.88,82.72,82.85,33484.0,70.9638,71.0238,70.8867,70.9981,33484.0
2018-12-10 14:10:00,82.82,82.82,82.57,82.64,46124.0,70.9724,70.9724,70.7582,70.8181,46124.0
2018-12-10 14:20:00,82.65,82.9,82.54,82.86,15220.0,70.8267,71.0409,70.7324,71.0067,15220.0
2018-12-10 14:30:00,82.9,83.27,82.87,83.17,25405.0,71.0409,71.358,71.0152,71.2723,25405.0
2018-12-10 14:40:00,83.18,83.32,83.14,83.19,21084.0,71.2809,71.4009,71.2466,71.2895,21084.0
2018-12-10 14:50:00,83.18,83.27,82.9,82.92,25353.0,71.2809,71.358,71.0409,71.0581,25353.0
2018-12-10 15:00:00,82.91,83.02,82.86,82.94,22495.0,71.0495,71.1438,71.0067,71.0752,22495.0
2018-12-10 15:10:00,82.93,82.98,82.76,82.83,23653.0,71.0667,71.1095,70.921,70.981,23653.0
2018-12-10 15:20:00,82.84,83.01,82.84,82.98,89711.0,70.9895,71.1352,70.9895,71.1095,89711.0
2018-12-10 15:30:00,82.98,83.57,82.98,83.46,40784.0,71.1095,71.6151,71.1095,71.5208,40784.0
2018-12-10 15:40:00,83.46,83.53,83.34,83.35,52110.0,71.5208,71.5808,71.418,71.4266,52110.0
2018-12-10 15:50:00,83.34,83.42,83.24,83.26,109301.0,71.418,71.4866,71.3323,71.3494,109301.0
2018-12-11 09:30:00,84.37,84.59,83.95,84.0,38845.0,72.3007,72.4892,71.9407,71.9836,38845.0
2018-12-11 09:40:00,84.06,84.3,84.02,84.03,24269.0,72.035,72.2407,72.0007,72.0093,24269.0
2018-12-11 09:50:00,83.96,83.99,83.71,83.78,24068.0,71.9493,71.975,71.7351,71.7951,24068.0
2018-12-11 10:00:00,83.75,84.04,83.73,83.94,37922.0,71.7693,72.0179,71.7522,71.9322,37922.0
2018-12-11 10:10:00,83.93,83.93,83.54,83.67,25665.0,71.9236,71.9236,71.5894,71.7008,25665.0
2018-12-11 10:20:00,83.68,83.98,83.68,83.97,28592.0,71.7094,71.9664,71.7094,71.9579,28592.0
2018-12-11 10:30:00,83.97,84.06,83.85,84.02,40516.0,71.9579,72.035,71.855,72.0007,40516.0
2018-12-11 10:40:00,84.02,84.08,83.69,83.75,19191.0,72.0007,72.0521,71.7179,71.7693,19191.0
2018-12-11 10:50:00,83.76,83.87,83.58,83.67,28904.0,71.7779,71.8722,71.6237,71.7008,28904.0
2018-12-11 11:00:00,83.63,83.64,83.49,83.62,25307.0,71.6665,71.6751,71.5465,71.6579,25307.0
2018-12-11 11:10:00,83.63,83.66,83.35,83.44,22972.0,71.6665,71.6922,71.4266,71.5037,22972.0
2018-12-11 11:20:00,83.47,83.47,83.21,83.26,14077.0,71.5294,71.5294,71.3066,71.3494,14077.0
2018-12-11 11:30:00,83.25,83.29,82.99,83.17,22357.0,71.3409,71.3752,71.1181,71.2723,22357.0
2018-12-11 11:40:00,83.14,83.17,82.89,82.98,22303.0,71.2466,71.2723,71.0324,71.1095,22303.0
2018-12-11 11:50:00,82.99,83.17,82.97,83.01,47887.0,71.1181,71.2723,71.1009,71.1352,47887.0
2018-12-11 12:00:00,82.99,82.99,82.54,82.65,18998.0,71.1181,71.1181,70.7324,70.8267,18998.0
2018-12-11 12:10:00,82.6,82.61,82.38,82.42,15890.0,70.7839,70.7924,70.5953,70.6296,15890.0
2018-12-11 12:20:00,82.42,82.69,82.42,82.48,11433.0,70.6296,70.861,70.6296,70.681,11433.0
2018-12-11 12:30:00,82.44,82.69,82.42,82.56,36862.0,70.6467,70.861,70.6296,70.7496,36862.0
2018-12-11 12:40:00,82.58,82.73,82.52,82.55,27180.0,70.7667,70.8953,70.7153,70.741,27180.0
2018-12-11 12:50:00,82.53,82.55,82.32,82.38,29124.0,70.7239,70.741,70.5439,70.5953,29124.0
2018-12-11 13:00:00,82.37,82.37,82.2,82.33,24198.0,70.5868,70.5868,70.4411,70.5525,24198.0
2018-12-11 13:10:00,82.35,82.5,82.27,82.47,26640.0,70.5696,70.6982,70.5011,70.6725,26640.0
2018-12-11 13:20:00,82.49,82.54,82.3,82.31,36036.0,70.6896,70.7324,70.5268,70.5353,36036.0
2018-12-11 13:30:00,82.3,82.4,82.21,82.35,23297.0,70.5268,70.6125,70.4497,70.5696,23297.0
2018-12-11 13:40:00,82.34,82.34,81.99,82.04,27700.0,70.5611,70.5611,70.2611,70.304,27700.0
2018-12-11 13:50:00,82.06,82.08,81.92,81.95,32139.0,70.3211,70.3382,70.2011,70.2268,32139.0
2018-12-11 14:00:00,81.94,82.1,81.91,81.96,37875.0,70.2183,70.3554,70.1926,70.2354,37875.0
2018-12-11 14:10:00,81.97,82.22,81.91,82.15,52539.0,70.244,70.4582,70.1926,70.3982,52539.0
2018-12-11 14:20:00,82.15,82.47,82.11,82.46,29249.0,70.3982,70.6725,70.364,70.6639,29249.0
2018-12-11 14:30:00,82.43,82.64,82.43,82.57,48572.0,70.6382,70.8181,70.6382,70.7582,48572.0
2018-12-11 14:40:00,82.61,82.86,82.5,82.51,40018.0,70.7924,71.0067,70.6982,70.7067,40018.0
2018-12-11 14:50:00,82.51,82.56,82.4,82.5,61716.0,70.7067,70.7496,70.6125,70.6982,61716.0
2018-12-11 15:00:00,82.51,82.63,82.37,82.63,37056.0,70.7067,70.8096,70.5868,70.8096,37056.0
2018-12-11 15:10:00,82.62,83.02,82.61,82.87,35859.0,70.801,71.1438,70.7924,71.0152,35859.0
2018-12-11 15:20:00,82.87,82.91,82.78,82.8,36823.0,71.0152,71.0495,70.9381,70.9552,36823.0
2018-12-11 15:30:00,82.79,83.09,82.72,82.72,62819.0,70.9467,71.2038,70.8867,70.8867,62819.0
2018-12-11 15:40:00,82.72,82.72,82.5,82.54,94407.0,70.8867,70.8867,70.6982,70.7324,94407.0
2018-12-11 15:50:00,82.54,82.61,82.43,82.48,164301.0,70.7324,70.7924,70.6382,70.681,164301.0
2018-12-12 09:30:00,83.7,83.94,83.25,83.6,29238.0,71.7265,71.9322,71.3409,71.6408,29238.0
2018-12-12 09:40:00,83.64,83.64,83.2,83.33,20436.0,71.6751,71.6751,71.298,71.4094,20436.0
2018-12-12 09:50:00,83.34,83.5,83.1,83.41,31869.0,71.418,71.5551,71.2123,71.478,31869.0
2018-12-12 10:00:00,83.42,83.49,83.24,83.43,18801.0,71.4866,71.5465,71.3323,71.4951,18801.0
2018-12-12 10:10:00,83.43,83.88,83.42,83.86,23072.0,71.4951,71.8808,71.4866,71.8636,23072.0
2018-12-12 10:20:00,83.8,83.84,83.57,83.66,15405.0,71.8122,71.8465,71.6151,71.6922,15405.0
2018-12-12 10:30:00,83.66,83.79,83.26,83.26,19808.0,71.6922,71.8036,71.3494,71.3494,19808.0
2018-12-12 10:40:00,83.24,83.55,83.24,83.55,18542.0,71.3323,71.598,71.3323,71.598,18542.0
2018-12-12 10:50:00,83.57,83.71,83.37,83.46,43065.0,71.6151,71.7351,71.4437,71.5208,43065.0
2018-12-12 11:00:00,83.46,83.63,83.35,83.46,12457.0,71.5208,71.6665,71.4266,71.5208,12457.0
2018-12-12 11:10:00,83.45,83.47,83.21,83.27,13775.0,71.5123,71.5294,71.3066,71.358,13775.0
2018-12-12 11:20:00,83.24,83.42,83.19,83.26,13646.0,71.3323,71.4866,71.2895,71.3494,13646.0
2018-12-12 11:30:00,83.28,83.33,83.0,83.16,16258.0,71.3666,71.4094,71.1266,71.2638,16258.0
2018-12-12 11:40:00,83.14,83.27,83.11,83.27,18496.0,71.2466,71.358,71.2209,71.358,18496.0
2018-12-12 11:50:00,83.22,83.42,83.19,83.42,16866.0,71.3152,71.4866,71.2895,71.4866,16866.0
2018-12-12 12:00:00,83.52,83.6,83.43,83.55,9259.0,71.5723,71.6408,71.4951,71.598,9259.0
2018-12-12 12:10:00,83.59,83.63,83.49,83.58,13350.0,71.6322,71.6665,71.5465,71.6237,13350.0
2018-12-12 12:20:00,83.57,83.64,83.49,83.6,9748.0,71.6151,71.6751,71.5465,71.6408,9748.0
2018-12-12 12:30:00,83.63,83.63,83.46,83.46,14953.0,71.6665,71.6665,71.5208,71.5208,14953.0
2018-12-12 12:40:00,83.48,83.54,83.38,83.49,26095.0,71.538,71.5894,71.4523,71.5465,26095.0
2018-12-12 12:50:00,83.49,83.66,83.49,83.66,23671.0,71.5465,71.6922,71.5465,71.6922,23671.0
2018-12-12 13:00:00,83.67,83.7,83.58,83.69,18723.0,71.7008,71.7265,71.6237,71.7179,18723.0
2018-12-12 13:10:00,83.71,83.78,83.62,83.64,15975.0,71.7351,71.7951,71.6579,71.6751,15975.0
2018-12-12 13:20:00,83.62,83.74,83.57,83.73,20858.0,71.6579,71.7608,71.6151,71.7522,20858.0
2018-12-12 13:30:00,83.74,83.74,83.39,83.41,18998.0,71.7608,71.7608,71.4608,71.478,18998.0
2018-12-12 13:40:00,83.42,83.49,83.33,83.34,17367.0,71.4866,71.5465,71.4094,71.418,17367.0
2018-12-12 13:50:00,83.34,83.35,83.15,83.25,23364.0,71.418,71.4266,71.2552,71.3409,23364.0
2018-12-12 14:00:00,83.25,83.28,82.99,83.02,26917.0,71.3409,71.3666,71.1181,71.1438,26917.0
2018-12-12 14:10:00,83.02,83.09,82.92,83.06,21421.0,71.1438,71.2038,71.0581,71.1781,21421.0
2018-12-12 14:20:00,83.07,83.13,82.8,82.87,47625.0,71.1866,71.238,70.9552,71.0152,47625.0
2018-12-12 14:30:00,82.85,82.93,82.72,82.85,30771.0,70.9981,71.0667,70.8867,70.9981,30771.0
2018-12-12 14:40:00,82.85,82.86,82.58,82.65,50024.0,70.9981,71.0067,70.7667,70.8267,50024.0
2018-12-12 14:50:00,82.61,82.91,82.54,82.85,45466.0,70.7924,71.0495,70.7324,70.9981,45466.0
2018-12-12 15:00:00,82.84,82.97,82.76,82.9,37844.0,70.9895,71.1009,70.921,71.0409,37844.0
2018-12-12 15:10:00,82.9,82.99,82.53,82.59,63745.0,71.0409,71.1181,70.7239,70.7753,63745.0
2018-12-12 15:20:00,82.59,82.82,82.59,82.66,96926.0,70.7753,70.9724,70.7753,70.8353,96926.0
2018-12-12 15:30:00,82.67,82.88,82.67,82.88,55683.0,70.8438,71.0238,70.8438,71.0238,55683.0
2018-12-12 15:40:00,82.89,82.92,82.59,82.65,63397.0,71.0324,71.0581,70.7753,70.8267,63397.0
2018-12-12 15:50:00,82.65,82.65,82.34,82.41,117349.0,70.8267,70.8267,70.5611,70.621,117349.0
2018-12-13 09:30:00,82.18,82.62,82.04,82.04,43480.0,70.4239,70.801,70.304,70.304,43480.0
2018-12-13 09:40:00,82.04,82.11,81.79,81.89,29205.0,70.304,70.364,70.0897,70.1754,29205.0
2018-12-13 09:50:00,81.9,82.0,81.48,81.52,28786.0,70.184,70.2697,69.8241,69.8584,28786.0
2018-12-13 10:00:00,81.47,81.79,81.41,81.56,24481.0,69.8155,70.0897,69.7641,69.8926,24481.0
2018-12-13 10:10:00,81.57,82.01,81.57,81.64,24881.0,69.9012,70.2783,69.9012,69.9612,24881.0
2018-12-13 10:20:00,81.6,81.7,81.37,81.42,20762.0,69.9269,70.0126,69.7298,69.7727,20762.0
2018-12-13 10:30:00,81.47,81.75,81.34,81.49,28228.0,69.8155,70.0555,69.7041,69.8326,28228.0
2018-12-13 10:40:00,81.48,81.48,81.21,81.39,52749.0,69.8241,69.8241,69.5927,69.747,52749.0
2018-12-13 10:50:00,81.37,81.51,81.12,81.37,38235.0,69.7298,69.8498,69.5156,69.7298,38235.0
2018-12-13 11:00:00,81.35,81.39,81.11,81.27,48782.0,69.7127,69.747,69.507,69.6441,48782.0
2018-12-13 11:10:00,81.28,81.29,80.87,80.91,76923.0,69.6527,69.6613,69.3013,69.3356,76923.0
2018-12-13 11:20:00,80.94,80.96,80.67,80.71,45691.0,69.3613,69.3785,69.13,69.1642,45691.0
2018-12-13 11:30:00,80.73,81.06,80.64,80.89,47662.0,69.1814,69.4642,69.1042,69.3185,47662.0
2018-12-13 11:40:00,80.87,81.11,80.66,80.9,41976.0,69.3013,69.507,69.1214,69.327,41976.0
2018-12-13 11:50:00,80.87,80.87,80.55,80.59,18965.0,69.3013,69.3013,69.0271,69.0614,18965.0
2018-12-13 12:00:00,80.55,80.62,80.44,80.48,25453.0,69.0271,69.0871,68.9329,68.9671,25453.0
2018-12-13 12:10:00,80.54,80.63,80.41,80.58,31926.0,69.0185,69.0957,68.9071,69.0528,31926.0
2018-12-13 12:20:00,80.56,80.62,80.47,80.52,25788.0,69.0357,69.0871,68.9586,69.0014,25788.0
2018-12-13 12:30:00,80.52,80.91,80.5,80.85,19499.0,69.0014,69.3356,68.9843,69.2842,19499.0
2018-12-13 12:40:00,80.83,80.93,80.81,80.86,21101.0,69.2671,69.3528,69.2499,69.2928,21101.0
2018-12-13 12:50:00,80.85,80.88,80.66,80.69,18147.0,69.2842,69.3099,69.1214,69.1471,18147.0
2018-12-13 13:00:00,80.69,80.69,80.31,80.42,25948.0,69.1471,69.1471,68.8215,68.9157,25948.0
2018-12-13 13:10:00,80.41,80.43,80.26,80.3,49798.0,68.9071,68.9243,68.7786,68.8129,49798.0
2018-12-13 13:20:00,80.31,80.52,80.25,80.45,41152.0,68.8215,69.0014,68.77,68.9414,41152.0
2018-12-13 13:30:00,80.44,80.69,80.42,80.66,40506.0,68.9329,69.1471,68.9157,69.1214,40506.0
2018-12-13 13:40:00,80.68,80.73,80.51,80.51,27334.0,69.1385,69.1814,68.9928,68.9928,27334.0
2018-12-13 13:50:00,80.51,80.58,80.42,80.48,22188.0,68.9928,69.0528,68.9157,68.9671,22188.0
2018-12-13 14:00:00,80.49,80.52,80.24,80.34,40965.0,68.9757,69.0014,68.7615,68.8472,40965.0
2018-12-13 14:10:00,80.31,80.58,80.31,80.54,20273.0,68.8215,69.0528,68.8215,69.0185,20273.0
2018-12-13 14:20:00,80.54,80.65,80.48,80.6,34120.0,69.0185,69.1128,68.9671,69.07,34120.0
2018-12-13 14:30:00,80.61,80.65,80.48,80.59,31081.0,69.0785,69.1128,68.9671,69.0614,31081.0
2018-12-13 14:40:00,80.59,80.69,80.53,80.56,23722.0,69.0614,69.1471,69.01,69.0357,23722.0
2018-12-13 14:50:00,80.56,80.9,80.56,80.8,39469.0,69.0357,69.327,69.0357,69.2414,39469.0
2018-12-13 15:00:00,80.81,80.84,80.62,80.64,56435.0,69.2499,69.2756,69.0871,69.1042,56435.0
2018-12-13 15:10:00,80.6,80.77,80.55,80.67,84652.0,69.07,69.2156,69.0271,69.13,84652.0
2018-12-13 15:20:00,80.69,80.73,80.5,80.53,60378.0,69.1471,69.1814,68.9843,69.01,60378.0
2018-12-13 15:30:00,80.52,80.64,80.46,80.54,61548.0,69.0014,69.1042,68.95,69.0185,61548.0
2018-12-13 15:40:00,80.53,80.82,80.53,80.64,97365.0,69.01,69.2585,69.01,69.1042,97365.0
2018-12-13 15:50:00,80.64,80.73,80.54,80.6,218134.0,69.1042,69.1814,69.0185,69.07,218134.0
2018-12-14 09:30:00,79.74,80.07,79.46,80.07,72378.0,68.333,68.6158,68.093,68.6158,72378.0
2018-12-14 09:40:00,80.12,80.21,79.95,80.19,30252.0,68.6586,68.7358,68.5129,68.7186,30252.0
2018-12-14 09:50:00,80.19,80.38,80.15,80.3,45558.0,68.7186,68.8814,68.6843,68.8129,45558.0
2018-12-14 10:00:00,80.25,80.28,79.94,80.27,68690.0,68.77,68.7957,68.5044,68.7872,68690.0
2018-12-14 10:10:00,80.31,80.31,80.11,80.21,42051.0,68.8215,68.8215,68.6501,68.7358,42051.0
2018-12-14 10:20:00,80.19,80.3,79.98,79.98,35467.0,68.7186,68.8129,68.5387,68.5387,35467.0
2018-12-14 10:30:00,79.96,80.08,79.74,80.08,33871.0,68.5215,68.6244,68.333,68.6244,33871.0
2018-12-14 10:40:00,80.08,80.18,79.98,80.17,27569.0,68.6244,68.71,68.5387,68.7015,27569.0
2018-12-14 10:50:00,80.14,80.16,79.93,79.96,31860.0,68.6758,68.6929,68.4958,68.5215,31860.0
2018-12-14 11:00:00,79.94,80.02,79.79,79.8,30971.0,68.5044,68.5729,68.3758,68.3844,30971.0
2018-12-14 11:10:00,79.79,79.84,79.64,79.78,31356.0,68.3758,68.4187,68.2473,68.3673,31356.0
2018-12-14 11:20:00,79.8,79.84,79.48,79.7,41355.0,68.3844,68.4187,68.1102,68.2987,41355.0
2018-12-14 11:30:00,79.68,79.75,79.5,79.6,18967.0,68.2816,68.3416,68.1273,68.213,18967.0
2018-12-14 11:40:00,79.6,79.63,79.3,79.32,35833.0,68.213,68.2387,67.9559,67.9731,35833.0
2018-12-14 11:50:00,79.3,79.44,79.17,79.37,38666.0,67.9559,68.0759,67.8445,68.0159,38666.0
2018-12-14 12:00:00,79.38,79.45,79.29,79.33,21618.0,68.0245,68.0845,67.9474,67.9816,21618.0
2018-12-14 12:10:00,79.31,79.52,79.24,79.43,22849.0,67.9645,68.1445,67.9045,68.0673,22849.0
2018-12-14 12:20:00,79.46,79.51,79.33,79.41,24158.0,68.093,68.1359,67.9816,68.0502,24158.0
2018-12-14 12:30:00,79.4,79.59,79.2,79.26,71905.0,68.0416,68.2044,67.8702,67.9217,71905.0
2018-12-14 12:40:00,79.26,79.27,79.0,79.08,26740.0,67.9217,67.9302,67.6988,67.7674,26740.0
2018-12-14 12:50:00,79.08,79.24,79.08,79.24,33152.0,67.7674,67.9045,67.7674,67.9045,33152.0
2018-12-14 13:00:00,79.23,79.43,79.2,79.42,24075.0,67.8959,68.0673,67.8702,68.0588,24075.0
2018-12-14 13:10:00,79.4,79.53,79.38,79.41,16859.0,68.0416,68.153,68.0245,68.0502,16859.0
2018-12-14 13:20:00,79.4,79.45,79.25,79.36,26775.0,68.0416,68.0845,67.9131,68.0074,26775.0
2018-12-14 13:30:00,79.35,79.43,79.18,79.23,23562.0,67.9988,68.0673,67.8531,67.8959,23562.0
2018-12-14 13:40:00,79.21,79.4,79.15,79.31,61028.0,67.8788,68.0416,67.8274,67.9645,61028.0
2018-12-14 13:50:00,79.33,79.4,79.28,79.28,26141.0,67.9816,68.0416,67.9388,67.9388,26141.0
2018-12-14 14:00:00,79.29,79.33,79.11,79.26,30222.0,67.9474,67.9816,67.7931,67.9217,30222.0
2018-12-14 14:10:00,79.25,79.4,79.21,79.35,20745.0,67.9131,68.0416,67.8788,67.9988,20745.0
2018-12-14 14:20:00,79.34,79.53,79.33,79.38,22397.0,67.9902,68.153,67.9816,68.0245,22397.0
2018-12-14 14:30:00,79.39,79.42,79.12,79.14,44644.0,68.0331,68.0588,67.8017,67.8188,44644.0
2018-12-14 14:40:00,79.15,79.22,79.03,79.04,34006.0,67.8274,67.8874,67.7246,67.7331,34006.0
2018-12-14 14:50:00,79.05,79.22,78.94,79.18,22561.0,67.7417,67.8874,67.6474,67.8531,22561.0
2018-12-14 15:00:00,79.15,79.25,79.05,79.06,28125.0,67.8274,67.9131,67.7417,67.7503,28125.0
2018-12-14 15:10:00,79.05,79.32,79.05,79.25,34980.0,67.7417,67.9731,67.7417,67.9131,34980.0
2018-12-14 15:20:00,79.24,79.24,79.1,79.15,40912.0,67.9045,67.9045,67.7845,67.8274,40912.0
2018-12-14 15:30:00,79.14,79.16,78.96,79.09,54406.0,67.8188,67.836,67.6646,67.776,54406.0
2018-12-14 15:40:00,79.08,79.16,79.02,79.13,80864.0,67.7674,67.836,67.716,67.8103,80864.0
2018-12-14 15:50:00,79.12,79.37,79.09,79.33,212701.0,67.8017,68.0159,67.776,67.9816,212701.0
2018-12-17 09:30:00,79.17,79.39,78.86,79.07,52696.0,67.8445,68.0331,67.5789,67.7588,52696.0
2018-12-17 09:40:00,79.11,79.34,78.99,79.28,90314.0,67.7931,67.9902,67.6903,67.9388,90314.0
2018-12-17 09:50:00,79.27,79.89,79.16,79.89,57348.0,67.9302,68.4615,67.836,68.4615,57348.0
2018-12-17 10:00:00,79.96,80.07,79.8,80.01,60138.0,68.5215,68.6158,68.3844,68.5644,60138.0
2018-12-17 10:10:00,79.98,80.4,79.96,80.28,36770.0,68.5387,68.8986,68.5215,68.7957,36770.0
2018-12-17 10:20:00,80.32,80.49,80.3,80.46,52772.0,68.83,68.9757,68.8129,68.95,52772.0
2018-12-17 10:30:00,80.44,80.56,80.34,80.38,52542.0,68.9329,69.0357,68.8472,68.8814,52542.0
2018-12-17 10:40:00,80.37,80.81,80.35,80.7,44820.0,68.8729,69.2499,68.8557,69.1557,44820.0
2018-12-17 10:50:00,80.71,81.05,80.68,81.05,44734.0,69.1642,69.4556,69.1385,69.4556,44734.0
2018-12-17 11:00:00,81.04,81.26,80.81,81.22,53636.0,69.447,69.6356,69.2499,69.6013,53636.0
2018-12-17 11:10:00,81.21,81.29,81.02,81.04,49594.0,69.5927,69.6613,69.4299,69.447,49594.0
2018-12-17 11:20:00,81.06,81.22,80.93,80.95,45433.0,69.4642,69.6013,69.3528,69.3699,45433.0
2018-12-17 11:30:00,80.97,81.02,80.82,81.0,34425.0,69.387,69.4299,69.2585,69.4127,34425.0
2018-12-17 11:40:00,80.98,81.1,80.87,81.1,27745.0,69.3956,69.4984,69.3013,69.4984,27745.0
2018-12-17 11:50:00,81.13,81.29,81.1,81.12,58840.0,69.5241,69.6613,69.4984,69.5156,58840.0
2018-12-17 12:00:00,81.12,81.28,81.1,81.17,39705.0,69.5156,69.6527,69.4984,69.5584,39705.0
2018-12-17 12:10:00,81.17,81.17,80.98,81.07,28938.0,69.5584,69.5584,69.3956,69.4727,28938.0
2018-12-17 12:20:00,81.08,81.13,81.0,81.05,26764.0,69.4813,69.5241,69.4127,69.4556,26764.0
2018-12-17 12:30:00,81.04,81.04,80.79,80.81,36360.0,69.447,69.447,69.2328,69.2499,36360.0
2018-12-17 12:40:00,80.82,81.04,80.76,81.03,59379.0,69.2585,69.447,69.2071,69.4385,59379.0
2018-12-17 12:50:00,81.03,81.1,80.79,80.88,72724.0,69.4385,69.4984,69.2328,69.3099,72724.0
2018-12-17 13:00:00,80.88,81.06,80.74,81.0,45645.0,69.3099,69.4642,69.1899,69.4127,45645.0
2018-12-17 13:10:00,81.02,81.17,81.02,81.09,40621.0,69.4299,69.5584,69.4299,69.4899,40621.0
2018-12-17 13:20:00,81.09,81.22,80.94,81.19,40621.0,69.4899,69.6013,69.3613,69.5756,40621.0
2018-12-17 13:30:00,81.19,81.26,80.86,80.93,57588.0,69.5756,69.6356,69.2928,69.3528,57588.0
2018-12-17 13:40:00,80.97,81.19,80.92,81.01,53107.0,69.387,69.5756,69.3442,69.4213,53107.0
2018-12-17 13:50:00,81.04,81.12,80.98,80.98,43402.0,69.447,69.5156,69.3956,69.3956,43402.0
2018-12-17 14:00:00,80.97,81.02,80.83,80.96,37785.0,69.387,69.4299,69.2671,69.3785,37785.0
2018-12-17 14:10:00,80.93,81.09,80.88,81.06,40385.0,69.3528,69.4899,69.3099,69.4642,40385.0
2018-12-17 14:20:00,81.05,81.2,81.04,81.1,73060.0,69.4556,69.5841,69.447,69.4984,73060.0
2018-12-17 14:30:00,81.1,81.15,81.0,81.04,50681.0,69.4984,69.5413,69.4127,69.447,50681.0
2018-12-17 14:40:00,81.06,81.21,81.05,81.16,74256.0,69.4642,69.5927,69.4556,69.5499,74256.0
2018-12-17 14:50:00,81.16,81.18,80.82,80.85,108233.0,69.5499,69.567,69.2585,69.2842,108233.0
2018-12-17 15:00:00,80.85,80.9,80.65,80.65,46664.0,69.2842,69.327,69.1128,69.1128,46664.0
2018-12-17 15:10:00,80.63,81.01,80.63,80.69,48443.0,69.0957,69.4213,69.0957,69.1471,48443.0
2018-12-17 15:20:00,80.68,80.68,80.45,80.53,63311.0,69.1385,69.1385,68.9414,69.01,63311.0
2018-12-17 15:30:00,80.54,80.57,80.25,80.28,78263.0,69.0185,69.0443,68.77,68.7957,78263.0
2018-12-17 15:40:00,80.27,80.3,79.88,79.96,140141.0,68.7872,68.8129,68.453,68.5215,140141.0
2018-12-17 15:50:00,79.97,80.26,79.92,80.19,271650.0,68.5301,68.7786,68.4872,68.7186,271650.0
2018-12-18 09:30:00,81.32,81.64,81.01,81.48,113605.0,69.687,69.9612,69.4213,69.8241,113605.0
2018-12-18 09:40:00,81.51,82.06,81.4,82.06,67849.0,69.8498,70.3211,69.7555,70.3211,67849.0
2018-12-18 09:50:00,82.06,82.24,81.84,81.88,64602.0,70.3211,70.4754,70.1326,70.1669,64602.0
2018-12-18 10:00:00,81.87,82.16,81.74,82.12,44113.0,70.1583,70.4068,70.0469,70.3725,44113.0
2018-12-18 10:10:00,82.11,82.14,81.88,82.1,82509.0,70.364,70.3897,70.1669,70.3554,82509.0
2018-12-18 10:20:00,82.13,82.15,81.88,81.95,74741.0,70.3811,70.3982,70.1669,70.2268,74741.0
2018-12-18 10:30:00,81.98,82.05,81.75,81.87,37933.0,70.2526,70.3125,70.0555,70.1583,37933.0
2018-12-18 10:40:00,81.89,81.91,81.55,81.67,43096.0,70.1754,70.1926,69.8841,69.9869,43096.0
2018-12-18 10:50:00,81.66,82.15,81.57,82.1,87117.0,69.9783,70.3982,69.9012,70.3554,87117.0
2018-12-18 11:00:00,82.11,82.42,82.08,82.21,92702.0,70.364,70.6296,70.3382,70.4497,92702.0
2018-12-18 11:10:00,82.18,82.29,81.96,82.03,87611.0,70.4239,70.5182,70.2354,70.2954,87611.0
2018-12-18 11:20:00,82.02,82.06,81.82,81.97,34447.0,70.2868,70.3211,70.1154,70.244,34447.0
2018-12-18 11:30:00,82.01,82.33,81.89,82.32,57213.0,70.2783,70.5525,70.1754,70.5439,57213.0
2018-12-18 11:40:00,82.3,82.47,82.2,82.43,55020.0,70.5268,70.6725,70.4411,70.6382,55020.0
2018-12-18 11:50:00,82.42,82.49,82.35,82.39,38299.0,70.6296,70.6896,70.5696,70.6039,38299.0
2018-12-18 12:00:00,82.42,82.61,82.34,82.51,33125.0,70.6296,70.7924,70.5611,70.7067,33125.0
2018-12-18 12:10:00,82.53,82.61,82.46,82.58,37217.0,70.7239,70.7924,70.6639,70.7667,37217.0
2018-12-18 12:20:00,82.56,82.56,82.33,82.34,41086.0,70.7496,70.7496,70.5525,70.5611,41086.0
2018-12-18 12:30:00,82.36,82.37,82.11,82.13,27604.0,70.5782,70.5868,70.364,70.3811,27604.0
2018-12-18 12:40:00,82.14,82.22,82.1,82.17,38416.0,70.3897,70.4582,70.3554,70.4154,38416.0
2018-12-18 12:50:00,82.15,82.41,82.12,82.38,39718.0,70.3982,70.621,70.3725,70.5953,39718.0
2018-12-18 13:00:00,82.37,82.49,82.23,82.48,27043.0,70.5868,70.6896,70.4668,70.681,27043.0
2018-12-18 13:10:00,82.48,82.55,82.31,82.37,31205.0,70.681,70.741,70.5353,70.5868,31205.0
2018-12-18 13:20:00,82.36,82.45,82.13,82.29,39854.0,70.5782,70.6553,70.3811,70.5182,39854.0
2018-12-18 13:30:00,82.26,82.27,82.0,82.01,36364.0,70.4925,70.5011,70.2697,70.2783,36364.0
2018-12-18 13:40:00,82.01,82.07,81.92,82.03,40655.0,70.2783,70.3297,70.2011,70.2954,40655.0
2018-12-18 13:50:00,82.01,82.02,81.73,81.89,50213.0,70.2783,70.2868,70.0383,70.1754,50213.0
2018-12-18 14:00:00,81.91,82.1,81.76,82.1,40965.0,70.1926,70.3554,70.064,70.3554,40965.0
2018-12-18 14:10:00,82.1,82.21,81.8,81.89,72804.0,70.3554,70.4497,70.0983,70.1754,72804.0
2018-12-18 14:20:00,81.91,81.95,81.83,81.88,36840.0,70.1926,70.2268,70.124,70.1669,36840.0
2018-12-18 14:30:00,81.89,81.89,81.62,81.72,56219.0,70.1754,70.1754,69.9441,70.0297,56219.0
2018-12-18 14:40:00,81.74,81.77,81.37,81.58,85623.0,70.0469,70.0726,69.7298,69.9098,85623.0
2018-12-18 14:50:00,81.57,81.64,81.27,81.27,55816.0,69.9012,69.9612,69.6441,69.6441,55816.0
2018-12-18 15:00:00,81.29,81.42,81.06,81.2,57364.0,69.6613,69.7727,69.4642,69.5841,57364.0
2018-12-18 15:10:00,81.19,81.55,81.15,81.51,44845.0,69.5756,69.8841,69.5413,69.8498,44845.0
2018-12-18 15:20:00,81.51,81.51,81.22,81.34,56640.0,69.8498,69.8498,69.6013,69.7041,56640.0
2018-12-18 15:30:00,81.35,81.59,81.35,81.44,87338.0,69.7127,69.9183,69.7127,69.7898,87338.0
2018-12-18 15:40:00,81.44,81.92,81.44,81.9,112255.0,69.7898,70.2011,69.7898,70.184,112255.0
2018-12-18 15:50:00,81.89,81.94,81.5,81.52,224847.0,70.1754,70.2183,69.8412,69.8584,224847.0
2018-12-19 09:30:00,81.59,82.16,81.36,81.46,35704.0,69.9183,70.4068,69.7212,69.8069,35704.0
2018-12-19 09:40:00,81.45,81.76,81.43,81.59,31749.0,69.7984,70.064,69.7812,69.9183,31749.0
2018-12-19 09:50:00,81.6,81.98,81.57,81.59,43090.0,69.9269,70.2526,69.9012,69.9183,43090.0
2018-12-19 10:00:00,81.62,81.87,81.55,81.78,52874.0,69.9441,70.1583,69.8841,70.0812,52874.0
2018-12-19 10:10:00,81.76,81.88,81.73,81.85,110012.0,70.064,70.1669,70.0383,70.1411,110012.0
2018-12-19 10:20:00,81.85,82.0,81.78,82.0,118858.0,70.1411,70.2697,70.0812,70.2697,118858.0
2018-12-19 10:30:00,81.99,82.22,81.95,82.2,74770.0,70.2611,70.4582,70.2268,70.4411,74770.0
2018-12-19 10:40:00,82.22,82.42,82.08,82.12,29726.0,70.4582,70.6296,70.3382,70.3725,29726.0
2018-12-19 10:50:00,82.15,82.32,82.05,82.26,28230.0,70.3982,70.5439,70.3125,70.4925,28230.0
2018-12-19 11:00:00,82.26,82.34,82.17,82.29,24733.0,70.4925,70.5611,70.4154,70.5182,24733.0
2018-12-19 11:10:00,82.31,82.37,82.11,82.21,24192.0,70.5353,70.5868,70.364,70.4497,24192.0
2018-12-19 11:20:00,82.2,82.32,82.18,82.26,22511.0,70.4411,70.5439,70.4239,70.4925,22511.0
2018-12-19 11:30:00,82.24,82.25,82.12,82.17,26709.0,70.4754,70.4839,70.3725,70.4154,26709.0
2018-12-19 11:40:00,82.19,82.19,82.01,82.1,17459.0,70.4325,70.4325,70.2783,70.3554,17459.0
2018-12-19 11:50:00,82.12,82.19,82.09,82.16,23264.0,70.3725,70.4325,70.3468,70.4068,23264.0
2018-12-19 12:00:00,82.15,82.6,82.12,82.6,36382.0,70.3982,70.7839,70.3725,70.7839,36382.0
2018-12-19 12:10:00,82.59,82.62,82.43,82.61,36735.0,70.7753,70.801,70.6382,70.7924,36735.0
2018-12-19 12:20:00,82.62,82.73,82.55,82.68,22474.0,70.801,70.8953,70.741,70.8524,22474.0
2018-12-19 12:30:00,82.67,82.67,82.57,82.67,28276.0,70.8438,70.8438,70.7582,70.8438,28276.0
2018-12-19 12:40:00,82.66,82.8,82.65,82.77,26596.0,70.8353,70.9552,70.8267,70.9295,26596.0
2018-12-19 12:50:00,82.77,82.8,82.46,82.48,26844.0,70.9295,70.9552,70.6639,70.681,26844.0
2018-12-19 13:00:00,82.48,82.49,82.33,82.34,17429.0,70.681,70.6896,70.5525,70.5611,17429.0
2018-12-19 13:10:00,82.34,82.34,82.19,82.23,19284.0,70.5611,70.5611,70.4325,70.4668,19284.0
2018-12-19 13:20:00,82.24,82.27,82.07,82.21,48860.0,70.4754,70.5011,70.3297,70.4497,48860.0
2018-12-19 13:30:00,82.22,82.45,82.22,82.32,17419.0,70.4582,70.6553,70.4582,70.5439,17419.0
2018-12-19 13:40:00,82.33,82.5,82.31,82.46,32110.0,70.5525,70.6982,70.5353,70.6639,32110.0
2018-12-19 13:50:00,82.49,82.81,82.45,82.76,19806.0,70.6896,70.9638,70.6553,70.921,19806.0
2018-12-19 14:00:00,82.92,82.94,81.55,81.74,45569.0,71.0581,71.0752,69.8841,70.0469,45569.0
2018-12-19 14:10:00,81.75,82.03,81.42,81.99,34430.0,70.0555,70.2954,69.7727,70.2611,34430.0
2018-12-19 14:20:00,81.96,82.27,81.81,82.17,32927.0,70.2354,70.5011,70.1069,70.4154,32927.0
2018-12-19 14:30:00,82.18,82.49,82.05,82.21,56617.0,70.4239,70.6896,70.3125,70.4497,56617.0
2018-12-19 14:40:00,82.21,82.24,81.53,81.87,83560.0,70.4497,70.4754,69.8669,70.1583,83560.0
2018-12-19 14:50:00,81.81,81.84,81.14,81.34,67776.0,70.1069,70.1326,69.5327,69.7041,67776.0
2018-12-19 15:00:00,81.29,81.29,80.4,80.76,49208.0,69.6613,69.6613,68.8986,69.2071,49208.0
2018-12-19 15:10:00,80.79,81.09,80.59,80.87,45792.0,69.2328,69.4899,69.0614,69.3013,45792.0
2018-12-19 15:20:00,80.89,81.25,80.64,80.72,46784.0,69.3185,69.627,69.1042,69.1728,46784.0
2018-12-19 15:30:00,80.75,81.08,80.72,81.02,74080.0,69.1985,69.4813,69.1728,69.4299,74080.0
2018-12-19 15:40:00,81.02,81.16,80.71,81.13,109427.0,69.4299,69.5499,69.1642,69.5241,109427.0
2018-12-19 15:50:00,81.13,81.24,80.99,80.99,184238.0,69.5241,69.6184,69.4042,69.4042,184238.0
2018-12-20 09:30:00,80.56,80.94,80.12,80.26,76677.0,69.0357,69.3613,68.6586,68.7786,76677.0
2018-12-20 09:40:00,80.24,80.45,79.88,79.89,41181.0,68.7615,68.9414,68.453,68.4615,41181.0
2018-12-20 09:50:00,79.89,80.2,79.82,80.1,40981.0,68.4615,68.7272,68.4015,68.6415,40981.0
2018-12-20 10:00:00,80.13,80.67,80.07,80.6,40344.0,68.6672,69.13,68.6158,69.07,40344.0
2018-12-20 10:10:00,80.59,80.77,80.45,80.48,22601.0,69.0614,69.2156,68.9414,68.9671,22601.0
2018-12-20 10:20:00,80.45,80.82,80.39,80.57,25259.0,68.9414,69.2585,68.89,69.0443,25259.0
2018-12-20 10:30:00,80.59,81.07,80.52,80.99,19886.0,69.0614,69.4727,69.0014,69.4042,19886.0
2018-12-20 10:40:00,81.02,81.12,80.76,80.78,26257.0,69.4299,69.5156,69.2071,69.2242,26257.0
2018-12-20 10:50:00,80.76,81.05,80.74,81.02,26840.0,69.2071,69.4556,69.1899,69.4299,26840.0
2018-12-20 11:00:00,80.97,80.97,80.6,80.66,37852.0,69.387,69.387,69.07,69.1214,37852.0
2018-12-20 11:10:00,80.68,80.83,80.59,80.77,29046.0,69.1385,69.2671,69.0614,69.2156,29046.0
2018-12-20 11:20:00,80.79,80.84,80.56,80.61,26115.0,69.2328,69.2756,69.0357,69.0785,26115.0
2018-12-20 11:30:00,80.63,80.72,80.51,80.55,33397.0,69.0957,69.1728,68.9928,69.0271,33397.0
2018-12-20 11:40:00,80.57,80.69,80.44,80.44,24109.0,69.0443,69.1471,68.9329,68.9329,24109.0
2018-12-20 11:50:00,80.45,80.67,80.25,80.31,29567.0,68.9414,69.13,68.77,68.8215,29567.0
2018-12-20 12:00:00,80.37,80.49,80.27,80.42,25989.0,68.8729,68.9757,68.7872,68.9157,25989.0
2018-12-20 12:10:00,80.39,80.54,80.21,80.53,26411.0,68.89,69.0185,68.7358,69.01,26411.0
2018-12-20 12:20:00,80.54,80.91,80.48,80.91,24054.0,69.0185,69.3356,68.9671,69.3356,24054.0
2018-12-20 12:30:00,80.86,80.9,80.55,80.58,27256.0,69.2928,69.327,69.0271,69.0528,27256.0
2018-12-20 12:40:00,80.58,80.59,80.37,80.41,23456.0,69.0528,69.0614,68.8729,68.9071,23456.0
2018-12-20 12:50:00,80.42,80.47,80.21,80.42,23827.0,68.9157,68.9586,68.7358,68.9157,23827.0
2018-12-20 13:00:00,80.42,80.42,80.22,80.28,76635.0,68.9157,68.9157,68.7443,68.7957,76635.0
2018-12-20 13:10:00,80.27,80.69,80.24,80.61,50866.0,68.7872,69.1471,68.7615,69.0785,50866.0
2018-12-20 13:20:00,80.59,80.65,80.42,80.53,27191.0,69.0614,69.1128,68.9157,69.01,27191.0
2018-12-20 13:30:00,80.5,80.56,80.38,80.52,18521.0,68.9843,69.0357,68.8814,69.0014,18521.0
2018-12-20 13:40:00,80.52,80.56,80.28,80.5,21490.0,69.0014,69.0357,68.7957,68.9843,21490.0
2018-12-20 13:50:00,80.49,80.49,80.25,80.27,24147.0,68.9757,68.9757,68.77,68.7872,24147.0
2018-12-20 14:00:00,80.3,80.31,79.85,79.99,37493.0,68.8129,68.8215,68.4273,68.5472,37493.0
2018-12-20 14:10:00,79.96,79.96,79.64,79.66,33962.0,68.5215,68.5215,68.2473,68.2644,33962.0
2018-12-20 14:20:00,79.66,80.21,79.66,80.21,37514.0,68.2644,68.7358,68.2644,68.7358,37514.0
2018-12-20 14:30:00,80.17,80.53,80.09,80.25,38859.0,68.7015,69.01,68.6329,68.77,38859.0
2018-12-20 14:40:00,80.26,80.87,80.26,80.84,37808.0,68.7786,69.3013,68.7786,69.2756,37808.0
2018-12-20 14:50:00,80.8,80.81,80.18,80.32,57152.0,69.2414,69.2499,68.71,68.83,57152.0
2018-12-20 15:00:00,80.31,80.31,79.87,80.24,53575.0,68.8215,68.8215,68.4444,68.7615,53575.0
2018-12-20 15:10:00,80.22,80.42,80.17,80.17,47989.0,68.7443,68.9157,68.7015,68.7015,47989.0
2018-12-20 15:20:00,80.17,80.53,80.12,80.14,49531.0,68.7015,69.01,68.6586,68.6758,49531.0
2018-12-20 15:30:00,80.14,80.4,80.13,80.34,32146.0,68.6758,68.8986,68.6672,68.8472,32146.0
2018-12-20 15:40:00,80.32,80.41,79.73,79.84,114909.0,68.83,68.9071,68.3244,68.4187,114909.0
2018-12-20 15:50:00,79.86,79.93,79.45,79.82,486645.0,68.4358,68.4958,68.0845,68.4015,486645.0
2018-12-21 09:30:00,79.81,80.61,79.33,80.34,576183.0,68.393,69.0785,67.9816,68.8472,576183.0
2018-12-21 09:40:00,80.34,80.64,80.04,80.29,34353.0,68.8472,69.1042,68.5901,68.8043,34353.0
2018-12-21 09:50:00,80.3,80.9,80.28,80.69,47591.0,68.8129,69.327,68.7957,69.1471,47591.0
2018-12-21 10:00:00,80.78,81.02,80.76,80.96,58718.0,69.2242,69.4299,69.2071,69.3785,58718.0
2018-12-21 10:10:00,81.02,81.87,81.01,81.81,70191.0,69.4299,70.1583,69.4213,70.1069,70191.0
2018-12-21 10:20:00,81.84,81.95,81.27,81.45,37386.0,70.1326,70.2268,69.6441,69.7984,37386.0
2018-12-21 10:30:00,81.46,81.55,81.1,81.14,53048.0,69.8069,69.8841,69.4984,69.5327,53048.0
2018-12-21 10:40:00,81.13,81.4,81.04,81.26,40387.0,69.5241,69.7555,69.447,69.6356,40387.0
2018-12-21 10:50:00,81.26,81.33,81.07,81.12,37621.0,69.6356,69.6955,69.4727,69.5156,37621.0
2018-12-21 11:00:00,81.08,81.13,80.5,80.5,43115.0,69.4813,69.5241,68.9843,68.9843,43115.0
2018-12-21 11:10:00,80.52,80.99,80.52,80.95,27535.0,69.0014,69.4042,69.0014,69.3699,27535.0
2018-12-21 11:20:00,80.95,81.25,80.82,81.25,26576.0,69.3699,69.627,69.2585,69.627,26576.0
2018-12-21 11:30:00,81.24,81.3,81.08,81.11,40622.0,69.6184,69.6698,69.4813,69.507,40622.0
2018-12-21 11:40:00,81.09,81.2,80.9,80.92,29807.0,69.4899,69.5841,69.327,69.3442,29807.0
2018-12-21 11:50:00,80.93,81.16,80.83,80.87,34360.0,69.3528,69.5499,69.2671,69.3013,34360.0
2018-12-21 12:00:00,80.89,81.07,80.86,80.95,30526.0,69.3185,69.4727,69.2928,69.3699,30526.0
2018-12-21 12:10:00,80.94,80.95,80.75,80.77,39172.0,69.3613,69.3699,69.1985,69.2156,39172.0
2018-12-21 12:20:00,80.73,80.91,80.6,80.64,33863.0,69.1814,69.3356,69.07,69.1042,33863.0
2018-12-21 12:30:00,80.62,80.72,80.33,80.71,55187.0,69.0871,69.1728,68.8386,69.1642,55187.0
2018-12-21 12:40:00,80.72,80.83,80.53,80.53,34792.0,69.1728,69.2671,69.01,69.01,34792.0
2018-12-21 12:50:00,80.54,80.56,80.2,80.37,48464.0,69.0185,69.0357,68.7272,68.8729,48464.0
2018-12-21 13:00:00,80.39,80.47,80.23,80.43,29469.0,68.89,68.9586,68.7529,68.9243,29469.0
2018-12-21 13:10:00,80.37,80.56,80.37,80.45,44852.0,68.8729,69.0357,68.8729,68.9414,44852.0
2018-12-21 13:20:00,80.45,80.72,80.41,80.61,41673.0,68.9414,69.1728,68.9071,69.0785,41673.0
2018-12-21 13:30:00,80.59,80.87,80.58,80.85,26949.0,69.0614,69.3013,69.0528,69.2842,26949.0
2018-12-21 13:40:00,80.86,80.93,80.68,80.69,32272.0,69.2928,69.3528,69.1385,69.1471,32272.0
2018-12-21 13:50:00,80.69,80.77,80.52,80.72,18806.0,69.1471,69.2156,69.0014,69.1728,18806.0
2018-12-21 14:00:00,80.72,80.74,80.57,80.66,27678.0,69.1728,69.1899,69.0443,69.1214,27678.0
2018-12-21 14:10:00,80.68,80.76,80.4,80.76,36266.0,69.1385,69.2071,68.8986,69.2071,36266.0
2018-12-21 14:20:00,80.76,80.84,80.62,80.67,44623.0,69.2071,69.2756,69.0871,69.13,44623.0
2018-12-21 14:30:00,80.67,80.7,80.53,80.66,29934.0,69.13,69.1557,69.01,69.1214,29934.0
2018-12-21 14:40:00,80.66,80.75,80.57,80.75,47760.0,69.1214,69.1985,69.0443,69.1985,47760.0
2018-12-21 14:50:00,80.73,80.95,80.53,80.66,41014.0,69.1814,69.3699,69.01,69.1214,41014.0
2018-12-21 15:00:00,80.69,80.88,80.69,80.79,44281.0,69.1471,69.3099,69.1471,69.2328,44281.0
2018-12-21 15:10:00,80.78,80.78,80.34,80.38,61174.0,69.2242,69.2242,68.8472,68.8814,61174.0
2018-12-21 15:20:00,80.38,80.45,80.13,80.14,75203.0,68.8814,68.9414,68.6672,68.6758,75203.0
2018-12-21 15:30:00,80.14,80.28,79.92,79.96,104611.0,68.6758,68.7957,68.4872,68.5215,104611.0
2018-12-21 15:40:00,79.95,80.23,79.94,80.12,132455.0,68.5129,68.7529,68.5044,68.6586,132455.0
2018-12-21 15:50:00,80.13,80.23,79.86,79.87,303134.0,68.6672,68.7529,68.4358,68.4444,303134.0
2018-12-24 09:30:00,79.35,79.77,79.0,79.74,89405.0,67.9988,68.3587,67.6988,68.333,89405.0
2018-12-24 09:40:00,79.74,79.8,79.01,79.02,34080.0,68.333,68.3844,67.7074,67.716,34080.0
2018-12-24 09:50:00,79.0,79.12,78.69,79.08,48460.0,67.6988,67.8017,67.4332,67.7674,48460.0
2018-12-24 10:00:00,79.07,79.09,78.17,78.17,79105.0,67.7588,67.776,66.9876,66.9876,79105.0
2018-12-24 10:10:00,78.14,78.89,78.1,78.6,28613.0,66.9619,67.6046,66.9276,67.3561,28613.0
2018-12-24 10:20:00,78.58,78.74,78.47,78.57,37533.0,67.3389,67.476,67.2447,67.3304,37533.0
2018-12-24 10:30:00,78.58,78.93,78.58,78.91,23855.0,67.3389,67.6389,67.3389,67.6217,23855.0
2018-12-24 10:40:00,78.91,79.2,78.73,78.87,23320.0,67.6217,67.8702,67.4675,67.5874,23320.0
2018-12-24 10:50:00,78.86,78.86,78.65,78.8,17980.0,67.5789,67.5789,67.3989,67.5275,17980.0
2018-12-24 11:00:00,78.86,79.06,78.54,78.72,45014.0,67.5789,67.7503,67.3047,67.4589,45014.0
2018-12-24 11:10:00,78.7,78.9,78.54,78.63,23628.0,67.4418,67.6132,67.3047,67.3818,23628.0
2018-12-24 11:20:00,78.6,78.6,78.41,78.54,45104.0,67.3561,67.3561,67.1933,67.3047,45104.0
2018-12-24 11:30:00,78.51,78.72,78.46,78.55,28202.0,67.2789,67.4589,67.2361,67.3132,28202.0
2018-12-24 11:40:00,78.6,78.69,78.01,78.18,36637.0,67.3561,67.4332,66.8505,66.9962,36637.0
2018-12-24 11:50:00,78.18,78.36,78.04,78.06,40613.0,66.9962,67.1504,66.8762,66.8933,40613.0
2018-12-24 12:00:00,78.11,78.28,77.98,78.22,48560.0,66.9362,67.0818,66.8248,67.0304,48560.0
2018-12-24 12:10:00,78.18,78.26,77.89,77.93,27411.0,66.9962,67.0647,66.7476,66.7819,27411.0
2018-12-24 12:20:00,77.91,78.27,77.84,77.99,58514.0,66.7648,67.0733,66.7048,66.8333,58514.0
2018-12-24 12:30:00,77.99,78.14,77.7,77.81,39190.0,66.8333,66.9619,66.5848,66.6791,39190.0
2018-12-24 12:40:00,77.78,77.86,77.51,77.53,81911.0,66.6534,66.7219,66.422,66.4391,81911.0
2018-12-24 12:50:00,77.52,77.57,77.18,77.32,159638.0,66.4306,66.4734,66.1392,66.2592,159638.0
2018-12-26 09:30:00,77.55,78.46,77.54,78.27,34846.0,66.4563,67.2361,66.4477,67.0733,34846.0
2018-12-26 09:40:00,78.26,78.26,77.61,77.9,13982.0,67.0647,67.0647,66.5077,66.7562,13982.0
2018-12-26 09:50:00,77.92,77.98,77.59,77.6,20924.0,66.7733,66.8248,66.4906,66.4991,20924.0
2018-12-26 10:00:00,77.55,77.64,77.29,77.5,16877.0,66.4563,66.5334,66.2335,66.4134,16877.0
2018-12-26 10:10:00,77.5,77.52,77.0,77.18,29325.0,66.4134,66.4306,65.985,66.1392,29325.0
2018-12-26 10:20:00,77.18,77.75,77.15,77.53,15009.0,66.1392,66.6277,66.1135,66.4391,15009.0
2018-12-26 10:30:00,77.52,77.67,77.26,77.42,13458.0,66.4306,66.5591,66.2078,66.3449,13458.0
2018-12-26 10:40:00,77.42,77.56,77.36,77.49,17983.0,66.3449,66.4648,66.2935,66.4049,17983.0
2018-12-26 10:50:00,77.47,77.63,77.02,77.15,16872.0,66.3877,66.5248,66.0021,66.1135,16872.0
2018-12-26 11:00:00,77.17,77.65,77.14,77.47,18398.0,66.1306,66.542,66.1049,66.3877,18398.0
2018-12-26 11:10:00,77.54,77.97,77.54,77.94,22110.0,66.4477,66.8162,66.4477,66.7905,22110.0
2018-12-26 11:20:00,77.92,78.14,77.91,78.09,17153.0,66.7733,66.9619,66.7648,66.919,17153.0
2018-12-26 11:30:00,78.12,78.12,77.64,77.85,41865.0,66.9447,66.9447,66.5334,66.7134,41865.0
2018-12-26 11:40:00,77.89,78.08,77.87,78.08,44023.0,66.7476,66.9105,66.7305,66.9105,44023.0
2018-12-26 11:50:00,78.1,78.41,77.99,78.33,41261.0,66.9276,67.1933,66.8333,67.1247,41261.0
2018-12-26 12:00:00,78.35,78.62,78.28,78.61,84863.0,67.1418,67.3732,67.0818,67.3646,84863.0
2018-12-26 12:10:00,78.61,78.99,78.56,78.64,34735.0,67.3646,67.6903,67.3218,67.3903,34735.0
2018-12-26 12:20:00,78.65,78.75,78.4,78.57,34625.0,67.3989,67.4846,67.1847,67.3304,34625.0
2018-12-26 12:30:00,78.53,78.75,78.51,78.67,65948.0,67.2961,67.4846,67.2789,67.4161,65948.0
2018-12-26 12:40:00,78.66,78.86,78.59,78.68,26853.0,67.4075,67.5789,67.3475,67.4246,26853.0
2018-12-26 12:50:00,78.73,79.0,78.73,78.87,13709.0,67.4675,67.6988,67.4675,67.5874,13709.0
2018-12-26 13:00:00,78.86,78.9,78.6,78.69,22041.0,67.5789,67.6132,67.3561,67.4332,22041.0
2018-12-26 13:10:00,78.66,78.73,78.31,78.35,23224.0,67.4075,67.4675,67.1076,67.1418,23224.0
2018-12-26 13:20:00,78.34,78.58,78.34,78.5,15435.0,67.1333,67.3389,67.1333,67.2704,15435.0
2018-12-26 13:30:00,78.51,78.66,78.49,78.59,33406.0,67.2789,67.4075,67.2618,67.3475,33406.0
2018-12-26 13:40:00,78.65,78.92,78.59,78.9,14434.0,67.3989,67.6303,67.3475,67.6132,14434.0
2018-12-26 13:50:00,78.88,79.22,78.88,79.14,55206.0,67.596,67.8874,67.596,67.8188,55206.0
2018-12-26 14:00:00,79.15,79.18,79.05,79.12,18224.0,67.8274,67.8531,67.7417,67.8017,18224.0
2018-12-26 14:10:00,79.12,79.24,78.95,78.99,41540.0,67.8017,67.9045,67.656,67.6903,41540.0
2018-12-26 14:20:00,79.05,79.07,78.81,78.92,25679.0,67.7417,67.7588,67.536,67.6303,25679.0
2018-12-26 14:30:00,78.92,79.14,78.92,79.04,22873.0,67.6303,67.8188,67.6303,67.7331,22873.0
2018-12-26 14:40:00,79.1,79.1,78.9,78.99,27402.0,67.7845,67.7845,67.6132,67.6903,27402.0
2018-12-26 14:50:00,79.0,79.32,78.96,79.29,36936.0,67.6988,67.9731,67.6646,67.9474,36936.0
2018-12-26 15:00:00,79.31,79.54,79.23,79.47,25069.0,67.9645,68.1616,67.8959,68.1016,25069.0
2018-12-26 15:10:00,79.49,79.71,79.49,79.59,33307.0,68.1188,68.3073,68.1188,68.2044,33307.0
2018-12-26 15:20:00,79.56,79.83,79.56,79.74,76398.0,68.1787,68.4101,68.1787,68.333,76398.0
2018-12-26 15:30:00,79.73,80.36,79.71,80.35,131412.0,68.3244,68.8643,68.3073,68.8557,131412.0
2018-12-26 15:40:00,80.34,80.71,80.25,80.49,139801.0,68.8472,69.1642,68.77,68.9757,139801.0
2018-12-26 15:50:00,80.47,80.94,80.4,80.81,302795.0,68.9586,69.3613,68.8986,69.2499,302795.0
2018-12-27 09:30:00,79.8,80.76,79.8,80.46,54208.0,68.3844,69.2071,68.3844,68.95,54208.0
2018-12-27 09:40:00,80.5,80.52,79.57,79.65,28600.0,68.9843,69.0014,68.1873,68.2559,28600.0
2018-12-27 09:50:00,79.7,80.13,79.44,80.12,23234.0,68.2987,68.6672,68.0759,68.6586,23234.0
2018-12-27 10:00:00,80.09,80.25,79.51,79.56,41954.0,68.6329,68.77,68.1359,68.1787,41954.0
2018-12-27 10:10:00,79.58,80.0,79.51,79.73,42245.0,68.1959,68.5558,68.1359,68.3244,42245.0
2018-12-27 10:20:00,79.65,80.04,79.47,79.97,33118.0,68.2559,68.5901,68.1016,68.5301,33118.0
2018-12-27 10:30:00,79.94,80.33,79.82,80.08,25646.0,68.5044,68.8386,68.4015,68.6244,25646.0
2018-12-27 10:40:00,80.05,80.43,80.04,80.17,40524.0,68.5986,68.9243,68.5901,68.7015,40524.0
2018-12-27 10:50:00,80.18,80.18,79.81,79.85,28424.0,68.71,68.71,68.393,68.4273,28424.0
2018-12-27 11:00:00,79.83,79.96,79.76,79.96,19797.0,68.4101,68.5215,68.3501,68.5215,19797.0
2018-12-27 11:10:00,79.93,80.1,79.86,80.07,28951.0,68.4958,68.6415,68.4358,68.6158,28951.0
2018-12-27 11:20:00,80.07,80.49,80.0,80.42,35125.0,68.6158,68.9757,68.5558,68.9157,35125.0
2018-12-27 11:30:00,80.45,80.68,80.35,80.45,32701.0,68.9414,69.1385,68.8557,68.9414,32701.0
2018-12-27 11:40:00,80.45,80.45,80.04,80.06,32294.0,68.9414,68.9414,68.5901,68.6072,32294.0
2018-12-27 11:50:00,80.08,80.35,80.02,80.27,18057.0,68.6244,68.8557,68.5729,68.7872,18057.0
2018-12-27 12:00:00,80.23,80.26,80.02,80.15,20999.0,68.7529,68.7786,68.5729,68.6843,20999.0
2018-12-27 12:10:00,80.15,80.54,80.12,80.51,12620.0,68.6843,69.0185,68.6586,68.9928,12620.0
2018-12-27 12:20:00,80.5,80.55,79.88,79.97,30029.0,68.9843,69.0271,68.453,68.5301,30029.0
2018-12-27 12:30:00,79.94,80.02,79.82,79.95,19758.0,68.5044,68.5729,68.4015,68.5129,19758.0
2018-12-27 12:40:00,79.97,80.03,79.77,79.92,18465.0,68.5301,68.5815,68.3587,68.4872,18465.0
2018-12-27 12:50:00,79.91,80.09,79.86,80.05,18548.0,68.4787,68.6329,68.4358,68.5986,18548.0
2018-12-27 13:00:00,80.02,80.13,79.94,80.06,18133.0,68.5729,68.6672,68.5044,68.6072,18133.0
2018-12-27 13:10:00,80.03,80.1,79.79,79.79,20958.0,68.5815,68.6415,68.3758,68.3758,20958.0
2018-12-27 13:20:00,79.77,79.91,79.71,79.8,17313.0,68.3587,68.4787,68.3073,68.3844,17313.0
2018-12-27 13:30:00,79.8,79.83,79.64,79.66,23714.0,68.3844,68.4101,68.2473,68.2644,23714.0
2018-12-27 13:40:00,79.61,79.68,79.36,79.41,20574.0,68.2216,68.2816,68.0074,68.0502,20574.0
2018-12-27 13:50:00,79.41,79.64,79.32,79.57,16964.0,68.0502,68.2473,67.9731,68.1873,16964.0
2018-12-27 14:00:00,79.55,79.58,79.35,79.35,28073.0,68.1702,68.1959,67.9988,67.9988,28073.0
2018-12-27 14:10:00,79.34,79.41,79.17,79.23,40571.0,67.9902,68.0502,67.8445,67.8959,40571.0
2018-12-27 14:20:00,79.22,79.43,79.19,79.38,28025.0,67.8874,68.0673,67.8617,68.0245,28025.0
2018-12-27 14:30:00,79.37,79.41,79.18,79.34,23128.0,68.0159,68.0502,67.8531,67.9902,23128.0
2018-12-27 14:40:00,79.34,79.84,79.33,79.6,38653.0,67.9902,68.4187,67.9816,68.213,38653.0
2018-12-27 14:50:00,79.6,80.04,79.56,80.04,24827.0,68.213,68.5901,68.1787,68.5901,24827.0
2018-12-27 15:00:00,80.06,80.08,79.77,79.96,42122.0,68.6072,68.6244,68.3587,68.5215,42122.0
2018-12-27 15:10:00,79.96,80.31,79.86,80.11,53580.0,68.5215,68.8215,68.4358,68.6501,53580.0
2018-12-27 15:20:00,80.13,80.87,80.12,80.84,43010.0,68.6672,69.3013,68.6586,69.2756,43010.0
2018-12-27 15:30:00,80.82,81.34,80.61,81.3,69249.0,69.2585,69.7041,69.0785,69.6698,69249.0
2018-12-27 15:40:00,81.31,81.86,81.3,81.55,106808.0,69.6784,70.1497,69.6698,69.8841,106808.0
2018-12-27 15:50:00,81.56,81.81,81.18,81.81,221578.0,69.8926,70.1069,69.567,70.1069,221578.0
2018-12-28 09:30:00,82.19,82.35,81.87,82.23,35863.0,70.4325,70.5696,70.1583,70.4668,35863.0
2018-12-28 09:40:00,82.17,82.66,82.08,82.33,23819.0,70.4154,70.8353,70.3382,70.5525,23819.0
2018-12-28 09:50:00,82.34,82.67,82.26,82.54,24834.0,70.5611,70.8438,70.4925,70.7324,24834.0
2018-12-28 10:00:00,82.48,82.6,82.07,82.28,38381.0,70.681,70.7839,70.3297,70.5096,38381.0
2018-12-28 10:10:00,82.21,82.47,82.16,82.47,32748.0,70.4497,70.6725,70.4068,70.6725,32748.0
2018-12-28 10:20:00,82.45,82.69,82.33,82.4,27387.0,70.6553,70.861,70.5525,70.6125,27387.0
2018-12-28 10:30:00,82.37,82.47,82.03,82.3,27711.0,70.5868,70.6725,70.2954,70.5268,27711.0
2018-12-28 10:40:00,82.25,82.33,82.07,82.26,57479.0,70.4839,70.5525,70.3297,70.4925,57479.0
2018-12-28 10:50:00,82.27,82.45,81.99,82.0,48428.0,70.5011,70.6553,70.2611,70.2697,48428.0
2018-12-28 11:00:00,82.06,82.13,81.86,81.99,30595.0,70.3211,70.3811,70.1497,70.2611,30595.0
2018-12-28 11:10:00,81.98,82.37,81.97,82.12,30835.0,70.2526,70.5868,70.244,70.3725,30835.0
2018-12-28 11:20:00,82.15,82.21,81.8,82.03,31712.0,70.3982,70.4497,70.0983,70.2954,31712.0
2018-12-28 11:30:00,82.03,82.13,81.94,82.12,26231.0,70.2954,70.3811,70.2183,70.3725,26231.0
2018-12-28 11:40:00,82.07,82.11,81.86,82.0,20260.0,70.3297,70.364,70.1497,70.2697,20260.0
2018-12-28 11:50:00,82.01,82.27,81.97,82.26,15631.0,70.2783,70.5011,70.244,70.4925,15631.0
2018-12-28 12:00:00,82.2,82.39,82.14,82.36,17791.0,70.4411,70.6039,70.3897,70.5782,17791.0
2018-12-28 12:10:00,82.34,82.36,82.03,82.12,20800.0,70.5611,70.5782,70.2954,70.3725,20800.0
2018-12-28 12:20:00,82.11,82.28,82.06,82.23,27418.0,70.364,70.5096,70.3211,70.4668,27418.0
2018-12-28 12:30:00,82.27,82.41,82.25,82.4,23576.0,70.5011,70.621,70.4839,70.6125,23576.0
2018-12-28 12:40:00,82.45,82.53,82.21,82.26,24570.0,70.6553,70.7239,70.4497,70.4925,24570.0
2018-12-28 12:50:00,82.26,82.39,82.01,82.02,24554.0,70.4925,70.6039,70.2783,70.2868,24554.0
2018-12-28 13:00:00,82.02,82.21,81.97,82.21,18599.0,70.2868,70.4497,70.244,70.4497,18599.0
2018-12-28 13:10:00,82.21,82.26,82.0,82.02,17815.0,70.4497,70.4925,70.2697,70.2868,17815.0
2018-12-28 13:20:00,82.0,82.01,81.8,81.9,19056.0,70.2697,70.2783,70.0983,70.184,19056.0
2018-12-28 13:30:00,81.87,82.03,81.75,82.02,27008.0,70.1583,70.2954,70.0555,70.2868,27008.0
2018-12-28 13:40:00,82.02,82.24,82.01,82.24,25430.0,70.2868,70.4754,70.2783,70.4754,25430.0
2018-12-28 13:50:00,82.24,82.36,82.12,82.25,52807.0,70.4754,70.5782,70.3725,70.4839,52807.0
2018-12-28 14:00:00,82.25,82.53,82.25,82.52,39091.0,70.4839,70.7239,70.4839,70.7153,39091.0
2018-12-28 14:10:00,82.53,82.73,82.45,82.49,32714.0,70.7239,70.8953,70.6553,70.6896,32714.0
2018-12-28 14:20:00,82.47,82.61,82.39,82.42,32393.0,70.6725,70.7924,70.6039,70.6296,32393.0
2018-12-28 14:30:00,82.45,82.79,82.39,82.78,25028.0,70.6553,70.9467,70.6039,70.9381,25028.0
2018-12-28 14:40:00,82.77,82.91,82.7,82.9,27434.0,70.9295,71.0495,70.8696,71.0409,27434.0
2018-12-28 14:50:00,82.89,82.98,82.8,82.85,28711.0,71.0324,71.1095,70.9552,70.9981,28711.0
2018-12-28 15:00:00,82.83,82.97,82.4,82.55,26514.0,70.981,71.1009,70.6125,70.741,26514.0
2018-12-28 15:10:00,82.51,82.54,82.26,82.29,42701.0,70.7067,70.7324,70.4925,70.5182,42701.0
2018-12-28 15:20:00,82.29,82.32,81.79,81.95,49299.0,70.5182,70.5439,70.0897,70.2268,49299.0
2018-12-28 15:30:00,81.94,82.06,81.72,81.81,57925.0,70.2183,70.3211,70.0297,70.1069,57925.0
2018-12-28 15:40:00,81.79,81.98,81.63,81.95,89973.0,70.0897,70.2526,69.9526,70.2268,89973.0
2018-12-28 15:50:00,81.96,82.22,81.79,82.08,208169.0,70.2354,70.4582,70.0897,70.3382,208169.0
2018-12-31 09:30:00,82.24,82.81,82.24,82.6,28688.0,70.4754,70.9638,70.4754,70.7839,28688.0
2018-12-31 09:40:00,82.54,82.58,82.25,82.35,16478.0,70.7324,70.7667,70.4839,70.5696,16478.0
2018-12-31 09:50:00,82.39,82.46,82.16,82.16,16312.0,70.6039,70.6639,70.4068,70.4068,16312.0
2018-12-31 10:00:00,82.17,82.38,82.17,82.3,34132.0,70.4154,70.5953,70.4154,70.5268,34132.0
2018-12-31 10:10:00,82.27,82.4,82.18,82.21,31279.0,70.5011,70.6125,70.4239,70.4497,31279.0
2018-12-31 10:20:00,82.15,82.23,82.0,82.02,21975.0,70.3982,70.4668,70.2697,70.2868,21975.0
2018-12-31 10:30:00,82.04,82.17,81.92,82.07,22022.0,70.304,70.4154,70.2011,70.3297,22022.0
2018-12-31 10:40:00,82.09,82.4,82.06,82.38,23383.0,70.3468,70.6125,70.3211,70.5953,23383.0
2018-12-31 10:50:00,82.35,82.37,82.11,82.17,20019.0,70.5696,70.5868,70.364,70.4154,20019.0
2018-12-31 11:00:00,82.17,82.17,82.01,82.01,21222.0,70.4154,70.4154,70.2783,70.2783,21222.0
2018-12-31 11:10:00,81.99,82.08,81.88,81.98,23891.0,70.2611,70.3382,70.1669,70.2526,23891.0
2018-12-31 11:20:00,81.98,82.19,81.87,82.14,23978.0,70.2526,70.4325,70.1583,70.3897,23978.0
2018-12-31 11:30:00,82.06,82.12,81.79,81.93,18835.0,70.3211,70.3725,70.0897,70.2097,18835.0
2018-12-31 11:40:00,81.94,81.94,81.62,81.89,16820.0,70.2183,70.2183,69.9441,70.1754,16820.0
2018-12-31 11:50:00,81.87,81.97,81.73,81.96,20305.0,70.1583,70.244,70.0383,70.2354,20305.0
2018-12-31 12:00:00,81.99,82.1,81.92,82.07,13948.0,70.2611,70.3554,70.2011,70.3297,13948.0
2018-12-31 12:10:00,82.07,82.1,81.9,81.98,24696.0,70.3297,70.3554,70.184,70.2526,24696.0
2018-12-31 12:20:00,82.0,82.22,81.99,82.22,21833.0,70.2697,70.4582,70.2611,70.4582,21833.0
2018-12-31 12:30:00,82.22,82.51,82.14,82.5,29804.0,70.4582,70.7067,70.3897,70.6982,29804.0
2018-12-31 12:40:00,82.49,82.54,82.35,82.48,21129.0,70.6896,70.7324,70.5696,70.681,21129.0
2018-12-31 12:50:00,82.45,82.47,81.53,82.21,100754.0,70.6553,70.6725,69.8669,70.4497,100754.0
2018-12-31 13:00:00,82.21,82.47,82.21,82.46,23973.0,70.4497,70.6725,70.4497,70.6639,23973.0
2018-12-31 13:10:00,82.43,82.6,82.39,82.5,20748.0,70.6382,70.7839,70.6039,70.6982,20748.0
2018-12-31 13:20:00,82.5,82.6,82.49,82.56,12395.0,70.6982,70.7839,70.6896,70.7496,12395.0
2018-12-31 13:30:00,82.58,82.59,82.47,82.52,19353.0,70.7667,70.7753,70.6725,70.7153,19353.0
2018-12-31 13:40:00,82.52,82.59,82.29,82.31,31447.0,70.7153,70.7753,70.5182,70.5353,31447.0
2018-12-31 13:50:00,82.35,82.39,82.27,82.33,21508.0,70.5696,70.6039,70.5011,70.5525,21508.0
2018-12-31 14:00:00,82.34,82.41,82.15,82.4,19890.0,70.5611,70.621,70.3982,70.6125,19890.0
2018-12-31 14:10:00,82.38,82.42,82.27,82.38,37236.0,70.5953,70.6296,70.5011,70.5953,37236.0
2018-12-31 14:20:00,82.39,82.39,82.04,82.16,20951.0,70.6039,70.6039,70.304,70.4068,20951.0
2018-12-31 14:30:00,82.14,82.21,81.99,82.06,18611.0,70.3897,70.4497,70.2611,70.3211,18611.0
2018-12-31 14:40:00,82.03,82.19,82.03,82.15,13211.0,70.2954,70.4325,70.2954,70.3982,13211.0
2018-12-31 14:50:00,82.15,82.33,82.07,82.07,13608.0,70.3982,70.5525,70.3297,70.3297,13608.0
2018-12-31 15:00:00,82.1,82.3,82.02,82.06,15021.0,70.3554,70.5268,70.2868,70.3211,15021.0
2018-12-31 15:10:00,82.02,82.13,81.99,82.11,20451.0,70.2868,70.3811,70.2611,70.364,20451.0
2018-12-31 15:20:00,82.09,82.27,81.99,82.19,18942.0,70.3468,70.5011,70.2611,70.4325,18942.0
2018-12-31 15:30:00,82.2,82.33,82.17,82.3,37983.0,70.4411,70.5525,70.4154,70.5268,37983.0
2018-12-31 15:40:00,82.32,82.51,82.21,82.25,58794.0,70.5439,70.7067,70.4497,70.4839,58794.0
2018-12-31 15:50:00,82.25,82.67,82.13,82.66,265018.0,70.4839,70.8438,70.3811,70.8353,265018.0
2019-01-02 09:30:00,81.44,81.73,81.23,81.48,49271.0,69.7898,70.0383,69.6098,69.8241,49271.0
2019-01-02 09:40:00,81.46,81.83,81.42,81.61,45758.0,69.8069,70.124,69.7727,69.9355,45758.0
2019-01-02 09:50:00,81.64,81.75,81.43,81.75,26031.0,69.9612,70.0555,69.7812,70.0555,26031.0
2019-01-02 10:00:00,81.72,81.86,81.49,81.8,22961.0,70.0297,70.1497,69.8326,70.0983,22961.0
2019-01-02 10:10:00,81.83,81.88,81.67,81.74,22569.0,70.124,70.1669,69.9869,70.0469,22569.0
2019-01-02 10:20:00,81.77,81.9,81.66,81.67,26270.0,70.0726,70.184,69.9783,69.9869,26270.0
2019-01-02 10:30:00,81.65,81.67,81.45,81.45,28531.0,69.9698,69.9869,69.7984,69.7984,28531.0
2019-01-02 10:40:00,81.5,81.75,81.5,81.6,20077.0,69.8412,70.0555,69.8412,69.9269,20077.0
2019-01-02 10:50:00,81.6,81.75,81.55,81.62,68354.0,69.9269,70.0555,69.8841,69.9441,68354.0
2019-01-02 11:00:00,81.65,81.73,81.53,81.62,39537.0,69.9698,70.0383,69.8669,69.9441,39537.0
2019-01-02 11:10:00,81.63,81.93,81.59,81.92,53659.0,69.9526,70.2097,69.9183,70.2011,53659.0
2019-01-02 11:20:00,81.92,82.06,81.85,81.87,37696.0,70.2011,70.3211,70.1411,70.1583,37696.0
2019-01-02 11:30:00,81.85,81.93,81.75,81.89,29016.0,70.1411,70.2097,70.0555,70.1754,29016.0
2019-01-02 11:40:00,81.91,82.07,81.78,81.9,23161.0,70.1926,70.3297,70.0812,70.184,23161.0
2019-01-02 11:50:00,81.89,81.89,81.56,81.58,21603.0,70.1754,70.1754,69.8926,69.9098,21603.0
2019-01-02 12:00:00,81.55,81.61,81.37,81.41,21800.0,69.8841,69.9355,69.7298,69.7641,21800.0
2019-01-02 12:10:00,81.41,81.54,81.38,81.4,10215.0,69.7641,69.8755,69.7384,69.7555,10215.0
2019-01-02 12:20:00,81.41,81.42,81.32,81.38,21491.0,69.7641,69.7727,69.687,69.7384,21491.0
2019-01-02 12:30:00,81.35,81.49,81.27,81.46,15084.0,69.7127,69.8326,69.6441,69.8069,15084.0
2019-01-02 12:40:00,81.47,81.59,81.42,81.55,29800.0,69.8155,69.9183,69.7727,69.8841,29800.0
2019-01-02 12:50:00,81.55,81.58,81.44,81.52,15203.0,69.8841,69.9098,69.7898,69.8584,15203.0
2019-01-02 13:00:00,81.53,81.77,81.53,81.74,13420.0,69.8669,70.0726,69.8669,70.0469,13420.0
2019-01-02 13:10:00,81.73,81.75,81.59,81.66,19830.0,70.0383,70.0555,69.9183,69.9783,19830.0
2019-01-02 13:20:00,81.68,81.79,81.61,81.77,13369.0,69.9955,70.0897,69.9355,70.0726,13369.0
2019-01-02 13:30:00,81.76,81.77,81.56,81.64,27124.0,70.064,70.0726,69.8926,69.9612,27124.0
2019-01-02 13:40:00,81.64,81.73,81.59,81.7,20344.0,69.9612,70.0383,69.9183,70.0126,20344.0
2019-01-02 13:50:00,81.7,82.0,81.69,81.98,35476.0,70.0126,70.2697,70.004,70.2526,35476.0
2019-01-02 14:00:00,81.98,81.98,81.76,81.78,29135.0,70.2526,70.2526,70.064,70.0812,29135.0
2019-01-02 14:10:00,81.79,81.79,81.63,81.67,17912.0,70.0897,70.0897,69.9526,69.9869,17912.0
2019-01-02 14:20:00,81.67,81.81,81.63,81.64,21062.0,69.9869,70.1069,69.9526,69.9612,21062.0
2019-01-02 14:30:00,81.66,81.85,81.66,81.71,22006.0,69.9783,70.1411,69.9783,70.0212,22006.0
2019-01-02 14:40:00,81.7,81.73,81.6,81.73,30739.0,70.0126,70.0383,69.9269,70.0383,30739.0
2019-01-02 14:50:00,81.71,81.72,81.47,81.48,26239.0,70.0212,70.0297,69.8155,69.8241,26239.0
2019-01-02 15:00:00,81.47,81.59,81.32,81.32,42941.0,69.8155,69.9183,69.687,69.687,42941.0
2019-01-02 15:10:00,81.33,81.4,81.16,81.2,60061.0,69.6955,69.7555,69.5499,69.5841,60061.0
2019-01-02 15:20:00,81.2,81.46,81.17,81.36,62971.0,69.5841,69.8069,69.5584,69.7212,62971.0
2019-01-02 15:30:00,81.35,81.46,81.21,81.3,45814.0,69.7127,69.8069,69.5927,69.6698,45814.0
2019-01-02 15:40:00,81.29,81.46,81.23,81.38,78457.0,69.6613,69.8069,69.6098,69.7384,78457.0
2019-01-02 15:50:00,81.37,81.71,81.37,81.64,168913.0,69.7298,70.0212,69.7298,69.9612,168913.0
2019-01-03 09:30:00,81.23,81.38,80.86,81.02,67344.0,69.6098,69.7384,69.2928,69.4299,67344.0
2019-01-03 09:40:00,81.01,81.4,80.98,81.21,26491.0,69.4213,69.7555,69.3956,69.5927,26491.0
2019-01-03 09:50:00,81.23,81.43,81.13,81.19,19765.0,69.6098,69.7812,69.5241,69.5756,19765.0
2019-01-03 10:00:00,81.13,81.13,80.75,80.76,39548.0,69.5241,69.5241,69.1985,69.2071,39548.0
2019-01-03 10:10:00,80.76,80.81,80.48,80.81,28082.0,69.2071,69.2499,68.9671,69.2499,28082.0
2019-01-03 10:20:00,80.8,80.83,80.66,80.68,22844.0,69.2414,69.2671,69.1214,69.1385,22844.0
2019-01-03 10:30:00,80.66,80.69,80.23,80.35,43425.0,69.1214,69.1471,68.7529,68.8557,43425.0
2019-01-03 10:40:00,80.38,80.58,80.3,80.35,25833.0,68.8814,69.0528,68.8129,68.8557,25833.0
2019-01-03 10:50:00,80.35,80.64,80.28,80.62,25167.0,68.8557,69.1042,68.7957,69.0871,25167.0
2019-01-03 11:00:00,80.62,80.72,80.35,80.47,28143.0,69.0871,69.1728,68.8557,68.9586,28143.0
2019-01-03 11:10:00,80.48,80.77,80.48,80.61,31848.0,68.9671,69.2156,68.9671,69.0785,31848.0
2019-01-03 11:20:00,80.62,80.69,80.45,80.45,34865.0,69.0871,69.1471,68.9414,68.9414,34865.0
2019-01-03 11:30:00,80.48,80.89,80.44,80.85,37174.0,68.9671,69.3185,68.9329,69.2842,37174.0
2019-01-03 11:40:00,80.85,81.03,80.8,80.86,55867.0,69.2842,69.4385,69.2414,69.2928,55867.0
2019-01-03 11:50:00,80.87,80.92,80.61,80.69,37350.0,69.3013,69.3442,69.0785,69.1471,37350.0
2019-01-03 12:00:00,80.67,80.7,80.52,80.67,30553.0,69.13,69.1557,69.0014,69.13,30553.0
2019-01-03 12:10:00,80.62,80.78,80.59,80.63,22601.0,69.0871,69.2242,69.0614,69.0957,22601.0
2019-01-03 12:20:00,80.63,80.78,80.63,80.71,28406.0,69.0957,69.2242,69.0957,69.1642,28406.0
2019-01-03 12:30:00,80.7,80.81,80.6,80.62,26121.0,69.1557,69.2499,69.07,69.0871,26121.0
2019-01-03 12:40:00,80.62,80.84,80.6,80.78,24756.0,69.0871,69.2756,69.07,69.2242,24756.0
2019-01-03 12:50:00,80.77,80.99,80.76,80.92,40661.0,69.2156,69.4042,69.2071,69.3442,40661.0
2019-01-03 13:00:00,80.9,80.9,80.59,80.66,23299.0,69.327,69.327,69.0614,69.1214,23299.0
2019-01-03 13:10:00,80.65,80.8,80.27,80.38,43425.0,69.1128,69.2414,68.7872,68.8814,43425.0
2019-01-03 13:20:00,80.36,80.58,80.34,80.52,16737.0,68.8643,69.0528,68.8472,69.0014,16737.0
2019-01-03 13:30:00,80.52,80.72,80.49,80.72,22278.0,69.0014,69.1728,68.9757,69.1728,22278.0
2019-01-03 13:40:00,80.72,80.8,80.67,80.72,25962.0,69.1728,69.2414,69.13,69.1728,25962.0
2019-01-03 13:50:00,80.69,80.73,80.39,80.46,25658.0,69.1471,69.1814,68.89,68.95,25658.0
2019-01-03 14:00:00,80.44,80.59,80.37,80.58,23368.0,68.9329,69.0614,68.8729,69.0528,23368.0
2019-01-03 14:10:00,80.59,80.63,80.45,80.59,24838.0,69.0614,69.0957,68.9414,69.0614,24838.0
2019-01-03 14:20:00,80.6,80.83,80.57,80.8,25907.0,69.07,69.2671,69.0443,69.2414,25907.0
2019-01-03 14:30:00,80.83,80.89,80.59,80.69,26674.0,69.2671,69.3185,69.0614,69.1471,26674.0
2019-01-03 14:40:00,80.68,80.75,80.5,80.54,56130.0,69.1385,69.1985,68.9843,69.0185,56130.0
2019-01-03 14:50:00,80.55,80.55,80.32,80.38,45367.0,69.0271,69.0271,68.83,68.8814,45367.0
2019-01-03 15:00:00,80.41,80.44,80.25,80.31,31044.0,68.9071,68.9329,68.77,68.8215,31044.0
2019-01-03 15:10:00,80.33,80.44,80.25,80.42,41266.0,68.8386,68.9329,68.77,68.9157,41266.0
2019-01-03 15:20:00,80.41,80.57,80.37,80.46,47228.0,68.9071,69.0443,68.8729,68.95,47228.0
2019-01-03 15:30:00,80.43,80.69,80.36,80.37,67179.0,68.9243,69.1471,68.8643,68.8729,67179.0
2019-01-03 15:40:00,80.36,80.51,80.35,80.44,118465.0,68.8643,68.9928,68.8557,68.9329,118465.0
2019-01-03 15:50:00,80.45,80.51,80.21,80.32,259965.0,68.9414,68.9928,68.7358,68.83,259965.0
2019-01-04 09:30:00,81.38,81.7,81.23,81.63,35845.0,69.7384,70.0126,69.6098,69.9526,35845.0
2019-01-04 09:40:00,81.64,82.1,81.47,82.1,38406.0,69.9612,70.3554,69.8155,70.3554,38406.0
2019-01-04 09:50:00,82.09,82.31,81.99,82.15,27257.0,70.3468,70.5353,70.2611,70.3982,27257.0
2019-01-04 10:00:00,82.18,82.27,81.92,81.96,34151.0,70.4239,70.5011,70.2011,70.2354,34151.0
2019-01-04 10:10:00,81.99,82.0,81.85,81.89,45423.0,70.2611,70.2697,70.1411,70.1754,45423.0
2019-01-04 10:20:00,81.85,82.58,81.73,82.55,61653.0,70.1411,70.7667,70.0383,70.741,61653.0
2019-01-04 10:30:00,82.53,82.64,82.32,82.32,58652.0,70.7239,70.8181,70.5439,70.5439,58652.0
2019-01-04 10:40:00,82.29,82.3,82.06,82.08,55715.0,70.5182,70.5268,70.3211,70.3382,55715.0
2019-01-04 10:50:00,82.09,82.33,82.08,82.33,14784.0,70.3468,70.5525,70.3382,70.5525,14784.0
2019-01-04 11:00:00,82.34,82.65,82.33,82.52,30114.0,70.5611,70.8267,70.5525,70.7153,30114.0
2019-01-04 11:10:00,82.54,82.65,82.32,82.48,56121.0,70.7324,70.8267,70.5439,70.681,56121.0
2019-01-04 11:20:00,82.44,82.46,82.15,82.25,44568.0,70.6467,70.6639,70.3982,70.4839,44568.0
2019-01-04 11:30:00,82.24,82.39,82.18,82.29,64716.0,70.4754,70.6039,70.4239,70.5182,64716.0
2019-01-04 11:40:00,82.3,82.65,82.29,82.59,20045.0,70.5268,70.8267,70.5182,70.7753,20045.0
2019-01-04 11:50:00,82.58,82.68,82.54,82.61,15760.0,70.7667,70.8524,70.7324,70.7924,15760.0
2019-01-04 12:00:00,82.59,82.59,82.3,82.43,15523.0,70.7753,70.7753,70.5268,70.6382,15523.0
2019-01-04 12:10:00,82.44,82.64,82.43,82.64,17007.0,70.6467,70.8181,70.6382,70.8181,17007.0
2019-01-04 12:20:00,82.65,82.75,82.63,82.65,11131.0,70.8267,70.9124,70.8096,70.8267,11131.0
2019-01-04 12:30:00,82.66,82.68,82.56,82.65,10370.0,70.8353,70.8524,70.7496,70.8267,10370.0
2019-01-04 12:40:00,82.65,82.8,82.65,82.75,35477.0,70.8267,70.9552,70.8267,70.9124,35477.0
2019-01-04 12:50:00,82.76,82.83,82.68,82.69,28855.0,70.921,70.981,70.8524,70.861,28855.0
2019-01-04 13:00:00,82.69,82.85,82.68,82.84,22992.0,70.861,70.9981,70.8524,70.9895,22992.0
2019-01-04 13:10:00,82.84,82.84,82.65,82.71,43318.0,70.9895,70.9895,70.8267,70.8781,43318.0
2019-01-04 13:20:00,82.7,82.74,82.61,82.61,12177.0,70.8696,70.9038,70.7924,70.7924,12177.0
2019-01-04 13:30:00,82.64,82.74,82.59,82.6,22237.0,70.8181,70.9038,70.7753,70.7839,22237.0
2019-01-04 13:40:00,82.63,82.68,82.48,82.68,25323.0,70.8096,70.8524,70.681,70.8524,25323.0
2019-01-04 13:50:00,82.66,82.77,82.58,82.62,40908.0,70.8353,70.9295,70.7667,70.801,40908.0
2019-01-04 14:00:00,82.61,82.61,82.36,82.44,15511.0,70.7924,70.7924,70.5782,70.6467,15511.0
2019-01-04 14:10:00,82.45,82.68,82.44,82.58,65803.0,70.6553,70.8524,70.6467,70.7667,65803.0
2019-01-04 14:20:00,82.59,82.84,82.59,82.76,57326.0,70.7753,70.9895,70.7753,70.921,57326.0
2019-01-04 14:30:00,82.74,82.81,82.68,82.73,23197.0,70.9038,70.9638,70.8524,70.8953,23197.0
2019-01-04 14:40:00,82.74,82.81,82.53,82.63,30550.0,70.9038,70.9638,70.7239,70.8096,30550.0
2019-01-04 14:50:00,82.64,82.67,82.47,82.48,81423.0,70.8181,70.8438,70.6725,70.681,81423.0
2019-01-04 15:00:00,82.47,82.79,82.47,82.65,51207.0,70.6725,70.9467,70.6725,70.8267,51207.0
2019-01-04 15:10:00,82.64,82.79,82.64,82.74,46121.0,70.8181,70.9467,70.8181,70.9038,46121.0
2019-01-04 15:20:00,82.76,82.78,82.57,82.77,131598.0,70.921,70.9381,70.7582,70.9295,131598.0
2019-01-04 15:30:00,82.76,82.83,82.69,82.7,113714.0,70.921,70.981,70.861,70.8696,113714.0
2019-01-04 15:40:00,82.7,82.8,82.64,82.75,151301.0,70.8696,70.9552,70.8181,70.9124,151301.0
2019-01-04 15:50:00,82.76,82.85,82.66,82.67,265542.0,70.921,70.9981,70.8353,70.8438,265542.0
2019-01-07 09:30:00,82.12,82.69,82.12,82.6,56520.0,70.3725,70.861,70.3725,70.7839,56520.0
2019-01-07 09:40:00,82.63,82.63,82.3,82.33,37299.0,70.8096,70.8096,70.5268,70.5525,37299.0
2019-01-07 09:50:00,82.31,82.5,82.26,82.48,69682.0,70.5353,70.6982,70.4925,70.681,69682.0
2019-01-07 10:00:00,82.45,82.7,82.38,82.67,66739.0,70.6553,70.8696,70.5953,70.8438,66739.0
2019-01-07 10:10:00,82.67,82.77,82.56,82.56,69837.0,70.8438,70.9295,70.7496,70.7496,69837.0
2019-01-07 10:20:00,82.55,82.55,82.37,82.44,42574.0,70.741,70.741,70.5868,70.6467,42574.0
2019-01-07 10:30:00,82.44,82.67,82.42,82.6,68777.0,70.6467,70.8438,70.6296,70.7839,68777.0
2019-01-07 10:40:00,82.58,82.77,82.54,82.72,57150.0,70.7667,70.9295,70.7324,70.8867,57150.0
2019-01-07 10:50:00,82.74,82.8,82.63,82.66,69251.0,70.9038,70.9552,70.8096,70.8353,69251.0
2019-01-07 11:00:00,82.64,82.78,82.57,82.62,82314.0,70.8181,70.9381,70.7582,70.801,82314.0
2019-01-07 11:10:00,82.63,82.81,82.63,82.79,57230.0,70.8096,70.9638,70.8096,70.9467,57230.0
2019-01-07 11:20:00,82.78,82.85,82.72,82.85,38821.0,70.9381,70.9981,70.8867,70.9981,38821.0
2019-01-07 11:30:00,82.84,83.08,82.68,83.06,59652.0,70.9895,71.1952,70.8524,71.1781,59652.0
2019-01-07 11:40:00,83.05,83.17,82.91,82.91,67536.0,71.1695,71.2723,71.0495,71.0495,67536.0
2019-01-07 11:50:00,82.93,83.24,82.86,83.23,27081.0,71.0667,71.3323,71.0067,71.3237,27081.0
2019-01-07 12:00:00,83.23,83.24,82.98,83.02,58088.0,71.3237,71.3323,71.1095,71.1438,58088.0
2019-01-07 12:10:00,83.03,83.13,82.89,83.04,33557.0,71.1523,71.238,71.0324,71.1609,33557.0
2019-01-07 12:20:00,83.05,83.15,83.04,83.06,24465.0,71.1695,71.2552,71.1609,71.1781,24465.0
2019-01-07 12:30:00,83.06,83.18,83.0,83.18,25556.0,71.1781,71.2809,71.1266,71.2809,25556.0
2019-01-07 12:40:00,83.19,83.2,83.03,83.08,22535.0,71.2895,71.298,71.1523,71.1952,22535.0
2019-01-07 12:50:00,83.07,83.22,82.99,83.22,30257.0,71.1866,71.3152,71.1181,71.3152,30257.0
2019-01-07 13:00:00,83.2,83.23,83.16,83.2,16277.0,71.298,71.3237,71.2638,71.298,16277.0
2019-01-07 13:10:00,83.21,83.26,83.19,83.24,19796.0,71.3066,71.3494,71.2895,71.3323,19796.0
2019-01-07 13:20:00,83.25,83.29,83.21,83.22,16697.0,71.3409,71.3752,71.3066,71.3152,16697.0
2019-01-07 13:30:00,83.21,83.27,83.14,83.22,26081.0,71.3066,71.358,71.2466,71.3152,26081.0
2019-01-07 13:40:00,83.22,83.29,83.01,83.02,22381.0,71.3152,71.3752,71.1352,71.1438,22381.0
2019-01-07 13:50:00,82.99,83.0,82.91,82.93,17766.0,71.1181,71.1266,71.0495,71.0667,17766.0
2019-01-07 14:00:00,82.94,83.0,82.92,82.98,23444.0,71.0752,71.1266,71.0581,71.1095,23444.0
2019-01-07 14:10:00,82.98,83.2,82.92,83.19,45531.0,71.1095,71.298,71.0581,71.2895,45531.0
2019-01-07 14:20:00,83.19,83.25,83.05,83.09,30844.0,71.2895,71.3409,71.1695,71.2038,30844.0
2019-01-07 14:30:00,83.08,83.08,82.96,83.01,25726.0,71.1952,71.1952,71.0924,71.1352,25726.0
2019-01-07 14:40:00,83.01,83.08,82.88,82.9,32623.0,71.1352,71.1952,71.0238,71.0409,32623.0
2019-01-07 14:50:00,82.9,82.9,82.7,82.8,24832.0,71.0409,71.0409,70.8696,70.9552,24832.0
2019-01-07 15:00:00,82.79,83.0,82.77,82.91,33393.0,70.9467,71.1266,70.9295,71.0495,33393.0
2019-01-07 15:10:00,82.93,83.01,82.87,82.98,50222.0,71.0667,71.1352,71.0152,71.1095,50222.0
2019-01-07 15:20:00,82.98,83.11,82.95,83.05,41525.0,71.1095,71.2209,71.0838,71.1695,41525.0
2019-01-07 15:30:00,83.04,83.08,82.85,82.91,66301.0,71.1609,71.1952,70.9981,71.0495,66301.0
2019-01-07 15:40:00,82.91,82.95,82.73,82.8,100302.0,71.0495,71.0838,70.8953,70.9552,100302.0
2019-01-07 15:50:00,82.8,82.82,82.49,82.56,191806.0,70.9552,70.9724,70.6896,70.7496,191806.0
2019-01-08 09:30:00,83.24,83.52,82.99,83.37,71677.0,71.3323,71.5723,71.1181,71.4437,71677.0
2019-01-08 09:40:00,83.37,83.51,82.92,83.09,29833.0,71.4437,71.5637,71.0581,71.2038,29833.0
2019-01-08 09:50:00,83.06,83.13,82.92,83.11,16445.0,71.1781,71.238,71.0581,71.2209,16445.0
2019-01-08 10:00:00,83.07,83.28,83.01,83.05,31343.0,71.1866,71.3666,71.1352,71.1695,31343.0
2019-01-08 10:10:00,83.06,83.09,82.51,82.56,51110.0,71.1781,71.2038,70.7067,70.7496,51110.0
2019-01-08 10:20:00,82.54,82.69,82.39,82.63,41348.0,70.7324,70.861,70.6039,70.8096,41348.0
2019-01-08 10:30:00,82.63,82.67,82.36,82.48,29536.0,70.8096,70.8438,70.5782,70.681,29536.0
2019-01-08 10:40:00,82.49,82.49,82.09,82.13,87025.0,70.6896,70.6896,70.3468,70.3811,87025.0
2019-01-08 10:50:00,82.13,82.14,81.93,82.01,90914.0,70.3811,70.3897,70.2097,70.2783,90914.0
2019-01-08 11:00:00,82.01,82.13,81.85,82.05,62605.0,70.2783,70.3811,70.1411,70.3125,62605.0
2019-01-08 11:10:00,82.0,82.21,81.87,82.02,46477.0,70.2697,70.4497,70.1583,70.2868,46477.0
2019-01-08 11:20:00,82.01,82.08,81.83,81.87,56434.0,70.2783,70.3382,70.124,70.1583,56434.0
2019-01-08 11:30:00,81.87,81.95,81.63,81.73,130459.0,70.1583,70.2268,69.9526,70.0383,130459.0
2019-01-08 11:40:00,81.73,81.85,81.69,81.8,37629.0,70.0383,70.1411,70.004,70.0983,37629.0
2019-01-08 11:50:00,81.79,82.16,81.78,82.14,24681.0,70.0897,70.4068,70.0812,70.3897,24681.0
2019-01-08 12:00:00,82.13,82.24,82.11,82.17,36829.0,70.3811,70.4754,70.364,70.4154,36829.0
2019-01-08 12:10:00,82.18,82.2,82.07,82.17,30749.0,70.4239,70.4411,70.3297,70.4154,30749.0
2019-01-08 12:20:00,82.13,82.3,82.11,82.17,36623.0,70.3811,70.5268,70.364,70.4154,36623.0
2019-01-08 12:30:00,82.19,82.24,81.85,81.91,33108.0,70.4325,70.4754,70.1411,70.1926,33108.0
2019-01-08 12:40:00,81.92,82.06,81.71,81.71,35487.0,70.2011,70.3211,70.0212,70.0212,35487.0
2019-01-08 12:50:00,81.68,81.86,81.67,81.8,26668.0,69.9955,70.1497,69.9869,70.0983,26668.0
2019-01-08 13:00:00,81.79,81.88,81.74,81.83,50174.0,70.0897,70.1669,70.0469,70.124,50174.0
2019-01-08 13:10:00,81.83,82.05,81.78,81.98,40801.0,70.124,70.3125,70.0812,70.2526,40801.0
2019-01-08 13:20:00,81.99,82.12,81.99,82.09,20393.0,70.2611,70.3725,70.2611,70.3468,20393.0
2019-01-08 13:30:00,82.11,82.25,82.08,82.2,21458.0,70.364,70.4839,70.3382,70.4411,21458.0
2019-01-08 13:40:00,82.21,82.27,82.12,82.26,34517.0,70.4497,70.5011,70.3725,70.4925,34517.0
2019-01-08 13:50:00,82.25,82.4,82.24,82.33,33017.0,70.4839,70.6125,70.4754,70.5525,33017.0
2019-01-08 14:00:00,82.3,82.49,82.28,82.42,33610.0,70.5268,70.6896,70.5096,70.6296,33610.0
2019-01-08 14:10:00,82.44,82.6,82.44,82.55,36020.0,70.6467,70.7839,70.6467,70.741,36020.0
2019-01-08 14:20:00,82.57,82.58,82.34,82.37,23580.0,70.7582,70.7667,70.5611,70.5868,23580.0
2019-01-08 14:30:00,82.36,82.56,82.34,82.56,25272.0,70.5782,70.7496,70.5611,70.7496,25272.0
2019-01-08 14:40:00,82.56,82.65,82.45,82.52,27863.0,70.7496,70.8267,70.6553,70.7153,27863.0
2019-01-08 14:50:00,82.51,82.51,82.22,82.29,33065.0,70.7067,70.7067,70.4582,70.5182,33065.0
2019-01-08 15:00:00,82.28,82.34,82.14,82.22,44338.0,70.5096,70.5611,70.3897,70.4582,44338.0
2019-01-08 15:10:00,82.22,82.32,82.2,82.32,27155.0,70.4582,70.5439,70.4411,70.5439,27155.0
2019-01-08 15:20:00,82.31,82.36,82.28,82.34,44575.0,70.5353,70.5782,70.5096,70.5611,44575.0
2019-01-08 15:30:00,82.34,82.5,82.32,82.47,52414.0,70.5611,70.6982,70.5439,70.6725,52414.0
2019-01-08 15:40:00,82.47,82.52,82.31,82.35,116242.0,70.6725,70.7153,70.5353,70.5696,116242.0
2019-01-08 15:50:00,82.35,82.57,82.31,82.53,239762.0,70.5696,70.7582,70.5353,70.7239,239762.0
2019-01-09 09:30:00,82.99,83.66,82.99,83.59,81702.0,71.1181,71.6922,71.1181,71.6322,81702.0
2019-01-09 09:40:00,83.58,83.77,83.45,83.76,69608.0,71.6237,71.7865,71.5123,71.7779,69608.0
2019-01-09 09:50:00,83.71,83.78,83.56,83.63,58533.0,71.7351,71.7951,71.6065,71.6665,58533.0
2019-01-09 10:00:00,83.64,83.8,83.52,83.58,56010.0,71.6751,71.8122,71.5723,71.6237,56010.0
2019-01-09 10:10:00,83.59,83.67,83.48,83.54,49413.0,71.6322,71.7008,71.538,71.5894,49413.0
2019-01-09 10:20:00,83.55,83.65,83.48,83.59,94647.0,71.598,71.6837,71.538,71.6322,94647.0
2019-01-09 10:30:00,83.56,83.56,83.17,83.26,217672.0,71.6065,71.6065,71.2723,71.3494,217672.0
2019-01-09 10:40:00,83.22,83.29,83.04,83.06,72347.0,71.3152,71.3752,71.1609,71.1781,72347.0
2019-01-09 10:50:00,83.07,83.18,83.04,83.12,62507.0,71.1866,71.2809,71.1609,71.2295,62507.0
2019-01-09 11:00:00,83.12,83.28,83.11,83.21,103987.0,71.2295,71.3666,71.2209,71.3066,103987.0
2019-01-09 11:10:00,83.2,83.21,83.05,83.12,31253.0,71.298,71.3066,71.1695,71.2295,31253.0
2019-01-09 11:20:00,83.1,83.26,83.02,83.26,76606.0,71.2123,71.3494,71.1438,71.3494,76606.0
2019-01-09 11:30:00,83.23,83.27,83.03,83.25,143517.0,71.3237,71.358,71.1523,71.3409,143517.0
2019-01-09 11:40:00,83.25,83.3,83.15,83.22,85772.0,71.3409,71.3837,71.2552,71.3152,85772.0
2019-01-09 11:50:00,83.22,83.27,83.16,83.23,34141.0,71.3152,71.358,71.2638,71.3237,34141.0
2019-01-09 12:00:00,83.24,83.27,83.19,83.23,80392.0,71.3323,71.358,71.2895,71.3237,80392.0
2019-01-09 12:10:00,83.24,83.27,83.16,83.18,50753.0,71.3323,71.358,71.2638,71.2809,50753.0
2019-01-09 12:20:00,83.19,83.26,83.15,83.26,16267.0,71.2895,71.3494,71.2552,71.3494,16267.0
2019-01-09 12:30:00,83.26,83.42,83.21,83.41,85026.0,71.3494,71.4866,71.3066,71.478,85026.0
2019-01-09 12:40:00,83.42,83.67,83.41,83.46,145124.0,71.4866,71.7008,71.478,71.5208,145124.0
2019-01-09 12:50:00,83.45,83.56,83.43,83.53,51132.0,71.5123,71.6065,71.4951,71.5808,51132.0
2019-01-09 13:00:00,83.55,83.58,83.47,83.51,34784.0,71.598,71.6237,71.5294,71.5637,34784.0
2019-01-09 13:10:00,83.51,83.51,83.4,83.49,21446.0,71.5637,71.5637,71.4694,71.5465,21446.0
2019-01-09 13:20:00,83.48,83.55,83.48,83.48,17223.0,71.538,71.598,71.538,71.538,17223.0
2019-01-09 13:30:00,83.48,83.49,83.29,83.38,22045.0,71.538,71.5465,71.3752,71.4523,22045.0
2019-01-09 13:40:00,83.37,83.45,83.37,83.41,19310.0,71.4437,71.5123,71.4437,71.478,19310.0
2019-01-09 13:50:00,83.4,83.43,83.31,83.42,27643.0,71.4694,71.4951,71.3923,71.4866,27643.0
2019-01-09 14:00:00,83.4,83.58,83.39,83.55,34277.0,71.4694,71.6237,71.4608,71.598,34277.0
2019-01-09 14:10:00,83.54,83.58,83.21,83.21,41766.0,71.5894,71.6237,71.3066,71.3066,41766.0
2019-01-09 14:20:00,83.2,83.21,83.04,83.08,56146.0,71.298,71.3066,71.1609,71.1952,56146.0
2019-01-09 14:30:00,83.08,83.23,83.02,83.2,32807.0,71.1952,71.3237,71.1438,71.298,32807.0
2019-01-09 14:40:00,83.19,83.27,83.15,83.25,30265.0,71.2895,71.358,71.2552,71.3409,30265.0
2019-01-09 14:50:00,83.25,83.25,83.14,83.15,31854.0,71.3409,71.3409,71.2466,71.2552,31854.0
2019-01-09 15:00:00,83.15,83.21,83.11,83.17,39107.0,71.2552,71.3066,71.2209,71.2723,39107.0
2019-01-09 15:10:00,83.17,83.21,83.1,83.17,42697.0,71.2723,71.3066,71.2123,71.2723,42697.0
2019-01-09 15:20:00,83.17,83.22,83.13,83.17,52276.0,71.2723,71.3152,71.238,71.2723,52276.0
2019-01-09 15:30:00,83.16,83.2,83.02,83.08,56273.0,71.2638,71.298,71.1438,71.1952,56273.0
2019-01-09 15:40:00,83.09,83.16,83.01,83.08,87093.0,71.2038,71.2638,71.1352,71.1952,87093.0
2019-01-09 15:50:00,83.08,83.19,83.02,83.17,195877.0,71.1952,71.2895,71.1438,71.2723,195877.0
2019-01-10 09:30:00,83.13,83.24,82.78,83.09,24380.0,71.238,71.3323,70.9381,71.2038,24380.0
2019-01-10 09:40:00,83.13,83.23,82.99,83.04,15641.0,71.238,71.3237,71.1181,71.1609,15641.0
2019-01-10 09:50:00,83.02,83.11,82.96,83.08,12849.0,71.1438,71.2209,71.0924,71.1952,12849.0
2019-01-10 10:00:00,83.06,83.16,82.98,83.13,25385.0,71.1781,71.2638,71.1095,71.238,25385.0
2019-01-10 10:10:00,83.11,83.2,82.9,82.92,32930.0,71.2209,71.298,71.0409,71.0581,32930.0
2019-01-10 10:20:00,82.93,83.28,82.93,83.28,18068.0,71.0667,71.3666,71.0667,71.3666,18068.0
2019-01-10 10:30:00,83.26,83.33,83.16,83.21,32642.0,71.3494,71.4094,71.2638,71.3066,32642.0
2019-01-10 10:40:00,83.19,83.28,83.13,83.17,18759.0,71.2895,71.3666,71.238,71.2723,18759.0
2019-01-10 10:50:00,83.17,83.25,83.14,83.16,14893.0,71.2723,71.3409,71.2466,71.2638,14893.0
2019-01-10 11:00:00,83.19,83.33,83.16,83.32,13676.0,71.2895,71.4094,71.2638,71.4009,13676.0
2019-01-10 11:10:00,83.31,83.42,83.3,83.39,29862.0,71.3923,71.4866,71.3837,71.4608,29862.0
2019-01-10 11:20:00,83.36,83.37,83.22,83.32,19613.0,71.4351,71.4437,71.3152,71.4009,19613.0
2019-01-10 11:30:00,83.33,83.39,83.27,83.37,35398.0,71.4094,71.4608,71.358,71.4437,35398.0
2019-01-10 11:40:00,83.39,83.49,83.39,83.47,14906.0,71.4608,71.5465,71.4608,71.5294,14906.0
2019-01-10 11:50:00,83.47,83.52,83.4,83.52,25069.0,71.5294,71.5723,71.4694,71.5723,25069.0
2019-01-10 12:00:00,83.54,83.62,83.32,83.34,14437.0,71.5894,71.6579,71.4009,71.418,14437.0
2019-01-10 12:10:00,83.32,83.41,83.32,83.41,8725.0,71.4009,71.478,71.4009,71.478,8725.0
2019-01-10 12:20:00,83.38,83.41,83.34,83.38,24384.0,71.4523,71.478,71.418,71.4523,24384.0
2019-01-10 12:30:00,83.37,83.39,83.34,83.38,11458.0,71.4437,71.4608,71.418,71.4523,11458.0
2019-01-10 12:40:00,83.36,83.46,83.25,83.41,16020.0,71.4351,71.5208,71.3409,71.478,16020.0
2019-01-10 12:50:00,83.38,83.53,83.38,83.4,14852.0,71.4523,71.5808,71.4523,71.4694,14852.0
2019-01-10 13:00:00,83.38,83.41,83.03,83.03,13458.0,71.4523,71.478,71.1523,71.1523,13458.0
2019-01-10 13:10:00,83.01,83.1,82.98,83.09,11431.0,71.1352,71.2123,71.1095,71.2038,11431.0
2019-01-10 13:20:00,83.06,83.17,83.04,83.12,9575.0,71.1781,71.2723,71.1609,71.2295,9575.0
2019-01-10 13:30:00,83.15,83.18,83.04,83.08,10615.0,71.2552,71.2809,71.1609,71.1952,10615.0
2019-01-10 13:40:00,83.08,83.11,82.99,83.1,14591.0,71.1952,71.2209,71.1181,71.2123,14591.0
2019-01-10 13:50:00,83.11,83.24,83.09,83.24,16588.0,71.2209,71.3323,71.2038,71.3323,16588.0
2019-01-10 14:00:00,83.24,83.47,83.24,83.45,20779.0,71.3323,71.5294,71.3323,71.5123,20779.0
2019-01-10 14:10:00,83.44,83.52,83.41,83.48,26032.0,71.5037,71.5723,71.478,71.538,26032.0
2019-01-10 14:20:00,83.49,83.58,83.45,83.47,26203.0,71.5465,71.6237,71.5123,71.5294,26203.0
2019-01-10 14:30:00,83.48,83.49,83.38,83.4,36763.0,71.538,71.5465,71.4523,71.4694,36763.0
2019-01-10 14:40:00,83.4,83.52,83.32,83.34,48276.0,71.4694,71.5723,71.4009,71.418,48276.0
2019-01-10 14:50:00,83.34,83.42,83.25,83.42,23936.0,71.418,71.4866,71.3409,71.4866,23936.0
2019-01-10 15:00:00,83.42,83.5,83.37,83.39,45516.0,71.4866,71.5551,71.4437,71.4608,45516.0
2019-01-10 15:10:00,83.37,83.48,83.29,83.42,54948.0,71.4437,71.538,71.3752,71.4866,54948.0
2019-01-10 15:20:00,83.42,83.49,83.38,83.42,37491.0,71.4866,71.5465,71.4523,71.4866,37491.0
2019-01-10 15:30:00,83.42,83.58,83.38,83.57,57583.0,71.4866,71.6237,71.4523,71.6151,57583.0
2019-01-10 15:40:00,83.57,83.59,83.48,83.48,92430.0,71.6151,71.6322,71.538,71.538,92430.0
2019-01-10 15:50:00,83.49,83.61,83.48,83.54,143740.0,71.5465,71.6494,71.538,71.5894,143740.0
2019-01-11 09:30:00,83.11,83.39,83.01,83.3,20902.0,71.2209,71.4608,71.1352,71.3837,20902.0
2019-01-11 09:40:00,83.3,83.34,83.02,83.33,18755.0,71.3837,71.418,71.1438,71.4094,18755.0
2019-01-11 09:50:00,83.36,83.36,82.84,82.93,42410.0,71.4351,71.4351,70.9895,71.0667,42410.0
2019-01-11 10:00:00,82.9,82.93,82.74,82.88,53309.0,71.0409,71.0667,70.9038,71.0238,53309.0
2019-01-11 10:10:00,82.87,82.87,82.6,82.73,36266.0,71.0152,71.0152,70.7839,70.8953,36266.0
2019-01-11 10:20:00,82.74,82.87,82.72,82.86,60620.0,70.9038,71.0152,70.8867,71.0067,60620.0
2019-01-11 10:30:00,82.86,83.09,82.81,83.01,51444.0,71.0067,71.2038,70.9638,71.1352,51444.0
2019-01-11 10:40:00,83.03,83.15,82.98,83.13,37194.0,71.1523,71.2552,71.1095,71.238,37194.0
2019-01-11 10:50:00,83.14,83.4,83.08,83.37,59895.0,71.2466,71.4694,71.1952,71.4437,59895.0
2019-01-11 11:00:00,83.39,83.4,83.22,83.31,31675.0,71.4608,71.4694,71.3152,71.3923,31675.0
2019-01-11 11:10:00,83.31,83.34,83.2,83.34,30734.0,71.3923,71.418,71.298,71.418,30734.0
2019-01-11 11:20:00,83.33,83.38,83.31,83.37,21656.0,71.4094,71.4523,71.3923,71.4437,21656.0
2019-01-11 11:30:00,83.37,83.43,83.33,83.4,29926.0,71.4437,71.4951,71.4094,71.4694,29926.0
2019-01-11 11:40:00,83.39,83.54,83.38,83.54,40575.0,71.4608,71.5894,71.4523,71.5894,40575.0
2019-01-11 11:50:00,83.53,83.55,83.45,83.48,13491.0,71.5808,71.598,71.5123,71.538,13491.0
2019-01-11 12:00:00,83.48,83.54,83.44,83.46,11714.0,71.538,71.5894,71.5037,71.5208,11714.0
2019-01-11 12:10:00,83.45,83.53,83.41,83.46,15597.0,71.5123,71.5808,71.478,71.5208,15597.0
2019-01-11 12:20:00,83.47,83.52,83.44,83.45,13776.0,71.5294,71.5723,71.5037,71.5123,13776.0
2019-01-11 12:30:00,83.46,83.67,83.44,83.61,44902.0,71.5208,71.7008,71.5037,71.6494,44902.0
2019-01-11 12:40:00,83.6,83.7,83.59,83.61,17559.0,71.6408,71.7265,71.6322,71.6494,17559.0
2019-01-11 12:50:00,83.61,83.85,83.61,83.76,31121.0,71.6494,71.855,71.6494,71.7779,31121.0
2019-01-11 13:00:00,83.76,83.79,83.59,83.6,60986.0,71.7779,71.8036,71.6322,71.6408,60986.0
2019-01-11 13:10:00,83.63,83.67,83.56,83.61,26690.0,71.6665,71.7008,71.6065,71.6494,26690.0
2019-01-11 13:20:00,83.62,83.62,83.46,83.59,13864.0,71.6579,71.6579,71.5208,71.6322,13864.0
2019-01-11 13:30:00,83.59,83.66,83.52,83.53,22672.0,71.6322,71.6922,71.5723,71.5808,22672.0
2019-01-11 13:40:00,83.54,83.72,83.51,83.66,31641.0,71.5894,71.7436,71.5637,71.6922,31641.0
2019-01-11 13:50:00,83.66,83.69,83.57,83.63,25973.0,71.6922,71.7179,71.6151,71.6665,25973.0
2019-01-11 14:00:00,83.62,83.68,83.57,83.68,16344.0,71.6579,71.7094,71.6151,71.7094,16344.0
2019-01-11 14:10:00,83.68,83.73,83.64,83.68,17421.0,71.7094,71.7522,71.6751,71.7094,17421.0
2019-01-11 14:20:00,83.69,83.72,83.62,83.64,13407.0,71.7179,71.7436,71.6579,71.6751,13407.0
2019-01-11 14:30:00,83.65,83.66,83.53,83.59,13459.0,71.6837,71.6922,71.5808,71.6322,13459.0
2019-01-11 14:40:00,83.56,83.58,83.4,83.45,19940.0,71.6065,71.6237,71.4694,71.5123,19940.0
2019-01-11 14:50:00,83.45,83.52,83.4,83.4,22290.0,71.5123,71.5723,71.4694,71.4694,22290.0
2019-01-11 15:00:00,83.41,83.48,83.36,83.39,23557.0,71.478,71.538,71.4351,71.4608,23557.0
2019-01-11 15:10:00,83.37,83.4,83.29,83.39,32222.0,71.4437,71.4694,71.3752,71.4608,32222.0
2019-01-11 15:20:00,83.4,83.43,83.36,83.39,26003.0,71.4694,71.4951,71.4351,71.4608,26003.0
2019-01-11 15:30:00,83.39,83.52,83.37,83.49,51077.0,71.4608,71.5723,71.4437,71.5465,51077.0
2019-01-11 15:40:00,83.5,83.57,83.48,83.53,69945.0,71.5551,71.6151,71.538,71.5808,69945.0
2019-01-11 15:50:00,83.53,83.55,83.4,83.44,137791.0,71.5808,71.598,71.4694,71.5037,137791.0
2019-01-14 09:30:00,83.03,83.24,82.96,83.21,37545.0,71.1523,71.3323,71.0924,71.3066,37545.0
2019-01-14 09:40:00,83.22,83.61,83.22,83.33,31864.0,71.3152,71.6494,71.3152,71.4094,31864.0
2019-01-14 09:50:00,83.34,83.42,83.28,83.3,20370.0,71.418,71.4866,71.3666,71.3837,20370.0
2019-01-14 10:00:00,83.32,83.71,83.28,83.68,27003.0,71.4009,71.7351,71.3666,71.7094,27003.0
2019-01-14 10:10:00,83.67,83.78,83.63,83.68,26737.0,71.7008,71.7951,71.6665,71.7094,26737.0
2019-01-14 10:20:00,83.71,83.75,83.54,83.68,24085.0,71.7351,71.7693,71.5894,71.7094,24085.0
2019-01-14 10:30:00,83.67,83.73,83.5,83.5,26968.0,71.7008,71.7522,71.5551,71.5551,26968.0
2019-01-14 10:40:00,83.5,83.53,83.31,83.32,28957.0,71.5551,71.5808,71.3923,71.4009,28957.0
2019-01-14 10:50:00,83.32,83.53,83.32,83.42,19132.0,71.4009,71.5808,71.4009,71.4866,19132.0
2019-01-14 11:00:00,83.41,83.52,83.31,83.47,17313.0,71.478,71.5723,71.3923,71.5294,17313.0
2019-01-14 11:10:00,83.48,83.52,83.3,83.33,17670.0,71.538,71.5723,71.3837,71.4094,17670.0
2019-01-14 11:20:00,83.32,83.43,83.31,83.34,16975.0,71.4009,71.4951,71.3923,71.418,16975.0
2019-01-14 11:30:00,83.33,83.6,83.28,83.57,25182.0,71.4094,71.6408,71.3666,71.6151,25182.0
2019-01-14 11:40:00,83.58,83.63,83.57,83.61,17034.0,71.6237,71.6665,71.6151,71.6494,17034.0
2019-01-14 11:50:00,83.61,83.65,83.52,83.54,23291.0,71.6494,71.6837,71.5723,71.5894,23291.0
2019-01-14 12:00:00,83.53,83.68,83.5,83.65,15955.0,71.5808,71.7094,71.5551,71.6837,15955.0
2019-01-14 12:10:00,83.66,83.83,83.64,83.83,47474.0,71.6922,71.8379,71.6751,71.8379,47474.0
2019-01-14 12:20:00,83.82,83.87,83.78,83.82,26424.0,71.8293,71.8722,71.7951,71.8293,26424.0
2019-01-14 12:30:00,83.83,83.85,83.73,83.8,15972.0,71.8379,71.855,71.7522,71.8122,15972.0
2019-01-14 12:40:00,83.8,83.81,83.66,83.67,53118.0,71.8122,71.8208,71.6922,71.7008,53118.0
2019-01-14 12:50:00,83.66,83.85,83.62,83.85,20602.0,71.6922,71.855,71.6579,71.855,20602.0
2019-01-14 13:00:00,83.86,83.9,83.78,83.84,34750.0,71.8636,71.8979,71.7951,71.8465,34750.0
2019-01-14 13:10:00,83.84,83.93,83.8,83.93,32110.0,71.8465,71.9236,71.8122,71.9236,32110.0
2019-01-14 13:20:00,83.93,83.96,83.85,83.87,23565.0,71.9236,71.9493,71.855,71.8722,23565.0
2019-01-14 13:30:00,83.87,83.92,83.8,83.83,20604.0,71.8722,71.915,71.8122,71.8379,20604.0
2019-01-14 13:40:00,83.82,83.91,83.8,83.83,19748.0,71.8293,71.9065,71.8122,71.8379,19748.0
2019-01-14 13:50:00,83.83,83.86,83.74,83.77,16401.0,71.8379,71.8636,71.7608,71.7865,16401.0
2019-01-14 14:00:00,83.79,83.85,83.71,83.73,26285.0,71.8036,71.855,71.7351,71.7522,26285.0
2019-01-14 14:10:00,83.75,83.75,83.68,83.73,17009.0,71.7693,71.7693,71.7094,71.7522,17009.0
2019-01-14 14:20:00,83.74,83.81,83.73,83.81,33849.0,71.7608,71.8208,71.7522,71.8208,33849.0
2019-01-14 14:30:00,83.81,83.87,83.8,83.86,29933.0,71.8208,71.8722,71.8122,71.8636,29933.0
2019-01-14 14:40:00,83.87,83.98,83.84,83.94,25230.0,71.8722,71.9664,71.8465,71.9322,25230.0
2019-01-14 14:50:00,83.94,83.99,83.93,83.95,27296.0,71.9322,71.975,71.9236,71.9407,27296.0
2019-01-14 15:00:00,83.96,83.99,83.9,83.96,27292.0,71.9493,71.975,71.8979,71.9493,27292.0
2019-01-14 15:10:00,83.95,83.96,83.83,83.92,31761.0,71.9407,71.9493,71.8379,71.915,31761.0
2019-01-14 15:20:00,83.93,83.98,83.89,83.89,38696.0,71.9236,71.9664,71.8893,71.8893,38696.0
2019-01-14 15:30:00,83.89,83.95,83.82,83.84,40751.0,71.8893,71.9407,71.8293,71.8465,40751.0
2019-01-14 15:40:00,83.84,83.85,83.76,83.78,72409.0,71.8465,71.855,71.7779,71.7951,72409.0
2019-01-14 15:50:00,83.79,83.9,83.69,83.79,190157.0,71.8036,71.8979,71.7179,71.8036,190157.0
2019-01-15 09:30:00,84.16,84.44,83.96,84.39,62203.0,72.1207,72.3606,71.9493,72.3178,62203.0
2019-01-15 09:40:00,84.4,84.49,84.31,84.31,24999.0,72.3264,72.4035,72.2492,72.2492,24999.0
2019-01-15 09:50:00,84.32,84.32,84.08,84.14,29050.0,72.2578,72.2578,72.0521,72.1036,29050.0
2019-01-15 10:00:00,84.15,84.39,84.0,84.02,28216.0,72.1121,72.3178,71.9836,72.0007,28216.0
2019-01-15 10:10:00,83.98,83.98,83.74,83.81,45120.0,71.9664,71.9664,71.7608,71.8208,45120.0
2019-01-15 10:20:00,83.81,83.85,83.71,83.82,31960.0,71.8208,71.855,71.7351,71.8293,31960.0
2019-01-15 10:30:00,83.83,83.89,83.74,83.86,39234.0,71.8379,71.8893,71.7608,71.8636,39234.0
2019-01-15 10:40:00,83.85,83.99,83.72,83.77,41683.0,71.855,71.975,71.7436,71.7865,41683.0
2019-01-15 10:50:00,83.79,84.02,83.79,84.02,31778.0,71.8036,72.0007,71.8036,72.0007,31778.0
2019-01-15 11:00:00,84.06,84.19,84.04,84.05,43725.0,72.035,72.1464,72.0179,72.0264,43725.0
2019-01-15 11:10:00,84.04,84.04,83.8,83.88,67615.0,72.0179,72.0179,71.8122,71.8808,67615.0
2019-01-15 11:20:00,83.88,83.89,83.75,83.79,76155.0,71.8808,71.8893,71.7693,71.8036,76155.0
2019-01-15 11:30:00,83.79,83.9,83.78,83.84,51737.0,71.8036,71.8979,71.7951,71.8465,51737.0
2019-01-15 11:40:00,83.86,83.93,83.7,83.88,87724.0,71.8636,71.9236,71.7265,71.8808,87724.0
2019-01-15 11:50:00,83.87,84.08,83.76,84.06,114120.0,71.8722,72.0521,71.7779,72.035,114120.0
2019-01-15 12:00:00,84.07,84.25,84.05,84.09,26211.0,72.0436,72.1978,72.0264,72.0607,26211.0
2019-01-15 12:10:00,84.1,84.23,84.05,84.21,23616.0,72.0693,72.1807,72.0264,72.1635,23616.0
2019-01-15 12:20:00,84.21,84.26,83.94,84.0,59686.0,72.1635,72.2064,71.9322,71.9836,59686.0
2019-01-15 12:30:00,83.97,84.05,83.97,83.98,74967.0,71.9579,72.0264,71.9579,71.9664,74967.0
2019-01-15 12:40:00,83.97,84.14,83.97,84.09,45686.0,71.9579,72.1036,71.9579,72.0607,45686.0
2019-01-15 12:50:00,84.09,84.14,84.0,84.04,60105.0,72.0607,72.1036,71.9836,72.0179,60105.0
2019-01-15 13:00:00,84.05,84.12,84.0,84.11,14705.0,72.0264,72.0864,71.9836,72.0779,14705.0
2019-01-15 13:10:00,84.1,84.11,83.9,83.98,37576.0,72.0693,72.0779,71.8979,71.9664,37576.0
2019-01-15 13:20:00,83.97,84.0,83.86,83.88,31856.0,71.9579,71.9836,71.8636,71.8808,31856.0
2019-01-15 13:30:00,83.88,83.91,83.83,83.89,91763.0,71.8808,71.9065,71.8379,71.8893,91763.0
2019-01-15 13:40:00,83.89,84.04,83.85,84.0,48719.0,71.8893,72.0179,71.855,71.9836,48719.0
2019-01-15 13:50:00,84.0,84.03,83.95,83.97,47284.0,71.9836,72.0093,71.9407,71.9579,47284.0
2019-01-15 14:00:00,83.97,84.04,83.86,83.91,53150.0,71.9579,72.0179,71.8636,71.9065,53150.0
2019-01-15 14:10:00,83.92,83.98,83.87,83.95,30931.0,71.915,71.9664,71.8722,71.9407,30931.0
2019-01-15 14:20:00,83.94,83.94,83.7,83.71,42977.0,71.9322,71.9322,71.7265,71.7351,42977.0
2019-01-15 14:30:00,83.7,83.84,83.63,83.81,28913.0,71.7265,71.8465,71.6665,71.8208,28913.0
2019-01-15 14:40:00,83.81,83.98,83.77,83.96,45031.0,71.8208,71.9664,71.7865,71.9493,45031.0
2019-01-15 14:50:00,83.96,84.09,83.96,84.05,29402.0,71.9493,72.0607,71.9493,72.0264,29402.0
2019-01-15 15:00:00,84.05,84.19,84.04,84.18,30371.0,72.0264,72.1464,72.0179,72.1378,30371.0
2019-01-15 15:10:00,84.17,84.21,84.11,84.13,58456.0,72.1293,72.1635,72.0779,72.095,58456.0
2019-01-15 15:20:00,84.13,84.17,84.08,84.15,57665.0,72.095,72.1293,72.0521,72.1121,57665.0
2019-01-15 15:30:00,84.15,84.21,84.08,84.15,69895.0,72.1121,72.1635,72.0521,72.1121,69895.0
2019-01-15 15:40:00,84.15,84.37,84.15,84.25,111325.0,72.1121,72.3007,72.1121,72.1978,111325.0
2019-01-15 15:50:00,84.24,84.25,84.19,84.23,137399.0,72.1893,72.1978,72.1464,72.1807,137399.0
2019-01-16 09:30:00,84.57,84.69,84.32,84.53,55347.0,72.472,72.5749,72.2578,72.4378,55347.0
2019-01-16 09:40:00,84.59,84.77,84.46,84.48,27083.0,72.4892,72.6434,72.3778,72.3949,27083.0
2019-01-16 09:50:00,84.48,84.56,84.39,84.47,22308.0,72.3949,72.4635,72.3178,72.3864,22308.0
2019-01-16 10:00:00,84.5,84.53,84.37,84.41,37662.0,72.4121,72.4378,72.3007,72.3349,37662.0
2019-01-16 10:10:00,84.41,84.42,84.32,84.36,38977.0,72.3349,72.3435,72.2578,72.2921,38977.0
2019-01-16 10:20:00,84.37,84.39,84.28,84.3,33817.0,72.3007,72.3178,72.2235,72.2407,33817.0
2019-01-16 10:30:00,84.34,84.36,84.21,84.34,34382.0,72.2749,72.2921,72.1635,72.2749,34382.0
2019-01-16 10:40:00,84.32,84.38,84.23,84.35,22108.0,72.2578,72.3092,72.1807,72.2835,22108.0
2019-01-16 10:50:00,84.35,84.52,84.35,84.51,28810.0,72.2835,72.4292,72.2835,72.4206,28810.0
2019-01-16 11:00:00,84.54,84.56,84.44,84.55,28121.0,72.4463,72.4635,72.3606,72.4549,28121.0
2019-01-16 11:10:00,84.54,84.64,84.47,84.62,21708.0,72.4463,72.532,72.3864,72.5149,21708.0
2019-01-16 11:20:00,84.64,84.79,84.64,84.78,37848.0,72.532,72.6606,72.532,72.652,37848.0
2019-01-16 11:30:00,84.77,84.88,84.7,84.78,27451.0,72.6434,72.7377,72.5834,72.652,27451.0
2019-01-16 11:40:00,84.79,84.83,84.69,84.74,30609.0,72.6606,72.6949,72.5749,72.6177,30609.0
2019-01-16 11:50:00,84.73,84.83,84.67,84.83,46947.0,72.6092,72.6949,72.5577,72.6949,46947.0
2019-01-16 12:00:00,84.82,84.89,84.71,84.76,42828.0,72.6863,72.7463,72.592,72.6349,42828.0
2019-01-16 12:10:00,84.75,84.91,84.73,84.91,20971.0,72.6263,72.7634,72.6092,72.7634,20971.0
2019-01-16 12:20:00,84.92,85.09,84.89,85.05,32253.0,72.772,72.9177,72.7463,72.8834,32253.0
2019-01-16 12:30:00,85.04,85.04,84.93,84.99,18453.0,72.8748,72.8748,72.7805,72.832,18453.0
2019-01-16 12:40:00,85.0,85.11,85.0,85.1,17047.0,72.8405,72.9348,72.8405,72.9262,17047.0
2019-01-16 12:50:00,85.09,85.13,85.06,85.08,21082.0,72.9177,72.9519,72.892,72.9091,21082.0
2019-01-16 13:00:00,85.06,85.08,84.89,84.94,21923.0,72.892,72.9091,72.7463,72.7891,21923.0
2019-01-16 13:10:00,84.94,84.99,84.87,84.99,26800.0,72.7891,72.832,72.7291,72.832,26800.0
2019-01-16 13:20:00,84.98,84.98,84.86,84.89,82679.0,72.8234,72.8234,72.7206,72.7463,82679.0
2019-01-16 13:30:00,84.87,84.95,84.85,84.92,39259.0,72.7291,72.7977,72.712,72.772,39259.0
2019-01-16 13:40:00,84.92,84.93,84.74,84.79,31630.0,72.772,72.7805,72.6177,72.6606,31630.0
2019-01-16 13:50:00,84.78,84.79,84.75,84.76,32675.0,72.652,72.6606,72.6263,72.6349,32675.0
2019-01-16 14:00:00,84.77,84.81,84.68,84.68,40391.0,72.6434,72.6777,72.5663,72.5663,40391.0
2019-01-16 14:10:00,84.69,84.74,84.64,84.72,39175.0,72.5749,72.6177,72.532,72.6006,39175.0
2019-01-16 14:20:00,84.72,84.77,84.69,84.72,25091.0,72.6006,72.6434,72.5749,72.6006,25091.0
2019-01-16 14:30:00,84.73,84.87,84.73,84.78,24926.0,72.6092,72.7291,72.6092,72.652,24926.0
2019-01-16 14:40:00,84.78,84.84,84.71,84.73,36347.0,72.652,72.7034,72.592,72.6092,36347.0
2019-01-16 14:50:00,84.74,84.74,84.61,84.64,35069.0,72.6177,72.6177,72.5063,72.532,35069.0
2019-01-16 15:00:00,84.63,84.74,84.61,84.69,34875.0,72.5235,72.6177,72.5063,72.5749,34875.0
2019-01-16 15:10:00,84.7,84.72,84.63,84.71,35548.0,72.5834,72.6006,72.5235,72.592,35548.0
2019-01-16 15:20:00,84.72,84.9,84.71,84.9,69880.0,72.6006,72.7548,72.592,72.7548,69880.0
2019-01-16 15:30:00,84.89,84.9,84.67,84.73,122310.0,72.7463,72.7548,72.5577,72.6092,122310.0
2019-01-16 15:40:00,84.74,84.74,84.59,84.67,108213.0,72.6177,72.6177,72.4892,72.5577,108213.0
2019-01-16 15:50:00,84.66,84.68,84.52,84.53,180374.0,72.5492,72.5663,72.4292,72.4378,180374.0
2019-01-17 09:30:00,84.27,84.86,84.27,84.79,90347.0,72.215,72.7206,72.215,72.6606,90347.0
2019-01-17 09:40:00,84.79,84.8,84.46,84.47,42495.0,72.6606,72.6691,72.3778,72.3864,42495.0
2019-01-17 09:50:00,84.49,84.66,84.49,84.59,63272.0,72.4035,72.5492,72.4035,72.4892,63272.0
2019-01-17 10:00:00,84.62,84.64,84.53,84.64,33215.0,72.5149,72.532,72.4378,72.532,33215.0
2019-01-17 10:10:00,84.64,84.68,84.33,84.33,29086.0,72.532,72.5663,72.2664,72.2664,29086.0
2019-01-17 10:20:00,84.34,84.55,84.3,84.5,41229.0,72.2749,72.4549,72.2407,72.4121,41229.0
2019-01-17 10:30:00,84.5,84.52,84.35,84.42,83465.0,72.4121,72.4292,72.2835,72.3435,83465.0
2019-01-17 10:40:00,84.44,84.55,84.38,84.46,112847.0,72.3606,72.4549,72.3092,72.3778,112847.0
2019-01-17 10:50:00,84.46,84.57,84.42,84.44,160233.0,72.3778,72.472,72.3435,72.3606,160233.0
2019-01-17 11:00:00,84.44,84.68,84.42,84.66,193045.0,72.3606,72.5663,72.3435,72.5492,193045.0
2019-01-17 11:10:00,84.67,84.69,84.55,84.59,119911.0,72.5577,72.5749,72.4549,72.4892,119911.0
2019-01-17 11:20:00,84.59,84.64,84.48,84.59,86707.0,72.4892,72.532,72.3949,72.4892,86707.0
2019-01-17 11:30:00,84.57,84.61,84.46,84.61,70856.0,72.472,72.5063,72.3778,72.5063,70856.0
2019-01-17 11:40:00,84.59,84.69,84.54,84.59,128985.0,72.4892,72.5749,72.4463,72.4892,128985.0
2019-01-17 11:50:00,84.61,84.64,84.55,84.6,92192.0,72.5063,72.532,72.4549,72.4978,92192.0
2019-01-17 12:00:00,84.6,84.6,84.49,84.52,20141.0,72.4978,72.4978,72.4035,72.4292,20141.0
2019-01-17 12:10:00,84.53,84.58,84.52,84.53,20670.0,72.4378,72.4806,72.4292,72.4378,20670.0
2019-01-17 12:20:00,84.53,84.58,84.45,84.49,21879.0,72.4378,72.4806,72.3692,72.4035,21879.0
2019-01-17 12:30:00,84.5,84.59,84.5,84.53,26151.0,72.4121,72.4892,72.4121,72.4378,26151.0
2019-01-17 12:40:00,84.54,84.56,84.41,84.43,27644.0,72.4463,72.4635,72.3349,72.3521,27644.0
2019-01-17 12:50:00,84.43,84.46,84.26,84.29,37471.0,72.3521,72.3778,72.2064,72.2321,37471.0
2019-01-17 13:00:00,84.28,84.42,84.27,84.42,39067.0,72.2235,72.3435,72.215,72.3435,39067.0
2019-01-17 13:10:00,84.43,84.53,84.41,84.48,18366.0,72.3521,72.4378,72.3349,72.3949,18366.0
2019-01-17 13:20:00,84.49,84.58,84.44,84.55,25238.0,72.4035,72.4806,72.3606,72.4549,25238.0
2019-01-17 13:30:00,84.55,84.56,84.42,84.44,43721.0,72.4549,72.4635,72.3435,72.3606,43721.0
2019-01-17 13:40:00,84.44,84.47,84.38,84.42,21216.0,72.3606,72.3864,72.3092,72.3435,21216.0
2019-01-17 13:50:00,84.42,84.51,84.35,84.5,26739.0,72.3435,72.4206,72.2835,72.4121,26739.0
2019-01-17 14:00:00,84.51,84.53,84.44,84.46,24599.0,72.4206,72.4378,72.3606,72.3778,24599.0
2019-01-17 14:10:00,84.45,84.46,84.32,84.32,33871.0,72.3692,72.3778,72.2578,72.2578,33871.0
2019-01-17 14:20:00,84.33,84.34,84.21,84.31,40895.0,72.2664,72.2749,72.1635,72.2492,40895.0
2019-01-17 14:30:00,84.3,84.52,84.28,84.47,39796.0,72.2407,72.4292,72.2235,72.3864,39796.0
2019-01-17 14:40:00,84.46,84.9,84.46,84.77,102830.0,72.3778,72.7548,72.3778,72.6434,102830.0
2019-01-17 14:50:00,84.78,84.79,84.4,84.61,92575.0,72.652,72.6606,72.3264,72.5063,92575.0
2019-01-17 15:00:00,84.62,84.64,84.4,84.54,34947.0,72.5149,72.532,72.3264,72.4463,34947.0
2019-01-17 15:10:00,84.54,84.56,84.39,84.5,38290.0,72.4463,72.4635,72.3178,72.4121,38290.0
2019-01-17 15:20:00,84.51,84.64,84.45,84.61,67996.0,72.4206,72.532,72.3692,72.5063,67996.0
2019-01-17 15:30:00,84.6,84.73,84.53,84.6,209449.0,72.4978,72.6092,72.4378,72.4978,209449.0
2019-01-17 15:40:00,84.61,84.62,84.5,84.56,123490.0,72.5063,72.5149,72.4121,72.4635,123490.0
2019-01-17 15:50:00,84.56,84.59,84.47,84.58,163193.0,72.4635,72.4892,72.3864,72.4806,163193.0
2019-01-18 09:30:00,84.93,85.0,84.6,84.64,214495.0,72.7805,72.8405,72.4978,72.532,214495.0
2019-01-18 09:40:00,84.64,85.27,84.61,85.05,46123.0,72.532,73.0719,72.5063,72.8834,46123.0
2019-01-18 09:50:00,85.03,85.04,84.8,85.0,86996.0,72.8662,72.8748,72.6691,72.8405,86996.0
2019-01-18 10:00:00,85.02,85.22,84.87,85.18,98976.0,72.8577,73.0291,72.7291,72.9948,98976.0
2019-01-18 10:10:00,85.19,85.31,85.0,85.12,93121.0,73.0034,73.1062,72.8405,72.9434,93121.0
2019-01-18 10:20:00,85.11,85.16,84.89,85.09,59388.0,72.9348,72.9776,72.7463,72.9177,59388.0
2019-01-18 10:30:00,85.1,85.33,85.07,85.24,70882.0,72.9262,73.1233,72.9005,73.0462,70882.0
2019-01-18 10:40:00,85.23,85.51,85.22,85.36,51553.0,73.0376,73.2776,73.0291,73.149,51553.0
2019-01-18 10:50:00,85.37,85.52,85.37,85.44,25333.0,73.1576,73.2861,73.1576,73.2176,25333.0
2019-01-18 11:00:00,85.44,85.68,85.4,85.65,42997.0,73.2176,73.4233,73.1833,73.3975,42997.0
2019-01-18 11:10:00,85.65,85.75,85.58,85.74,56871.0,73.3975,73.4832,73.3376,73.4747,56871.0
2019-01-18 11:20:00,85.75,85.83,85.75,85.8,97453.0,73.4832,73.5518,73.4832,73.5261,97453.0
2019-01-18 11:30:00,85.8,85.82,85.65,85.72,39013.0,73.5261,73.5432,73.3975,73.4575,39013.0
2019-01-18 11:40:00,85.71,85.76,85.67,85.73,163111.0,73.449,73.4918,73.4147,73.4661,163111.0
2019-01-18 11:50:00,85.73,85.87,85.72,85.86,51514.0,73.4661,73.5861,73.4575,73.5775,51514.0
2019-01-18 12:00:00,85.87,85.93,85.72,85.75,34724.0,73.5861,73.6375,73.4575,73.4832,34724.0
2019-01-18 12:10:00,85.76,85.89,85.73,85.82,33225.0,73.4918,73.6032,73.4661,73.5432,33225.0
2019-01-18 12:20:00,85.83,85.88,85.71,85.71,41381.0,73.5518,73.5946,73.449,73.449,41381.0
2019-01-18 12:30:00,85.71,85.75,85.62,85.67,31575.0,73.449,73.4832,73.3718,73.4147,31575.0
2019-01-18 12:40:00,85.68,85.72,85.54,85.6,30160.0,73.4233,73.4575,73.3033,73.3547,30160.0
2019-01-18 12:50:00,85.58,85.76,85.58,85.74,41261.0,73.3376,73.4918,73.3376,73.4747,41261.0
2019-01-18 13:00:00,85.73,85.78,85.6,85.69,40582.0,73.4661,73.509,73.3547,73.4318,40582.0
2019-01-18 13:10:00,85.69,85.75,85.65,85.73,38391.0,73.4318,73.4832,73.3975,73.4661,38391.0
2019-01-18 13:20:00,85.73,85.79,85.6,85.61,32871.0,73.4661,73.5175,73.3547,73.3633,32871.0
2019-01-18 13:30:00,85.62,85.64,85.49,85.49,22031.0,73.3718,73.389,73.2604,73.2604,22031.0
2019-01-18 13:40:00,85.48,85.64,85.46,85.62,41619.0,73.2519,73.389,73.2347,73.3718,41619.0
2019-01-18 13:50:00,85.62,85.72,85.6,85.72,30488.0,73.3718,73.4575,73.3547,73.4575,30488.0
2019-01-18 14:00:00,85.71,85.73,85.66,85.66,49284.0,73.449,73.4661,73.4061,73.4061,49284.0
2019-01-18 14:10:00,85.66,85.76,85.63,85.63,33124.0,73.4061,73.4918,73.3804,73.3804,33124.0
2019-01-18 14:20:00,85.63,85.74,85.61,85.67,45005.0,73.3804,73.4747,73.3633,73.4147,45005.0
2019-01-18 14:30:00,85.67,85.73,85.63,85.69,31668.0,73.4147,73.4661,73.3804,73.4318,31668.0
2019-01-18 14:40:00,85.7,85.77,85.61,85.75,39677.0,73.4404,73.5004,73.3633,73.4832,39677.0
2019-01-18 14:50:00,85.75,85.87,85.74,85.83,36768.0,73.4832,73.5861,73.4747,73.5518,36768.0
2019-01-18 15:00:00,85.84,85.85,85.67,85.67,35633.0,73.5604,73.5689,73.4147,73.4147,35633.0
2019-01-18 15:10:00,85.68,85.79,85.63,85.76,56894.0,73.4233,73.5175,73.3804,73.4918,56894.0
2019-01-18 15:20:00,85.75,85.75,85.57,85.58,49235.0,73.4832,73.4832,73.329,73.3376,49235.0
2019-01-18 15:30:00,85.59,85.74,85.58,85.73,67490.0,73.3461,73.4747,73.3376,73.4661,67490.0
2019-01-18 15:40:00,85.73,85.76,85.62,85.69,109968.0,73.4661,73.4918,73.3718,73.4318,109968.0
2019-01-18 15:50:00,85.69,85.72,85.56,85.7,215049.0,73.4318,73.4575,73.3204,73.4404,215049.0
2019-01-22 09:30:00,85.42,85.77,85.34,85.6,80950.0,73.2005,73.5004,73.1319,73.3547,80950.0
2019-01-22 09:40:00,85.65,86.0,85.62,85.95,39030.0,73.3975,73.6975,73.3718,73.6546,39030.0
2019-01-22 09:50:00,85.98,86.32,85.95,86.32,83470.0,73.6803,73.9717,73.6546,73.9717,83470.0
2019-01-22 10:00:00,86.26,86.28,86.03,86.06,128372.0,73.9203,73.9374,73.7232,73.7489,128372.0
2019-01-22 10:10:00,86.06,86.12,85.92,86.02,98699.0,73.7489,73.8003,73.6289,73.7146,98699.0
2019-01-22 10:20:00,86.0,86.25,85.98,86.11,51913.0,73.6975,73.9117,73.6803,73.7917,51913.0
2019-01-22 10:30:00,86.1,86.13,85.77,85.77,44155.0,73.7832,73.8089,73.5004,73.5004,44155.0
2019-01-22 10:40:00,85.74,85.9,85.72,85.81,37395.0,73.4747,73.6118,73.4575,73.5347,37395.0
2019-01-22 10:50:00,85.8,85.98,85.71,85.94,30645.0,73.5261,73.6803,73.449,73.6461,30645.0
2019-01-22 11:00:00,85.94,86.28,85.93,86.28,39995.0,73.6461,73.9374,73.6375,73.9374,39995.0
2019-01-22 11:10:00,86.28,86.29,86.09,86.25,32565.0,73.9374,73.946,73.7746,73.9117,32565.0
2019-01-22 11:20:00,86.26,86.32,86.23,86.24,26430.0,73.9203,73.9717,73.8946,73.9031,26430.0
2019-01-22 11:30:00,86.23,86.42,86.18,86.31,27658.0,73.8946,74.0574,73.8517,73.9631,27658.0
2019-01-22 11:40:00,86.3,86.3,86.04,86.1,35821.0,73.9546,73.9546,73.7318,73.7832,35821.0
2019-01-22 11:50:00,86.1,86.1,85.92,85.94,29612.0,73.7832,73.7832,73.6289,73.6461,29612.0
2019-01-22 12:00:00,85.94,85.95,85.8,85.91,47567.0,73.6461,73.6546,73.5261,73.6204,47567.0
2019-01-22 12:10:00,85.92,85.96,85.87,85.89,27983.0,73.6289,73.6632,73.5861,73.6032,27983.0
2019-01-22 12:20:00,85.9,85.92,85.75,85.75,27803.0,73.6118,73.6289,73.4832,73.4832,27803.0
2019-01-22 12:30:00,85.76,85.78,85.67,85.67,26078.0,73.4918,73.509,73.4147,73.4147,26078.0
2019-01-22 12:40:00,85.67,85.77,85.62,85.75,28381.0,73.4147,73.5004,73.3718,73.4832,28381.0
2019-01-22 12:50:00,85.77,85.83,85.75,85.8,40623.0,73.5004,73.5518,73.4832,73.5261,40623.0
2019-01-22 13:00:00,85.79,85.79,85.6,85.64,37129.0,73.5175,73.5175,73.3547,73.389,37129.0
2019-01-22 13:10:00,85.63,85.63,85.5,85.52,34509.0,73.3804,73.3804,73.269,73.2861,34509.0
2019-01-22 13:20:00,85.49,85.69,85.49,85.66,37306.0,73.2604,73.4318,73.2604,73.4061,37306.0
2019-01-22 13:30:00,85.64,85.76,85.62,85.72,30489.0,73.389,73.4918,73.3718,73.4575,30489.0
2019-01-22 13:40:00,85.73,85.78,85.7,85.77,41034.0,73.4661,73.509,73.4404,73.5004,41034.0
2019-01-22 13:50:00,85.76,85.88,85.75,85.85,47653.0,73.4918,73.5946,73.4832,73.5689,47653.0
2019-01-22 14:00:00,85.85,85.85,85.7,85.72,69027.0,73.5689,73.5689,73.4404,73.4575,69027.0
2019-01-22 14:10:00,85.73,85.76,85.58,85.73,34505.0,73.4661,73.4918,73.3376,73.4661,34505.0
2019-01-22 14:20:00,85.74,85.77,85.58,85.58,29824.0,73.4747,73.5004,73.3376,73.3376,29824.0
2019-01-22 14:30:00,85.55,85.64,85.52,85.63,51966.0,73.3119,73.389,73.2861,73.3804,51966.0
2019-01-22 14:40:00,85.63,85.73,85.53,85.54,48011.0,73.3804,73.4661,73.2947,73.3033,48011.0
2019-01-22 14:50:00,85.55,85.64,85.5,85.64,35924.0,73.3119,73.389,73.269,73.389,35924.0
2019-01-22 15:00:00,85.64,85.66,85.46,85.49,38553.0,73.389,73.4061,73.2347,73.2604,38553.0
2019-01-22 15:10:00,85.48,85.57,85.46,85.56,44286.0,73.2519,73.329,73.2347,73.3204,44286.0
2019-01-22 15:20:00,85.57,85.79,85.57,85.78,98268.0,73.329,73.5175,73.329,73.509,98268.0
2019-01-22 15:30:00,85.78,85.85,85.53,85.85,106965.0,73.509,73.5689,73.2947,73.5689,106965.0
2019-01-22 15:40:00,85.87,85.92,85.64,85.65,145765.0,73.5861,73.6289,73.389,73.3975,145765.0
2019-01-22 15:50:00,85.65,85.9,85.6,85.88,291837.0,73.3975,73.6118,73.3547,73.5946,291837.0
2019-01-23 09:30:00,86.01,86.39,85.97,86.32,32562.0,73.7061,74.0317,73.6718,73.9717,32562.0
2019-01-23 09:40:00,86.26,86.33,86.13,86.27,17269.0,73.9203,73.9803,73.8089,73.9289,17269.0
2019-01-23 09:50:00,86.31,86.48,86.21,86.33,17538.0,73.9631,74.1088,73.8774,73.9803,17538.0
2019-01-23 10:00:00,86.33,86.38,86.24,86.31,18201.0,73.9803,74.0231,73.9031,73.9631,18201.0
2019-01-23 10:10:00,86.33,86.44,86.14,86.15,46827.0,73.9803,74.0745,73.8175,73.826,46827.0
2019-01-23 10:20:00,86.15,86.17,86.01,86.04,28548.0,73.826,73.8432,73.7061,73.7318,28548.0
2019-01-23 10:30:00,86.02,86.02,85.75,85.76,28909.0,73.7146,73.7146,73.4832,73.4918,28909.0
2019-01-23 10:40:00,85.77,85.82,85.65,85.72,21972.0,73.5004,73.5432,73.3975,73.4575,21972.0
2019-01-23 10:50:00,85.72,85.72,85.61,85.63,24100.0,73.4575,73.4575,73.3633,73.3804,24100.0
2019-01-23 11:00:00,85.64,85.76,85.57,85.75,31362.0,73.389,73.4918,73.329,73.4832,31362.0
2019-01-23 11:10:00,85.74,85.86,85.67,85.71,21802.0,73.4747,73.5775,73.4147,73.449,21802.0
2019-01-23 11:20:00,85.71,85.72,85.52,85.71,16099.0,73.449,73.4575,73.2861,73.449,16099.0
2019-01-23 11:30:00,85.7,85.7,85.5,85.61,31943.0,73.4404,73.4404,73.269,73.3633,31943.0
2019-01-23 11:40:00,85.6,85.61,85.2,85.2,32678.0,73.3547,73.3633,73.0119,73.0119,32678.0
2019-01-23 11:50:00,85.21,85.27,85.06,85.11,36482.0,73.0205,73.0719,72.892,72.9348,36482.0
2019-01-23 12:00:00,85.13,85.14,84.73,84.8,35393.0,72.9519,72.9605,72.6092,72.6691,35393.0
2019-01-23 12:10:00,84.84,84.88,84.66,84.73,40508.0,72.7034,72.7377,72.5492,72.6092,40508.0
2019-01-23 12:20:00,84.76,85.11,84.76,85.1,17559.0,72.6349,72.9348,72.6349,72.9262,17559.0
2019-01-23 12:30:00,85.08,85.17,85.04,85.16,23551.0,72.9091,72.9862,72.8748,72.9776,23551.0
2019-01-23 12:40:00,85.16,85.33,85.16,85.27,22264.0,72.9776,73.1233,72.9776,73.0719,22264.0
2019-01-23 12:50:00,85.27,85.39,85.22,85.37,27765.0,73.0719,73.1747,73.0291,73.1576,27765.0
2019-01-23 13:00:00,85.37,85.41,85.28,85.39,20300.0,73.1576,73.1919,73.0805,73.1747,20300.0
2019-01-23 13:10:00,85.4,85.54,85.28,85.45,21579.0,73.1833,73.3033,73.0805,73.2262,21579.0
2019-01-23 13:20:00,85.47,85.52,85.44,85.44,14955.0,73.2433,73.2861,73.2176,73.2176,14955.0
2019-01-23 13:30:00,85.45,85.58,85.44,85.52,22665.0,73.2262,73.3376,73.2176,73.2861,22665.0
2019-01-23 13:40:00,85.53,85.59,85.49,85.55,16395.0,73.2947,73.3461,73.2604,73.3119,16395.0
2019-01-23 13:50:00,85.56,85.61,85.48,85.53,33400.0,73.3204,73.3633,73.2519,73.2947,33400.0
2019-01-23 14:00:00,85.53,85.8,85.52,85.8,20013.0,73.2947,73.5261,73.2861,73.5261,20013.0
2019-01-23 14:10:00,85.81,85.85,85.64,85.66,26168.0,73.5347,73.5689,73.389,73.4061,26168.0
2019-01-23 14:20:00,85.65,85.87,85.65,85.86,19971.0,73.3975,73.5861,73.3975,73.5775,19971.0
2019-01-23 14:30:00,85.86,85.87,85.64,85.66,27389.0,73.5775,73.5861,73.389,73.4061,27389.0
2019-01-23 14:40:00,85.67,85.69,85.58,85.68,24087.0,73.4147,73.4318,73.3376,73.4233,24087.0
2019-01-23 14:50:00,85.67,85.78,85.63,85.63,26110.0,73.4147,73.509,73.3804,73.3804,26110.0
2019-01-23 15:00:00,85.63,85.84,85.62,85.73,31429.0,73.3804,73.5604,73.3718,73.4661,31429.0
2019-01-23 15:10:00,85.74,85.86,85.73,85.79,42053.0,73.4747,73.5775,73.4661,73.5175,42053.0
2019-01-23 15:20:00,85.8,85.91,85.79,85.9,39597.0,73.5261,73.6204,73.5175,73.6118,39597.0
2019-01-23 15:30:00,85.9,85.91,85.75,85.81,50987.0,73.6118,73.6204,73.4832,73.5347,50987.0
2019-01-23 15:40:00,85.81,85.92,85.81,85.9,77995.0,73.5347,73.6289,73.5347,73.6118,77995.0
2019-01-23 15:50:00,85.9,85.92,85.78,85.88,108168.0,73.6118,73.6289,73.509,73.5946,108168.0
2019-01-24 09:30:00,85.83,86.0,85.44,85.52,36110.0,73.5518,73.6975,73.2176,73.2861,36110.0
2019-01-24 09:40:00,85.53,86.01,85.51,85.91,27525.0,73.2947,73.7061,73.2776,73.6204,27525.0
2019-01-24 09:50:00,85.87,86.29,85.87,86.25,50630.0,73.5861,73.946,73.5861,73.9117,50630.0
2019-01-24 10:00:00,86.28,86.3,86.08,86.2,30442.0,73.9374,73.9546,73.766,73.8689,30442.0
2019-01-24 10:10:00,86.19,86.37,86.17,86.27,34891.0,73.8603,74.0146,73.8432,73.9289,34891.0
2019-01-24 10:20:00,86.27,86.5,86.25,86.49,22769.0,73.9289,74.126,73.9117,74.1174,22769.0
2019-01-24 10:30:00,86.5,86.58,86.36,86.4,40576.0,74.126,74.1945,74.006,74.0403,40576.0
2019-01-24 10:40:00,86.4,86.47,86.36,86.4,31639.0,74.0403,74.1002,74.006,74.0403,31639.0
2019-01-24 10:50:00,86.39,86.41,86.22,86.37,40065.0,74.0317,74.0488,73.886,74.0146,40065.0
2019-01-24 11:00:00,86.36,86.43,86.29,86.42,30471.0,74.006,74.066,73.946,74.0574,30471.0
2019-01-24 11:10:00,86.42,86.45,86.27,86.34,25355.0,74.0574,74.0831,73.9289,73.9888,25355.0
2019-01-24 11:20:00,86.33,86.34,86.18,86.18,34745.0,73.9803,73.9888,73.8517,73.8517,34745.0
2019-01-24 11:30:00,86.17,86.33,86.08,86.33,21946.0,73.8432,73.9803,73.766,73.9803,21946.0
2019-01-24 11:40:00,86.36,86.47,86.34,86.44,20595.0,74.006,74.1002,73.9888,74.0745,20595.0
2019-01-24 11:50:00,86.42,86.42,86.31,86.37,14526.0,74.0574,74.0574,73.9631,74.0146,14526.0
2019-01-24 12:00:00,86.34,86.36,86.22,86.3,15052.0,73.9888,74.006,73.886,73.9546,15052.0
2019-01-24 12:10:00,86.3,86.31,86.18,86.19,16550.0,73.9546,73.9631,73.8517,73.8603,16550.0
2019-01-24 12:20:00,86.19,86.29,86.16,86.25,17682.0,73.8603,73.946,73.8346,73.9117,17682.0
2019-01-24 12:30:00,86.23,86.25,86.16,86.18,17179.0,73.8946,73.9117,73.8346,73.8517,17179.0
2019-01-24 12:40:00,86.17,86.17,86.0,86.01,24487.0,73.8432,73.8432,73.6975,73.7061,24487.0
2019-01-24 12:50:00,86.0,86.02,85.93,86.0,21326.0,73.6975,73.7146,73.6375,73.6975,21326.0
2019-01-24 13:00:00,85.99,86.03,85.91,85.94,18812.0,73.6889,73.7232,73.6204,73.6461,18812.0
2019-01-24 13:10:00,85.93,85.93,85.73,85.84,42521.0,73.6375,73.6375,73.4661,73.5604,42521.0
2019-01-24 13:20:00,85.81,85.88,85.77,85.85,24608.0,73.5347,73.5946,73.5004,73.5689,24608.0
2019-01-24 13:30:00,85.85,85.95,85.85,85.87,15671.0,73.5689,73.6546,73.5689,73.5861,15671.0
2019-01-24 13:40:00,85.88,85.96,85.76,85.96,19024.0,73.5946,73.6632,73.4918,73.6632,19024.0
2019-01-24 13:50:00,85.96,86.0,85.94,85.99,14877.0,73.6632,73.6975,73.6461,73.6889,14877.0
2019-01-24 14:00:00,85.97,86.05,85.91,86.04,23052.0,73.6718,73.7403,73.6204,73.7318,23052.0
2019-01-24 14:10:00,86.01,86.14,86.0,86.11,23711.0,73.7061,73.8175,73.6975,73.7917,23711.0
2019-01-24 14:20:00,86.11,86.19,86.03,86.09,16321.0,73.7917,73.8603,73.7232,73.7746,16321.0
2019-01-24 14:30:00,86.09,86.22,86.05,86.19,23780.0,73.7746,73.886,73.7403,73.8603,23780.0
2019-01-24 14:40:00,86.19,86.2,86.07,86.09,32511.0,73.8603,73.8689,73.7575,73.7746,32511.0
2019-01-24 14:50:00,86.09,86.1,86.0,86.09,30717.0,73.7746,73.7832,73.6975,73.7746,30717.0
2019-01-24 15:00:00,86.09,86.16,86.06,86.12,35104.0,73.7746,73.8346,73.7489,73.8003,35104.0
2019-01-24 15:10:00,86.11,86.25,86.08,86.18,38408.0,73.7917,73.9117,73.766,73.8517,38408.0
2019-01-24 15:20:00,86.18,86.26,86.16,86.25,33496.0,73.8517,73.9203,73.8346,73.9117,33496.0
2019-01-24 15:30:00,86.23,86.24,86.07,86.08,46148.0,73.8946,73.9031,73.7575,73.766,46148.0
2019-01-24 15:40:00,86.08,86.19,86.05,86.14,66706.0,73.766,73.8603,73.7403,73.8175,66706.0
2019-01-24 15:50:00,86.14,86.3,86.12,86.23,122824.0,73.8175,73.9546,73.8003,73.8946,122824.0
2019-01-25 09:30:00,86.58,86.9,86.36,86.36,32183.0,74.1945,74.4687,74.006,74.006,32183.0
2019-01-25 09:40:00,86.35,86.54,86.34,86.54,18366.0,73.9974,74.1602,73.9888,74.1602,18366.0
2019-01-25 09:50:00,86.55,86.76,86.55,86.72,41274.0,74.1688,74.3488,74.1688,74.3145,41274.0
2019-01-25 10:00:00,86.72,86.78,86.58,86.74,75729.0,74.3145,74.3659,74.1945,74.3316,75729.0
2019-01-25 10:10:00,86.74,86.75,86.67,86.73,38451.0,74.3316,74.3402,74.2716,74.3231,38451.0
2019-01-25 10:20:00,86.73,86.8,86.62,86.79,33774.0,74.3231,74.383,74.2288,74.3745,33774.0
2019-01-25 10:30:00,86.77,86.83,86.56,86.74,67237.0,74.3573,74.4087,74.1774,74.3316,67237.0
2019-01-25 10:40:00,86.74,86.85,86.73,86.83,42796.0,74.3316,74.4259,74.3231,74.4087,42796.0
2019-01-25 10:50:00,86.82,86.89,86.73,86.86,29426.0,74.4002,74.4602,74.3231,74.4345,29426.0
2019-01-25 11:00:00,86.86,86.91,86.7,86.71,22611.0,74.4345,74.4773,74.2973,74.3059,22611.0
2019-01-25 11:10:00,86.71,86.71,86.44,86.46,23890.0,74.3059,74.3059,74.0745,74.0917,23890.0
2019-01-25 11:20:00,86.45,86.54,86.44,86.45,25980.0,74.0831,74.1602,74.0745,74.0831,25980.0
2019-01-25 11:30:00,86.46,86.53,86.43,86.45,21803.0,74.0917,74.1517,74.066,74.0831,21803.0
2019-01-25 11:40:00,86.47,86.53,86.43,86.5,14804.0,74.1002,74.1517,74.066,74.126,14804.0
2019-01-25 11:50:00,86.5,86.51,86.44,86.48,14407.0,74.126,74.1345,74.0745,74.1088,14407.0
2019-01-25 12:00:00,86.48,86.55,86.41,86.51,16976.0,74.1088,74.1688,74.0488,74.1345,16976.0
2019-01-25 12:10:00,86.51,86.59,86.48,86.48,13569.0,74.1345,74.2031,74.1088,74.1088,13569.0
2019-01-25 12:20:00,86.48,86.91,86.42,86.89,37444.0,74.1088,74.4773,74.0574,74.4602,37444.0
2019-01-25 12:30:00,86.87,86.93,86.75,86.84,22822.0,74.443,74.4944,74.3402,74.4173,22822.0
2019-01-25 12:40:00,86.85,86.85,86.57,86.67,29412.0,74.4259,74.4259,74.1859,74.2716,29412.0
2019-01-25 12:50:00,86.68,86.7,86.55,86.65,17757.0,74.2802,74.2973,74.1688,74.2545,17757.0
2019-01-25 13:00:00,86.66,86.69,86.56,86.63,13274.0,74.2631,74.2888,74.1774,74.2374,13274.0
2019-01-25 13:10:00,86.62,86.7,86.58,86.68,23197.0,74.2288,74.2973,74.1945,74.2802,23197.0
2019-01-25 13:20:00,86.69,86.73,86.59,86.71,25880.0,74.2888,74.3231,74.2031,74.3059,25880.0
2019-01-25 13:30:00,86.68,86.71,86.5,86.58,17689.0,74.2802,74.3059,74.126,74.1945,17689.0
2019-01-25 13:40:00,86.58,86.65,86.57,86.61,11775.0,74.1945,74.2545,74.1859,74.2202,11775.0
2019-01-25 13:50:00,86.61,86.61,86.54,86.55,21086.0,74.2202,74.2202,74.1602,74.1688,21086.0
2019-01-25 14:00:00,86.55,86.59,86.51,86.59,15670.0,74.1688,74.2031,74.1345,74.2031,15670.0
2019-01-25 14:10:00,86.59,86.7,86.55,86.59,22022.0,74.2031,74.2973,74.1688,74.2031,22022.0
2019-01-25 14:20:00,86.58,86.59,86.38,86.38,28031.0,74.1945,74.2031,74.0231,74.0231,28031.0
2019-01-25 14:30:00,86.37,86.47,86.27,86.45,29755.0,74.0146,74.1002,73.9289,74.0831,29755.0
2019-01-25 14:40:00,86.46,86.53,86.42,86.5,20756.0,74.0917,74.1517,74.0574,74.126,20756.0
2019-01-25 14:50:00,86.49,86.59,86.41,86.5,25921.0,74.1174,74.2031,74.0488,74.126,25921.0
2019-01-25 15:00:00,86.51,86.51,86.38,86.39,22856.0,74.1345,74.1345,74.0231,74.0317,22856.0
2019-01-25 15:10:00,86.39,86.43,86.3,86.31,27601.0,74.0317,74.066,73.9546,73.9631,27601.0
2019-01-25 15:20:00,86.31,86.34,86.11,86.14,35932.0,73.9631,73.9888,73.7917,73.8175,35932.0
2019-01-25 15:30:00,86.14,86.15,85.95,86.08,60758.0,73.8175,73.826,73.6546,73.766,60758.0
2019-01-25 15:40:00,86.08,86.18,86.06,86.12,60854.0,73.766,73.8517,73.7489,73.8003,60854.0
2019-01-25 15:50:00,86.12,86.19,86.06,86.15,153134.0,73.8003,73.8603,73.7489,73.826,153134.0
2019-01-28 09:30:00,85.9,86.38,85.7,86.11,43027.0,73.6118,74.0231,73.4404,73.7917,43027.0
2019-01-28 09:40:00,86.03,86.38,85.96,86.17,33898.0,73.7232,74.0231,73.6632,73.8432,33898.0
2019-01-28 09:50:00,86.08,86.32,86.01,86.22,38242.0,73.766,73.9717,73.7061,73.886,38242.0
2019-01-28 10:00:00,86.2,86.3,86.1,86.19,43560.0,73.8689,73.9546,73.7832,73.8603,43560.0
2019-01-28 10:10:00,86.18,86.22,86.03,86.17,38919.0,73.8517,73.886,73.7232,73.8432,38919.0
2019-01-28 10:20:00,86.17,86.33,86.12,86.18,29174.0,73.8432,73.9803,73.8003,73.8517,29174.0
2019-01-28 10:30:00,86.17,86.38,86.15,86.15,34871.0,73.8432,74.0231,73.826,73.826,34871.0
2019-01-28 10:40:00,86.15,86.32,86.08,86.09,36157.0,73.826,73.9717,73.766,73.7746,36157.0
2019-01-28 10:50:00,86.07,86.11,85.92,85.92,31895.0,73.7575,73.7917,73.6289,73.6289,31895.0
2019-01-28 11:00:00,85.9,85.94,85.74,85.78,26411.0,73.6118,73.6461,73.4747,73.509,26411.0
2019-01-28 11:10:00,85.8,85.99,85.73,85.83,22944.0,73.5261,73.6889,73.4661,73.5518,22944.0
2019-01-28 11:20:00,85.86,86.06,85.84,86.0,25355.0,73.5775,73.7489,73.5604,73.6975,25355.0
2019-01-28 11:30:00,86.04,86.05,85.84,85.89,19116.0,73.7318,73.7403,73.5604,73.6032,19116.0
2019-01-28 11:40:00,85.87,85.89,85.64,85.73,30133.0,73.5861,73.6032,73.389,73.4661,30133.0
2019-01-28 11:50:00,85.72,85.76,85.6,85.61,21794.0,73.4575,73.4918,73.3547,73.3633,21794.0
2019-01-28 12:00:00,85.61,85.74,85.55,85.73,17945.0,73.3633,73.4747,73.3119,73.4661,17945.0
2019-01-28 12:10:00,85.73,85.9,85.71,85.85,17586.0,73.4661,73.6118,73.449,73.5689,17586.0
2019-01-28 12:20:00,85.86,85.97,85.86,85.96,13586.0,73.5775,73.6718,73.5775,73.6632,13586.0
2019-01-28 12:30:00,85.96,86.07,85.94,86.07,17469.0,73.6632,73.7575,73.6461,73.7575,17469.0
2019-01-28 12:40:00,86.07,86.14,86.05,86.08,11526.0,73.7575,73.8175,73.7403,73.766,11526.0
2019-01-28 12:50:00,86.09,86.13,86.01,86.06,13266.0,73.7746,73.8089,73.7061,73.7489,13266.0
2019-01-28 13:00:00,86.03,86.11,85.98,86.11,21709.0,73.7232,73.7917,73.6803,73.7917,21709.0
2019-01-28 13:10:00,86.1,86.22,86.1,86.18,16585.0,73.7832,73.886,73.7832,73.8517,16585.0
2019-01-28 13:20:00,86.18,86.31,86.18,86.19,31424.0,73.8517,73.9631,73.8517,73.8603,31424.0
2019-01-28 13:30:00,86.2,86.34,86.18,86.24,52484.0,73.8689,73.9888,73.8517,73.9031,52484.0
2019-01-28 13:40:00,86.23,86.23,86.12,86.15,16337.0,73.8946,73.8946,73.8003,73.826,16337.0
2019-01-28 13:50:00,86.15,86.2,86.08,86.14,22109.0,73.826,73.8689,73.766,73.8175,22109.0
2019-01-28 14:00:00,86.15,86.2,86.11,86.18,25655.0,73.826,73.8689,73.7917,73.8517,25655.0
2019-01-28 14:10:00,86.17,86.2,86.08,86.12,32350.0,73.8432,73.8689,73.766,73.8003,32350.0
2019-01-28 14:20:00,86.11,86.21,86.09,86.15,18216.0,73.7917,73.8774,73.7746,73.826,18216.0
2019-01-28 14:30:00,86.17,86.27,86.16,86.25,30400.0,73.8432,73.9289,73.8346,73.9117,30400.0
2019-01-28 14:40:00,86.25,86.25,86.15,86.21,43196.0,73.9117,73.9117,73.826,73.8774,43196.0
2019-01-28 14:50:00,86.22,86.42,86.21,86.34,77734.0,73.886,74.0574,73.8774,73.9888,77734.0
2019-01-28 15:00:00,86.35,86.4,86.28,86.33,35140.0,73.9974,74.0403,73.9374,73.9803,35140.0
2019-01-28 15:10:00,86.33,86.38,86.3,86.36,48909.0,73.9803,74.0231,73.9546,74.006,48909.0
2019-01-28 15:20:00,86.36,86.49,86.36,86.45,54997.0,74.006,74.1174,74.006,74.0831,54997.0
2019-01-28 15:30:00,86.44,86.48,86.42,86.44,40741.0,74.0745,74.1088,74.0574,74.0745,40741.0
2019-01-28 15:40:00,86.44,86.45,86.24,86.25,69878.0,74.0745,74.0831,73.9031,73.9117,69878.0
2019-01-28 15:50:00,86.23,86.54,86.21,86.48,217402.0,73.8946,74.1602,73.8774,74.1088,217402.0
2019-01-29 09:30:00,86.41,86.71,86.41,86.51,31713.0,74.0488,74.3059,74.0488,74.1345,31713.0
2019-01-29 09:40:00,86.51,86.89,86.51,86.86,23609.0,74.1345,74.4602,74.1345,74.4345,23609.0
2019-01-29 09:50:00,86.86,87.14,86.86,86.91,189644.0,74.4345,74.6744,74.4345,74.4773,189644.0
2019-01-29 10:00:00,86.91,86.91,86.73,86.83,58357.0,74.4773,74.4773,74.3231,74.4087,58357.0
2019-01-29 10:10:00,86.8,86.81,86.69,86.77,145836.0,74.383,74.3916,74.2888,74.3573,145836.0
2019-01-29 10:20:00,86.76,87.07,86.74,87.07,82951.0,74.3488,74.6144,74.3316,74.6144,82951.0
2019-01-29 10:30:00,87.09,87.1,86.99,87.06,35226.0,74.6316,74.6401,74.5459,74.6058,35226.0
2019-01-29 10:40:00,87.05,87.09,86.89,86.92,53337.0,74.5973,74.6316,74.4602,74.4859,53337.0
2019-01-29 10:50:00,86.93,86.93,86.73,86.77,58199.0,74.4944,74.4944,74.3231,74.3573,58199.0
2019-01-29 11:00:00,86.75,86.81,86.59,86.78,57655.0,74.3402,74.3916,74.2031,74.3659,57655.0
2019-01-29 11:10:00,86.78,86.85,86.72,86.84,34078.0,74.3659,74.4259,74.3145,74.4173,34078.0
2019-01-29 11:20:00,86.84,86.93,86.72,86.76,54813.0,74.4173,74.4944,74.3145,74.3488,54813.0
2019-01-29 11:30:00,86.75,86.81,86.69,86.74,75903.0,74.3402,74.3916,74.2888,74.3316,75903.0
2019-01-29 11:40:00,86.73,86.87,86.72,86.87,22557.0,74.3231,74.443,74.3145,74.443,22557.0
2019-01-29 11:50:00,86.86,87.02,86.86,86.99,26428.0,74.4345,74.5716,74.4345,74.5459,26428.0
2019-01-29 12:00:00,86.99,87.05,86.95,87.03,28848.0,74.5459,74.5973,74.5116,74.5801,28848.0
2019-01-29 12:10:00,87.02,87.13,86.95,87.06,51291.0,74.5716,74.6658,74.5116,74.6058,51291.0
2019-01-29 12:20:00,87.05,87.12,87.04,87.05,26958.0,74.5973,74.6573,74.5887,74.5973,26958.0
2019-01-29 12:30:00,87.05,87.05,86.98,87.05,24908.0,74.5973,74.5973,74.5373,74.5973,24908.0
2019-01-29 12:40:00,87.07,87.13,87.0,87.0,17742.0,74.6144,74.6658,74.5544,74.5544,17742.0
2019-01-29 12:50:00,87.01,87.05,86.99,87.0,20761.0,74.563,74.5973,74.5459,74.5544,20761.0
2019-01-29 13:00:00,86.99,87.07,86.95,87.0,40000.0,74.5459,74.6144,74.5116,74.5544,40000.0
2019-01-29 13:10:00,87.0,87.08,86.99,87.08,22173.0,74.5544,74.623,74.5459,74.623,22173.0
2019-01-29 13:20:00,87.09,87.12,87.0,87.02,18837.0,74.6316,74.6573,74.5544,74.5716,18837.0
2019-01-29 13:30:00,87.04,87.05,86.99,87.05,17160.0,74.5887,74.5973,74.5459,74.5973,17160.0
2019-01-29 13:40:00,87.03,87.11,87.02,87.04,17486.0,74.5801,74.6487,74.5716,74.5887,17486.0
2019-01-29 13:50:00,87.04,87.2,87.02,87.19,18312.0,74.5887,74.7258,74.5716,74.7172,18312.0
2019-01-29 14:00:00,87.18,87.18,87.02,87.07,25710.0,74.7087,74.7087,74.5716,74.6144,25710.0
2019-01-29 14:10:00,87.05,87.1,87.0,87.04,23938.0,74.5973,74.6401,74.5544,74.5887,23938.0
2019-01-29 14:20:00,87.03,87.06,86.99,87.05,72288.0,74.5801,74.6058,74.5459,74.5973,72288.0
2019-01-29 14:30:00,87.04,87.05,86.95,86.95,39142.0,74.5887,74.5973,74.5116,74.5116,39142.0
2019-01-29 14:40:00,86.95,86.97,86.83,86.92,40947.0,74.5116,74.5287,74.4087,74.4859,40947.0
2019-01-29 14:50:00,86.92,86.96,86.83,86.87,29266.0,74.4859,74.5202,74.4087,74.443,29266.0
2019-01-29 15:00:00,86.87,86.88,86.79,86.8,36151.0,74.443,74.4516,74.3745,74.383,36151.0
2019-01-29 15:10:00,86.79,86.89,86.79,86.89,42166.0,74.3745,74.4602,74.3745,74.4602,42166.0
2019-01-29 15:20:00,86.88,86.9,86.81,86.85,37096.0,74.4516,74.4687,74.3916,74.4259,37096.0
2019-01-29 15:30:00,86.86,86.88,86.72,86.73,35517.0,74.4345,74.4516,74.3145,74.3231,35517.0
2019-01-29 15:40:00,86.73,86.79,86.73,86.77,94136.0,74.3231,74.3745,74.3231,74.3573,94136.0
2019-01-29 15:50:00,86.77,86.85,86.73,86.77,151449.0,74.3573,74.4259,74.3231,74.3573,151449.0
2019-01-30 09:30:00,86.86,86.9,86.52,86.55,56710.0,74.4345,74.4687,74.1431,74.1688,56710.0
2019-01-30 09:40:00,86.55,86.63,86.32,86.35,37720.0,74.1688,74.2374,73.9717,73.9974,37720.0
2019-01-30 09:50:00,86.37,86.45,86.21,86.22,22278.0,74.0146,74.0831,73.8774,73.886,22278.0
2019-01-30 10:00:00,86.22,86.5,86.13,86.48,94487.0,73.886,74.126,73.8089,74.1088,94487.0
2019-01-30 10:10:00,86.47,86.51,86.26,86.31,35303.0,74.1002,74.1345,73.9203,73.9631,35303.0
2019-01-30 10:20:00,86.3,86.36,86.19,86.36,23796.0,73.9546,74.006,73.8603,74.006,23796.0
2019-01-30 10:30:00,86.32,86.4,86.12,86.2,20724.0,73.9717,74.0403,73.8003,73.8689,20724.0
2019-01-30 10:40:00,86.22,86.3,86.16,86.29,27041.0,73.886,73.9546,73.8346,73.946,27041.0
2019-01-30 10:50:00,86.28,86.47,86.27,86.46,26413.0,73.9374,74.1002,73.9289,74.0917,26413.0
2019-01-30 11:00:00,86.46,86.78,86.46,86.78,36436.0,74.0917,74.3659,74.0917,74.3659,36436.0
2019-01-30 11:10:00,86.77,87.01,86.76,86.98,49541.0,74.3573,74.563,74.3488,74.5373,49541.0
2019-01-30 11:20:00,86.99,87.24,86.96,87.16,45132.0,74.5459,74.7601,74.5202,74.6915,45132.0
2019-01-30 11:30:00,87.15,87.15,86.9,86.91,33120.0,74.683,74.683,74.4687,74.4773,33120.0
2019-01-30 11:40:00,86.92,87.17,86.92,87.15,23835.0,74.4859,74.7001,74.4859,74.683,23835.0
2019-01-30 11:50:00,87.14,87.15,87.04,87.12,25297.0,74.6744,74.683,74.5887,74.6573,25297.0
2019-01-30 12:00:00,87.09,87.21,87.0,87.17,21343.0,74.6316,74.7344,74.5544,74.7001,21343.0
2019-01-30 12:10:00,87.17,87.31,87.16,87.26,19143.0,74.7001,74.8201,74.6915,74.7772,19143.0
2019-01-30 12:20:00,87.25,87.27,87.15,87.17,29965.0,74.7687,74.7858,74.683,74.7001,29965.0
2019-01-30 12:30:00,87.18,87.22,87.05,87.17,49986.0,74.7087,74.743,74.5973,74.7001,49986.0
2019-01-30 12:40:00,87.18,87.19,87.04,87.1,30095.0,74.7087,74.7172,74.5887,74.6401,30095.0
2019-01-30 12:50:00,87.11,87.15,87.05,87.06,16553.0,74.6487,74.683,74.5973,74.6058,16553.0
2019-01-30 13:00:00,87.06,87.13,87.04,87.09,14104.0,74.6058,74.6658,74.5887,74.6316,14104.0
2019-01-30 13:10:00,87.09,87.14,86.95,86.95,10472.0,74.6316,74.6744,74.5116,74.5116,10472.0
2019-01-30 13:20:00,86.94,87.0,86.9,86.99,11920.0,74.503,74.5544,74.4687,74.5459,11920.0
2019-01-30 13:30:00,87.0,87.02,86.93,86.96,41499.0,74.5544,74.5716,74.4944,74.5202,41499.0
2019-01-30 13:40:00,86.96,86.98,86.82,86.85,9232.0,74.5202,74.5373,74.4002,74.4259,9232.0
2019-01-30 13:50:00,86.85,86.99,86.84,86.98,13528.0,74.4259,74.5459,74.4173,74.5373,13528.0
2019-01-30 14:00:00,86.97,87.48,86.96,87.34,59758.0,74.5287,74.9658,74.5202,74.8458,59758.0
2019-01-30 14:10:00,87.36,87.63,87.34,87.55,38973.0,74.8629,75.0943,74.8458,75.0258,38973.0
2019-01-30 14:20:00,87.56,87.73,87.48,87.55,37460.0,75.0343,75.18,74.9658,75.0258,37460.0
2019-01-30 14:30:00,87.54,87.54,87.28,87.34,31147.0,75.0172,75.0172,74.7944,74.8458,31147.0
2019-01-30 14:40:00,87.32,87.48,87.22,87.43,25738.0,74.8287,74.9658,74.743,74.9229,25738.0
2019-01-30 14:50:00,87.42,87.56,87.32,87.53,36662.0,74.9143,75.0343,74.8287,75.0086,36662.0
2019-01-30 15:00:00,87.52,87.53,87.34,87.43,40143.0,75.0,75.0086,74.8458,74.9229,40143.0
2019-01-30 15:10:00,87.4,87.41,87.27,87.3,22773.0,74.8972,74.9058,74.7858,74.8115,22773.0
2019-01-30 15:20:00,87.3,87.34,87.17,87.17,35697.0,74.8115,74.8458,74.7001,74.7001,35697.0
2019-01-30 15:30:00,87.16,87.2,87.02,87.16,49507.0,74.6915,74.7258,74.5716,74.6915,49507.0
2019-01-30 15:40:00,87.15,87.26,87.12,87.19,81817.0,74.683,74.7772,74.6573,74.7172,81817.0
2019-01-30 15:50:00,87.19,87.34,87.03,87.34,123935.0,74.7172,74.8458,74.5801,74.8458,123935.0
2019-01-31 09:30:00,86.84,87.22,86.81,87.2,28322.0,74.4173,74.743,74.3916,74.7258,28322.0
2019-01-31 09:40:00,87.15,87.28,87.07,87.26,24317.0,74.683,74.7944,74.6144,74.7772,24317.0
2019-01-31 09:50:00,87.23,87.34,87.13,87.14,26266.0,74.7515,74.8458,74.6658,74.6744,26266.0
2019-01-31 10:00:00,87.14,87.3,87.14,87.2,22321.0,74.6744,74.8115,74.6744,74.7258,22321.0
2019-01-31 10:10:00,87.2,87.36,87.18,87.3,40479.0,74.7258,74.8629,74.7087,74.8115,40479.0
2019-01-31 10:20:00,87.3,87.43,87.2,87.42,14468.0,74.8115,74.9229,74.7258,74.9143,14468.0
2019-01-31 10:30:00,87.43,87.51,87.36,87.45,27219.0,74.9229,74.9915,74.8629,74.9401,27219.0
2019-01-31 10:40:00,87.45,87.48,87.22,87.26,68860.0,74.9401,74.9658,74.743,74.7772,68860.0
2019-01-31 10:50:00,87.26,87.32,87.1,87.2,13045.0,74.7772,74.8287,74.6401,74.7258,13045.0
2019-01-31 11:00:00,87.21,87.35,87.18,87.28,18437.0,74.7344,74.8544,74.7087,74.7944,18437.0
2019-01-31 11:10:00,87.26,87.32,87.17,87.26,20766.0,74.7772,74.8287,74.7001,74.7772,20766.0
2019-01-31 11:20:00,87.27,87.39,87.27,87.36,17690.0,74.7858,74.8886,74.7858,74.8629,17690.0
2019-01-31 11:30:00,87.36,87.43,87.32,87.4,15375.0,74.8629,74.9229,74.8287,74.8972,15375.0
2019-01-31 11:40:00,87.42,87.56,87.39,87.52,18122.0,74.9143,75.0343,74.8886,75.0,18122.0
2019-01-31 11:50:00,87.52,87.52,87.41,87.48,22473.0,75.0,75.0,74.9058,74.9658,22473.0
2019-01-31 12:00:00,87.49,87.5,87.32,87.35,39813.0,74.9743,74.9829,74.8287,74.8544,39813.0
2019-01-31 12:10:00,87.35,87.36,87.26,87.28,21694.0,74.8544,74.8629,74.7772,74.7944,21694.0
2019-01-31 12:20:00,87.29,87.3,87.18,87.19,19982.0,74.8029,74.8115,74.7087,74.7172,19982.0
2019-01-31 12:30:00,87.19,87.41,87.19,87.38,21580.0,74.7172,74.9058,74.7172,74.8801,21580.0
2019-01-31 12:40:00,87.39,87.43,87.21,87.29,23178.0,74.8886,74.9229,74.7344,74.8029,23178.0
2019-01-31 12:50:00,87.25,87.29,87.22,87.29,16663.0,74.7687,74.8029,74.743,74.8029,16663.0
2019-01-31 13:00:00,87.3,87.37,87.25,87.36,14628.0,74.8115,74.8715,74.7687,74.8629,14628.0
2019-01-31 13:10:00,87.37,87.37,87.3,87.32,12562.0,74.8715,74.8715,74.8115,74.8287,12562.0
2019-01-31 13:20:00,87.32,87.38,87.32,87.33,15007.0,74.8287,74.8801,74.8287,74.8372,15007.0
2019-01-31 13:30:00,87.35,87.48,87.3,87.47,16865.0,74.8544,74.9658,74.8115,74.9572,16865.0
2019-01-31 13:40:00,87.48,87.53,87.42,87.46,15992.0,74.9658,75.0086,74.9143,74.9486,15992.0
2019-01-31 13:50:00,87.46,87.61,87.45,87.61,9984.0,74.9486,75.0772,74.9401,75.0772,9984.0
2019-01-31 14:00:00,87.62,87.76,87.59,87.73,27450.0,75.0857,75.2057,75.06,75.18,27450.0
2019-01-31 14:10:00,87.74,87.74,87.59,87.6,22866.0,75.1886,75.1886,75.06,75.0686,22866.0
2019-01-31 14:20:00,87.6,87.65,87.57,87.58,25836.0,75.0686,75.1114,75.0429,75.0515,25836.0
2019-01-31 14:30:00,87.59,87.68,87.56,87.64,18651.0,75.06,75.1372,75.0343,75.1029,18651.0
2019-01-31 14:40:00,87.65,87.7,87.6,87.7,13517.0,75.1114,75.1543,75.0686,75.1543,13517.0
2019-01-31 14:50:00,87.69,87.84,87.68,87.78,20502.0,75.1457,75.2743,75.1372,75.2228,20502.0
2019-01-31 15:00:00,87.77,87.78,87.68,87.72,17943.0,75.2143,75.2228,75.1372,75.1714,17943.0
2019-01-31 15:10:00,87.72,87.72,87.55,87.56,18897.0,75.1714,75.1714,75.0258,75.0343,18897.0
2019-01-31 15:20:00,87.55,87.66,87.54,87.64,22762.0,75.0258,75.12,75.0172,75.1029,22762.0
2019-01-31 15:30:00,87.65,87.74,87.63,87.74,43620.0,75.1114,75.1886,75.0943,75.1886,43620.0
2019-01-31 15:40:00,87.73,87.84,87.72,87.81,62564.0,75.18,75.2743,75.1714,75.2486,62564.0
2019-01-31 15:50:00,87.82,88.05,87.81,87.87,170024.0,75.2571,75.4542,75.2486,75.3,170024.0
2019-02-01 09:30:00,88.3,88.5,88.07,88.4,29513.0,75.6685,75.8399,75.4714,75.7542,29513.0
2019-02-01 09:40:00,88.45,88.53,88.22,88.3,17910.0,75.797,75.8656,75.5999,75.6685,17910.0
2019-02-01 09:50:00,88.26,88.26,88.0,88.04,19194.0,75.6342,75.6342,75.4114,75.4457,19194.0
2019-02-01 10:00:00,88.07,88.3,88.02,88.19,22405.0,75.4714,75.6685,75.4285,75.5742,22405.0
2019-02-01 10:10:00,88.2,88.36,88.2,88.36,18310.0,75.5828,75.7199,75.5828,75.7199,18310.0
2019-02-01 10:20:00,88.32,88.5,88.32,88.35,11908.0,75.6856,75.8399,75.6856,75.7113,11908.0
2019-02-01 10:30:00,88.36,88.43,88.26,88.36,11427.0,75.7199,75.7799,75.6342,75.7199,11427.0
2019-02-01 10:40:00,88.32,88.37,88.22,88.24,20758.0,75.6856,75.7284,75.5999,75.617,20758.0
2019-02-01 10:50:00,88.23,88.28,88.12,88.15,17030.0,75.6085,75.6513,75.5142,75.5399,17030.0
2019-02-01 11:00:00,88.15,88.27,88.06,88.23,17185.0,75.5399,75.6428,75.4628,75.6085,17185.0
2019-02-01 11:10:00,88.26,88.4,88.2,88.36,38459.0,75.6342,75.7542,75.5828,75.7199,38459.0
2019-02-01 11:20:00,88.37,88.47,88.36,88.41,16641.0,75.7284,75.8141,75.7199,75.7627,16641.0
2019-02-01 11:30:00,88.41,88.45,88.33,88.33,8902.0,75.7627,75.797,75.6942,75.6942,8902.0
2019-02-01 11:40:00,88.34,88.42,88.31,88.39,20702.0,75.7027,75.7713,75.677,75.7456,20702.0
2019-02-01 11:50:00,88.41,88.6,88.4,88.57,11511.0,75.7627,75.9255,75.7542,75.8998,11511.0
2019-02-01 12:00:00,88.6,88.66,88.54,88.66,28670.0,75.9255,75.977,75.8741,75.977,28670.0
2019-02-01 12:10:00,88.64,88.66,88.44,88.46,50183.0,75.9598,75.977,75.7884,75.8056,50183.0
2019-02-01 12:20:00,88.47,88.48,88.31,88.41,58365.0,75.8141,75.8227,75.677,75.7627,58365.0
2019-02-01 12:30:00,88.4,88.54,88.39,88.49,39333.0,75.7542,75.8741,75.7456,75.8313,39333.0
2019-02-01 12:40:00,88.49,88.62,88.47,88.62,19738.0,75.8313,75.9427,75.8141,75.9427,19738.0
2019-02-01 12:50:00,88.64,88.7,88.61,88.65,15365.0,75.9598,76.0112,75.9341,75.9684,15365.0
2019-02-01 13:00:00,88.64,88.65,88.57,88.63,20942.0,75.9598,75.9684,75.8998,75.9513,20942.0
2019-02-01 13:10:00,88.62,88.64,88.51,88.59,40825.0,75.9427,75.9598,75.8484,75.917,40825.0
2019-02-01 13:20:00,88.58,88.66,88.51,88.64,16427.0,75.9084,75.977,75.8484,75.9598,16427.0
2019-02-01 13:30:00,88.63,88.69,88.62,88.68,11482.0,75.9513,76.0027,75.9427,75.9941,11482.0
2019-02-01 13:40:00,88.66,88.74,88.52,88.74,47560.0,75.977,76.0455,75.857,76.0455,47560.0
2019-02-01 13:50:00,88.72,88.76,88.64,88.68,36863.0,76.0284,76.0627,75.9598,75.9941,36863.0
2019-02-01 14:00:00,88.7,88.7,88.45,88.46,65870.0,76.0112,76.0112,75.797,75.8056,65870.0
2019-02-01 14:10:00,88.44,88.52,88.42,88.43,24115.0,75.7884,75.857,75.7713,75.7799,24115.0
2019-02-01 14:20:00,88.43,88.45,88.35,88.37,17504.0,75.7799,75.797,75.7113,75.7284,17504.0
2019-02-01 14:30:00,88.37,88.55,88.36,88.53,16653.0,75.7284,75.8827,75.7199,75.8656,16653.0
2019-02-01 14:40:00,88.53,88.58,88.49,88.49,13871.0,75.8656,75.9084,75.8313,75.8313,13871.0
2019-02-01 14:50:00,88.5,88.52,88.4,88.47,20648.0,75.8399,75.857,75.7542,75.8141,20648.0
2019-02-01 15:00:00,88.44,88.47,88.32,88.33,18594.0,75.7884,75.8141,75.6856,75.6942,18594.0
2019-02-01 15:10:00,88.32,88.5,88.3,88.47,26176.0,75.6856,75.8399,75.6685,75.8141,26176.0
2019-02-01 15:20:00,88.47,88.57,88.46,88.57,47421.0,75.8141,75.8998,75.8056,75.8998,47421.0
2019-02-01 15:30:00,88.58,88.75,88.58,88.75,54704.0,75.9084,76.0541,75.9084,76.0541,54704.0
2019-02-01 15:40:00,88.75,88.78,88.67,88.69,62628.0,76.0541,76.0798,75.9855,76.0027,62628.0
2019-02-01 15:50:00,88.69,88.88,88.68,88.83,240062.0,76.0027,76.1655,75.9941,76.1226,240062.0
2019-02-04 09:30:00,88.8,88.84,88.37,88.7,40146.0,76.0969,76.1312,75.7284,76.0112,40146.0
2019-02-04 09:40:00,88.71,88.76,88.43,88.55,24848.0,76.0198,76.0627,75.7799,75.8827,24848.0
2019-02-04 09:50:00,88.55,88.58,88.49,88.51,38993.0,75.8827,75.9084,75.8313,75.8484,38993.0
2019-02-04 10:00:00,88.51,88.52,88.26,88.45,47004.0,75.8484,75.857,75.6342,75.797,47004.0
2019-02-04 10:10:00,88.45,88.62,88.44,88.59,22021.0,75.797,75.9427,75.7884,75.917,22021.0
2019-02-04 10:20:00,88.59,88.59,88.3,88.39,33745.0,75.917,75.917,75.6685,75.7456,33745.0
2019-02-04 10:30:00,88.39,88.6,88.37,88.56,51060.0,75.7456,75.9255,75.7284,75.8913,51060.0
2019-02-04 10:40:00,88.56,88.61,88.49,88.53,32579.0,75.8913,75.9341,75.8313,75.8656,32579.0
2019-02-04 10:50:00,88.54,88.62,88.47,88.55,36843.0,75.8741,75.9427,75.8141,75.8827,36843.0
2019-02-04 11:00:00,88.55,88.74,88.54,88.58,18254.0,75.8827,76.0455,75.8741,75.9084,18254.0
2019-02-04 11:10:00,88.59,88.62,88.52,88.6,22257.0,75.917,75.9427,75.857,75.9255,22257.0
2019-02-04 11:20:00,88.6,88.66,88.55,88.63,27605.0,75.9255,75.977,75.8827,75.9513,27605.0
2019-02-04 11:30:00,88.64,88.68,88.59,88.65,22439.0,75.9598,75.9941,75.917,75.9684,22439.0
2019-02-04 11:40:00,88.65,88.67,88.56,88.58,37805.0,75.9684,75.9855,75.8913,75.9084,37805.0
2019-02-04 11:50:00,88.58,88.67,88.58,88.66,23061.0,75.9084,75.9855,75.9084,75.977,23061.0
2019-02-04 12:00:00,88.67,88.7,88.63,88.63,14593.0,75.9855,76.0112,75.9513,75.9513,14593.0
2019-02-04 12:10:00,88.64,88.75,88.63,88.7,20897.0,75.9598,76.0541,75.9513,76.0112,20897.0
2019-02-04 12:20:00,88.7,88.7,88.59,88.62,14892.0,76.0112,76.0112,75.917,75.9427,14892.0
2019-02-04 12:30:00,88.6,88.69,88.59,88.62,21094.0,75.9255,76.0027,75.917,75.9427,21094.0
2019-02-04 12:40:00,88.61,88.63,88.5,88.55,32218.0,75.9341,75.9513,75.8399,75.8827,32218.0
2019-02-04 12:50:00,88.56,88.64,88.52,88.56,33503.0,75.8913,75.9598,75.857,75.8913,33503.0
2019-02-04 13:00:00,88.57,88.63,88.55,88.61,14082.0,75.8998,75.9513,75.8827,75.9341,14082.0
2019-02-04 13:10:00,88.61,88.61,88.55,88.58,13463.0,75.9341,75.9341,75.8827,75.9084,13463.0
2019-02-04 13:20:00,88.57,88.6,88.55,88.57,12353.0,75.8998,75.9255,75.8827,75.8998,12353.0
2019-02-04 13:30:00,88.56,88.59,88.52,88.55,18581.0,75.8913,75.917,75.857,75.8827,18581.0
2019-02-04 13:40:00,88.56,88.71,88.56,88.71,15196.0,75.8913,76.0198,75.8913,76.0198,15196.0
2019-02-04 13:50:00,88.7,88.78,88.68,88.77,13438.0,76.0112,76.0798,75.9941,76.0712,13438.0
2019-02-04 14:00:00,88.76,88.77,88.71,88.77,14690.0,76.0627,76.0712,76.0198,76.0712,14690.0
2019-02-04 14:10:00,88.77,88.81,88.73,88.74,18020.0,76.0712,76.1055,76.0369,76.0455,18020.0
2019-02-04 14:20:00,88.74,88.97,88.73,88.94,32952.0,76.0455,76.2426,76.0369,76.2169,32952.0
2019-02-04 14:30:00,88.93,88.93,88.8,88.81,26633.0,76.2083,76.2083,76.0969,76.1055,26633.0
2019-02-04 14:40:00,88.8,88.82,88.64,88.67,20907.0,76.0969,76.1141,75.9598,75.9855,20907.0
2019-02-04 14:50:00,88.67,88.75,88.64,88.7,20141.0,75.9855,76.0541,75.9598,76.0112,20141.0
2019-02-04 15:00:00,88.71,88.76,88.63,88.76,25777.0,76.0198,76.0627,75.9513,76.0627,25777.0
2019-02-04 15:10:00,88.77,88.78,88.73,88.74,19261.0,76.0712,76.0798,76.0369,76.0455,19261.0
2019-02-04 15:20:00,88.74,88.82,88.72,88.76,24686.0,76.0455,76.1141,76.0284,76.0627,24686.0
2019-02-04 15:30:00,88.75,88.77,88.71,88.73,33569.0,76.0541,76.0712,76.0198,76.0369,33569.0
2019-02-04 15:40:00,88.74,88.82,88.73,88.76,57496.0,76.0455,76.1141,76.0369,76.0627,57496.0
2019-02-04 15:50:00,88.76,88.94,88.74,88.81,186505.0,76.0627,76.2169,76.0455,76.1055,186505.0
2019-02-05 09:30:00,89.0,89.16,88.52,88.62,31530.0,76.2683,76.4054,75.857,75.9427,31530.0
2019-02-05 09:40:00,88.67,88.71,88.51,88.63,17156.0,75.9855,76.0198,75.8484,75.9513,17156.0
2019-02-05 09:50:00,88.57,88.73,88.57,88.73,19477.0,75.8998,76.0369,75.8998,76.0369,19477.0
2019-02-05 10:00:00,88.73,88.73,88.57,88.66,32032.0,76.0369,76.0369,75.8998,75.977,32032.0
2019-02-05 10:10:00,88.63,88.69,88.5,88.6,64586.0,75.9513,76.0027,75.8399,75.9255,64586.0
2019-02-05 10:20:00,88.6,88.65,88.52,88.65,33757.0,75.9255,75.9684,75.857,75.9684,33757.0
2019-02-05 10:30:00,88.64,88.74,88.58,88.62,49761.0,75.9598,76.0455,75.9084,75.9427,49761.0
2019-02-05 10:40:00,88.63,88.76,88.6,88.75,58387.0,75.9513,76.0627,75.9255,76.0541,58387.0
2019-02-05 10:50:00,88.76,88.94,88.76,88.89,35842.0,76.0627,76.2169,76.0627,76.1741,35842.0
2019-02-05 11:00:00,88.88,88.97,88.85,88.86,28992.0,76.1655,76.2426,76.1398,76.1484,28992.0
2019-02-05 11:10:00,88.85,88.85,88.74,88.75,34827.0,76.1398,76.1398,76.0455,76.0541,34827.0
2019-02-05 11:20:00,88.75,88.77,88.56,88.61,30706.0,76.0541,76.0712,75.8913,75.9341,30706.0
2019-02-05 11:30:00,88.6,88.67,88.57,88.62,41296.0,75.9255,75.9855,75.8998,75.9427,41296.0
2019-02-05 11:40:00,88.62,88.65,88.49,88.5,73618.0,75.9427,75.9684,75.8313,75.8399,73618.0
2019-02-05 11:50:00,88.5,88.66,88.45,88.56,35785.0,75.8399,75.977,75.797,75.8913,35785.0
2019-02-05 12:00:00,88.55,88.75,88.53,88.61,22474.0,75.8827,76.0541,75.8656,75.9341,22474.0
2019-02-05 12:10:00,88.6,88.66,88.53,88.53,24798.0,75.9255,75.977,75.8656,75.8656,24798.0
2019-02-05 12:20:00,88.53,88.6,88.49,88.55,21279.0,75.8656,75.9255,75.8313,75.8827,21279.0
2019-02-05 12:30:00,88.57,88.66,88.54,88.66,20711.0,75.8998,75.977,75.8741,75.977,20711.0
2019-02-05 12:40:00,88.66,88.7,88.6,88.64,16364.0,75.977,76.0112,75.9255,75.9598,16364.0
2019-02-05 12:50:00,88.65,88.7,88.52,88.56,16662.0,75.9684,76.0112,75.857,75.8913,16662.0
2019-02-05 13:00:00,88.58,88.64,88.5,88.5,13775.0,75.9084,75.9598,75.8399,75.8399,13775.0
2019-02-05 13:10:00,88.48,88.64,88.48,88.61,12434.0,75.8227,75.9598,75.8227,75.9341,12434.0
2019-02-05 13:20:00,88.62,88.71,88.61,88.66,25923.0,75.9427,76.0198,75.9341,75.977,25923.0
2019-02-05 13:30:00,88.68,88.7,88.65,88.68,21968.0,75.9941,76.0112,75.9684,75.9941,21968.0
2019-02-05 13:40:00,88.7,88.8,88.69,88.78,18155.0,76.0112,76.0969,76.0027,76.0798,18155.0
2019-02-05 13:50:00,88.78,88.78,88.69,88.71,18187.0,76.0798,76.0798,76.0027,76.0198,18187.0
2019-02-05 14:00:00,88.72,88.86,88.69,88.78,38431.0,76.0284,76.1484,76.0027,76.0798,38431.0
2019-02-05 14:10:00,88.77,88.94,88.76,88.92,33302.0,76.0712,76.2169,76.0627,76.1998,33302.0
2019-02-05 14:20:00,88.91,89.05,88.88,89.0,118812.0,76.1912,76.3112,76.1655,76.2683,118812.0
2019-02-05 14:30:00,89.0,89.01,88.82,88.84,41632.0,76.2683,76.2769,76.1141,76.1312,41632.0
2019-02-05 14:40:00,88.83,88.93,88.8,88.84,46275.0,76.1226,76.2083,76.0969,76.1312,46275.0
2019-02-05 14:50:00,88.85,88.9,88.83,88.86,25757.0,76.1398,76.1826,76.1226,76.1484,25757.0
2019-02-05 15:00:00,88.87,88.97,88.81,88.89,32095.0,76.1569,76.2426,76.1055,76.1741,32095.0
2019-02-05 15:10:00,88.89,88.9,88.82,88.89,25641.0,76.1741,76.1826,76.1141,76.1741,25641.0
2019-02-05 15:20:00,88.89,88.94,88.82,88.85,49616.0,76.1741,76.2169,76.1141,76.1398,49616.0
2019-02-05 15:30:00,88.85,88.9,88.81,88.9,42093.0,76.1398,76.1826,76.1055,76.1826,42093.0
2019-02-05 15:40:00,88.91,88.96,88.81,88.85,66406.0,76.1912,76.234,76.1055,76.1398,66406.0
2019-02-05 15:50:00,88.85,88.92,88.79,88.92,166420.0,76.1398,76.1998,76.0884,76.1998,166420.0
2019-02-06 09:30:00,90.89,91.83,90.0,90.99,212195.0,77.888,78.6935,77.1253,77.9736,212195.0
2019-02-06 09:40:00,90.86,90.95,90.1,90.48,97115.0,77.8622,77.9394,77.211,77.5366,97115.0
2019-02-06 09:50:00,90.5,91.07,90.24,90.66,89225.0,77.5537,78.0422,77.3309,77.6909,89225.0
2019-02-06 10:00:00,90.65,90.85,90.44,90.52,81808.0,77.6823,77.8537,77.5023,77.5709,81808.0
2019-02-06 10:10:00,90.51,90.96,90.38,90.94,92111.0,77.5623,77.9479,77.4509,77.9308,92111.0
2019-02-06 10:20:00,90.98,91.3,90.91,91.27,81138.0,77.9651,78.2393,77.9051,78.2136,81138.0
2019-02-06 10:30:00,91.28,91.32,91.01,91.14,50769.0,78.2222,78.2564,77.9908,78.1022,50769.0
2019-02-06 10:40:00,91.12,91.2,91.03,91.08,36894.0,78.0851,78.1536,78.0079,78.0508,36894.0
2019-02-06 10:50:00,91.09,91.72,91.09,91.6,66202.0,78.0593,78.5992,78.0593,78.4964,66202.0
2019-02-06 11:00:00,91.62,91.68,91.39,91.56,61352.0,78.5135,78.5649,78.3164,78.4621,61352.0
2019-02-06 11:10:00,91.55,91.66,91.37,91.47,67452.0,78.4535,78.5478,78.2993,78.385,67452.0
2019-02-06 11:20:00,91.49,91.8,91.41,91.76,73619.0,78.4021,78.6678,78.3336,78.6335,73619.0
2019-02-06 11:30:00,91.75,92.07,91.7,92.07,87885.0,78.6249,78.8992,78.5821,78.8992,87885.0
2019-02-06 11:40:00,92.07,92.16,91.93,92.03,74604.0,78.8992,78.9763,78.7792,78.8649,74604.0
2019-02-06 11:50:00,92.03,92.08,91.76,91.91,47191.0,78.8649,78.9077,78.6335,78.762,47191.0
2019-02-06 12:00:00,91.92,92.16,91.83,91.89,49664.0,78.7706,78.9763,78.6935,78.7449,49664.0
2019-02-06 12:10:00,91.9,92.16,91.88,92.13,46656.0,78.7535,78.9763,78.7363,78.9506,46656.0
2019-02-06 12:20:00,92.14,92.27,92.09,92.16,66295.0,78.9591,79.0705,78.9163,78.9763,66295.0
2019-02-06 12:30:00,92.15,92.24,92.05,92.08,47745.0,78.9677,79.0448,78.882,78.9077,47745.0
2019-02-06 12:40:00,92.08,92.17,91.98,92.03,50551.0,78.9077,78.9848,78.822,78.8649,50551.0
2019-02-06 12:50:00,92.03,92.09,91.8,91.8,54418.0,78.8649,78.9163,78.6678,78.6678,54418.0
2019-02-06 13:00:00,91.8,91.89,91.73,91.8,55190.0,78.6678,78.7449,78.6078,78.6678,55190.0
2019-02-06 13:10:00,91.81,92.02,91.79,91.91,48935.0,78.6763,78.8563,78.6592,78.762,48935.0
2019-02-06 13:20:00,91.9,91.9,91.58,91.63,55002.0,78.7535,78.7535,78.4792,78.5221,55002.0
2019-02-06 13:30:00,91.64,91.79,91.54,91.79,40737.0,78.5307,78.6592,78.445,78.6592,40737.0
2019-02-06 13:40:00,91.8,91.98,91.71,91.95,83772.0,78.6678,78.822,78.5907,78.7963,83772.0
2019-02-06 13:50:00,91.96,92.09,91.92,91.98,46539.0,78.8049,78.9163,78.7706,78.822,46539.0
2019-02-06 14:00:00,92.0,92.13,91.83,91.95,126744.0,78.8392,78.9506,78.6935,78.7963,126744.0
2019-02-06 14:10:00,91.95,92.36,91.92,92.32,139725.0,78.7963,79.1477,78.7706,79.1134,139725.0
2019-02-06 14:20:00,92.31,92.41,92.11,92.32,65467.0,79.1048,79.1905,78.9334,79.1134,65467.0
2019-02-06 14:30:00,92.31,92.41,92.24,92.36,51050.0,79.1048,79.1905,79.0448,79.1477,51050.0
2019-02-06 14:40:00,92.37,92.49,92.37,92.47,47252.0,79.1562,79.2591,79.1562,79.2419,47252.0
2019-02-06 14:50:00,92.46,92.65,92.4,92.61,67155.0,79.2334,79.3962,79.1819,79.3619,67155.0
2019-02-06 15:00:00,92.6,92.66,92.44,92.66,47910.0,79.3533,79.4048,79.2162,79.4048,47910.0
2019-02-06 15:10:00,92.66,92.67,92.33,92.34,91174.0,79.4048,79.4133,79.122,79.1305,91174.0
2019-02-06 15:20:00,92.34,92.66,92.33,92.5,94203.0,79.1305,79.4048,79.122,79.2676,94203.0
2019-02-06 15:30:00,92.5,92.59,92.47,92.5,209550.0,79.2676,79.3448,79.2419,79.2676,209550.0
2019-02-06 15:40:00,92.49,92.64,92.4,92.45,309037.0,79.2591,79.3876,79.1819,79.2248,309037.0
2019-02-06 15:50:00,92.44,92.6,92.43,92.56,413773.0,79.2162,79.3533,79.2077,79.3191,413773.0
2019-02-07 09:30:00,92.42,93.0,92.25,92.87,66718.0,79.1991,79.6961,79.0534,79.5847,66718.0
2019-02-07 09:40:00,92.69,93.11,92.47,92.98,44532.0,79.4305,79.7904,79.2419,79.679,44532.0
2019-02-07 09:50:00,93.01,93.19,92.94,93.07,37213.0,79.7047,79.8589,79.6447,79.7561,37213.0
2019-02-07 10:00:00,93.04,93.07,92.47,92.56,40093.0,79.7304,79.7561,79.2419,79.3191,40093.0
2019-02-07 10:10:00,92.59,92.86,92.57,92.82,49331.0,79.3448,79.5761,79.3276,79.5419,49331.0
2019-02-07 10:20:00,92.82,93.22,92.82,93.07,53774.0,79.5419,79.8846,79.5419,79.7561,53774.0
2019-02-07 10:30:00,93.04,93.13,92.65,92.68,66805.0,79.7304,79.8075,79.3962,79.4219,66805.0
2019-02-07 10:40:00,92.68,92.7,92.26,92.26,55030.0,79.4219,79.439,79.062,79.062,55030.0
2019-02-07 10:50:00,92.27,92.28,91.92,92.07,125878.0,79.0705,79.0791,78.7706,78.8992,125878.0
2019-02-07 11:00:00,92.05,92.36,92.04,92.28,97092.0,78.882,79.1477,78.8734,79.0791,97092.0
2019-02-07 11:10:00,92.26,92.3,91.76,91.79,54654.0,79.062,79.0963,78.6335,78.6592,54654.0
2019-02-07 11:20:00,91.77,91.87,91.63,91.74,38500.0,78.6421,78.7278,78.5221,78.6164,38500.0
2019-02-07 11:30:00,91.74,91.83,91.51,91.83,48131.0,78.6164,78.6935,78.4193,78.6935,48131.0
2019-02-07 11:40:00,91.81,91.82,91.68,91.7,34896.0,78.6763,78.6849,78.5649,78.5821,34896.0
2019-02-07 11:50:00,91.69,92.05,91.59,91.86,85601.0,78.5735,78.882,78.4878,78.7192,85601.0
2019-02-07 12:00:00,91.87,91.97,91.74,91.97,63013.0,78.7278,78.8135,78.6164,78.8135,63013.0
2019-02-07 12:10:00,91.98,92.01,91.89,91.95,19706.0,78.822,78.8477,78.7449,78.7963,19706.0
2019-02-07 12:20:00,91.96,92.17,91.96,92.06,24448.0,78.8049,78.9848,78.8049,78.8906,24448.0
2019-02-07 12:30:00,92.04,92.09,91.95,91.98,21983.0,78.8734,78.9163,78.7963,78.822,21983.0
2019-02-07 12:40:00,91.99,92.01,91.78,91.83,30264.0,78.8306,78.8477,78.6506,78.6935,30264.0
2019-02-07 12:50:00,91.83,91.86,91.67,91.69,20054.0,78.6935,78.7192,78.5564,78.5735,20054.0
2019-02-07 13:00:00,91.67,92.1,91.67,92.06,24086.0,78.5564,78.9249,78.5564,78.8906,24086.0
2019-02-07 13:10:00,92.08,92.08,91.74,91.78,31005.0,78.9077,78.9077,78.6164,78.6506,31005.0
2019-02-07 13:20:00,91.79,91.94,91.73,91.79,39810.0,78.6592,78.7877,78.6078,78.6592,39810.0
2019-02-07 13:30:00,91.8,92.2,91.78,92.14,65835.0,78.6678,79.0106,78.6506,78.9591,65835.0
2019-02-07 13:40:00,92.13,92.15,91.88,91.92,32180.0,78.9506,78.9677,78.7363,78.7706,32180.0
2019-02-07 13:50:00,91.92,92.07,91.89,92.02,44382.0,78.7706,78.8992,78.7449,78.8563,44382.0
2019-02-07 14:00:00,92.0,92.02,91.87,91.9,36406.0,78.8392,78.8563,78.7278,78.7535,36406.0
2019-02-07 14:10:00,91.89,91.89,91.61,91.66,45277.0,78.7449,78.7449,78.505,78.5478,45277.0
2019-02-07 14:20:00,91.68,91.78,91.62,91.74,23740.0,78.5649,78.6506,78.5135,78.6164,23740.0
2019-02-07 14:30:00,91.76,91.78,91.52,91.53,41711.0,78.6335,78.6506,78.4278,78.4364,41711.0
2019-02-07 14:40:00,91.53,91.55,91.38,91.44,45495.0,78.4364,78.4535,78.3079,78.3593,45495.0
2019-02-07 14:50:00,91.43,91.55,91.4,91.49,49539.0,78.3507,78.4535,78.325,78.4021,49539.0
2019-02-07 15:00:00,91.49,91.58,91.41,91.54,93626.0,78.4021,78.4792,78.3336,78.445,93626.0
2019-02-07 15:10:00,91.53,91.57,91.47,91.56,45040.0,78.4364,78.4707,78.385,78.4621,45040.0
2019-02-07 15:20:00,91.56,91.71,91.53,91.7,82819.0,78.4621,78.5907,78.4364,78.5821,82819.0
2019-02-07 15:30:00,91.71,91.88,91.64,91.88,93646.0,78.5907,78.7363,78.5307,78.7363,93646.0
2019-02-07 15:40:00,91.88,92.09,91.87,91.92,104632.0,78.7363,78.9163,78.7278,78.7706,104632.0
2019-02-07 15:50:00,91.92,92.32,91.91,92.31,434902.0,78.7706,79.1134,78.762,79.1048,434902.0
2019-02-08 09:30:00,91.91,92.52,91.91,92.23,24916.0,78.762,79.2848,78.762,79.0363,24916.0
2019-02-08 09:40:00,92.29,92.43,92.04,92.3,28336.0,79.0877,79.2077,78.8734,79.0963,28336.0
2019-02-08 09:50:00,92.27,92.31,91.81,91.85,18255.0,79.0705,79.1048,78.6763,78.7106,18255.0
2019-02-08 10:00:00,91.84,91.87,91.66,91.79,36352.0,78.7021,78.7278,78.5478,78.6592,36352.0
2019-02-08 10:10:00,91.77,91.84,91.56,91.56,39440.0,78.6421,78.7021,78.4621,78.4621,39440.0
2019-02-08 10:20:00,91.59,91.68,91.55,91.61,20082.0,78.4878,78.5649,78.4535,78.505,20082.0
2019-02-08 10:30:00,91.61,91.71,91.33,91.37,29966.0,78.505,78.5907,78.265,78.2993,29966.0
2019-02-08 10:40:00,91.36,91.44,91.19,91.21,80872.0,78.2907,78.3593,78.145,78.1622,80872.0
2019-02-08 10:50:00,91.22,91.38,91.14,91.34,110682.0,78.1707,78.3079,78.1022,78.2736,110682.0
2019-02-08 11:00:00,91.34,91.38,91.12,91.36,68098.0,78.2736,78.3079,78.0851,78.2907,68098.0
2019-02-08 11:10:00,91.34,91.63,91.26,91.56,47874.0,78.2736,78.5221,78.205,78.4621,47874.0
2019-02-08 11:20:00,91.56,91.79,91.5,91.75,44217.0,78.4621,78.6592,78.4107,78.6249,44217.0
2019-02-08 11:30:00,91.75,91.86,91.6,91.79,38756.0,78.6249,78.7192,78.4964,78.6592,38756.0
2019-02-08 11:40:00,91.79,91.99,91.77,91.99,35166.0,78.6592,78.8306,78.6421,78.8306,35166.0
2019-02-08 11:50:00,91.99,92.12,91.94,92.09,29629.0,78.8306,78.942,78.7877,78.9163,29629.0
2019-02-08 12:00:00,92.09,92.21,92.07,92.15,39661.0,78.9163,79.0191,78.8992,78.9677,39661.0
2019-02-08 12:10:00,92.13,92.22,92.06,92.22,34609.0,78.9506,79.0277,78.8906,79.0277,34609.0
2019-02-08 12:20:00,92.19,92.29,92.19,92.28,25490.0,79.002,79.0877,79.002,79.0791,25490.0
2019-02-08 12:30:00,92.29,92.34,92.25,92.33,32026.0,79.0877,79.1305,79.0534,79.122,32026.0
2019-02-08 12:40:00,92.31,92.37,92.23,92.25,39415.0,79.1048,79.1562,79.0363,79.0534,39415.0
2019-02-08 12:50:00,92.25,92.28,92.02,92.06,35023.0,79.0534,79.0791,78.8563,78.8906,35023.0
2019-02-08 13:00:00,92.06,92.17,91.96,92.14,39420.0,78.8906,78.9848,78.8049,78.9591,39420.0
2019-02-08 13:10:00,92.13,92.17,92.02,92.02,15241.0,78.9506,78.9848,78.8563,78.8563,15241.0
2019-02-08 13:20:00,92.01,92.17,92.01,92.06,26341.0,78.8477,78.9848,78.8477,78.8906,26341.0
2019-02-08 13:30:00,92.06,92.09,92.01,92.01,14383.0,78.8906,78.9163,78.8477,78.8477,14383.0
2019-02-08 13:40:00,92.02,92.09,91.91,91.92,15580.0,78.8563,78.9163,78.762,78.7706,15580.0
2019-02-08 13:50:00,91.91,91.99,91.91,91.98,21425.0,78.762,78.8306,78.762,78.822,21425.0
2019-02-08 14:00:00,91.98,92.02,91.94,91.99,49544.0,78.822,78.8563,78.7877,78.8306,49544.0
2019-02-08 14:10:00,91.98,92.25,91.98,92.24,37391.0,78.822,79.0534,78.822,79.0448,37391.0
2019-02-08 14:20:00,92.24,92.27,92.16,92.26,76839.0,79.0448,79.0705,78.9763,79.062,76839.0
2019-02-08 14:30:00,92.23,92.28,92.13,92.16,50985.0,79.0363,79.0791,78.9506,78.9763,50985.0
2019-02-08 14:40:00,92.17,92.34,92.17,92.26,43249.0,78.9848,79.1305,78.9848,79.062,43249.0
2019-02-08 14:50:00,92.27,92.27,92.11,92.13,43748.0,79.0705,79.0705,78.9334,78.9506,43748.0
2019-02-08 15:00:00,92.13,92.18,92.1,92.16,38999.0,78.9506,78.9934,78.9249,78.9763,38999.0
2019-02-08 15:10:00,92.16,92.31,92.15,92.25,37462.0,78.9763,79.1048,78.9677,79.0534,37462.0
2019-02-08 15:20:00,92.26,92.35,92.23,92.27,30862.0,79.062,79.1391,79.0363,79.0705,30862.0
2019-02-08 15:30:00,92.27,92.31,92.22,92.27,44098.0,79.0705,79.1048,79.0277,79.0705,44098.0
2019-02-08 15:40:00,92.27,92.29,92.16,92.26,84954.0,79.0705,79.0877,78.9763,79.062,84954.0
2019-02-08 15:50:00,92.26,92.48,92.25,92.48,256447.0,79.062,79.2505,79.0534,79.2505,256447.0
2019-02-11 09:30:00,92.81,92.81,92.19,92.19,61832.0,79.5333,79.5333,79.002,79.002,61832.0
2019-02-11 09:40:00,92.19,92.43,92.17,92.25,29134.0,79.002,79.2077,78.9848,79.0534,29134.0
2019-02-11 09:50:00,92.29,92.38,92.01,92.2,48856.0,79.0877,79.1648,78.8477,79.0106,48856.0
2019-02-11 10:00:00,92.23,92.27,91.84,91.89,46777.0,79.0363,79.0705,78.7021,78.7449,46777.0
2019-02-11 10:10:00,91.86,91.89,91.64,91.84,28787.0,78.7192,78.7449,78.5307,78.7021,28787.0
2019-02-11 10:20:00,91.86,91.9,91.68,91.74,23017.0,78.7192,78.7535,78.5649,78.6164,23017.0
2019-02-11 10:30:00,91.74,91.76,91.62,91.74,31636.0,78.6164,78.6335,78.5135,78.6164,31636.0
2019-02-11 10:40:00,91.74,91.89,91.65,91.65,24256.0,78.6164,78.7449,78.5392,78.5392,24256.0
2019-02-11 10:50:00,91.64,91.72,91.52,91.68,41563.0,78.5307,78.5992,78.4278,78.5649,41563.0
2019-02-11 11:00:00,91.69,91.94,91.69,91.8,31815.0,78.5735,78.7877,78.5735,78.6678,31815.0
2019-02-11 11:10:00,91.8,91.89,91.71,91.86,28948.0,78.6678,78.7449,78.5907,78.7192,28948.0
2019-02-11 11:20:00,91.84,91.85,91.67,91.74,24929.0,78.7021,78.7106,78.5564,78.6164,24929.0
2019-02-11 11:30:00,91.73,91.79,91.64,91.74,33373.0,78.6078,78.6592,78.5307,78.6164,33373.0
2019-02-11 11:40:00,91.73,91.88,91.72,91.82,26809.0,78.6078,78.7363,78.5992,78.6849,26809.0
2019-02-11 11:50:00,91.8,91.81,91.61,91.76,23423.0,78.6678,78.6763,78.505,78.6335,23423.0
2019-02-11 12:00:00,91.77,91.89,91.75,91.86,35373.0,78.6421,78.7449,78.6249,78.7192,35373.0
2019-02-11 12:10:00,91.85,91.92,91.79,91.82,37263.0,78.7106,78.7706,78.6592,78.6849,37263.0
2019-02-11 12:20:00,91.79,91.97,91.75,91.95,30824.0,78.6592,78.8135,78.6249,78.7963,30824.0
2019-02-11 12:30:00,91.95,92.03,91.94,92.01,44038.0,78.7963,78.8649,78.7877,78.8477,44038.0
2019-02-11 12:40:00,92.01,92.05,91.97,92.05,24306.0,78.8477,78.882,78.8135,78.882,24306.0
2019-02-11 12:50:00,92.05,92.16,92.01,92.14,24764.0,78.882,78.9763,78.8477,78.9591,24764.0
2019-02-11 13:00:00,92.13,92.16,92.06,92.11,33893.0,78.9506,78.9763,78.8906,78.9334,33893.0
2019-02-11 13:10:00,92.11,92.14,91.9,91.95,39860.0,78.9334,78.9591,78.7535,78.7963,39860.0
2019-02-11 13:20:00,91.96,92.09,91.96,91.98,21248.0,78.8049,78.9163,78.8049,78.822,21248.0
2019-02-11 13:30:00,92.0,92.03,91.92,91.95,32107.0,78.8392,78.8649,78.7706,78.7963,32107.0
2019-02-11 13:40:00,91.95,92.11,91.94,92.09,19690.0,78.7963,78.9334,78.7877,78.9163,19690.0
2019-02-11 13:50:00,92.09,92.1,91.97,92.07,57033.0,78.9163,78.9249,78.8135,78.8992,57033.0
2019-02-11 14:00:00,92.07,92.19,92.03,92.13,34343.0,78.8992,79.002,78.8649,78.9506,34343.0
2019-02-11 14:10:00,92.11,92.14,91.96,92.14,55216.0,78.9334,78.9591,78.8049,78.9591,55216.0
2019-02-11 14:20:00,92.14,92.24,92.14,92.23,17922.0,78.9591,79.0448,78.9591,79.0363,17922.0
2019-02-11 14:30:00,92.24,92.26,92.12,92.15,35289.0,79.0448,79.062,78.942,78.9677,35289.0
2019-02-11 14:40:00,92.15,92.24,92.08,92.14,58193.0,78.9677,79.0448,78.9077,78.9591,58193.0
2019-02-11 14:50:00,92.14,92.39,92.09,92.38,95504.0,78.9591,79.1734,78.9163,79.1648,95504.0
2019-02-11 15:00:00,92.39,92.61,92.39,92.61,57590.0,79.1734,79.3619,79.1734,79.3619,57590.0
2019-02-11 15:10:00,92.61,92.65,92.44,92.45,56525.0,79.3619,79.3962,79.2162,79.2248,56525.0
2019-02-11 15:20:00,92.45,92.5,92.37,92.46,28001.0,79.2248,79.2676,79.1562,79.2334,28001.0
2019-02-11 15:30:00,92.47,92.53,92.35,92.48,47692.0,79.2419,79.2933,79.1391,79.2505,47692.0
2019-02-11 15:40:00,92.48,92.56,92.45,92.51,82257.0,79.2505,79.3191,79.2248,79.2762,82257.0
2019-02-11 15:50:00,92.52,92.66,92.51,92.54,161815.0,79.2848,79.4048,79.2762,79.3019,161815.0
2019-02-12 09:30:00,93.02,93.43,93.02,93.27,45466.0,79.7133,80.0646,79.7133,79.9275,45466.0
2019-02-12 09:40:00,93.27,93.37,93.12,93.3,18683.0,79.9275,80.0132,79.7989,79.9532,18683.0
2019-02-12 09:50:00,93.31,93.48,93.23,93.29,36380.0,79.9618,80.1074,79.8932,79.9446,36380.0
2019-02-12 10:00:00,93.31,93.54,93.29,93.45,35472.0,79.9618,80.1589,79.9446,80.0817,35472.0
2019-02-12 10:10:00,93.46,93.54,93.31,93.31,29672.0,80.0903,80.1589,79.9618,79.9618,29672.0
2019-02-12 10:20:00,93.31,93.32,93.12,93.15,33474.0,79.9618,79.9703,79.7989,79.8247,33474.0
2019-02-12 10:30:00,93.15,93.26,93.11,93.13,29881.0,79.8247,79.9189,79.7904,79.8075,29881.0
2019-02-12 10:40:00,93.13,93.13,92.91,92.95,27323.0,79.8075,79.8075,79.619,79.6533,27323.0
2019-02-12 10:50:00,92.93,93.14,92.91,93.13,31976.0,79.6361,79.8161,79.619,79.8075,31976.0
2019-02-12 11:00:00,93.13,93.23,93.11,93.2,31613.0,79.8075,79.8932,79.7904,79.8675,31613.0
2019-02-12 11:10:00,93.21,93.24,93.01,93.02,39616.0,79.8761,79.9018,79.7047,79.7133,39616.0
2019-02-12 11:20:00,93.02,93.07,92.93,92.96,75496.0,79.7133,79.7561,79.6361,79.6618,75496.0
2019-02-12 11:30:00,92.95,93.07,92.83,92.86,83188.0,79.6533,79.7561,79.5504,79.5761,83188.0
2019-02-12 11:40:00,92.86,92.99,92.85,92.95,38998.0,79.5761,79.6875,79.5676,79.6533,38998.0
2019-02-12 11:50:00,92.94,93.13,92.94,93.12,31374.0,79.6447,79.8075,79.6447,79.7989,31374.0
2019-02-12 12:00:00,93.11,93.18,93.03,93.06,21134.0,79.7904,79.8504,79.7218,79.7475,21134.0
2019-02-12 12:10:00,93.06,93.14,93.01,93.01,21561.0,79.7475,79.8161,79.7047,79.7047,21561.0
2019-02-12 12:20:00,93.02,93.15,93.02,93.13,31022.0,79.7133,79.8247,79.7133,79.8075,31022.0
2019-02-12 12:30:00,93.13,93.15,93.02,93.11,35024.0,79.8075,79.8247,79.7133,79.7904,35024.0
2019-02-12 12:40:00,93.12,93.17,93.09,93.09,31871.0,79.7989,79.8418,79.7732,79.7732,31871.0
2019-02-12 12:50:00,93.11,93.16,93.07,93.08,22059.0,79.7904,79.8332,79.7561,79.7647,22059.0
2019-02-12 13:00:00,93.1,93.14,93.09,93.11,20940.0,79.7818,79.8161,79.7732,79.7904,20940.0
2019-02-12 13:10:00,93.12,93.21,93.08,93.16,15510.0,79.7989,79.8761,79.7647,79.8332,15510.0
2019-02-12 13:20:00,93.16,93.29,93.14,93.26,24160.0,79.8332,79.9446,79.8161,79.9189,24160.0
2019-02-12 13:30:00,93.28,93.35,93.22,93.22,18134.0,79.9361,79.996,79.8846,79.8846,18134.0
2019-02-12 13:40:00,93.22,93.3,93.17,93.27,20831.0,79.8846,79.9532,79.8418,79.9275,20831.0
2019-02-12 13:50:00,93.28,93.33,93.16,93.17,20518.0,79.9361,79.9789,79.8332,79.8418,20518.0
2019-02-12 14:00:00,93.18,93.34,93.13,93.27,38582.0,79.8504,79.9875,79.8075,79.9275,38582.0
2019-02-12 14:10:00,93.26,93.29,93.17,93.19,19537.0,79.9189,79.9446,79.8418,79.8589,19537.0
2019-02-12 14:20:00,93.2,93.23,93.17,93.18,17589.0,79.8675,79.8932,79.8418,79.8504,17589.0
2019-02-12 14:30:00,93.15,93.19,93.1,93.18,23778.0,79.8247,79.8589,79.7818,79.8504,23778.0
2019-02-12 14:40:00,93.18,93.22,93.15,93.19,26962.0,79.8504,79.8846,79.8247,79.8589,26962.0
2019-02-12 14:50:00,93.19,93.26,93.12,93.25,21833.0,79.8589,79.9189,79.7989,79.9104,21833.0
2019-02-12 15:00:00,93.24,93.33,93.23,93.3,26910.0,79.9018,79.9789,79.8932,79.9532,26910.0
2019-02-12 15:10:00,93.31,93.34,93.25,93.26,22629.0,79.9618,79.9875,79.9104,79.9189,22629.0
2019-02-12 15:20:00,93.26,93.34,93.25,93.27,25845.0,79.9189,79.9875,79.9104,79.9275,25845.0
2019-02-12 15:30:00,93.27,93.28,93.11,93.12,41716.0,79.9275,79.9361,79.7904,79.7989,41716.0
2019-02-12 15:40:00,93.12,93.12,92.95,92.95,75290.0,79.7989,79.7989,79.6533,79.6533,75290.0
2019-02-12 15:50:00,92.96,93.02,92.89,92.92,314459.0,79.6618,79.7133,79.6018,79.6276,314459.0
2019-02-13 09:30:00,93.2,94.24,93.1,94.24,60564.0,79.8675,80.7587,79.7818,80.7587,60564.0
2019-02-13 09:40:00,94.22,94.89,94.21,94.7,75997.0,80.7416,81.3157,80.733,81.1529,75997.0
2019-02-13 09:50:00,94.74,94.74,94.14,94.16,53003.0,81.1872,81.1872,80.673,80.6902,53003.0
2019-02-13 10:00:00,94.16,94.27,93.91,94.0,103361.0,80.6902,80.7844,80.4759,80.5531,103361.0
2019-02-13 10:10:00,94.03,94.19,93.97,94.15,25776.0,80.5788,80.7159,80.5274,80.6816,25776.0
2019-02-13 10:20:00,94.14,94.2,93.93,93.95,20462.0,80.673,80.7245,80.4931,80.5102,20462.0
2019-02-13 10:30:00,93.98,94.15,93.91,94.09,16532.0,80.5359,80.6816,80.4759,80.6302,16532.0
2019-02-13 10:40:00,94.06,94.21,93.98,94.13,41778.0,80.6045,80.733,80.5359,80.6645,41778.0
2019-02-13 10:50:00,94.12,94.14,93.92,94.0,16779.0,80.6559,80.673,80.4845,80.5531,16779.0
2019-02-13 11:00:00,94.02,94.2,93.98,94.19,30155.0,80.5702,80.7245,80.5359,80.7159,30155.0
2019-02-13 11:10:00,94.18,94.26,94.11,94.2,71928.0,80.7073,80.7759,80.6473,80.7245,71928.0
2019-02-13 11:20:00,94.18,94.18,93.94,93.95,44617.0,80.7073,80.7073,80.5016,80.5102,44617.0
2019-02-13 11:30:00,93.97,94.14,93.91,94.04,80687.0,80.5274,80.673,80.4759,80.5873,80687.0
2019-02-13 11:40:00,94.01,94.23,93.99,94.2,55437.0,80.5616,80.7502,80.5445,80.7245,55437.0
2019-02-13 11:50:00,94.21,94.45,94.2,94.29,60899.0,80.733,80.9387,80.7245,80.8016,60899.0
2019-02-13 12:00:00,94.29,94.32,94.13,94.2,43084.0,80.8016,80.8273,80.6645,80.7245,43084.0
2019-02-13 12:10:00,94.2,94.42,94.17,94.36,59196.0,80.7245,80.913,80.6987,80.8616,59196.0
2019-02-13 12:20:00,94.36,94.39,94.08,94.12,45064.0,80.8616,80.8873,80.6216,80.6559,45064.0
2019-02-13 12:30:00,94.13,94.31,94.06,94.21,24024.0,80.6645,80.8187,80.6045,80.733,24024.0
2019-02-13 12:40:00,94.23,94.39,94.17,94.34,30784.0,80.7502,80.8873,80.6987,80.8444,30784.0
2019-02-13 12:50:00,94.32,94.37,94.19,94.27,28358.0,80.8273,80.8701,80.7159,80.7844,28358.0
2019-02-13 13:00:00,94.27,94.38,94.23,94.35,23490.0,80.7844,80.8787,80.7502,80.853,23490.0
2019-02-13 13:10:00,94.35,94.47,94.34,94.45,53654.0,80.853,80.9558,80.8444,80.9387,53654.0
2019-02-13 13:20:00,94.46,94.6,94.45,94.54,43118.0,80.9473,81.0672,80.9387,81.0158,43118.0
2019-02-13 13:30:00,94.54,94.56,94.38,94.43,39297.0,81.0158,81.033,80.8787,80.9215,39297.0
2019-02-13 13:40:00,94.43,94.47,94.3,94.37,31727.0,80.9215,80.9558,80.8101,80.8701,31727.0
2019-02-13 13:50:00,94.37,94.49,94.21,94.21,71834.0,80.8701,80.973,80.733,80.733,71834.0
2019-02-13 14:00:00,94.24,94.35,94.23,94.26,52611.0,80.7587,80.853,80.7502,80.7759,52611.0
2019-02-13 14:10:00,94.27,94.29,94.09,94.16,29281.0,80.7844,80.8016,80.6302,80.6902,29281.0
2019-02-13 14:20:00,94.14,94.22,94.11,94.22,32054.0,80.673,80.7416,80.6473,80.7416,32054.0
2019-02-13 14:30:00,94.23,94.33,94.23,94.27,48021.0,80.7502,80.8359,80.7502,80.7844,48021.0
2019-02-13 14:40:00,94.24,94.29,94.2,94.21,25996.0,80.7587,80.8016,80.7245,80.733,25996.0
2019-02-13 14:50:00,94.22,94.3,94.19,94.24,30048.0,80.7416,80.8101,80.7159,80.7587,30048.0
2019-02-13 15:00:00,94.25,94.28,94.19,94.23,20808.0,80.7673,80.793,80.7159,80.7502,20808.0
2019-02-13 15:10:00,94.22,94.26,94.18,94.22,24686.0,80.7416,80.7759,80.7073,80.7416,24686.0
2019-02-13 15:20:00,94.22,94.27,94.18,94.26,17548.0,80.7416,80.7844,80.7073,80.7759,17548.0
2019-02-13 15:30:00,94.27,94.32,94.19,94.21,44307.0,80.7844,80.8273,80.7159,80.733,44307.0
2019-02-13 15:40:00,94.21,94.23,94.0,94.15,49222.0,80.733,80.7502,80.5531,80.6816,49222.0
2019-02-13 15:50:00,94.14,94.15,94.0,94.01,160833.0,80.673,80.6816,80.5531,80.5616,160833.0
2019-02-14 09:30:00,93.56,93.65,93.22,93.42,51442.0,80.176,80.2531,79.8846,80.056,51442.0
2019-02-14 09:40:00,93.45,93.47,92.85,92.87,25690.0,80.0817,80.0989,79.5676,79.5847,25690.0
2019-02-14 09:50:00,92.85,93.1,92.79,93.02,33166.0,79.5676,79.7818,79.5162,79.7133,33166.0
2019-02-14 10:00:00,93.01,93.21,92.97,93.14,35776.0,79.7047,79.8761,79.6704,79.8161,35776.0
2019-02-14 10:10:00,93.15,93.39,93.1,93.37,26730.0,79.8247,80.0303,79.7818,80.0132,26730.0
2019-02-14 10:20:00,93.35,93.37,93.17,93.35,23958.0,79.996,80.0132,79.8418,79.996,23958.0
2019-02-14 10:30:00,93.36,93.36,92.82,92.89,48092.0,80.0046,80.0046,79.5419,79.6018,48092.0
2019-02-14 10:40:00,92.89,93.18,92.88,93.14,47466.0,79.6018,79.8504,79.5933,79.8161,47466.0
2019-02-14 10:50:00,93.14,93.14,92.86,93.06,43972.0,79.8161,79.8161,79.5761,79.7475,43972.0
2019-02-14 11:00:00,93.06,93.1,92.92,93.08,23232.0,79.7475,79.7818,79.6276,79.7647,23232.0
2019-02-14 11:10:00,93.08,93.16,92.87,93.06,27086.0,79.7647,79.8332,79.5847,79.7475,27086.0
2019-02-14 11:20:00,93.06,93.13,93.01,93.09,27328.0,79.7475,79.8075,79.7047,79.7732,27328.0
2019-02-14 11:30:00,93.1,93.1,92.96,92.99,30060.0,79.7818,79.7818,79.6618,79.6875,30060.0
2019-02-14 11:40:00,92.96,93.28,92.95,93.24,21068.0,79.6618,79.9361,79.6533,79.9018,21068.0
2019-02-14 11:50:00,93.26,93.34,93.24,93.34,26169.0,79.9189,79.9875,79.9018,79.9875,26169.0
2019-02-14 12:00:00,93.36,93.47,93.28,93.44,20942.0,80.0046,80.0989,79.9361,80.0732,20942.0
2019-02-14 12:10:00,93.44,93.5,93.33,93.5,26053.0,80.0732,80.1246,79.9789,80.1246,26053.0
2019-02-14 12:20:00,93.49,93.64,93.48,93.62,20011.0,80.116,80.2446,80.1074,80.2274,20011.0
2019-02-14 12:30:00,93.62,93.64,93.55,93.57,15752.0,80.2274,80.2446,80.1674,80.1846,15752.0
2019-02-14 12:40:00,93.56,93.66,93.53,93.54,14198.0,80.176,80.2617,80.1503,80.1589,14198.0
2019-02-14 12:50:00,93.49,93.6,93.44,93.48,26759.0,80.116,80.2103,80.0732,80.1074,26759.0
2019-02-14 13:00:00,93.48,93.55,93.42,93.5,16740.0,80.1074,80.1674,80.056,80.1246,16740.0
2019-02-14 13:10:00,93.5,93.58,93.45,93.55,15913.0,80.1246,80.1931,80.0817,80.1674,15913.0
2019-02-14 13:20:00,93.56,93.59,93.44,93.56,19531.0,80.176,80.2017,80.0732,80.176,19531.0
2019-02-14 13:30:00,93.56,93.66,93.56,93.59,12988.0,80.176,80.2617,80.176,80.2017,12988.0
2019-02-14 13:40:00,93.58,93.65,93.56,93.62,14429.0,80.1931,80.2531,80.176,80.2274,14429.0
2019-02-14 13:50:00,93.61,93.66,93.56,93.66,29548.0,80.2189,80.2617,80.176,80.2617,29548.0
2019-02-14 14:00:00,93.65,93.7,93.59,93.7,24020.0,80.2531,80.296,80.2017,80.296,24020.0
2019-02-14 14:10:00,93.71,93.77,93.68,93.76,18784.0,80.3045,80.356,80.2788,80.3474,18784.0
2019-02-14 14:20:00,93.76,93.83,93.71,93.78,28604.0,80.3474,80.4074,80.3045,80.3645,28604.0
2019-02-14 14:30:00,93.79,93.82,93.68,93.81,22240.0,80.3731,80.3988,80.2788,80.3902,22240.0
2019-02-14 14:40:00,93.8,93.82,93.74,93.74,10857.0,80.3817,80.3988,80.3303,80.3303,10857.0
2019-02-14 14:50:00,93.74,93.75,93.6,93.65,17376.0,80.3303,80.3388,80.2103,80.2531,17376.0
2019-02-14 15:00:00,93.67,93.95,93.67,93.74,23234.0,80.2703,80.5102,80.2703,80.3303,23234.0
2019-02-14 15:10:00,93.73,93.78,93.64,93.72,29617.0,80.3217,80.3645,80.2446,80.3131,29617.0
2019-02-14 15:20:00,93.71,93.73,93.6,93.64,40868.0,80.3045,80.3217,80.2103,80.2446,40868.0
2019-02-14 15:30:00,93.65,93.78,93.63,93.73,44531.0,80.2531,80.3645,80.236,80.3217,44531.0
2019-02-14 15:40:00,93.73,93.75,93.55,93.56,66879.0,80.3217,80.3388,80.1674,80.176,66879.0
2019-02-14 15:50:00,93.56,93.56,93.21,93.24,178562.0,80.176,80.176,79.8761,79.9018,178562.0
2019-02-15 09:30:00,94.08,94.51,93.97,94.5,109726.0,80.6216,80.9901,80.5274,80.9815,109726.0
2019-02-15 09:40:00,94.51,94.55,94.35,94.45,13143.0,80.9901,81.0244,80.853,80.9387,13143.0
2019-02-15 09:50:00,94.43,94.57,94.34,94.37,15890.0,80.9215,81.0415,80.8444,80.8701,15890.0
2019-02-15 10:00:00,94.38,94.45,94.12,94.27,13283.0,80.8787,80.9387,80.6559,80.7844,13283.0
2019-02-15 10:10:00,94.3,94.31,94.11,94.23,15363.0,80.8101,80.8187,80.6473,80.7502,15363.0
2019-02-15 10:20:00,94.25,94.37,94.14,94.17,11200.0,80.7673,80.8701,80.673,80.6987,11200.0
2019-02-15 10:30:00,94.19,94.28,94.14,94.26,12047.0,80.7159,80.793,80.673,80.7759,12047.0
2019-02-15 10:40:00,94.23,94.29,94.1,94.21,25636.0,80.7502,80.8016,80.6388,80.733,25636.0
2019-02-15 10:50:00,94.2,94.28,94.11,94.18,17667.0,80.7245,80.793,80.6473,80.7073,17667.0
2019-02-15 11:00:00,94.19,94.3,94.15,94.22,15280.0,80.7159,80.8101,80.6816,80.7416,15280.0
2019-02-15 11:10:00,94.2,94.2,94.06,94.09,12107.0,80.7245,80.7245,80.6045,80.6302,12107.0
2019-02-15 11:20:00,94.09,94.18,94.02,94.09,18932.0,80.6302,80.7073,80.5702,80.6302,18932.0
2019-02-15 11:30:00,94.11,94.17,94.07,94.1,10961.0,80.6473,80.6987,80.613,80.6388,10961.0
2019-02-15 11:40:00,94.13,94.22,94.07,94.19,8544.0,80.6645,80.7416,80.613,80.7159,8544.0
2019-02-15 11:50:00,94.19,94.26,94.13,94.26,8591.0,80.7159,80.7759,80.6645,80.7759,8591.0
2019-02-15 12:00:00,94.27,94.29,94.16,94.28,8890.0,80.7844,80.8016,80.6902,80.793,8890.0
2019-02-15 12:10:00,94.27,94.29,94.15,94.16,22554.0,80.7844,80.8016,80.6816,80.6902,22554.0
2019-02-15 12:20:00,94.15,94.25,94.1,94.17,8970.0,80.6816,80.7673,80.6388,80.6987,8970.0
2019-02-15 12:30:00,94.2,94.22,94.13,94.18,8008.0,80.7245,80.7416,80.6645,80.7073,8008.0
2019-02-15 12:40:00,94.16,94.31,94.16,94.24,11589.0,80.6902,80.8187,80.6902,80.7587,11589.0
2019-02-15 12:50:00,94.23,94.23,94.12,94.12,7747.0,80.7502,80.7502,80.6559,80.6559,7747.0
2019-02-15 13:00:00,94.13,94.21,94.05,94.08,9220.0,80.6645,80.733,80.5959,80.6216,9220.0
2019-02-15 13:10:00,94.06,94.13,94.04,94.08,7309.0,80.6045,80.6645,80.5873,80.6216,7309.0
2019-02-15 13:20:00,94.08,94.13,94.01,94.03,5988.0,80.6216,80.6645,80.5616,80.5788,5988.0
2019-02-15 13:30:00,94.03,94.08,94.02,94.04,7606.0,80.5788,80.6216,80.5702,80.5873,7606.0
2019-02-15 13:40:00,94.06,94.12,94.02,94.11,12636.0,80.6045,80.6559,80.5702,80.6473,12636.0
2019-02-15 13:50:00,94.12,94.17,94.09,94.13,13080.0,80.6559,80.6987,80.6302,80.6645,13080.0
2019-02-15 14:00:00,94.12,94.22,94.12,94.16,11226.0,80.6559,80.7416,80.6559,80.6902,11226.0
2019-02-15 14:10:00,94.16,94.2,94.12,94.18,15461.0,80.6902,80.7245,80.6559,80.7073,15461.0
2019-02-15 14:20:00,94.18,94.21,94.14,94.17,11573.0,80.7073,80.733,80.673,80.6987,11573.0
2019-02-15 14:30:00,94.19,94.31,94.19,94.29,22853.0,80.7159,80.8187,80.7159,80.8016,22853.0
2019-02-15 14:40:00,94.29,94.31,94.26,94.27,12586.0,80.8016,80.8187,80.7759,80.7844,12586.0
2019-02-15 14:50:00,94.27,94.36,94.25,94.35,75800.0,80.7844,80.8616,80.7673,80.853,75800.0
2019-02-15 15:00:00,94.3,94.33,94.25,94.29,19428.0,80.8101,80.8359,80.7673,80.8016,19428.0
2019-02-15 15:10:00,94.29,94.32,94.19,94.22,15463.0,80.8016,80.8273,80.7159,80.7416,15463.0
2019-02-15 15:20:00,94.21,94.26,94.16,94.17,56674.0,80.733,80.7759,80.6902,80.6987,56674.0
2019-02-15 15:30:00,94.18,94.21,94.14,94.2,60686.0,80.7073,80.733,80.673,80.7245,60686.0
2019-02-15 15:40:00,94.2,94.32,94.2,94.3,65690.0,80.7245,80.8273,80.7245,80.8101,65690.0
2019-02-15 15:50:00,94.3,94.41,94.24,94.36,177713.0,80.8101,80.9044,80.7587,80.8616,177713.0
2019-02-19 09:30:00,94.04,94.3,93.88,93.91,50516.0,80.5873,80.8101,80.4502,80.4759,50516.0
2019-02-19 09:40:00,93.92,94.1,93.85,94.1,14507.0,80.4845,80.6388,80.4245,80.6388,14507.0
2019-02-19 09:50:00,94.1,94.21,94.1,94.19,45627.0,80.6388,80.733,80.6388,80.7159,45627.0
2019-02-19 10:00:00,94.22,94.37,94.21,94.36,16731.0,80.7416,80.8701,80.733,80.8616,16731.0
2019-02-19 10:10:00,94.38,94.51,94.36,94.42,27283.0,80.8787,80.9901,80.8616,80.913,27283.0
2019-02-19 10:20:00,94.41,94.42,94.27,94.4,35706.0,80.9044,80.913,80.7844,80.8958,35706.0
2019-02-19 10:30:00,94.43,94.43,94.15,94.19,20472.0,80.9215,80.9215,80.6816,80.7159,20472.0
2019-02-19 10:40:00,94.19,94.33,94.18,94.25,24039.0,80.7159,80.8359,80.7073,80.7673,24039.0
2019-02-19 10:50:00,94.25,94.31,94.07,94.12,10062.0,80.7673,80.8187,80.613,80.6559,10062.0
2019-02-19 11:00:00,94.11,94.2,94.1,94.18,21110.0,80.6473,80.7245,80.6388,80.7073,21110.0
2019-02-19 11:10:00,94.19,94.31,94.18,94.28,12775.0,80.7159,80.8187,80.7073,80.793,12775.0
2019-02-19 11:20:00,94.28,94.36,94.22,94.31,18208.0,80.793,80.8616,80.7416,80.8187,18208.0
2019-02-19 11:30:00,94.3,94.42,94.3,94.36,16962.0,80.8101,80.913,80.8101,80.8616,16962.0
2019-02-19 11:40:00,94.35,94.49,94.32,94.47,14843.0,80.853,80.973,80.8273,80.9558,14843.0
2019-02-19 11:50:00,94.48,94.62,94.47,94.62,13310.0,80.9644,81.0844,80.9558,81.0844,13310.0
2019-02-19 12:00:00,94.62,94.63,94.53,94.58,11487.0,81.0844,81.0929,81.0072,81.0501,11487.0
2019-02-19 12:10:00,94.58,94.63,94.55,94.61,18418.0,81.0501,81.0929,81.0244,81.0758,18418.0
2019-02-19 12:20:00,94.61,94.67,94.59,94.64,11758.0,81.0758,81.1272,81.0587,81.1015,11758.0
2019-02-19 12:30:00,94.62,94.68,94.61,94.63,10077.0,81.0844,81.1358,81.0758,81.0929,10077.0
2019-02-19 12:40:00,94.62,94.72,94.62,94.64,11128.0,81.0844,81.1701,81.0844,81.1015,11128.0
2019-02-19 12:50:00,94.64,94.67,94.58,94.63,14178.0,81.1015,81.1272,81.0501,81.0929,14178.0
2019-02-19 13:00:00,94.63,94.63,94.51,94.57,22689.0,81.0929,81.0929,80.9901,81.0415,22689.0
2019-02-19 13:10:00,94.58,94.67,94.55,94.66,25975.0,81.0501,81.1272,81.0244,81.1186,25975.0
2019-02-19 13:20:00,94.66,94.78,94.65,94.78,8914.0,81.1186,81.2215,81.1101,81.2215,8914.0
2019-02-19 13:30:00,94.77,94.77,94.65,94.66,14514.0,81.2129,81.2129,81.1101,81.1186,14514.0
2019-02-19 13:40:00,94.69,94.78,94.68,94.75,11287.0,81.1444,81.2215,81.1358,81.1958,11287.0
2019-02-19 13:50:00,94.76,94.8,94.72,94.72,14165.0,81.2043,81.2386,81.1701,81.1701,14165.0
2019-02-19 14:00:00,94.74,94.77,94.69,94.72,10925.0,81.1872,81.2129,81.1444,81.1701,10925.0
2019-02-19 14:10:00,94.73,94.74,94.69,94.73,9668.0,81.1786,81.1872,81.1444,81.1786,9668.0
2019-02-19 14:20:00,94.72,94.87,94.72,94.83,15065.0,81.1701,81.2986,81.1701,81.2643,15065.0
2019-02-19 14:30:00,94.84,94.88,94.82,94.86,23629.0,81.2729,81.3072,81.2558,81.29,23629.0
2019-02-19 14:40:00,94.86,94.96,94.86,94.95,19902.0,81.29,81.3757,81.29,81.3672,19902.0
2019-02-19 14:50:00,94.95,94.99,94.88,94.91,17628.0,81.3672,81.4014,81.3072,81.3329,17628.0
2019-02-19 15:00:00,94.91,94.95,94.81,94.91,25321.0,81.3329,81.3672,81.2472,81.3329,25321.0
2019-02-19 15:10:00,94.91,94.93,94.87,94.89,23627.0,81.3329,81.35,81.2986,81.3157,23627.0
2019-02-19 15:20:00,94.88,94.89,94.79,94.81,29490.0,81.3072,81.3157,81.23,81.2472,29490.0
2019-02-19 15:30:00,94.81,94.9,94.8,94.85,47798.0,81.2472,81.3243,81.2386,81.2815,47798.0
2019-02-19 15:40:00,94.85,94.92,94.78,94.79,45598.0,81.2815,81.3415,81.2215,81.23,45598.0
2019-02-19 15:50:00,94.78,94.8,94.61,94.63,128921.0,81.2215,81.2386,81.0758,81.0929,128921.0
2019-02-20 09:30:00,94.62,94.76,94.5,94.54,21674.0,81.0844,81.2043,80.9815,81.0158,21674.0
2019-02-20 09:40:00,94.55,94.61,94.36,94.41,20083.0,81.0244,81.0758,80.8616,80.9044,20083.0
2019-02-20 09:50:00,94.39,94.49,94.3,94.38,15648.0,80.8873,80.973,80.8101,80.8787,15648.0
2019-02-20 10:00:00,94.36,94.43,94.31,94.36,19768.0,80.8616,80.9215,80.8187,80.8616,19768.0
2019-02-20 10:10:00,94.35,94.64,94.35,94.61,24649.0,80.853,81.1015,80.853,81.0758,24649.0
2019-02-20 10:20:00,94.6,94.64,94.54,94.59,22186.0,81.0672,81.1015,81.0158,81.0587,22186.0
2019-02-20 10:30:00,94.58,94.81,94.58,94.79,18461.0,81.0501,81.2472,81.0501,81.23,18461.0
2019-02-20 10:40:00,94.81,94.83,94.67,94.73,16758.0,81.2472,81.2643,81.1272,81.1786,16758.0
2019-02-20 10:50:00,94.75,94.75,94.59,94.6,30765.0,81.1958,81.1958,81.0587,81.0672,30765.0
2019-02-20 11:00:00,94.61,94.78,94.61,94.78,24289.0,81.0758,81.2215,81.0758,81.2215,24289.0
2019-02-20 11:10:00,94.76,94.9,94.69,94.78,21794.0,81.2043,81.3243,81.1444,81.2215,21794.0
2019-02-20 11:20:00,94.78,94.81,94.7,94.73,17962.0,81.2215,81.2472,81.1529,81.1786,17962.0
2019-02-20 11:30:00,94.73,94.74,94.59,94.65,17681.0,81.1786,81.1872,81.0587,81.1101,17681.0
2019-02-20 11:40:00,94.61,94.8,94.6,94.79,11401.0,81.0758,81.2386,81.0672,81.23,11401.0
2019-02-20 11:50:00,94.8,94.87,94.73,94.74,13161.0,81.2386,81.2986,81.1786,81.1872,13161.0
2019-02-20 12:00:00,94.74,94.78,94.69,94.73,12850.0,81.1872,81.2215,81.1444,81.1786,12850.0
2019-02-20 12:10:00,94.74,94.87,94.73,94.84,14427.0,81.1872,81.2986,81.1786,81.2729,14427.0
2019-02-20 12:20:00,94.84,94.9,94.82,94.88,16505.0,81.2729,81.3243,81.2558,81.3072,16505.0
2019-02-20 12:30:00,94.88,94.97,94.87,94.97,14826.0,81.3072,81.3843,81.2986,81.3843,14826.0
2019-02-20 12:40:00,94.97,94.98,94.93,94.98,12582.0,81.3843,81.3929,81.35,81.3929,12582.0
2019-02-20 12:50:00,94.97,95.08,94.95,95.06,32763.0,81.3843,81.4786,81.3672,81.4614,32763.0
2019-02-20 13:00:00,95.05,95.13,95.02,95.11,15495.0,81.4529,81.5214,81.4271,81.5043,15495.0
2019-02-20 13:10:00,95.1,95.14,95.07,95.08,16263.0,81.4957,81.53,81.47,81.4786,16263.0
2019-02-20 13:20:00,95.08,95.15,95.05,95.14,14001.0,81.4786,81.5386,81.4529,81.53,14001.0
2019-02-20 13:30:00,95.14,95.17,95.09,95.12,15486.0,81.53,81.5557,81.4871,81.5128,15486.0
2019-02-20 13:40:00,95.12,95.18,95.1,95.13,16963.0,81.5128,81.5643,81.4957,81.5214,16963.0
2019-02-20 13:50:00,95.13,95.25,95.11,95.18,15090.0,81.5214,81.6242,81.5043,81.5643,15090.0
2019-02-20 14:00:00,95.17,95.31,95.06,95.11,23142.0,81.5557,81.6757,81.4614,81.5043,23142.0
2019-02-20 14:10:00,95.12,95.16,94.94,94.96,15459.0,81.5128,81.5471,81.3586,81.3757,15459.0
2019-02-20 14:20:00,94.95,94.99,94.85,94.98,12941.0,81.3672,81.4014,81.2815,81.3929,12941.0
2019-02-20 14:30:00,95.0,95.2,94.99,95.15,24987.0,81.41,81.5814,81.4014,81.5386,24987.0
2019-02-20 14:40:00,95.16,95.24,95.1,95.23,29102.0,81.5471,81.6157,81.4957,81.6071,29102.0
2019-02-20 14:50:00,95.23,95.34,95.2,95.29,19382.0,81.6071,81.7014,81.5814,81.6585,19382.0
2019-02-20 15:00:00,95.28,95.28,95.17,95.22,16611.0,81.65,81.65,81.5557,81.5985,16611.0
2019-02-20 15:10:00,95.23,95.25,95.14,95.18,11890.0,81.6071,81.6242,81.53,81.5643,11890.0
2019-02-20 15:20:00,95.19,95.25,95.17,95.19,30664.0,81.5728,81.6242,81.5557,81.5728,30664.0
2019-02-20 15:30:00,95.18,95.2,95.08,95.18,23545.0,81.5643,81.5814,81.4786,81.5643,23545.0
2019-02-20 15:40:00,95.18,95.22,95.1,95.14,36428.0,81.5643,81.5985,81.4957,81.53,36428.0
2019-02-20 15:50:00,95.14,95.21,94.99,95.1,105923.0,81.53,81.59,81.4014,81.4957,105923.0
2019-02-21 09:30:00,95.16,95.24,94.85,95.04,32638.0,81.5471,81.6157,81.2815,81.4443,32638.0
2019-02-21 09:40:00,94.94,95.29,94.92,95.14,11588.0,81.3586,81.6585,81.3415,81.53,11588.0
2019-02-21 09:50:00,95.14,95.31,95.08,95.31,19246.0,81.53,81.6757,81.4786,81.6757,19246.0
2019-02-21 10:00:00,95.31,95.34,95.18,95.28,26086.0,81.6757,81.7014,81.5643,81.65,26086.0
2019-02-21 10:10:00,95.26,95.32,95.0,95.19,24710.0,81.6328,81.6842,81.41,81.5728,24710.0
2019-02-21 10:20:00,95.18,95.23,94.93,94.93,16520.0,81.5643,81.6071,81.35,81.35,16520.0
2019-02-21 10:30:00,94.92,95.05,94.92,95.03,21521.0,81.3415,81.4529,81.3415,81.4357,21521.0
2019-02-21 10:40:00,95.04,95.04,94.84,94.85,25334.0,81.4443,81.4443,81.2729,81.2815,25334.0
2019-02-21 10:50:00,94.84,94.85,94.68,94.68,23612.0,81.2729,81.2815,81.1358,81.1358,23612.0
2019-02-21 11:00:00,94.69,94.79,94.58,94.61,27915.0,81.1444,81.23,81.0501,81.0758,27915.0
2019-02-21 11:10:00,94.62,94.83,94.62,94.71,21282.0,81.0844,81.2643,81.0844,81.1615,21282.0
2019-02-21 11:20:00,94.71,94.72,94.57,94.61,30188.0,81.1615,81.1701,81.0415,81.0758,30188.0
2019-02-21 11:30:00,94.61,94.71,94.54,94.71,18849.0,81.0758,81.1615,81.0158,81.1615,18849.0
2019-02-21 11:40:00,94.72,94.74,94.59,94.6,23747.0,81.1701,81.1872,81.0587,81.0672,23747.0
2019-02-21 11:50:00,94.61,94.78,94.53,94.75,60934.0,81.0758,81.2215,81.0072,81.1958,60934.0
2019-02-21 12:00:00,94.77,94.83,94.7,94.8,18056.0,81.2129,81.2643,81.1529,81.2386,18056.0
2019-02-21 12:10:00,94.79,94.8,94.68,94.68,15421.0,81.23,81.2386,81.1358,81.1358,15421.0
2019-02-21 12:20:00,94.68,94.77,94.64,94.71,16848.0,81.1358,81.2129,81.1015,81.1615,16848.0
2019-02-21 12:30:00,94.71,94.75,94.64,94.64,15574.0,81.1615,81.1958,81.1015,81.1015,15574.0
2019-02-21 12:40:00,94.66,94.67,94.59,94.59,11756.0,81.1186,81.1272,81.0587,81.0587,11756.0
2019-02-21 12:50:00,94.6,94.76,94.59,94.7,11810.0,81.0672,81.2043,81.0587,81.1529,11810.0
2019-02-21 13:00:00,94.72,94.73,94.64,94.64,8925.0,81.1701,81.1786,81.1015,81.1015,8925.0
2019-02-21 13:10:00,94.65,94.68,94.62,94.65,12502.0,81.1101,81.1358,81.0844,81.1101,12502.0
2019-02-21 13:20:00,94.62,94.63,94.56,94.59,11590.0,81.0844,81.0929,81.033,81.0587,11590.0
2019-02-21 13:30:00,94.59,94.59,94.52,94.54,14497.0,81.0587,81.0587,80.9987,81.0158,14497.0
2019-02-21 13:40:00,94.52,94.57,94.49,94.57,17653.0,80.9987,81.0415,80.973,81.0415,17653.0
2019-02-21 13:50:00,94.57,94.63,94.55,94.6,19363.0,81.0415,81.0929,81.0244,81.0672,19363.0
2019-02-21 14:00:00,94.6,94.65,94.59,94.59,17138.0,81.0672,81.1101,81.0587,81.0587,17138.0
2019-02-21 14:10:00,94.6,94.6,94.42,94.42,26639.0,81.0672,81.0672,80.913,80.913,26639.0
2019-02-21 14:20:00,94.42,94.48,94.39,94.48,24365.0,80.913,80.9644,80.8873,80.9644,24365.0
2019-02-21 14:30:00,94.48,94.52,94.46,94.47,24814.0,80.9644,80.9987,80.9473,80.9558,24814.0
2019-02-21 14:40:00,94.47,94.54,94.32,94.35,26599.0,80.9558,81.0158,80.8273,80.853,26599.0
2019-02-21 14:50:00,94.34,94.35,94.24,94.34,31808.0,80.8444,80.853,80.7587,80.8444,31808.0
2019-02-21 15:00:00,94.36,94.44,94.34,94.43,23476.0,80.8616,80.9301,80.8444,80.9215,23476.0
2019-02-21 15:10:00,94.42,94.45,94.37,94.39,25100.0,80.913,80.9387,80.8701,80.8873,25100.0
2019-02-21 15:20:00,94.39,94.41,94.32,94.39,36887.0,80.8873,80.9044,80.8273,80.8873,36887.0
2019-02-21 15:30:00,94.39,94.42,94.28,94.41,43611.0,80.8873,80.913,80.793,80.9044,43611.0
2019-02-21 15:40:00,94.41,94.52,94.38,94.51,60605.0,80.9044,80.9987,80.8787,80.9901,60605.0
2019-02-21 15:50:00,94.51,94.63,94.46,94.63,120747.0,80.9901,81.0929,80.9473,81.0929,120747.0
2019-02-22 09:30:00,94.77,94.92,94.58,94.64,31207.0,81.2129,81.3415,81.0501,81.1015,31207.0
2019-02-22 09:40:00,94.59,94.79,94.54,94.66,15876.0,81.0587,81.23,81.0158,81.1186,15876.0
2019-02-22 09:50:00,94.64,94.77,94.54,94.58,12560.0,81.1015,81.2129,81.0158,81.0501,12560.0
2019-02-22 10:00:00,94.55,94.58,94.36,94.46,25767.0,81.0244,81.0501,80.8616,80.9473,25767.0
2019-02-22 10:10:00,94.47,94.54,94.43,94.51,26538.0,80.9558,81.0158,80.9215,80.9901,26538.0
2019-02-22 10:20:00,94.5,94.61,94.49,94.55,36906.0,80.9815,81.0758,80.973,81.0244,36906.0
2019-02-22 10:30:00,94.59,94.7,94.53,94.6,32630.0,81.0587,81.1529,81.0072,81.0672,32630.0
2019-02-22 10:40:00,94.58,94.69,94.5,94.68,18251.0,81.0501,81.1444,80.9815,81.1358,18251.0
2019-02-22 10:50:00,94.66,94.74,94.62,94.72,13558.0,81.1186,81.1872,81.0844,81.1701,13558.0
2019-02-22 11:00:00,94.73,94.76,94.67,94.75,31054.0,81.1786,81.2043,81.1272,81.1958,31054.0
2019-02-22 11:10:00,94.73,94.91,94.69,94.89,14610.0,81.1786,81.3329,81.1444,81.3157,14610.0
2019-02-22 11:20:00,94.87,94.92,94.84,94.84,15946.0,81.2986,81.3415,81.2729,81.2729,15946.0
2019-02-22 11:30:00,94.84,94.87,94.8,94.84,20419.0,81.2729,81.2986,81.2386,81.2729,20419.0
2019-02-22 11:40:00,94.82,94.84,94.76,94.82,7829.0,81.2558,81.2729,81.2043,81.2558,7829.0
2019-02-22 11:50:00,94.82,94.84,94.76,94.84,14162.0,81.2558,81.2729,81.2043,81.2729,14162.0
2019-02-22 12:00:00,94.83,94.94,94.82,94.91,9405.0,81.2643,81.3586,81.2558,81.3329,9405.0
2019-02-22 12:10:00,94.88,94.88,94.81,94.85,33851.0,81.3072,81.3072,81.2472,81.2815,33851.0
2019-02-22 12:20:00,94.84,94.85,94.73,94.78,31057.0,81.2729,81.2815,81.1786,81.2215,31057.0
2019-02-22 12:30:00,94.78,94.82,94.69,94.81,12291.0,81.2215,81.2558,81.1444,81.2472,12291.0
2019-02-22 12:40:00,94.81,94.89,94.8,94.86,12996.0,81.2472,81.3157,81.2386,81.29,12996.0
2019-02-22 12:50:00,94.87,94.87,94.73,94.8,10342.0,81.2986,81.2986,81.1786,81.2386,10342.0
2019-02-22 13:00:00,94.8,94.83,94.73,94.73,26171.0,81.2386,81.2643,81.1786,81.1786,26171.0
2019-02-22 13:10:00,94.71,94.71,94.49,94.58,25470.0,81.1615,81.1615,80.973,81.0501,25470.0
2019-02-22 13:20:00,94.57,94.66,94.57,94.66,7234.0,81.0415,81.1186,81.0415,81.1186,7234.0
2019-02-22 13:30:00,94.64,94.68,94.61,94.61,11666.0,81.1015,81.1358,81.0758,81.0758,11666.0
2019-02-22 13:40:00,94.6,94.61,94.54,94.58,14262.0,81.0672,81.0758,81.0158,81.0501,14262.0
2019-02-22 13:50:00,94.57,94.59,94.53,94.58,10175.0,81.0415,81.0587,81.0072,81.0501,10175.0
2019-02-22 14:00:00,94.58,94.67,94.55,94.67,12468.0,81.0501,81.1272,81.0244,81.1272,12468.0
2019-02-22 14:10:00,94.67,94.7,94.55,94.55,16167.0,81.1272,81.1529,81.0244,81.0244,16167.0
2019-02-22 14:20:00,94.53,94.53,94.47,94.47,14647.0,81.0072,81.0072,80.9558,80.9558,14647.0
2019-02-22 14:30:00,94.48,94.52,94.35,94.41,20057.0,80.9644,80.9987,80.853,80.9044,20057.0
2019-02-22 14:40:00,94.39,94.43,94.35,94.36,17611.0,80.8873,80.9215,80.853,80.8616,17611.0
2019-02-22 14:50:00,94.37,94.45,94.36,94.4,14838.0,80.8701,80.9387,80.8616,80.8958,14838.0
2019-02-22 15:00:00,94.38,94.55,94.37,94.54,16335.0,80.8787,81.0244,80.8701,81.0158,16335.0
2019-02-22 15:10:00,94.53,94.64,94.53,94.62,13080.0,81.0072,81.1015,81.0072,81.0844,13080.0
2019-02-22 15:20:00,94.61,94.7,94.58,94.68,22365.0,81.0758,81.1529,81.0501,81.1358,22365.0
2019-02-22 15:30:00,94.67,94.67,94.49,94.51,27630.0,81.1272,81.1272,80.973,80.9901,27630.0
2019-02-22 15:40:00,94.51,94.63,94.5,94.55,41868.0,80.9901,81.0929,80.9815,81.0244,41868.0
2019-02-22 15:50:00,94.55,94.67,94.5,94.57,127463.0,81.0244,81.1272,80.9815,81.0415,127463.0
2019-02-25 09:30:00,94.94,95.05,94.85,94.9,39601.0,81.3586,81.4529,81.2815,81.3243,39601.0
2019-02-25 09:40:00,94.87,94.91,94.72,94.85,27530.0,81.2986,81.3329,81.1701,81.2815,27530.0
2019-02-25 09:50:00,94.85,95.17,94.83,95.13,39951.0,81.2815,81.5557,81.2643,81.5214,39951.0
2019-02-25 10:00:00,95.15,95.21,95.01,95.07,28785.0,81.5386,81.59,81.4186,81.47,28785.0
2019-02-25 10:10:00,95.05,95.15,95.04,95.12,26289.0,81.4529,81.5386,81.4443,81.5128,26289.0
2019-02-25 10:20:00,95.11,95.12,94.99,95.01,39079.0,81.5043,81.5128,81.4014,81.4186,39079.0
2019-02-25 10:30:00,95.02,95.32,95.01,95.31,46830.0,81.4271,81.6842,81.4186,81.6757,46830.0
2019-02-25 10:40:00,95.3,95.37,95.29,95.35,18691.0,81.6671,81.7271,81.6585,81.7099,18691.0
2019-02-25 10:50:00,95.33,95.43,95.32,95.36,25195.0,81.6928,81.7785,81.6842,81.7185,25195.0
2019-02-25 11:00:00,95.36,95.41,95.31,95.31,30193.0,81.7185,81.7614,81.6757,81.6757,30193.0
2019-02-25 11:10:00,95.28,95.32,95.25,95.25,23543.0,81.65,81.6842,81.6242,81.6242,23543.0
2019-02-25 11:20:00,95.25,95.26,95.2,95.24,22165.0,81.6242,81.6328,81.5814,81.6157,22165.0
2019-02-25 11:30:00,95.26,95.32,95.2,95.31,19885.0,81.6328,81.6842,81.5814,81.6757,19885.0
2019-02-25 11:40:00,95.31,95.36,95.24,95.34,24049.0,81.6757,81.7185,81.6157,81.7014,24049.0
2019-02-25 11:50:00,95.33,95.37,95.3,95.34,20423.0,81.6928,81.7271,81.6671,81.7014,20423.0
2019-02-25 12:00:00,95.34,95.43,95.34,95.4,22019.0,81.7014,81.7785,81.7014,81.7528,22019.0
2019-02-25 12:10:00,95.4,95.4,95.35,95.37,14881.0,81.7528,81.7528,81.7099,81.7271,14881.0
2019-02-25 12:20:00,95.37,95.39,95.29,95.36,25423.0,81.7271,81.7442,81.6585,81.7185,25423.0
2019-02-25 12:30:00,95.35,95.35,95.3,95.34,18902.0,81.7099,81.7099,81.6671,81.7014,18902.0
2019-02-25 12:40:00,95.35,95.39,95.34,95.35,14925.0,81.7099,81.7442,81.7014,81.7099,14925.0
2019-02-25 12:50:00,95.36,95.37,95.24,95.25,22904.0,81.7185,81.7271,81.6157,81.6242,22904.0
2019-02-25 13:00:00,95.26,95.34,95.25,95.32,15510.0,81.6328,81.7014,81.6242,81.6842,15510.0
2019-02-25 13:10:00,95.32,95.35,95.27,95.29,16069.0,81.6842,81.7099,81.6414,81.6585,16069.0
2019-02-25 13:20:00,95.3,95.3,95.23,95.26,15144.0,81.6671,81.6671,81.6071,81.6328,15144.0
2019-02-25 13:30:00,95.27,95.27,95.07,95.07,12483.0,81.6414,81.6414,81.47,81.47,12483.0
2019-02-25 13:40:00,95.08,95.2,95.07,95.18,23633.0,81.4786,81.5814,81.47,81.5643,23633.0
2019-02-25 13:50:00,95.18,95.2,95.16,95.18,12165.0,81.5643,81.5814,81.5471,81.5643,12165.0
2019-02-25 14:00:00,95.18,95.22,95.13,95.21,20563.0,81.5643,81.5985,81.5214,81.59,20563.0
2019-02-25 14:10:00,95.2,95.22,95.15,95.15,17128.0,81.5814,81.5985,81.5386,81.5386,17128.0
2019-02-25 14:20:00,95.15,95.15,94.96,94.99,24104.0,81.5386,81.5386,81.3757,81.4014,24104.0
2019-02-25 14:30:00,94.98,94.99,94.88,94.9,24729.0,81.3929,81.4014,81.3072,81.3243,24729.0
2019-02-25 14:40:00,94.9,94.95,94.86,94.87,20852.0,81.3243,81.3672,81.29,81.2986,20852.0
2019-02-25 14:50:00,94.87,94.89,94.8,94.81,21096.0,81.2986,81.3157,81.2386,81.2472,21096.0
2019-02-25 15:00:00,94.8,94.84,94.78,94.79,26519.0,81.2386,81.2729,81.2215,81.23,26519.0
2019-02-25 15:10:00,94.8,94.84,94.74,94.83,26099.0,81.2386,81.2729,81.1872,81.2643,26099.0
2019-02-25 15:20:00,94.84,94.86,94.62,94.63,39654.0,81.2729,81.29,81.0844,81.0929,39654.0
2019-02-25 15:30:00,94.63,94.83,94.63,94.83,43315.0,81.0929,81.2643,81.0929,81.2643,43315.0
2019-02-25 15:40:00,94.82,94.91,94.79,94.81,69698.0,81.2558,81.3329,81.23,81.2472,69698.0
2019-02-25 15:50:00,94.82,94.91,94.76,94.89,217402.0,81.2558,81.3329,81.2043,81.3157,217402.0
2019-02-26 09:30:00,94.7,94.92,94.36,94.81,38505.0,81.1529,81.3415,80.8616,81.2472,38505.0
2019-02-26 09:40:00,94.8,94.86,94.58,94.76,38645.0,81.2386,81.29,81.0501,81.2043,38645.0
2019-02-26 09:50:00,94.77,94.96,94.7,94.88,49737.0,81.2129,81.3757,81.1529,81.3072,49737.0
2019-02-26 10:00:00,94.87,95.09,94.87,94.94,37354.0,81.2986,81.4871,81.2986,81.3586,37354.0
2019-02-26 10:10:00,94.96,95.1,94.91,94.99,34864.0,81.3757,81.4957,81.3329,81.4014,34864.0
2019-02-26 10:20:00,94.99,95.18,94.97,95.03,21583.0,81.4014,81.5643,81.3843,81.4357,21583.0
2019-02-26 10:30:00,95.01,95.17,95.01,95.08,31068.0,81.4186,81.5557,81.4186,81.4786,31068.0
2019-02-26 10:40:00,95.07,95.15,95.04,95.06,21224.0,81.47,81.5386,81.4443,81.4614,21224.0
2019-02-26 10:50:00,95.04,95.04,94.84,94.88,23390.0,81.4443,81.4443,81.2729,81.3072,23390.0
2019-02-26 11:00:00,94.88,95.04,94.86,95.03,18957.0,81.3072,81.4443,81.29,81.4357,18957.0
2019-02-26 11:10:00,95.02,95.2,95.0,95.08,23809.0,81.4271,81.5814,81.41,81.4786,23809.0
2019-02-26 11:20:00,95.09,95.13,95.0,95.05,54111.0,81.4871,81.5214,81.41,81.4529,54111.0
2019-02-26 11:30:00,95.06,95.17,95.03,95.09,84119.0,81.4614,81.5557,81.4357,81.4871,84119.0
2019-02-26 11:40:00,95.08,95.12,94.94,95.03,30356.0,81.4786,81.5128,81.3586,81.4357,30356.0
2019-02-26 11:50:00,95.03,95.05,94.87,94.89,16221.0,81.4357,81.4529,81.2986,81.3157,16221.0
2019-02-26 12:00:00,94.9,94.91,94.79,94.82,24113.0,81.3243,81.3329,81.23,81.2558,24113.0
2019-02-26 12:10:00,94.82,94.83,94.77,94.8,21064.0,81.2558,81.2643,81.2129,81.2386,21064.0
2019-02-26 12:20:00,94.8,94.83,94.72,94.77,26994.0,81.2386,81.2643,81.1701,81.2129,26994.0
2019-02-26 12:30:00,94.77,94.79,94.63,94.63,18050.0,81.2129,81.23,81.0929,81.0929,18050.0
2019-02-26 12:40:00,94.64,94.7,94.58,94.65,22757.0,81.1015,81.1529,81.0501,81.1101,22757.0
2019-02-26 12:50:00,94.66,94.7,94.58,94.61,21964.0,81.1186,81.1529,81.0501,81.0758,21964.0
2019-02-26 13:00:00,94.61,94.63,94.45,94.49,18288.0,81.0758,81.0929,80.9387,80.973,18288.0
2019-02-26 13:10:00,94.5,94.54,94.48,94.51,26679.0,80.9815,81.0158,80.9644,80.9901,26679.0
2019-02-26 13:20:00,94.5,94.58,94.47,94.47,17900.0,80.9815,81.0501,80.9558,80.9558,17900.0
2019-02-26 13:30:00,94.48,94.49,94.37,94.37,20582.0,80.9644,80.973,80.8701,80.8701,20582.0
2019-02-26 13:40:00,94.37,94.45,94.31,94.41,27785.0,80.8701,80.9387,80.8187,80.9044,27785.0
2019-02-26 13:50:00,94.42,94.45,94.31,94.31,23384.0,80.913,80.9387,80.8187,80.8187,23384.0
2019-02-26 14:00:00,94.32,94.48,94.32,94.38,22213.0,80.8273,80.9644,80.8273,80.8787,22213.0
2019-02-26 14:10:00,94.38,94.43,94.34,94.39,24724.0,80.8787,80.9215,80.8444,80.8873,24724.0
2019-02-26 14:20:00,94.39,94.39,94.28,94.31,26043.0,80.8873,80.8873,80.793,80.8187,26043.0
2019-02-26 14:30:00,94.31,94.36,94.29,94.36,44052.0,80.8187,80.8616,80.8016,80.8616,44052.0
2019-02-26 14:40:00,94.36,94.39,94.34,94.37,36266.0,80.8616,80.8873,80.8444,80.8701,36266.0
2019-02-26 14:50:00,94.37,94.43,94.3,94.41,33489.0,80.8701,80.9215,80.8101,80.9044,33489.0
2019-02-26 15:00:00,94.41,94.5,94.38,94.45,39021.0,80.9044,80.9815,80.8787,80.9387,39021.0
2019-02-26 15:10:00,94.45,94.49,94.37,94.45,30907.0,80.9387,80.973,80.8701,80.9387,30907.0
2019-02-26 15:20:00,94.45,94.52,94.38,94.38,40428.0,80.9387,80.9987,80.8787,80.8787,40428.0
2019-02-26 15:30:00,94.39,94.47,94.31,94.32,49236.0,80.8873,80.9558,80.8187,80.8273,49236.0
2019-02-26 15:40:00,94.31,94.34,94.19,94.19,78395.0,80.8187,80.8444,80.7159,80.7159,78395.0
2019-02-26 15:50:00,94.2,94.24,94.05,94.09,186660.0,80.7245,80.7587,80.5959,80.6302,186660.0
2019-02-27 09:30:00,93.36,94.04,93.29,93.87,36753.0,80.4303,81.0161,80.37,80.8696,36753.0
2019-02-27 09:40:00,93.88,94.0,93.86,93.92,16111.0,80.8782,80.9816,80.861,80.9127,16111.0
2019-02-27 09:50:00,93.91,93.93,93.76,93.86,19457.0,80.9041,80.9213,80.7749,80.861,19457.0
2019-02-27 10:00:00,93.84,93.91,93.63,93.86,29897.0,80.8438,80.9041,80.6629,80.861,29897.0
2019-02-27 10:10:00,93.85,93.85,93.52,93.77,27876.0,80.8524,80.8524,80.5681,80.7835,27876.0
2019-02-27 10:20:00,93.76,93.78,93.59,93.69,21337.0,80.7749,80.7921,80.6284,80.7146,21337.0
2019-02-27 10:30:00,93.73,93.74,93.59,93.64,21713.0,80.749,80.7576,80.6284,80.6715,21713.0
2019-02-27 10:40:00,93.65,93.77,93.6,93.77,18456.0,80.6801,80.7835,80.637,80.7835,18456.0
2019-02-27 10:50:00,93.78,93.78,93.56,93.77,25831.0,80.7921,80.7921,80.6026,80.7835,25831.0
2019-02-27 11:00:00,93.77,93.81,93.65,93.73,37771.0,80.7835,80.8179,80.6801,80.749,37771.0
2019-02-27 11:10:00,93.75,93.79,93.71,93.77,23488.0,80.7662,80.8007,80.7318,80.7835,23488.0
2019-02-27 11:20:00,93.77,93.84,93.72,93.79,55852.0,80.7835,80.8438,80.7404,80.8007,55852.0
2019-02-27 11:30:00,93.78,93.9,93.78,93.86,17271.0,80.7921,80.8955,80.7921,80.861,17271.0
2019-02-27 11:40:00,93.85,93.86,93.68,93.77,50404.0,80.8524,80.861,80.7059,80.7835,50404.0
2019-02-27 11:50:00,93.76,93.84,93.68,93.72,24152.0,80.7749,80.8438,80.7059,80.7404,24152.0
2019-02-27 12:00:00,93.72,93.8,93.69,93.79,16573.0,80.7404,80.8093,80.7146,80.8007,16573.0
2019-02-27 12:10:00,93.81,93.85,93.77,93.85,26152.0,80.8179,80.8524,80.7835,80.8524,26152.0
2019-02-27 12:20:00,93.85,93.95,93.81,93.94,37768.0,80.8524,80.9386,80.8179,80.9299,37768.0
2019-02-27 12:30:00,93.95,93.97,93.87,93.94,17585.0,80.9386,80.9558,80.8696,80.9299,17585.0
2019-02-27 12:40:00,93.94,93.99,93.9,93.94,15800.0,80.9299,80.973,80.8955,80.9299,15800.0
2019-02-27 12:50:00,93.94,93.94,93.84,93.85,13607.0,80.9299,80.9299,80.8438,80.8524,13607.0
2019-02-27 13:00:00,93.85,94.03,93.85,93.99,24243.0,80.8524,81.0075,80.8524,80.973,24243.0
2019-02-27 13:10:00,94.0,94.1,94.0,94.07,10236.0,80.9816,81.0678,80.9816,81.0419,10236.0
2019-02-27 13:20:00,94.07,94.16,94.06,94.09,25114.0,81.0419,81.1195,81.0333,81.0592,25114.0
2019-02-27 13:30:00,94.09,94.14,94.03,94.04,15370.0,81.0592,81.1022,81.0075,81.0161,15370.0
2019-02-27 13:40:00,94.02,94.09,93.99,94.07,11530.0,80.9989,81.0592,80.973,81.0419,11530.0
2019-02-27 13:50:00,94.08,94.09,94.01,94.05,10714.0,81.0505,81.0592,80.9902,81.0247,10714.0
2019-02-27 14:00:00,94.05,94.1,94.01,94.03,13257.0,81.0247,81.0678,80.9902,81.0075,13257.0
2019-02-27 14:10:00,94.03,94.16,94.02,94.13,15494.0,81.0075,81.1195,80.9989,81.0936,15494.0
2019-02-27 14:20:00,94.14,94.14,94.02,94.07,15918.0,81.1022,81.1022,80.9989,81.0419,15918.0
2019-02-27 14:30:00,94.06,94.11,94.04,94.06,21518.0,81.0333,81.0764,81.0161,81.0333,21518.0
2019-02-27 14:40:00,94.06,94.17,94.05,94.12,46457.0,81.0333,81.1281,81.0247,81.085,46457.0
2019-02-27 14:50:00,94.11,94.2,94.05,94.17,31558.0,81.0764,81.1539,81.0247,81.1281,31558.0
2019-02-27 15:00:00,94.16,94.26,94.13,94.24,25157.0,81.1195,81.2056,81.0936,81.1884,25157.0
2019-02-27 15:10:00,94.23,94.27,94.18,94.18,19949.0,81.1798,81.2142,81.1367,81.1367,19949.0
2019-02-27 15:20:00,94.18,94.19,94.02,94.02,23453.0,81.1367,81.1453,80.9989,80.9989,23453.0
2019-02-27 15:30:00,94.02,94.05,93.98,94.05,42995.0,80.9989,81.0247,80.9644,81.0247,42995.0
2019-02-27 15:40:00,94.06,94.12,93.95,94.12,75273.0,81.0333,81.085,80.9386,81.085,75273.0
2019-02-27 15:50:00,94.12,94.12,93.93,93.99,127708.0,81.085,81.085,80.9213,80.973,127708.0
2019-02-28 09:30:00,94.1,94.15,93.79,93.96,23581.0,81.0678,81.1109,80.8007,80.9472,23581.0
2019-02-28 09:40:00,93.97,94.21,93.95,94.1,19484.0,80.9558,81.1625,80.9386,81.0678,19484.0
2019-02-28 09:50:00,94.11,94.31,94.11,94.3,23432.0,81.0764,81.2487,81.0764,81.2401,23432.0
2019-02-28 10:00:00,94.28,94.28,94.08,94.08,30475.0,81.2228,81.2228,81.0505,81.0505,30475.0
2019-02-28 10:10:00,94.1,94.31,94.1,94.18,41242.0,81.0678,81.2487,81.0678,81.1367,41242.0
2019-02-28 10:20:00,94.21,94.25,94.09,94.21,26130.0,81.1625,81.197,81.0592,81.1625,26130.0
2019-02-28 10:30:00,94.24,94.32,94.12,94.18,116010.0,81.1884,81.2573,81.085,81.1367,116010.0
2019-02-28 10:40:00,94.17,94.18,93.91,93.94,28881.0,81.1281,81.1367,80.9041,80.9299,28881.0
2019-02-28 10:50:00,93.93,94.09,93.86,94.08,13771.0,80.9213,81.0592,80.861,81.0505,13771.0
2019-02-28 11:00:00,94.08,94.12,93.98,94.0,17422.0,81.0505,81.085,80.9644,80.9816,17422.0
2019-02-28 11:10:00,94.03,94.04,93.92,93.95,64102.0,81.0075,81.0161,80.9127,80.9386,64102.0
2019-02-28 11:20:00,93.96,94.18,93.96,94.12,20816.0,80.9472,81.1367,80.9472,81.085,20816.0
2019-02-28 11:30:00,94.11,94.23,94.09,94.22,14861.0,81.0764,81.1798,81.0592,81.1712,14861.0
2019-02-28 11:40:00,94.22,94.26,94.16,94.17,15550.0,81.1712,81.2056,81.1195,81.1281,15550.0
2019-02-28 11:50:00,94.15,94.19,94.13,94.15,15228.0,81.1109,81.1453,81.0936,81.1109,15228.0
2019-02-28 12:00:00,94.16,94.23,94.14,94.23,12533.0,81.1195,81.1798,81.1022,81.1798,12533.0
2019-02-28 12:10:00,94.24,94.32,94.23,94.27,11493.0,81.1884,81.2573,81.1798,81.2142,11493.0
2019-02-28 12:20:00,94.28,94.34,94.27,94.31,10043.0,81.2228,81.2745,81.2142,81.2487,10043.0
2019-02-28 12:30:00,94.31,94.32,94.22,94.29,31433.0,81.2487,81.2573,81.1712,81.2315,31433.0
2019-02-28 12:40:00,94.29,94.44,94.27,94.44,70216.0,81.2315,81.3607,81.2142,81.3607,70216.0
2019-02-28 12:50:00,94.44,94.62,94.43,94.62,16835.0,81.3607,81.5158,81.3521,81.5158,16835.0
2019-02-28 13:00:00,94.6,94.61,94.49,94.5,12290.0,81.4985,81.5071,81.4038,81.4124,12290.0
2019-02-28 13:10:00,94.5,94.51,94.41,94.51,14373.0,81.4124,81.421,81.3348,81.421,14373.0
2019-02-28 13:20:00,94.51,94.53,94.46,94.47,16735.0,81.421,81.4382,81.3779,81.3865,16735.0
2019-02-28 13:30:00,94.46,94.51,94.44,94.51,26241.0,81.3779,81.421,81.3607,81.421,26241.0
2019-02-28 13:40:00,94.51,94.54,94.48,94.54,14952.0,81.421,81.4468,81.3951,81.4468,14952.0
2019-02-28 13:50:00,94.52,94.54,94.48,94.51,20157.0,81.4296,81.4468,81.3951,81.421,20157.0
2019-02-28 14:00:00,94.51,94.56,94.48,94.55,22561.0,81.421,81.4641,81.3951,81.4555,22561.0
2019-02-28 14:10:00,94.56,94.57,94.53,94.56,14414.0,81.4641,81.4727,81.4382,81.4641,14414.0
2019-02-28 14:20:00,94.56,94.6,94.56,94.59,11295.0,81.4641,81.4985,81.4641,81.4899,11295.0
2019-02-28 14:30:00,94.58,94.59,94.5,94.52,16409.0,81.4813,81.4899,81.4124,81.4296,16409.0
2019-02-28 14:40:00,94.52,94.53,94.46,94.46,27420.0,81.4296,81.4382,81.3779,81.3779,27420.0
2019-02-28 14:50:00,94.46,94.46,94.33,94.4,19922.0,81.3779,81.3779,81.2659,81.3262,19922.0
2019-02-28 15:00:00,94.4,94.47,94.39,94.47,22235.0,81.3262,81.3865,81.3176,81.3865,22235.0
2019-02-28 15:10:00,94.47,94.53,94.43,94.5,29168.0,81.3865,81.4382,81.3521,81.4124,29168.0
2019-02-28 15:20:00,94.5,94.56,94.45,94.51,37143.0,81.4124,81.4641,81.3693,81.421,37143.0
2019-02-28 15:30:00,94.51,94.57,94.47,94.51,51696.0,81.421,81.4727,81.3865,81.421,51696.0
2019-02-28 15:40:00,94.51,94.52,94.38,94.44,66553.0,81.421,81.4296,81.309,81.3607,66553.0
2019-02-28 15:50:00,94.44,94.48,94.35,94.38,127767.0,81.3607,81.3951,81.2832,81.309,127767.0
2019-03-01 09:30:00,94.77,95.33,94.77,95.11,27330.0,81.645,82.1274,81.645,81.9379,27330.0
2019-03-01 09:40:00,95.1,95.14,94.95,95.12,14674.0,81.9293,81.9637,81.8001,81.9465,14674.0
2019-03-01 09:50:00,95.13,95.13,94.8,94.86,8630.0,81.9551,81.9551,81.6708,81.7225,8630.0
2019-03-01 10:00:00,94.83,94.88,94.65,94.76,17828.0,81.6967,81.7398,81.5416,81.6364,17828.0
2019-03-01 10:10:00,94.74,94.83,94.63,94.66,13360.0,81.6191,81.6967,81.5244,81.5502,13360.0
2019-03-01 10:20:00,94.7,94.7,94.47,94.59,12984.0,81.5847,81.5847,81.3865,81.4899,12984.0
2019-03-01 10:30:00,94.58,94.59,94.31,94.37,22644.0,81.4813,81.4899,81.2487,81.3004,22644.0
2019-03-01 10:40:00,94.35,94.73,94.35,94.73,54812.0,81.2832,81.6105,81.2832,81.6105,54812.0
2019-03-01 10:50:00,94.73,94.8,94.63,94.8,29051.0,81.6105,81.6708,81.5244,81.6708,29051.0
2019-03-01 11:00:00,94.8,94.96,94.7,94.82,25958.0,81.6708,81.8087,81.5847,81.6881,25958.0
2019-03-01 11:10:00,94.81,94.83,94.7,94.75,39216.0,81.6794,81.6967,81.5847,81.6278,39216.0
2019-03-01 11:20:00,94.76,94.82,94.68,94.78,26586.0,81.6364,81.6881,81.5675,81.6536,26586.0
2019-03-01 11:30:00,94.77,94.87,94.72,94.84,30350.0,81.645,81.7311,81.6019,81.7053,30350.0
2019-03-01 11:40:00,94.84,94.84,94.54,94.57,9632.0,81.7053,81.7053,81.4468,81.4727,9632.0
2019-03-01 11:50:00,94.56,94.62,94.51,94.57,12737.0,81.4641,81.5158,81.421,81.4727,12737.0
2019-03-01 12:00:00,94.59,94.68,94.53,94.65,20544.0,81.4899,81.5675,81.4382,81.5416,20544.0
2019-03-01 12:10:00,94.64,94.72,94.63,94.71,12035.0,81.533,81.6019,81.5244,81.5933,12035.0
2019-03-01 12:20:00,94.7,94.75,94.67,94.73,15543.0,81.5847,81.6278,81.5588,81.6105,15543.0
2019-03-01 12:30:00,94.73,94.8,94.67,94.68,16153.0,81.6105,81.6708,81.5588,81.5675,16153.0
2019-03-01 12:40:00,94.67,94.8,94.65,94.74,20391.0,81.5588,81.6708,81.5416,81.6191,20391.0
2019-03-01 12:50:00,94.73,94.8,94.71,94.8,11220.0,81.6105,81.6708,81.5933,81.6708,11220.0
2019-03-01 13:00:00,94.8,94.9,94.77,94.89,16978.0,81.6708,81.757,81.645,81.7484,16978.0
2019-03-01 13:10:00,94.89,94.89,94.81,94.87,13000.0,81.7484,81.7484,81.6794,81.7311,13000.0
2019-03-01 13:20:00,94.87,94.92,94.82,94.91,28323.0,81.7311,81.7742,81.6881,81.7656,28323.0
2019-03-01 13:30:00,94.91,94.93,94.83,94.84,17996.0,81.7656,81.7828,81.6967,81.7053,17996.0
2019-03-01 13:40:00,94.83,94.92,94.8,94.88,20122.0,81.6967,81.7742,81.6708,81.7398,20122.0
2019-03-01 13:50:00,94.88,94.92,94.8,94.9,21069.0,81.7398,81.7742,81.6708,81.757,21069.0
2019-03-01 14:00:00,94.91,94.99,94.89,94.97,24306.0,81.7656,81.8345,81.7484,81.8173,24306.0
2019-03-01 14:10:00,94.98,95.01,94.96,94.96,21816.0,81.8259,81.8517,81.8087,81.8087,21816.0
2019-03-01 14:20:00,94.96,95.17,94.96,95.15,34115.0,81.8087,81.9896,81.8087,81.9724,34115.0
2019-03-01 14:30:00,95.13,95.13,95.07,95.09,28334.0,81.9551,81.9551,81.9034,81.9207,28334.0
2019-03-01 14:40:00,95.09,95.15,95.07,95.14,29523.0,81.9207,81.9724,81.9034,81.9637,29523.0
2019-03-01 14:50:00,95.15,95.22,95.14,95.19,23489.0,81.9724,82.0327,81.9637,82.0068,23489.0
2019-03-01 15:00:00,95.19,95.2,95.11,95.17,23758.0,82.0068,82.0154,81.9379,81.9896,23758.0
2019-03-01 15:10:00,95.18,95.2,95.09,95.11,28860.0,81.9982,82.0154,81.9207,81.9379,28860.0
2019-03-01 15:20:00,95.1,95.15,95.08,95.14,25961.0,81.9293,81.9724,81.9121,81.9637,25961.0
2019-03-01 15:30:00,95.14,95.18,95.05,95.12,40313.0,81.9637,81.9982,81.8862,81.9465,40313.0
2019-03-01 15:40:00,95.12,95.24,95.11,95.15,48990.0,81.9465,82.0499,81.9379,81.9724,48990.0
2019-03-01 15:50:00,95.14,95.14,94.99,95.02,144654.0,81.9637,81.9637,81.8345,81.8604,144654.0
2019-03-04 09:30:00,95.19,95.34,94.88,95.12,32641.0,82.0068,82.136,81.7398,81.9465,32641.0
2019-03-04 09:40:00,95.18,95.26,95.09,95.15,15754.0,81.9982,82.0671,81.9207,81.9724,15754.0
2019-03-04 09:50:00,95.15,95.45,95.13,95.38,19961.0,81.9724,82.2308,81.9551,82.1705,19961.0
2019-03-04 10:00:00,95.4,95.5,95.29,95.37,16525.0,82.1877,82.2739,82.093,82.1619,16525.0
2019-03-04 10:10:00,95.38,95.43,95.28,95.34,20849.0,82.1705,82.2136,82.0844,82.136,20849.0
2019-03-04 10:20:00,95.32,95.35,95.22,95.31,16108.0,82.1188,82.1447,82.0327,82.1102,16108.0
2019-03-04 10:30:00,95.31,95.34,95.18,95.21,13431.0,82.1102,82.136,81.9982,82.024,13431.0
2019-03-04 10:40:00,95.2,95.23,95.13,95.18,15638.0,82.0154,82.0413,81.9551,81.9982,15638.0
2019-03-04 10:50:00,95.15,95.17,95.01,95.04,14297.0,81.9724,81.9896,81.8517,81.8776,14297.0
2019-03-04 11:00:00,95.03,95.1,94.99,94.99,18152.0,81.869,81.9293,81.8345,81.8345,18152.0
2019-03-04 11:10:00,94.96,95.11,94.96,95.04,19517.0,81.8087,81.9379,81.8087,81.8776,19517.0
2019-03-04 11:20:00,95.05,95.08,94.72,94.74,16630.0,81.8862,81.9121,81.6019,81.6191,16630.0
2019-03-04 11:30:00,94.71,94.73,94.52,94.59,24535.0,81.5933,81.6105,81.4296,81.4899,24535.0
2019-03-04 11:40:00,94.59,94.62,94.38,94.38,19493.0,81.4899,81.5158,81.309,81.309,19493.0
2019-03-04 11:50:00,94.41,94.47,94.13,94.16,20841.0,81.3348,81.3865,81.0936,81.1195,20841.0
2019-03-04 12:00:00,94.15,94.39,94.12,94.31,17025.0,81.1109,81.3176,81.085,81.2487,17025.0
2019-03-04 12:10:00,94.29,94.31,93.83,93.85,28473.0,81.2315,81.2487,80.8352,80.8524,28473.0
2019-03-04 12:20:00,93.87,94.02,93.84,94.0,22250.0,80.8696,80.9989,80.8438,80.9816,22250.0
2019-03-04 12:30:00,93.98,94.06,93.91,93.94,18131.0,80.9644,81.0333,80.9041,80.9299,18131.0
2019-03-04 12:40:00,93.92,93.94,93.77,93.82,23866.0,80.9127,80.9299,80.7835,80.8266,23866.0
2019-03-04 12:50:00,93.81,93.91,93.75,93.83,19247.0,80.8179,80.9041,80.7662,80.8352,19247.0
2019-03-04 13:00:00,93.78,93.78,93.55,93.56,15453.0,80.7921,80.7921,80.5939,80.6026,15453.0
2019-03-04 13:10:00,93.56,93.76,93.56,93.71,16671.0,80.6026,80.7749,80.6026,80.7318,16671.0
2019-03-04 13:20:00,93.73,93.81,93.7,93.8,16998.0,80.749,80.8179,80.7232,80.8093,16998.0
2019-03-04 13:30:00,93.79,93.85,93.76,93.8,24257.0,80.8007,80.8524,80.7749,80.8093,24257.0
2019-03-04 13:40:00,93.81,93.94,93.8,93.86,15169.0,80.8179,80.9299,80.8093,80.861,15169.0
2019-03-04 13:50:00,93.86,94.03,93.81,94.02,22034.0,80.861,81.0075,80.8179,80.9989,22034.0
2019-03-04 14:00:00,94.0,94.11,93.98,94.05,21249.0,80.9816,81.0764,80.9644,81.0247,21249.0
2019-03-04 14:10:00,94.05,94.15,94.0,94.12,20133.0,81.0247,81.1109,80.9816,81.085,20133.0
2019-03-04 14:20:00,94.14,94.27,94.12,94.25,19839.0,81.1022,81.2142,81.085,81.197,19839.0
2019-03-04 14:30:00,94.26,94.27,94.2,94.21,25777.0,81.2056,81.2142,81.1539,81.1625,25777.0
2019-03-04 14:40:00,94.21,94.3,94.19,94.22,25244.0,81.1625,81.2401,81.1453,81.1712,25244.0
2019-03-04 14:50:00,94.23,94.37,94.15,94.16,28219.0,81.1798,81.3004,81.1109,81.1195,28219.0
2019-03-04 15:00:00,94.16,94.19,93.97,94.02,58349.0,81.1195,81.1453,80.9558,80.9989,58349.0
2019-03-04 15:10:00,94.02,94.14,94.01,94.14,41699.0,80.9989,81.1022,80.9902,81.1022,41699.0
2019-03-04 15:20:00,94.13,94.17,93.96,94.06,35857.0,81.0936,81.1281,80.9472,81.0333,35857.0
2019-03-04 15:30:00,94.06,94.28,94.01,94.2,37015.0,81.0333,81.2228,80.9902,81.1539,37015.0
2019-03-04 15:40:00,94.2,94.27,94.13,94.15,121431.0,81.1539,81.2142,81.0936,81.1109,121431.0
2019-03-04 15:50:00,94.16,94.24,94.08,94.23,160591.0,81.1195,81.1884,81.0505,81.1798,160591.0
2019-03-05 09:30:00,94.45,94.46,94.01,94.18,28426.0,81.3693,81.3779,80.9902,81.1367,28426.0
2019-03-05 09:40:00,94.21,94.39,94.08,94.08,19352.0,81.1625,81.3176,81.0505,81.0505,19352.0
2019-03-05 09:50:00,94.12,94.23,93.97,94.16,15103.0,81.085,81.1798,80.9558,81.1195,15103.0
2019-03-05 10:00:00,94.17,94.32,94.13,94.21,18582.0,81.1281,81.2573,81.0936,81.1625,18582.0
2019-03-05 10:10:00,94.2,94.23,93.98,94.01,10597.0,81.1539,81.1798,80.9644,80.9902,10597.0
2019-03-05 10:20:00,93.98,94.07,93.88,93.93,13675.0,80.9644,81.0419,80.8782,80.9213,13675.0
2019-03-05 10:30:00,93.95,93.99,93.86,93.9,9481.0,80.9386,80.973,80.861,80.8955,9481.0
2019-03-05 10:40:00,93.92,93.94,93.53,93.59,21278.0,80.9127,80.9299,80.5767,80.6284,21278.0
2019-03-05 10:50:00,93.57,93.75,93.52,93.7,21833.0,80.6112,80.7662,80.5681,80.7232,21833.0
2019-03-05 11:00:00,93.73,93.88,93.67,93.86,14712.0,80.749,80.8782,80.6973,80.861,14712.0
2019-03-05 11:10:00,93.93,94.08,93.92,94.08,11902.0,80.9213,81.0505,80.9127,81.0505,11902.0
2019-03-05 11:20:00,94.08,94.1,93.98,94.07,14919.0,81.0505,81.0678,80.9644,81.0419,14919.0
2019-03-05 11:30:00,94.06,94.19,94.02,94.16,12707.0,81.0333,81.1453,80.9989,81.1195,12707.0
2019-03-05 11:40:00,94.15,94.23,94.06,94.1,25889.0,81.1109,81.1798,81.0333,81.0678,25889.0
2019-03-05 11:50:00,94.08,94.11,93.88,94.06,62283.0,81.0505,81.0764,80.8782,81.0333,62283.0
2019-03-05 12:00:00,94.05,94.1,93.97,93.98,33812.0,81.0247,81.0678,80.9558,80.9644,33812.0
2019-03-05 12:10:00,94.0,94.01,93.92,93.95,14857.0,80.9816,80.9902,80.9127,80.9386,14857.0
2019-03-05 12:20:00,93.94,94.12,93.94,94.1,12736.0,80.9299,81.085,80.9299,81.0678,12736.0
2019-03-05 12:30:00,94.11,94.14,94.05,94.07,11765.0,81.0764,81.1022,81.0247,81.0419,11765.0
2019-03-05 12:40:00,94.08,94.15,94.06,94.14,15433.0,81.0505,81.1109,81.0333,81.1022,15433.0
2019-03-05 12:50:00,94.16,94.3,94.15,94.29,9778.0,81.1195,81.2401,81.1109,81.2315,9778.0
2019-03-05 13:00:00,94.29,94.31,94.19,94.21,12319.0,81.2315,81.2487,81.1453,81.1625,12319.0
2019-03-05 13:10:00,94.21,94.3,94.21,94.29,11655.0,81.1625,81.2401,81.1625,81.2315,11655.0
2019-03-05 13:20:00,94.28,94.28,94.1,94.17,44150.0,81.2228,81.2228,81.0678,81.1281,44150.0
2019-03-05 13:30:00,94.16,94.23,94.15,94.2,15101.0,81.1195,81.1798,81.1109,81.1539,15101.0
2019-03-05 13:40:00,94.2,94.31,94.07,94.29,55276.0,81.1539,81.2487,81.0419,81.2315,55276.0
2019-03-05 13:50:00,94.29,94.32,94.21,94.22,20632.0,81.2315,81.2573,81.1625,81.1712,20632.0
2019-03-05 14:00:00,94.21,94.3,94.2,94.22,16437.0,81.1625,81.2401,81.1539,81.1712,16437.0
2019-03-05 14:10:00,94.2,94.28,94.12,94.24,30444.0,81.1539,81.2228,81.085,81.1884,30444.0
2019-03-05 14:20:00,94.23,94.29,94.23,94.25,14789.0,81.1798,81.2315,81.1798,81.197,14789.0
2019-03-05 14:30:00,94.25,94.31,94.14,94.19,73742.0,81.197,81.2487,81.1022,81.1453,73742.0
2019-03-05 14:40:00,94.19,94.39,94.19,94.3,107079.0,81.1453,81.3176,81.1453,81.2401,107079.0
2019-03-05 14:50:00,94.3,94.39,94.25,94.33,65374.0,81.2401,81.3176,81.197,81.2659,65374.0
2019-03-05 15:00:00,94.34,94.34,94.24,94.26,56256.0,81.2745,81.2745,81.1884,81.2056,56256.0
2019-03-05 15:10:00,94.26,94.29,94.17,94.2,107509.0,81.2056,81.2315,81.1281,81.1539,107509.0
2019-03-05 15:20:00,94.2,94.2,94.0,94.0,36043.0,81.1539,81.1539,80.9816,80.9816,36043.0
2019-03-05 15:30:00,94.01,94.16,93.95,94.13,92397.0,80.9902,81.1195,80.9386,81.0936,92397.0
2019-03-05 15:40:00,94.13,94.28,94.12,94.15,60052.0,81.0936,81.2228,81.085,81.1109,60052.0
2019-03-05 15:50:00,94.15,94.18,93.98,93.99,123179.0,81.1109,81.1367,80.9644,80.973,123179.0
2019-03-06 09:30:00,93.96,94.33,93.96,94.24,39630.0,80.9472,81.2659,80.9472,81.1884,39630.0
2019-03-06 09:40:00,94.25,94.31,94.12,94.26,15924.0,81.197,81.2487,81.085,81.2056,15924.0
2019-03-06 09:50:00,94.25,94.28,94.06,94.13,21631.0,81.197,81.2228,81.0333,81.0936,21631.0
2019-03-06 10:00:00,94.09,94.2,94.02,94.2,16608.0,81.0592,81.1539,80.9989,81.1539,16608.0
2019-03-06 10:10:00,94.17,94.26,94.11,94.13,16430.0,81.1281,81.2056,81.0764,81.0936,16430.0
2019-03-06 10:20:00,94.13,94.21,94.01,94.01,22766.0,81.0936,81.1625,80.9902,80.9902,22766.0
2019-03-06 10:30:00,94.03,94.13,94.02,94.13,25627.0,81.0075,81.0936,80.9989,81.0936,25627.0
2019-03-06 10:40:00,94.13,94.23,94.11,94.23,22212.0,81.0936,81.1798,81.0764,81.1798,22212.0
2019-03-06 10:50:00,94.21,94.39,94.2,94.31,28737.0,81.1625,81.3176,81.1539,81.2487,28737.0
2019-03-06 11:00:00,94.29,94.35,94.22,94.34,17080.0,81.2315,81.2832,81.1712,81.2745,17080.0
2019-03-06 11:10:00,94.35,94.41,94.33,94.36,24017.0,81.2832,81.3348,81.2659,81.2918,24017.0
2019-03-06 11:20:00,94.35,94.44,94.23,94.23,47272.0,81.2832,81.3607,81.1798,81.1798,47272.0
2019-03-06 11:30:00,94.23,94.43,94.23,94.41,22384.0,81.1798,81.3521,81.1798,81.3348,22384.0
2019-03-06 11:40:00,94.39,94.4,94.22,94.23,20892.0,81.3176,81.3262,81.1712,81.1798,20892.0
2019-03-06 11:50:00,94.22,94.23,94.04,94.06,14231.0,81.1712,81.1798,81.0161,81.0333,14231.0
2019-03-06 12:00:00,94.06,94.13,94.04,94.09,11171.0,81.0333,81.0936,81.0161,81.0592,11171.0
2019-03-06 12:10:00,94.1,94.1,93.92,93.93,12924.0,81.0678,81.0678,80.9127,80.9213,12924.0
2019-03-06 12:20:00,93.93,94.0,93.82,93.83,15772.0,80.9213,80.9816,80.8266,80.8352,15772.0
2019-03-06 12:30:00,93.83,93.94,93.83,93.9,13447.0,80.8352,80.9299,80.8352,80.8955,13447.0
2019-03-06 12:40:00,93.88,93.92,93.82,93.83,13007.0,80.8782,80.9127,80.8266,80.8352,13007.0
2019-03-06 12:50:00,93.81,93.91,93.7,93.73,17849.0,80.8179,80.9041,80.7232,80.749,17849.0
2019-03-06 13:00:00,93.73,93.78,93.7,93.73,13133.0,80.749,80.7921,80.7232,80.749,13133.0
2019-03-06 13:10:00,93.73,93.85,93.73,93.81,12372.0,80.749,80.8524,80.749,80.8179,12372.0
2019-03-06 13:20:00,93.8,93.82,93.75,93.81,16929.0,80.8093,80.8266,80.7662,80.8179,16929.0
2019-03-06 13:30:00,93.82,93.89,93.74,93.89,9963.0,80.8266,80.8869,80.7576,80.8869,9963.0
2019-03-06 13:40:00,93.89,93.9,93.7,93.72,8257.0,80.8869,80.8955,80.7232,80.7404,8257.0
2019-03-06 13:50:00,93.72,93.9,93.7,93.86,12230.0,80.7404,80.8955,80.7232,80.861,12230.0
2019-03-06 14:00:00,93.86,93.89,93.79,93.83,10884.0,80.861,80.8869,80.8007,80.8352,10884.0
2019-03-06 14:10:00,93.83,93.89,93.81,93.86,14307.0,80.8352,80.8869,80.8179,80.861,14307.0
2019-03-06 14:20:00,93.85,93.91,93.82,93.82,21238.0,80.8524,80.9041,80.8266,80.8266,21238.0
2019-03-06 14:30:00,93.82,93.84,93.71,93.78,18545.0,80.8266,80.8438,80.7318,80.7921,18545.0
2019-03-06 14:40:00,93.77,93.77,93.71,93.73,12692.0,80.7835,80.7835,80.7318,80.749,12692.0
2019-03-06 14:50:00,93.74,93.79,93.67,93.69,17092.0,80.7576,80.8007,80.6973,80.7146,17092.0
2019-03-06 15:00:00,93.67,93.74,93.58,93.6,20440.0,80.6973,80.7576,80.6198,80.637,20440.0
2019-03-06 15:10:00,93.59,93.61,93.38,93.41,24111.0,80.6284,80.6456,80.4475,80.4733,24111.0
2019-03-06 15:20:00,93.4,93.46,93.33,93.44,25210.0,80.4647,80.5164,80.4044,80.4992,25210.0
2019-03-06 15:30:00,93.44,93.53,93.43,93.49,36071.0,80.4992,80.5767,80.4906,80.5423,36071.0
2019-03-06 15:40:00,93.48,93.56,93.43,93.51,52965.0,80.5336,80.6026,80.4906,80.5595,52965.0
2019-03-06 15:50:00,93.52,93.6,93.41,93.52,157444.0,80.5681,80.637,80.4733,80.5681,157444.0
2019-03-07 09:30:00,93.28,93.43,93.04,93.34,43335.0,80.3613,80.4906,80.1546,80.413,43335.0
2019-03-07 09:40:00,93.34,93.43,93.07,93.08,44613.0,80.413,80.4906,80.1804,80.189,44613.0
2019-03-07 09:50:00,93.05,93.22,92.86,93.22,27795.0,80.1632,80.3097,79.9995,80.3097,27795.0
2019-03-07 10:00:00,93.2,93.24,93.11,93.12,16695.0,80.2924,80.3269,80.2149,80.2235,16695.0
2019-03-07 10:10:00,93.12,93.2,92.97,93.0,24039.0,80.2235,80.2924,80.0943,80.1201,24039.0
2019-03-07 10:20:00,92.96,93.11,92.87,93.07,15419.0,80.0857,80.2149,80.0081,80.1804,15419.0
2019-03-07 10:30:00,93.08,93.25,93.07,93.25,19119.0,80.189,80.3355,80.1804,80.3355,19119.0
2019-03-07 10:40:00,93.23,93.39,93.18,93.38,18240.0,80.3183,80.4561,80.2752,80.4475,18240.0
2019-03-07 10:50:00,93.4,93.52,93.37,93.38,14439.0,80.4647,80.5681,80.4389,80.4475,14439.0
2019-03-07 11:00:00,93.37,93.5,93.19,93.21,29300.0,80.4389,80.5509,80.2838,80.301,29300.0
2019-03-07 11:10:00,93.26,93.34,93.19,93.31,13295.0,80.3441,80.413,80.2838,80.3872,13295.0
2019-03-07 11:20:00,93.3,93.3,93.2,93.26,16492.0,80.3786,80.3786,80.2924,80.3441,16492.0
2019-03-07 11:30:00,93.28,93.46,93.28,93.44,20215.0,80.3613,80.5164,80.3613,80.4992,20215.0
2019-03-07 11:40:00,93.43,93.57,93.41,93.44,33218.0,80.4906,80.6112,80.4733,80.4992,33218.0
2019-03-07 11:50:00,93.45,93.47,93.38,93.38,23455.0,80.5078,80.525,80.4475,80.4475,23455.0
2019-03-07 12:00:00,93.37,93.37,93.18,93.25,15002.0,80.4389,80.4389,80.2752,80.3355,15002.0
2019-03-07 12:10:00,93.27,93.31,93.14,93.14,14189.0,80.3527,80.3872,80.2407,80.2407,14189.0
2019-03-07 12:20:00,93.17,93.25,93.13,93.23,9539.0,80.2666,80.3355,80.2321,80.3183,9539.0
2019-03-07 12:30:00,93.23,93.4,93.1,93.39,17806.0,80.3183,80.4647,80.2063,80.4561,17806.0
2019-03-07 12:40:00,93.36,93.44,93.33,93.42,8918.0,80.4303,80.4992,80.4044,80.482,8918.0
2019-03-07 12:50:00,93.43,93.63,93.42,93.61,16281.0,80.4906,80.6629,80.482,80.6456,16281.0
2019-03-07 13:00:00,93.59,93.6,93.46,93.48,9073.0,80.6284,80.637,80.5164,80.5336,9073.0
2019-03-07 13:10:00,93.5,93.58,93.49,93.56,9828.0,80.5509,80.6198,80.5423,80.6026,9828.0
2019-03-07 13:20:00,93.56,93.69,93.56,93.69,12370.0,80.6026,80.7146,80.6026,80.7146,12370.0
2019-03-07 13:30:00,93.69,93.71,93.59,93.65,15879.0,80.7146,80.7318,80.6284,80.6801,15879.0
2019-03-07 13:40:00,93.65,93.79,93.65,93.79,35784.0,80.6801,80.8007,80.6801,80.8007,35784.0
2019-03-07 13:50:00,93.8,93.8,93.63,93.65,21114.0,80.8093,80.8093,80.6629,80.6801,21114.0
2019-03-07 14:00:00,93.65,93.7,93.5,93.51,11410.0,80.6801,80.7232,80.5509,80.5595,11410.0
2019-03-07 14:10:00,93.52,93.52,93.33,93.37,10500.0,80.5681,80.5681,80.4044,80.4389,10500.0
2019-03-07 14:20:00,93.38,93.44,93.3,93.38,16200.0,80.4475,80.4992,80.3786,80.4475,16200.0
2019-03-07 14:30:00,93.37,93.41,93.17,93.22,13353.0,80.4389,80.4733,80.2666,80.3097,13353.0
2019-03-07 14:40:00,93.23,93.27,93.13,93.21,16356.0,80.3183,80.3527,80.2321,80.301,16356.0
2019-03-07 14:50:00,93.2,93.26,93.09,93.13,16794.0,80.2924,80.3441,80.1977,80.2321,16794.0
2019-03-07 15:00:00,93.14,93.14,92.99,93.08,14835.0,80.2407,80.2407,80.1115,80.189,14835.0
2019-03-07 15:10:00,93.11,93.32,93.06,93.32,28520.0,80.2149,80.3958,80.1718,80.3958,28520.0
2019-03-07 15:20:00,93.32,93.32,93.11,93.11,22119.0,80.3958,80.3958,80.2149,80.2149,22119.0
2019-03-07 15:30:00,93.12,93.42,93.1,93.42,31305.0,80.2235,80.482,80.2063,80.482,31305.0
2019-03-07 15:40:00,93.41,93.43,93.28,93.34,54029.0,80.4733,80.4906,80.3613,80.413,54029.0
2019-03-07 15:50:00,93.35,93.41,93.23,93.25,190721.0,80.4216,80.4733,80.3183,80.3355,190721.0
2019-03-08 09:30:00,92.57,92.86,92.24,92.79,46655.0,79.7497,79.9995,79.4654,79.9392,46655.0
2019-03-08 09:40:00,92.75,92.98,92.63,92.96,24551.0,79.9047,80.1029,79.8014,80.0857,24551.0
2019-03-08 09:50:00,92.96,93.07,92.83,92.98,62726.0,80.0857,80.1804,79.9737,80.1029,62726.0
2019-03-08 10:00:00,92.98,93.22,92.94,93.22,32664.0,80.1029,80.3097,80.0684,80.3097,32664.0
2019-03-08 10:10:00,93.22,93.3,93.04,93.08,33029.0,80.3097,80.3786,80.1546,80.189,33029.0
2019-03-08 10:20:00,93.09,93.19,93.01,93.13,16693.0,80.1977,80.2838,80.1287,80.2321,16693.0
2019-03-08 10:30:00,93.14,93.14,92.97,93.03,18352.0,80.2407,80.2407,80.0943,80.146,18352.0
2019-03-08 10:40:00,93.03,93.39,92.99,93.3,17204.0,80.146,80.4561,80.1115,80.3786,17204.0
2019-03-08 10:50:00,93.3,93.3,93.03,93.05,17966.0,80.3786,80.3786,80.146,80.1632,17966.0
2019-03-08 11:00:00,93.03,93.08,92.95,93.0,17980.0,80.146,80.189,80.077,80.1201,17980.0
2019-03-08 11:10:00,93.01,93.11,92.91,92.92,15196.0,80.1287,80.2149,80.0426,80.0512,15196.0
2019-03-08 11:20:00,92.93,93.03,92.89,92.98,20560.0,80.0598,80.146,80.0254,80.1029,20560.0
2019-03-08 11:30:00,92.99,93.03,92.83,92.92,19931.0,80.1115,80.146,79.9737,80.0512,19931.0
2019-03-08 11:40:00,92.92,93.05,92.87,93.02,17155.0,80.0512,80.1632,80.0081,80.1373,17155.0
2019-03-08 11:50:00,93.0,93.09,92.95,92.95,15900.0,80.1201,80.1977,80.077,80.077,15900.0
2019-03-08 12:00:00,92.94,92.96,92.87,92.9,11748.0,80.0684,80.0857,80.0081,80.034,11748.0
2019-03-08 12:10:00,92.89,93.09,92.89,92.99,13508.0,80.0254,80.1977,80.0254,80.1115,13508.0
2019-03-08 12:20:00,92.99,93.06,92.94,93.05,13659.0,80.1115,80.1718,80.0684,80.1632,13659.0
2019-03-08 12:30:00,93.03,93.07,92.87,92.93,37026.0,80.146,80.1804,80.0081,80.0598,37026.0
2019-03-08 12:40:00,92.93,93.01,92.83,92.84,14702.0,80.0598,80.1287,79.9737,79.9823,14702.0
2019-03-08 12:50:00,92.83,92.85,92.76,92.8,13194.0,79.9737,79.9909,79.9134,79.9478,13194.0
2019-03-08 13:00:00,92.78,92.91,92.75,92.82,33638.0,79.9306,80.0426,79.9047,79.965,33638.0
2019-03-08 13:10:00,92.83,92.93,92.82,92.84,18244.0,79.9737,80.0598,79.965,79.9823,18244.0
2019-03-08 13:20:00,92.86,92.88,92.79,92.87,7995.0,79.9995,80.0167,79.9392,80.0081,7995.0
2019-03-08 13:30:00,92.87,92.93,92.83,92.93,13414.0,80.0081,80.0598,79.9737,80.0598,13414.0
2019-03-08 13:40:00,92.93,93.08,92.93,93.08,14481.0,80.0598,80.189,80.0598,80.189,14481.0
2019-03-08 13:50:00,93.1,93.1,92.97,93.04,13600.0,80.2063,80.2063,80.0943,80.1546,13600.0
2019-03-08 14:00:00,93.07,93.07,92.95,93.05,9538.0,80.1804,80.1804,80.077,80.1632,9538.0
2019-03-08 14:10:00,93.05,93.08,92.98,93.07,12727.0,80.1632,80.189,80.1029,80.1804,12727.0
2019-03-08 14:20:00,93.06,93.12,93.03,93.09,12283.0,80.1718,80.2235,80.146,80.1977,12283.0
2019-03-08 14:30:00,93.09,93.13,93.07,93.09,14243.0,80.1977,80.2321,80.1804,80.1977,14243.0
2019-03-08 14:40:00,93.09,93.19,93.09,93.19,15191.0,80.1977,80.2838,80.1977,80.2838,15191.0
2019-03-08 14:50:00,93.19,93.29,93.12,93.12,31589.0,80.2838,80.37,80.2235,80.2235,31589.0
2019-03-08 15:00:00,93.11,93.21,93.08,93.16,21047.0,80.2149,80.301,80.189,80.258,21047.0
2019-03-08 15:10:00,93.14,93.15,93.01,93.07,22569.0,80.2407,80.2493,80.1287,80.1804,22569.0
2019-03-08 15:20:00,93.06,93.07,92.96,93.0,19896.0,80.1718,80.1804,80.0857,80.1201,19896.0
2019-03-08 15:30:00,92.98,93.1,92.9,92.94,37115.0,80.1029,80.2063,80.034,80.0684,37115.0
2019-03-08 15:40:00,92.96,93.16,92.95,93.12,50916.0,80.0857,80.258,80.077,80.2235,50916.0
2019-03-08 15:50:00,93.13,93.39,93.13,93.3,105679.0,80.2321,80.4561,80.2321,80.3786,105679.0
2019-03-11 09:30:00,93.55,93.72,93.41,93.54,25940.0,80.5939,80.7404,80.4733,80.5853,25940.0
2019-03-11 09:40:00,93.55,93.6,93.42,93.42,19501.0,80.5939,80.637,80.482,80.482,19501.0
2019-03-11 09:50:00,93.39,93.7,93.39,93.7,21478.0,80.4561,80.7232,80.4561,80.7232,21478.0
2019-03-11 10:00:00,93.68,93.78,93.58,93.75,24525.0,80.7059,80.7921,80.6198,80.7662,24525.0
2019-03-11 10:10:00,93.74,93.76,93.62,93.68,23350.0,80.7576,80.7749,80.6543,80.7059,23350.0
2019-03-11 10:20:00,93.68,93.83,93.65,93.81,51306.0,80.7059,80.8352,80.6801,80.8179,51306.0
2019-03-11 10:30:00,93.82,93.93,93.79,93.93,39898.0,80.8266,80.9213,80.8007,80.9213,39898.0
2019-03-11 10:40:00,93.93,94.04,93.85,94.03,27621.0,80.9213,81.0161,80.8524,81.0075,27621.0
2019-03-11 10:50:00,94.04,94.14,93.97,93.98,16900.0,81.0161,81.1022,80.9558,80.9644,16900.0
2019-03-11 11:00:00,93.96,93.96,93.76,93.84,17844.0,80.9472,80.9472,80.7749,80.8438,17844.0
2019-03-11 11:10:00,93.84,93.84,93.71,93.71,18885.0,80.8438,80.8438,80.7318,80.7318,18885.0
2019-03-11 11:20:00,93.71,93.84,93.71,93.74,15673.0,80.7318,80.8438,80.7318,80.7576,15673.0
2019-03-11 11:30:00,93.74,93.81,93.69,93.78,9770.0,80.7576,80.8179,80.7146,80.7921,9770.0
2019-03-11 11:40:00,93.78,93.82,93.71,93.74,8194.0,80.7921,80.8266,80.7318,80.7576,8194.0
2019-03-11 11:50:00,93.75,93.91,93.75,93.88,12531.0,80.7662,80.9041,80.7662,80.8782,12531.0
2019-03-11 12:00:00,93.87,93.91,93.86,93.89,9041.0,80.8696,80.9041,80.861,80.8869,9041.0
2019-03-11 12:10:00,93.9,93.9,93.74,93.75,11303.0,80.8955,80.8955,80.7576,80.7662,11303.0
2019-03-11 12:20:00,93.76,93.76,93.63,93.63,6100.0,80.7749,80.7749,80.6629,80.6629,6100.0
2019-03-11 12:30:00,93.65,93.74,93.64,93.71,9638.0,80.6801,80.7576,80.6715,80.7318,9638.0
2019-03-11 12:40:00,93.69,93.79,93.64,93.68,7780.0,80.7146,80.8007,80.6715,80.7059,7780.0
2019-03-11 12:50:00,93.68,93.71,93.65,93.68,15888.0,80.7059,80.7318,80.6801,80.7059,15888.0
2019-03-11 13:00:00,93.69,93.8,93.67,93.78,13357.0,80.7146,80.8093,80.6973,80.7921,13357.0
2019-03-11 13:10:00,93.78,93.91,93.77,93.84,8789.0,80.7921,80.9041,80.7835,80.8438,8789.0
2019-03-11 13:20:00,93.84,93.9,93.83,93.88,5184.0,80.8438,80.8955,80.8352,80.8782,5184.0
2019-03-11 13:30:00,93.87,93.87,93.8,93.86,8277.0,80.8696,80.8696,80.8093,80.861,8277.0
2019-03-11 13:40:00,93.86,93.86,93.74,93.75,9887.0,80.861,80.861,80.7576,80.7662,9887.0
2019-03-11 13:50:00,93.73,93.82,93.71,93.8,13824.0,80.749,80.8266,80.7318,80.8093,13824.0
2019-03-11 14:00:00,93.8,93.82,93.74,93.8,10876.0,80.8093,80.8266,80.7576,80.8093,10876.0
2019-03-11 14:10:00,93.79,93.84,93.78,93.81,13146.0,80.8007,80.8438,80.7921,80.8179,13146.0
2019-03-11 14:20:00,93.82,93.9,93.81,93.86,35580.0,80.8266,80.8955,80.8179,80.861,35580.0
2019-03-11 14:30:00,93.86,93.92,93.84,93.9,17767.0,80.861,80.9127,80.8438,80.8955,17767.0
2019-03-11 14:40:00,93.9,93.92,93.8,93.81,12705.0,80.8955,80.9127,80.8093,80.8179,12705.0
2019-03-11 14:50:00,93.8,93.88,93.79,93.83,19083.0,80.8093,80.8782,80.8007,80.8352,19083.0
2019-03-11 15:00:00,93.83,93.86,93.79,93.86,17974.0,80.8352,80.861,80.8007,80.861,17974.0
2019-03-11 15:10:00,93.88,93.9,93.79,93.85,20295.0,80.8782,80.8955,80.8007,80.8524,20295.0
2019-03-11 15:20:00,93.85,93.93,93.84,93.9,36967.0,80.8524,80.9213,80.8438,80.8955,36967.0
2019-03-11 15:30:00,93.91,94.01,93.89,93.96,44856.0,80.9041,80.9902,80.8869,80.9472,44856.0
2019-03-11 15:40:00,93.95,94.16,93.9,94.16,88242.0,80.9386,81.1195,80.8955,81.1195,88242.0
2019-03-11 15:50:00,94.16,94.16,94.04,94.11,191897.0,81.1195,81.1195,81.0161,81.0764,191897.0
2019-03-12 09:30:00,94.33,94.75,94.22,94.57,40082.0,81.2659,81.6278,81.1712,81.4727,40082.0
2019-03-12 09:40:00,94.58,94.67,94.4,94.53,23603.0,81.4813,81.5588,81.3262,81.4382,23603.0
2019-03-12 09:50:00,94.53,94.67,94.52,94.56,26702.0,81.4382,81.5588,81.4296,81.4641,26702.0
2019-03-12 10:00:00,94.54,94.63,94.49,94.53,50665.0,81.4468,81.5244,81.4038,81.4382,50665.0
2019-03-12 10:10:00,94.53,94.63,94.4,94.63,42004.0,81.4382,81.5244,81.3262,81.5244,42004.0
2019-03-12 10:20:00,94.63,94.64,94.5,94.5,23532.0,81.5244,81.533,81.4124,81.4124,23532.0
2019-03-12 10:30:00,94.51,94.55,94.41,94.45,25153.0,81.421,81.4555,81.3348,81.3693,25153.0
2019-03-12 10:40:00,94.42,94.42,94.23,94.31,32216.0,81.3435,81.3435,81.1798,81.2487,32216.0
2019-03-12 10:50:00,94.32,94.39,94.3,94.32,27619.0,81.2573,81.3176,81.2401,81.2573,27619.0
2019-03-12 11:00:00,94.32,94.34,94.21,94.31,107408.0,81.2573,81.2745,81.1625,81.2487,107408.0
2019-03-12 11:10:00,94.3,94.31,94.22,94.31,27406.0,81.2401,81.2487,81.1712,81.2487,27406.0
2019-03-12 11:20:00,94.3,94.36,94.27,94.34,21557.0,81.2401,81.2918,81.2142,81.2745,21557.0
2019-03-12 11:30:00,94.35,94.44,94.31,94.42,22845.0,81.2832,81.3607,81.2487,81.3435,22845.0
2019-03-12 11:40:00,94.42,94.43,94.33,94.35,15632.0,81.3435,81.3521,81.2659,81.2832,15632.0
2019-03-12 11:50:00,94.35,94.49,94.34,94.49,21575.0,81.2832,81.4038,81.2745,81.4038,21575.0
2019-03-12 12:00:00,94.5,94.52,94.26,94.26,30821.0,81.4124,81.4296,81.2056,81.2056,30821.0
2019-03-12 12:10:00,94.25,94.33,94.19,94.23,25743.0,81.197,81.2659,81.1453,81.1798,25743.0
2019-03-12 12:20:00,94.23,94.23,94.06,94.06,21523.0,81.1798,81.1798,81.0333,81.0333,21523.0
2019-03-12 12:30:00,94.07,94.08,93.96,93.98,18861.0,81.0419,81.0505,80.9472,80.9644,18861.0
2019-03-12 12:40:00,93.98,94.0,93.88,93.94,26727.0,80.9644,80.9816,80.8782,80.9299,26727.0
2019-03-12 12:50:00,93.94,93.96,93.86,93.93,15571.0,80.9299,80.9472,80.861,80.9213,15571.0
2019-03-12 13:00:00,93.94,94.05,93.94,94.05,18004.0,80.9299,81.0247,80.9299,81.0247,18004.0
2019-03-12 13:10:00,94.04,94.04,93.94,94.01,18591.0,81.0161,81.0161,80.9299,80.9902,18591.0
2019-03-12 13:20:00,94.01,94.09,94.01,94.06,17573.0,80.9902,81.0592,80.9902,81.0333,17573.0
2019-03-12 13:30:00,94.06,94.08,93.99,94.06,15785.0,81.0333,81.0505,80.973,81.0333,15785.0
2019-03-12 13:40:00,94.06,94.08,94.01,94.08,15709.0,81.0333,81.0505,80.9902,81.0505,15709.0
2019-03-12 13:50:00,94.07,94.22,94.06,94.14,18018.0,81.0419,81.1712,81.0333,81.1022,18018.0
2019-03-12 14:00:00,94.13,94.17,94.08,94.17,21425.0,81.0936,81.1281,81.0505,81.1281,21425.0
2019-03-12 14:10:00,94.17,94.26,94.15,94.24,19669.0,81.1281,81.2056,81.1109,81.1884,19669.0
2019-03-12 14:20:00,94.23,94.23,94.07,94.07,20039.0,81.1798,81.1798,81.0419,81.0419,20039.0
2019-03-12 14:30:00,94.09,94.11,94.06,94.1,15774.0,81.0592,81.0764,81.0333,81.0678,15774.0
2019-03-12 14:40:00,94.09,94.09,93.99,94.03,20000.0,81.0592,81.0592,80.973,81.0075,20000.0
2019-03-12 14:50:00,94.03,94.05,93.97,94.03,21859.0,81.0075,81.0247,80.9558,81.0075,21859.0
2019-03-12 15:00:00,94.03,94.07,93.97,94.05,23389.0,81.0075,81.0419,80.9558,81.0247,23389.0
2019-03-12 15:10:00,94.05,94.05,93.92,93.93,22429.0,81.0247,81.0247,80.9127,80.9213,22429.0
2019-03-12 15:20:00,93.92,94.04,93.87,94.0,27200.0,80.9127,81.0161,80.8696,80.9816,27200.0
2019-03-12 15:30:00,94.0,94.03,93.95,93.97,37588.0,80.9816,81.0075,80.9386,80.9558,37588.0
2019-03-12 15:40:00,93.97,94.09,93.96,93.99,55232.0,80.9558,81.0592,80.9472,80.973,55232.0
2019-03-12 15:50:00,93.99,94.14,93.98,94.11,200752.0,80.973,81.1022,80.9644,81.0764,200752.0
2019-03-13 09:30:00,94.29,94.39,93.59,93.82,109752.0,81.2315,81.3176,80.6284,80.8266,109752.0
2019-03-13 09:40:00,93.75,93.93,93.58,93.58,62269.0,80.7662,80.9213,80.6198,80.6198,62269.0
2019-03-13 09:50:00,93.58,93.81,93.47,93.7,43950.0,80.6198,80.8179,80.525,80.7232,43950.0
2019-03-13 10:00:00,93.72,94.03,93.64,93.98,34165.0,80.7404,81.0075,80.6715,80.9644,34165.0
2019-03-13 10:10:00,93.98,94.1,93.91,94.09,22944.0,80.9644,81.0678,80.9041,81.0592,22944.0
2019-03-13 10:20:00,94.08,94.27,94.08,94.13,52557.0,81.0505,81.2142,81.0505,81.0936,52557.0
2019-03-13 10:30:00,94.17,94.25,94.01,94.02,19028.0,81.1281,81.197,80.9902,80.9989,19028.0
2019-03-13 10:40:00,94.02,94.09,93.93,93.94,55846.0,80.9989,81.0592,80.9213,80.9299,55846.0
2019-03-13 10:50:00,93.95,94.06,93.9,93.9,101229.0,80.9386,81.0333,80.8955,80.8955,101229.0
2019-03-13 11:00:00,93.9,94.01,93.89,93.96,56599.0,80.8955,80.9902,80.8869,80.9472,56599.0
2019-03-13 11:10:00,93.96,94.01,93.93,93.96,52603.0,80.9472,80.9902,80.9213,80.9472,52603.0
2019-03-13 11:20:00,93.95,94.15,93.93,94.11,73011.0,80.9386,81.1109,80.9213,81.0764,73011.0
2019-03-13 11:30:00,94.12,94.2,94.06,94.06,20225.0,81.085,81.1539,81.0333,81.0333,20225.0
2019-03-13 11:40:00,94.06,94.06,93.81,93.83,22581.0,81.0333,81.0333,80.8179,80.8352,22581.0
2019-03-13 11:50:00,93.85,94.03,93.85,94.02,21126.0,80.8524,81.0075,80.8524,80.9989,21126.0
2019-03-13 12:00:00,94.03,94.12,94.0,94.06,14177.0,81.0075,81.085,80.9816,81.0333,14177.0
2019-03-13 12:10:00,94.06,94.07,93.97,93.98,13386.0,81.0333,81.0419,80.9558,80.9644,13386.0
2019-03-13 12:20:00,93.98,94.02,93.88,93.99,14946.0,80.9644,80.9989,80.8782,80.973,14946.0
2019-03-13 12:30:00,93.99,94.02,93.87,93.93,14026.0,80.973,80.9989,80.8696,80.9213,14026.0
2019-03-13 12:40:00,93.92,94.04,93.91,94.01,12615.0,80.9127,81.0161,80.9041,80.9902,12615.0
2019-03-13 12:50:00,94.02,94.08,93.97,94.06,15322.0,80.9989,81.0505,80.9558,81.0333,15322.0
2019-03-13 13:00:00,94.07,94.16,94.03,94.12,16096.0,81.0419,81.1195,81.0075,81.085,16096.0
2019-03-13 13:10:00,94.12,94.12,93.99,94.0,19261.0,81.085,81.085,80.973,80.9816,19261.0
2019-03-13 13:20:00,94.02,94.05,93.95,93.99,16612.0,80.9989,81.0247,80.9386,80.973,16612.0
2019-03-13 13:30:00,93.98,93.99,93.88,93.92,20923.0,80.9644,80.973,80.8782,80.9127,20923.0
2019-03-13 13:40:00,93.91,93.94,93.79,93.85,23987.0,80.9041,80.9299,80.8007,80.8524,23987.0
2019-03-13 13:50:00,93.84,93.96,93.81,93.94,33793.0,80.8438,80.9472,80.8179,80.9299,33793.0
2019-03-13 14:00:00,93.95,94.08,93.93,94.06,23854.0,80.9386,81.0505,80.9213,81.0333,23854.0
2019-03-13 14:10:00,94.06,94.07,94.01,94.05,20098.0,81.0333,81.0419,80.9902,81.0247,20098.0
2019-03-13 14:20:00,94.05,94.18,94.0,94.14,27516.0,81.0247,81.1367,80.9816,81.1022,27516.0
2019-03-13 14:30:00,94.14,94.14,94.02,94.13,25399.0,81.1022,81.1022,80.9989,81.0936,25399.0
2019-03-13 14:40:00,94.12,94.15,93.8,93.84,35429.0,81.085,81.1109,80.8093,80.8438,35429.0
2019-03-13 14:50:00,93.83,93.86,93.73,93.75,37314.0,80.8352,80.861,80.749,80.7662,37314.0
2019-03-13 15:00:00,93.73,93.78,93.59,93.6,24185.0,80.749,80.7921,80.6284,80.637,24185.0
2019-03-13 15:10:00,93.6,93.61,93.49,93.54,34887.0,80.637,80.6456,80.5423,80.5853,34887.0
2019-03-13 15:20:00,93.54,93.57,93.46,93.52,42418.0,80.5853,80.6112,80.5164,80.5681,42418.0
2019-03-13 15:30:00,93.51,93.75,93.48,93.75,44227.0,80.5595,80.7662,80.5336,80.7662,44227.0
2019-03-13 15:40:00,93.74,93.75,93.56,93.58,71726.0,80.7576,80.7662,80.6026,80.6198,71726.0
2019-03-13 15:50:00,93.58,93.66,93.48,93.56,195177.0,80.6198,80.6887,80.5336,80.6026,195177.0
2019-03-14 09:30:00,93.42,93.84,93.41,93.84,74338.0,80.482,80.8438,80.4733,80.8438,74338.0
2019-03-14 09:40:00,93.86,93.95,93.81,93.86,14050.0,80.861,80.9386,80.8179,80.861,14050.0
2019-03-14 09:50:00,93.87,93.95,93.79,93.83,17306.0,80.8696,80.9386,80.8007,80.8352,17306.0
2019-03-14 10:00:00,93.83,93.92,93.78,93.85,33197.0,80.8352,80.9127,80.7921,80.8524,33197.0
2019-03-14 10:10:00,93.86,93.9,93.71,93.77,28685.0,80.861,80.8955,80.7318,80.7835,28685.0
2019-03-14 10:20:00,93.78,93.79,93.72,93.79,20743.0,80.7921,80.8007,80.7404,80.8007,20743.0
2019-03-14 10:30:00,93.78,93.88,93.77,93.87,28433.0,80.7921,80.8782,80.7835,80.8696,28433.0
2019-03-14 10:40:00,93.89,93.94,93.85,93.91,20753.0,80.8869,80.9299,80.8524,80.9041,20753.0
2019-03-14 10:50:00,93.92,94.03,93.9,93.98,16217.0,80.9127,81.0075,80.8955,80.9644,16217.0
2019-03-14 11:00:00,93.99,94.0,93.87,93.97,16820.0,80.973,80.9816,80.8696,80.9558,16820.0
2019-03-14 11:10:00,93.97,94.12,93.95,94.08,16573.0,80.9558,81.085,80.9386,81.0505,16573.0
2019-03-14 11:20:00,94.09,94.1,94.05,94.09,19804.0,81.0592,81.0678,81.0247,81.0592,19804.0
2019-03-14 11:30:00,94.09,94.24,94.05,94.24,15685.0,81.0592,81.1884,81.0247,81.1884,15685.0
2019-03-14 11:40:00,94.24,94.32,94.2,94.3,14404.0,81.1884,81.2573,81.1539,81.2401,14404.0
2019-03-14 11:50:00,94.31,94.4,94.3,94.33,14868.0,81.2487,81.3262,81.2401,81.2659,14868.0
2019-03-14 12:00:00,94.33,94.33,94.27,94.3,27825.0,81.2659,81.2659,81.2142,81.2401,27825.0
2019-03-14 12:10:00,94.3,94.34,94.26,94.27,23941.0,81.2401,81.2745,81.2056,81.2142,23941.0
2019-03-14 12:20:00,94.26,94.26,94.13,94.14,19469.0,81.2056,81.2056,81.0936,81.1022,19469.0
2019-03-14 12:30:00,94.14,94.24,94.14,94.24,12782.0,81.1022,81.1884,81.1022,81.1884,12782.0
2019-03-14 12:40:00,94.25,94.29,94.17,94.18,11998.0,81.197,81.2315,81.1281,81.1367,11998.0
2019-03-14 12:50:00,94.18,94.21,94.06,94.12,32987.0,81.1367,81.1625,81.0333,81.085,32987.0
2019-03-14 13:00:00,94.1,94.15,93.99,94.02,16498.0,81.0678,81.1109,80.973,80.9989,16498.0
2019-03-14 13:10:00,94.04,94.1,94.02,94.04,18476.0,81.0161,81.0678,80.9989,81.0161,18476.0
2019-03-14 13:20:00,94.03,94.07,93.99,94.03,17242.0,81.0075,81.0419,80.973,81.0075,17242.0
2019-03-14 13:30:00,94.04,94.07,94.0,94.02,17682.0,81.0161,81.0419,80.9816,80.9989,17682.0
2019-03-14 13:40:00,94.02,94.03,93.88,93.91,49890.0,80.9989,81.0075,80.8782,80.9041,49890.0
2019-03-14 13:50:00,93.91,93.95,93.84,93.91,25099.0,80.9041,80.9386,80.8438,80.9041,25099.0
2019-03-14 14:00:00,93.91,93.94,93.87,93.88,14163.0,80.9041,80.9299,80.8696,80.8782,14163.0
2019-03-14 14:10:00,93.88,93.9,93.81,93.9,25760.0,80.8782,80.8955,80.8179,80.8955,25760.0
2019-03-14 14:20:00,93.89,93.94,93.87,93.9,12568.0,80.8869,80.9299,80.8696,80.8955,12568.0
2019-03-14 14:30:00,93.89,93.92,93.82,93.83,14428.0,80.8869,80.9127,80.8266,80.8352,14428.0
2019-03-14 14:40:00,93.82,93.87,93.8,93.81,14862.0,80.8266,80.8696,80.8093,80.8179,14862.0
2019-03-14 14:50:00,93.81,93.89,93.76,93.88,28980.0,80.8179,80.8869,80.7749,80.8782,28980.0
2019-03-14 15:00:00,93.89,93.9,93.84,93.86,20040.0,80.8869,80.8955,80.8438,80.861,20040.0
2019-03-14 15:10:00,93.87,93.87,93.79,93.82,20437.0,80.8696,80.8696,80.8007,80.8266,20437.0
2019-03-14 15:20:00,93.81,93.91,93.79,93.91,36529.0,80.8179,80.9041,80.8007,80.9041,36529.0
2019-03-14 15:30:00,93.91,93.94,93.82,93.93,36785.0,80.9041,80.9299,80.8266,80.9213,36785.0
2019-03-14 15:40:00,93.93,94.0,93.92,93.97,55854.0,80.9213,80.9816,80.9127,80.9558,55854.0
2019-03-14 15:50:00,93.97,93.97,93.84,93.86,176443.0,80.9558,80.9558,80.8438,80.861,176443.0
2019-03-15 09:30:00,93.66,94.15,93.66,94.13,331571.0,80.6887,81.1109,80.6887,81.0936,331571.0
2019-03-15 09:40:00,94.11,94.35,94.0,94.33,18817.0,81.0764,81.2832,80.9816,81.2659,18817.0
2019-03-15 09:50:00,94.33,94.56,94.28,94.53,35497.0,81.2659,81.4641,81.2228,81.4382,35497.0
2019-03-15 10:00:00,94.53,94.72,94.49,94.63,38894.0,81.4382,81.6019,81.4038,81.5244,38894.0
2019-03-15 10:10:00,94.62,94.66,94.42,94.46,34302.0,81.5158,81.5502,81.3435,81.3779,34302.0
2019-03-15 10:20:00,94.46,94.63,94.46,94.56,22714.0,81.3779,81.5244,81.3779,81.4641,22714.0
2019-03-15 10:30:00,94.56,94.6,94.38,94.42,36733.0,81.4641,81.4985,81.309,81.3435,36733.0
2019-03-15 10:40:00,94.44,94.52,94.35,94.5,30825.0,81.3607,81.4296,81.2832,81.4124,30825.0
2019-03-15 10:50:00,94.51,94.64,94.5,94.59,16368.0,81.421,81.533,81.4124,81.4899,16368.0
2019-03-15 11:00:00,94.59,94.72,94.56,94.72,19909.0,81.4899,81.6019,81.4641,81.6019,19909.0
2019-03-15 11:10:00,94.72,94.84,94.7,94.81,19610.0,81.6019,81.7053,81.5847,81.6794,19610.0
2019-03-15 11:20:00,94.81,94.92,94.8,94.91,15810.0,81.6794,81.7742,81.6708,81.7656,15810.0
2019-03-15 11:30:00,94.91,94.92,94.84,94.85,18053.0,81.7656,81.7742,81.7053,81.7139,18053.0
2019-03-15 11:40:00,94.86,95.11,94.82,95.11,29990.0,81.7225,81.9379,81.6881,81.9379,29990.0
2019-03-15 11:50:00,95.13,95.14,95.01,95.03,22571.0,81.9551,81.9637,81.8517,81.869,22571.0
2019-03-15 12:00:00,95.02,95.02,94.85,94.9,13257.0,81.8604,81.8604,81.7139,81.757,13257.0
2019-03-15 12:10:00,94.92,95.0,94.91,94.95,16151.0,81.7742,81.8431,81.7656,81.8001,16151.0
2019-03-15 12:20:00,94.95,94.97,94.86,94.9,9731.0,81.8001,81.8173,81.7225,81.757,9731.0
2019-03-15 12:30:00,94.9,95.08,94.9,95.08,23113.0,81.757,81.9121,81.757,81.9121,23113.0
2019-03-15 12:40:00,95.08,95.16,95.01,95.14,20234.0,81.9121,81.981,81.8517,81.9637,20234.0
2019-03-15 12:50:00,95.13,95.2,95.03,95.07,21830.0,81.9551,82.0154,81.869,81.9034,21830.0
2019-03-15 13:00:00,95.09,95.1,95.02,95.07,10042.0,81.9207,81.9293,81.8604,81.9034,10042.0
2019-03-15 13:10:00,95.08,95.09,94.94,94.94,9914.0,81.9121,81.9207,81.7914,81.7914,9914.0
2019-03-15 13:20:00,94.94,94.97,94.89,94.93,9507.0,81.7914,81.8173,81.7484,81.7828,9507.0
2019-03-15 13:30:00,94.92,94.95,94.86,94.89,22860.0,81.7742,81.8001,81.7225,81.7484,22860.0
2019-03-15 13:40:00,94.89,94.93,94.84,94.9,10652.0,81.7484,81.7828,81.7053,81.757,10652.0
2019-03-15 13:50:00,94.9,94.94,94.81,94.81,11551.0,81.757,81.7914,81.6794,81.6794,11551.0
2019-03-15 14:00:00,94.81,94.87,94.75,94.81,25495.0,81.6794,81.7311,81.6278,81.6794,25495.0
2019-03-15 14:10:00,94.81,94.83,94.73,94.74,36164.0,81.6794,81.6967,81.6105,81.6191,36164.0
2019-03-15 14:20:00,94.75,94.75,94.64,94.66,32299.0,81.6278,81.6278,81.533,81.5502,32299.0
2019-03-15 14:30:00,94.66,94.71,94.62,94.71,55099.0,81.5502,81.5933,81.5158,81.5933,55099.0
2019-03-15 14:40:00,94.71,94.9,94.71,94.89,23278.0,81.5933,81.757,81.5933,81.7484,23278.0
2019-03-15 14:50:00,94.88,94.97,94.83,94.91,39044.0,81.7398,81.8173,81.6967,81.7656,39044.0
2019-03-15 15:00:00,94.89,94.89,94.72,94.75,14752.0,81.7484,81.7484,81.6019,81.6278,14752.0
2019-03-15 15:10:00,94.75,94.86,94.68,94.86,19152.0,81.6278,81.7225,81.5675,81.7225,19152.0
2019-03-15 15:20:00,94.85,94.97,94.83,94.94,29428.0,81.7139,81.8173,81.6967,81.7914,29428.0
2019-03-15 15:30:00,94.95,94.96,94.8,94.83,48291.0,81.8001,81.8087,81.6708,81.6967,48291.0
2019-03-15 15:40:00,94.83,94.92,94.77,94.84,51750.0,81.6967,81.7742,81.645,81.7053,51750.0
2019-03-15 15:50:00,94.85,94.91,94.66,94.84,228872.0,81.7139,81.7656,81.5502,81.7053,228872.0
2019-03-18 09:30:00,95.24,95.34,95.06,95.23,29965.0,82.0499,82.136,81.8948,82.0413,29965.0
2019-03-18 09:40:00,95.23,95.43,95.21,95.41,15865.0,82.0413,82.2136,82.024,82.1964,15865.0
2019-03-18 09:50:00,95.38,95.5,95.28,95.4,19461.0,82.1705,82.2739,82.0844,82.1877,19461.0
2019-03-18 10:00:00,95.42,95.54,95.21,95.51,29269.0,82.205,82.3083,82.024,82.2825,29269.0
2019-03-18 10:10:00,95.51,95.56,95.32,95.41,13943.0,82.2825,82.3256,82.1188,82.1964,13943.0
2019-03-18 10:20:00,95.41,95.46,95.28,95.3,10230.0,82.1964,82.2394,82.0844,82.1016,10230.0
2019-03-18 10:30:00,95.32,95.34,95.22,95.22,15438.0,82.1188,82.136,82.0327,82.0327,15438.0
2019-03-18 10:40:00,95.23,95.3,95.19,95.23,12674.0,82.0413,82.1016,82.0068,82.0413,12674.0
2019-03-18 10:50:00,95.23,95.32,95.19,95.28,22631.0,82.0413,82.1188,82.0068,82.0844,22631.0
2019-03-18 11:00:00,95.3,95.42,95.23,95.39,29668.0,82.1016,82.205,82.0413,82.1791,29668.0
2019-03-18 11:10:00,95.39,95.43,95.35,95.37,18402.0,82.1791,82.2136,82.1447,82.1619,18402.0
2019-03-18 11:20:00,95.36,95.36,95.26,95.34,13674.0,82.1533,82.1533,82.0671,82.136,13674.0
2019-03-18 11:30:00,95.32,95.36,95.26,95.29,11411.0,82.1188,82.1533,82.0671,82.093,11411.0
2019-03-18 11:40:00,95.29,95.32,95.24,95.31,13311.0,82.093,82.1188,82.0499,82.1102,13311.0
2019-03-18 11:50:00,95.3,95.38,95.29,95.3,21341.0,82.1016,82.1705,82.093,82.1016,21341.0
2019-03-18 12:00:00,95.3,95.31,95.18,95.19,11472.0,82.1016,82.1102,81.9982,82.0068,11472.0
2019-03-18 12:10:00,95.19,95.39,95.16,95.39,12427.0,82.0068,82.1791,81.981,82.1791,12427.0
2019-03-18 12:20:00,95.39,95.5,95.37,95.49,15176.0,82.1791,82.2739,82.1619,82.2653,15176.0
2019-03-18 12:30:00,95.49,95.53,95.41,95.53,13895.0,82.2653,82.2997,82.1964,82.2997,13895.0
2019-03-18 12:40:00,95.54,95.61,95.52,95.59,11756.0,82.3083,82.3687,82.2911,82.3514,11756.0
2019-03-18 12:50:00,95.58,95.6,95.5,95.53,10921.0,82.3428,82.36,82.2739,82.2997,10921.0
2019-03-18 13:00:00,95.52,95.52,95.38,95.41,25602.0,82.2911,82.2911,82.1705,82.1964,25602.0
2019-03-18 13:10:00,95.39,95.41,95.37,95.4,11864.0,82.1791,82.1964,82.1619,82.1877,11864.0
2019-03-18 13:20:00,95.39,95.45,95.35,95.41,12489.0,82.1791,82.2308,82.1447,82.1964,12489.0
2019-03-18 13:30:00,95.42,95.42,95.29,95.34,27411.0,82.205,82.205,82.093,82.136,27411.0
2019-03-18 13:40:00,95.34,95.35,95.25,95.27,23487.0,82.136,82.1447,82.0585,82.0757,23487.0
2019-03-18 13:50:00,95.27,95.27,95.15,95.16,20280.0,82.0757,82.0757,81.9724,81.981,20280.0
2019-03-18 14:00:00,95.16,95.22,95.1,95.18,40233.0,81.981,82.0327,81.9293,81.9982,40233.0
2019-03-18 14:10:00,95.17,95.19,95.13,95.15,21966.0,81.9896,82.0068,81.9551,81.9724,21966.0
2019-03-18 14:20:00,95.15,95.15,95.08,95.11,18802.0,81.9724,81.9724,81.9121,81.9379,18802.0
2019-03-18 14:30:00,95.12,95.16,95.09,95.14,20590.0,81.9465,81.981,81.9207,81.9637,20590.0
2019-03-18 14:40:00,95.13,95.18,95.11,95.13,14431.0,81.9551,81.9982,81.9379,81.9551,14431.0
2019-03-18 14:50:00,95.13,95.13,94.98,95.0,22490.0,81.9551,81.9551,81.8259,81.8431,22490.0
2019-03-18 15:00:00,95.01,95.07,94.99,95.06,19092.0,81.8517,81.9034,81.8345,81.8948,19092.0
2019-03-18 15:10:00,95.05,95.06,94.98,95.04,28121.0,81.8862,81.8948,81.8259,81.8776,28121.0
2019-03-18 15:20:00,95.03,95.03,94.91,94.91,29253.0,81.869,81.869,81.7656,81.7656,29253.0
2019-03-18 15:30:00,94.9,94.99,94.88,94.94,45830.0,81.757,81.8345,81.7398,81.7914,45830.0
2019-03-18 15:40:00,94.93,95.08,94.92,95.01,64929.0,81.7828,81.9121,81.7742,81.8517,64929.0
2019-03-18 15:50:00,95.02,95.13,94.98,95.03,133073.0,81.8604,81.9551,81.8259,81.869,133073.0
2019-03-19 09:30:00,95.12,95.49,95.09,95.47,41249.0,81.9465,82.2653,81.9207,82.248,41249.0
2019-03-19 09:40:00,95.49,95.55,95.34,95.47,20132.0,82.2653,82.317,82.136,82.248,20132.0
2019-03-19 09:50:00,95.45,95.46,95.22,95.24,22474.0,82.2308,82.2394,82.0327,82.0499,22474.0
2019-03-19 10:00:00,95.24,95.32,95.16,95.19,37228.0,82.0499,82.1188,81.981,82.0068,37228.0
2019-03-19 10:10:00,95.2,95.35,95.17,95.35,16802.0,82.0154,82.1447,81.9896,82.1447,16802.0
2019-03-19 10:20:00,95.3,95.41,95.28,95.3,17721.0,82.1016,82.1964,82.0844,82.1016,17721.0
2019-03-19 10:30:00,95.32,95.44,95.31,95.36,12486.0,82.1188,82.2222,82.1102,82.1533,12486.0
2019-03-19 10:40:00,95.37,95.4,95.24,95.3,11430.0,82.1619,82.1877,82.0499,82.1016,11430.0
2019-03-19 10:50:00,95.32,95.32,95.04,95.04,12043.0,82.1188,82.1188,81.8776,81.8776,12043.0
2019-03-19 11:00:00,95.07,95.15,95.04,95.05,6748.0,81.9034,81.9724,81.8776,81.8862,6748.0
2019-03-19 11:10:00,95.04,95.07,94.86,94.86,13070.0,81.8776,81.9034,81.7225,81.7225,13070.0
2019-03-19 11:20:00,94.87,94.91,94.8,94.8,15289.0,81.7311,81.7656,81.6708,81.6708,15289.0
2019-03-19 11:30:00,94.81,94.89,94.78,94.87,10474.0,81.6794,81.7484,81.6536,81.7311,10474.0
2019-03-19 11:40:00,94.87,94.96,94.84,94.95,16180.0,81.7311,81.8087,81.7053,81.8001,16180.0
2019-03-19 11:50:00,94.96,95.1,94.96,95.08,15857.0,81.8087,81.9293,81.8087,81.9121,15857.0
2019-03-19 12:00:00,95.05,95.05,94.96,94.97,8562.0,81.8862,81.8862,81.8087,81.8173,8562.0
2019-03-19 12:10:00,94.99,95.0,94.84,94.84,7266.0,81.8345,81.8431,81.7053,81.7053,7266.0
2019-03-19 12:20:00,94.84,94.87,94.78,94.84,7506.0,81.7053,81.7311,81.6536,81.7053,7506.0
2019-03-19 12:30:00,94.83,94.89,94.71,94.75,7937.0,81.6967,81.7484,81.5933,81.6278,7937.0
2019-03-19 12:40:00,94.75,94.8,94.43,94.43,20125.0,81.6278,81.6708,81.3521,81.3521,20125.0
2019-03-19 12:50:00,94.44,94.68,94.44,94.68,21551.0,81.3607,81.5675,81.3607,81.5675,21551.0
2019-03-19 13:00:00,94.69,94.73,94.63,94.67,14477.0,81.5761,81.6105,81.5244,81.5588,14477.0
2019-03-19 13:10:00,94.68,94.8,94.67,94.77,11499.0,81.5675,81.6708,81.5588,81.645,11499.0
2019-03-19 13:20:00,94.78,94.84,94.74,94.76,17973.0,81.6536,81.7053,81.6191,81.6364,17973.0
2019-03-19 13:30:00,94.76,94.76,94.67,94.68,8719.0,81.6364,81.6364,81.5588,81.5675,8719.0
2019-03-19 13:40:00,94.68,94.69,94.62,94.63,17468.0,81.5675,81.5761,81.5158,81.5244,17468.0
2019-03-19 13:50:00,94.63,94.64,94.51,94.52,15783.0,81.5244,81.533,81.421,81.4296,15783.0
2019-03-19 14:00:00,94.51,94.61,94.5,94.51,10966.0,81.421,81.5071,81.4124,81.421,10966.0
2019-03-19 14:10:00,94.51,94.58,94.45,94.56,19516.0,81.421,81.4813,81.3693,81.4641,19516.0
2019-03-19 14:20:00,94.55,94.59,94.46,94.58,12913.0,81.4555,81.4899,81.3779,81.4813,12913.0
2019-03-19 14:30:00,94.6,94.67,94.52,94.62,21963.0,81.4985,81.5588,81.4296,81.5158,21963.0
2019-03-19 14:40:00,94.62,94.69,94.62,94.66,15899.0,81.5158,81.5761,81.5158,81.5502,15899.0
2019-03-19 14:50:00,94.66,94.71,94.59,94.62,20877.0,81.5502,81.5933,81.4899,81.5158,20877.0
2019-03-19 15:00:00,94.62,94.63,94.49,94.53,17541.0,81.5158,81.5244,81.4038,81.4382,17541.0
2019-03-19 15:10:00,94.53,94.54,94.29,94.31,32136.0,81.4382,81.4468,81.2315,81.2487,32136.0
2019-03-19 15:20:00,94.31,94.32,94.18,94.28,50083.0,81.2487,81.2573,81.1367,81.2228,50083.0
2019-03-19 15:30:00,94.28,94.34,94.14,94.19,58253.0,81.2228,81.2745,81.1022,81.1453,58253.0
2019-03-19 15:40:00,94.19,94.19,94.04,94.08,101316.0,81.1453,81.1453,81.0161,81.0505,101316.0
2019-03-19 15:50:00,94.08,94.27,93.97,94.22,164560.0,81.0505,81.2142,80.9558,81.1712,164560.0
2019-03-20 09:30:00,94.17,94.31,93.97,93.98,20199.0,81.1281,81.2487,80.9558,80.9644,20199.0
2019-03-20 09:40:00,94.0,94.08,93.9,93.92,11866.0,80.9816,81.0505,80.8955,80.9127,11866.0
2019-03-20 09:50:00,93.9,94.04,93.87,93.9,13913.0,80.8955,81.0161,80.8696,80.8955,13913.0
2019-03-20 10:00:00,93.9,93.99,93.85,93.88,15017.0,80.8955,80.973,80.8524,80.8782,15017.0
2019-03-20 10:10:00,93.88,93.92,93.76,93.89,20494.0,80.8782,80.9127,80.7749,80.8869,20494.0
2019-03-20 10:20:00,93.9,94.04,93.88,93.96,16365.0,80.8955,81.0161,80.8782,80.9472,16365.0
2019-03-20 10:30:00,93.98,94.01,93.88,93.9,16200.0,80.9644,80.9902,80.8782,80.8955,16200.0
2019-03-20 10:40:00,93.9,93.97,93.85,93.89,13199.0,80.8955,80.9558,80.8524,80.8869,13199.0
2019-03-20 10:50:00,93.89,94.02,93.88,93.92,15355.0,80.8869,80.9989,80.8782,80.9127,15355.0
2019-03-20 11:00:00,93.93,94.06,93.93,93.95,18425.0,80.9213,81.0333,80.9213,80.9386,18425.0
2019-03-20 11:10:00,93.96,93.96,93.74,93.79,14181.0,80.9472,80.9472,80.7576,80.8007,14181.0
2019-03-20 11:20:00,93.8,93.81,93.74,93.75,16965.0,80.8093,80.8179,80.7576,80.7662,16965.0
2019-03-20 11:30:00,93.75,93.85,93.7,93.75,17311.0,80.7662,80.8524,80.7232,80.7662,17311.0
2019-03-20 11:40:00,93.73,93.74,93.66,93.7,22551.0,80.749,80.7576,80.6887,80.7232,22551.0
2019-03-20 11:50:00,93.69,93.71,93.56,93.59,15636.0,80.7146,80.7318,80.6026,80.6284,15636.0
2019-03-20 12:00:00,93.59,93.6,93.51,93.57,14608.0,80.6284,80.637,80.5595,80.6112,14608.0
2019-03-20 12:10:00,93.54,93.58,93.49,93.5,16753.0,80.5853,80.6198,80.5423,80.5509,16753.0
2019-03-20 12:20:00,93.51,93.54,93.42,93.48,16585.0,80.5595,80.5853,80.482,80.5336,16585.0
2019-03-20 12:30:00,93.48,93.49,93.24,93.41,19119.0,80.5336,80.5423,80.3269,80.4733,19119.0
2019-03-20 12:40:00,93.41,93.49,93.34,93.45,12866.0,80.4733,80.5423,80.413,80.5078,12866.0
2019-03-20 12:50:00,93.44,93.53,93.44,93.53,29410.0,80.4992,80.5767,80.4992,80.5767,29410.0
2019-03-20 13:00:00,93.52,93.61,93.47,93.58,15608.0,80.5681,80.6456,80.525,80.6198,15608.0
2019-03-20 13:10:00,93.59,93.62,93.49,93.54,18311.0,80.6284,80.6543,80.5423,80.5853,18311.0
2019-03-20 13:20:00,93.54,93.56,93.45,93.46,17482.0,80.5853,80.6026,80.5078,80.5164,17482.0
2019-03-20 13:30:00,93.45,93.61,93.45,93.6,18090.0,80.5078,80.6456,80.5078,80.637,18090.0
2019-03-20 13:40:00,93.6,93.67,93.57,93.67,16733.0,80.637,80.6973,80.6112,80.6973,16733.0
2019-03-20 13:50:00,93.66,93.74,93.63,93.73,23387.0,80.6887,80.7576,80.6629,80.749,23387.0
2019-03-20 14:00:00,93.75,94.03,93.75,93.99,31649.0,80.7662,81.0075,80.7662,80.973,31649.0
2019-03-20 14:10:00,94.02,94.17,93.9,93.92,25568.0,80.9989,81.1281,80.8955,80.9127,25568.0
2019-03-20 14:20:00,93.92,93.97,93.75,93.84,31832.0,80.9127,80.9558,80.7662,80.8438,31832.0
2019-03-20 14:30:00,93.86,94.0,93.82,93.98,28611.0,80.861,80.9816,80.8266,80.9644,28611.0
2019-03-20 14:40:00,93.96,94.1,93.96,94.07,23326.0,80.9472,81.0678,80.9472,81.0419,23326.0
2019-03-20 14:50:00,94.07,94.1,93.92,93.92,21174.0,81.0419,81.0678,80.9127,80.9127,21174.0
2019-03-20 15:00:00,93.96,93.99,93.69,93.79,19025.0,80.9472,80.973,80.7146,80.8007,19025.0
2019-03-20 15:10:00,93.8,93.85,93.71,93.75,21415.0,80.8093,80.8524,80.7318,80.7662,21415.0
2019-03-20 15:20:00,93.75,93.82,93.58,93.62,32508.0,80.7662,80.8266,80.6198,80.6543,32508.0
2019-03-20 15:30:00,93.62,93.63,93.19,93.2,51451.0,80.6543,80.6629,80.2838,80.2924,51451.0
2019-03-20 15:40:00,93.18,93.33,93.15,93.2,70922.0,80.2752,80.4044,80.2493,80.2924,70922.0
2019-03-20 15:50:00,93.2,93.22,93.04,93.04,201663.0,80.2924,80.3097,80.1546,80.1546,201663.0
2019-03-21 09:30:00,93.0,93.51,92.51,93.36,46477.0,80.1201,80.5595,79.698,80.4303,46477.0
2019-03-21 09:40:00,93.36,93.64,93.35,93.55,22886.0,80.4303,80.6715,80.4216,80.5939,22886.0
2019-03-21 09:50:00,93.53,93.97,93.47,93.95,47409.0,80.5767,80.9558,80.525,80.9386,47409.0
2019-03-21 10:00:00,93.96,94.08,93.84,93.9,38949.0,80.9472,81.0505,80.8438,80.8955,38949.0
2019-03-21 10:10:00,93.93,94.09,93.87,93.9,39699.0,80.9213,81.0592,80.8696,80.8955,39699.0
2019-03-21 10:20:00,93.9,94.05,93.88,93.94,16791.0,80.8955,81.0247,80.8782,80.9299,16791.0
2019-03-21 10:30:00,93.94,94.04,93.87,93.95,15162.0,80.9299,81.0161,80.8696,80.9386,15162.0
2019-03-21 10:40:00,93.98,94.11,93.93,94.05,23901.0,80.9644,81.0764,80.9213,81.0247,23901.0
2019-03-21 10:50:00,94.06,94.26,94.01,94.25,33646.0,81.0333,81.2056,80.9902,81.197,33646.0
2019-03-21 11:00:00,94.26,94.5,94.25,94.38,110315.0,81.2056,81.4124,81.197,81.309,110315.0
2019-03-21 11:10:00,94.38,94.53,94.35,94.52,13869.0,81.309,81.4382,81.2832,81.4296,13869.0
2019-03-21 11:20:00,94.52,94.59,94.48,94.5,12929.0,81.4296,81.4899,81.3951,81.4124,12929.0
2019-03-21 11:30:00,94.51,94.57,94.46,94.48,22929.0,81.421,81.4727,81.3779,81.3951,22929.0
2019-03-21 11:40:00,94.48,94.65,94.47,94.62,19935.0,81.3951,81.5416,81.3865,81.5158,19935.0
2019-03-21 11:50:00,94.62,94.71,94.58,94.7,10649.0,81.5158,81.5933,81.4813,81.5847,10649.0
2019-03-21 12:00:00,94.69,94.71,94.53,94.53,14721.0,81.5761,81.5933,81.4382,81.4382,14721.0
2019-03-21 12:10:00,94.54,94.6,94.46,94.46,27216.0,81.4468,81.4985,81.3779,81.3779,27216.0
2019-03-21 12:20:00,94.46,94.53,94.39,94.43,17926.0,81.3779,81.4382,81.3176,81.3521,17926.0
2019-03-21 12:30:00,94.42,94.43,94.34,94.43,44522.0,81.3435,81.3521,81.2745,81.3521,44522.0
2019-03-21 12:40:00,94.44,94.49,94.31,94.31,9316.0,81.3607,81.4038,81.2487,81.2487,9316.0
2019-03-21 12:50:00,94.31,94.43,94.29,94.41,11347.0,81.2487,81.3521,81.2315,81.3348,11347.0
2019-03-21 13:00:00,94.41,94.48,94.4,94.44,21146.0,81.3348,81.3951,81.3262,81.3607,21146.0
2019-03-21 13:10:00,94.45,94.52,94.37,94.42,9130.0,81.3693,81.4296,81.3004,81.3435,9130.0
2019-03-21 13:20:00,94.42,94.47,94.36,94.45,11286.0,81.3435,81.3865,81.2918,81.3693,11286.0
2019-03-21 13:30:00,94.47,94.5,94.37,94.41,18944.0,81.3865,81.4124,81.3004,81.3348,18944.0
2019-03-21 13:40:00,94.41,94.48,94.35,94.45,27879.0,81.3348,81.3951,81.2832,81.3693,27879.0
2019-03-21 13:50:00,94.46,94.5,94.34,94.42,17967.0,81.3779,81.4124,81.2745,81.3435,17967.0
2019-03-21 14:00:00,94.42,94.53,94.42,94.5,14909.0,81.3435,81.4382,81.3435,81.4124,14909.0
2019-03-21 14:10:00,94.51,94.57,94.41,94.44,19080.0,81.421,81.4727,81.3348,81.3607,19080.0
2019-03-21 14:20:00,94.45,94.56,94.42,94.56,21793.0,81.3693,81.4641,81.3435,81.4641,21793.0
2019-03-21 14:30:00,94.56,94.57,94.48,94.57,14240.0,81.4641,81.4727,81.3951,81.4727,14240.0
2019-03-21 14:40:00,94.58,94.64,94.5,94.64,31418.0,81.4813,81.533,81.4124,81.533,31418.0
2019-03-21 14:50:00,94.65,94.67,94.47,94.47,23503.0,81.5416,81.5588,81.3865,81.3865,23503.0
2019-03-21 15:00:00,94.48,94.67,94.46,94.6,22928.0,81.3951,81.5588,81.3779,81.4985,22928.0
2019-03-21 15:10:00,94.6,94.61,94.44,94.61,66337.0,81.4985,81.5071,81.3607,81.5071,66337.0
2019-03-21 15:20:00,94.61,94.76,94.6,94.7,53354.0,81.5071,81.6364,81.4985,81.5847,53354.0
2019-03-21 15:30:00,94.7,94.81,94.67,94.81,57378.0,81.5847,81.6794,81.5588,81.6794,57378.0
2019-03-21 15:40:00,94.78,94.93,94.73,94.76,59676.0,81.6536,81.7828,81.6105,81.6364,59676.0
2019-03-21 15:50:00,94.75,94.8,94.56,94.6,177576.0,81.6278,81.6708,81.4641,81.4985,177576.0
2019-03-22 09:30:00,94.33,94.68,94.23,94.42,31974.0,81.2659,81.5675,81.1798,81.3435,31974.0
2019-03-22 09:40:00,94.39,94.56,94.27,94.31,35730.0,81.3176,81.4641,81.2142,81.2487,35730.0
2019-03-22 09:50:00,94.29,94.33,94.03,94.24,30361.0,81.2315,81.2659,81.0075,81.1884,30361.0
2019-03-22 10:00:00,94.2,94.45,94.1,94.45,16190.0,81.1539,81.3693,81.0678,81.3693,16190.0
2019-03-22 10:10:00,94.41,94.57,94.33,94.56,20167.0,81.3348,81.4727,81.2659,81.4641,20167.0
2019-03-22 10:20:00,94.56,94.65,94.27,94.28,34133.0,81.4641,81.5416,81.2142,81.2228,34133.0
2019-03-22 10:30:00,94.3,94.67,94.28,94.55,38543.0,81.2401,81.5588,81.2228,81.4555,38543.0
2019-03-22 10:40:00,94.53,94.61,94.43,94.52,19365.0,81.4382,81.5071,81.3521,81.4296,19365.0
2019-03-22 10:50:00,94.5,94.64,94.32,94.34,20994.0,81.4124,81.533,81.2573,81.2745,20994.0
2019-03-22 11:00:00,94.33,94.48,94.31,94.43,14902.0,81.2659,81.3951,81.2487,81.3521,14902.0
2019-03-22 11:10:00,94.45,94.61,94.33,94.57,17733.0,81.3693,81.5071,81.2659,81.4727,17733.0
2019-03-22 11:20:00,94.56,94.59,94.37,94.44,19126.0,81.4641,81.4899,81.3004,81.3607,19126.0
2019-03-22 11:30:00,94.43,94.51,94.18,94.18,15732.0,81.3521,81.421,81.1367,81.1367,15732.0
2019-03-22 11:40:00,94.18,94.21,94.03,94.15,16210.0,81.1367,81.1625,81.0075,81.1109,16210.0
2019-03-22 11:50:00,94.13,94.13,93.91,93.91,31176.0,81.0936,81.0936,80.9041,80.9041,31176.0
2019-03-22 12:00:00,93.91,94.22,93.89,94.17,17982.0,80.9041,81.1712,80.8869,81.1281,17982.0
2019-03-22 12:10:00,94.15,94.2,94.06,94.1,15810.0,81.1109,81.1539,81.0333,81.0678,15810.0
2019-03-22 12:20:00,94.1,94.17,94.03,94.09,11780.0,81.0678,81.1281,81.0075,81.0592,11780.0
2019-03-22 12:30:00,94.09,94.22,94.06,94.14,9472.0,81.0592,81.1712,81.0333,81.1022,9472.0
2019-03-22 12:40:00,94.15,94.15,93.95,94.08,9982.0,81.1109,81.1109,80.9386,81.0505,9982.0
2019-03-22 12:50:00,94.07,94.29,94.06,94.27,16364.0,81.0419,81.2315,81.0333,81.2142,16364.0
2019-03-22 13:00:00,94.25,94.44,94.25,94.43,11673.0,81.197,81.3607,81.197,81.3521,11673.0
2019-03-22 13:10:00,94.41,94.42,94.29,94.29,11800.0,81.3348,81.3435,81.2315,81.2315,11800.0
2019-03-22 13:20:00,94.29,94.37,94.27,94.28,10243.0,81.2315,81.3004,81.2142,81.2228,10243.0
2019-03-22 13:30:00,94.27,94.41,94.27,94.34,14486.0,81.2142,81.3348,81.2142,81.2745,14486.0
2019-03-22 13:40:00,94.34,94.45,94.34,94.4,11125.0,81.2745,81.3693,81.2745,81.3262,11125.0
2019-03-22 13:50:00,94.4,94.44,94.25,94.26,11241.0,81.3262,81.3607,81.197,81.2056,11241.0
2019-03-22 14:00:00,94.25,94.61,94.25,94.6,19359.0,81.197,81.5071,81.197,81.4985,19359.0
2019-03-22 14:10:00,94.6,94.85,94.6,94.73,14515.0,81.4985,81.7139,81.4985,81.6105,14515.0
2019-03-22 14:20:00,94.72,94.84,94.72,94.74,15293.0,81.6019,81.7053,81.6019,81.6191,15293.0
2019-03-22 14:30:00,94.73,94.77,94.57,94.67,15699.0,81.6105,81.645,81.4727,81.5588,15699.0
2019-03-22 14:40:00,94.66,94.77,94.66,94.77,12341.0,81.5502,81.645,81.5502,81.645,12341.0
2019-03-22 14:50:00,94.74,94.87,94.74,94.8,13392.0,81.6191,81.7311,81.6191,81.6708,13392.0
2019-03-22 15:00:00,94.78,94.92,94.68,94.73,18978.0,81.6536,81.7742,81.5675,81.6105,18978.0
2019-03-22 15:10:00,94.74,94.75,94.52,94.58,17403.0,81.6191,81.6278,81.4296,81.4813,17403.0
2019-03-22 15:20:00,94.55,94.67,94.49,94.49,36403.0,81.4555,81.5588,81.4038,81.4038,36403.0
2019-03-22 15:30:00,94.47,94.49,94.25,94.3,47111.0,81.3865,81.4038,81.197,81.2401,47111.0
2019-03-22 15:40:00,94.3,94.36,94.17,94.32,53047.0,81.2401,81.2918,81.1281,81.2573,53047.0
2019-03-22 15:50:00,94.33,94.34,94.13,94.17,185949.0,81.2659,81.2745,81.0936,81.1281,185949.0
2019-03-25 09:30:00,94.36,94.73,94.35,94.65,32976.0,81.2918,81.6105,81.2832,81.5416,32976.0
2019-03-25 09:40:00,94.54,94.67,94.21,94.26,19285.0,81.4468,81.5588,81.1625,81.2056,19285.0
2019-03-25 09:50:00,94.28,94.35,94.16,94.17,33209.0,81.2228,81.2832,81.1195,81.1281,33209.0
2019-03-25 10:00:00,94.19,94.42,94.19,94.28,30790.0,81.1453,81.3435,81.1453,81.2228,30790.0
2019-03-25 10:10:00,94.26,94.28,94.17,94.17,19999.0,81.2056,81.2228,81.1281,81.1281,19999.0
2019-03-25 10:20:00,94.16,94.32,94.1,94.29,18411.0,81.1195,81.2573,81.0678,81.2315,18411.0
2019-03-25 10:30:00,94.29,94.37,94.27,94.29,16719.0,81.2315,81.3004,81.2142,81.2315,16719.0
2019-03-25 10:40:00,94.31,94.45,94.3,94.42,17357.0,81.2487,81.3693,81.2401,81.3435,17357.0
2019-03-25 10:50:00,94.47,94.71,94.47,94.69,14421.0,81.3865,81.5933,81.3865,81.5761,14421.0
2019-03-25 11:00:00,94.7,94.71,94.51,94.54,15740.0,81.5847,81.5933,81.421,81.4468,15740.0
2019-03-25 11:10:00,94.56,94.72,94.47,94.7,13996.0,81.4641,81.6019,81.3865,81.5847,13996.0
2019-03-25 11:20:00,94.74,94.78,94.58,94.78,13949.0,81.6191,81.6536,81.4813,81.6536,13949.0
2019-03-25 11:30:00,94.76,94.8,94.54,94.56,19263.0,81.6364,81.6708,81.4468,81.4641,19263.0
2019-03-25 11:40:00,94.56,94.56,94.43,94.43,14098.0,81.4641,81.4641,81.3521,81.3521,14098.0
2019-03-25 11:50:00,94.42,94.48,94.28,94.28,19033.0,81.3435,81.3951,81.2228,81.2228,19033.0
2019-03-25 12:00:00,94.29,94.35,94.27,94.29,14316.0,81.2315,81.2832,81.2142,81.2315,14316.0
2019-03-25 12:10:00,94.25,94.35,94.18,94.3,13906.0,81.197,81.2832,81.1367,81.2401,13906.0
2019-03-25 12:20:00,94.32,94.34,94.2,94.24,18390.0,81.2573,81.2745,81.1539,81.1884,18390.0
2019-03-25 12:30:00,94.22,94.26,94.03,94.04,36372.0,81.1712,81.2056,81.0075,81.0161,36372.0
2019-03-25 12:40:00,94.02,94.05,93.91,94.0,15581.0,80.9989,81.0247,80.9041,80.9816,15581.0
2019-03-25 12:50:00,94.02,94.19,93.99,94.19,16667.0,80.9989,81.1453,80.973,81.1453,16667.0
2019-03-25 13:00:00,94.2,94.21,94.05,94.14,14327.0,81.1539,81.1625,81.0247,81.1022,14327.0
2019-03-25 13:10:00,94.13,94.33,94.13,94.23,12281.0,81.0936,81.2659,81.0936,81.1798,12281.0
2019-03-25 13:20:00,94.23,94.3,94.16,94.23,13574.0,81.1798,81.2401,81.1195,81.1798,13574.0
2019-03-25 13:30:00,94.21,94.25,94.11,94.2,9658.0,81.1625,81.197,81.0764,81.1539,9658.0
2019-03-25 13:40:00,94.21,94.24,93.99,94.01,12777.0,81.1625,81.1884,80.973,80.9902,12777.0
2019-03-25 13:50:00,94.04,94.06,93.93,94.02,17156.0,81.0161,81.0333,80.9213,80.9989,17156.0
2019-03-25 14:00:00,94.01,94.08,93.92,93.98,21928.0,80.9902,81.0505,80.9127,80.9644,21928.0
2019-03-25 14:10:00,93.99,94.09,93.94,93.98,18566.0,80.973,81.0592,80.9299,80.9644,18566.0
2019-03-25 14:20:00,93.99,93.99,93.82,93.96,19493.0,80.973,80.973,80.8266,80.9472,19493.0
2019-03-25 14:30:00,93.95,94.1,93.95,94.1,16484.0,80.9386,81.0678,80.9386,81.0678,16484.0
2019-03-25 14:40:00,94.08,94.21,94.08,94.14,15844.0,81.0505,81.1625,81.0505,81.1022,15844.0
2019-03-25 14:50:00,94.15,94.27,94.12,94.25,17150.0,81.1109,81.2142,81.085,81.197,17150.0
2019-03-25 15:00:00,94.26,94.33,94.2,94.25,17035.0,81.2056,81.2659,81.1539,81.197,17035.0
2019-03-25 15:10:00,94.26,94.45,94.25,94.26,23850.0,81.2056,81.3693,81.197,81.2056,23850.0
2019-03-25 15:20:00,94.27,94.41,94.25,94.35,25724.0,81.2142,81.3348,81.197,81.2832,25724.0
2019-03-25 15:30:00,94.33,94.36,94.15,94.15,29330.0,81.2659,81.2918,81.1109,81.1109,29330.0
2019-03-25 15:40:00,94.16,94.25,94.1,94.12,45860.0,81.1195,81.197,81.0678,81.085,45860.0
2019-03-25 15:50:00,94.13,94.18,93.99,94.0,146830.0,81.0936,81.1367,80.973,80.9816,146830.0
2019-03-26 09:30:00,94.08,94.63,94.08,94.52,41162.0,81.0505,81.5244,81.0505,81.4296,41162.0
2019-03-26 09:40:00,94.49,94.6,94.3,94.31,17384.0,81.4038,81.4985,81.2401,81.2487,17384.0
2019-03-26 09:50:00,94.33,94.34,94.11,94.26,26145.0,81.2659,81.2745,81.0764,81.2056,26145.0
2019-03-26 10:00:00,94.25,94.26,94.04,94.16,26978.0,81.197,81.2056,81.0161,81.1195,26978.0
2019-03-26 10:10:00,94.17,94.42,94.14,94.42,29070.0,81.1281,81.3435,81.1022,81.3435,29070.0
2019-03-26 10:20:00,94.44,94.51,94.36,94.43,31155.0,81.3607,81.421,81.2918,81.3521,31155.0
2019-03-26 10:30:00,94.45,94.47,94.34,94.37,15130.0,81.3693,81.3865,81.2745,81.3004,15130.0
2019-03-26 10:40:00,94.36,94.43,94.29,94.4,53369.0,81.2918,81.3521,81.2315,81.3262,53369.0
2019-03-26 10:50:00,94.4,94.59,94.39,94.55,21530.0,81.3262,81.4899,81.3176,81.4555,21530.0
2019-03-26 11:00:00,94.54,94.58,94.44,94.45,12236.0,81.4468,81.4813,81.3607,81.3693,12236.0
2019-03-26 11:10:00,94.45,94.45,94.27,94.28,27638.0,81.3693,81.3693,81.2142,81.2228,27638.0
2019-03-26 11:20:00,94.27,94.3,94.18,94.25,10176.0,81.2142,81.2401,81.1367,81.197,10176.0
2019-03-26 11:30:00,94.25,94.34,94.17,94.34,17688.0,81.197,81.2745,81.1281,81.2745,17688.0
2019-03-26 11:40:00,94.34,94.39,94.18,94.28,14820.0,81.2745,81.3176,81.1367,81.2228,14820.0
2019-03-26 11:50:00,94.25,94.29,94.14,94.18,13733.0,81.197,81.2315,81.1022,81.1367,13733.0
2019-03-26 12:00:00,94.17,94.29,94.14,94.19,13331.0,81.1281,81.2315,81.1022,81.1453,13331.0
2019-03-26 12:10:00,94.18,94.2,94.08,94.17,13141.0,81.1367,81.1539,81.0505,81.1281,13141.0
2019-03-26 12:20:00,94.21,94.21,94.04,94.05,13485.0,81.1625,81.1625,81.0161,81.0247,13485.0
2019-03-26 12:30:00,94.04,94.06,93.87,93.91,19804.0,81.0161,81.0333,80.8696,80.9041,19804.0
2019-03-26 12:40:00,93.9,93.9,93.77,93.8,12928.0,80.8955,80.8955,80.7835,80.8093,12928.0
2019-03-26 12:50:00,93.8,93.97,93.79,93.9,20592.0,80.8093,80.9558,80.8007,80.8955,20592.0
2019-03-26 13:00:00,93.92,94.0,93.92,93.97,9716.0,80.9127,80.9816,80.9127,80.9558,9716.0
2019-03-26 13:10:00,93.97,94.1,93.97,94.08,14391.0,80.9558,81.0678,80.9558,81.0505,14391.0
2019-03-26 13:20:00,94.06,94.08,93.99,94.0,17291.0,81.0333,81.0505,80.973,80.9816,17291.0
2019-03-26 13:30:00,94.01,94.02,93.86,93.87,15231.0,80.9902,80.9989,80.861,80.8696,15231.0
2019-03-26 13:40:00,93.86,93.92,93.84,93.87,21066.0,80.861,80.9127,80.8438,80.8696,21066.0
2019-03-26 13:50:00,93.87,93.91,93.75,93.77,27046.0,80.8696,80.9041,80.7662,80.7835,27046.0
2019-03-26 14:00:00,93.78,93.85,93.76,93.76,9745.0,80.7921,80.8524,80.7749,80.7749,9745.0
2019-03-26 14:10:00,93.76,93.86,93.7,93.84,12820.0,80.7749,80.861,80.7232,80.8438,12820.0
2019-03-26 14:20:00,93.83,93.86,93.76,93.81,10596.0,80.8352,80.861,80.7749,80.8179,10596.0
2019-03-26 14:30:00,93.78,93.93,93.74,93.92,12330.0,80.7921,80.9213,80.7576,80.9127,12330.0
2019-03-26 14:40:00,93.92,93.96,93.9,93.92,15201.0,80.9127,80.9472,80.8955,80.9127,15201.0
2019-03-26 14:50:00,93.92,94.04,93.89,94.04,17524.0,80.9127,81.0161,80.8869,81.0161,17524.0
2019-03-26 15:00:00,94.03,94.11,94.01,94.09,15647.0,81.0075,81.0764,80.9902,81.0592,15647.0
2019-03-26 15:10:00,94.07,94.17,94.03,94.07,22098.0,81.0419,81.1281,81.0075,81.0419,22098.0
2019-03-26 15:20:00,94.07,94.09,93.98,93.99,16886.0,81.0419,81.0592,80.9644,80.973,16886.0
2019-03-26 15:30:00,93.99,94.08,93.91,93.93,104830.0,80.973,81.0505,80.9041,80.9213,104830.0
2019-03-26 15:40:00,93.93,93.99,93.89,93.95,81077.0,80.9213,80.973,80.8869,80.9386,81077.0
2019-03-26 15:50:00,93.96,94.13,93.94,94.1,218913.0,80.9472,81.0936,80.9299,81.0678,218913.0
2019-03-27 09:30:00,94.05,94.31,93.97,94.12,31554.0,81.0247,81.2487,80.9558,81.085,31554.0
2019-03-27 09:40:00,94.11,94.37,94.11,94.29,15013.0,81.0764,81.3004,81.0764,81.2315,15013.0
2019-03-27 09:50:00,94.28,94.29,94.11,94.2,16409.0,81.2228,81.2315,81.0764,81.1539,16409.0
2019-03-27 10:00:00,94.18,94.25,94.12,94.24,22197.0,81.1367,81.197,81.085,81.1884,22197.0
2019-03-27 10:10:00,94.25,94.44,94.2,94.44,20464.0,81.197,81.3607,81.1539,81.3607,20464.0
2019-03-27 10:20:00,94.45,94.55,94.43,94.48,16220.0,81.3693,81.4555,81.3521,81.3951,16220.0
2019-03-27 10:30:00,94.46,94.46,94.29,94.29,143188.0,81.3779,81.3779,81.2315,81.2315,143188.0
2019-03-27 10:40:00,94.25,94.31,94.15,94.15,21689.0,81.197,81.2487,81.1109,81.1109,21689.0
2019-03-27 10:50:00,94.14,94.15,93.9,93.93,14354.0,81.1022,81.1109,80.8955,80.9213,14354.0
2019-03-27 11:00:00,93.94,94.09,93.91,94.07,15236.0,80.9299,81.0592,80.9041,81.0419,15236.0
2019-03-27 11:10:00,94.06,94.09,93.94,93.99,14904.0,81.0333,81.0592,80.9299,80.973,14904.0
2019-03-27 11:20:00,93.98,94.02,93.88,93.88,11538.0,80.9644,80.9989,80.8782,80.8782,11538.0
2019-03-27 11:30:00,93.87,93.93,93.68,93.77,12472.0,80.8696,80.9213,80.7059,80.7835,12472.0
2019-03-27 11:40:00,93.78,93.84,93.67,93.73,13536.0,80.7921,80.8438,80.6973,80.749,13536.0
2019-03-27 11:50:00,93.73,93.9,93.68,93.86,16834.0,80.749,80.8955,80.7059,80.861,16834.0
2019-03-27 12:00:00,93.86,94.03,93.81,93.88,14131.0,80.861,81.0075,80.8179,80.8782,14131.0
2019-03-27 12:10:00,93.89,93.92,93.83,93.88,14721.0,80.8869,80.9127,80.8352,80.8782,14721.0
2019-03-27 12:20:00,93.9,94.03,93.9,94.0,14781.0,80.8955,81.0075,80.8955,80.9816,14781.0
2019-03-27 12:30:00,93.99,94.04,93.96,94.01,13131.0,80.973,81.0161,80.9472,80.9902,13131.0
2019-03-27 12:40:00,94.0,94.14,93.99,94.09,14224.0,80.9816,81.1022,80.973,81.0592,14224.0
2019-03-27 12:50:00,94.08,94.18,94.08,94.1,15056.0,81.0505,81.1367,81.0505,81.0678,15056.0
2019-03-27 13:00:00,94.12,94.18,94.1,94.12,8628.0,81.085,81.1367,81.0678,81.085,8628.0
2019-03-27 13:10:00,94.1,94.41,94.09,94.34,14772.0,81.0678,81.3348,81.0592,81.2745,14772.0
2019-03-27 13:20:00,94.34,94.4,94.31,94.36,13328.0,81.2745,81.3262,81.2487,81.2918,13328.0
2019-03-27 13:30:00,94.36,94.36,94.24,94.28,9339.0,81.2918,81.2918,81.1884,81.2228,9339.0
2019-03-27 13:40:00,94.29,94.36,94.22,94.23,11277.0,81.2315,81.2918,81.1712,81.1798,11277.0
2019-03-27 13:50:00,94.24,94.37,94.21,94.31,16138.0,81.1884,81.3004,81.1625,81.2487,16138.0
2019-03-27 14:00:00,94.32,94.35,94.23,94.35,10937.0,81.2573,81.2832,81.1798,81.2832,10937.0
2019-03-27 14:10:00,94.36,94.43,94.35,94.38,11626.0,81.2918,81.3521,81.2832,81.309,11626.0
2019-03-27 14:20:00,94.4,94.5,94.36,94.5,13745.0,81.3262,81.4124,81.2918,81.4124,13745.0
2019-03-27 14:30:00,94.49,94.57,94.35,94.39,20107.0,81.4038,81.4727,81.2832,81.3176,20107.0
2019-03-27 14:40:00,94.39,94.41,94.25,94.27,14657.0,81.3176,81.3348,81.197,81.2142,14657.0
2019-03-27 14:50:00,94.29,94.31,94.16,94.25,19421.0,81.2315,81.2487,81.1195,81.197,19421.0
2019-03-27 15:00:00,94.26,94.27,94.15,94.24,19685.0,81.2056,81.2142,81.1109,81.1884,19685.0
2019-03-27 15:10:00,94.22,94.3,94.22,94.26,17595.0,81.1712,81.2401,81.1712,81.2056,17595.0
2019-03-27 15:20:00,94.27,94.43,94.26,94.4,22843.0,81.2142,81.3521,81.2056,81.3262,22843.0
2019-03-27 15:30:00,94.42,94.54,94.41,94.53,30571.0,81.3435,81.4468,81.3348,81.4382,30571.0
2019-03-27 15:40:00,94.52,94.53,94.45,94.48,49503.0,81.4296,81.4382,81.3693,81.3951,49503.0
2019-03-27 15:50:00,94.48,94.5,94.13,94.15,117856.0,81.3951,81.4124,81.0936,81.1109,117856.0
2019-03-28 09:30:00,94.42,94.89,94.37,94.58,32192.0,81.3435,81.7484,81.3004,81.4813,32192.0
2019-03-28 09:40:00,94.57,94.9,94.25,94.25,65305.0,81.4727,81.757,81.197,81.197,65305.0
2019-03-28 09:50:00,94.26,94.28,94.11,94.17,26400.0,81.2056,81.2228,81.0764,81.1281,26400.0
2019-03-28 10:00:00,94.14,94.22,94.06,94.22,39176.0,81.1022,81.1712,81.0333,81.1712,39176.0
2019-03-28 10:10:00,94.25,94.26,94.08,94.18,14799.0,81.197,81.2056,81.0505,81.1367,14799.0
2019-03-28 10:20:00,94.18,94.26,94.18,94.23,15089.0,81.1367,81.2056,81.1367,81.1798,15089.0
2019-03-28 10:30:00,94.23,94.25,94.14,94.18,25800.0,81.1798,81.197,81.1022,81.1367,25800.0
2019-03-28 10:40:00,94.17,94.18,94.04,94.08,10066.0,81.1281,81.1367,81.0161,81.0505,10066.0
2019-03-28 10:50:00,94.1,94.12,94.02,94.05,11184.0,81.0678,81.085,80.9989,81.0247,11184.0
2019-03-28 11:00:00,94.05,94.05,93.85,93.85,14645.0,81.0247,81.0247,80.8524,80.8524,14645.0
2019-03-28 11:10:00,93.84,93.93,93.75,93.75,11643.0,80.8438,80.9213,80.7662,80.7662,11643.0
2019-03-28 11:20:00,93.75,93.76,93.59,93.61,10581.0,80.7662,80.7749,80.6284,80.6456,10581.0
2019-03-28 11:30:00,93.61,93.65,93.54,93.59,14025.0,80.6456,80.6801,80.5853,80.6284,14025.0
2019-03-28 11:40:00,93.56,93.63,93.49,93.62,10085.0,80.6026,80.6629,80.5423,80.6543,10085.0
2019-03-28 11:50:00,93.62,93.64,93.47,93.57,12983.0,80.6543,80.6715,80.525,80.6112,12983.0
2019-03-28 12:00:00,93.54,93.56,93.37,93.38,17118.0,80.5853,80.6026,80.4389,80.4475,17118.0
2019-03-28 12:10:00,93.38,93.38,93.25,93.26,14494.0,80.4475,80.4475,80.3355,80.3441,14494.0
2019-03-28 12:20:00,93.25,93.42,93.25,93.4,14803.0,80.3355,80.482,80.3355,80.4647,14803.0
2019-03-28 12:30:00,93.41,93.52,93.41,93.48,19941.0,80.4733,80.5681,80.4733,80.5336,19941.0
2019-03-28 12:40:00,93.5,93.5,93.38,93.43,11212.0,80.5509,80.5509,80.4475,80.4906,11212.0
2019-03-28 12:50:00,93.42,93.54,93.42,93.5,21029.0,80.482,80.5853,80.482,80.5509,21029.0
2019-03-28 13:00:00,93.52,93.67,93.49,93.65,9900.0,80.5681,80.6973,80.5423,80.6801,9900.0
2019-03-28 13:10:00,93.66,93.71,93.62,93.68,7900.0,80.6887,80.7318,80.6543,80.7059,7900.0
2019-03-28 13:20:00,93.69,93.75,93.65,93.65,10288.0,80.7146,80.7662,80.6801,80.6801,10288.0
2019-03-28 13:30:00,93.64,93.71,93.59,93.6,12507.0,80.6715,80.7318,80.6284,80.637,12507.0
2019-03-28 13:40:00,93.59,93.67,93.55,93.65,13006.0,80.6284,80.6973,80.5939,80.6801,13006.0
2019-03-28 13:50:00,93.65,93.77,93.63,93.73,12957.0,80.6801,80.7835,80.6629,80.749,12957.0
2019-03-28 14:00:00,93.74,93.77,93.7,93.71,10193.0,80.7576,80.7835,80.7232,80.7318,10193.0
2019-03-28 14:10:00,93.7,93.82,93.68,93.76,10716.0,80.7232,80.8266,80.7059,80.7749,10716.0
2019-03-28 14:20:00,93.75,93.75,93.68,93.71,12748.0,80.7662,80.7662,80.7059,80.7318,12748.0
2019-03-28 14:30:00,93.7,93.75,93.66,93.72,21613.0,80.7232,80.7662,80.6887,80.7404,21613.0
2019-03-28 14:40:00,93.71,93.72,93.64,93.66,13901.0,80.7318,80.7404,80.6715,80.6887,13901.0
2019-03-28 14:50:00,93.65,93.72,93.6,93.7,17495.0,80.6801,80.7404,80.637,80.7232,17495.0
2019-03-28 15:00:00,93.69,93.82,93.66,93.77,17069.0,80.7146,80.8266,80.6887,80.7835,17069.0
2019-03-28 15:10:00,93.77,93.88,93.77,93.82,16639.0,80.7835,80.8782,80.7835,80.8266,16639.0
2019-03-28 15:20:00,93.82,93.92,93.8,93.83,26534.0,80.8266,80.9127,80.8093,80.8352,26534.0
2019-03-28 15:30:00,93.84,94.02,93.84,94.01,30392.0,80.8438,80.9989,80.8438,80.9902,30392.0
2019-03-28 15:40:00,94.0,94.08,93.89,93.91,33609.0,80.9816,81.0505,80.8869,80.9041,33609.0
2019-03-28 15:50:00,93.9,93.96,93.83,93.94,180245.0,80.8955,80.9472,80.8352,80.9299,180245.0
2019-03-29 09:30:00,94.32,94.46,93.9,93.95,31045.0,81.2573,81.3779,80.8955,80.9386,31045.0
2019-03-29 09:40:00,93.95,94.07,93.89,94.02,22776.0,80.9386,81.0419,80.8869,80.9989,22776.0
2019-03-29 09:50:00,94.01,94.15,93.99,94.11,34077.0,80.9902,81.1109,80.973,81.0764,34077.0
2019-03-29 10:00:00,94.1,94.19,93.98,94.19,29155.0,81.0678,81.1453,80.9644,81.1453,29155.0
2019-03-29 10:10:00,94.18,94.2,94.09,94.09,15595.0,81.1367,81.1539,81.0592,81.0592,15595.0
2019-03-29 10:20:00,94.11,94.11,93.9,93.97,22770.0,81.0764,81.0764,80.8955,80.9558,22770.0
2019-03-29 10:30:00,93.98,94.04,93.94,93.95,44240.0,80.9644,81.0161,80.9299,80.9386,44240.0
2019-03-29 10:40:00,93.97,94.01,93.8,93.88,26778.0,80.9558,80.9902,80.8093,80.8782,26778.0
2019-03-29 10:50:00,93.86,93.94,93.78,93.9,14328.0,80.861,80.9299,80.7921,80.8955,14328.0
2019-03-29 11:00:00,93.9,94.06,93.9,93.98,37513.0,80.8955,81.0333,80.8955,80.9644,37513.0
2019-03-29 11:10:00,93.98,93.99,93.8,93.88,20809.0,80.9644,80.973,80.8093,80.8782,20809.0
2019-03-29 11:20:00,93.87,93.87,93.78,93.84,20528.0,80.8696,80.8696,80.7921,80.8438,20528.0
2019-03-29 11:30:00,93.84,93.96,93.82,93.96,21179.0,80.8438,80.9472,80.8266,80.9472,21179.0
2019-03-29 11:40:00,93.97,93.99,93.91,93.93,22695.0,80.9558,80.973,80.9041,80.9213,22695.0
2019-03-29 11:50:00,93.93,93.98,93.88,93.9,18513.0,80.9213,80.9644,80.8782,80.8955,18513.0
2019-03-29 12:00:00,93.88,93.88,93.68,93.7,22202.0,80.8782,80.8782,80.7059,80.7232,22202.0
2019-03-29 12:10:00,93.69,93.86,93.67,93.85,19613.0,80.7146,80.861,80.6973,80.8524,19613.0
2019-03-29 12:20:00,93.88,94.02,93.86,93.99,24836.0,80.8782,80.9989,80.861,80.973,24836.0
2019-03-29 12:30:00,94.0,94.07,93.91,94.01,31317.0,80.9816,81.0419,80.9041,80.9902,31317.0
2019-03-29 12:40:00,94.01,94.06,93.95,93.97,17456.0,80.9902,81.0333,80.9386,80.9558,17456.0
2019-03-29 12:50:00,93.97,94.05,93.93,94.03,14939.0,80.9558,81.0247,80.9213,81.0075,14939.0
2019-03-29 13:00:00,94.04,94.05,93.91,93.96,14631.0,81.0161,81.0247,80.9041,80.9472,14631.0
2019-03-29 13:10:00,93.96,93.96,93.91,93.91,14200.0,80.9472,80.9472,80.9041,80.9041,14200.0
2019-03-29 13:20:00,93.89,94.02,93.85,94.02,17828.0,80.8869,80.9989,80.8524,80.9989,17828.0
2019-03-29 13:30:00,94.01,94.07,93.95,94.06,30166.0,80.9902,81.0419,80.9386,81.0333,30166.0
2019-03-29 13:40:00,94.07,94.21,94.04,94.15,30020.0,81.0419,81.1625,81.0161,81.1109,30020.0
2019-03-29 13:50:00,94.14,94.16,94.06,94.1,15160.0,81.1022,81.1195,81.0333,81.0678,15160.0
2019-03-29 14:00:00,94.1,94.2,94.08,94.2,18395.0,81.0678,81.1539,81.0505,81.1539,18395.0
2019-03-29 14:10:00,94.22,94.29,94.21,94.24,27723.0,81.1712,81.2315,81.1625,81.1884,27723.0
2019-03-29 14:20:00,94.23,94.25,94.18,94.2,27324.0,81.1798,81.197,81.1367,81.1539,27324.0
2019-03-29 14:30:00,94.2,94.21,94.13,94.15,20572.0,81.1539,81.1625,81.0936,81.1109,20572.0
2019-03-29 14:40:00,94.14,94.24,94.08,94.23,32170.0,81.1022,81.1884,81.0505,81.1798,32170.0
2019-03-29 14:50:00,94.24,94.4,94.24,94.34,23499.0,81.1884,81.3262,81.1884,81.2745,23499.0
2019-03-29 15:00:00,94.36,94.42,94.29,94.33,21864.0,81.2918,81.3435,81.2315,81.2659,21864.0
2019-03-29 15:10:00,94.33,94.35,94.18,94.31,29499.0,81.2659,81.2832,81.1367,81.2487,29499.0
2019-03-29 15:20:00,94.3,94.33,94.24,94.31,34389.0,81.2401,81.2659,81.1884,81.2487,34389.0
2019-03-29 15:30:00,94.32,94.37,94.23,94.37,54737.0,81.2573,81.3004,81.1798,81.3004,54737.0
2019-03-29 15:40:00,94.37,94.37,94.19,94.2,101822.0,81.3004,81.3004,81.1453,81.1539,101822.0
2019-03-29 15:50:00,94.19,94.3,94.07,94.18,238192.0,81.1453,81.2401,81.0419,81.1367,238192.0
2019-04-01 09:30:00,94.52,94.97,94.46,94.9,32711.0,81.4296,81.8173,81.3779,81.757,32711.0
2019-04-01 09:40:00,94.95,95.07,94.71,94.71,29832.0,81.8001,81.9034,81.5933,81.5933,29832.0
2019-04-01 09:50:00,94.74,94.81,94.57,94.57,44112.0,81.6191,81.6794,81.4727,81.4727,44112.0
2019-04-01 10:00:00,94.57,95.09,94.57,95.08,22661.0,81.4727,81.9207,81.4727,81.9121,22661.0
2019-04-01 10:10:00,95.09,95.17,94.99,95.17,19990.0,81.9207,81.9896,81.8345,81.9896,19990.0
2019-04-01 10:20:00,95.16,95.18,94.96,94.99,13793.0,81.981,81.9982,81.8087,81.8345,13793.0
2019-04-01 10:30:00,94.98,95.17,94.94,95.09,29717.0,81.8259,81.9896,81.7914,81.9207,29717.0
2019-04-01 10:40:00,95.08,95.2,94.95,94.99,19171.0,81.9121,82.0154,81.8001,81.8345,19171.0
2019-04-01 10:50:00,94.99,95.03,94.84,94.86,14501.0,81.8345,81.869,81.7053,81.7225,14501.0
2019-04-01 11:00:00,94.87,94.87,94.66,94.67,12693.0,81.7311,81.7311,81.5502,81.5588,12693.0
2019-04-01 11:10:00,94.68,94.75,94.6,94.73,18948.0,81.5675,81.6278,81.4985,81.6105,18948.0
2019-04-01 11:20:00,94.72,94.74,94.61,94.67,14278.0,81.6019,81.6191,81.5071,81.5588,14278.0
2019-04-01 11:30:00,94.66,94.77,94.6,94.66,24739.0,81.5502,81.645,81.4985,81.5502,24739.0
2019-04-01 11:40:00,94.67,94.79,94.67,94.78,38133.0,81.5588,81.6622,81.5588,81.6536,38133.0
2019-04-01 11:50:00,94.78,94.87,94.78,94.86,24531.0,81.6536,81.7311,81.6536,81.7225,24531.0
2019-04-01 12:00:00,94.85,94.87,94.74,94.86,31613.0,81.7139,81.7311,81.6191,81.7225,31613.0
2019-04-01 12:10:00,94.86,94.98,94.84,94.98,14669.0,81.7225,81.8259,81.7053,81.8259,14669.0
2019-04-01 12:20:00,94.99,95.03,94.96,94.99,12755.0,81.8345,81.869,81.8087,81.8345,12755.0
2019-04-01 12:30:00,94.99,94.99,94.87,94.88,11336.0,81.8345,81.8345,81.7311,81.7398,11336.0
2019-04-01 12:40:00,94.9,94.96,94.85,94.94,18619.0,81.757,81.8087,81.7139,81.7914,18619.0
2019-04-01 12:50:00,94.94,95.08,94.93,95.08,13245.0,81.7914,81.9121,81.7828,81.9121,13245.0
2019-04-01 13:00:00,95.09,95.1,95.0,95.06,10928.0,81.9207,81.9293,81.8431,81.8948,10928.0
2019-04-01 13:10:00,95.04,95.07,95.0,95.04,6764.0,81.8776,81.9034,81.8431,81.8776,6764.0
2019-04-01 13:20:00,95.04,95.05,94.99,95.02,14817.0,81.8776,81.8862,81.8345,81.8604,14817.0
2019-04-01 13:30:00,95.02,95.33,95.0,95.33,28509.0,81.8604,82.1274,81.8431,82.1274,28509.0
2019-04-01 13:40:00,95.34,95.38,95.3,95.33,14262.0,82.136,82.1705,82.1016,82.1274,14262.0
2019-04-01 13:50:00,95.34,95.41,95.27,95.31,13729.0,82.136,82.1964,82.0757,82.1102,13729.0
2019-04-01 14:00:00,95.31,95.49,95.31,95.49,14956.0,82.1102,82.2653,82.1102,82.2653,14956.0
2019-04-01 14:10:00,95.5,95.55,95.33,95.38,19566.0,82.2739,82.317,82.1274,82.1705,19566.0
2019-04-01 14:20:00,95.38,95.41,95.16,95.16,26864.0,82.1705,82.1964,81.981,81.981,26864.0
2019-04-01 14:30:00,95.15,95.16,95.05,95.06,9833.0,81.9724,81.981,81.8862,81.8948,9833.0
2019-04-01 14:40:00,95.04,95.09,94.95,94.95,20617.0,81.8776,81.9207,81.8001,81.8001,20617.0
2019-04-01 14:50:00,94.96,95.01,94.85,94.88,23916.0,81.8087,81.8517,81.7139,81.7398,23916.0
2019-04-01 15:00:00,94.86,94.86,94.78,94.84,19646.0,81.7225,81.7225,81.6536,81.7053,19646.0
2019-04-01 15:10:00,94.82,95.01,94.81,95.01,15840.0,81.6881,81.8517,81.6794,81.8517,15840.0
2019-04-01 15:20:00,95.01,95.05,94.96,95.04,16413.0,81.8517,81.8862,81.8087,81.8776,16413.0
2019-04-01 15:30:00,95.05,95.1,94.99,95.05,24135.0,81.8862,81.9293,81.8345,81.8862,24135.0
2019-04-01 15:40:00,95.05,95.06,95.0,95.06,41962.0,81.8862,81.8948,81.8431,81.8948,41962.0
2019-04-01 15:50:00,95.05,95.18,95.02,95.1,127671.0,81.8862,81.9982,81.8604,81.9293,127671.0
2019-04-02 09:30:00,95.36,95.36,94.79,94.84,18834.0,82.1533,82.1533,81.6622,81.7053,18834.0
2019-04-02 09:40:00,94.83,95.13,94.82,95.08,10242.0,81.6967,81.9551,81.6881,81.9121,10242.0
2019-04-02 09:50:00,95.05,95.43,95.05,95.4,21045.0,81.8862,82.2136,81.8862,82.1877,21045.0
2019-04-02 10:00:00,95.38,95.39,95.09,95.1,20220.0,82.1705,82.1791,81.9207,81.9293,20220.0
2019-04-02 10:10:00,95.03,95.12,94.96,95.08,13162.0,81.869,81.9465,81.8087,81.9121,13162.0
2019-04-02 10:20:00,95.07,95.07,94.93,94.97,12095.0,81.9034,81.9034,81.7828,81.8173,12095.0
2019-04-02 10:30:00,94.98,95.09,94.9,95.05,13200.0,81.8259,81.9207,81.757,81.8862,13200.0
2019-04-02 10:40:00,95.04,95.12,94.96,95.02,25917.0,81.8776,81.9465,81.8087,81.8604,25917.0
2019-04-02 10:50:00,95.0,95.17,94.99,95.02,20241.0,81.8431,81.9896,81.8345,81.8604,20241.0
2019-04-02 11:00:00,94.98,95.05,94.94,95.05,17919.0,81.8259,81.8862,81.7914,81.8862,17919.0
2019-04-02 11:10:00,95.04,95.06,94.95,95.02,15961.0,81.8776,81.8948,81.8001,81.8604,15961.0
2019-04-02 11:20:00,95.02,95.03,94.87,94.91,13844.0,81.8604,81.869,81.7311,81.7656,13844.0
2019-04-02 11:30:00,94.9,94.94,94.75,94.77,10900.0,81.757,81.7914,81.6278,81.645,10900.0
2019-04-02 11:40:00,94.78,94.98,94.76,94.98,11891.0,81.6536,81.8259,81.6364,81.8259,11891.0
2019-04-02 11:50:00,95.0,95.06,94.95,95.0,17884.0,81.8431,81.8948,81.8001,81.8431,17884.0
2019-04-02 12:00:00,95.01,95.12,94.96,95.06,18187.0,81.8517,81.9465,81.8087,81.8948,18187.0
2019-04-02 12:10:00,95.08,95.08,94.98,95.0,14140.0,81.9121,81.9121,81.8259,81.8431,14140.0
2019-04-02 12:20:00,95.0,95.02,94.84,94.9,15758.0,81.8431,81.8604,81.7053,81.757,15758.0
2019-04-02 12:30:00,94.9,94.98,94.87,94.94,9456.0,81.757,81.8259,81.7311,81.7914,9456.0
2019-04-02 12:40:00,94.98,94.98,94.82,94.88,10938.0,81.8259,81.8259,81.6881,81.7398,10938.0
2019-04-02 12:50:00,94.9,94.96,94.88,94.95,12468.0,81.757,81.8087,81.7398,81.8001,12468.0
2019-04-02 13:00:00,94.95,95.0,94.88,95.0,10980.0,81.8001,81.8431,81.7398,81.8431,10980.0
2019-04-02 13:10:00,94.99,95.03,94.94,94.96,11137.0,81.8345,81.869,81.7914,81.8087,11137.0
2019-04-02 13:20:00,94.97,95.01,94.95,94.97,10756.0,81.8173,81.8517,81.8001,81.8173,10756.0
2019-04-02 13:30:00,94.95,95.02,94.91,95.0,6403.0,81.8001,81.8604,81.7656,81.8431,6403.0
2019-04-02 13:40:00,94.99,95.01,94.9,94.93,7216.0,81.8345,81.8517,81.757,81.7828,7216.0
2019-04-02 13:50:00,94.93,95.03,94.93,94.98,7514.0,81.7828,81.869,81.7828,81.8259,7514.0
2019-04-02 14:00:00,94.97,95.05,94.97,95.03,6684.0,81.8173,81.8862,81.8173,81.869,6684.0
2019-04-02 14:10:00,95.03,95.07,95.01,95.05,8647.0,81.869,81.9034,81.8517,81.8862,8647.0
2019-04-02 14:20:00,95.05,95.14,95.04,95.09,8462.0,81.8862,81.9637,81.8776,81.9207,8462.0
2019-04-02 14:30:00,95.08,95.09,94.99,95.03,13995.0,81.9121,81.9207,81.8345,81.869,13995.0
2019-04-02 14:40:00,95.05,95.05,94.95,94.96,10159.0,81.8862,81.8862,81.8001,81.8087,10159.0
2019-04-02 14:50:00,94.95,95.02,94.9,94.97,10478.0,81.8001,81.8604,81.757,81.8173,10478.0
2019-04-02 15:00:00,94.99,95.04,94.97,95.01,13030.0,81.8345,81.8776,81.8173,81.8517,13030.0
2019-04-02 15:10:00,95.02,95.05,94.98,95.0,12563.0,81.8604,81.8862,81.8259,81.8431,12563.0
2019-04-02 15:20:00,94.99,95.09,94.98,95.08,16918.0,81.8345,81.9207,81.8259,81.9121,16918.0
2019-04-02 15:30:00,95.08,95.09,94.99,95.05,34751.0,81.9121,81.9207,81.8345,81.8862,34751.0
2019-04-02 15:40:00,95.05,95.06,94.94,94.94,45766.0,81.8862,81.8948,81.7914,81.7914,45766.0
2019-04-02 15:50:00,94.93,94.97,94.81,94.81,112934.0,81.7828,81.8173,81.6794,81.6794,112934.0
2019-04-03 09:30:00,95.25,95.25,94.76,94.78,53339.0,82.0585,82.0585,81.6364,81.6536,53339.0
2019-04-03 09:40:00,94.8,94.94,94.67,94.81,23518.0,81.6708,81.7914,81.5588,81.6794,23518.0
2019-04-03 09:50:00,94.78,94.78,94.66,94.73,12970.0,81.6536,81.6536,81.5502,81.6105,12970.0
2019-04-03 10:00:00,94.73,94.73,94.54,94.56,14648.0,81.6105,81.6105,81.4468,81.4641,14648.0
2019-04-03 10:10:00,94.6,94.64,94.49,94.55,12711.0,81.4985,81.533,81.4038,81.4555,12711.0
2019-04-03 10:20:00,94.56,94.61,94.51,94.55,11043.0,81.4641,81.5071,81.421,81.4555,11043.0
2019-04-03 10:30:00,94.53,94.62,94.45,94.62,13865.0,81.4382,81.5158,81.3693,81.5158,13865.0
2019-04-03 10:40:00,94.61,94.64,94.52,94.54,18198.0,81.5071,81.533,81.4296,81.4468,18198.0
2019-04-03 10:50:00,94.55,94.8,94.54,94.8,130930.0,81.4555,81.6708,81.4468,81.6708,130930.0
2019-04-03 11:00:00,94.8,94.83,94.7,94.76,13349.0,81.6708,81.6967,81.5847,81.6364,13349.0
2019-04-03 11:10:00,94.76,94.76,94.59,94.61,20535.0,81.6364,81.6364,81.4899,81.5071,20535.0
2019-04-03 11:20:00,94.61,94.7,94.53,94.67,17358.0,81.5071,81.5847,81.4382,81.5588,17358.0
2019-04-03 11:30:00,94.68,94.81,94.66,94.78,8323.0,81.5675,81.6794,81.5502,81.6536,8323.0
2019-04-03 11:40:00,94.79,94.93,94.79,94.8,13274.0,81.6622,81.7828,81.6622,81.6708,13274.0
2019-04-03 11:50:00,94.82,94.85,94.74,94.8,9648.0,81.6881,81.7139,81.6191,81.6708,9648.0
2019-04-03 12:00:00,94.79,94.79,94.67,94.78,7148.0,81.6622,81.6622,81.5588,81.6536,7148.0
2019-04-03 12:10:00,94.8,94.83,94.73,94.83,10973.0,81.6708,81.6967,81.6105,81.6967,10973.0
2019-04-03 12:20:00,94.81,94.9,94.8,94.85,11256.0,81.6794,81.757,81.6708,81.7139,11256.0
2019-04-03 12:30:00,94.83,95.84,94.82,94.91,63891.0,81.6967,82.5668,81.6881,81.7656,63891.0
2019-04-03 12:40:00,94.91,95.41,94.89,95.39,70183.0,81.7656,82.1964,81.7484,82.1791,70183.0
2019-04-03 12:50:00,95.4,95.5,95.09,95.47,41418.0,82.1877,82.2739,81.9207,82.248,41418.0
2019-04-03 13:00:00,95.47,95.58,95.41,95.53,47892.0,82.248,82.3428,82.1964,82.2997,47892.0
2019-04-03 13:10:00,95.54,95.67,95.51,95.6,33861.0,82.3083,82.4203,82.2825,82.36,33861.0
2019-04-03 13:20:00,95.6,95.82,95.57,95.77,48864.0,82.36,82.5496,82.3342,82.5065,48864.0
2019-04-03 13:30:00,95.75,95.87,95.66,95.73,80989.0,82.4893,82.5926,82.4117,82.472,80989.0
2019-04-03 13:40:00,95.66,95.67,95.41,95.44,25121.0,82.4117,82.4203,82.1964,82.2222,25121.0
2019-04-03 13:50:00,95.44,95.45,95.19,95.27,19452.0,82.2222,82.2308,82.0068,82.0757,19452.0
2019-04-03 14:00:00,95.28,95.44,95.24,95.43,20819.0,82.0844,82.2222,82.0499,82.2136,20819.0
2019-04-03 14:10:00,95.42,95.47,95.31,95.35,20324.0,82.205,82.248,82.1102,82.1447,20324.0
2019-04-03 14:20:00,95.36,95.48,95.34,95.35,21223.0,82.1533,82.2567,82.136,82.1447,21223.0
2019-04-03 14:30:00,95.32,95.36,95.24,95.24,20937.0,82.1188,82.1533,82.0499,82.0499,20937.0
2019-04-03 14:40:00,95.23,95.29,95.14,95.25,26738.0,82.0413,82.093,81.9637,82.0585,26738.0
2019-04-03 14:50:00,95.25,95.34,95.2,95.22,23690.0,82.0585,82.136,82.0154,82.0327,23690.0
2019-04-03 15:00:00,95.21,95.21,95.07,95.08,25897.0,82.024,82.024,81.9034,81.9121,25897.0
2019-04-03 15:10:00,95.08,95.14,95.06,95.11,26134.0,81.9121,81.9637,81.8948,81.9379,26134.0
2019-04-03 15:20:00,95.11,95.29,95.07,95.26,34679.0,81.9379,82.093,81.9034,82.0671,34679.0
2019-04-03 15:30:00,95.25,95.38,95.2,95.36,39974.0,82.0585,82.1705,82.0154,82.1533,39974.0
2019-04-03 15:40:00,95.37,95.55,95.37,95.54,63980.0,82.1619,82.317,82.1619,82.3083,63980.0
2019-04-03 15:50:00,95.54,95.71,95.5,95.64,191633.0,82.3083,82.4548,82.2739,82.3945,191633.0
2019-04-04 09:30:00,95.43,95.77,95.43,95.75,41902.0,82.2136,82.5065,82.2136,82.4893,41902.0
2019-04-04 09:40:00,95.72,95.82,95.43,95.82,21128.0,82.4634,82.5496,82.2136,82.5496,21128.0
2019-04-04 09:50:00,95.79,95.88,95.68,95.87,30288.0,82.5237,82.6013,82.429,82.5926,30288.0
2019-04-04 10:00:00,95.89,95.96,95.71,95.8,20793.0,82.6099,82.6702,82.4548,82.5323,20793.0
2019-04-04 10:10:00,95.79,96.07,95.72,95.99,34203.0,82.5237,82.7649,82.4634,82.696,34203.0
2019-04-04 10:20:00,96.0,96.15,95.95,95.99,20534.0,82.7046,82.8339,82.6616,82.696,20534.0
2019-04-04 10:30:00,95.99,96.06,95.92,96.01,17896.0,82.696,82.7563,82.6357,82.7133,17896.0
2019-04-04 10:40:00,95.98,95.99,95.87,95.97,10958.0,82.6874,82.696,82.5926,82.6788,10958.0
2019-04-04 10:50:00,95.97,96.23,95.91,96.18,22949.0,82.6788,82.9028,82.6271,82.8597,22949.0
2019-04-04 11:00:00,96.18,96.26,96.13,96.2,15336.0,82.8597,82.9286,82.8166,82.8769,15336.0
2019-04-04 11:10:00,96.2,96.26,96.05,96.06,13196.0,82.8769,82.9286,82.7477,82.7563,13196.0
2019-04-04 11:20:00,96.05,96.17,96.01,96.13,14048.0,82.7477,82.8511,82.7133,82.8166,14048.0
2019-04-04 11:30:00,96.13,96.14,95.95,95.98,16546.0,82.8166,82.8253,82.6616,82.6874,16546.0
2019-04-04 11:40:00,95.99,96.01,95.86,95.86,14849.0,82.696,82.7133,82.584,82.584,14849.0
2019-04-04 11:50:00,95.84,95.87,95.76,95.77,11056.0,82.5668,82.5926,82.4979,82.5065,11056.0
2019-04-04 12:00:00,95.76,95.82,95.69,95.73,14614.0,82.4979,82.5496,82.4376,82.472,14614.0
2019-04-04 12:10:00,95.7,95.73,95.52,95.58,12315.0,82.4462,82.472,82.2911,82.3428,12315.0
2019-04-04 12:20:00,95.58,95.67,95.55,95.65,18135.0,82.3428,82.4203,82.317,82.4031,18135.0
2019-04-04 12:30:00,95.65,95.84,95.62,95.81,14319.0,82.4031,82.5668,82.3773,82.541,14319.0
2019-04-04 12:40:00,95.8,95.82,95.73,95.8,12125.0,82.5323,82.5496,82.472,82.5323,12125.0
2019-04-04 12:50:00,95.8,95.93,95.79,95.85,8516.0,82.5323,82.6443,82.5237,82.5754,8516.0
2019-04-04 13:00:00,95.85,95.86,95.68,95.68,54676.0,82.5754,82.584,82.429,82.429,54676.0
2019-04-04 13:10:00,95.69,95.95,95.66,95.95,30088.0,82.4376,82.6616,82.4117,82.6616,30088.0
2019-04-04 13:20:00,95.97,96.02,95.93,96.01,28915.0,82.6788,82.7219,82.6443,82.7133,28915.0
2019-04-04 13:30:00,96.02,96.03,95.92,95.98,11584.0,82.7219,82.7305,82.6357,82.6874,11584.0
2019-04-04 13:40:00,95.99,96.04,95.95,95.97,9999.0,82.696,82.7391,82.6616,82.6788,9999.0
2019-04-04 13:50:00,95.94,96.05,95.93,96.02,12764.0,82.6529,82.7477,82.6443,82.7219,12764.0
2019-04-04 14:00:00,96.02,96.02,95.95,95.99,10365.0,82.7219,82.7219,82.6616,82.696,10365.0
2019-04-04 14:10:00,95.99,96.03,95.93,95.95,20177.0,82.696,82.7305,82.6443,82.6616,20177.0
2019-04-04 14:20:00,95.94,95.95,95.86,95.88,14250.0,82.6529,82.6616,82.584,82.6013,14250.0
2019-04-04 14:30:00,95.87,95.88,95.78,95.82,12195.0,82.5926,82.6013,82.5151,82.5496,12195.0
2019-04-04 14:40:00,95.81,95.96,95.81,95.96,18348.0,82.541,82.6702,82.541,82.6702,18348.0
2019-04-04 14:50:00,95.96,95.97,95.75,95.76,12683.0,82.6702,82.6788,82.4893,82.4979,12683.0
2019-04-04 15:00:00,95.77,95.82,95.74,95.77,16009.0,82.5065,82.5496,82.4806,82.5065,16009.0
2019-04-04 15:10:00,95.78,95.89,95.77,95.88,15089.0,82.5151,82.6099,82.5065,82.6013,15089.0
2019-04-04 15:20:00,95.89,95.91,95.82,95.86,19805.0,82.6099,82.6271,82.5496,82.584,19805.0
2019-04-04 15:30:00,95.86,96.03,95.86,96.0,31168.0,82.584,82.7305,82.584,82.7046,31168.0
2019-04-04 15:40:00,96.0,96.07,95.92,96.06,51782.0,82.7046,82.7649,82.6357,82.7563,51782.0
2019-04-04 15:50:00,96.06,96.15,96.0,96.07,160208.0,82.7563,82.8339,82.7046,82.7649,160208.0
2019-04-05 09:30:00,96.44,96.65,95.99,96.5,30911.0,83.0837,83.2646,82.696,83.1354,30911.0
2019-04-05 09:40:00,96.51,97.02,96.49,96.96,26514.0,83.144,83.5834,83.1268,83.5317,26514.0
2019-04-05 09:50:00,96.92,97.12,96.8,97.01,16492.0,83.4972,83.6695,83.3938,83.5748,16492.0
2019-04-05 10:00:00,96.98,96.98,96.65,96.71,11901.0,83.5489,83.5489,83.2646,83.3163,11901.0
2019-04-05 10:10:00,96.7,96.75,96.44,96.54,15755.0,83.3077,83.3508,83.0837,83.1699,15755.0
2019-04-05 10:20:00,96.52,96.6,96.45,96.46,11953.0,83.1526,83.2215,83.0923,83.1009,11953.0
2019-04-05 10:30:00,96.46,96.54,96.4,96.43,13771.0,83.1009,83.1699,83.0492,83.0751,13771.0
2019-04-05 10:40:00,96.44,96.44,96.3,96.36,13483.0,83.0837,83.0837,82.9631,83.0148,13483.0
2019-04-05 10:50:00,96.35,96.46,96.35,96.38,7228.0,83.0062,83.1009,83.0062,83.032,7228.0
2019-04-05 11:00:00,96.39,96.52,96.37,96.41,7896.0,83.0406,83.1526,83.0234,83.0579,7896.0
2019-04-05 11:10:00,96.42,96.51,96.42,96.48,10519.0,83.0665,83.144,83.0665,83.1182,10519.0
2019-04-05 11:20:00,96.48,96.48,96.36,96.47,8801.0,83.1182,83.1182,83.0148,83.1095,8801.0
2019-04-05 11:30:00,96.44,96.45,96.32,96.4,8539.0,83.0837,83.0923,82.9803,83.0492,8539.0
2019-04-05 11:40:00,96.4,96.51,96.4,96.46,21813.0,83.0492,83.144,83.0492,83.1009,21813.0
2019-04-05 11:50:00,96.47,96.59,96.45,96.5,20179.0,83.1095,83.2129,83.0923,83.1354,20179.0
2019-04-05 12:00:00,96.5,96.66,96.49,96.59,17752.0,83.1354,83.2732,83.1268,83.2129,17752.0
2019-04-05 12:10:00,96.59,96.75,96.57,96.73,31374.0,83.2129,83.3508,83.1957,83.3335,31374.0
2019-04-05 12:20:00,96.73,96.76,96.68,96.74,13200.0,83.3335,83.3594,83.2905,83.3422,13200.0
2019-04-05 12:30:00,96.73,96.79,96.65,96.66,19412.0,83.3335,83.3852,83.2646,83.2732,19412.0
2019-04-05 12:40:00,96.63,96.7,96.59,96.68,9628.0,83.2474,83.3077,83.2129,83.2905,9628.0
2019-04-05 12:50:00,96.68,96.68,96.62,96.66,7119.0,83.2905,83.2905,83.2388,83.2732,7119.0
2019-04-05 13:00:00,96.67,96.68,96.49,96.5,22188.0,83.2818,83.2905,83.1268,83.1354,22188.0
2019-04-05 13:10:00,96.51,96.57,96.49,96.51,9383.0,83.144,83.1957,83.1268,83.144,9383.0
2019-04-05 13:20:00,96.53,96.53,96.34,96.42,21865.0,83.1612,83.1612,82.9976,83.0665,21865.0
2019-04-05 13:30:00,96.41,96.48,96.33,96.45,12865.0,83.0579,83.1182,82.9889,83.0923,12865.0
2019-04-05 13:40:00,96.45,96.53,96.43,96.44,11767.0,83.0923,83.1612,83.0751,83.0837,11767.0
2019-04-05 13:50:00,96.43,96.49,96.39,96.49,11383.0,83.0751,83.1268,83.0406,83.1268,11383.0
2019-04-05 14:00:00,96.51,96.51,96.43,96.44,7010.0,83.144,83.144,83.0751,83.0837,7010.0
2019-04-05 14:10:00,96.45,96.5,96.4,96.41,11720.0,83.0923,83.1354,83.0492,83.0579,11720.0
2019-04-05 14:20:00,96.4,96.4,96.24,96.33,11979.0,83.0492,83.0492,82.9114,82.9889,11979.0
2019-04-05 14:30:00,96.33,96.41,96.31,96.4,10970.0,82.9889,83.0579,82.9717,83.0492,10970.0
2019-04-05 14:40:00,96.41,96.44,96.33,96.43,14645.0,83.0579,83.0837,82.9889,83.0751,14645.0
2019-04-05 14:50:00,96.44,96.47,96.36,96.42,17096.0,83.0837,83.1095,83.0148,83.0665,17096.0
2019-04-05 15:00:00,96.43,96.51,96.35,96.35,32039.0,83.0751,83.144,83.0062,83.0062,32039.0
2019-04-05 15:10:00,96.34,96.38,96.26,96.28,14407.0,82.9976,83.032,82.9286,82.9459,14407.0
2019-04-05 15:20:00,96.29,96.46,96.28,96.39,19612.0,82.9545,83.1009,82.9459,83.0406,19612.0
2019-04-05 15:30:00,96.38,96.46,96.34,96.43,32953.0,83.032,83.1009,82.9976,83.0751,32953.0
2019-04-05 15:40:00,96.43,96.43,96.32,96.33,43106.0,83.0751,83.0751,82.9803,82.9889,43106.0
2019-04-05 15:50:00,96.32,96.49,96.26,96.32,185111.0,82.9803,83.1268,82.9286,82.9803,185111.0
2019-04-08 09:30:00,95.67,96.26,94.69,94.88,81700.0,82.4203,82.9286,81.5761,81.7398,81700.0
2019-04-08 09:40:00,94.88,94.97,94.56,94.61,47965.0,81.7398,81.8173,81.4641,81.5071,47965.0
2019-04-08 09:50:00,94.62,95.08,94.6,95.03,24098.0,81.5158,81.9121,81.4985,81.869,24098.0
2019-04-08 10:00:00,95.1,95.31,95.03,95.24,31194.0,81.9293,82.1102,81.869,82.0499,31194.0
2019-04-08 10:10:00,95.25,95.31,95.16,95.24,26732.0,82.0585,82.1102,81.981,82.0499,26732.0
2019-04-08 10:20:00,95.24,95.28,95.08,95.21,23921.0,82.0499,82.0844,81.9121,82.024,23921.0
2019-04-08 10:30:00,95.2,95.21,95.01,95.15,20834.0,82.0154,82.024,81.8517,81.9724,20834.0
2019-04-08 10:40:00,95.16,95.19,95.06,95.09,17342.0,81.981,82.0068,81.8948,81.9207,17342.0
2019-04-08 10:50:00,95.11,95.24,94.94,94.95,21397.0,81.9379,82.0499,81.7914,81.8001,21397.0
2019-04-08 11:00:00,94.93,94.93,94.69,94.69,26035.0,81.7828,81.7828,81.5761,81.5761,26035.0
2019-04-08 11:10:00,94.7,94.71,94.49,94.5,59468.0,81.5847,81.5933,81.4038,81.4124,59468.0
2019-04-08 11:20:00,94.49,94.62,94.45,94.58,24962.0,81.4038,81.5158,81.3693,81.4813,24962.0
2019-04-08 11:30:00,94.58,94.72,94.58,94.67,16006.0,81.4813,81.6019,81.4813,81.5588,16006.0
2019-04-08 11:40:00,94.64,94.65,94.58,94.62,14679.0,81.533,81.5416,81.4813,81.5158,14679.0
2019-04-08 11:50:00,94.62,94.64,94.49,94.6,16576.0,81.5158,81.533,81.4038,81.4985,16576.0
2019-04-08 12:00:00,94.6,94.6,94.42,94.48,22924.0,81.4985,81.4985,81.3435,81.3951,22924.0
2019-04-08 12:10:00,94.47,94.5,94.37,94.42,12351.0,81.3865,81.4124,81.3004,81.3435,12351.0
2019-04-08 12:20:00,94.41,94.41,94.32,94.37,10512.0,81.3348,81.3348,81.2573,81.3004,10512.0
2019-04-08 12:30:00,94.37,94.43,94.36,94.41,11461.0,81.3004,81.3521,81.2918,81.3348,11461.0
2019-04-08 12:40:00,94.41,94.42,94.24,94.26,19024.0,81.3348,81.3435,81.1884,81.2056,19024.0
2019-04-08 12:50:00,94.27,94.33,94.2,94.22,20761.0,81.2142,81.2659,81.1539,81.1712,20761.0
2019-04-08 13:00:00,94.23,94.33,94.22,94.32,17737.0,81.1798,81.2659,81.1712,81.2573,17737.0
2019-04-08 13:10:00,94.33,94.4,94.28,94.35,14726.0,81.2659,81.3262,81.2228,81.2832,14726.0
2019-04-08 13:20:00,94.37,94.44,94.3,94.33,15987.0,81.3004,81.3607,81.2401,81.2659,15987.0
2019-04-08 13:30:00,94.33,94.38,94.29,94.35,16562.0,81.2659,81.309,81.2315,81.2832,16562.0
2019-04-08 13:40:00,94.31,94.37,94.26,94.36,11424.0,81.2487,81.3004,81.2056,81.2918,11424.0
2019-04-08 13:50:00,94.35,94.5,94.34,94.49,18754.0,81.2832,81.4124,81.2745,81.4038,18754.0
2019-04-08 14:00:00,94.48,94.64,94.46,94.64,17223.0,81.3951,81.533,81.3779,81.533,17223.0
2019-04-08 14:10:00,94.64,94.71,94.58,94.7,19674.0,81.533,81.5933,81.4813,81.5847,19674.0
2019-04-08 14:20:00,94.7,94.81,94.7,94.73,15967.0,81.5847,81.6794,81.5847,81.6105,15967.0
2019-04-08 14:30:00,94.73,94.95,94.72,94.84,24909.0,81.6105,81.8001,81.6019,81.7053,24909.0
2019-04-08 14:40:00,94.82,94.82,94.73,94.76,13121.0,81.6881,81.6881,81.6105,81.6364,13121.0
2019-04-08 14:50:00,94.75,94.77,94.62,94.66,12214.0,81.6278,81.645,81.5158,81.5502,12214.0
2019-04-08 15:00:00,94.67,94.74,94.67,94.7,14218.0,81.5588,81.6191,81.5588,81.5847,14218.0
2019-04-08 15:10:00,94.69,94.74,94.67,94.71,21577.0,81.5761,81.6191,81.5588,81.5933,21577.0
2019-04-08 15:20:00,94.7,94.77,94.69,94.73,24298.0,81.5847,81.645,81.5761,81.6105,24298.0
2019-04-08 15:30:00,94.73,94.89,94.7,94.78,37500.0,81.6105,81.7484,81.5847,81.6536,37500.0
2019-04-08 15:40:00,94.78,94.9,94.77,94.86,47027.0,81.6536,81.757,81.645,81.7225,47027.0
2019-04-08 15:50:00,94.87,94.99,94.83,94.87,146071.0,81.7311,81.8345,81.6967,81.7311,146071.0
2019-04-09 09:30:00,94.41,94.9,94.2,94.37,41657.0,81.3348,81.757,81.1539,81.3004,41657.0
2019-04-09 09:40:00,94.34,94.36,94.2,94.29,19450.0,81.2745,81.2918,81.1539,81.2315,19450.0
2019-04-09 09:50:00,94.28,94.41,94.2,94.41,15894.0,81.2228,81.3348,81.1539,81.3348,15894.0
2019-04-09 10:00:00,94.39,94.39,94.26,94.38,25303.0,81.3176,81.3176,81.2056,81.309,25303.0
2019-04-09 10:10:00,94.39,94.45,94.14,94.27,63904.0,81.3176,81.3693,81.1022,81.2142,63904.0
2019-04-09 10:20:00,94.28,94.44,94.26,94.38,13994.0,81.2228,81.3607,81.2056,81.309,13994.0
2019-04-09 10:30:00,94.38,94.54,94.38,94.43,17112.0,81.309,81.4468,81.309,81.3521,17112.0
2019-04-09 10:40:00,94.44,94.44,94.22,94.22,14279.0,81.3607,81.3607,81.1712,81.1712,14279.0
2019-04-09 10:50:00,94.22,94.41,94.18,94.41,26032.0,81.1712,81.3348,81.1367,81.3348,26032.0
2019-04-09 11:00:00,94.42,94.5,94.39,94.45,16948.0,81.3435,81.4124,81.3176,81.3693,16948.0
2019-04-09 11:10:00,94.47,94.57,94.45,94.51,9827.0,81.3865,81.4727,81.3693,81.421,9827.0
2019-04-09 11:20:00,94.52,94.52,94.37,94.44,6935.0,81.4296,81.4296,81.3004,81.3607,6935.0
2019-04-09 11:30:00,94.45,94.48,94.32,94.38,17157.0,81.3693,81.3951,81.2573,81.309,17157.0
2019-04-09 11:40:00,94.38,94.4,94.29,94.32,6931.0,81.309,81.3262,81.2315,81.2573,6931.0
2019-04-09 11:50:00,94.34,94.44,94.34,94.37,9355.0,81.2745,81.3607,81.2745,81.3004,9355.0
2019-04-09 12:00:00,94.36,94.51,94.33,94.5,9260.0,81.2918,81.421,81.2659,81.4124,9260.0
2019-04-09 12:10:00,94.49,94.6,94.48,94.6,9316.0,81.4038,81.4985,81.3951,81.4985,9316.0
2019-04-09 12:20:00,94.6,94.62,94.55,94.56,7022.0,81.4985,81.5158,81.4555,81.4641,7022.0
2019-04-09 12:30:00,94.54,94.56,94.4,94.41,13550.0,81.4468,81.4641,81.3262,81.3348,13550.0
2019-04-09 12:40:00,94.4,94.44,94.39,94.39,11002.0,81.3262,81.3607,81.3176,81.3176,11002.0
2019-04-09 12:50:00,94.4,94.51,94.4,94.46,7925.0,81.3262,81.421,81.3262,81.3779,7925.0
2019-04-09 13:00:00,94.46,94.47,94.33,94.4,7412.0,81.3779,81.3865,81.2659,81.3262,7412.0
2019-04-09 13:10:00,94.39,94.46,94.37,94.4,7927.0,81.3176,81.3779,81.3004,81.3262,7927.0
2019-04-09 13:20:00,94.39,94.42,94.28,94.35,11211.0,81.3176,81.3435,81.2228,81.2832,11211.0
2019-04-09 13:30:00,94.35,94.39,94.33,94.37,7585.0,81.2832,81.3176,81.2659,81.3004,7585.0
2019-04-09 13:40:00,94.38,94.45,94.35,94.44,7614.0,81.309,81.3693,81.2832,81.3607,7614.0
2019-04-09 13:50:00,94.42,94.42,94.32,94.36,10722.0,81.3435,81.3435,81.2573,81.2918,10722.0
2019-04-09 14:00:00,94.37,94.37,94.24,94.27,15474.0,81.3004,81.3004,81.1884,81.2142,15474.0
2019-04-09 14:10:00,94.26,94.34,94.24,94.33,9305.0,81.2056,81.2745,81.1884,81.2659,9305.0
2019-04-09 14:20:00,94.34,94.35,94.29,94.31,9070.0,81.2745,81.2832,81.2315,81.2487,9070.0
2019-04-09 14:30:00,94.3,94.32,94.27,94.29,9133.0,81.2401,81.2573,81.2142,81.2315,9133.0
2019-04-09 14:40:00,94.29,94.29,94.08,94.14,13108.0,81.2315,81.2315,81.0505,81.1022,13108.0
2019-04-09 14:50:00,94.14,94.19,94.1,94.18,10564.0,81.1022,81.1453,81.0678,81.1367,10564.0
2019-04-09 15:00:00,94.16,94.29,94.16,94.29,9676.0,81.1195,81.2315,81.1195,81.2315,9676.0
2019-04-09 15:10:00,94.29,94.3,94.24,94.27,16550.0,81.2315,81.2401,81.1884,81.2142,16550.0
2019-04-09 15:20:00,94.26,94.29,94.11,94.16,21648.0,81.2056,81.2315,81.0764,81.1195,21648.0
2019-04-09 15:30:00,94.16,94.31,94.15,94.31,36806.0,81.1195,81.2487,81.1109,81.2487,36806.0
2019-04-09 15:40:00,94.32,94.39,94.27,94.38,42612.0,81.2573,81.3176,81.2142,81.309,42612.0
2019-04-09 15:50:00,94.39,94.42,94.16,94.37,103135.0,81.3176,81.3435,81.1195,81.3004,103135.0
2019-04-10 09:30:00,94.58,94.87,94.53,94.58,18506.0,81.4813,81.7311,81.4382,81.4813,18506.0
2019-04-10 09:40:00,94.6,94.8,94.41,94.41,22125.0,81.4985,81.6708,81.3348,81.3348,22125.0
2019-04-10 09:50:00,94.4,94.7,94.31,94.62,18104.0,81.3262,81.5847,81.2487,81.5158,18104.0
2019-04-10 10:00:00,94.62,94.62,94.45,94.54,13905.0,81.5158,81.5158,81.3693,81.4468,13905.0
2019-04-10 10:10:00,94.51,94.58,94.46,94.49,9441.0,81.421,81.4813,81.3779,81.4038,9441.0
2019-04-10 10:20:00,94.5,94.5,94.31,94.38,13679.0,81.4124,81.4124,81.2487,81.309,13679.0
2019-04-10 10:30:00,94.37,94.49,94.25,94.26,14410.0,81.3004,81.4038,81.197,81.2056,14410.0
2019-04-10 10:40:00,94.28,94.45,94.26,94.4,8554.0,81.2228,81.3693,81.2056,81.3262,8554.0
2019-04-10 10:50:00,94.4,94.47,94.34,94.46,10217.0,81.3262,81.3865,81.2745,81.3779,10217.0
2019-04-10 11:00:00,94.46,94.56,94.44,94.53,18916.0,81.3779,81.4641,81.3607,81.4382,18916.0
2019-04-10 11:10:00,94.53,94.59,94.37,94.39,27584.0,81.4382,81.4899,81.3004,81.3176,27584.0
2019-04-10 11:20:00,94.35,94.47,94.34,94.42,9540.0,81.2832,81.3865,81.2745,81.3435,9540.0
2019-04-10 11:30:00,94.43,94.48,94.41,94.42,8401.0,81.3521,81.3951,81.3348,81.3435,8401.0
2019-04-10 11:40:00,94.43,94.62,94.42,94.56,11579.0,81.3521,81.5158,81.3435,81.4641,11579.0
2019-04-10 11:50:00,94.56,94.59,94.5,94.57,18740.0,81.4641,81.4899,81.4124,81.4727,18740.0
2019-04-10 12:00:00,94.57,94.61,94.55,94.56,11011.0,81.4727,81.5071,81.4555,81.4641,11011.0
2019-04-10 12:10:00,94.56,94.56,94.48,94.48,8308.0,81.4641,81.4641,81.3951,81.3951,8308.0
2019-04-10 12:20:00,94.48,94.57,94.47,94.55,7265.0,81.3951,81.4727,81.3865,81.4555,7265.0
2019-04-10 12:30:00,94.55,94.56,94.49,94.5,8011.0,81.4555,81.4641,81.4038,81.4124,8011.0
2019-04-10 12:40:00,94.49,94.5,94.37,94.39,11534.0,81.4038,81.4124,81.3004,81.3176,11534.0
2019-04-10 12:50:00,94.39,94.44,94.37,94.38,7927.0,81.3176,81.3607,81.3004,81.309,7927.0
2019-04-10 13:00:00,94.39,94.49,94.38,94.43,11060.0,81.3176,81.4038,81.309,81.3521,11060.0
2019-04-10 13:10:00,94.44,94.49,94.42,94.48,7590.0,81.3607,81.4038,81.3435,81.3951,7590.0
2019-04-10 13:20:00,94.48,94.49,94.41,94.47,9857.0,81.3951,81.4038,81.3348,81.3865,9857.0
2019-04-10 13:30:00,94.47,94.52,94.45,94.52,8420.0,81.3865,81.4296,81.3693,81.4296,8420.0
2019-04-10 13:40:00,94.5,94.5,94.41,94.46,9634.0,81.4124,81.4124,81.3348,81.3779,9634.0
2019-04-10 13:50:00,94.47,94.62,94.46,94.59,9013.0,81.3865,81.5158,81.3779,81.4899,9013.0
2019-04-10 14:00:00,94.57,94.63,94.54,94.56,5593.0,81.4727,81.5244,81.4468,81.4641,5593.0
2019-04-10 14:10:00,94.53,94.63,94.45,94.61,8171.0,81.4382,81.5244,81.3693,81.5071,8171.0
2019-04-10 14:20:00,94.63,94.66,94.56,94.66,10746.0,81.5244,81.5502,81.4641,81.5502,10746.0
2019-04-10 14:30:00,94.64,94.73,94.61,94.66,10351.0,81.533,81.6105,81.5071,81.5502,10351.0
2019-04-10 14:40:00,94.67,94.76,94.66,94.72,7167.0,81.5588,81.6364,81.5502,81.6019,7167.0
2019-04-10 14:50:00,94.73,94.81,94.73,94.81,10593.0,81.6105,81.6794,81.6105,81.6794,10593.0
2019-04-10 15:00:00,94.8,94.9,94.8,94.86,9399.0,81.6708,81.757,81.6708,81.7225,9399.0
2019-04-10 15:10:00,94.88,94.91,94.79,94.88,9681.0,81.7398,81.7656,81.6622,81.7398,9681.0
2019-04-10 15:20:00,94.89,94.93,94.86,94.92,13920.0,81.7484,81.7828,81.7225,81.7742,13920.0
2019-04-10 15:30:00,94.9,94.98,94.84,94.95,20402.0,81.757,81.8259,81.7053,81.8001,20402.0
2019-04-10 15:40:00,94.95,95.05,94.92,94.93,27572.0,81.8001,81.8862,81.7742,81.7828,27572.0
2019-04-10 15:50:00,94.92,95.02,94.81,95.01,157595.0,81.7742,81.8604,81.6794,81.8517,157595.0
2019-04-11 09:30:00,95.25,95.54,95.12,95.38,20218.0,82.0585,82.3083,81.9465,82.1705,20218.0
2019-04-11 09:40:00,95.41,95.54,95.29,95.54,23805.0,82.1964,82.3083,82.093,82.3083,23805.0
2019-04-11 09:50:00,95.54,95.55,95.37,95.53,39391.0,82.3083,82.317,82.1619,82.2997,39391.0
2019-04-11 10:00:00,95.52,95.69,95.5,95.57,18299.0,82.2911,82.4376,82.2739,82.3342,18299.0
2019-04-11 10:10:00,95.58,95.81,95.48,95.79,41379.0,82.3428,82.541,82.2567,82.5237,41379.0
2019-04-11 10:20:00,95.77,95.77,95.57,95.63,11939.0,82.5065,82.5065,82.3342,82.3859,11939.0
2019-04-11 10:30:00,95.57,95.62,95.47,95.62,17535.0,82.3342,82.3773,82.248,82.3773,17535.0
2019-04-11 10:40:00,95.63,95.66,95.55,95.57,11212.0,82.3859,82.4117,82.317,82.3342,11212.0
2019-04-11 10:50:00,95.56,95.63,95.48,95.59,15960.0,82.3256,82.3859,82.2567,82.3514,15960.0
2019-04-11 11:00:00,95.59,95.68,95.51,95.65,10370.0,82.3514,82.429,82.2825,82.4031,10370.0
2019-04-11 11:10:00,95.65,95.74,95.63,95.67,13980.0,82.4031,82.4806,82.3859,82.4203,13980.0
2019-04-11 11:20:00,95.65,95.69,95.56,95.6,12722.0,82.4031,82.4376,82.3256,82.36,12722.0
2019-04-11 11:30:00,95.59,95.61,95.43,95.45,12265.0,82.3514,82.3687,82.2136,82.2308,12265.0
2019-04-11 11:40:00,95.44,95.44,95.25,95.3,15385.0,82.2222,82.2222,82.0585,82.1016,15385.0
2019-04-11 11:50:00,95.3,95.5,95.3,95.43,12175.0,82.1016,82.2739,82.1016,82.2136,12175.0
2019-04-11 12:00:00,95.42,95.46,95.36,95.37,11565.0,82.205,82.2394,82.1533,82.1619,11565.0
2019-04-11 12:10:00,95.36,95.36,95.27,95.27,10041.0,82.1533,82.1533,82.0757,82.0757,10041.0
2019-04-11 12:20:00,95.27,95.31,95.18,95.22,7621.0,82.0757,82.1102,81.9982,82.0327,7621.0
2019-04-11 12:30:00,95.22,95.33,95.17,95.26,12190.0,82.0327,82.1274,81.9896,82.0671,12190.0
2019-04-11 12:40:00,95.26,95.27,95.18,95.23,10150.0,82.0671,82.0757,81.9982,82.0413,10150.0
2019-04-11 12:50:00,95.25,95.39,95.25,95.36,9614.0,82.0585,82.1791,82.0585,82.1533,9614.0
2019-04-11 13:00:00,95.36,95.45,95.36,95.45,9827.0,82.1533,82.2308,82.1533,82.2308,9827.0
2019-04-11 13:10:00,95.44,95.47,95.39,95.41,7246.0,82.2222,82.248,82.1791,82.1964,7246.0
2019-04-11 13:20:00,95.41,95.49,95.37,95.47,7579.0,82.1964,82.2653,82.1619,82.248,7579.0
2019-04-11 13:30:00,95.47,95.47,95.4,95.43,11088.0,82.248,82.248,82.1877,82.2136,11088.0
2019-04-11 13:40:00,95.42,95.55,95.34,95.51,11525.0,82.205,82.317,82.136,82.2825,11525.0
2019-04-11 13:50:00,95.53,95.58,95.46,95.5,10986.0,82.2997,82.3428,82.2394,82.2739,10986.0
2019-04-11 14:00:00,95.5,95.54,95.46,95.49,14862.0,82.2739,82.3083,82.2394,82.2653,14862.0
2019-04-11 14:10:00,95.48,95.55,95.45,95.48,9007.0,82.2567,82.317,82.2308,82.2567,9007.0
2019-04-11 14:20:00,95.48,95.51,95.39,95.4,13968.0,82.2567,82.2825,82.1791,82.1877,13968.0
2019-04-11 14:30:00,95.4,95.49,95.4,95.44,13594.0,82.1877,82.2653,82.1877,82.2222,13594.0
2019-04-11 14:40:00,95.44,95.58,95.44,95.49,10245.0,82.2222,82.3428,82.2222,82.2653,10245.0
2019-04-11 14:50:00,95.48,95.51,95.44,95.48,13432.0,82.2567,82.2825,82.2222,82.2567,13432.0
2019-04-11 15:00:00,95.48,95.59,95.46,95.52,15050.0,82.2567,82.3514,82.2394,82.2911,15050.0
2019-04-11 15:10:00,95.52,95.58,95.48,95.56,15989.0,82.2911,82.3428,82.2567,82.3256,15989.0
2019-04-11 15:20:00,95.56,95.66,95.54,95.66,36407.0,82.3256,82.4117,82.3083,82.4117,36407.0
2019-04-11 15:30:00,95.65,95.81,95.64,95.81,41442.0,82.4031,82.541,82.3945,82.541,41442.0
2019-04-11 15:40:00,95.81,95.87,95.76,95.81,50772.0,82.541,82.5926,82.4979,82.541,50772.0
2019-04-11 15:50:00,95.8,95.9,95.79,95.81,127634.0,82.5323,82.6185,82.5237,82.541,127634.0
2019-04-12 09:30:00,96.31,96.86,96.2,96.86,28745.0,82.9717,83.4455,82.8769,83.4455,28745.0
2019-04-12 09:40:00,96.8,96.98,96.7,96.76,18143.0,83.3938,83.5489,83.3077,83.3594,18143.0
2019-04-12 09:50:00,96.75,96.87,96.67,96.73,19868.0,83.3508,83.4542,83.2818,83.3335,19868.0
2019-04-12 10:00:00,96.77,96.77,96.53,96.64,11779.0,83.368,83.368,83.1612,83.256,11779.0
2019-04-12 10:10:00,96.65,96.73,96.63,96.66,9824.0,83.2646,83.3335,83.2474,83.2732,9824.0
2019-04-12 10:20:00,96.66,96.72,96.56,96.61,13361.0,83.2732,83.3249,83.1871,83.2302,13361.0
2019-04-12 10:30:00,96.61,96.61,96.26,96.26,12337.0,83.2302,83.2302,82.9286,82.9286,12337.0
2019-04-12 10:40:00,96.28,96.4,96.19,96.39,12005.0,82.9459,83.0492,82.8683,83.0406,12005.0
2019-04-12 10:50:00,96.38,96.59,96.34,96.52,11940.0,83.032,83.2129,82.9976,83.1526,11940.0
2019-04-12 11:00:00,96.48,96.53,96.42,96.49,12384.0,83.1182,83.1612,83.0665,83.1268,12384.0
2019-04-12 11:10:00,96.49,96.65,96.49,96.64,13268.0,83.1268,83.2646,83.1268,83.256,13268.0
2019-04-12 11:20:00,96.63,96.67,96.6,96.63,9543.0,83.2474,83.2818,83.2215,83.2474,9543.0
2019-04-12 11:30:00,96.63,96.63,96.43,96.43,8920.0,83.2474,83.2474,83.0751,83.0751,8920.0
2019-04-12 11:40:00,96.45,96.49,96.4,96.44,5950.0,83.0923,83.1268,83.0492,83.0837,5950.0
2019-04-12 11:50:00,96.45,96.59,96.45,96.51,8991.0,83.0923,83.2129,83.0923,83.144,8991.0
2019-04-12 12:00:00,96.5,96.62,96.47,96.59,11934.0,83.1354,83.2388,83.1095,83.2129,11934.0
2019-04-12 12:10:00,96.64,96.74,96.61,96.7,10875.0,83.256,83.3422,83.2302,83.3077,10875.0
2019-04-12 12:20:00,96.69,96.73,96.66,96.68,8641.0,83.2991,83.3335,83.2732,83.2905,8641.0
2019-04-12 12:30:00,96.65,96.72,96.61,96.7,8441.0,83.2646,83.3249,83.2302,83.3077,8441.0
2019-04-12 12:40:00,96.69,96.76,96.68,96.76,8857.0,83.2991,83.3594,83.2905,83.3594,8857.0
2019-04-12 12:50:00,96.76,96.77,96.68,96.69,10280.0,83.3594,83.368,83.2905,83.2991,10280.0
2019-04-12 13:00:00,96.69,96.78,96.68,96.73,10997.0,83.2991,83.3766,83.2905,83.3335,10997.0
2019-04-12 13:10:00,96.73,96.82,96.72,96.81,8429.0,83.3335,83.4111,83.3249,83.4025,8429.0
2019-04-12 13:20:00,96.81,96.82,96.76,96.8,9399.0,83.4025,83.4111,83.3594,83.3938,9399.0
2019-04-12 13:30:00,96.81,96.82,96.74,96.79,10939.0,83.4025,83.4111,83.3422,83.3852,10939.0
2019-04-12 13:40:00,96.8,96.87,96.79,96.86,9169.0,83.3938,83.4542,83.3852,83.4455,9169.0
2019-04-12 13:50:00,96.85,96.86,96.77,96.78,5987.0,83.4369,83.4455,83.368,83.3766,5987.0
2019-04-12 14:00:00,96.78,96.89,96.78,96.87,13659.0,83.3766,83.4714,83.3766,83.4542,13659.0
2019-04-12 14:10:00,96.88,96.94,96.85,96.92,7177.0,83.4628,83.5145,83.4369,83.4972,7177.0
2019-04-12 14:20:00,96.92,96.98,96.9,96.91,12172.0,83.4972,83.5489,83.48,83.4886,12172.0
2019-04-12 14:30:00,96.9,96.91,96.82,96.84,9013.0,83.48,83.4886,83.4111,83.4283,9013.0
2019-04-12 14:40:00,96.85,96.91,96.78,96.79,12314.0,83.4369,83.4886,83.3766,83.3852,12314.0
2019-04-12 14:50:00,96.78,96.81,96.74,96.81,11431.0,83.3766,83.4025,83.3422,83.4025,11431.0
2019-04-12 15:00:00,96.81,96.88,96.78,96.85,12360.0,83.4025,83.4628,83.3766,83.4369,12360.0
2019-04-12 15:10:00,96.87,96.94,96.86,96.9,14223.0,83.4542,83.5145,83.4455,83.48,14223.0
2019-04-12 15:20:00,96.87,96.92,96.84,96.91,24480.0,83.4542,83.4972,83.4283,83.4886,24480.0
2019-04-12 15:30:00,96.91,96.99,96.86,96.98,31642.0,83.4886,83.5575,83.4455,83.5489,31642.0
2019-04-12 15:40:00,96.97,97.03,96.94,97.01,48477.0,83.5403,83.592,83.5145,83.5748,48477.0
2019-04-12 15:50:00,97.02,97.1,96.92,97.03,188192.0,83.5834,83.6523,83.4972,83.592,188192.0
2019-04-15 09:30:00,97.02,97.18,96.87,96.92,23307.0,83.5834,83.7212,83.4542,83.4972,23307.0
2019-04-15 09:40:00,96.87,97.05,96.68,96.75,43574.0,83.4542,83.6092,83.2905,83.3508,43574.0
2019-04-15 09:50:00,96.74,96.86,96.7,96.77,9933.0,83.3422,83.4455,83.3077,83.368,9933.0
2019-04-15 10:00:00,96.76,96.87,96.63,96.68,10017.0,83.3594,83.4542,83.2474,83.2905,10017.0
2019-04-15 10:10:00,96.67,96.89,96.6,96.87,8448.0,83.2818,83.4714,83.2215,83.4542,8448.0
2019-04-15 10:20:00,96.86,96.98,96.83,96.91,12742.0,83.4455,83.5489,83.4197,83.4886,12742.0
2019-04-15 10:30:00,96.9,97.04,96.87,97.0,11511.0,83.48,83.6006,83.4542,83.5661,11511.0
2019-04-15 10:40:00,96.99,97.04,96.91,96.97,8710.0,83.5575,83.6006,83.4886,83.5403,8710.0
2019-04-15 10:50:00,96.98,97.13,96.98,97.07,9095.0,83.5489,83.6781,83.5489,83.6265,9095.0
2019-04-15 11:00:00,97.07,97.1,96.94,96.94,12955.0,83.6265,83.6523,83.5145,83.5145,12955.0
2019-04-15 11:10:00,96.92,97.06,96.89,96.93,7593.0,83.4972,83.6178,83.4714,83.5058,7593.0
2019-04-15 11:20:00,96.94,96.94,96.67,96.69,9002.0,83.5145,83.5145,83.2818,83.2991,9002.0
2019-04-15 11:30:00,96.69,96.82,96.67,96.75,9106.0,83.2991,83.4111,83.2818,83.3508,9106.0
2019-04-15 11:40:00,96.75,96.8,96.59,96.59,16800.0,83.3508,83.3938,83.2129,83.2129,16800.0
2019-04-15 11:50:00,96.59,96.64,96.55,96.59,12282.0,83.2129,83.256,83.1785,83.2129,12282.0
2019-04-15 12:00:00,96.61,96.67,96.52,96.67,11701.0,83.2302,83.2818,83.1526,83.2818,11701.0
2019-04-15 12:10:00,96.66,96.67,96.57,96.63,6600.0,83.2732,83.2818,83.1957,83.2474,6600.0
2019-04-15 12:20:00,96.65,96.68,96.56,96.61,7147.0,83.2646,83.2905,83.1871,83.2302,7147.0
2019-04-15 12:30:00,96.59,96.64,96.58,96.64,8428.0,83.2129,83.256,83.2043,83.256,8428.0
2019-04-15 12:40:00,96.64,96.66,96.56,96.56,5800.0,83.256,83.2732,83.1871,83.1871,5800.0
2019-04-15 12:50:00,96.58,96.64,96.55,96.58,7124.0,83.2043,83.256,83.1785,83.2043,7124.0
2019-04-15 13:00:00,96.56,96.66,96.56,96.66,8400.0,83.1871,83.2732,83.1871,83.2732,8400.0
2019-04-15 13:10:00,96.67,96.67,96.59,96.6,14918.0,83.2818,83.2818,83.2129,83.2215,14918.0
2019-04-15 13:20:00,96.59,96.69,96.58,96.66,10998.0,83.2129,83.2991,83.2043,83.2732,10998.0
2019-04-15 13:30:00,96.67,96.68,96.57,96.59,9210.0,83.2818,83.2905,83.1957,83.2129,9210.0
2019-04-15 13:40:00,96.6,96.62,96.53,96.61,10703.0,83.2215,83.2388,83.1612,83.2302,10703.0
2019-04-15 13:50:00,96.62,96.64,96.56,96.62,15377.0,83.2388,83.256,83.1871,83.2388,15377.0
2019-04-15 14:00:00,96.63,96.63,96.54,96.54,9391.0,83.2474,83.2474,83.1699,83.1699,9391.0
2019-04-15 14:10:00,96.53,96.57,96.42,96.43,9783.0,83.1612,83.1957,83.0665,83.0751,9783.0
2019-04-15 14:20:00,96.43,96.5,96.42,96.42,9697.0,83.0751,83.1354,83.0665,83.0665,9697.0
2019-04-15 14:30:00,96.43,96.46,96.33,96.33,10345.0,83.0751,83.1009,82.9889,82.9889,10345.0
2019-04-15 14:40:00,96.33,96.33,96.26,96.27,9436.0,82.9889,82.9889,82.9286,82.9372,9436.0
2019-04-15 14:50:00,96.27,96.42,96.27,96.39,12471.0,82.9372,83.0665,82.9372,83.0406,12471.0
2019-04-15 15:00:00,96.37,96.43,96.34,96.38,12521.0,83.0234,83.0751,82.9976,83.032,12521.0
2019-04-15 15:10:00,96.37,96.38,96.26,96.33,10962.0,83.0234,83.032,82.9286,82.9889,10962.0
2019-04-15 15:20:00,96.33,96.42,96.31,96.4,16567.0,82.9889,83.0665,82.9717,83.0492,16567.0
2019-04-15 15:30:00,96.41,96.41,96.21,96.22,38793.0,83.0579,83.0579,82.8856,82.8942,38793.0
2019-04-15 15:40:00,96.22,96.38,96.22,96.33,33143.0,82.8942,83.032,82.8942,82.9889,33143.0
2019-04-15 15:50:00,96.32,96.47,96.28,96.4,125089.0,82.9803,83.1095,82.9459,83.0492,125089.0
2019-04-16 09:30:00,96.75,97.71,96.6,97.55,91227.0,83.3508,84.1778,83.2215,84.04,91227.0
2019-04-16 09:40:00,97.57,97.71,97.33,97.4,28370.0,84.0572,84.1778,83.8504,83.9107,28370.0
2019-04-16 09:50:00,97.36,97.47,97.24,97.36,18742.0,83.8763,83.9711,83.7729,83.8763,18742.0
2019-04-16 10:00:00,97.38,97.5,97.27,97.45,83529.0,83.8935,83.9969,83.7988,83.9538,83529.0
2019-04-16 10:10:00,97.43,97.77,97.41,97.77,35511.0,83.9366,84.2295,83.9194,84.2295,35511.0
2019-04-16 10:20:00,97.77,97.82,97.6,97.71,77625.0,84.2295,84.2726,84.0831,84.1778,77625.0
2019-04-16 10:30:00,97.73,97.78,97.64,97.75,24807.0,84.195,84.2381,84.1175,84.2123,24807.0
2019-04-16 10:40:00,97.76,97.82,97.72,97.78,25069.0,84.2209,84.2726,84.1864,84.2381,25069.0
2019-04-16 10:50:00,97.78,97.83,97.7,97.7,23051.0,84.2381,84.2812,84.1692,84.1692,23051.0
2019-04-16 11:00:00,97.7,97.8,97.68,97.7,25433.0,84.1692,84.2554,84.152,84.1692,25433.0
2019-04-16 11:10:00,97.7,97.86,97.7,97.86,14646.0,84.1692,84.307,84.1692,84.307,14646.0
2019-04-16 11:20:00,97.85,97.87,97.71,97.71,15908.0,84.2984,84.3157,84.1778,84.1778,15908.0
2019-04-16 11:30:00,97.7,97.76,97.67,97.68,17758.0,84.1692,84.2209,84.1434,84.152,17758.0
2019-04-16 11:40:00,97.66,97.76,97.66,97.73,18686.0,84.1347,84.2209,84.1347,84.195,18686.0
2019-04-16 11:50:00,97.73,97.83,97.67,97.67,14898.0,84.195,84.2812,84.1434,84.1434,14898.0
2019-04-16 12:00:00,97.68,97.76,97.68,97.76,16053.0,84.152,84.2209,84.152,84.2209,16053.0
2019-04-16 12:10:00,97.75,97.79,97.7,97.7,10593.0,84.2123,84.2467,84.1692,84.1692,10593.0
2019-04-16 12:20:00,97.68,97.71,97.64,97.7,13401.0,84.152,84.1778,84.1175,84.1692,13401.0
2019-04-16 12:30:00,97.7,97.77,97.67,97.76,11505.0,84.1692,84.2295,84.1434,84.2209,11505.0
2019-04-16 12:40:00,97.75,97.76,97.69,97.75,14556.0,84.2123,84.2209,84.1606,84.2123,14556.0
2019-04-16 12:50:00,97.76,97.77,97.7,97.72,14859.0,84.2209,84.2295,84.1692,84.1864,14859.0
2019-04-16 13:00:00,97.72,97.74,97.68,97.73,16656.0,84.1864,84.2037,84.152,84.195,16656.0
2019-04-16 13:10:00,97.72,97.79,97.7,97.77,12180.0,84.1864,84.2467,84.1692,84.2295,12180.0
2019-04-16 13:20:00,97.78,97.78,97.72,97.73,8193.0,84.2381,84.2381,84.1864,84.195,8193.0
2019-04-16 13:30:00,97.74,97.75,97.69,97.74,9412.0,84.2037,84.2123,84.1606,84.2037,9412.0
2019-04-16 13:40:00,97.74,97.78,97.71,97.72,10993.0,84.2037,84.2381,84.1778,84.1864,10993.0
2019-04-16 13:50:00,97.71,97.71,97.63,97.68,13751.0,84.1778,84.1778,84.1089,84.152,13751.0
2019-04-16 14:00:00,97.68,97.74,97.64,97.7,22310.0,84.152,84.2037,84.1175,84.1692,22310.0
2019-04-16 14:10:00,97.69,97.84,97.67,97.81,11006.0,84.1606,84.2898,84.1434,84.264,11006.0
2019-04-16 14:20:00,97.82,97.85,97.8,97.84,17885.0,84.2726,84.2984,84.2554,84.2898,17885.0
2019-04-16 14:30:00,97.84,97.88,97.78,97.79,12935.0,84.2898,84.3243,84.2381,84.2467,12935.0
2019-04-16 14:40:00,97.79,97.83,97.74,97.81,16205.0,84.2467,84.2812,84.2037,84.264,16205.0
2019-04-16 14:50:00,97.82,97.91,97.82,97.87,13674.0,84.2726,84.3501,84.2726,84.3157,13674.0
2019-04-16 15:00:00,97.86,98.0,97.86,97.99,16820.0,84.307,84.4277,84.307,84.419,16820.0
2019-04-16 15:10:00,97.98,98.14,97.98,98.09,22145.0,84.4104,84.5483,84.4104,84.5052,22145.0
2019-04-16 15:20:00,98.09,98.12,98.05,98.12,19235.0,84.5052,84.531,84.4707,84.531,19235.0
2019-04-16 15:30:00,98.11,98.13,97.95,98.13,38941.0,84.5224,84.5396,84.3846,84.5396,38941.0
2019-04-16 15:40:00,98.13,98.22,98.1,98.22,44963.0,84.5396,84.6172,84.5138,84.6172,44963.0
2019-04-16 15:50:00,98.21,98.24,98.12,98.19,160519.0,84.6086,84.6344,84.531,84.5913,160519.0
2019-04-17 09:30:00,98.33,98.5,97.82,98.09,42920.0,84.7119,84.8584,84.2726,84.5052,42920.0
2019-04-17 09:40:00,98.05,98.14,97.78,97.78,14188.0,84.4707,84.5483,84.2381,84.2381,14188.0
2019-04-17 09:50:00,97.79,98.1,97.76,98.07,14808.0,84.2467,84.5138,84.2209,84.488,14808.0
2019-04-17 10:00:00,98.11,98.11,97.82,97.82,17057.0,84.5224,84.5224,84.2726,84.2726,17057.0
2019-04-17 10:10:00,97.81,97.85,97.73,97.8,13130.0,84.264,84.2984,84.195,84.2554,13130.0
2019-04-17 10:20:00,97.77,97.9,97.65,97.9,13633.0,84.2295,84.3415,84.1261,84.3415,13633.0
2019-04-17 10:30:00,97.92,98.0,97.84,97.95,16032.0,84.3587,84.4277,84.2898,84.3846,16032.0
2019-04-17 10:40:00,97.91,97.95,97.81,97.86,20087.0,84.3501,84.3846,84.264,84.307,20087.0
2019-04-17 10:50:00,97.86,97.88,97.65,97.67,15146.0,84.307,84.3243,84.1261,84.1434,15146.0
2019-04-17 11:00:00,97.69,97.84,97.61,97.77,18234.0,84.1606,84.2898,84.0917,84.2295,18234.0
2019-04-17 11:10:00,97.75,97.75,97.6,97.63,16109.0,84.2123,84.2123,84.0831,84.1089,16109.0
2019-04-17 11:20:00,97.62,97.62,97.51,97.53,18779.0,84.1003,84.1003,84.0055,84.0227,18779.0
2019-04-17 11:30:00,97.5,97.53,97.26,97.29,19460.0,83.9969,84.0227,83.7901,83.816,19460.0
2019-04-17 11:40:00,97.29,97.43,97.28,97.36,13402.0,83.816,83.9366,83.8074,83.8763,13402.0
2019-04-17 11:50:00,97.34,97.36,97.24,97.33,13524.0,83.8591,83.8763,83.7729,83.8504,13524.0
2019-04-17 12:00:00,97.33,97.35,97.19,97.26,9878.0,83.8504,83.8677,83.7298,83.7901,9878.0
2019-04-17 12:10:00,97.25,97.36,97.19,97.32,8785.0,83.7815,83.8763,83.7298,83.8418,8785.0
2019-04-17 12:20:00,97.33,97.36,97.28,97.34,10371.0,83.8504,83.8763,83.8074,83.8591,10371.0
2019-04-17 12:30:00,97.33,97.47,97.32,97.41,6975.0,83.8504,83.9711,83.8418,83.9194,6975.0
2019-04-17 12:40:00,97.4,97.4,97.29,97.29,8443.0,83.9107,83.9107,83.816,83.816,8443.0
2019-04-17 12:50:00,97.31,97.39,97.25,97.28,9266.0,83.8332,83.9021,83.7815,83.8074,9266.0
2019-04-17 13:00:00,97.27,97.39,97.27,97.36,9560.0,83.7988,83.9021,83.7988,83.8763,9560.0
2019-04-17 13:10:00,97.33,97.36,97.24,97.3,12071.0,83.8504,83.8763,83.7729,83.8246,12071.0
2019-04-17 13:20:00,97.31,97.44,97.2,97.22,15545.0,83.8332,83.9452,83.7384,83.7557,15545.0
2019-04-17 13:30:00,97.25,97.3,97.21,97.29,9171.0,83.7815,83.8246,83.7471,83.816,9171.0
2019-04-17 13:40:00,97.29,97.4,97.26,97.37,12357.0,83.816,83.9107,83.7901,83.8849,12357.0
2019-04-17 13:50:00,97.39,97.44,97.31,97.43,12855.0,83.9021,83.9452,83.8332,83.9366,12855.0
2019-04-17 14:00:00,97.43,97.43,97.31,97.34,10891.0,83.9366,83.9366,83.8332,83.8591,10891.0
2019-04-17 14:10:00,97.34,97.42,97.28,97.42,13102.0,83.8591,83.928,83.8074,83.928,13102.0
2019-04-17 14:20:00,97.4,97.45,97.3,97.32,12432.0,83.9107,83.9538,83.8246,83.8418,12432.0
2019-04-17 14:30:00,97.34,97.42,97.33,97.38,11100.0,83.8591,83.928,83.8504,83.8935,11100.0
2019-04-17 14:40:00,97.38,97.38,97.2,97.34,20837.0,83.8935,83.8935,83.7384,83.8591,20837.0
2019-04-17 14:50:00,97.36,97.52,97.36,97.52,10444.0,83.8763,84.0141,83.8763,84.0141,10444.0
2019-04-17 15:00:00,97.5,97.59,97.5,97.56,13825.0,83.9969,84.0744,83.9969,84.0486,13825.0
2019-04-17 15:10:00,97.56,97.64,97.53,97.58,20014.0,84.0486,84.1175,84.0227,84.0658,20014.0
2019-04-17 15:20:00,97.57,97.67,97.54,97.58,34830.0,84.0572,84.1434,84.0314,84.0658,34830.0
2019-04-17 15:30:00,97.59,97.67,97.38,97.45,80083.0,84.0744,84.1434,83.8935,83.9538,80083.0
2019-04-17 15:40:00,97.45,97.48,97.35,97.43,56179.0,83.9538,83.9797,83.8677,83.9366,56179.0
2019-04-17 15:50:00,97.43,97.51,97.36,97.43,135673.0,83.9366,84.0055,83.8763,83.9366,135673.0
2019-04-18 09:30:00,97.34,98.07,97.32,97.77,99081.0,83.8591,84.488,83.8418,84.2295,99081.0
2019-04-18 09:40:00,97.77,98.28,97.75,98.04,47364.0,84.2295,84.6689,84.2123,84.4621,47364.0
2019-04-18 09:50:00,98.02,98.07,97.69,97.86,31286.0,84.4449,84.488,84.1606,84.307,31286.0
2019-04-18 10:00:00,97.87,97.88,97.69,97.71,22148.0,84.3157,84.3243,84.1606,84.1778,22148.0
2019-04-18 10:10:00,97.68,97.82,97.68,97.79,17673.0,84.152,84.2726,84.152,84.2467,17673.0
2019-04-18 10:20:00,97.81,97.85,97.72,97.77,30568.0,84.264,84.2984,84.1864,84.2295,30568.0
2019-04-18 10:30:00,97.76,97.76,97.38,97.43,17822.0,84.2209,84.2209,83.8935,83.9366,17822.0
2019-04-18 10:40:00,97.41,97.63,97.33,97.63,36241.0,83.9194,84.1089,83.8504,84.1089,36241.0
2019-04-18 10:50:00,97.6,97.73,97.59,97.68,16824.0,84.0831,84.195,84.0744,84.152,16824.0
2019-04-18 11:00:00,97.67,97.83,97.59,97.83,24832.0,84.1434,84.2812,84.0744,84.2812,24832.0
2019-04-18 11:10:00,97.81,97.82,97.7,97.78,22621.0,84.264,84.2726,84.1692,84.2381,22621.0
2019-04-18 11:20:00,97.78,97.78,97.63,97.73,20582.0,84.2381,84.2381,84.1089,84.195,20582.0
2019-04-18 11:30:00,97.77,97.85,97.75,97.81,17565.0,84.2295,84.2984,84.2123,84.264,17565.0
2019-04-18 11:40:00,97.8,97.84,97.63,97.63,34942.0,84.2554,84.2898,84.1089,84.1089,34942.0
2019-04-18 11:50:00,97.62,97.67,97.53,97.65,18167.0,84.1003,84.1434,84.0227,84.1261,18167.0
2019-04-18 12:00:00,97.65,97.65,97.55,97.56,10901.0,84.1261,84.1261,84.04,84.0486,10901.0
2019-04-18 12:10:00,97.58,97.67,97.48,97.52,83725.0,84.0658,84.1434,83.9797,84.0141,83725.0
2019-04-18 12:20:00,97.52,97.52,97.38,97.46,21741.0,84.0141,84.0141,83.8935,83.9624,21741.0
2019-04-18 12:30:00,97.46,97.5,97.35,97.35,39327.0,83.9624,83.9969,83.8677,83.8677,39327.0
2019-04-18 12:40:00,97.34,97.42,97.32,97.32,14429.0,83.8591,83.928,83.8418,83.8418,14429.0
2019-04-18 12:50:00,97.31,97.4,97.26,97.34,14190.0,83.8332,83.9107,83.7901,83.8591,14190.0
2019-04-18 13:00:00,97.34,97.34,97.24,97.31,9835.0,83.8591,83.8591,83.7729,83.8332,9835.0
2019-04-18 13:10:00,97.31,97.38,97.29,97.29,8753.0,83.8332,83.8935,83.816,83.816,8753.0
2019-04-18 13:20:00,97.28,97.34,97.28,97.3,9671.0,83.8074,83.8591,83.8074,83.8246,9671.0
2019-04-18 13:30:00,97.3,97.33,97.16,97.17,13897.0,83.8246,83.8504,83.704,83.7126,13897.0
2019-04-18 13:40:00,97.16,97.19,97.11,97.18,20225.0,83.704,83.7298,83.6609,83.7212,20225.0
2019-04-18 13:50:00,97.17,97.23,97.14,97.19,10607.0,83.7126,83.7643,83.6868,83.7298,10607.0
2019-04-18 14:00:00,97.2,97.22,97.09,97.11,27550.0,83.7384,83.7557,83.6437,83.6609,27550.0
2019-04-18 14:10:00,97.1,97.13,96.9,96.92,16727.0,83.6523,83.6781,83.48,83.4972,16727.0
2019-04-18 14:20:00,96.93,96.96,96.84,96.86,24000.0,83.5058,83.5317,83.4283,83.4455,24000.0
2019-04-18 14:30:00,96.87,96.89,96.77,96.78,23378.0,83.4542,83.4714,83.368,83.3766,23378.0
2019-04-18 14:40:00,96.79,96.92,96.79,96.92,64962.0,83.3852,83.4972,83.3852,83.4972,64962.0
2019-04-18 14:50:00,96.93,96.95,96.87,96.95,24976.0,83.5058,83.5231,83.4542,83.5231,24976.0
2019-04-18 15:00:00,96.95,96.96,96.81,96.81,49610.0,83.5231,83.5317,83.4025,83.4025,49610.0
2019-04-18 15:10:00,96.82,96.95,96.82,96.94,23518.0,83.4111,83.5231,83.4111,83.5145,23518.0
2019-04-18 15:20:00,96.94,97.0,96.88,96.89,35563.0,83.5145,83.5661,83.4628,83.4714,35563.0
2019-04-18 15:30:00,96.87,96.88,96.71,96.74,59215.0,83.4542,83.4628,83.3163,83.3422,59215.0
2019-04-18 15:40:00,96.74,96.86,96.74,96.84,95118.0,83.3422,83.4455,83.3422,83.4283,95118.0
2019-04-18 15:50:00,96.84,96.85,96.7,96.72,232470.0,83.4283,83.4369,83.3077,83.3249,232470.0
2019-04-22 09:30:00,96.24,96.4,96.03,96.23,28465.0,82.9114,83.0492,82.7305,82.9028,28465.0
2019-04-22 09:40:00,96.27,96.98,96.27,96.92,19159.0,82.9372,83.5489,82.9372,83.4972,19159.0
2019-04-22 09:50:00,96.94,97.01,96.68,96.82,13401.0,83.5145,83.5748,83.2905,83.4111,13401.0
2019-04-22 10:00:00,96.83,96.88,96.54,96.58,17339.0,83.4197,83.4628,83.1699,83.2043,17339.0
2019-04-22 10:10:00,96.58,96.64,96.44,96.52,16043.0,83.2043,83.256,83.0837,83.1526,16043.0
2019-04-22 10:20:00,96.52,96.65,96.43,96.62,20773.0,83.1526,83.2646,83.0751,83.2388,20773.0
2019-04-22 10:30:00,96.64,96.86,96.64,96.68,36803.0,83.256,83.4455,83.256,83.2905,36803.0
2019-04-22 10:40:00,96.7,96.75,96.59,96.74,28128.0,83.3077,83.3508,83.2129,83.3422,28128.0
2019-04-22 10:50:00,96.73,96.77,96.62,96.62,11355.0,83.3335,83.368,83.2388,83.2388,11355.0
2019-04-22 11:00:00,96.68,96.68,96.5,96.66,26929.0,83.2905,83.2905,83.1354,83.2732,26929.0
2019-04-22 11:10:00,96.67,96.76,96.63,96.74,10470.0,83.2818,83.3594,83.2474,83.3422,10470.0
2019-04-22 11:20:00,96.77,96.79,96.62,96.65,11216.0,83.368,83.3852,83.2388,83.2646,11216.0
2019-04-22 11:30:00,96.65,96.72,96.63,96.67,15368.0,83.2646,83.3249,83.2474,83.2818,15368.0
2019-04-22 11:40:00,96.67,96.81,96.67,96.73,10619.0,83.2818,83.4025,83.2818,83.3335,10619.0
2019-04-22 11:50:00,96.72,96.8,96.7,96.78,11918.0,83.3249,83.3938,83.3077,83.3766,11918.0
2019-04-22 12:00:00,96.77,96.77,96.65,96.68,8447.0,83.368,83.368,83.2646,83.2905,8447.0
2019-04-22 12:10:00,96.69,96.69,96.58,96.62,7490.0,83.2991,83.2991,83.2043,83.2388,7490.0
2019-04-22 12:20:00,96.62,96.67,96.59,96.64,11605.0,83.2388,83.2818,83.2129,83.256,11605.0
2019-04-22 12:30:00,96.64,96.65,96.57,96.6,8515.0,83.256,83.2646,83.1957,83.2215,8515.0
2019-04-22 12:40:00,96.59,96.67,96.57,96.63,9500.0,83.2129,83.2818,83.1957,83.2474,9500.0
2019-04-22 12:50:00,96.62,96.62,96.56,96.58,7328.0,83.2388,83.2388,83.1871,83.2043,7328.0
2019-04-22 13:00:00,96.55,96.55,96.47,96.51,8418.0,83.1785,83.1785,83.1095,83.144,8418.0
2019-04-22 13:10:00,96.49,96.6,96.45,96.6,10212.0,83.1268,83.2215,83.0923,83.2215,10212.0
2019-04-22 13:20:00,96.59,96.64,96.56,96.64,15524.0,83.2129,83.256,83.1871,83.256,15524.0
2019-04-22 13:30:00,96.63,96.7,96.61,96.67,13854.0,83.2474,83.3077,83.2302,83.2818,13854.0
2019-04-22 13:40:00,96.68,96.76,96.67,96.75,9586.0,83.2905,83.3594,83.2818,83.3508,9586.0
2019-04-22 13:50:00,96.75,96.86,96.68,96.71,21059.0,83.3508,83.4455,83.2905,83.3163,21059.0
2019-04-22 14:00:00,96.72,96.8,96.69,96.8,9395.0,83.3249,83.3938,83.2991,83.3938,9395.0
2019-04-22 14:10:00,96.79,96.86,96.79,96.82,16427.0,83.3852,83.4455,83.3852,83.4111,16427.0
2019-04-22 14:20:00,96.82,96.87,96.79,96.8,16155.0,83.4111,83.4542,83.3852,83.3938,16155.0
2019-04-22 14:30:00,96.78,96.79,96.7,96.75,17454.0,83.3766,83.3852,83.3077,83.3508,17454.0
2019-04-22 14:40:00,96.76,96.82,96.76,96.82,13902.0,83.3594,83.4111,83.3594,83.4111,13902.0
2019-04-22 14:50:00,96.83,96.97,96.82,96.96,14185.0,83.4197,83.5403,83.4111,83.5317,14185.0
2019-04-22 15:00:00,96.96,96.96,96.82,96.92,16916.0,83.5317,83.5317,83.4111,83.4972,16916.0
2019-04-22 15:10:00,96.9,97.02,96.9,96.95,15987.0,83.48,83.5834,83.48,83.5231,15987.0
2019-04-22 15:20:00,96.94,96.96,96.85,96.85,23537.0,83.5145,83.5317,83.4369,83.4369,23537.0
2019-04-22 15:30:00,96.85,96.99,96.79,96.98,30576.0,83.4369,83.5575,83.3852,83.5489,30576.0
2019-04-22 15:40:00,96.99,97.06,96.97,97.0,48128.0,83.5575,83.6178,83.5403,83.5661,48128.0
2019-04-22 15:50:00,97.02,97.12,97.01,97.08,108142.0,83.5834,83.6695,83.5748,83.6351,108142.0
2019-04-23 09:30:00,96.75,97.33,96.59,96.77,75534.0,83.3508,83.8504,83.2129,83.368,75534.0
2019-04-23 09:40:00,96.8,96.89,96.53,96.68,89408.0,83.3938,83.4714,83.1612,83.2905,89408.0
2019-04-23 09:50:00,96.68,96.86,96.65,96.76,23761.0,83.2905,83.4455,83.2646,83.3594,23761.0
2019-04-23 10:00:00,96.79,96.9,96.66,96.68,26470.0,83.3852,83.48,83.2732,83.2905,26470.0
2019-04-23 10:10:00,96.66,96.87,96.64,96.74,13239.0,83.2732,83.4542,83.256,83.3422,13239.0
2019-04-23 10:20:00,96.73,96.8,96.65,96.76,35763.0,83.3335,83.3938,83.2646,83.3594,35763.0
2019-04-23 10:30:00,96.81,96.84,96.68,96.77,15992.0,83.4025,83.4283,83.2905,83.368,15992.0
2019-04-23 10:40:00,96.77,96.92,96.77,96.81,15067.0,83.368,83.4972,83.368,83.4025,15067.0
2019-04-23 10:50:00,96.82,96.89,96.75,96.88,18790.0,83.4111,83.4714,83.3508,83.4628,18790.0
2019-04-23 11:00:00,96.89,97.07,96.89,97.04,36620.0,83.4714,83.6265,83.4714,83.6006,36620.0
2019-04-23 11:10:00,97.03,97.25,97.03,97.23,18058.0,83.592,83.7815,83.592,83.7643,18058.0
2019-04-23 11:20:00,97.22,97.33,97.15,97.3,17609.0,83.7557,83.8504,83.6954,83.8246,17609.0
2019-04-23 11:30:00,97.29,97.48,97.29,97.45,16432.0,83.816,83.9797,83.816,83.9538,16432.0
2019-04-23 11:40:00,97.47,97.49,97.26,97.34,19234.0,83.9711,83.9883,83.7901,83.8591,19234.0
2019-04-23 11:50:00,97.34,97.45,97.29,97.34,21322.0,83.8591,83.9538,83.816,83.8591,21322.0
2019-04-23 12:00:00,97.36,97.61,97.36,97.6,23801.0,83.8763,84.0917,83.8763,84.0831,23801.0
2019-04-23 12:10:00,97.6,97.61,97.49,97.57,19204.0,84.0831,84.0917,83.9883,84.0572,19204.0
2019-04-23 12:20:00,97.58,97.58,97.41,97.47,18129.0,84.0658,84.0658,83.9194,83.9711,18129.0
2019-04-23 12:30:00,97.48,97.53,97.36,97.4,19349.0,83.9797,84.0227,83.8763,83.9107,19349.0
2019-04-23 12:40:00,97.4,97.44,97.35,97.36,11931.0,83.9107,83.9452,83.8677,83.8763,11931.0
2019-04-23 12:50:00,97.37,97.38,97.27,97.36,17574.0,83.8849,83.8935,83.7988,83.8763,17574.0
2019-04-23 13:00:00,97.38,97.42,97.31,97.32,6767.0,83.8935,83.928,83.8332,83.8418,6767.0
2019-04-23 13:10:00,97.32,97.39,97.28,97.39,10983.0,83.8418,83.9021,83.8074,83.9021,10983.0
2019-04-23 13:20:00,97.41,97.44,97.31,97.31,13711.0,83.9194,83.9452,83.8332,83.8332,13711.0
2019-04-23 13:30:00,97.33,97.42,97.32,97.4,13082.0,83.8504,83.928,83.8418,83.9107,13082.0
2019-04-23 13:40:00,97.39,97.44,97.37,97.4,11422.0,83.9021,83.9452,83.8849,83.9107,11422.0
2019-04-23 13:50:00,97.41,97.41,97.13,97.23,50596.0,83.9194,83.9194,83.6781,83.7643,50596.0
2019-04-23 14:00:00,97.25,97.36,97.21,97.34,17136.0,83.7815,83.8763,83.7471,83.8591,17136.0
2019-04-23 14:10:00,97.36,97.4,97.32,97.37,20476.0,83.8763,83.9107,83.8418,83.8849,20476.0
2019-04-23 14:20:00,97.37,97.42,97.36,97.39,8861.0,83.8849,83.928,83.8763,83.9021,8861.0
2019-04-23 14:30:00,97.39,97.4,97.22,97.23,20488.0,83.9021,83.9107,83.7557,83.7643,20488.0
2019-04-23 14:40:00,97.24,97.26,97.11,97.12,20767.0,83.7729,83.7901,83.6609,83.6695,20767.0
2019-04-23 14:50:00,97.11,97.15,97.08,97.12,22701.0,83.6609,83.6954,83.6351,83.6695,22701.0
2019-04-23 15:00:00,97.09,97.15,97.03,97.14,19921.0,83.6437,83.6954,83.592,83.6868,19921.0
2019-04-23 15:10:00,97.14,97.19,97.09,97.18,20644.0,83.6868,83.7298,83.6437,83.7212,20644.0
2019-04-23 15:20:00,97.2,97.23,97.18,97.19,29941.0,83.7384,83.7643,83.7212,83.7298,29941.0
2019-04-23 15:30:00,97.19,97.34,97.17,97.33,34794.0,83.7298,83.8591,83.7126,83.8504,34794.0
2019-04-23 15:40:00,97.33,97.37,97.3,97.36,48984.0,83.8504,83.8849,83.8246,83.8763,48984.0
2019-04-23 15:50:00,97.36,97.44,97.29,97.3,120828.0,83.8763,83.9452,83.816,83.8246,120828.0
2019-04-24 09:30:00,97.08,97.28,96.54,96.9,40171.0,83.6351,83.8074,83.1699,83.48,40171.0
2019-04-24 09:40:00,96.87,97.11,96.4,96.45,102205.0,83.4542,83.6609,83.0492,83.0923,102205.0
2019-04-24 09:50:00,96.52,96.78,96.38,96.77,154925.0,83.1526,83.3766,83.032,83.368,154925.0
2019-04-24 10:00:00,96.78,97.02,96.78,96.92,23030.0,83.3766,83.5834,83.3766,83.4972,23030.0
2019-04-24 10:10:00,96.92,96.98,96.87,96.98,38855.0,83.4972,83.5489,83.4542,83.5489,38855.0
2019-04-24 10:20:00,96.95,97.11,96.95,97.01,25021.0,83.5231,83.6609,83.5231,83.5748,25021.0
2019-04-24 10:30:00,97.01,97.21,97.01,97.18,22803.0,83.5748,83.7471,83.5748,83.7212,22803.0
2019-04-24 10:40:00,97.2,97.32,97.16,97.17,15797.0,83.7384,83.8418,83.704,83.7126,15797.0
2019-04-24 10:50:00,97.17,97.24,97.08,97.2,14105.0,83.7126,83.7729,83.6351,83.7384,14105.0
2019-04-24 11:00:00,97.18,97.21,97.03,97.09,32450.0,83.7212,83.7471,83.592,83.6437,32450.0
2019-04-24 11:10:00,97.11,97.38,97.03,97.36,58322.0,83.6609,83.8935,83.592,83.8763,58322.0
2019-04-24 11:20:00,97.37,97.43,97.25,97.28,19237.0,83.8849,83.9366,83.7815,83.8074,19237.0
2019-04-24 11:30:00,97.27,97.37,97.24,97.37,16273.0,83.7988,83.8849,83.7729,83.8849,16273.0
2019-04-24 11:40:00,97.38,97.44,97.32,97.32,12264.0,83.8935,83.9452,83.8418,83.8418,12264.0
2019-04-24 11:50:00,97.31,97.32,97.22,97.25,8321.0,83.8332,83.8418,83.7557,83.7815,8321.0
2019-04-24 12:00:00,97.24,97.24,97.15,97.2,7934.0,83.7729,83.7729,83.6954,83.7384,7934.0
2019-04-24 12:10:00,97.21,97.3,97.16,97.17,12967.0,83.7471,83.8246,83.704,83.7126,12967.0
2019-04-24 12:20:00,97.15,97.24,97.15,97.22,10751.0,83.6954,83.7729,83.6954,83.7557,10751.0
2019-04-24 12:30:00,97.22,97.22,97.08,97.08,39580.0,83.7557,83.7557,83.6351,83.6351,39580.0
2019-04-24 12:40:00,97.07,97.07,97.01,97.01,13363.0,83.6265,83.6265,83.5748,83.5748,13363.0
2019-04-24 12:50:00,97.02,97.02,96.78,96.79,34072.0,83.5834,83.5834,83.3766,83.3852,34072.0
2019-04-24 13:00:00,96.79,96.79,96.64,96.64,18668.0,83.3852,83.3852,83.256,83.256,18668.0
2019-04-24 13:10:00,96.61,96.69,96.56,96.66,13790.0,83.2302,83.2991,83.1871,83.2732,13790.0
2019-04-24 13:20:00,96.66,96.73,96.62,96.63,17339.0,83.2732,83.3335,83.2388,83.2474,17339.0
2019-04-24 13:30:00,96.63,96.65,96.5,96.52,21826.0,83.2474,83.2646,83.1354,83.1526,21826.0
2019-04-24 13:40:00,96.52,96.52,96.41,96.44,22839.0,83.1526,83.1526,83.0579,83.0837,22839.0
2019-04-24 13:50:00,96.44,96.55,96.39,96.5,19739.0,83.0837,83.1785,83.0406,83.1354,19739.0
2019-04-24 14:00:00,96.49,96.54,96.46,96.53,17238.0,83.1268,83.1699,83.1009,83.1612,17238.0
2019-04-24 14:10:00,96.52,96.62,96.5,96.61,15337.0,83.1526,83.2388,83.1354,83.2302,15337.0
2019-04-24 14:20:00,96.61,96.64,96.57,96.59,17639.0,83.2302,83.256,83.1957,83.2129,17639.0
2019-04-24 14:30:00,96.59,96.71,96.59,96.64,15649.0,83.2129,83.3163,83.2129,83.256,15649.0
2019-04-24 14:40:00,96.64,96.74,96.59,96.72,12691.0,83.256,83.3422,83.2129,83.3249,12691.0
2019-04-24 14:50:00,96.71,96.75,96.68,96.69,12197.0,83.3163,83.3508,83.2905,83.2991,12197.0
2019-04-24 15:00:00,96.69,96.73,96.67,96.73,21366.0,83.2991,83.3335,83.2818,83.3335,21366.0
2019-04-24 15:10:00,96.72,96.82,96.7,96.77,19094.0,83.3249,83.4111,83.3077,83.368,19094.0
2019-04-24 15:20:00,96.77,96.82,96.72,96.8,21354.0,83.368,83.4111,83.3249,83.3938,21354.0
2019-04-24 15:30:00,96.79,96.79,96.58,96.62,45526.0,83.3852,83.3852,83.2043,83.2388,45526.0
2019-04-24 15:40:00,96.63,96.72,96.58,96.66,31886.0,83.2474,83.3249,83.2043,83.2732,31886.0
2019-04-24 15:50:00,96.65,96.66,96.4,96.42,138644.0,83.2646,83.2732,83.0492,83.0665,138644.0
2019-04-25 09:30:00,96.04,96.19,95.76,95.83,43112.0,82.7391,82.8683,82.4979,82.5582,43112.0
2019-04-25 09:40:00,95.86,95.94,95.56,95.83,25536.0,82.584,82.6529,82.3256,82.5582,25536.0
2019-04-25 09:50:00,95.82,95.86,95.65,95.81,51769.0,82.5496,82.584,82.4031,82.541,51769.0
2019-04-25 10:00:00,95.84,96.05,95.81,95.99,25382.0,82.5668,82.7477,82.541,82.696,25382.0
2019-04-25 10:10:00,96.0,96.06,95.87,95.95,15830.0,82.7046,82.7563,82.5926,82.6616,15830.0
2019-04-25 10:20:00,95.94,95.98,95.79,95.8,20146.0,82.6529,82.6874,82.5237,82.5323,20146.0
2019-04-25 10:30:00,95.79,95.79,95.51,95.78,58503.0,82.5237,82.5237,82.2825,82.5151,58503.0
2019-04-25 10:40:00,95.8,95.81,95.69,95.76,12760.0,82.5323,82.541,82.4376,82.4979,12760.0
2019-04-25 10:50:00,95.76,95.87,95.66,95.85,10339.0,82.4979,82.5926,82.4117,82.5754,10339.0
2019-04-25 11:00:00,95.85,96.11,95.85,96.08,22242.0,82.5754,82.7994,82.5754,82.7736,22242.0
2019-04-25 11:10:00,96.08,96.29,96.08,96.29,18177.0,82.7736,82.9545,82.7736,82.9545,18177.0
2019-04-25 11:20:00,96.27,96.38,96.22,96.29,12362.0,82.9372,83.032,82.8942,82.9545,12362.0
2019-04-25 11:30:00,96.3,96.48,96.3,96.45,9417.0,82.9631,83.1182,82.9631,83.0923,9417.0
2019-04-25 11:40:00,96.44,96.48,96.4,96.45,7010.0,83.0837,83.1182,83.0492,83.0923,7010.0
2019-04-25 11:50:00,96.48,96.57,96.43,96.49,9102.0,83.1182,83.1957,83.0751,83.1268,9102.0
2019-04-25 12:00:00,96.5,96.55,96.43,96.48,19914.0,83.1354,83.1785,83.0751,83.1182,19914.0
2019-04-25 12:10:00,96.47,96.48,96.38,96.42,29544.0,83.1095,83.1182,83.032,83.0665,29544.0
2019-04-25 12:20:00,96.42,96.49,96.42,96.47,19136.0,83.0665,83.1268,83.0665,83.1095,19136.0
2019-04-25 12:30:00,96.47,96.65,96.47,96.62,14519.0,83.1095,83.2646,83.1095,83.2388,14519.0
2019-04-25 12:40:00,96.62,96.65,96.54,96.56,8606.0,83.2388,83.2646,83.1699,83.1871,8606.0
2019-04-25 12:50:00,96.56,96.69,96.54,96.63,7102.0,83.1871,83.2991,83.1699,83.2474,7102.0
2019-04-25 13:00:00,96.64,96.66,96.54,96.61,14151.0,83.256,83.2732,83.1699,83.2302,14151.0
2019-04-25 13:10:00,96.6,96.66,96.56,96.63,9999.0,83.2215,83.2732,83.1871,83.2474,9999.0
2019-04-25 13:20:00,96.64,96.75,96.64,96.74,11740.0,83.256,83.3508,83.256,83.3422,11740.0
2019-04-25 13:30:00,96.74,96.76,96.67,96.68,11053.0,83.3422,83.3594,83.2818,83.2905,11053.0
2019-04-25 13:40:00,96.67,96.78,96.67,96.74,10892.0,83.2818,83.3766,83.2818,83.3422,10892.0
2019-04-25 13:50:00,96.74,96.81,96.71,96.78,13175.0,83.3422,83.4025,83.3163,83.3766,13175.0
2019-04-25 14:00:00,96.77,96.86,96.73,96.73,8425.0,83.368,83.4455,83.3335,83.3335,8425.0
2019-04-25 14:10:00,96.74,96.75,96.67,96.71,28830.0,83.3422,83.3508,83.2818,83.3163,28830.0
2019-04-25 14:20:00,96.71,96.85,96.71,96.83,25165.0,83.3163,83.4369,83.3163,83.4197,25165.0
2019-04-25 14:30:00,96.81,96.83,96.69,96.74,17275.0,83.4025,83.4197,83.2991,83.3422,17275.0
2019-04-25 14:40:00,96.75,96.75,96.61,96.62,36992.0,83.3508,83.3508,83.2302,83.2388,36992.0
2019-04-25 14:50:00,96.65,96.72,96.65,96.72,11352.0,83.2646,83.3249,83.2646,83.3249,11352.0
2019-04-25 15:00:00,96.71,96.75,96.64,96.66,12118.0,83.3163,83.3508,83.256,83.2732,12118.0
2019-04-25 15:10:00,96.67,96.68,96.59,96.62,8493.0,83.2818,83.2905,83.2129,83.2388,8493.0
2019-04-25 15:20:00,96.62,96.76,96.58,96.75,13596.0,83.2388,83.3594,83.2043,83.3508,13596.0
2019-04-25 15:30:00,96.75,96.87,96.73,96.74,31855.0,83.3508,83.4542,83.3335,83.3422,31855.0
2019-04-25 15:40:00,96.75,96.8,96.68,96.73,41819.0,83.3508,83.3938,83.2905,83.3335,41819.0
2019-04-25 15:50:00,96.74,96.76,96.45,96.47,219007.0,83.3422,83.3594,83.0923,83.1095,219007.0
2019-04-26 09:30:00,96.56,96.95,96.37,96.64,19298.0,83.1871,83.5231,83.0234,83.256,19298.0
2019-04-26 09:40:00,96.63,96.96,96.62,96.88,12244.0,83.2474,83.5317,83.2388,83.4628,12244.0
2019-04-26 09:50:00,96.88,96.94,96.73,96.78,13226.0,83.4628,83.5145,83.3335,83.3766,13226.0
2019-04-26 10:00:00,96.77,96.77,96.39,96.51,14644.0,83.368,83.368,83.0406,83.144,14644.0
2019-04-26 10:10:00,96.52,96.67,96.41,96.6,12412.0,83.1526,83.2818,83.0579,83.2215,12412.0
2019-04-26 10:20:00,96.59,96.87,96.57,96.82,28585.0,83.2129,83.4542,83.1957,83.4111,28585.0
2019-04-26 10:30:00,96.83,96.93,96.79,96.82,13560.0,83.4197,83.5058,83.3852,83.4111,13560.0
2019-04-26 10:40:00,96.82,96.89,96.78,96.78,11595.0,83.4111,83.4714,83.3766,83.3766,11595.0
2019-04-26 10:50:00,96.77,96.86,96.74,96.85,13001.0,83.368,83.4455,83.3422,83.4369,13001.0
2019-04-26 11:00:00,96.86,96.88,96.72,96.84,29766.0,83.4455,83.4628,83.3249,83.4283,29766.0
2019-04-26 11:10:00,96.86,97.18,96.85,97.18,31599.0,83.4455,83.7212,83.4369,83.7212,31599.0
2019-04-26 11:20:00,97.19,97.46,97.19,97.46,21188.0,83.7298,83.9624,83.7298,83.9624,21188.0
2019-04-26 11:30:00,97.45,97.51,97.41,97.42,15012.0,83.9538,84.0055,83.9194,83.928,15012.0
2019-04-26 11:40:00,97.41,97.53,97.39,97.4,17344.0,83.9194,84.0227,83.9021,83.9107,17344.0
2019-04-26 11:50:00,97.37,97.48,97.32,97.37,10322.0,83.8849,83.9797,83.8418,83.8849,10322.0
2019-04-26 12:00:00,97.36,97.39,97.27,97.29,12167.0,83.8763,83.9021,83.7988,83.816,12167.0
2019-04-26 12:10:00,97.27,97.32,97.2,97.26,9100.0,83.7988,83.8418,83.7384,83.7901,9100.0
2019-04-26 12:20:00,97.27,97.27,97.16,97.18,11601.0,83.7988,83.7988,83.704,83.7212,11601.0
2019-04-26 12:30:00,97.16,97.31,97.16,97.26,11310.0,83.704,83.8332,83.704,83.7901,11310.0
2019-04-26 12:40:00,97.27,97.27,97.0,97.03,35744.0,83.7988,83.7988,83.5661,83.592,35744.0
2019-04-26 12:50:00,97.01,97.17,97.01,97.14,15220.0,83.5748,83.7126,83.5748,83.6868,15220.0
2019-04-26 13:00:00,97.13,97.13,97.01,97.04,11863.0,83.6781,83.6781,83.5748,83.6006,11863.0
2019-04-26 13:10:00,97.05,97.09,96.97,97.05,18220.0,83.6092,83.6437,83.5403,83.6092,18220.0
2019-04-26 13:20:00,97.04,97.16,97.04,97.1,10821.0,83.6006,83.704,83.6006,83.6523,10821.0
2019-04-26 13:30:00,97.1,97.18,97.09,97.15,11287.0,83.6523,83.7212,83.6437,83.6954,11287.0
2019-04-26 13:40:00,97.16,97.21,97.08,97.2,14991.0,83.704,83.7471,83.6351,83.7384,14991.0
2019-04-26 13:50:00,97.19,97.21,97.13,97.17,13241.0,83.7298,83.7471,83.6781,83.7126,13241.0
2019-04-26 14:00:00,97.18,97.19,96.92,97.02,15910.0,83.7212,83.7298,83.4972,83.5834,15910.0
2019-04-26 14:10:00,97.02,97.02,96.87,96.9,16102.0,83.5834,83.5834,83.4542,83.48,16102.0
2019-04-26 14:20:00,96.93,97.01,96.9,96.95,10119.0,83.5058,83.5748,83.48,83.5231,10119.0
2019-04-26 14:30:00,96.94,97.03,96.94,96.99,10553.0,83.5145,83.592,83.5145,83.5575,10553.0
2019-04-26 14:40:00,96.99,97.1,96.97,97.07,36196.0,83.5575,83.6523,83.5403,83.6265,36196.0
2019-04-26 14:50:00,97.07,97.08,96.98,97.08,11668.0,83.6265,83.6351,83.5489,83.6351,11668.0
2019-04-26 15:00:00,97.09,97.19,97.06,97.09,17040.0,83.6437,83.7298,83.6178,83.6437,17040.0
2019-04-26 15:10:00,97.09,97.09,97.0,97.01,17145.0,83.6437,83.6437,83.5661,83.5748,17145.0
2019-04-26 15:20:00,97.02,97.1,96.97,97.06,27710.0,83.5834,83.6523,83.5403,83.6178,27710.0
2019-04-26 15:30:00,97.07,97.26,97.06,97.26,16837.0,83.6265,83.7901,83.6178,83.7901,16837.0
2019-04-26 15:40:00,97.26,97.27,97.13,97.2,63146.0,83.7901,83.7988,83.6781,83.7384,63146.0
2019-04-26 15:50:00,97.21,97.45,97.21,97.41,89879.0,83.7471,83.9538,83.7471,83.9194,89879.0
2019-04-29 09:30:00,97.54,97.9,97.54,97.85,15337.0,84.0314,84.3415,84.0314,84.2984,15337.0
2019-04-29 09:40:00,97.81,98.22,97.8,97.96,39129.0,84.264,84.6172,84.2554,84.3932,39129.0
2019-04-29 09:50:00,97.94,98.0,97.85,97.89,10380.0,84.376,84.4277,84.2984,84.3329,10380.0
2019-04-29 10:00:00,97.93,98.13,97.86,98.03,9134.0,84.3673,84.5396,84.307,84.4535,9134.0
2019-04-29 10:10:00,98.02,98.06,97.9,98.06,10218.0,84.4449,84.4793,84.3415,84.4793,10218.0
2019-04-29 10:20:00,98.06,98.07,97.86,97.91,7501.0,84.4793,84.488,84.307,84.3501,7501.0
2019-04-29 10:30:00,97.89,98.18,97.88,98.18,9857.0,84.3329,84.5827,84.3243,84.5827,9857.0
2019-04-29 10:40:00,98.19,98.22,98.06,98.19,78042.0,84.5913,84.6172,84.4793,84.5913,78042.0
2019-04-29 10:50:00,98.19,98.26,98.03,98.06,10945.0,84.5913,84.6516,84.4535,84.4793,10945.0
2019-04-29 11:00:00,98.03,98.21,98.03,98.19,9586.0,84.4535,84.6086,84.4535,84.5913,9586.0
2019-04-29 11:10:00,98.16,98.2,98.03,98.03,14495.0,84.5655,84.6,84.4535,84.4535,14495.0
2019-04-29 11:20:00,98.05,98.07,97.97,97.98,11632.0,84.4707,84.488,84.4018,84.4104,11632.0
2019-04-29 11:30:00,97.97,98.01,97.95,97.97,6610.0,84.4018,84.4363,84.3846,84.4018,6610.0
2019-04-29 11:40:00,97.98,98.06,97.97,98.03,13472.0,84.4104,84.4793,84.4018,84.4535,13472.0
2019-04-29 11:50:00,98.0,98.06,97.99,98.01,13290.0,84.4277,84.4793,84.419,84.4363,13290.0
2019-04-29 12:00:00,97.98,98.22,97.97,98.16,16206.0,84.4104,84.6172,84.4018,84.5655,16206.0
2019-04-29 12:10:00,98.2,98.25,98.13,98.15,21242.0,84.6,84.643,84.5396,84.5569,21242.0
2019-04-29 12:20:00,98.13,98.14,97.97,98.08,35764.0,84.5396,84.5483,84.4018,84.4966,35764.0
2019-04-29 12:30:00,98.08,98.14,98.03,98.06,21382.0,84.4966,84.5483,84.4535,84.4793,21382.0
2019-04-29 12:40:00,98.03,98.05,97.91,97.98,5918.0,84.4535,84.4707,84.3501,84.4104,5918.0
2019-04-29 12:50:00,97.98,98.0,97.94,97.97,7414.0,84.4104,84.4277,84.376,84.4018,7414.0
2019-04-29 13:00:00,97.95,98.04,97.93,98.04,12677.0,84.3846,84.4621,84.3673,84.4621,12677.0
2019-04-29 13:10:00,98.05,98.1,98.0,98.09,9398.0,84.4707,84.5138,84.4277,84.5052,9398.0
2019-04-29 13:20:00,98.11,98.15,98.05,98.11,7527.0,84.5224,84.5569,84.4707,84.5224,7527.0
2019-04-29 13:30:00,98.1,98.15,98.05,98.05,8743.0,84.5138,84.5569,84.4707,84.4707,8743.0
2019-04-29 13:40:00,98.04,98.11,98.04,98.06,8679.0,84.4621,84.5224,84.4621,84.4793,8679.0
2019-04-29 13:50:00,98.09,98.14,98.03,98.04,7884.0,84.5052,84.5483,84.4535,84.4621,7884.0
2019-04-29 14:00:00,98.04,98.13,98.02,98.11,13331.0,84.4621,84.5396,84.4449,84.5224,13331.0
2019-04-29 14:10:00,98.12,98.16,98.06,98.06,13205.0,84.531,84.5655,84.4793,84.4793,13205.0
2019-04-29 14:20:00,98.07,98.16,98.07,98.08,19763.0,84.488,84.5655,84.488,84.4966,19763.0
2019-04-29 14:30:00,98.06,98.08,98.02,98.03,30168.0,84.4793,84.4966,84.4449,84.4535,30168.0
2019-04-29 14:40:00,98.04,98.1,98.0,98.01,14846.0,84.4621,84.5138,84.4277,84.4363,14846.0
2019-04-29 14:50:00,98.01,98.05,98.0,98.01,12149.0,84.4363,84.4707,84.4277,84.4363,12149.0
2019-04-29 15:00:00,98.01,98.13,98.0,98.13,20643.0,84.4363,84.5396,84.4277,84.5396,20643.0
2019-04-29 15:10:00,98.13,98.13,98.05,98.06,23911.0,84.5396,84.5396,84.4707,84.4793,23911.0
2019-04-29 15:20:00,98.07,98.09,98.01,98.03,19058.0,84.488,84.5052,84.4363,84.4535,19058.0
2019-04-29 15:30:00,98.03,98.03,97.88,97.97,35156.0,84.4535,84.4535,84.3243,84.4018,35156.0
2019-04-29 15:40:00,97.98,98.0,97.79,97.81,48086.0,84.4104,84.4277,84.2467,84.264,48086.0
2019-04-29 15:50:00,97.8,97.86,97.72,97.76,124118.0,84.2554,84.307,84.1864,84.2209,124118.0
2019-04-30 09:30:00,97.9,98.1,97.9,97.98,20967.0,84.3415,84.5138,84.3415,84.4104,20967.0
2019-04-30 09:40:00,97.99,98.11,97.74,97.91,26941.0,84.419,84.5224,84.2037,84.3501,26941.0
2019-04-30 09:50:00,97.96,98.04,97.75,97.89,21893.0,84.3932,84.4621,84.2123,84.3329,21893.0
2019-04-30 10:00:00,97.89,97.99,97.75,97.95,28168.0,84.3329,84.419,84.2123,84.3846,28168.0
2019-04-30 10:10:00,97.96,97.96,97.77,97.94,21130.0,84.3932,84.3932,84.2295,84.376,21130.0
2019-04-30 10:20:00,97.94,97.95,97.83,97.93,24988.0,84.376,84.3846,84.2812,84.3673,24988.0
2019-04-30 10:30:00,97.92,97.96,97.83,97.94,114381.0,84.3587,84.3932,84.2812,84.376,114381.0
2019-04-30 10:40:00,97.92,98.03,97.8,98.03,29928.0,84.3587,84.4535,84.2554,84.4535,29928.0
2019-04-30 10:50:00,98.02,98.02,97.8,97.95,41177.0,84.4449,84.4449,84.2554,84.3846,41177.0
2019-04-30 11:00:00,97.92,98.03,97.86,97.95,22681.0,84.3587,84.4535,84.307,84.3846,22681.0
2019-04-30 11:10:00,97.96,98.3,97.93,98.26,23173.0,84.3932,84.6861,84.3673,84.6516,23173.0
2019-04-30 11:20:00,98.23,98.37,98.21,98.34,14003.0,84.6258,84.7464,84.6086,84.7206,14003.0
2019-04-30 11:30:00,98.34,98.36,98.16,98.19,20380.0,84.7206,84.7378,84.5655,84.5913,20380.0
2019-04-30 11:40:00,98.2,98.25,98.11,98.15,19222.0,84.6,84.643,84.5224,84.5569,19222.0
2019-04-30 11:50:00,98.14,98.3,98.14,98.19,24610.0,84.5483,84.6861,84.5483,84.5913,24610.0
2019-04-30 12:00:00,98.19,98.21,98.12,98.14,17491.0,84.5913,84.6086,84.531,84.5483,17491.0
2019-04-30 12:10:00,98.15,98.16,98.05,98.11,21566.0,84.5569,84.5655,84.4707,84.5224,21566.0
2019-04-30 12:20:00,98.08,98.09,98.0,98.08,14176.0,84.4966,84.5052,84.4277,84.4966,14176.0
2019-04-30 12:30:00,98.08,98.13,98.04,98.13,10925.0,84.4966,84.5396,84.4621,84.5396,10925.0
2019-04-30 12:40:00,98.12,98.21,98.03,98.06,13526.0,84.531,84.6086,84.4535,84.4793,13526.0
2019-04-30 12:50:00,98.08,98.08,97.98,98.02,8366.0,84.4966,84.4966,84.4104,84.4449,8366.0
2019-04-30 13:00:00,98.04,98.17,98.03,98.17,7855.0,84.4621,84.5741,84.4535,84.5741,7855.0
2019-04-30 13:10:00,98.17,98.24,98.12,98.18,13775.0,84.5741,84.6344,84.531,84.5827,13775.0
2019-04-30 13:20:00,98.18,98.22,98.14,98.2,7704.0,84.5827,84.6172,84.5483,84.6,7704.0
2019-04-30 13:30:00,98.21,98.39,98.15,98.39,8409.0,84.6086,84.7636,84.5569,84.7636,8409.0
2019-04-30 13:40:00,98.35,98.41,98.31,98.41,9362.0,84.7292,84.7809,84.6947,84.7809,9362.0
2019-04-30 13:50:00,98.42,98.46,98.35,98.46,40712.0,84.7895,84.8239,84.7292,84.8239,40712.0
2019-04-30 14:00:00,98.46,98.47,98.33,98.33,37734.0,84.8239,84.8326,84.7119,84.7119,37734.0
2019-04-30 14:10:00,98.32,98.41,98.29,98.38,58360.0,84.7033,84.7809,84.6775,84.755,58360.0
2019-04-30 14:20:00,98.38,98.46,98.32,98.46,14886.0,84.755,84.8239,84.7033,84.8239,14886.0
2019-04-30 14:30:00,98.46,98.47,98.32,98.4,38326.0,84.8239,84.8326,84.7033,84.7723,38326.0
2019-04-30 14:40:00,98.4,98.51,98.38,98.46,46037.0,84.7723,84.867,84.755,84.8239,46037.0
2019-04-30 14:50:00,98.47,98.48,98.4,98.43,18844.0,84.8326,84.8412,84.7723,84.7981,18844.0
2019-04-30 15:00:00,98.42,98.58,98.41,98.58,11119.0,84.7895,84.9273,84.7809,84.9273,11119.0
2019-04-30 15:10:00,98.57,98.57,98.51,98.56,16140.0,84.9187,84.9187,84.867,84.9101,16140.0
2019-04-30 15:20:00,98.57,98.64,98.54,98.59,17635.0,84.9187,84.979,84.8929,84.9359,17635.0
2019-04-30 15:30:00,98.58,98.69,98.55,98.69,18662.0,84.9273,85.0221,84.9015,85.0221,18662.0
2019-04-30 15:40:00,98.69,98.72,98.6,98.72,38125.0,85.0221,85.0479,84.9446,85.0479,38125.0
2019-04-30 15:50:00,98.72,99.14,98.71,99.07,226398.0,85.0479,85.4098,85.0393,85.3495,226398.0
2019-05-01 09:30:00,99.05,99.22,98.77,99.2,27128.0,85.3322,85.4787,85.091,85.4615,27128.0
2019-05-01 09:40:00,99.14,99.19,98.87,98.92,17540.0,85.4098,85.4528,85.1772,85.2202,17540.0
2019-05-01 09:50:00,98.96,99.21,98.93,99.13,65062.0,85.2547,85.4701,85.2289,85.4012,65062.0
2019-05-01 10:00:00,99.13,99.21,98.99,99.1,21744.0,85.4012,85.4701,85.2805,85.3753,21744.0
2019-05-01 10:10:00,99.08,99.23,99.02,99.19,30970.0,85.3581,85.4873,85.3064,85.4528,30970.0
2019-05-01 10:20:00,99.21,99.29,99.15,99.27,41953.0,85.4701,85.539,85.4184,85.5218,41953.0
2019-05-01 10:30:00,99.26,99.53,99.22,99.51,50740.0,85.5132,85.7458,85.4787,85.7285,50740.0
2019-05-01 10:40:00,99.51,99.77,99.49,99.68,51483.0,85.7285,85.9525,85.7113,85.875,51483.0
2019-05-01 10:50:00,99.67,99.85,99.63,99.82,30204.0,85.8664,86.0214,85.8319,85.9956,30204.0
2019-05-01 11:00:00,99.81,99.82,99.43,99.46,15363.0,85.987,85.9956,85.6596,85.6855,15363.0
2019-05-01 11:10:00,99.48,99.52,99.24,99.25,24039.0,85.7027,85.7371,85.4959,85.5045,24039.0
2019-05-01 11:20:00,99.28,99.46,99.22,99.43,97665.0,85.5304,85.6855,85.4787,85.6596,97665.0
2019-05-01 11:30:00,99.42,99.64,99.4,99.63,26609.0,85.651,85.8405,85.6338,85.8319,26609.0
2019-05-01 11:40:00,99.64,99.7,99.51,99.59,27108.0,85.8405,85.8922,85.7285,85.7974,27108.0
2019-05-01 11:50:00,99.6,99.6,99.51,99.58,16148.0,85.8061,85.8061,85.7285,85.7888,16148.0
2019-05-01 12:00:00,99.58,99.58,99.33,99.35,15965.0,85.7888,85.7888,85.5735,85.5907,15965.0
2019-05-01 12:10:00,99.32,99.38,99.19,99.2,44568.0,85.5648,85.6165,85.4528,85.4615,44568.0
2019-05-01 12:20:00,99.2,99.24,99.06,99.17,42243.0,85.4615,85.4959,85.3408,85.4356,42243.0
2019-05-01 12:30:00,99.17,99.17,98.98,99.07,29357.0,85.4356,85.4356,85.2719,85.3495,29357.0
2019-05-01 12:40:00,99.06,99.1,98.94,98.95,50255.0,85.3408,85.3753,85.2375,85.2461,50255.0
2019-05-01 12:50:00,98.96,99.03,98.9,99.01,25235.0,85.2547,85.315,85.203,85.2978,25235.0
2019-05-01 13:00:00,99.0,99.14,98.94,98.95,16172.0,85.2892,85.4098,85.2375,85.2461,16172.0
2019-05-01 13:10:00,98.95,99.05,98.88,98.97,11565.0,85.2461,85.3322,85.1858,85.2633,11565.0
2019-05-01 13:20:00,98.98,99.0,98.89,98.9,9556.0,85.2719,85.2892,85.1944,85.203,9556.0
2019-05-01 13:30:00,98.91,98.99,98.89,98.91,15744.0,85.2116,85.2805,85.1944,85.2116,15744.0
2019-05-01 13:40:00,98.93,99.03,98.9,99.03,15646.0,85.2289,85.315,85.203,85.315,15646.0
2019-05-01 13:50:00,99.04,99.1,98.95,99.07,14297.0,85.3236,85.3753,85.2461,85.3495,14297.0
2019-05-01 14:00:00,99.09,99.14,98.91,99.06,16272.0,85.3667,85.4098,85.2116,85.3408,16272.0
2019-05-01 14:10:00,99.05,99.09,98.97,99.09,15858.0,85.3322,85.3667,85.2633,85.3667,15858.0
2019-05-01 14:20:00,99.08,99.12,99.01,99.03,16461.0,85.3581,85.3925,85.2978,85.315,16461.0
2019-05-01 14:30:00,99.05,99.1,98.88,98.89,22751.0,85.3322,85.3753,85.1858,85.1944,22751.0
2019-05-01 14:40:00,98.88,99.03,98.84,98.98,18939.0,85.1858,85.315,85.1513,85.2719,18939.0
2019-05-01 14:50:00,99.01,99.12,98.89,98.94,24813.0,85.2978,85.3925,85.1944,85.2375,24813.0
2019-05-01 15:00:00,98.9,98.95,98.79,98.9,28923.0,85.203,85.2461,85.1082,85.203,28923.0
2019-05-01 15:10:00,98.89,99.07,98.89,98.94,39219.0,85.1944,85.3495,85.1944,85.2375,39219.0
2019-05-01 15:20:00,98.93,98.93,98.65,98.66,87736.0,85.2289,85.2289,84.9876,84.9962,87736.0
2019-05-01 15:30:00,98.66,98.67,98.43,98.44,84344.0,84.9962,85.0049,84.7981,84.8067,84344.0
2019-05-01 15:40:00,98.44,98.49,98.27,98.3,71129.0,84.8067,84.8498,84.6603,84.6861,71129.0
2019-05-01 15:50:00,98.31,98.31,98.02,98.04,179530.0,84.6947,84.6947,84.4449,84.4621,179530.0
2019-05-02 09:30:00,98.98,100.0,98.36,99.38,93451.0,85.2719,86.1507,84.7378,85.6165,93451.0
2019-05-02 09:40:00,99.4,99.9,99.19,99.71,48639.0,85.6338,86.0645,85.4528,85.9008,48639.0
2019-05-02 09:50:00,99.7,99.9,99.33,99.62,52556.0,85.8922,86.0645,85.5735,85.8233,52556.0
2019-05-02 10:00:00,99.64,99.73,99.18,99.43,51227.0,85.8405,85.9181,85.4442,85.6596,51227.0
2019-05-02 10:10:00,99.43,99.67,99.35,99.53,46575.0,85.6596,85.8664,85.5907,85.7458,46575.0
2019-05-02 10:20:00,99.5,99.53,99.35,99.43,49749.0,85.7199,85.7458,85.5907,85.6596,49749.0
2019-05-02 10:30:00,99.43,99.5,98.94,98.94,37675.0,85.6596,85.7199,85.2375,85.2375,37675.0
2019-05-02 10:40:00,98.95,99.04,98.79,98.84,44744.0,85.2461,85.3236,85.1082,85.1513,44744.0
2019-05-02 10:50:00,98.83,98.9,98.31,98.34,39185.0,85.1427,85.203,84.6947,84.7206,39185.0
2019-05-02 11:00:00,98.3,98.32,98.11,98.2,43982.0,84.6861,84.7033,84.5224,84.6,43982.0
2019-05-02 11:10:00,98.2,98.26,98.1,98.21,24338.0,84.6,84.6516,84.5138,84.6086,24338.0
2019-05-02 11:20:00,98.24,98.34,98.01,98.01,21549.0,84.6344,84.7206,84.4363,84.4363,21549.0
2019-05-02 11:30:00,98.04,98.18,98.01,98.01,25532.0,84.4621,84.5827,84.4363,84.4363,25532.0
2019-05-02 11:40:00,98.02,98.02,97.35,97.56,47588.0,84.4449,84.4449,83.8677,84.0486,47588.0
2019-05-02 11:50:00,97.56,97.89,97.49,97.89,30676.0,84.0486,84.3329,83.9883,84.3329,30676.0
2019-05-02 12:00:00,97.88,97.88,97.57,97.61,27049.0,84.3243,84.3243,84.0572,84.0917,27049.0
2019-05-02 12:10:00,97.61,97.61,97.18,97.25,27115.0,84.0917,84.0917,83.7212,83.7815,27115.0
2019-05-02 12:20:00,97.28,97.64,97.28,97.57,32923.0,83.8074,84.1175,83.8074,84.0572,32923.0
2019-05-02 12:30:00,97.58,97.82,97.56,97.79,17969.0,84.0658,84.2726,84.0486,84.2467,17969.0
2019-05-02 12:40:00,97.8,97.91,97.64,97.8,10378.0,84.2554,84.3501,84.1175,84.2554,10378.0
2019-05-02 12:50:00,97.83,98.17,97.77,98.17,17922.0,84.2812,84.5741,84.2295,84.5741,17922.0
2019-05-02 13:00:00,98.14,98.17,98.03,98.11,13255.0,84.5483,84.5741,84.4535,84.5224,13255.0
2019-05-02 13:10:00,98.11,98.45,98.11,98.41,14149.0,84.5224,84.8153,84.5224,84.7809,14149.0
2019-05-02 13:20:00,98.42,98.51,98.28,98.32,19154.0,84.7895,84.867,84.6689,84.7033,19154.0
2019-05-02 13:30:00,98.31,98.56,98.3,98.54,16029.0,84.6947,84.9101,84.6861,84.8929,16029.0
2019-05-02 13:40:00,98.56,98.56,98.35,98.36,15440.0,84.9101,84.9101,84.7292,84.7378,15440.0
2019-05-02 13:50:00,98.34,98.45,98.28,98.32,16522.0,84.7206,84.8153,84.6689,84.7033,16522.0
2019-05-02 14:00:00,98.34,98.38,98.28,98.35,12246.0,84.7206,84.755,84.6689,84.7292,12246.0
2019-05-02 14:10:00,98.32,98.6,98.31,98.47,36438.0,84.7033,84.9446,84.6947,84.8326,36438.0
2019-05-02 14:20:00,98.47,98.57,98.45,98.46,25069.0,84.8326,84.9187,84.8153,84.8239,25069.0
2019-05-02 14:30:00,98.46,98.59,98.43,98.53,25838.0,84.8239,84.9359,84.7981,84.8843,25838.0
2019-05-02 14:40:00,98.51,98.52,98.3,98.3,14135.0,84.867,84.8756,84.6861,84.6861,14135.0
2019-05-02 14:50:00,98.3,98.3,98.12,98.13,23415.0,84.6861,84.6861,84.531,84.5396,23415.0
2019-05-02 15:00:00,98.12,98.25,98.12,98.17,17959.0,84.531,84.643,84.531,84.5741,17959.0
2019-05-02 15:10:00,98.15,98.23,98.1,98.11,18330.0,84.5569,84.6258,84.5138,84.5224,18330.0
2019-05-02 15:20:00,98.12,98.14,97.93,97.94,27639.0,84.531,84.5483,84.3673,84.376,27639.0
2019-05-02 15:30:00,97.93,98.24,97.93,98.12,47613.0,84.3673,84.6344,84.3673,84.531,47613.0
2019-05-02 15:40:00,98.11,98.2,98.05,98.12,44528.0,84.5224,84.6,84.4707,84.531,44528.0
2019-05-02 15:50:00,98.12,98.41,98.12,98.31,125427.0,84.531,84.7809,84.531,84.6947,125427.0
2019-05-03 09:30:00,98.68,98.84,98.23,98.25,24396.0,85.0135,85.1513,84.6258,84.643,24396.0
2019-05-03 09:40:00,98.3,98.31,97.76,97.86,20003.0,84.6861,84.6947,84.2209,84.307,20003.0
2019-05-03 09:50:00,97.89,97.9,97.14,97.38,65576.0,84.3329,84.3415,83.6868,83.8935,65576.0
2019-05-03 10:00:00,97.33,97.55,97.27,97.46,21905.0,83.8504,84.04,83.7988,83.9624,21905.0
2019-05-03 10:10:00,97.45,97.72,97.31,97.66,43287.0,83.9538,84.1864,83.8332,84.1347,43287.0
2019-05-03 10:20:00,97.68,97.85,97.59,97.81,44666.0,84.152,84.2984,84.0744,84.264,44666.0
2019-05-03 10:30:00,97.85,98.05,97.8,97.9,19355.0,84.2984,84.4707,84.2554,84.3415,19355.0
2019-05-03 10:40:00,97.93,98.17,97.9,98.06,16007.0,84.3673,84.5741,84.3415,84.4793,16007.0
2019-05-03 10:50:00,98.05,98.27,98.04,98.07,12240.0,84.4707,84.6603,84.4621,84.488,12240.0
2019-05-03 11:00:00,98.15,98.23,98.09,98.22,57038.0,84.5569,84.6258,84.5052,84.6172,57038.0
2019-05-03 11:10:00,98.22,98.34,98.11,98.33,34856.0,84.6172,84.7206,84.5224,84.7119,34856.0
2019-05-03 11:20:00,98.31,98.36,98.26,98.36,33996.0,84.6947,84.7378,84.6516,84.7378,33996.0
2019-05-03 11:30:00,98.33,98.38,98.27,98.37,34874.0,84.7119,84.755,84.6603,84.7464,34874.0
2019-05-03 11:40:00,98.38,98.59,98.38,98.45,24022.0,84.755,84.9359,84.755,84.8153,24022.0
2019-05-03 11:50:00,98.47,98.73,98.46,98.68,44599.0,84.8326,85.0566,84.8239,85.0135,44599.0
2019-05-03 12:00:00,98.7,98.92,98.7,98.9,20807.0,85.0307,85.2202,85.0307,85.203,20807.0
2019-05-03 12:10:00,98.91,98.94,98.76,98.84,33000.0,85.2116,85.2375,85.0824,85.1513,33000.0
2019-05-03 12:20:00,98.82,98.98,98.75,98.8,30045.0,85.1341,85.2719,85.0738,85.1169,30045.0
2019-05-03 12:30:00,98.8,98.85,98.69,98.71,31590.0,85.1169,85.1599,85.0221,85.0393,31590.0
2019-05-03 12:40:00,98.72,98.99,98.72,98.99,47366.0,85.0479,85.2805,85.0479,85.2805,47366.0
2019-05-03 12:50:00,99.0,99.0,98.77,98.8,37379.0,85.2892,85.2892,85.091,85.1169,37379.0
2019-05-03 13:00:00,98.81,98.89,98.79,98.86,18570.0,85.1255,85.1944,85.1082,85.1685,18570.0
2019-05-03 13:10:00,98.84,98.88,98.78,98.83,15022.0,85.1513,85.1858,85.0996,85.1427,15022.0
2019-05-03 13:20:00,98.83,98.85,98.71,98.72,29015.0,85.1427,85.1599,85.0393,85.0479,29015.0
2019-05-03 13:30:00,98.71,98.74,98.5,98.52,16722.0,85.0393,85.0652,84.8584,84.8756,16722.0
2019-05-03 13:40:00,98.5,98.51,98.37,98.46,51490.0,84.8584,84.867,84.7464,84.8239,51490.0
2019-05-03 13:50:00,98.42,98.57,98.4,98.52,41210.0,84.7895,84.9187,84.7723,84.8756,41210.0
2019-05-03 14:00:00,98.5,98.56,98.48,98.49,11962.0,84.8584,84.9101,84.8412,84.8498,11962.0
2019-05-03 14:10:00,98.49,98.56,98.41,98.53,20937.0,84.8498,84.9101,84.7809,84.8843,20937.0
2019-05-03 14:20:00,98.52,98.62,98.51,98.57,17020.0,84.8756,84.9618,84.867,84.9187,17020.0
2019-05-03 14:30:00,98.58,98.62,98.5,98.56,16369.0,84.9273,84.9618,84.8584,84.9101,16369.0
2019-05-03 14:40:00,98.56,98.56,98.4,98.41,24626.0,84.9101,84.9101,84.7723,84.7809,24626.0
2019-05-03 14:50:00,98.41,98.53,98.34,98.49,25686.0,84.7809,84.8843,84.7206,84.8498,25686.0
2019-05-03 15:00:00,98.51,98.52,98.42,98.48,30821.0,84.867,84.8756,84.7895,84.8412,30821.0
2019-05-03 15:10:00,98.48,98.63,98.42,98.5,30917.0,84.8412,84.9704,84.7895,84.8584,30917.0
2019-05-03 15:20:00,98.51,98.59,98.48,98.51,27477.0,84.867,84.9359,84.8412,84.867,27477.0
2019-05-03 15:30:00,98.49,98.56,98.46,98.55,28945.0,84.8498,84.9101,84.8239,84.9015,28945.0
2019-05-03 15:40:00,98.55,98.55,98.44,98.52,41170.0,84.9015,84.9015,84.8067,84.8756,41170.0
2019-05-03 15:50:00,98.52,98.71,98.49,98.58,150427.0,84.8756,85.0393,84.8498,84.9273,150427.0
2019-05-06 09:30:00,97.51,97.71,96.9,97.69,31067.0,84.0055,84.1778,83.48,84.1606,31067.0
2019-05-06 09:40:00,97.62,97.76,97.44,97.55,25994.0,84.1003,84.2209,83.9452,84.04,25994.0
2019-05-06 09:50:00,97.58,97.83,97.5,97.83,10501.0,84.0658,84.2812,83.9969,84.2812,10501.0
2019-05-06 10:00:00,97.77,97.83,97.62,97.68,16878.0,84.2295,84.2812,84.1003,84.152,16878.0
2019-05-06 10:10:00,97.62,97.65,97.46,97.65,14713.0,84.1003,84.1261,83.9624,84.1261,14713.0
2019-05-06 10:20:00,97.65,97.75,97.6,97.73,20985.0,84.1261,84.2123,84.0831,84.195,20985.0
2019-05-06 10:30:00,97.73,97.92,97.7,97.9,24230.0,84.195,84.3587,84.1692,84.3415,24230.0
2019-05-06 10:40:00,97.94,97.99,97.68,97.82,121304.0,84.376,84.419,84.152,84.2726,121304.0
2019-05-06 10:50:00,97.81,97.82,97.58,97.7,17836.0,84.264,84.2726,84.0658,84.1692,17836.0
2019-05-06 11:00:00,97.67,97.77,97.62,97.74,13496.0,84.1434,84.2295,84.1003,84.2037,13496.0
2019-05-06 11:10:00,97.79,97.97,97.7,97.97,20616.0,84.2467,84.4018,84.1692,84.4018,20616.0
2019-05-06 11:20:00,98.0,98.18,97.99,98.14,11665.0,84.4277,84.5827,84.419,84.5483,11665.0
2019-05-06 11:30:00,98.15,98.17,97.85,97.93,19156.0,84.5569,84.5741,84.2984,84.3673,19156.0
2019-05-06 11:40:00,97.97,98.08,97.92,97.97,20177.0,84.4018,84.4966,84.3587,84.4018,20177.0
2019-05-06 11:50:00,97.95,97.95,97.71,97.73,9578.0,84.3846,84.3846,84.1778,84.195,9578.0
2019-05-06 12:00:00,97.74,97.75,97.63,97.71,14031.0,84.2037,84.2123,84.1089,84.1778,14031.0
2019-05-06 12:10:00,97.73,97.79,97.71,97.78,13573.0,84.195,84.2467,84.1778,84.2381,13573.0
2019-05-06 12:20:00,97.8,97.94,97.79,97.86,36568.0,84.2554,84.376,84.2467,84.307,36568.0
2019-05-06 12:30:00,97.86,97.96,97.84,97.92,14530.0,84.307,84.3932,84.2898,84.3587,14530.0
2019-05-06 12:40:00,97.92,98.03,97.83,97.91,45348.0,84.3587,84.4535,84.2812,84.3501,45348.0
2019-05-06 12:50:00,97.91,98.01,97.82,97.86,50321.0,84.3501,84.4363,84.2726,84.307,50321.0
2019-05-06 13:00:00,97.82,97.86,97.72,97.84,13900.0,84.2726,84.307,84.1864,84.2898,13900.0
2019-05-06 13:10:00,97.85,97.9,97.8,97.81,12510.0,84.2984,84.3415,84.2554,84.264,12510.0
2019-05-06 13:20:00,97.81,97.93,97.79,97.89,10312.0,84.264,84.3673,84.2467,84.3329,10312.0
2019-05-06 13:30:00,97.9,98.0,97.8,97.84,28716.0,84.3415,84.4277,84.2554,84.2898,28716.0
2019-05-06 13:40:00,97.86,97.89,97.49,97.53,24716.0,84.307,84.3329,83.9883,84.0227,24716.0
2019-05-06 13:50:00,97.53,97.58,97.3,97.33,25995.0,84.0227,84.0658,83.8246,83.8504,25995.0
2019-05-06 14:00:00,97.34,97.46,97.23,97.28,39249.0,83.8591,83.9624,83.7643,83.8074,39249.0
2019-05-06 14:10:00,97.28,97.39,97.2,97.38,55973.0,83.8074,83.9021,83.7384,83.8935,55973.0
2019-05-06 14:20:00,97.38,97.42,97.24,97.29,21630.0,83.8935,83.928,83.7729,83.816,21630.0
2019-05-06 14:30:00,97.3,97.54,97.29,97.52,21563.0,83.8246,84.0314,83.816,84.0141,21563.0
2019-05-06 14:40:00,97.51,97.71,97.5,97.7,16757.0,84.0055,84.1778,83.9969,84.1692,16757.0
2019-05-06 14:50:00,97.72,97.8,97.7,97.77,18103.0,84.1864,84.2554,84.1692,84.2295,18103.0
2019-05-06 15:00:00,97.78,97.9,97.77,97.86,19330.0,84.2381,84.3415,84.2295,84.307,19330.0
2019-05-06 15:10:00,97.86,97.94,97.82,97.86,21881.0,84.307,84.376,84.2726,84.307,21881.0
2019-05-06 15:20:00,97.86,97.99,97.84,97.97,20797.0,84.307,84.419,84.2898,84.4018,20797.0
2019-05-06 15:30:00,97.97,97.98,97.84,97.98,32782.0,84.4018,84.4104,84.2898,84.4104,32782.0
2019-05-06 15:40:00,97.99,97.99,97.73,97.76,40267.0,84.419,84.419,84.195,84.2209,40267.0
2019-05-06 15:50:00,97.76,97.8,97.59,97.68,93918.0,84.2209,84.2554,84.0744,84.152,93918.0
2019-05-07 09:30:00,97.25,97.75,97.23,97.61,24972.0,83.7815,84.2123,83.7643,84.0917,24972.0
2019-05-07 09:40:00,97.64,97.8,97.27,97.27,16908.0,84.1175,84.2554,83.7988,83.7988,16908.0
2019-05-07 09:50:00,97.3,97.41,97.08,97.33,18226.0,83.8246,83.9194,83.6351,83.8504,18226.0
2019-05-07 10:00:00,97.35,97.35,96.99,97.02,28627.0,83.8677,83.8677,83.5575,83.5834,28627.0
2019-05-07 10:10:00,96.99,97.16,96.8,97.14,28167.0,83.5575,83.704,83.3938,83.6868,28167.0
2019-05-07 10:20:00,97.14,97.45,97.08,97.45,18759.0,83.6868,83.9538,83.6351,83.9538,18759.0
2019-05-07 10:30:00,97.47,97.47,97.19,97.23,20773.0,83.9711,83.9711,83.7298,83.7643,20773.0
2019-05-07 10:40:00,97.24,97.38,97.15,97.24,26127.0,83.7729,83.8935,83.6954,83.7729,26127.0
2019-05-07 10:50:00,97.24,97.31,97.14,97.2,17048.0,83.7729,83.8332,83.6868,83.7384,17048.0
2019-05-07 11:00:00,97.21,97.37,97.1,97.36,20466.0,83.7471,83.8849,83.6523,83.8763,20466.0
2019-05-07 11:10:00,97.34,97.34,97.13,97.15,20941.0,83.8591,83.8591,83.6781,83.6954,20941.0
2019-05-07 11:20:00,97.15,97.19,97.01,97.07,24263.0,83.6954,83.7298,83.5748,83.6265,24263.0
2019-05-07 11:30:00,97.07,97.15,96.82,96.91,22000.0,83.6265,83.6954,83.4111,83.4886,22000.0
2019-05-07 11:40:00,96.91,97.0,96.79,96.94,26849.0,83.4886,83.5661,83.3852,83.5145,26849.0
2019-05-07 11:50:00,96.91,96.98,96.82,96.9,12958.0,83.4886,83.5489,83.4111,83.48,12958.0
2019-05-07 12:00:00,96.9,96.95,96.77,96.89,17942.0,83.48,83.5231,83.368,83.4714,17942.0
2019-05-07 12:10:00,96.92,96.97,96.67,96.73,55032.0,83.4972,83.5403,83.2818,83.3335,55032.0
2019-05-07 12:20:00,96.7,96.81,96.7,96.78,33422.0,83.3077,83.4025,83.3077,83.3766,33422.0
2019-05-07 12:30:00,96.78,96.97,96.78,96.91,53620.0,83.3766,83.5403,83.3766,83.4886,53620.0
2019-05-07 12:40:00,96.91,96.91,96.78,96.83,16057.0,83.4886,83.4886,83.3766,83.4197,16057.0
2019-05-07 12:50:00,96.81,96.88,96.72,96.72,14025.0,83.4025,83.4628,83.3249,83.3249,14025.0
2019-05-07 13:00:00,96.72,96.73,96.41,96.44,24654.0,83.3249,83.3335,83.0579,83.0837,24654.0
2019-05-07 13:10:00,96.44,96.49,96.36,96.4,17302.0,83.0837,83.1268,83.0148,83.0492,17302.0
2019-05-07 13:20:00,96.42,96.43,96.31,96.36,13523.0,83.0665,83.0751,82.9717,83.0148,13523.0
2019-05-07 13:30:00,96.36,96.37,96.24,96.37,17918.0,83.0148,83.0234,82.9114,83.0234,17918.0
2019-05-07 13:40:00,96.37,96.39,96.21,96.31,19023.0,83.0234,83.0406,82.8856,82.9717,19023.0
2019-05-07 13:50:00,96.31,96.45,96.28,96.34,14850.0,82.9717,83.0923,82.9459,82.9976,14850.0
2019-05-07 14:00:00,96.32,96.47,96.25,96.39,18573.0,82.9803,83.1095,82.92,83.0406,18573.0
2019-05-07 14:10:00,96.41,96.43,96.26,96.43,17330.0,83.0579,83.0751,82.9286,83.0751,17330.0
2019-05-07 14:20:00,96.43,96.5,96.2,96.2,16073.0,83.0751,83.1354,82.8769,82.8769,16073.0
2019-05-07 14:30:00,96.22,96.24,96.0,96.09,21956.0,82.8942,82.9114,82.7046,82.7822,21956.0
2019-05-07 14:40:00,96.08,96.18,95.9,95.92,21354.0,82.7736,82.8597,82.6185,82.6357,21354.0
2019-05-07 14:50:00,95.92,96.22,95.91,96.09,16644.0,82.6357,82.8942,82.6271,82.7822,16644.0
2019-05-07 15:00:00,96.07,96.09,95.85,95.96,26273.0,82.7649,82.7822,82.5754,82.6702,26273.0
2019-05-07 15:10:00,95.95,96.04,95.85,95.86,22969.0,82.6616,82.7391,82.5754,82.584,22969.0
2019-05-07 15:20:00,95.87,95.97,95.72,95.74,34157.0,82.5926,82.6788,82.4634,82.4806,34157.0
2019-05-07 15:30:00,95.74,95.77,95.29,95.31,55182.0,82.4806,82.5065,82.093,82.1102,55182.0
2019-05-07 15:40:00,95.31,95.58,95.26,95.57,74319.0,82.1102,82.3428,82.0671,82.3342,74319.0
2019-05-07 15:50:00,95.57,95.87,95.52,95.67,233359.0,82.3342,82.5926,82.2911,82.4203,233359.0
2019-05-08 09:30:00,95.25,95.62,94.82,94.93,46527.0,82.0585,82.3773,81.6881,81.7828,46527.0
2019-05-08 09:40:00,95.0,95.18,94.85,95.15,48104.0,81.8431,81.9982,81.7139,81.9724,48104.0
2019-05-08 09:50:00,95.17,95.74,95.13,95.73,25652.0,81.9896,82.4806,81.9551,82.472,25652.0
2019-05-08 10:00:00,95.71,95.87,95.59,95.83,36730.0,82.4548,82.5926,82.3514,82.5582,36730.0
2019-05-08 10:10:00,95.82,95.85,95.68,95.7,30783.0,82.5496,82.5754,82.429,82.4462,30783.0
2019-05-08 10:20:00,95.81,95.9,95.66,95.86,133203.0,82.541,82.6185,82.4117,82.584,133203.0
2019-05-08 10:30:00,95.86,96.2,95.85,95.99,31018.0,82.584,82.8769,82.5754,82.696,31018.0
2019-05-08 10:40:00,95.99,96.01,95.69,95.71,20371.0,82.696,82.7133,82.4376,82.4548,20371.0
2019-05-08 10:50:00,95.7,95.98,95.61,95.97,35526.0,82.4462,82.6874,82.3687,82.6788,35526.0
2019-05-08 11:00:00,95.95,96.09,95.84,95.94,21429.0,82.6616,82.7822,82.5668,82.6529,21429.0
2019-05-08 11:10:00,95.92,95.99,95.86,95.93,22847.0,82.6357,82.696,82.584,82.6443,22847.0
2019-05-08 11:20:00,95.94,95.97,95.72,95.75,24038.0,82.6529,82.6788,82.4634,82.4893,24038.0
2019-05-08 11:30:00,95.76,95.86,95.64,95.69,30678.0,82.4979,82.584,82.3945,82.4376,30678.0
2019-05-08 11:40:00,95.7,95.75,95.63,95.69,19433.0,82.4462,82.4893,82.3859,82.4376,19433.0
2019-05-08 11:50:00,95.73,95.83,95.71,95.73,19037.0,82.472,82.5582,82.4548,82.472,19037.0
2019-05-08 12:00:00,95.72,95.72,95.56,95.63,24449.0,82.4634,82.4634,82.3256,82.3859,24449.0
2019-05-08 12:10:00,95.62,95.79,95.62,95.7,14422.0,82.3773,82.5237,82.3773,82.4462,14422.0
2019-05-08 12:20:00,95.7,95.82,95.66,95.8,18570.0,82.4462,82.5496,82.4117,82.5323,18570.0
2019-05-08 12:30:00,95.79,95.79,95.69,95.71,17673.0,82.5237,82.5237,82.4376,82.4548,17673.0
2019-05-08 12:40:00,95.73,95.8,95.68,95.76,14793.0,82.472,82.5323,82.429,82.4979,14793.0
2019-05-08 12:50:00,95.75,95.89,95.75,95.89,35569.0,82.4893,82.6099,82.4893,82.6099,35569.0
2019-05-08 13:00:00,95.89,95.98,95.85,95.89,21760.0,82.6099,82.6874,82.5754,82.6099,21760.0
2019-05-08 13:10:00,95.88,95.89,95.73,95.75,22863.0,82.6013,82.6099,82.472,82.4893,22863.0
2019-05-08 13:20:00,95.75,95.86,95.73,95.84,38399.0,82.4893,82.584,82.472,82.5668,38399.0
2019-05-08 13:30:00,95.85,95.86,95.73,95.76,18254.0,82.5754,82.584,82.472,82.4979,18254.0
2019-05-08 13:40:00,95.77,95.85,95.73,95.79,18328.0,82.5065,82.5754,82.472,82.5237,18328.0
2019-05-08 13:50:00,95.78,95.78,95.7,95.75,16609.0,82.5151,82.5151,82.4462,82.4893,16609.0
2019-05-08 14:00:00,95.76,95.77,95.69,95.72,26165.0,82.4979,82.5065,82.4376,82.4634,26165.0
2019-05-08 14:10:00,95.71,95.73,95.62,95.65,27056.0,82.4548,82.472,82.3773,82.4031,27056.0
2019-05-08 14:20:00,95.66,95.69,95.59,95.6,31145.0,82.4117,82.4376,82.3514,82.36,31145.0
2019-05-08 14:30:00,95.61,95.78,95.61,95.67,27478.0,82.3687,82.5151,82.3687,82.4203,27478.0
2019-05-08 14:40:00,95.68,95.77,95.65,95.69,23826.0,82.429,82.5065,82.4031,82.4376,23826.0
2019-05-08 14:50:00,95.69,95.75,95.65,95.73,20406.0,82.4376,82.4893,82.4031,82.472,20406.0
2019-05-08 15:00:00,95.73,95.84,95.67,95.68,23152.0,82.472,82.5668,82.4203,82.429,23152.0
2019-05-08 15:10:00,95.68,95.9,95.67,95.9,43486.0,82.429,82.6185,82.4203,82.6185,43486.0
2019-05-08 15:20:00,95.9,95.97,95.86,95.89,44866.0,82.6185,82.6788,82.584,82.6099,44866.0
2019-05-08 15:30:00,95.88,95.91,95.72,95.73,56651.0,82.6013,82.6271,82.4634,82.472,56651.0
2019-05-08 15:40:00,95.73,95.73,95.46,95.48,87536.0,82.472,82.472,82.2394,82.2567,87536.0
2019-05-08 15:50:00,95.48,95.48,95.25,95.34,150354.0,82.2567,82.2567,82.0585,82.136,150354.0
2019-05-09 09:30:00,94.68,95.09,94.63,94.89,37249.0,81.5675,81.9207,81.5244,81.7484,37249.0
2019-05-09 09:40:00,94.89,95.07,94.53,94.59,30737.0,81.7484,81.9034,81.4382,81.4899,30737.0
2019-05-09 09:50:00,94.54,94.58,94.39,94.49,49601.0,81.4468,81.4813,81.3176,81.4038,49601.0
2019-05-09 10:00:00,94.49,94.52,94.23,94.4,24888.0,81.4038,81.4296,81.1798,81.3262,24888.0
2019-05-09 10:10:00,94.4,94.46,94.31,94.34,18318.0,81.3262,81.3779,81.2487,81.2745,18318.0
2019-05-09 10:20:00,94.35,94.42,94.26,94.39,35467.0,81.2832,81.3435,81.2056,81.3176,35467.0
2019-05-09 10:30:00,94.41,94.41,94.09,94.14,16902.0,81.3348,81.3348,81.0592,81.1022,16902.0
2019-05-09 10:40:00,94.1,94.44,94.03,94.38,19162.0,81.0678,81.3607,81.0075,81.309,19162.0
2019-05-09 10:50:00,94.42,94.45,94.23,94.26,43585.0,81.3435,81.3693,81.1798,81.2056,43585.0
2019-05-09 11:00:00,94.23,94.35,94.06,94.07,17989.0,81.1798,81.2832,81.0333,81.0419,17989.0
2019-05-09 11:10:00,94.12,94.4,93.98,94.25,36827.0,81.085,81.3262,80.9644,81.197,36827.0
2019-05-09 11:20:00,94.28,94.3,94.08,94.13,29338.0,81.2228,81.2401,81.0505,81.0936,29338.0
2019-05-09 11:30:00,94.17,94.38,94.15,94.26,29011.0,81.1281,81.309,81.1109,81.2056,29011.0
2019-05-09 11:40:00,94.27,94.32,94.17,94.32,12683.0,81.2142,81.2573,81.1281,81.2573,12683.0
2019-05-09 11:50:00,94.34,94.47,94.27,94.34,17604.0,81.2745,81.3865,81.2142,81.2745,17604.0
2019-05-09 12:00:00,94.34,94.46,94.26,94.44,12738.0,81.2745,81.3779,81.2056,81.3607,12738.0
2019-05-09 12:10:00,94.45,94.52,94.39,94.48,11493.0,81.3693,81.4296,81.3176,81.3951,11493.0
2019-05-09 12:20:00,94.48,94.63,94.39,94.48,18907.0,81.3951,81.5244,81.3176,81.3951,18907.0
2019-05-09 12:30:00,94.51,94.77,94.51,94.7,17054.0,81.421,81.645,81.421,81.5847,17054.0
2019-05-09 12:40:00,94.72,94.88,94.47,94.59,28821.0,81.6019,81.7398,81.3865,81.4899,28821.0
2019-05-09 12:50:00,94.57,94.76,94.49,94.69,20512.0,81.4727,81.6364,81.4038,81.5761,20512.0
2019-05-09 13:00:00,94.67,94.94,94.67,94.76,45295.0,81.5588,81.7914,81.5588,81.6364,45295.0
2019-05-09 13:10:00,94.75,94.95,94.73,94.76,49917.0,81.6278,81.8001,81.6105,81.6364,49917.0
2019-05-09 13:20:00,94.76,94.9,94.7,94.83,44715.0,81.6364,81.757,81.5847,81.6967,44715.0
2019-05-09 13:30:00,94.83,94.9,94.75,94.86,14998.0,81.6967,81.757,81.6278,81.7225,14998.0
2019-05-09 13:40:00,94.87,94.99,94.81,94.96,20390.0,81.7311,81.8345,81.6794,81.8087,20390.0
2019-05-09 13:50:00,94.97,94.97,94.8,94.8,39431.0,81.8173,81.8173,81.6708,81.6708,39431.0
2019-05-09 14:00:00,94.85,94.92,94.76,94.82,8760.0,81.7139,81.7742,81.6364,81.6881,8760.0
2019-05-09 14:10:00,94.83,94.94,94.79,94.87,17844.0,81.6967,81.7914,81.6622,81.7311,17844.0
2019-05-09 14:20:00,94.9,95.0,94.77,94.85,19393.0,81.757,81.8431,81.645,81.7139,19393.0
2019-05-09 14:30:00,94.85,94.95,94.81,94.83,54010.0,81.7139,81.8001,81.6794,81.6967,54010.0
2019-05-09 14:40:00,94.83,94.9,94.76,94.78,26013.0,81.6967,81.757,81.6364,81.6536,26013.0
2019-05-09 14:50:00,94.78,94.81,94.56,94.56,15748.0,81.6536,81.6794,81.4641,81.4641,15748.0
2019-05-09 15:00:00,94.57,94.6,94.35,94.35,19470.0,81.4727,81.4985,81.2832,81.2832,19470.0
2019-05-09 15:10:00,94.39,94.46,94.27,94.32,27616.0,81.3176,81.3779,81.2142,81.2573,27616.0
2019-05-09 15:20:00,94.31,94.52,94.27,94.5,41829.0,81.2487,81.4296,81.2142,81.4124,41829.0
2019-05-09 15:30:00,94.52,94.67,94.5,94.63,49541.0,81.4296,81.5588,81.4124,81.5244,49541.0
2019-05-09 15:40:00,94.63,94.63,94.42,94.43,71355.0,81.5244,81.5244,81.3435,81.3521,71355.0
2019-05-09 15:50:00,94.42,94.55,94.35,94.38,181535.0,81.3435,81.4555,81.2832,81.309,181535.0
2019-05-10 09:30:00,94.01,94.24,93.95,94.21,26889.0,80.9902,81.1884,80.9386,81.1625,26889.0
2019-05-10 09:40:00,94.18,94.52,94.13,94.45,20382.0,81.1367,81.4296,81.0936,81.3693,20382.0
2019-05-10 09:50:00,94.44,94.64,94.37,94.44,45610.0,81.3607,81.533,81.3004,81.3607,45610.0
2019-05-10 10:00:00,94.43,94.62,94.34,94.58,68778.0,81.3521,81.5158,81.2745,81.4813,68778.0
2019-05-10 10:10:00,94.58,94.74,94.47,94.72,57612.0,81.4813,81.6191,81.3865,81.6019,57612.0
2019-05-10 10:20:00,94.73,94.73,94.56,94.69,63018.0,81.6105,81.6105,81.4641,81.5761,63018.0
2019-05-10 10:30:00,94.72,94.72,94.51,94.6,30678.0,81.6019,81.6019,81.421,81.4985,30678.0
2019-05-10 10:40:00,94.61,94.61,94.35,94.42,53437.0,81.5071,81.5071,81.2832,81.3435,53437.0
2019-05-10 10:50:00,94.44,94.52,94.37,94.37,17885.0,81.3607,81.4296,81.3004,81.3004,17885.0
2019-05-10 11:00:00,94.36,94.55,94.22,94.51,22331.0,81.2918,81.4555,81.1712,81.421,22331.0
2019-05-10 11:10:00,94.53,94.78,94.53,94.76,37102.0,81.4382,81.6536,81.4382,81.6364,37102.0
2019-05-10 11:20:00,94.81,94.81,94.59,94.59,16825.0,81.6794,81.6794,81.4899,81.4899,16825.0
2019-05-10 11:30:00,94.54,94.66,94.43,94.6,24960.0,81.4468,81.5502,81.3521,81.4985,24960.0
2019-05-10 11:40:00,94.59,94.61,94.44,94.48,25012.0,81.4899,81.5071,81.3607,81.3951,25012.0
2019-05-10 11:50:00,94.48,94.62,94.4,94.5,40825.0,81.3951,81.5158,81.3262,81.4124,40825.0
2019-05-10 12:00:00,94.52,94.58,94.45,94.47,29179.0,81.4296,81.4813,81.3693,81.3865,29179.0
2019-05-10 12:10:00,94.5,94.73,94.5,94.69,52206.0,81.4124,81.6105,81.4124,81.5761,52206.0
2019-05-10 12:20:00,94.67,94.86,94.65,94.8,40348.0,81.5588,81.7225,81.5416,81.6708,40348.0
2019-05-10 12:30:00,94.8,95.01,94.79,94.97,30114.0,81.6708,81.8517,81.6622,81.8173,30114.0
2019-05-10 12:40:00,94.96,95.19,94.9,95.1,30208.0,81.8087,82.0068,81.757,81.9293,30208.0
2019-05-10 12:50:00,95.11,95.27,95.1,95.22,11600.0,81.9379,82.0757,81.9293,82.0327,11600.0
2019-05-10 13:00:00,95.22,95.27,95.13,95.16,12623.0,82.0327,82.0757,81.9551,81.981,12623.0
2019-05-10 13:10:00,95.19,95.43,95.14,95.42,13239.0,82.0068,82.2136,81.9637,82.205,13239.0
2019-05-10 13:20:00,95.42,95.54,95.39,95.41,8905.0,82.205,82.3083,82.1791,82.1964,8905.0
2019-05-10 13:30:00,95.41,95.52,95.4,95.42,8934.0,82.1964,82.2911,82.1877,82.205,8934.0
2019-05-10 13:40:00,95.42,95.56,95.36,95.54,18465.0,82.205,82.3256,82.1533,82.3083,18465.0
2019-05-10 13:50:00,95.56,95.62,95.52,95.54,10572.0,82.3256,82.3773,82.2911,82.3083,10572.0
2019-05-10 14:00:00,95.54,95.66,95.54,95.63,10958.0,82.3083,82.4117,82.3083,82.3859,10958.0
2019-05-10 14:10:00,95.65,95.68,95.39,95.4,12738.0,82.4031,82.429,82.1791,82.1877,12738.0
2019-05-10 14:20:00,95.41,95.56,95.41,95.56,11957.0,82.1964,82.3256,82.1964,82.3256,11957.0
2019-05-10 14:30:00,95.56,95.73,95.55,95.73,10635.0,82.3256,82.472,82.317,82.472,10635.0
2019-05-10 14:40:00,95.72,95.92,95.72,95.86,40599.0,82.4634,82.6357,82.4634,82.584,40599.0
2019-05-10 14:50:00,95.86,96.02,95.78,95.84,18091.0,82.584,82.7219,82.5151,82.5668,18091.0
2019-05-10 15:00:00,95.87,96.05,95.86,95.88,10841.0,82.5926,82.7477,82.584,82.6013,10841.0
2019-05-10 15:10:00,95.88,96.31,95.86,96.27,15576.0,82.6013,82.9717,82.584,82.9372,15576.0
2019-05-10 15:20:00,96.26,96.51,96.26,96.39,39146.0,82.9286,83.144,82.9286,83.0406,39146.0
2019-05-10 15:30:00,96.39,96.42,96.12,96.14,47414.0,83.0406,83.0665,82.808,82.8253,47414.0
2019-05-10 15:40:00,96.14,96.14,96.0,96.02,49932.0,82.8253,82.8253,82.7046,82.7219,49932.0
2019-05-10 15:50:00,96.01,96.42,96.01,96.4,114404.0,82.7133,83.0665,82.7133,83.0492,114404.0
2019-05-13 09:30:00,95.22,95.34,94.82,95.17,26497.0,82.0327,82.136,81.6881,81.9896,26497.0
2019-05-13 09:40:00,95.14,95.14,94.77,94.77,27286.0,81.9637,81.9637,81.645,81.645,27286.0
2019-05-13 09:50:00,94.76,94.76,94.48,94.69,60871.0,81.6364,81.6364,81.3951,81.5761,60871.0
2019-05-13 10:00:00,94.68,94.68,94.42,94.59,14922.0,81.5675,81.5675,81.3435,81.4899,14922.0
2019-05-13 10:10:00,94.59,94.66,94.5,94.61,10584.0,81.4899,81.5502,81.4124,81.5071,10584.0
2019-05-13 10:20:00,94.59,94.74,94.5,94.74,14214.0,81.4899,81.6191,81.4124,81.6191,14214.0
2019-05-13 10:30:00,94.68,94.84,94.67,94.72,10792.0,81.5675,81.7053,81.5588,81.6019,10792.0
2019-05-13 10:40:00,94.76,94.84,94.64,94.65,9988.0,81.6364,81.7053,81.533,81.5416,9988.0
2019-05-13 10:50:00,94.63,94.63,94.3,94.39,18306.0,81.5244,81.5244,81.2401,81.3176,18306.0
2019-05-13 11:00:00,94.43,94.47,94.21,94.25,19106.0,81.3521,81.3865,81.1625,81.197,19106.0
2019-05-13 11:10:00,94.24,94.4,94.13,94.17,13634.0,81.1884,81.3262,81.0936,81.1281,13634.0
2019-05-13 11:20:00,94.18,94.37,94.16,94.27,20005.0,81.1367,81.3004,81.1195,81.2142,20005.0
2019-05-13 11:30:00,94.32,94.34,94.21,94.28,10029.0,81.2573,81.2745,81.1625,81.2228,10029.0
2019-05-13 11:40:00,94.28,94.32,94.21,94.23,7896.0,81.2228,81.2573,81.1625,81.1798,7896.0
2019-05-13 11:50:00,94.26,94.51,94.2,94.49,9181.0,81.2056,81.421,81.1539,81.4038,9181.0
2019-05-13 12:00:00,94.49,94.49,94.24,94.29,10718.0,81.4038,81.4038,81.1884,81.2315,10718.0
2019-05-13 12:10:00,94.31,94.32,94.09,94.17,16956.0,81.2487,81.2573,81.0592,81.1281,16956.0
2019-05-13 12:20:00,94.16,94.18,93.86,93.93,19789.0,81.1195,81.1367,80.861,80.9213,19789.0
2019-05-13 12:30:00,93.93,93.95,93.85,93.88,12097.0,80.9213,80.9386,80.8524,80.8782,12097.0
2019-05-13 12:40:00,93.88,93.97,93.81,93.93,10338.0,80.8782,80.9558,80.8179,80.9213,10338.0
2019-05-13 12:50:00,93.93,93.93,93.57,93.59,13661.0,80.9213,80.9213,80.6112,80.6284,13661.0
2019-05-13 13:00:00,93.61,93.71,93.56,93.66,9750.0,80.6456,80.7318,80.6026,80.6887,9750.0
2019-05-13 13:10:00,93.68,93.77,93.54,93.54,53371.0,80.7059,80.7835,80.5853,80.5853,53371.0
2019-05-13 13:20:00,93.57,93.69,93.54,93.58,14656.0,80.6112,80.7146,80.5853,80.6198,14656.0
2019-05-13 13:30:00,93.6,93.91,93.55,93.86,12423.0,80.637,80.9041,80.5939,80.861,12423.0
2019-05-13 13:40:00,93.91,93.95,93.7,93.86,8991.0,80.9041,80.9386,80.7232,80.861,8991.0
2019-05-13 13:50:00,93.82,93.94,93.81,93.92,7751.0,80.8266,80.9299,80.8179,80.9127,7751.0
2019-05-13 14:00:00,93.92,94.09,93.86,93.97,7690.0,80.9127,81.0592,80.861,80.9558,7690.0
2019-05-13 14:10:00,93.94,93.96,93.79,93.86,9930.0,80.9299,80.9472,80.8007,80.861,9930.0
2019-05-13 14:20:00,93.92,94.26,93.87,94.14,11232.0,80.9127,81.2056,80.8696,81.1022,11232.0
2019-05-13 14:30:00,94.14,94.27,94.02,94.2,25490.0,81.1022,81.2142,80.9989,81.1539,25490.0
2019-05-13 14:40:00,94.22,94.35,94.08,94.34,9532.0,81.1712,81.2832,81.0505,81.2745,9532.0
2019-05-13 14:50:00,94.36,94.43,94.28,94.28,17548.0,81.2918,81.3521,81.2228,81.2228,17548.0
2019-05-13 15:00:00,94.27,94.45,94.27,94.36,20270.0,81.2142,81.3693,81.2142,81.2918,20270.0
2019-05-13 15:10:00,94.37,94.43,94.2,94.22,25029.0,81.3004,81.3521,81.1539,81.1712,25029.0
2019-05-13 15:20:00,94.22,94.24,94.07,94.15,22457.0,81.1712,81.1884,81.0419,81.1109,22457.0
2019-05-13 15:30:00,94.14,94.14,93.95,93.98,25948.0,81.1022,81.1022,80.9386,80.9644,25948.0
2019-05-13 15:40:00,94.0,94.28,93.97,94.28,49626.0,80.9816,81.2228,80.9558,81.2228,49626.0
2019-05-13 15:50:00,94.27,94.27,94.02,94.09,140481.0,81.2142,81.2142,80.9989,81.0592,140481.0
2019-05-14 09:30:00,93.95,94.55,93.93,94.54,20624.0,80.9386,81.4555,80.9213,81.4468,20624.0
2019-05-14 09:40:00,94.54,94.72,94.43,94.51,12882.0,81.4468,81.6019,81.3521,81.421,12882.0
2019-05-14 09:50:00,94.55,94.8,94.52,94.68,10198.0,81.4555,81.6708,81.4296,81.5675,10198.0
2019-05-14 10:00:00,94.65,94.89,94.65,94.88,12144.0,81.5416,81.7484,81.5416,81.7398,12144.0
2019-05-14 10:10:00,94.88,95.16,94.85,95.14,10889.0,81.7398,81.981,81.7139,81.9637,10889.0
2019-05-14 10:20:00,95.14,95.2,95.01,95.09,20369.0,81.9637,82.0154,81.8517,81.9207,20369.0
2019-05-14 10:30:00,95.11,95.2,94.97,95.08,15089.0,81.9379,82.0154,81.8173,81.9121,15089.0
2019-05-14 10:40:00,95.09,95.22,95.06,95.1,18530.0,81.9207,82.0327,81.8948,81.9293,18530.0
2019-05-14 10:50:00,95.1,95.15,95.01,95.09,15346.0,81.9293,81.9724,81.8517,81.9207,15346.0
2019-05-14 11:00:00,95.08,95.22,95.01,95.19,17005.0,81.9121,82.0327,81.8517,82.0068,17005.0
2019-05-14 11:10:00,95.2,95.31,95.15,95.17,18952.0,82.0154,82.1102,81.9724,81.9896,18952.0
2019-05-14 11:20:00,95.2,95.28,95.12,95.22,13991.0,82.0154,82.0844,81.9465,82.0327,13991.0
2019-05-14 11:30:00,95.23,95.52,95.23,95.5,11642.0,82.0413,82.2911,82.0413,82.2739,11642.0
2019-05-14 11:40:00,95.48,95.51,95.34,95.34,12950.0,82.2567,82.2825,82.136,82.136,12950.0
2019-05-14 11:50:00,95.36,95.45,95.34,95.4,14444.0,82.1533,82.2308,82.136,82.1877,14444.0
2019-05-14 12:00:00,95.41,95.44,95.21,95.23,8150.0,82.1964,82.2222,82.024,82.0413,8150.0
2019-05-14 12:10:00,95.2,95.29,95.17,95.19,13836.0,82.0154,82.093,81.9896,82.0068,13836.0
2019-05-14 12:20:00,95.19,95.3,95.18,95.28,12075.0,82.0068,82.1016,81.9982,82.0844,12075.0
2019-05-14 12:30:00,95.26,95.36,95.21,95.35,11383.0,82.0671,82.1533,82.024,82.1447,11383.0
2019-05-14 12:40:00,95.35,95.51,95.35,95.5,26536.0,82.1447,82.2825,82.1447,82.2739,26536.0
2019-05-14 12:50:00,95.5,95.5,95.4,95.42,14899.0,82.2739,82.2739,82.1877,82.205,14899.0
2019-05-14 13:00:00,95.43,95.57,95.43,95.57,15080.0,82.2136,82.3342,82.2136,82.3342,15080.0
2019-05-14 13:10:00,95.58,95.73,95.55,95.61,15706.0,82.3428,82.472,82.317,82.3687,15706.0
2019-05-14 13:20:00,95.61,95.69,95.51,95.51,11459.0,82.3687,82.4376,82.2825,82.2825,11459.0
2019-05-14 13:30:00,95.5,95.52,95.43,95.47,9708.0,82.2739,82.2911,82.2136,82.248,9708.0
2019-05-14 13:40:00,95.48,95.51,95.37,95.39,11051.0,82.2567,82.2825,82.1619,82.1791,11051.0
2019-05-14 13:50:00,95.4,95.45,95.3,95.3,11981.0,82.1877,82.2308,82.1016,82.1016,11981.0
2019-05-14 14:00:00,95.27,95.29,95.16,95.28,14819.0,82.0757,82.093,81.981,82.0844,14819.0
2019-05-14 14:10:00,95.33,95.49,95.27,95.47,11550.0,82.1274,82.2653,82.0757,82.248,11550.0
2019-05-14 14:20:00,95.47,95.51,95.42,95.45,12100.0,82.248,82.2825,82.205,82.2308,12100.0
2019-05-14 14:30:00,95.45,95.45,95.35,95.37,12779.0,82.2308,82.2308,82.1447,82.1619,12779.0
2019-05-14 14:40:00,95.39,95.4,95.17,95.19,25054.0,82.1791,82.1877,81.9896,82.0068,25054.0
2019-05-14 14:50:00,95.19,95.21,95.04,95.09,35860.0,82.0068,82.024,81.8776,81.9207,35860.0
2019-05-14 15:00:00,95.09,95.27,95.06,95.26,13300.0,81.9207,82.0757,81.8948,82.0671,13300.0
2019-05-14 15:10:00,95.28,95.28,95.18,95.22,15852.0,82.0844,82.0844,81.9982,82.0327,15852.0
2019-05-14 15:20:00,95.23,95.28,95.15,95.22,17726.0,82.0413,82.0844,81.9724,82.0327,17726.0
2019-05-14 15:30:00,95.21,95.21,94.91,94.97,32877.0,82.024,82.024,81.7656,81.8173,32877.0
2019-05-14 15:40:00,94.97,95.07,94.81,94.81,38750.0,81.8173,81.9034,81.6794,81.6794,38750.0
2019-05-14 15:50:00,94.8,94.82,94.6,94.74,213494.0,81.6708,81.6881,81.4985,81.6191,213494.0
2019-05-15 09:30:00,94.43,95.69,94.43,95.63,126902.0,81.3521,82.4376,81.3521,82.3859,126902.0
2019-05-15 09:40:00,95.69,96.06,95.54,95.91,58349.0,82.4376,82.7563,82.3083,82.6271,58349.0
2019-05-15 09:50:00,95.91,96.05,95.75,95.99,43469.0,82.6271,82.7477,82.4893,82.696,43469.0
2019-05-15 10:00:00,95.98,95.99,95.29,95.37,74118.0,82.6874,82.696,82.093,82.1619,74118.0
2019-05-15 10:10:00,95.37,95.59,95.2,95.45,61794.0,82.1619,82.3514,82.0154,82.2308,61794.0
2019-05-15 10:20:00,95.41,95.53,95.3,95.51,22624.0,82.1964,82.2997,82.1016,82.2825,22624.0
2019-05-15 10:30:00,95.51,95.61,95.29,95.29,20688.0,82.2825,82.3687,82.093,82.093,20688.0
2019-05-15 10:40:00,95.29,95.72,95.29,95.72,26940.0,82.093,82.4634,82.093,82.4634,26940.0
2019-05-15 10:50:00,95.74,95.84,95.63,95.75,22258.0,82.4806,82.5668,82.3859,82.4893,22258.0
2019-05-15 11:00:00,95.77,95.82,95.58,95.61,27522.0,82.5065,82.5496,82.3428,82.3687,27522.0
2019-05-15 11:10:00,95.59,95.82,95.59,95.81,43710.0,82.3514,82.5496,82.3514,82.541,43710.0
2019-05-15 11:20:00,95.81,95.97,95.79,95.86,16705.0,82.541,82.6788,82.5237,82.584,16705.0
2019-05-15 11:30:00,95.89,95.91,95.74,95.81,12026.0,82.6099,82.6271,82.4806,82.541,12026.0
2019-05-15 11:40:00,95.82,95.93,95.82,95.87,14528.0,82.5496,82.6443,82.5496,82.5926,14528.0
2019-05-15 11:50:00,95.88,95.97,95.82,95.84,23132.0,82.6013,82.6788,82.5496,82.5668,23132.0
2019-05-15 12:00:00,95.85,95.9,95.79,95.87,10528.0,82.5754,82.6185,82.5237,82.5926,10528.0
2019-05-15 12:10:00,95.87,95.93,95.77,95.82,30271.0,82.5926,82.6443,82.5065,82.5496,30271.0
2019-05-15 12:20:00,95.82,95.93,95.78,95.86,81785.0,82.5496,82.6443,82.5151,82.584,81785.0
2019-05-15 12:30:00,95.86,95.97,95.82,95.91,31947.0,82.584,82.6788,82.5496,82.6271,31947.0
2019-05-15 12:40:00,95.93,96.09,95.93,96.05,9800.0,82.6443,82.7822,82.6443,82.7477,9800.0
2019-05-15 12:50:00,96.03,96.04,95.82,95.87,12292.0,82.7305,82.7391,82.5496,82.5926,12292.0
2019-05-15 13:00:00,95.87,95.89,95.75,95.76,13866.0,82.5926,82.6099,82.4893,82.4979,13866.0
2019-05-15 13:10:00,95.77,95.84,95.65,95.71,10446.0,82.5065,82.5668,82.4031,82.4548,10446.0
2019-05-15 13:20:00,95.72,95.72,95.54,95.55,12585.0,82.4634,82.4634,82.3083,82.317,12585.0
2019-05-15 13:30:00,95.57,95.76,95.57,95.7,15784.0,82.3342,82.4979,82.3342,82.4462,15784.0
2019-05-15 13:40:00,95.71,95.71,95.55,95.68,12510.0,82.4548,82.4548,82.317,82.429,12510.0
2019-05-15 13:50:00,95.69,95.81,95.61,95.79,19211.0,82.4376,82.541,82.3687,82.5237,19211.0
2019-05-15 14:00:00,95.8,95.86,95.75,95.78,16358.0,82.5323,82.584,82.4893,82.5151,16358.0
2019-05-15 14:10:00,95.78,95.84,95.72,95.74,10234.0,82.5151,82.5668,82.4634,82.4806,10234.0
2019-05-15 14:20:00,95.76,95.86,95.72,95.77,11725.0,82.4979,82.584,82.4634,82.5065,11725.0
2019-05-15 14:30:00,95.8,95.93,95.79,95.93,13342.0,82.5323,82.6443,82.5237,82.6443,13342.0
2019-05-15 14:40:00,95.92,96.01,95.89,95.99,10611.0,82.6357,82.7133,82.6099,82.696,10611.0
2019-05-15 14:50:00,95.99,96.01,95.84,95.88,11480.0,82.696,82.7133,82.5668,82.6013,11480.0
2019-05-15 15:00:00,95.86,95.88,95.77,95.8,16902.0,82.584,82.6013,82.5065,82.5323,16902.0
2019-05-15 15:10:00,95.8,95.83,95.7,95.8,19381.0,82.5323,82.5582,82.4462,82.5323,19381.0
2019-05-15 15:20:00,95.8,95.85,95.77,95.79,70943.0,82.5323,82.5754,82.5065,82.5237,70943.0
2019-05-15 15:30:00,95.8,95.85,95.64,95.72,37396.0,82.5323,82.5754,82.3945,82.4634,37396.0
2019-05-15 15:40:00,95.69,95.7,95.51,95.53,58719.0,82.4376,82.4462,82.2825,82.2997,58719.0
2019-05-15 15:50:00,95.51,95.62,95.46,95.5,86571.0,82.2825,82.3773,82.2394,82.2739,86571.0
2019-05-16 09:30:00,95.6,96.1,95.5,95.95,29678.0,82.36,82.7908,82.2739,82.6616,29678.0
2019-05-16 09:40:00,96.0,96.46,95.99,96.35,20379.0,82.7046,83.1009,82.696,83.0062,20379.0
2019-05-16 09:50:00,96.36,96.74,96.32,96.67,24251.0,83.0148,83.3422,82.9803,83.2818,24251.0
2019-05-16 10:00:00,96.61,96.62,96.46,96.51,15295.0,83.2302,83.2388,83.1009,83.144,15295.0
2019-05-16 10:10:00,96.47,96.5,96.18,96.33,18530.0,83.1095,83.1354,82.8597,82.9889,18530.0
2019-05-16 10:20:00,96.33,96.46,96.27,96.43,21264.0,82.9889,83.1009,82.9372,83.0751,21264.0
2019-05-16 10:30:00,96.44,96.44,96.14,96.16,32268.0,83.0837,83.0837,82.8253,82.8425,32268.0
2019-05-16 10:40:00,96.16,96.22,96.06,96.13,45869.0,82.8425,82.8942,82.7563,82.8166,45869.0
2019-05-16 10:50:00,96.14,96.41,96.09,96.41,19891.0,82.8253,83.0579,82.7822,83.0579,19891.0
2019-05-16 11:00:00,96.4,96.48,96.23,96.26,18380.0,83.0492,83.1182,82.9028,82.9286,18380.0
2019-05-16 11:10:00,96.28,96.39,96.26,96.36,23864.0,82.9459,83.0406,82.9286,83.0148,23864.0
2019-05-16 11:20:00,96.38,96.46,96.26,96.28,13953.0,83.032,83.1009,82.9286,82.9459,13953.0
2019-05-16 11:30:00,96.29,96.47,96.28,96.37,30491.0,82.9545,83.1095,82.9459,83.0234,30491.0
2019-05-16 11:40:00,96.37,96.45,96.25,96.26,11485.0,83.0234,83.0923,82.92,82.9286,11485.0
2019-05-16 11:50:00,96.26,96.32,96.21,96.28,14034.0,82.9286,82.9803,82.8856,82.9459,14034.0
2019-05-16 12:00:00,96.27,96.31,96.2,96.31,12231.0,82.9372,82.9717,82.8769,82.9717,12231.0
2019-05-16 12:10:00,96.31,96.4,96.24,96.34,9433.0,82.9717,83.0492,82.9114,82.9976,9433.0
2019-05-16 12:20:00,96.38,96.45,96.34,96.37,10561.0,83.032,83.0923,82.9976,83.0234,10561.0
2019-05-16 12:30:00,96.38,96.38,96.3,96.33,10843.0,83.032,83.032,82.9631,82.9889,10843.0
2019-05-16 12:40:00,96.35,96.38,96.19,96.25,17957.0,83.0062,83.032,82.8683,82.92,17957.0
2019-05-16 12:50:00,96.23,96.3,96.13,96.23,41731.0,82.9028,82.9631,82.8166,82.9028,41731.0
2019-05-16 13:00:00,96.23,96.39,96.23,96.34,20278.0,82.9028,83.0406,82.9028,82.9976,20278.0
2019-05-16 13:10:00,96.36,96.54,96.36,96.53,12602.0,83.0148,83.1699,83.0148,83.1612,12602.0
2019-05-16 13:20:00,96.52,96.61,96.48,96.6,13935.0,83.1526,83.2302,83.1182,83.2215,13935.0
2019-05-16 13:30:00,96.59,96.59,96.44,96.44,17287.0,83.2129,83.2129,83.0837,83.0837,17287.0
2019-05-16 13:40:00,96.43,96.51,96.41,96.43,16560.0,83.0751,83.144,83.0579,83.0751,16560.0
2019-05-16 13:50:00,96.42,96.48,96.41,96.42,23377.0,83.0665,83.1182,83.0579,83.0665,23377.0
2019-05-16 14:00:00,96.42,96.44,96.36,96.38,15292.0,83.0665,83.0837,83.0148,83.032,15292.0
2019-05-16 14:10:00,96.38,96.42,96.34,96.4,9800.0,83.032,83.0665,82.9976,83.0492,9800.0
2019-05-16 14:20:00,96.38,96.46,96.33,96.45,12133.0,83.032,83.1009,82.9889,83.0923,12133.0
2019-05-16 14:30:00,96.46,96.5,96.39,96.4,9606.0,83.1009,83.1354,83.0406,83.0492,9606.0
2019-05-16 14:40:00,96.41,96.41,96.23,96.23,27975.0,83.0579,83.0579,82.9028,82.9028,27975.0
2019-05-16 14:50:00,96.24,96.26,96.13,96.18,104768.0,82.9114,82.9286,82.8166,82.8597,104768.0
2019-05-16 15:00:00,96.17,96.2,95.93,95.99,28918.0,82.8511,82.8769,82.6443,82.696,28918.0
2019-05-16 15:10:00,96.0,96.02,95.89,95.9,16480.0,82.7046,82.7219,82.6099,82.6185,16480.0
2019-05-16 15:20:00,95.91,96.07,95.89,96.05,15264.0,82.6271,82.7649,82.6099,82.7477,15264.0
2019-05-16 15:30:00,96.05,96.05,95.88,95.88,28251.0,82.7477,82.7477,82.6013,82.6013,28251.0
2019-05-16 15:40:00,95.89,95.91,95.67,95.74,50357.0,82.6099,82.6271,82.4203,82.4806,50357.0
2019-05-16 15:50:00,95.74,95.91,95.69,95.86,187557.0,82.4806,82.6271,82.4376,82.584,187557.0
2019-05-17 09:30:00,95.02,95.67,95.02,95.52,67754.0,81.8604,82.4203,81.8604,82.2911,67754.0
2019-05-17 09:40:00,95.59,95.76,95.46,95.54,16310.0,82.3514,82.4979,82.2394,82.3083,16310.0
2019-05-17 09:50:00,95.52,95.55,95.36,95.46,14722.0,82.2911,82.317,82.1533,82.2394,14722.0
2019-05-17 10:00:00,95.49,95.76,95.49,95.75,11601.0,82.2653,82.4979,82.2653,82.4893,11601.0
2019-05-17 10:10:00,95.71,95.77,95.54,95.71,25534.0,82.4548,82.5065,82.3083,82.4548,25534.0
2019-05-17 10:20:00,95.71,95.8,95.67,95.76,19627.0,82.4548,82.5323,82.4203,82.4979,19627.0
2019-05-17 10:30:00,95.75,95.85,95.71,95.81,13456.0,82.4893,82.5754,82.4548,82.541,13456.0
2019-05-17 10:40:00,95.85,95.98,95.77,95.98,16032.0,82.5754,82.6874,82.5065,82.6874,16032.0
2019-05-17 10:50:00,96.0,96.28,96.0,96.14,11932.0,82.7046,82.9459,82.7046,82.8253,11932.0
2019-05-17 11:00:00,96.15,96.24,96.1,96.22,10771.0,82.8339,82.9114,82.7908,82.8942,10771.0
2019-05-17 11:10:00,96.23,96.26,96.09,96.09,10085.0,82.9028,82.9286,82.7822,82.7822,10085.0
2019-05-17 11:20:00,96.09,96.13,95.92,96.02,40776.0,82.7822,82.8166,82.6357,82.7219,40776.0
2019-05-17 11:30:00,96.05,96.11,95.84,95.94,32253.0,82.7477,82.7994,82.5668,82.6529,32253.0
2019-05-17 11:40:00,95.94,95.94,95.78,95.85,14524.0,82.6529,82.6529,82.5151,82.5754,14524.0
2019-05-17 11:50:00,95.85,95.99,95.81,95.99,12425.0,82.5754,82.696,82.541,82.696,12425.0
2019-05-17 12:00:00,96.01,96.06,95.85,95.87,8964.0,82.7133,82.7563,82.5754,82.5926,8964.0
2019-05-17 12:10:00,95.85,95.88,95.77,95.85,15871.0,82.5754,82.6013,82.5065,82.5754,15871.0
2019-05-17 12:20:00,95.87,95.96,95.83,95.85,18368.0,82.5926,82.6702,82.5582,82.5754,18368.0
2019-05-17 12:30:00,95.85,95.88,95.74,95.87,19762.0,82.5754,82.6013,82.4806,82.5926,19762.0
2019-05-17 12:40:00,95.86,95.99,95.84,95.97,7549.0,82.584,82.696,82.5668,82.6788,7549.0
2019-05-17 12:50:00,95.97,96.02,95.94,95.99,7549.0,82.6788,82.7219,82.6529,82.696,7549.0
2019-05-17 13:00:00,95.99,96.09,95.97,96.08,7631.0,82.696,82.7822,82.6788,82.7736,7631.0
2019-05-17 13:10:00,96.1,96.16,96.02,96.03,7102.0,82.7908,82.8425,82.7219,82.7305,7102.0
2019-05-17 13:20:00,96.05,96.07,96.01,96.02,9009.0,82.7477,82.7649,82.7133,82.7219,9009.0
2019-05-17 13:30:00,96.02,96.13,95.96,96.13,12823.0,82.7219,82.8166,82.6702,82.8166,12823.0
2019-05-17 13:40:00,96.17,96.17,95.98,96.03,14121.0,82.8511,82.8511,82.6874,82.7305,14121.0
2019-05-17 13:50:00,96.03,96.14,96.01,96.09,11196.0,82.7305,82.8253,82.7133,82.7822,11196.0
2019-05-17 14:00:00,96.08,96.11,96.0,96.05,18665.0,82.7736,82.7994,82.7046,82.7477,18665.0
2019-05-17 14:10:00,96.05,96.05,95.92,96.01,15482.0,82.7477,82.7477,82.6357,82.7133,15482.0
2019-05-17 14:20:00,96.0,96.07,95.99,96.0,10338.0,82.7046,82.7649,82.696,82.7046,10338.0
2019-05-17 14:30:00,96.02,96.03,95.93,95.99,21337.0,82.7219,82.7305,82.6443,82.696,21337.0
2019-05-17 14:40:00,96.0,96.11,95.94,96.1,14862.0,82.7046,82.7994,82.6529,82.7908,14862.0
2019-05-17 14:50:00,96.1,96.17,96.07,96.15,16318.0,82.7908,82.8511,82.7649,82.8339,16318.0
2019-05-17 15:00:00,96.14,96.15,95.75,95.75,24841.0,82.8253,82.8339,82.4893,82.4893,24841.0
2019-05-17 15:10:00,95.75,95.87,95.69,95.78,29181.0,82.4893,82.5926,82.4376,82.5151,29181.0
2019-05-17 15:20:00,95.78,95.85,95.71,95.82,24487.0,82.5151,82.5754,82.4548,82.5496,24487.0
2019-05-17 15:30:00,95.82,95.82,95.64,95.64,33871.0,82.5496,82.5496,82.3945,82.3945,33871.0
2019-05-17 15:40:00,95.64,95.76,95.45,95.65,54803.0,82.3945,82.4979,82.2308,82.4031,54803.0
2019-05-17 15:50:00,95.64,95.74,95.56,95.6,90550.0,82.3945,82.4806,82.3256,82.36,90550.0
2019-05-20 09:30:00,95.53,95.86,95.44,95.77,21549.0,82.2997,82.584,82.2222,82.5065,21549.0
2019-05-20 09:40:00,95.78,96.0,95.77,95.79,7465.0,82.5151,82.7046,82.5065,82.5237,7465.0
2019-05-20 09:50:00,95.69,96.19,95.68,96.19,10279.0,82.4376,82.8683,82.429,82.8683,10279.0
2019-05-20 10:00:00,96.1,96.19,96.04,96.11,11792.0,82.7908,82.8683,82.7391,82.7994,11792.0
2019-05-20 10:10:00,96.14,96.18,96.01,96.06,10294.0,82.8253,82.8597,82.7133,82.7563,10294.0
2019-05-20 10:20:00,96.08,96.34,96.06,96.34,12865.0,82.7736,82.9976,82.7563,82.9976,12865.0
2019-05-20 10:30:00,96.3,96.43,96.26,96.35,6113.0,82.9631,83.0751,82.9286,83.0062,6113.0
2019-05-20 10:40:00,96.33,96.43,96.31,96.37,8579.0,82.9889,83.0751,82.9717,83.0234,8579.0
2019-05-20 10:50:00,96.35,96.45,96.28,96.41,19040.0,83.0062,83.0923,82.9459,83.0579,19040.0
2019-05-20 11:00:00,96.45,96.47,96.19,96.27,14784.0,83.0923,83.1095,82.8683,82.9372,14784.0
2019-05-20 11:10:00,96.28,96.34,96.25,96.3,11425.0,82.9459,82.9976,82.92,82.9631,11425.0
2019-05-20 11:20:00,96.3,96.45,96.25,96.37,53210.0,82.9631,83.0923,82.92,83.0234,53210.0
2019-05-20 11:30:00,96.37,96.48,96.1,96.11,14344.0,83.0234,83.1182,82.7908,82.7994,14344.0
2019-05-20 11:40:00,96.14,96.24,96.1,96.15,14218.0,82.8253,82.9114,82.7908,82.8339,14218.0
2019-05-20 11:50:00,96.14,96.17,96.07,96.08,10551.0,82.8253,82.8511,82.7649,82.7736,10551.0
2019-05-20 12:00:00,96.09,96.15,96.05,96.08,8343.0,82.7822,82.8339,82.7477,82.7736,8343.0
2019-05-20 12:10:00,96.11,96.26,96.1,96.2,11082.0,82.7994,82.9286,82.7908,82.8769,11082.0
2019-05-20 12:20:00,96.2,96.3,96.2,96.25,21592.0,82.8769,82.9631,82.8769,82.92,21592.0
2019-05-20 12:30:00,96.25,96.31,96.19,96.29,20531.0,82.92,82.9717,82.8683,82.9545,20531.0
2019-05-20 12:40:00,96.31,96.34,96.27,96.32,9495.0,82.9717,82.9976,82.9372,82.9803,9495.0
2019-05-20 12:50:00,96.34,96.39,96.21,96.23,9429.0,82.9976,83.0406,82.8856,82.9028,9429.0
2019-05-20 13:00:00,96.22,96.25,96.05,96.08,7864.0,82.8942,82.92,82.7477,82.7736,7864.0
2019-05-20 13:10:00,96.07,96.12,96.06,96.07,6955.0,82.7649,82.808,82.7563,82.7649,6955.0
2019-05-20 13:20:00,96.07,96.15,96.06,96.13,11448.0,82.7649,82.8339,82.7563,82.8166,11448.0
2019-05-20 13:30:00,96.12,96.16,96.08,96.12,10405.0,82.808,82.8425,82.7736,82.808,10405.0
2019-05-20 13:40:00,96.12,96.16,96.09,96.14,9235.0,82.808,82.8425,82.7822,82.8253,9235.0
2019-05-20 13:50:00,96.15,96.16,96.04,96.07,10471.0,82.8339,82.8425,82.7391,82.7649,10471.0
2019-05-20 14:00:00,96.07,96.14,96.05,96.12,13184.0,82.7649,82.8253,82.7477,82.808,13184.0
2019-05-20 14:10:00,96.11,96.12,95.96,96.01,13303.0,82.7994,82.808,82.6702,82.7133,13303.0
2019-05-20 14:20:00,96.01,96.02,95.94,95.96,9674.0,82.7133,82.7219,82.6529,82.6702,9674.0
2019-05-20 14:30:00,95.97,95.98,95.79,95.81,13995.0,82.6788,82.6874,82.5237,82.541,13995.0
2019-05-20 14:40:00,95.77,95.88,95.76,95.81,13520.0,82.5065,82.6013,82.4979,82.541,13520.0
2019-05-20 14:50:00,95.82,95.86,95.79,95.84,13388.0,82.5496,82.584,82.5237,82.5668,13388.0
2019-05-20 15:00:00,95.83,95.83,95.68,95.68,10367.0,82.5582,82.5582,82.429,82.429,10367.0
2019-05-20 15:10:00,95.69,95.76,95.62,95.74,18238.0,82.4376,82.4979,82.3773,82.4806,18238.0
2019-05-20 15:20:00,95.74,95.79,95.64,95.73,14324.0,82.4806,82.5237,82.3945,82.472,14324.0
2019-05-20 15:30:00,95.73,95.92,95.7,95.88,30805.0,82.472,82.6357,82.4462,82.6013,30805.0
2019-05-20 15:40:00,95.88,95.95,95.84,95.92,29356.0,82.6013,82.6616,82.5668,82.6357,29356.0
2019-05-20 15:50:00,95.93,96.08,95.87,95.94,88861.0,82.6443,82.7736,82.5926,82.6529,88861.0
2019-05-21 09:30:00,96.4,96.84,95.81,96.79,22965.0,83.0492,83.4283,82.541,83.3852,22965.0
2019-05-21 09:40:00,96.78,96.85,96.59,96.67,9510.0,83.3766,83.4369,83.2129,83.2818,9510.0
2019-05-21 09:50:00,96.66,96.71,96.39,96.66,15639.0,83.2732,83.3163,83.0406,83.2732,15639.0
2019-05-21 10:00:00,96.66,96.7,96.48,96.55,18166.0,83.2732,83.3077,83.1182,83.1785,18166.0
2019-05-21 10:10:00,96.59,96.75,96.57,96.7,10294.0,83.2129,83.3508,83.1957,83.3077,10294.0
2019-05-21 10:20:00,96.74,96.78,96.59,96.72,18837.0,83.3422,83.3766,83.2129,83.3249,18837.0
2019-05-21 10:30:00,96.73,96.88,96.72,96.77,23839.0,83.3335,83.4628,83.3249,83.368,23839.0
2019-05-21 10:40:00,96.78,96.87,96.69,96.8,14933.0,83.3766,83.4542,83.2991,83.3938,14933.0
2019-05-21 10:50:00,96.8,96.92,96.8,96.84,12167.0,83.3938,83.4972,83.3938,83.4283,12167.0
2019-05-21 11:00:00,96.84,96.87,96.74,96.85,23560.0,83.4283,83.4542,83.3422,83.4369,23560.0
2019-05-21 11:10:00,96.86,96.93,96.85,96.91,18092.0,83.4455,83.5058,83.4369,83.4886,18092.0
2019-05-21 11:20:00,96.9,96.91,96.84,96.86,9672.0,83.48,83.4886,83.4283,83.4455,9672.0
2019-05-21 11:30:00,96.87,96.87,96.68,96.71,18147.0,83.4542,83.4542,83.2905,83.3163,18147.0
2019-05-21 11:40:00,96.71,96.76,96.67,96.74,16893.0,83.3163,83.3594,83.2818,83.3422,16893.0
2019-05-21 11:50:00,96.73,96.8,96.66,96.75,10898.0,83.3335,83.3938,83.2732,83.3508,10898.0
2019-05-21 12:00:00,96.75,96.78,96.7,96.77,8769.0,83.3508,83.3766,83.3077,83.368,8769.0
2019-05-21 12:10:00,96.76,96.83,96.73,96.75,8525.0,83.3594,83.4197,83.3335,83.3508,8525.0
2019-05-21 12:20:00,96.76,96.82,96.74,96.8,13323.0,83.3594,83.4111,83.3422,83.3938,13323.0
2019-05-21 12:30:00,96.79,96.84,96.77,96.8,6647.0,83.3852,83.4283,83.368,83.3938,6647.0
2019-05-21 12:40:00,96.8,96.8,96.74,96.8,7995.0,83.3938,83.3938,83.3422,83.3938,7995.0
2019-05-21 12:50:00,96.79,96.88,96.79,96.85,8770.0,83.3852,83.4628,83.3852,83.4369,8770.0
2019-05-21 13:00:00,96.85,96.9,96.85,96.87,8103.0,83.4369,83.48,83.4369,83.4542,8103.0
2019-05-21 13:10:00,96.89,96.94,96.85,96.88,7493.0,83.4714,83.5145,83.4369,83.4628,7493.0
2019-05-21 13:20:00,96.88,96.95,96.85,96.9,13376.0,83.4628,83.5231,83.4369,83.48,13376.0
2019-05-21 13:30:00,96.89,96.9,96.8,96.82,10421.0,83.4714,83.48,83.3938,83.4111,10421.0
2019-05-21 13:40:00,96.83,96.9,96.8,96.88,9628.0,83.4197,83.48,83.3938,83.4628,9628.0
2019-05-21 13:50:00,96.88,96.89,96.76,96.78,13165.0,83.4628,83.4714,83.3594,83.3766,13165.0
2019-05-21 14:00:00,96.78,96.87,96.78,96.8,10194.0,83.3766,83.4542,83.3766,83.3938,10194.0
2019-05-21 14:10:00,96.82,96.85,96.78,96.85,8187.0,83.4111,83.4369,83.3766,83.4369,8187.0
2019-05-21 14:20:00,96.86,96.97,96.83,96.91,10297.0,83.4455,83.5403,83.4197,83.4886,10297.0
2019-05-21 14:30:00,96.92,96.93,96.85,96.86,7390.0,83.4972,83.5058,83.4369,83.4455,7390.0
2019-05-21 14:40:00,96.86,96.91,96.84,96.85,11437.0,83.4455,83.4886,83.4283,83.4369,11437.0
2019-05-21 14:50:00,96.85,96.89,96.82,96.88,14153.0,83.4369,83.4714,83.4111,83.4628,14153.0
2019-05-21 15:00:00,96.88,96.94,96.83,96.92,11785.0,83.4628,83.5145,83.4197,83.4972,11785.0
2019-05-21 15:10:00,96.92,96.94,96.84,96.9,16937.0,83.4972,83.5145,83.4283,83.48,16937.0
2019-05-21 15:20:00,96.9,96.94,96.88,96.92,18958.0,83.48,83.5145,83.4628,83.4972,18958.0
2019-05-21 15:30:00,96.91,97.0,96.9,96.96,39938.0,83.4886,83.5661,83.48,83.5317,39938.0
2019-05-21 15:40:00,96.96,96.96,96.79,96.81,37672.0,83.5317,83.5317,83.3852,83.4025,37672.0
2019-05-21 15:50:00,96.8,96.93,96.75,96.9,161752.0,83.3938,83.5058,83.3508,83.48,161752.0
2019-05-22 09:30:00,96.69,96.83,96.42,96.7,15892.0,83.2991,83.4197,83.0665,83.3077,15892.0
2019-05-22 09:40:00,96.6,96.6,96.24,96.29,12753.0,83.2215,83.2215,82.9114,82.9545,12753.0
2019-05-22 09:50:00,96.28,96.5,96.27,96.42,15200.0,82.9459,83.1354,82.9372,83.0665,15200.0
2019-05-22 10:00:00,96.46,96.55,96.4,96.46,17081.0,83.1009,83.1785,83.0492,83.1009,17081.0
2019-05-22 10:10:00,96.46,96.55,96.17,96.19,24428.0,83.1009,83.1785,82.8511,82.8683,24428.0
2019-05-22 10:20:00,96.2,96.29,96.12,96.14,24433.0,82.8769,82.9545,82.808,82.8253,24433.0
2019-05-22 10:30:00,96.15,96.25,96.09,96.17,13203.0,82.8339,82.92,82.7822,82.8511,13203.0
2019-05-22 10:40:00,96.19,96.25,96.16,96.19,19288.0,82.8683,82.92,82.8425,82.8683,19288.0
2019-05-22 10:50:00,96.2,96.32,96.2,96.31,28162.0,82.8769,82.9803,82.8769,82.9717,28162.0
2019-05-22 11:00:00,96.3,96.31,96.14,96.16,19012.0,82.9631,82.9717,82.8253,82.8425,19012.0
2019-05-22 11:10:00,96.15,96.35,96.14,96.28,11556.0,82.8339,83.0062,82.8253,82.9459,11556.0
2019-05-22 11:20:00,96.28,96.55,96.27,96.55,22029.0,82.9459,83.1785,82.9372,83.1785,22029.0
2019-05-22 11:30:00,96.55,96.57,96.4,96.47,13900.0,83.1785,83.1957,83.0492,83.1095,13900.0
2019-05-22 11:40:00,96.49,96.58,96.47,96.5,20552.0,83.1268,83.2043,83.1095,83.1354,20552.0
2019-05-22 11:50:00,96.54,96.59,96.49,96.55,20439.0,83.1699,83.2129,83.1268,83.1785,20439.0
2019-05-22 12:00:00,96.55,96.59,96.47,96.54,15528.0,83.1785,83.2129,83.1095,83.1699,15528.0
2019-05-22 12:10:00,96.57,96.61,96.49,96.6,17951.0,83.1957,83.2302,83.1268,83.2215,17951.0
2019-05-22 12:20:00,96.6,96.63,96.53,96.55,10445.0,83.2215,83.2474,83.1612,83.1785,10445.0
2019-05-22 12:30:00,96.55,96.62,96.46,96.56,15237.0,83.1785,83.2388,83.1009,83.1871,15237.0
2019-05-22 12:40:00,96.59,96.7,96.57,96.64,41304.0,83.2129,83.3077,83.1957,83.256,41304.0
2019-05-22 12:50:00,96.67,96.72,96.64,96.64,11602.0,83.2818,83.3249,83.256,83.256,11602.0
2019-05-22 13:00:00,96.68,96.72,96.6,96.6,9622.0,83.2905,83.3249,83.2215,83.2215,9622.0
2019-05-22 13:10:00,96.6,96.72,96.6,96.69,11564.0,83.2215,83.3249,83.2215,83.2991,11564.0
2019-05-22 13:20:00,96.71,96.74,96.65,96.7,12864.0,83.3163,83.3422,83.2646,83.3077,12864.0
2019-05-22 13:30:00,96.7,96.7,96.65,96.67,8601.0,83.3077,83.3077,83.2646,83.2818,8601.0
2019-05-22 13:40:00,96.71,96.73,96.68,96.72,24932.0,83.3163,83.3335,83.2905,83.3249,24932.0
2019-05-22 13:50:00,96.72,96.97,96.7,96.94,89744.0,83.3249,83.5403,83.3077,83.5145,89744.0
2019-05-22 14:00:00,96.92,97.15,96.89,97.06,27911.0,83.4972,83.6954,83.4714,83.6178,27911.0
2019-05-22 14:10:00,97.11,97.11,96.9,96.97,9466.0,83.6609,83.6609,83.48,83.5403,9466.0
2019-05-22 14:20:00,97.01,97.2,97.01,97.1,18866.0,83.5748,83.7384,83.5748,83.6523,18866.0
2019-05-22 14:30:00,97.11,97.16,97.08,97.11,9146.0,83.6609,83.704,83.6351,83.6609,9146.0
2019-05-22 14:40:00,97.1,97.25,97.09,97.19,12328.0,83.6523,83.7815,83.6437,83.7298,12328.0
2019-05-22 14:50:00,97.18,97.27,97.17,97.26,7953.0,83.7212,83.7988,83.7126,83.7901,7953.0
2019-05-22 15:00:00,97.28,97.28,97.12,97.15,17790.0,83.8074,83.8074,83.6695,83.6954,17790.0
2019-05-22 15:10:00,97.15,97.29,97.1,97.26,18624.0,83.6954,83.816,83.6523,83.7901,18624.0
2019-05-22 15:20:00,97.26,97.35,97.26,97.28,18408.0,83.7901,83.8677,83.7901,83.8074,18408.0
2019-05-22 15:30:00,97.27,97.27,97.19,97.25,31631.0,83.7988,83.7988,83.7298,83.7815,31631.0
2019-05-22 15:40:00,97.26,97.32,97.23,97.25,44448.0,83.7901,83.8418,83.7643,83.7815,44448.0
2019-05-22 15:50:00,97.25,97.27,97.07,97.1,126048.0,83.7815,83.7988,83.6265,83.6523,126048.0
2019-05-23 09:30:00,96.49,96.5,96.18,96.18,23835.0,83.1268,83.1354,82.8597,82.8597,23835.0
2019-05-23 09:40:00,96.26,96.41,96.15,96.17,12849.0,82.9286,83.0579,82.8339,82.8511,12849.0
2019-05-23 09:50:00,96.16,96.16,95.94,96.16,11119.0,82.8425,82.8425,82.6529,82.8425,11119.0
2019-05-23 10:00:00,96.15,96.37,96.14,96.34,18757.0,82.8339,83.0234,82.8253,82.9976,18757.0
2019-05-23 10:10:00,96.36,96.48,96.22,96.25,20984.0,83.0148,83.1182,82.8942,82.92,20984.0
2019-05-23 10:20:00,96.22,96.33,96.08,96.31,31683.0,82.8942,82.9889,82.7736,82.9717,31683.0
2019-05-23 10:30:00,96.29,96.43,96.24,96.39,10431.0,82.9545,83.0751,82.9114,83.0406,10431.0
2019-05-23 10:40:00,96.33,96.34,96.18,96.25,17168.0,82.9889,82.9976,82.8597,82.92,17168.0
2019-05-23 10:50:00,96.27,96.4,96.17,96.21,17664.0,82.9372,83.0492,82.8511,82.8856,17664.0
2019-05-23 11:00:00,96.22,96.34,96.14,96.29,16339.0,82.8942,82.9976,82.8253,82.9545,16339.0
2019-05-23 11:10:00,96.27,96.32,96.13,96.22,24653.0,82.9372,82.9803,82.8166,82.8942,24653.0
2019-05-23 11:20:00,96.25,96.36,96.14,96.28,28579.0,82.92,83.0148,82.8253,82.9459,28579.0
2019-05-23 11:30:00,96.31,96.31,96.1,96.2,16005.0,82.9717,82.9717,82.7908,82.8769,16005.0
2019-05-23 11:40:00,96.2,96.2,96.01,96.06,10710.0,82.8769,82.8769,82.7133,82.7563,10710.0
2019-05-23 11:50:00,96.05,96.06,95.89,95.95,42440.0,82.7477,82.7563,82.6099,82.6616,42440.0
2019-05-23 12:00:00,95.95,96.17,95.95,96.04,25690.0,82.6616,82.8511,82.6616,82.7391,25690.0
2019-05-23 12:10:00,96.08,96.14,95.99,96.05,9360.0,82.7736,82.8253,82.696,82.7477,9360.0
2019-05-23 12:20:00,96.03,96.16,96.0,96.13,9140.0,82.7305,82.8425,82.7046,82.8166,9140.0
2019-05-23 12:30:00,96.13,96.13,96.04,96.12,7613.0,82.8166,82.8166,82.7391,82.808,7613.0
2019-05-23 12:40:00,96.12,96.17,95.99,96.0,14264.0,82.808,82.8511,82.696,82.7046,14264.0
2019-05-23 12:50:00,96.0,96.01,95.84,95.84,9335.0,82.7046,82.7133,82.5668,82.5668,9335.0
2019-05-23 13:00:00,95.82,95.83,95.75,95.81,13299.0,82.5496,82.5582,82.4893,82.541,13299.0
2019-05-23 13:10:00,95.81,95.81,95.63,95.66,9606.0,82.541,82.541,82.3859,82.4117,9606.0
2019-05-23 13:20:00,95.69,95.79,95.68,95.68,10323.0,82.4376,82.5237,82.429,82.429,10323.0
2019-05-23 13:30:00,95.68,95.74,95.66,95.71,11803.0,82.429,82.4806,82.4117,82.4548,11803.0
2019-05-23 13:40:00,95.75,95.76,95.68,95.68,8920.0,82.4893,82.4979,82.429,82.429,8920.0
2019-05-23 13:50:00,95.68,95.78,95.68,95.76,7317.0,82.429,82.5151,82.429,82.4979,7317.0
2019-05-23 14:00:00,95.76,95.79,95.63,95.63,9473.0,82.4979,82.5237,82.3859,82.3859,9473.0
2019-05-23 14:10:00,95.64,95.66,95.54,95.66,8134.0,82.3945,82.4117,82.3083,82.4117,8134.0
2019-05-23 14:20:00,95.66,95.71,95.56,95.57,9245.0,82.4117,82.4548,82.3256,82.3342,9245.0
2019-05-23 14:30:00,95.59,95.71,95.57,95.63,10740.0,82.3514,82.4548,82.3342,82.3859,10740.0
2019-05-23 14:40:00,95.64,95.65,95.53,95.53,10143.0,82.3945,82.4031,82.2997,82.2997,10143.0
2019-05-23 14:50:00,95.53,95.6,95.53,95.58,10345.0,82.2997,82.36,82.2997,82.3428,10345.0
2019-05-23 15:00:00,95.6,95.6,95.46,95.48,13676.0,82.36,82.36,82.2394,82.2567,13676.0
2019-05-23 15:10:00,95.5,95.68,95.48,95.61,15830.0,82.2739,82.429,82.2567,82.3687,15830.0
2019-05-23 15:20:00,95.61,96.01,95.61,95.97,18654.0,82.3687,82.7133,82.3687,82.6788,18654.0
2019-05-23 15:30:00,95.96,96.04,95.89,95.94,25029.0,82.6702,82.7391,82.6099,82.6529,25029.0
2019-05-23 15:40:00,95.94,95.99,95.78,95.97,90503.0,82.6529,82.696,82.5151,82.6788,90503.0
2019-05-23 15:50:00,95.98,96.07,95.82,95.98,163751.0,82.6874,82.7649,82.5496,82.6874,163751.0
2019-05-24 09:30:00,96.23,96.33,95.9,96.17,43464.0,82.9028,82.9889,82.6185,82.8511,43464.0
2019-05-24 09:40:00,96.14,96.2,95.97,96.17,10619.0,82.8253,82.8769,82.6788,82.8511,10619.0
2019-05-24 09:50:00,96.17,96.21,95.99,96.21,19755.0,82.8511,82.8856,82.696,82.8856,19755.0
2019-05-24 10:00:00,96.16,96.22,96.0,96.08,15826.0,82.8425,82.8942,82.7046,82.7736,15826.0
2019-05-24 10:10:00,96.08,96.11,96.01,96.04,46274.0,82.7736,82.7994,82.7133,82.7391,46274.0
2019-05-24 10:20:00,96.04,96.05,95.9,95.93,19653.0,82.7391,82.7477,82.6185,82.6443,19653.0
2019-05-24 10:30:00,95.95,96.09,95.95,96.06,10107.0,82.6616,82.7822,82.6616,82.7563,10107.0
2019-05-24 10:40:00,96.03,96.07,95.91,95.92,22970.0,82.7305,82.7649,82.6271,82.6357,22970.0
2019-05-24 10:50:00,95.92,96.0,95.77,95.85,45074.0,82.6357,82.7046,82.5065,82.5754,45074.0
2019-05-24 11:00:00,95.84,96.0,95.82,95.95,32357.0,82.5668,82.7046,82.5496,82.6616,32357.0
2019-05-24 11:10:00,95.99,96.01,95.89,95.94,41464.0,82.696,82.7133,82.6099,82.6529,41464.0
2019-05-24 11:20:00,95.94,95.97,95.79,95.83,11985.0,82.6529,82.6788,82.5237,82.5582,11985.0
2019-05-24 11:30:00,95.85,95.97,95.83,95.93,7674.0,82.5754,82.6788,82.5582,82.6443,7674.0
2019-05-24 11:40:00,95.94,95.96,95.87,95.93,8198.0,82.6529,82.6702,82.5926,82.6443,8198.0
2019-05-24 11:50:00,95.91,95.98,95.87,95.9,8104.0,82.6271,82.6874,82.5926,82.6185,8104.0
2019-05-24 12:00:00,95.91,95.91,95.85,95.9,7733.0,82.6271,82.6271,82.5754,82.6185,7733.0
2019-05-24 12:10:00,95.91,95.97,95.85,95.94,8744.0,82.6271,82.6788,82.5754,82.6529,8744.0
2019-05-24 12:20:00,95.95,96.01,95.92,95.98,8338.0,82.6616,82.7133,82.6357,82.6874,8338.0
2019-05-24 12:30:00,95.98,96.09,95.98,96.09,5703.0,82.6874,82.7822,82.6874,82.7822,5703.0
2019-05-24 12:40:00,96.11,96.23,96.06,96.23,7619.0,82.7994,82.9028,82.7563,82.9028,7619.0
2019-05-24 12:50:00,96.19,96.29,96.17,96.25,6990.0,82.8683,82.9545,82.8511,82.92,6990.0
2019-05-24 13:00:00,96.27,96.27,96.21,96.22,3975.0,82.9372,82.9372,82.8856,82.8942,3975.0
2019-05-24 13:10:00,96.2,96.2,96.05,96.08,7253.0,82.8769,82.8769,82.7477,82.7736,7253.0
2019-05-24 13:20:00,96.08,96.2,96.08,96.19,6752.0,82.7736,82.8769,82.7736,82.8683,6752.0
2019-05-24 13:30:00,96.18,96.23,96.06,96.06,9928.0,82.8597,82.9028,82.7563,82.7563,9928.0
2019-05-24 13:40:00,96.1,96.19,96.09,96.19,6736.0,82.7908,82.8683,82.7822,82.8683,6736.0
2019-05-24 13:50:00,96.2,96.22,96.09,96.12,6058.0,82.8769,82.8942,82.7822,82.808,6058.0
2019-05-24 14:00:00,96.13,96.15,96.06,96.13,8739.0,82.8166,82.8339,82.7563,82.8166,8739.0
2019-05-24 14:10:00,96.13,96.13,96.07,96.07,10408.0,82.8166,82.8166,82.7649,82.7649,10408.0
2019-05-24 14:20:00,96.07,96.1,96.0,96.03,7856.0,82.7649,82.7908,82.7046,82.7305,7856.0
2019-05-24 14:30:00,96.03,96.13,96.01,96.13,13904.0,82.7305,82.8166,82.7133,82.8166,13904.0
2019-05-24 14:40:00,96.13,96.13,96.06,96.06,9225.0,82.8166,82.8166,82.7563,82.7563,9225.0
2019-05-24 14:50:00,96.07,96.18,96.06,96.14,10232.0,82.7649,82.8597,82.7563,82.8253,10232.0
2019-05-24 15:00:00,96.16,96.38,96.15,96.29,10607.0,82.8425,83.032,82.8339,82.9545,10607.0
2019-05-24 15:10:00,96.3,96.31,96.25,96.27,12624.0,82.9631,82.9717,82.92,82.9372,12624.0
2019-05-24 15:20:00,96.27,96.41,96.25,96.39,11794.0,82.9372,83.0579,82.92,83.0406,11794.0
2019-05-24 15:30:00,96.36,96.41,96.29,96.4,15581.0,83.0148,83.0579,82.9545,83.0492,15581.0
2019-05-24 15:40:00,96.41,96.42,96.33,96.37,22839.0,83.0579,83.0665,82.9889,83.0234,22839.0
2019-05-24 15:50:00,96.38,96.5,96.32,96.41,97267.0,83.032,83.1354,82.9803,83.0579,97267.0
2019-05-28 09:30:00,96.32,96.5,96.24,96.31,13696.0,82.9803,83.1354,82.9114,82.9717,13696.0
2019-05-28 09:40:00,96.38,96.76,96.32,96.76,8063.0,83.032,83.3594,82.9803,83.3594,8063.0
2019-05-28 09:50:00,96.76,96.89,96.75,96.83,31251.0,83.3594,83.4714,83.3508,83.4197,31251.0
2019-05-28 10:00:00,96.8,96.8,96.6,96.6,16174.0,83.3938,83.3938,83.2215,83.2215,16174.0
2019-05-28 10:10:00,96.61,96.67,96.43,96.46,16868.0,83.2302,83.2818,83.0751,83.1009,16868.0
2019-05-28 10:20:00,96.46,96.52,96.42,96.51,11465.0,83.1009,83.1526,83.0665,83.144,11465.0
2019-05-28 10:30:00,96.49,96.54,96.34,96.34,14743.0,83.1268,83.1699,82.9976,82.9976,14743.0
2019-05-28 10:40:00,96.34,96.46,96.34,96.37,11897.0,82.9976,83.1009,82.9976,83.0234,11897.0
2019-05-28 10:50:00,96.38,96.42,96.27,96.41,11732.0,83.032,83.0665,82.9372,83.0579,11732.0
2019-05-28 11:00:00,96.41,96.45,96.37,96.41,8730.0,83.0579,83.0923,83.0234,83.0579,8730.0
2019-05-28 11:10:00,96.43,96.57,96.43,96.51,10976.0,83.0751,83.1957,83.0751,83.144,10976.0
2019-05-28 11:20:00,96.53,96.53,96.39,96.44,17597.0,83.1612,83.1612,83.0406,83.0837,17597.0
2019-05-28 11:30:00,96.4,96.4,96.22,96.24,14032.0,83.0492,83.0492,82.8942,82.9114,14032.0
2019-05-28 11:40:00,96.24,96.33,96.19,96.21,9408.0,82.9114,82.9889,82.8683,82.8856,9408.0
2019-05-28 11:50:00,96.21,96.33,96.12,96.32,33530.0,82.8856,82.9889,82.808,82.9803,33530.0
2019-05-28 12:00:00,96.32,96.38,96.24,96.38,14008.0,82.9803,83.032,82.9114,83.032,14008.0
2019-05-28 12:10:00,96.37,96.42,96.34,96.35,13332.0,83.0234,83.0665,82.9976,83.0062,13332.0
2019-05-28 12:20:00,96.35,96.48,96.35,96.45,8010.0,83.0062,83.1182,83.0062,83.0923,8010.0
2019-05-28 12:30:00,96.48,96.52,96.46,96.5,6672.0,83.1182,83.1526,83.1009,83.1354,6672.0
2019-05-28 12:40:00,96.5,96.5,96.41,96.47,5823.0,83.1354,83.1354,83.0579,83.1095,5823.0
2019-05-28 12:50:00,96.47,96.49,96.36,96.38,8050.0,83.1095,83.1268,83.0148,83.032,8050.0
2019-05-28 13:00:00,96.39,96.44,96.31,96.35,11393.0,83.0406,83.0837,82.9717,83.0062,11393.0
2019-05-28 13:10:00,96.36,96.4,96.3,96.39,7027.0,83.0148,83.0492,82.9631,83.0406,7027.0
2019-05-28 13:20:00,96.4,96.45,96.36,96.39,5451.0,83.0492,83.0923,83.0148,83.0406,5451.0
2019-05-28 13:30:00,96.38,96.38,96.31,96.32,7388.0,83.032,83.032,82.9717,82.9803,7388.0
2019-05-28 13:40:00,96.33,96.37,96.31,96.37,6246.0,82.9889,83.0234,82.9717,83.0234,6246.0
2019-05-28 13:50:00,96.37,96.4,96.32,96.32,7793.0,83.0234,83.0492,82.9803,82.9803,7793.0
2019-05-28 14:00:00,96.3,96.3,96.18,96.28,11168.0,82.9631,82.9631,82.8597,82.9459,11168.0
2019-05-28 14:10:00,96.3,96.3,96.12,96.12,10817.0,82.9631,82.9631,82.808,82.808,10817.0
2019-05-28 14:20:00,96.12,96.12,95.99,96.06,16634.0,82.808,82.808,82.696,82.7563,16634.0
2019-05-28 14:30:00,96.05,96.05,95.9,95.9,15870.0,82.7477,82.7477,82.6185,82.6185,15870.0
2019-05-28 14:40:00,95.89,95.9,95.77,95.78,18430.0,82.6099,82.6185,82.5065,82.5151,18430.0
2019-05-28 14:50:00,95.76,95.81,95.64,95.75,23500.0,82.4979,82.541,82.3945,82.4893,23500.0
2019-05-28 15:00:00,95.74,95.74,95.54,95.54,19015.0,82.4806,82.4806,82.3083,82.3083,19015.0
2019-05-28 15:10:00,95.56,95.66,95.52,95.59,26112.0,82.3256,82.4117,82.2911,82.3514,26112.0
2019-05-28 15:20:00,95.59,95.68,95.49,95.51,26964.0,82.3514,82.429,82.2653,82.2825,26964.0
2019-05-28 15:30:00,95.51,95.51,95.22,95.24,34788.0,82.2825,82.2825,82.0327,82.0499,34788.0
2019-05-28 15:40:00,95.24,95.24,95.02,95.17,58747.0,82.0499,82.0499,81.8604,81.9896,58747.0
2019-05-28 15:50:00,95.15,95.31,95.05,95.05,150107.0,81.9724,82.1102,81.8862,81.8862,150107.0
2019-05-29 09:30:00,95.9,96.09,95.49,95.6,69245.0,82.6185,82.7822,82.2653,82.36,69245.0
2019-05-29 09:40:00,95.61,95.63,95.26,95.52,34376.0,82.3687,82.3859,82.0671,82.2911,34376.0
2019-05-29 09:50:00,95.5,95.67,95.33,95.67,81554.0,82.2739,82.4203,82.1274,82.4203,81554.0
2019-05-29 10:00:00,95.68,95.76,95.44,95.55,27157.0,82.429,82.4979,82.2222,82.317,27157.0
2019-05-29 10:10:00,95.54,95.86,95.51,95.78,20240.0,82.3083,82.584,82.2825,82.5151,20240.0
2019-05-29 10:20:00,95.79,96.01,95.79,96.0,24586.0,82.5237,82.7133,82.5237,82.7046,24586.0
2019-05-29 10:30:00,96.01,96.04,95.88,96.0,43787.0,82.7133,82.7391,82.6013,82.7046,43787.0
2019-05-29 10:40:00,95.99,96.17,95.99,96.16,49571.0,82.696,82.8511,82.696,82.8425,49571.0
2019-05-29 10:50:00,96.16,96.18,95.88,95.9,31730.0,82.8425,82.8597,82.6013,82.6185,31730.0
2019-05-29 11:00:00,95.92,96.22,95.84,96.18,26356.0,82.6357,82.8942,82.5668,82.8597,26356.0
2019-05-29 11:10:00,96.18,96.26,96.09,96.22,28055.0,82.8597,82.9286,82.7822,82.8942,28055.0
2019-05-29 11:20:00,96.21,96.22,95.97,95.99,28596.0,82.8856,82.8942,82.6788,82.696,28596.0
2019-05-29 11:30:00,95.99,96.0,95.63,95.63,24798.0,82.696,82.7046,82.3859,82.3859,24798.0
2019-05-29 11:40:00,95.63,95.65,95.33,95.39,43578.0,82.3859,82.4031,82.1274,82.1791,43578.0
2019-05-29 11:50:00,95.36,95.47,95.29,95.45,23521.0,82.1533,82.248,82.093,82.2308,23521.0
2019-05-29 12:00:00,95.45,95.74,95.38,95.72,16444.0,82.2308,82.4806,82.1705,82.4634,16444.0
2019-05-29 12:10:00,95.7,95.84,95.62,95.81,23712.0,82.4462,82.5668,82.3773,82.541,23712.0
2019-05-29 12:20:00,95.8,95.91,95.75,95.89,9386.0,82.5323,82.6271,82.4893,82.6099,9386.0
2019-05-29 12:30:00,95.88,96.0,95.87,95.96,19398.0,82.6013,82.7046,82.5926,82.6702,19398.0
2019-05-29 12:40:00,95.95,95.99,95.91,95.91,12026.0,82.6616,82.696,82.6271,82.6271,12026.0
2019-05-29 12:50:00,95.92,95.93,95.78,95.79,15679.0,82.6357,82.6443,82.5151,82.5237,15679.0
2019-05-29 13:00:00,95.8,96.1,95.79,96.03,28713.0,82.5323,82.7908,82.5237,82.7305,28713.0
2019-05-29 13:10:00,96.04,96.04,95.84,95.95,12049.0,82.7391,82.7391,82.5668,82.6616,12049.0
2019-05-29 13:20:00,95.93,96.09,95.88,96.08,18093.0,82.6443,82.7822,82.6013,82.7736,18093.0
2019-05-29 13:30:00,96.06,96.13,95.97,96.01,10473.0,82.7563,82.8166,82.6788,82.7133,10473.0
2019-05-29 13:40:00,96.02,96.02,95.88,95.98,11061.0,82.7219,82.7219,82.6013,82.6874,11061.0
2019-05-29 13:50:00,95.98,96.05,95.93,95.98,16957.0,82.6874,82.7477,82.6443,82.6874,16957.0
2019-05-29 14:00:00,95.98,96.12,95.93,95.93,13417.0,82.6874,82.808,82.6443,82.6443,13417.0
2019-05-29 14:10:00,95.93,95.98,95.89,95.96,15197.0,82.6443,82.6874,82.6099,82.6702,15197.0
2019-05-29 14:20:00,95.95,96.02,95.82,95.84,21883.0,82.6616,82.7219,82.5496,82.5668,21883.0
2019-05-29 14:30:00,95.86,95.86,95.7,95.79,19808.0,82.584,82.584,82.4462,82.5237,19808.0
2019-05-29 14:40:00,95.78,95.78,95.46,95.46,44308.0,82.5151,82.5151,82.2394,82.2394,44308.0
2019-05-29 14:50:00,95.47,95.71,95.47,95.71,47445.0,82.248,82.4548,82.248,82.4548,47445.0
2019-05-29 15:00:00,95.69,95.72,95.58,95.7,22407.0,82.4376,82.4634,82.3428,82.4462,22407.0
2019-05-29 15:10:00,95.72,95.82,95.66,95.8,19460.0,82.4634,82.5496,82.4117,82.5323,19460.0
2019-05-29 15:20:00,95.81,96.05,95.76,96.03,31808.0,82.541,82.7477,82.4979,82.7305,31808.0
2019-05-29 15:30:00,96.04,96.3,95.96,96.25,50406.0,82.7391,82.9631,82.6702,82.92,50406.0
2019-05-29 15:40:00,96.26,96.38,96.13,96.15,54558.0,82.9286,83.032,82.8166,82.8339,54558.0
2019-05-29 15:50:00,96.13,96.35,96.0,96.23,153278.0,82.8166,83.0062,82.7046,82.9028,153278.0
2019-05-30 09:30:00,96.08,96.17,95.89,96.09,27516.0,83.2052,83.2831,83.0406,83.2138,27516.0
2019-05-30 09:40:00,96.09,96.3,95.93,96.19,66344.0,83.2138,83.3957,83.0753,83.3004,66344.0
2019-05-30 09:50:00,96.18,96.4,96.08,96.37,20818.0,83.2918,83.4823,83.2052,83.4563,20818.0
2019-05-30 10:00:00,96.37,96.38,96.06,96.12,21402.0,83.4563,83.465,83.1878,83.2398,21402.0
2019-05-30 10:10:00,96.11,96.13,95.95,96.03,21118.0,83.2311,83.2485,83.0926,83.1619,21118.0
2019-05-30 10:20:00,96.03,96.18,96.0,96.0,14998.0,83.1619,83.2918,83.1359,83.1359,14998.0
2019-05-30 10:30:00,96.03,96.04,95.84,95.84,15707.0,83.1619,83.1705,82.9973,82.9973,15707.0
2019-05-30 10:40:00,95.84,95.91,95.68,95.75,21624.0,82.9973,83.0579,82.8588,82.9194,21624.0
2019-05-30 10:50:00,95.77,95.81,95.54,95.68,15056.0,82.9367,82.9713,82.7375,82.8588,15056.0
2019-05-30 11:00:00,95.65,95.71,95.59,95.7,14755.0,82.8328,82.8847,82.7808,82.8761,14755.0
2019-05-30 11:10:00,95.71,95.81,95.67,95.67,20837.0,82.8847,82.9713,82.8501,82.8501,20837.0
2019-05-30 11:20:00,95.67,95.78,95.67,95.68,12514.0,82.8501,82.9454,82.8501,82.8588,12514.0
2019-05-30 11:30:00,95.7,95.71,95.52,95.54,27105.0,82.8761,82.8847,82.7202,82.7375,27105.0
2019-05-30 11:40:00,95.52,95.58,95.43,95.57,16466.0,82.7202,82.7722,82.6423,82.7635,16466.0
2019-05-30 11:50:00,95.6,95.61,95.51,95.58,11216.0,82.7895,82.7981,82.7115,82.7722,11216.0
2019-05-30 12:00:00,95.61,95.71,95.58,95.62,8422.0,82.7981,82.8847,82.7722,82.8068,8422.0
2019-05-30 12:10:00,95.61,95.68,95.55,95.66,11488.0,82.7981,82.8588,82.7462,82.8414,11488.0
2019-05-30 12:20:00,95.61,95.74,95.6,95.64,12853.0,82.7981,82.9107,82.7895,82.8241,12853.0
2019-05-30 12:30:00,95.64,95.8,95.6,95.73,18995.0,82.8241,82.9627,82.7895,82.9021,18995.0
2019-05-30 12:40:00,95.73,95.79,95.68,95.78,14640.0,82.9021,82.954,82.8588,82.9454,14640.0
2019-05-30 12:50:00,95.77,95.89,95.77,95.85,14377.0,82.9367,83.0406,82.9367,83.006,14377.0
2019-05-30 13:00:00,95.87,95.91,95.82,95.88,19246.0,83.0233,83.0579,82.98,83.032,19246.0
2019-05-30 13:10:00,95.88,95.93,95.84,95.89,22733.0,83.032,83.0753,82.9973,83.0406,22733.0
2019-05-30 13:20:00,95.89,95.9,95.81,95.85,12434.0,83.0406,83.0493,82.9713,83.006,12434.0
2019-05-30 13:30:00,95.85,95.85,95.76,95.83,28552.0,83.006,83.006,82.928,82.9887,28552.0
2019-05-30 13:40:00,95.81,95.83,95.69,95.72,11168.0,82.9713,82.9887,82.8674,82.8934,11168.0
2019-05-30 13:50:00,95.72,95.86,95.7,95.86,14624.0,82.8934,83.0146,82.8761,83.0146,14624.0
2019-05-30 14:00:00,95.86,95.97,95.82,95.84,11462.0,83.0146,83.1099,82.98,82.9973,11462.0
2019-05-30 14:10:00,95.85,95.86,95.77,95.86,17646.0,83.006,83.0146,82.9367,83.0146,17646.0
2019-05-30 14:20:00,95.84,95.86,95.69,95.7,16830.0,82.9973,83.0146,82.8674,82.8761,16830.0
2019-05-30 14:30:00,95.71,95.71,95.53,95.54,12401.0,82.8847,82.8847,82.7289,82.7375,12401.0
2019-05-30 14:40:00,95.54,95.71,95.54,95.71,14807.0,82.7375,82.8847,82.7375,82.8847,14807.0
2019-05-30 14:50:00,95.71,95.89,95.67,95.84,13057.0,82.8847,83.0406,82.8501,82.9973,13057.0
2019-05-30 15:00:00,95.86,95.86,95.64,95.68,16119.0,83.0146,83.0146,82.8241,82.8588,16119.0
2019-05-30 15:10:00,95.69,95.82,95.67,95.67,14508.0,82.8674,82.98,82.8501,82.8501,14508.0
2019-05-30 15:20:00,95.68,95.84,95.62,95.78,20150.0,82.8588,82.9973,82.8068,82.9454,20150.0
2019-05-30 15:30:00,95.77,96.02,95.69,95.97,24739.0,82.9367,83.1532,82.8674,83.1099,24739.0
2019-05-30 15:40:00,96.0,96.08,95.89,96.05,56051.0,83.1359,83.2052,83.0406,83.1792,56051.0
2019-05-30 15:50:00,96.06,96.06,95.77,95.89,91627.0,83.1878,83.1878,82.9367,83.0406,91627.0
2019-05-31 09:30:00,94.93,95.26,94.92,95.01,23916.0,82.2093,82.495,82.2006,82.2785,23916.0
2019-05-31 09:40:00,95.0,95.03,94.82,94.91,15765.0,82.2699,82.2959,82.114,82.1919,15765.0
2019-05-31 09:50:00,94.89,95.38,94.85,95.38,13018.0,82.1746,82.599,82.14,82.599,13018.0
2019-05-31 10:00:00,95.29,95.43,95.14,95.23,16301.0,82.521,82.6423,82.3911,82.4691,16301.0
2019-05-31 10:10:00,95.23,95.23,95.04,95.15,14836.0,82.4691,82.4691,82.3045,82.3998,14836.0
2019-05-31 10:20:00,95.19,95.39,95.17,95.36,8901.0,82.4344,82.6076,82.4171,82.5816,8901.0
2019-05-31 10:30:00,95.38,95.49,95.33,95.43,8910.0,82.599,82.6942,82.5557,82.6423,8910.0
2019-05-31 10:40:00,95.42,95.44,95.33,95.44,13869.0,82.6336,82.6509,82.5557,82.6509,13869.0
2019-05-31 10:50:00,95.44,95.47,95.22,95.26,11027.0,82.6509,82.6769,82.4604,82.495,11027.0
2019-05-31 11:00:00,95.3,95.42,95.26,95.36,10173.0,82.5297,82.6336,82.495,82.5816,10173.0
2019-05-31 11:10:00,95.36,95.47,95.35,95.47,13094.0,82.5816,82.6769,82.573,82.6769,13094.0
2019-05-31 11:20:00,95.46,95.57,95.41,95.49,15947.0,82.6682,82.7635,82.6249,82.6942,15947.0
2019-05-31 11:30:00,95.46,95.52,95.4,95.42,11376.0,82.6682,82.7202,82.6163,82.6336,11376.0
2019-05-31 11:40:00,95.38,95.47,95.31,95.44,10817.0,82.599,82.6769,82.5383,82.6509,10817.0
2019-05-31 11:50:00,95.44,95.44,95.31,95.39,13371.0,82.6509,82.6509,82.5383,82.6076,13371.0
2019-05-31 12:00:00,95.4,95.57,95.38,95.57,7530.0,82.6163,82.7635,82.599,82.7635,7530.0
2019-05-31 12:10:00,95.55,95.62,95.51,95.62,7700.0,82.7462,82.8068,82.7115,82.8068,7700.0
2019-05-31 12:20:00,95.63,95.63,95.46,95.51,10106.0,82.8155,82.8155,82.6682,82.7115,10106.0
2019-05-31 12:30:00,95.51,95.59,95.47,95.48,8305.0,82.7115,82.7808,82.6769,82.6856,8305.0
2019-05-31 12:40:00,95.49,95.52,95.36,95.41,10467.0,82.6942,82.7202,82.5816,82.6249,10467.0
2019-05-31 12:50:00,95.41,95.45,95.32,95.38,9383.0,82.6249,82.6596,82.547,82.599,9383.0
2019-05-31 13:00:00,95.37,95.47,95.32,95.45,10935.0,82.5903,82.6769,82.547,82.6596,10935.0
2019-05-31 13:10:00,95.46,95.69,95.46,95.69,15044.0,82.6682,82.8674,82.6682,82.8674,15044.0
2019-05-31 13:20:00,95.68,95.74,95.67,95.74,8793.0,82.8588,82.9107,82.8501,82.9107,8793.0
2019-05-31 13:30:00,95.74,95.74,95.67,95.7,8220.0,82.9107,82.9107,82.8501,82.8761,8220.0
2019-05-31 13:40:00,95.7,95.7,95.63,95.65,9284.0,82.8761,82.8761,82.8155,82.8328,9284.0
2019-05-31 13:50:00,95.65,95.66,95.53,95.53,16851.0,82.8328,82.8414,82.7289,82.7289,16851.0
2019-05-31 14:00:00,95.53,95.56,95.37,95.48,10273.0,82.7289,82.7548,82.5903,82.6856,10273.0
2019-05-31 14:10:00,95.48,95.49,95.3,95.36,17577.0,82.6856,82.6942,82.5297,82.5816,17577.0
2019-05-31 14:20:00,95.34,95.43,95.32,95.38,17601.0,82.5643,82.6423,82.547,82.599,17601.0
2019-05-31 14:30:00,95.36,95.36,95.18,95.24,15040.0,82.5816,82.5816,82.4258,82.4777,15040.0
2019-05-31 14:40:00,95.24,95.49,95.23,95.41,18392.0,82.4777,82.6942,82.4691,82.6249,18392.0
2019-05-31 14:50:00,95.43,95.48,95.38,95.4,11314.0,82.6423,82.6856,82.599,82.6163,11314.0
2019-05-31 15:00:00,95.38,95.38,95.26,95.32,19784.0,82.599,82.599,82.495,82.547,19784.0
2019-05-31 15:10:00,95.32,95.39,95.3,95.35,23358.0,82.547,82.6076,82.5297,82.573,23358.0
2019-05-31 15:20:00,95.35,95.41,95.24,95.41,32770.0,82.573,82.6249,82.4777,82.6249,32770.0
2019-05-31 15:30:00,95.39,95.51,95.36,95.44,35081.0,82.6076,82.7115,82.5816,82.6509,35081.0
2019-05-31 15:40:00,95.46,95.62,95.42,95.61,34246.0,82.6682,82.8068,82.6336,82.7981,34246.0
2019-05-31 15:50:00,95.6,95.65,95.47,95.52,101813.0,82.7895,82.8328,82.6769,82.7202,101813.0
2019-06-03 09:30:00,95.33,95.69,95.33,95.53,41918.0,82.5557,82.8674,82.5557,82.7289,41918.0
2019-06-03 09:40:00,95.6,95.65,95.48,95.6,23043.0,82.7895,82.8328,82.6856,82.7895,23043.0
2019-06-03 09:50:00,95.6,95.66,95.34,95.46,17616.0,82.7895,82.8414,82.5643,82.6682,17616.0
2019-06-03 10:00:00,95.44,95.6,95.26,95.6,47696.0,82.6509,82.7895,82.495,82.7895,47696.0
2019-06-03 10:10:00,95.6,95.71,95.53,95.69,23444.0,82.7895,82.8847,82.7289,82.8674,23444.0
2019-06-03 10:20:00,95.68,96.18,95.68,96.17,66832.0,82.8588,83.2918,82.8588,83.2831,66832.0
2019-06-03 10:30:00,96.17,96.36,96.11,96.36,11900.0,83.2831,83.4476,83.2311,83.4476,11900.0
2019-06-03 10:40:00,96.36,96.41,96.11,96.14,11735.0,83.4476,83.4909,83.2311,83.2571,11735.0
2019-06-03 10:50:00,96.15,96.28,96.1,96.22,8651.0,83.2658,83.3784,83.2225,83.3264,8651.0
2019-06-03 11:00:00,96.23,96.25,95.98,96.0,13651.0,83.3351,83.3524,83.1186,83.1359,13651.0
2019-06-03 11:10:00,95.97,96.11,95.89,96.06,15059.0,83.1099,83.2311,83.0406,83.1878,15059.0
2019-06-03 11:20:00,96.06,96.07,95.9,96.03,13766.0,83.1878,83.1965,83.0493,83.1619,13766.0
2019-06-03 11:30:00,96.02,96.15,95.97,96.15,12146.0,83.1532,83.2658,83.1099,83.2658,12146.0
2019-06-03 11:40:00,96.12,96.16,95.97,96.0,11978.0,83.2398,83.2744,83.1099,83.1359,11978.0
2019-06-03 11:50:00,96.0,96.04,95.81,95.83,13478.0,83.1359,83.1705,82.9713,82.9887,13478.0
2019-06-03 12:00:00,95.83,95.89,95.7,95.74,10671.0,82.9887,83.0406,82.8761,82.9107,10671.0
2019-06-03 12:10:00,95.75,95.78,95.64,95.77,10391.0,82.9194,82.9454,82.8241,82.9367,10391.0
2019-06-03 12:20:00,95.73,95.76,95.68,95.68,10605.0,82.9021,82.928,82.8588,82.8588,10605.0
2019-06-03 12:30:00,95.7,95.77,95.65,95.76,11304.0,82.8761,82.9367,82.8328,82.928,11304.0
2019-06-03 12:40:00,95.73,95.84,95.65,95.82,8023.0,82.9021,82.9973,82.8328,82.98,8023.0
2019-06-03 12:50:00,95.82,95.83,95.7,95.73,12293.0,82.98,82.9887,82.8761,82.9021,12293.0
2019-06-03 13:00:00,95.73,95.9,95.7,95.9,18279.0,82.9021,83.0493,82.8761,83.0493,18279.0
2019-06-03 13:10:00,95.9,95.94,95.86,95.92,6018.0,83.0493,83.0839,83.0146,83.0666,6018.0
2019-06-03 13:20:00,95.96,96.34,95.94,96.18,26478.0,83.1012,83.4303,83.0839,83.2918,26478.0
2019-06-03 13:30:00,96.2,96.2,95.99,96.12,8488.0,83.3091,83.3091,83.1272,83.2398,8488.0
2019-06-03 13:40:00,96.09,96.35,96.08,96.27,8545.0,83.2138,83.439,83.2052,83.3697,8545.0
2019-06-03 13:50:00,96.27,96.47,96.24,96.43,7957.0,83.3697,83.5429,83.3437,83.5083,7957.0
2019-06-03 14:00:00,96.44,96.52,96.37,96.52,8496.0,83.5169,83.5862,83.4563,83.5862,8496.0
2019-06-03 14:10:00,96.52,96.53,96.33,96.41,10023.0,83.5862,83.5949,83.4217,83.4909,10023.0
2019-06-03 14:20:00,96.41,96.48,96.36,96.38,9612.0,83.4909,83.5516,83.4476,83.465,9612.0
2019-06-03 14:30:00,96.42,96.48,96.24,96.3,12939.0,83.4996,83.5516,83.3437,83.3957,12939.0
2019-06-03 14:40:00,96.3,96.38,96.27,96.32,10607.0,83.3957,83.465,83.3697,83.413,10607.0
2019-06-03 14:50:00,96.28,96.37,96.23,96.36,13790.0,83.3784,83.4563,83.3351,83.4476,13790.0
2019-06-03 15:00:00,96.37,96.4,96.21,96.29,15153.0,83.4563,83.4823,83.3177,83.387,15153.0
2019-06-03 15:10:00,96.28,96.45,96.19,96.43,18644.0,83.3784,83.5256,83.3004,83.5083,18644.0
2019-06-03 15:20:00,96.43,96.7,96.32,96.4,31184.0,83.5083,83.7421,83.413,83.4823,31184.0
2019-06-03 15:30:00,96.4,96.55,96.27,96.5,40128.0,83.4823,83.6122,83.3697,83.5689,40128.0
2019-06-03 15:40:00,96.52,96.67,96.5,96.62,56912.0,83.5862,83.7161,83.5689,83.6728,56912.0
2019-06-03 15:50:00,96.62,96.96,96.58,96.78,167496.0,83.6728,83.9672,83.6382,83.8114,167496.0
2019-06-04 09:30:00,97.6,98.06,97.5,97.79,44685.0,84.5215,84.9198,84.4349,84.686,44685.0
2019-06-04 09:40:00,97.79,97.83,97.52,97.69,14439.0,84.686,84.7207,84.4522,84.5994,14439.0
2019-06-04 09:50:00,97.72,97.77,97.53,97.64,21272.0,84.6254,84.6687,84.4609,84.5561,21272.0
2019-06-04 10:00:00,97.65,97.68,97.34,97.35,53443.0,84.5648,84.5908,84.2963,84.305,53443.0
2019-06-04 10:10:00,97.35,97.53,97.25,97.52,22912.0,84.305,84.4609,84.2184,84.4522,22912.0
2019-06-04 10:20:00,97.5,97.67,97.46,97.57,19506.0,84.4349,84.5821,84.4002,84.4955,19506.0
2019-06-04 10:30:00,97.57,97.62,97.46,97.46,15034.0,84.4955,84.5388,84.4002,84.4002,15034.0
2019-06-04 10:40:00,97.47,97.55,97.23,97.23,14731.0,84.4089,84.4782,84.2011,84.2011,14731.0
2019-06-04 10:50:00,97.2,97.35,97.13,97.33,17308.0,84.1751,84.305,84.1145,84.2877,17308.0
2019-06-04 11:00:00,97.31,97.51,97.29,97.47,18753.0,84.2703,84.4435,84.253,84.4089,18753.0
2019-06-04 11:10:00,97.47,97.47,97.21,97.26,19774.0,84.4089,84.4089,84.1837,84.227,19774.0
2019-06-04 11:20:00,97.26,97.41,97.26,97.39,12283.0,84.227,84.3569,84.227,84.3396,12283.0
2019-06-04 11:30:00,97.39,97.55,97.28,97.52,15583.0,84.3396,84.4782,84.2444,84.4522,15583.0
2019-06-04 11:40:00,97.53,97.61,97.53,97.57,7319.0,84.4609,84.5301,84.4609,84.4955,7319.0
2019-06-04 11:50:00,97.58,97.65,97.52,97.56,9980.0,84.5042,84.5648,84.4522,84.4868,9980.0
2019-06-04 12:00:00,97.58,97.63,97.5,97.63,8091.0,84.5042,84.5475,84.4349,84.5475,8091.0
2019-06-04 12:10:00,97.62,97.62,97.38,97.47,35398.0,84.5388,84.5388,84.331,84.4089,35398.0
2019-06-04 12:20:00,97.52,97.54,97.45,97.52,6884.0,84.4522,84.4695,84.3916,84.4522,6884.0
2019-06-04 12:30:00,97.52,97.52,97.36,97.39,7854.0,84.4522,84.4522,84.3136,84.3396,7854.0
2019-06-04 12:40:00,97.37,97.55,97.33,97.52,6816.0,84.3223,84.4782,84.2877,84.4522,6816.0
2019-06-04 12:50:00,97.55,97.66,97.47,97.48,26069.0,84.4782,84.5734,84.4089,84.4176,26069.0
2019-06-04 13:00:00,97.47,97.64,97.47,97.6,6881.0,84.4089,84.5561,84.4089,84.5215,6881.0
2019-06-04 13:10:00,97.61,97.64,97.56,97.6,10027.0,84.5301,84.5561,84.4868,84.5215,10027.0
2019-06-04 13:20:00,97.6,97.73,97.57,97.7,7371.0,84.5215,84.6341,84.4955,84.6081,7371.0
2019-06-04 13:30:00,97.72,97.77,97.61,97.63,11845.0,84.6254,84.6687,84.5301,84.5475,11845.0
2019-06-04 13:40:00,97.62,97.69,97.62,97.63,5962.0,84.5388,84.5994,84.5388,84.5475,5962.0
2019-06-04 13:50:00,97.62,97.69,97.58,97.66,9150.0,84.5388,84.5994,84.5042,84.5734,9150.0
2019-06-04 14:00:00,97.66,97.66,97.49,97.54,8878.0,84.5734,84.5734,84.4262,84.4695,8878.0
2019-06-04 14:10:00,97.55,97.56,97.49,97.49,8448.0,84.4782,84.4868,84.4262,84.4262,8448.0
2019-06-04 14:20:00,97.49,97.62,97.44,97.58,13510.0,84.4262,84.5388,84.3829,84.5042,13510.0
2019-06-04 14:30:00,97.58,97.58,97.51,97.58,6507.0,84.5042,84.5042,84.4435,84.5042,6507.0
2019-06-04 14:40:00,97.58,97.62,97.53,97.58,9092.0,84.5042,84.5388,84.4609,84.5042,9092.0
2019-06-04 14:50:00,97.58,97.6,97.51,97.56,10898.0,84.5042,84.5215,84.4435,84.4868,10898.0
2019-06-04 15:00:00,97.59,97.7,97.55,97.7,9854.0,84.5128,84.6081,84.4782,84.6081,9854.0
2019-06-04 15:10:00,97.69,97.77,97.66,97.66,12494.0,84.5994,84.6687,84.5734,84.5734,12494.0
2019-06-04 15:20:00,97.69,97.75,97.63,97.75,17913.0,84.5994,84.6514,84.5475,84.6514,17913.0
2019-06-04 15:30:00,97.76,97.76,97.66,97.67,20784.0,84.66,84.66,84.5734,84.5821,20784.0
2019-06-04 15:40:00,97.67,97.76,97.65,97.72,45337.0,84.5821,84.66,84.5648,84.6254,45337.0
2019-06-04 15:50:00,97.73,98.03,97.73,97.88,137643.0,84.6341,84.8939,84.6341,84.764,137643.0
2019-06-05 09:30:00,97.91,98.12,97.81,98.0,33492.0,84.7899,84.9718,84.7033,84.8679,33492.0
2019-06-05 09:40:00,97.93,98.25,97.93,98.1,17447.0,84.8073,85.0844,84.8073,84.9545,17447.0
2019-06-05 09:50:00,98.15,98.23,97.93,98.23,16701.0,84.9978,85.0671,84.8073,85.0671,16701.0
2019-06-05 10:00:00,98.22,98.34,98.03,98.23,30744.0,85.0584,85.1623,84.8939,85.0671,30744.0
2019-06-05 10:10:00,98.23,98.3,98.14,98.26,22543.0,85.0671,85.1277,84.9891,85.093,22543.0
2019-06-05 10:20:00,98.23,98.32,98.13,98.14,30919.0,85.0671,85.145,84.9805,84.9891,30919.0
2019-06-05 10:30:00,98.14,98.2,98.06,98.18,18252.0,84.9891,85.0411,84.9198,85.0238,18252.0
2019-06-05 10:40:00,98.18,98.26,98.06,98.08,14734.0,85.0238,85.093,84.9198,84.9372,14734.0
2019-06-05 10:50:00,98.08,98.23,98.03,98.23,19795.0,84.9372,85.0671,84.8939,85.0671,19795.0
2019-06-05 11:00:00,98.26,98.43,98.21,98.43,12669.0,85.093,85.2403,85.0497,85.2403,12669.0
2019-06-05 11:10:00,98.43,98.52,98.4,98.49,14752.0,85.2403,85.3182,85.2143,85.2922,14752.0
2019-06-05 11:20:00,98.5,98.66,98.48,98.52,26315.0,85.3009,85.4394,85.2836,85.3182,26315.0
2019-06-05 11:30:00,98.52,98.69,98.52,98.63,9063.0,85.3182,85.4654,85.3182,85.4135,9063.0
2019-06-05 11:40:00,98.64,98.81,98.58,98.72,25971.0,85.4221,85.5693,85.3702,85.4914,25971.0
2019-06-05 11:50:00,98.74,98.88,98.73,98.88,10219.0,85.5087,85.63,85.5001,85.63,10219.0
2019-06-05 12:00:00,98.88,98.98,98.85,98.96,17760.0,85.63,85.7166,85.604,85.6992,17760.0
2019-06-05 12:10:00,98.96,98.98,98.87,98.97,12960.0,85.6992,85.7166,85.6213,85.7079,12960.0
2019-06-05 12:20:00,98.97,99.23,98.94,99.2,11602.0,85.7079,85.9331,85.6819,85.9071,11602.0
2019-06-05 12:30:00,99.16,99.19,99.07,99.18,10590.0,85.8724,85.8984,85.7945,85.8898,10590.0
2019-06-05 12:40:00,99.19,99.25,99.15,99.22,13635.0,85.8984,85.9504,85.8638,85.9244,13635.0
2019-06-05 12:50:00,99.21,99.32,99.21,99.32,10442.0,85.9157,86.011,85.9157,86.011,10442.0
2019-06-05 13:00:00,99.32,99.41,99.31,99.37,9876.0,86.011,86.0889,86.0023,86.0543,9876.0
2019-06-05 13:10:00,99.37,99.42,99.28,99.35,12618.0,86.0543,86.0976,85.9764,86.037,12618.0
2019-06-05 13:20:00,99.36,99.39,99.26,99.28,16476.0,86.0456,86.0716,85.959,85.9764,16476.0
2019-06-05 13:30:00,99.3,99.31,99.26,99.3,6111.0,85.9937,86.0023,85.959,85.9937,6111.0
2019-06-05 13:40:00,99.3,99.3,99.18,99.18,15097.0,85.9937,85.9937,85.8898,85.8898,15097.0
2019-06-05 13:50:00,99.2,99.24,99.13,99.16,14133.0,85.9071,85.9417,85.8465,85.8724,14133.0
2019-06-05 14:00:00,99.16,99.19,98.98,99.18,23505.0,85.8724,85.8984,85.7166,85.8898,23505.0
2019-06-05 14:10:00,99.19,99.29,99.15,99.19,13120.0,85.8984,85.985,85.8638,85.8984,13120.0
2019-06-05 14:20:00,99.19,99.2,99.13,99.17,11903.0,85.8984,85.9071,85.8465,85.8811,11903.0
2019-06-05 14:30:00,99.15,99.25,99.13,99.21,55050.0,85.8638,85.9504,85.8465,85.9157,55050.0
2019-06-05 14:40:00,99.21,99.28,99.14,99.15,29180.0,85.9157,85.9764,85.8551,85.8638,29180.0
2019-06-05 14:50:00,99.15,99.32,99.14,99.23,31219.0,85.8638,86.011,85.8551,85.9331,31219.0
2019-06-05 15:00:00,99.23,99.34,99.23,99.27,16020.0,85.9331,86.0283,85.9331,85.9677,16020.0
2019-06-05 15:10:00,99.27,99.36,99.24,99.33,12489.0,85.9677,86.0456,85.9417,86.0197,12489.0
2019-06-05 15:20:00,99.33,99.46,99.29,99.4,32922.0,86.0197,86.1322,85.985,86.0803,32922.0
2019-06-05 15:30:00,99.39,99.41,99.18,99.31,22996.0,86.0716,86.0889,85.8898,86.0023,22996.0
2019-06-05 15:40:00,99.31,99.46,99.29,99.35,42142.0,86.0023,86.1322,85.985,86.037,42142.0
2019-06-05 15:50:00,99.36,99.5,99.27,99.34,201737.0,86.0456,86.1669,85.9677,86.0283,201737.0
2019-06-06 09:30:00,99.42,99.42,99.11,99.15,17736.0,86.0976,86.0976,85.8291,85.8638,17736.0
2019-06-06 09:40:00,99.23,99.39,99.2,99.29,17377.0,85.9331,86.0716,85.9071,85.985,17377.0
2019-06-06 09:50:00,99.31,99.39,99.26,99.33,18363.0,86.0023,86.0716,85.959,86.0197,18363.0
2019-06-06 10:00:00,99.31,99.4,99.29,99.37,12933.0,86.0023,86.0803,85.985,86.0543,12933.0
2019-06-06 10:10:00,99.36,99.37,99.23,99.33,9853.0,86.0456,86.0543,85.9331,86.0197,9853.0
2019-06-06 10:20:00,99.34,99.34,99.1,99.15,11924.0,86.0283,86.0283,85.8205,85.8638,11924.0
2019-06-06 10:30:00,99.2,99.24,99.15,99.18,8201.0,85.9071,85.9417,85.8638,85.8898,8201.0
2019-06-06 10:40:00,99.18,99.23,99.15,99.22,12763.0,85.8898,85.9331,85.8638,85.9244,12763.0
2019-06-06 10:50:00,99.22,99.3,99.14,99.19,10686.0,85.9244,85.9937,85.8551,85.8984,10686.0
2019-06-06 11:00:00,99.17,99.25,99.12,99.24,11997.0,85.8811,85.9504,85.8378,85.9417,11997.0
2019-06-06 11:10:00,99.24,99.25,99.16,99.23,15154.0,85.9417,85.9504,85.8724,85.9331,15154.0
2019-06-06 11:20:00,99.25,99.37,99.21,99.35,10009.0,85.9504,86.0543,85.9157,86.037,10009.0
2019-06-06 11:30:00,99.31,99.32,99.23,99.29,28206.0,86.0023,86.011,85.9331,85.985,28206.0
2019-06-06 11:40:00,99.29,99.3,98.98,98.98,25568.0,85.985,85.9937,85.7166,85.7166,25568.0
2019-06-06 11:50:00,99.02,99.12,99.0,99.07,13543.0,85.7512,85.8378,85.7339,85.7945,13543.0
2019-06-06 12:00:00,99.07,99.13,99.03,99.1,5388.0,85.7945,85.8465,85.7599,85.8205,5388.0
2019-06-06 12:10:00,99.06,99.13,99.02,99.13,5644.0,85.7858,85.8465,85.7512,85.8465,5644.0
2019-06-06 12:20:00,99.09,99.16,99.06,99.13,12710.0,85.8118,85.8724,85.7858,85.8465,12710.0
2019-06-06 12:30:00,99.11,99.19,99.08,99.08,5741.0,85.8291,85.8984,85.8032,85.8032,5741.0
2019-06-06 12:40:00,99.04,99.13,99.04,99.13,9013.0,85.7685,85.8465,85.7685,85.8465,9013.0
2019-06-06 12:50:00,99.13,99.18,99.08,99.17,5055.0,85.8465,85.8898,85.8032,85.8811,5055.0
2019-06-06 13:00:00,99.19,99.21,99.13,99.2,8545.0,85.8984,85.9157,85.8465,85.9071,8545.0
2019-06-06 13:10:00,99.2,99.37,99.17,99.37,24394.0,85.9071,86.0543,85.8811,86.0543,24394.0
2019-06-06 13:20:00,99.37,99.43,99.29,99.43,7544.0,86.0543,86.1063,85.985,86.1063,7544.0
2019-06-06 13:30:00,99.45,99.47,99.36,99.38,10800.0,86.1236,86.1409,86.0456,86.063,10800.0
2019-06-06 13:40:00,99.4,99.41,99.35,99.37,9535.0,86.0803,86.0889,86.037,86.0543,9535.0
2019-06-06 13:50:00,99.35,99.37,99.28,99.3,7799.0,86.037,86.0543,85.9764,85.9937,7799.0
2019-06-06 14:00:00,99.31,99.34,99.19,99.19,9733.0,86.0023,86.0283,85.8984,85.8984,9733.0
2019-06-06 14:10:00,99.22,99.22,99.12,99.15,7691.0,85.9244,85.9244,85.8378,85.8638,7691.0
2019-06-06 14:20:00,99.15,99.15,98.94,98.96,8713.0,85.8638,85.8638,85.6819,85.6992,8713.0
2019-06-06 14:30:00,98.98,99.19,98.96,99.1,16337.0,85.7166,85.8984,85.6992,85.8205,16337.0
2019-06-06 14:40:00,99.13,99.2,99.08,99.12,9003.0,85.8465,85.9071,85.8032,85.8378,9003.0
2019-06-06 14:50:00,99.12,99.15,99.04,99.11,10361.0,85.8378,85.8638,85.7685,85.8291,10361.0
2019-06-06 15:00:00,99.1,99.19,99.07,99.16,14714.0,85.8205,85.8984,85.7945,85.8724,14714.0
2019-06-06 15:10:00,99.16,99.36,99.15,99.34,15462.0,85.8724,86.0456,85.8638,86.0283,15462.0
2019-06-06 15:20:00,99.34,99.43,99.32,99.43,29323.0,86.0283,86.1063,86.011,86.1063,29323.0
2019-06-06 15:30:00,99.44,99.67,99.39,99.61,39929.0,86.1149,86.3141,86.0716,86.2621,39929.0
2019-06-06 15:40:00,99.61,99.61,99.39,99.46,37088.0,86.2621,86.2621,86.0716,86.1322,37088.0
2019-06-06 15:50:00,99.47,99.57,99.35,99.52,136770.0,86.1409,86.2275,86.037,86.1842,136770.0
2019-06-07 09:30:00,99.58,100.33,99.53,100.28,78846.0,86.2362,86.8857,86.1929,86.8424,78846.0
2019-06-07 09:40:00,100.25,100.5,100.16,100.4,37660.0,86.8164,87.0329,86.7384,86.9463,37660.0
2019-06-07 09:50:00,100.38,100.53,100.21,100.48,9066.0,86.929,87.0589,86.7817,87.0156,9066.0
2019-06-07 10:00:00,100.48,100.64,100.42,100.58,37016.0,87.0156,87.1541,86.9636,87.1022,37016.0
2019-06-07 10:10:00,100.62,100.62,100.48,100.62,17726.0,87.1368,87.1368,87.0156,87.1368,17726.0
2019-06-07 10:20:00,100.66,100.66,100.48,100.59,13445.0,87.1714,87.1714,87.0156,87.1108,13445.0
2019-06-07 10:30:00,100.58,100.76,100.54,100.73,13562.0,87.1022,87.258,87.0675,87.2321,13562.0
2019-06-07 10:40:00,100.73,101.01,100.7,100.89,81431.0,87.2321,87.4745,87.2061,87.3706,81431.0
2019-06-07 10:50:00,100.9,101.02,100.86,100.96,135675.0,87.3793,87.4832,87.3446,87.4312,135675.0
2019-06-07 11:00:00,100.96,100.96,100.64,100.73,19097.0,87.4312,87.4312,87.1541,87.2321,19097.0
2019-06-07 11:10:00,100.77,100.83,100.59,100.64,7861.0,87.2667,87.3187,87.1108,87.1541,7861.0
2019-06-07 11:20:00,100.64,100.75,100.6,100.65,7524.0,87.1541,87.2494,87.1195,87.1628,7524.0
2019-06-07 11:30:00,100.64,100.71,100.61,100.64,11578.0,87.1541,87.2147,87.1281,87.1541,11578.0
2019-06-07 11:40:00,100.65,100.71,100.62,100.67,12532.0,87.1628,87.2147,87.1368,87.1801,12532.0
2019-06-07 11:50:00,100.66,100.79,100.64,100.76,86288.0,87.1714,87.284,87.1541,87.258,86288.0
2019-06-07 12:00:00,100.75,100.75,100.47,100.49,41244.0,87.2494,87.2494,87.0069,87.0242,41244.0
2019-06-07 12:10:00,100.48,100.49,100.32,100.41,41676.0,87.0156,87.0242,86.877,86.9549,41676.0
2019-06-07 12:20:00,100.43,100.69,100.42,100.66,45723.0,86.9723,87.1974,86.9636,87.1714,45723.0
2019-06-07 12:30:00,100.67,100.73,100.62,100.64,22387.0,87.1801,87.2321,87.1368,87.1541,22387.0
2019-06-07 12:40:00,100.62,100.72,100.6,100.67,104312.0,87.1368,87.2234,87.1195,87.1801,104312.0
2019-06-07 12:50:00,100.67,100.89,100.67,100.86,48824.0,87.1801,87.3706,87.1801,87.3446,48824.0
2019-06-07 13:00:00,100.86,100.89,100.83,100.87,48833.0,87.3446,87.3706,87.3187,87.3533,48833.0
2019-06-07 13:10:00,100.86,100.96,100.84,100.93,83617.0,87.3446,87.4312,87.3273,87.4053,83617.0
2019-06-07 13:20:00,100.93,100.96,100.83,100.91,41122.0,87.4053,87.4312,87.3187,87.3879,41122.0
2019-06-07 13:30:00,100.9,101.0,100.83,100.86,65366.0,87.3793,87.4659,87.3187,87.3446,65366.0
2019-06-07 13:40:00,100.86,100.89,100.77,100.77,17330.0,87.3446,87.3706,87.2667,87.2667,17330.0
2019-06-07 13:50:00,100.77,100.81,100.69,100.8,64700.0,87.2667,87.3013,87.1974,87.2927,64700.0
2019-06-07 14:00:00,100.8,101.12,100.76,100.91,55316.0,87.2927,87.5698,87.258,87.3879,55316.0
2019-06-07 14:10:00,100.91,100.93,100.85,100.88,8815.0,87.3879,87.4053,87.336,87.362,8815.0
2019-06-07 14:20:00,100.9,101.03,100.86,101.02,10546.0,87.3793,87.4919,87.3446,87.4832,10546.0
2019-06-07 14:30:00,100.99,101.01,100.85,100.85,36194.0,87.4572,87.4745,87.336,87.336,36194.0
2019-06-07 14:40:00,100.85,100.9,100.67,100.67,45558.0,87.336,87.3793,87.1801,87.1801,45558.0
2019-06-07 14:50:00,100.68,100.79,100.64,100.77,22724.0,87.1888,87.284,87.1541,87.2667,22724.0
2019-06-07 15:00:00,100.75,100.83,100.68,100.75,14035.0,87.2494,87.3187,87.1888,87.2494,14035.0
2019-06-07 15:10:00,100.72,100.89,100.67,100.89,45990.0,87.2234,87.3706,87.1801,87.3706,45990.0
2019-06-07 15:20:00,100.88,100.93,100.84,100.88,38110.0,87.362,87.4053,87.3273,87.362,38110.0
2019-06-07 15:30:00,100.92,100.95,100.68,100.76,38725.0,87.3966,87.4226,87.1888,87.258,38725.0
2019-06-07 15:40:00,100.78,100.86,100.68,100.82,66821.0,87.2754,87.3446,87.1888,87.31,66821.0
2019-06-07 15:50:00,100.82,100.88,100.58,100.7,144487.0,87.31,87.362,87.1022,87.2061,144487.0
2019-06-10 09:30:00,101.02,101.14,100.79,100.84,63619.0,87.4832,87.5871,87.284,87.3273,63619.0
2019-06-10 09:40:00,100.82,101.13,100.77,101.0,40449.0,87.31,87.5785,87.2667,87.4659,40449.0
2019-06-10 09:50:00,100.99,101.11,100.96,101.1,42109.0,87.4572,87.5611,87.4312,87.5525,42109.0
2019-06-10 10:00:00,101.13,101.18,100.82,100.87,32553.0,87.5785,87.6218,87.31,87.3533,32553.0
2019-06-10 10:10:00,100.85,100.93,100.74,100.75,21658.0,87.336,87.4053,87.2407,87.2494,21658.0
2019-06-10 10:20:00,100.72,100.73,100.55,100.63,22244.0,87.2234,87.2321,87.0762,87.1455,22244.0
2019-06-10 10:30:00,100.61,100.76,100.54,100.64,21781.0,87.1281,87.258,87.0675,87.1541,21781.0
2019-06-10 10:40:00,100.64,100.72,100.59,100.62,29839.0,87.1541,87.2234,87.1108,87.1368,29839.0
2019-06-10 10:50:00,100.63,100.78,100.59,100.75,25147.0,87.1455,87.2754,87.1108,87.2494,25147.0
2019-06-10 11:00:00,100.76,100.8,100.65,100.77,27716.0,87.258,87.2927,87.1628,87.2667,27716.0
2019-06-10 11:10:00,100.79,100.97,100.78,100.97,17685.0,87.284,87.4399,87.2754,87.4399,17685.0
2019-06-10 11:20:00,100.97,101.08,100.91,101.04,9674.0,87.4399,87.5352,87.3879,87.5005,9674.0
2019-06-10 11:30:00,101.04,101.12,101.02,101.05,10037.0,87.5005,87.5698,87.4832,87.5092,10037.0
2019-06-10 11:40:00,101.05,101.17,101.02,101.17,16124.0,87.5092,87.6131,87.4832,87.6131,16124.0
2019-06-10 11:50:00,101.17,101.25,101.11,101.22,15972.0,87.6131,87.6824,87.5611,87.6564,15972.0
2019-06-10 12:00:00,101.21,101.24,101.17,101.2,13151.0,87.6477,87.6737,87.6131,87.6391,13151.0
2019-06-10 12:10:00,101.22,101.26,101.07,101.12,21194.0,87.6564,87.691,87.5265,87.5698,21194.0
2019-06-10 12:20:00,101.11,101.18,101.09,101.12,18440.0,87.5611,87.6218,87.5438,87.5698,18440.0
2019-06-10 12:30:00,101.08,101.09,101.01,101.08,7497.0,87.5352,87.5438,87.4745,87.5352,7497.0
2019-06-10 12:40:00,101.09,101.1,101.01,101.02,13168.0,87.5438,87.5525,87.4745,87.4832,13168.0
2019-06-10 12:50:00,101.03,101.03,100.84,100.93,15863.0,87.4919,87.4919,87.3273,87.4053,15863.0
2019-06-10 13:00:00,100.95,101.06,100.95,101.02,13980.0,87.4226,87.5178,87.4226,87.4832,13980.0
2019-06-10 13:10:00,101.01,101.12,101.0,101.06,7634.0,87.4745,87.5698,87.4659,87.5178,7634.0
2019-06-10 13:20:00,101.05,101.06,100.9,100.93,13086.0,87.5092,87.5178,87.3793,87.4053,13086.0
2019-06-10 13:30:00,100.93,100.96,100.86,100.91,11844.0,87.4053,87.4312,87.3446,87.3879,11844.0
2019-06-10 13:40:00,100.91,100.95,100.82,100.87,22815.0,87.3879,87.4226,87.31,87.3533,22815.0
2019-06-10 13:50:00,100.88,100.92,100.81,100.87,19584.0,87.362,87.3966,87.3013,87.3533,19584.0
2019-06-10 14:00:00,100.87,100.87,100.72,100.81,17065.0,87.3533,87.3533,87.2234,87.3013,17065.0
2019-06-10 14:10:00,100.81,100.82,100.69,100.72,43385.0,87.3013,87.31,87.1974,87.2234,43385.0
2019-06-10 14:20:00,100.71,100.85,100.71,100.78,20319.0,87.2147,87.336,87.2147,87.2754,20319.0
2019-06-10 14:30:00,100.77,100.9,100.71,100.88,22919.0,87.2667,87.3793,87.2147,87.362,22919.0
2019-06-10 14:40:00,100.88,100.95,100.85,100.92,18717.0,87.362,87.4226,87.336,87.3966,18717.0
2019-06-10 14:50:00,100.9,100.96,100.87,100.9,17829.0,87.3793,87.4312,87.3533,87.3793,17829.0
2019-06-10 15:00:00,100.9,101.01,100.89,101.01,17827.0,87.3793,87.4745,87.3706,87.4745,17827.0
2019-06-10 15:10:00,100.99,101.01,100.86,100.89,14762.0,87.4572,87.4745,87.3446,87.3706,14762.0
2019-06-10 15:20:00,100.91,100.96,100.84,100.85,13250.0,87.3879,87.4312,87.3273,87.336,13250.0
2019-06-10 15:30:00,100.85,100.99,100.81,100.93,24985.0,87.336,87.4572,87.3013,87.4053,24985.0
2019-06-10 15:40:00,100.93,100.98,100.85,100.89,33873.0,87.4053,87.4486,87.336,87.3706,33873.0
2019-06-10 15:50:00,100.9,101.01,100.78,100.79,116144.0,87.3793,87.4745,87.2754,87.284,116144.0
2019-06-11 09:30:00,101.05,101.37,101.05,101.07,37112.0,87.5092,87.7863,87.5092,87.5265,37112.0
2019-06-11 09:40:00,101.03,101.19,100.97,101.08,25295.0,87.4919,87.6304,87.4399,87.5352,25295.0
2019-06-11 09:50:00,101.09,101.14,101.01,101.07,22383.0,87.5438,87.5871,87.4745,87.5265,22383.0
2019-06-11 10:00:00,101.06,101.15,101.01,101.06,32712.0,87.5178,87.5958,87.4745,87.5178,32712.0
2019-06-11 10:10:00,101.06,101.1,100.96,101.07,19949.0,87.5178,87.5525,87.4312,87.5265,19949.0
2019-06-11 10:20:00,101.06,101.08,100.83,100.9,31356.0,87.5178,87.5352,87.3187,87.3793,31356.0
2019-06-11 10:30:00,100.87,100.92,100.8,100.91,34098.0,87.3533,87.3966,87.2927,87.3879,34098.0
2019-06-11 10:40:00,100.93,101.04,100.91,100.95,16356.0,87.4053,87.5005,87.3879,87.4226,16356.0
2019-06-11 10:50:00,100.92,100.93,100.82,100.83,13145.0,87.3966,87.4053,87.31,87.3187,13145.0
2019-06-11 11:00:00,100.84,100.94,100.83,100.91,11327.0,87.3273,87.4139,87.3187,87.3879,11327.0
2019-06-11 11:10:00,100.92,101.01,100.84,101.0,17694.0,87.3966,87.4745,87.3273,87.4659,17694.0
2019-06-11 11:20:00,100.98,101.0,100.84,100.92,13976.0,87.4486,87.4659,87.3273,87.3966,13976.0
2019-06-11 11:30:00,100.95,100.96,100.81,100.87,20770.0,87.4226,87.4312,87.3013,87.3533,20770.0
2019-06-11 11:40:00,100.89,100.89,100.81,100.87,20296.0,87.3706,87.3706,87.3013,87.3533,20296.0
2019-06-11 11:50:00,100.86,100.97,100.83,100.88,9222.0,87.3446,87.4399,87.3187,87.362,9222.0
2019-06-11 12:00:00,100.85,100.89,100.68,100.68,10360.0,87.336,87.3706,87.1888,87.1888,10360.0
2019-06-11 12:10:00,100.68,100.71,100.52,100.52,14930.0,87.1888,87.2147,87.0502,87.0502,14930.0
2019-06-11 12:20:00,100.52,100.54,100.33,100.36,9351.0,87.0502,87.0675,86.8857,86.9116,9351.0
2019-06-11 12:30:00,100.35,100.43,100.2,100.2,15634.0,86.903,86.9723,86.7731,86.7731,15634.0
2019-06-11 12:40:00,100.22,100.24,100.1,100.1,16965.0,86.7904,86.8077,86.6865,86.6865,16965.0
2019-06-11 12:50:00,100.1,100.14,99.89,99.93,13181.0,86.6865,86.7211,86.5046,86.5393,13181.0
2019-06-11 13:00:00,99.92,100.03,99.86,99.97,11960.0,86.5306,86.6259,86.4786,86.5739,11960.0
2019-06-11 13:10:00,99.96,100.03,99.87,100.02,15932.0,86.5652,86.6259,86.4873,86.6172,15932.0
2019-06-11 13:20:00,100.0,100.15,99.99,100.15,16378.0,86.5999,86.7298,86.5912,86.7298,16378.0
2019-06-11 13:30:00,100.15,100.15,100.0,100.03,11995.0,86.7298,86.7298,86.5999,86.6259,11995.0
2019-06-11 13:40:00,100.04,100.13,100.0,100.08,20269.0,86.6345,86.7125,86.5999,86.6692,20269.0
2019-06-11 13:50:00,100.09,100.24,100.09,100.18,21958.0,86.6778,86.8077,86.6778,86.7558,21958.0
2019-06-11 14:00:00,100.19,100.32,100.19,100.3,26698.0,86.7644,86.877,86.7644,86.8597,26698.0
2019-06-11 14:10:00,100.3,100.36,100.27,100.31,21383.0,86.8597,86.9116,86.8337,86.8683,21383.0
2019-06-11 14:20:00,100.31,100.32,100.21,100.29,16348.0,86.8683,86.877,86.7817,86.851,16348.0
2019-06-11 14:30:00,100.3,100.3,100.07,100.07,21311.0,86.8597,86.8597,86.6605,86.6605,21311.0
2019-06-11 14:40:00,100.08,100.08,99.85,99.91,22500.0,86.6692,86.6692,86.47,86.5219,22500.0
2019-06-11 14:50:00,99.91,99.92,99.82,99.9,19432.0,86.5219,86.5306,86.444,86.5133,19432.0
2019-06-11 15:00:00,99.9,99.94,99.77,99.93,34253.0,86.5133,86.5479,86.4007,86.5393,34253.0
2019-06-11 15:10:00,99.96,99.97,99.8,99.82,28242.0,86.5652,86.5739,86.4267,86.444,28242.0
2019-06-11 15:20:00,99.83,99.91,99.73,99.86,29242.0,86.4527,86.5219,86.3661,86.4786,29242.0
2019-06-11 15:30:00,99.86,100.14,99.85,100.11,35359.0,86.4786,86.7211,86.47,86.6951,35359.0
2019-06-11 15:40:00,100.11,100.22,100.11,100.22,59803.0,86.6951,86.7904,86.6951,86.7904,59803.0
2019-06-11 15:50:00,100.22,100.43,100.19,100.41,145603.0,86.7904,86.9723,86.7644,86.9549,145603.0
2019-06-12 09:30:00,100.55,101.09,100.52,100.83,22186.0,87.0762,87.5438,87.0502,87.3187,22186.0
2019-06-12 09:40:00,100.8,101.16,100.8,101.14,16270.0,87.2927,87.6044,87.2927,87.5871,16270.0
2019-06-12 09:50:00,101.11,101.11,100.92,101.07,17541.0,87.5611,87.5611,87.3966,87.5265,17541.0
2019-06-12 10:00:00,101.04,101.09,100.95,100.99,27854.0,87.5005,87.5438,87.4226,87.4572,27854.0
2019-06-12 10:10:00,101.0,101.09,100.93,100.94,24488.0,87.4659,87.5438,87.4053,87.4139,24488.0
2019-06-12 10:20:00,100.97,101.07,100.76,100.76,21306.0,87.4399,87.5265,87.258,87.258,21306.0
2019-06-12 10:30:00,100.73,101.06,100.73,101.05,24313.0,87.2321,87.5178,87.2321,87.5092,24313.0
2019-06-12 10:40:00,101.04,101.09,100.97,101.03,25928.0,87.5005,87.5438,87.4399,87.4919,25928.0
2019-06-12 10:50:00,101.03,101.05,100.89,100.89,14416.0,87.4919,87.5092,87.3706,87.3706,14416.0
2019-06-12 11:00:00,100.86,100.94,100.8,100.81,16034.0,87.3446,87.4139,87.2927,87.3013,16034.0
2019-06-12 11:10:00,100.8,100.83,100.74,100.78,14977.0,87.2927,87.3187,87.2407,87.2754,14977.0
2019-06-12 11:20:00,100.79,100.82,100.71,100.81,19081.0,87.284,87.31,87.2147,87.3013,19081.0
2019-06-12 11:30:00,100.81,100.83,100.68,100.69,11283.0,87.3013,87.3187,87.1888,87.1974,11283.0
2019-06-12 11:40:00,100.65,100.71,100.58,100.59,23991.0,87.1628,87.2147,87.1022,87.1108,23991.0
2019-06-12 11:50:00,100.59,100.64,100.45,100.5,10402.0,87.1108,87.1541,86.9896,87.0329,10402.0
2019-06-12 12:00:00,100.51,100.55,100.47,100.5,9138.0,87.0415,87.0762,87.0069,87.0329,9138.0
2019-06-12 12:10:00,100.47,100.47,100.39,100.42,9973.0,87.0069,87.0069,86.9376,86.9636,9973.0
2019-06-12 12:20:00,100.38,100.56,100.35,100.52,12948.0,86.929,87.0848,86.903,87.0502,12948.0
2019-06-12 12:30:00,100.52,100.52,100.33,100.34,6481.0,87.0502,87.0502,86.8857,86.8943,6481.0
2019-06-12 12:40:00,100.36,100.58,100.36,100.58,10246.0,86.9116,87.1022,86.9116,87.1022,10246.0
2019-06-12 12:50:00,100.57,100.61,100.52,100.55,6050.0,87.0935,87.1281,87.0502,87.0762,6050.0
2019-06-12 13:00:00,100.55,100.61,100.5,100.52,9006.0,87.0762,87.1281,87.0329,87.0502,9006.0
2019-06-12 13:10:00,100.51,100.54,100.48,100.54,6675.0,87.0415,87.0675,87.0156,87.0675,6675.0
2019-06-12 13:20:00,100.56,100.65,100.56,100.61,9625.0,87.0848,87.1628,87.0848,87.1281,9625.0
2019-06-12 13:30:00,100.62,100.64,100.58,100.61,9612.0,87.1368,87.1541,87.1022,87.1281,9612.0
2019-06-12 13:40:00,100.61,100.71,100.59,100.7,11110.0,87.1281,87.2147,87.1108,87.2061,11110.0
2019-06-12 13:50:00,100.71,100.83,100.71,100.82,7417.0,87.2147,87.3187,87.2147,87.31,7417.0
2019-06-12 14:00:00,100.85,100.89,100.82,100.87,13491.0,87.336,87.3706,87.31,87.3533,13491.0
2019-06-12 14:10:00,100.88,100.93,100.85,100.87,11233.0,87.362,87.4053,87.336,87.3533,11233.0
2019-06-12 14:20:00,100.88,100.88,100.74,100.82,9531.0,87.362,87.362,87.2407,87.31,9531.0
2019-06-12 14:30:00,100.81,100.86,100.78,100.83,6816.0,87.3013,87.3446,87.2754,87.3187,6816.0
2019-06-12 14:40:00,100.81,100.88,100.81,100.88,11515.0,87.3013,87.362,87.3013,87.362,11515.0
2019-06-12 14:50:00,100.91,100.91,100.82,100.87,12620.0,87.3879,87.3879,87.31,87.3533,12620.0
2019-06-12 15:00:00,100.89,100.92,100.82,100.84,14160.0,87.3706,87.3966,87.31,87.3273,14160.0
2019-06-12 15:10:00,100.84,100.84,100.72,100.72,14703.0,87.3273,87.3273,87.2234,87.2234,14703.0
2019-06-12 15:20:00,100.72,100.76,100.66,100.71,13544.0,87.2234,87.258,87.1714,87.2147,13544.0
2019-06-12 15:30:00,100.71,100.79,100.62,100.63,22069.0,87.2147,87.284,87.1368,87.1455,22069.0
2019-06-12 15:40:00,100.63,100.66,100.5,100.57,34527.0,87.1455,87.1714,87.0329,87.0935,34527.0
2019-06-12 15:50:00,100.55,100.66,100.49,100.62,102699.0,87.0762,87.1714,87.0242,87.1368,102699.0
2019-06-13 09:30:00,100.69,101.0,100.69,100.93,14644.0,87.1974,87.4659,87.1974,87.4053,14644.0
2019-06-13 09:40:00,100.94,101.17,100.9,100.95,6566.0,87.4139,87.6131,87.3793,87.4226,6566.0
2019-06-13 09:50:00,100.98,100.99,100.83,100.86,8315.0,87.4486,87.4572,87.3187,87.3446,8315.0
2019-06-13 10:00:00,100.91,100.93,100.6,100.65,15357.0,87.3879,87.4053,87.1195,87.1628,15357.0
2019-06-13 10:10:00,100.64,100.79,100.61,100.75,10340.0,87.1541,87.284,87.1281,87.2494,10340.0
2019-06-13 10:20:00,100.73,100.83,100.73,100.79,18404.0,87.2321,87.3187,87.2321,87.284,18404.0
2019-06-13 10:30:00,100.79,100.88,100.79,100.85,9627.0,87.284,87.362,87.284,87.336,9627.0
2019-06-13 10:40:00,100.86,100.86,100.71,100.72,10441.0,87.3446,87.3446,87.2147,87.2234,10441.0
2019-06-13 10:50:00,100.72,100.75,100.65,100.68,9382.0,87.2234,87.2494,87.1628,87.1888,9382.0
2019-06-13 11:00:00,100.68,100.68,100.37,100.38,15087.0,87.1888,87.1888,86.9203,86.929,15087.0
2019-06-13 11:10:00,100.38,100.56,100.37,100.55,17656.0,86.929,87.0848,86.9203,87.0762,17656.0
2019-06-13 11:20:00,100.57,100.88,100.57,100.88,16976.0,87.0935,87.362,87.0935,87.362,16976.0
2019-06-13 11:30:00,100.87,101.09,100.85,101.09,14236.0,87.3533,87.5438,87.336,87.5438,14236.0
2019-06-13 11:40:00,101.08,101.16,101.07,101.13,11665.0,87.5352,87.6044,87.5265,87.5785,11665.0
2019-06-13 11:50:00,101.14,101.16,101.1,101.16,10106.0,87.5871,87.6044,87.5525,87.6044,10106.0
2019-06-13 12:00:00,101.16,101.25,101.13,101.14,21294.0,87.6044,87.6824,87.5785,87.5871,21294.0
2019-06-13 12:10:00,101.14,101.24,101.14,101.2,14881.0,87.5871,87.6737,87.5871,87.6391,14881.0
2019-06-13 12:20:00,101.2,101.21,101.03,101.04,8187.0,87.6391,87.6477,87.4919,87.5005,8187.0
2019-06-13 12:30:00,101.04,101.06,100.97,101.04,8818.0,87.5005,87.5178,87.4399,87.5005,8818.0
2019-06-13 12:40:00,101.04,101.18,101.01,101.06,9360.0,87.5005,87.6218,87.4745,87.5178,9360.0
2019-06-13 12:50:00,101.07,101.21,101.07,101.15,9664.0,87.5265,87.6477,87.5265,87.5958,9664.0
2019-06-13 13:00:00,101.16,101.24,101.12,101.15,8631.0,87.6044,87.6737,87.5698,87.5958,8631.0
2019-06-13 13:10:00,101.13,101.19,101.1,101.16,11528.0,87.5785,87.6304,87.5525,87.6044,11528.0
2019-06-13 13:20:00,101.16,101.18,101.11,101.12,8814.0,87.6044,87.6218,87.5611,87.5698,8814.0
2019-06-13 13:30:00,101.12,101.15,101.08,101.14,10457.0,87.5698,87.5958,87.5352,87.5871,10457.0
2019-06-13 13:40:00,101.18,101.18,101.11,101.17,13740.0,87.6218,87.6218,87.5611,87.6131,13740.0
2019-06-13 13:50:00,101.16,101.23,101.13,101.13,11794.0,87.6044,87.6651,87.5785,87.5785,11794.0
2019-06-13 14:00:00,101.14,101.19,101.1,101.11,11852.0,87.5871,87.6304,87.5525,87.5611,11852.0
2019-06-13 14:10:00,101.12,101.18,101.04,101.05,11016.0,87.5698,87.6218,87.5005,87.5092,11016.0
2019-06-13 14:20:00,101.05,101.11,101.03,101.11,11191.0,87.5092,87.5611,87.4919,87.5611,11191.0
2019-06-13 14:30:00,101.11,101.12,101.04,101.06,7262.0,87.5611,87.5698,87.5005,87.5178,7262.0
2019-06-13 14:40:00,101.07,101.17,101.02,101.13,10356.0,87.5265,87.6131,87.4832,87.5785,10356.0
2019-06-13 14:50:00,101.13,101.17,101.11,101.17,11421.0,87.5785,87.6131,87.5611,87.6131,11421.0
2019-06-13 15:00:00,101.17,101.17,100.9,100.97,17339.0,87.6131,87.6131,87.3793,87.4399,17339.0
2019-06-13 15:10:00,100.98,101.02,100.9,100.98,19866.0,87.4486,87.4832,87.3793,87.4486,19866.0
2019-06-13 15:20:00,100.98,101.01,100.89,100.93,26493.0,87.4486,87.4745,87.3706,87.4053,26493.0
2019-06-13 15:30:00,100.93,101.05,100.88,101.02,31547.0,87.4053,87.5092,87.362,87.4832,31547.0
2019-06-13 15:40:00,101.03,101.09,100.99,101.0,41231.0,87.4919,87.5438,87.4572,87.4659,41231.0
2019-06-13 15:50:00,101.0,101.15,100.89,101.12,140862.0,87.4659,87.5958,87.3706,87.5698,140862.0
2019-06-14 09:30:00,101.18,101.36,101.16,101.31,38592.0,87.6218,87.7776,87.6044,87.7343,38592.0
2019-06-14 09:40:00,101.29,101.5,101.26,101.38,15524.0,87.717,87.8989,87.691,87.795,15524.0
2019-06-14 09:50:00,101.43,101.43,101.23,101.35,5902.0,87.8383,87.8383,87.6651,87.769,5902.0
2019-06-14 10:00:00,101.39,101.55,101.32,101.55,6496.0,87.8036,87.9422,87.743,87.9422,6496.0
2019-06-14 10:10:00,101.48,101.49,101.36,101.41,6445.0,87.8816,87.8902,87.7776,87.8209,6445.0
2019-06-14 10:20:00,101.41,101.53,101.39,101.47,8148.0,87.8209,87.9249,87.8036,87.8729,8148.0
2019-06-14 10:30:00,101.45,101.52,101.4,101.48,19418.0,87.8556,87.9162,87.8123,87.8816,19418.0
2019-06-14 10:40:00,101.45,101.52,101.41,101.52,7100.0,87.8556,87.9162,87.8209,87.9162,7100.0
2019-06-14 10:50:00,101.49,101.67,101.49,101.67,19872.0,87.8902,88.0461,87.8902,88.0461,19872.0
2019-06-14 11:00:00,101.67,101.73,101.57,101.6,9269.0,88.0461,88.0981,87.9595,87.9855,9269.0
2019-06-14 11:10:00,101.59,101.66,101.54,101.57,14558.0,87.9768,88.0374,87.9335,87.9595,14558.0
2019-06-14 11:20:00,101.56,101.67,101.47,101.64,11240.0,87.9508,88.0461,87.8729,88.0201,11240.0
2019-06-14 11:30:00,101.64,101.72,101.64,101.72,3063.0,88.0201,88.0894,88.0201,88.0894,3063.0
2019-06-14 11:40:00,101.7,101.7,101.54,101.58,4435.0,88.0721,88.0721,87.9335,87.9682,4435.0
2019-06-14 11:50:00,101.58,101.64,101.49,101.53,9361.0,87.9682,88.0201,87.8902,87.9249,9361.0
2019-06-14 12:00:00,101.52,101.53,101.48,101.5,9351.0,87.9162,87.9249,87.8816,87.8989,9351.0
2019-06-14 12:10:00,101.5,101.51,101.44,101.49,10130.0,87.8989,87.9075,87.8469,87.8902,10130.0
2019-06-14 12:20:00,101.5,101.62,101.49,101.62,13100.0,87.8989,88.0028,87.8902,88.0028,13100.0
2019-06-14 12:30:00,101.64,101.67,101.63,101.66,5540.0,88.0201,88.0461,88.0115,88.0374,5540.0
2019-06-14 12:40:00,101.64,101.67,101.53,101.56,9702.0,88.0201,88.0461,87.9249,87.9508,9702.0
2019-06-14 12:50:00,101.56,101.67,101.56,101.65,10764.0,87.9508,88.0461,87.9508,88.0288,10764.0
2019-06-14 13:00:00,101.66,101.73,101.63,101.72,5920.0,88.0374,88.0981,88.0115,88.0894,5920.0
2019-06-14 13:10:00,101.68,101.72,101.66,101.71,4785.0,88.0548,88.0894,88.0374,88.0807,4785.0
2019-06-14 13:20:00,101.73,101.77,101.71,101.71,6847.0,88.0981,88.1327,88.0807,88.0807,6847.0
2019-06-14 13:30:00,101.71,101.83,101.71,101.8,11923.0,88.0807,88.1847,88.0807,88.1587,11923.0
2019-06-14 13:40:00,101.76,101.77,101.66,101.73,6715.0,88.124,88.1327,88.0374,88.0981,6715.0
2019-06-14 13:50:00,101.74,101.77,101.69,101.74,4346.0,88.1067,88.1327,88.0634,88.1067,4346.0
2019-06-14 14:00:00,101.75,101.87,101.74,101.84,7117.0,88.1154,88.2193,88.1067,88.1933,7117.0
2019-06-14 14:10:00,101.84,101.98,101.84,101.95,11596.0,88.1933,88.3146,88.1933,88.2886,11596.0
2019-06-14 14:20:00,101.95,102.13,101.88,102.12,85835.0,88.2886,88.4445,88.228,88.4358,85835.0
2019-06-14 14:30:00,102.12,102.16,102.06,102.1,16859.0,88.4358,88.4704,88.3838,88.4185,16859.0
2019-06-14 14:40:00,102.11,102.17,102.11,102.17,16433.0,88.4271,88.4791,88.4271,88.4791,16433.0
2019-06-14 14:50:00,102.18,102.2,102.11,102.2,9350.0,88.4878,88.5051,88.4271,88.5051,9350.0
2019-06-14 15:00:00,102.2,102.27,102.16,102.22,22621.0,88.5051,88.5657,88.4704,88.5224,22621.0
2019-06-14 15:10:00,102.24,102.31,102.2,102.31,17707.0,88.5397,88.6003,88.5051,88.6003,17707.0
2019-06-14 15:20:00,102.32,102.43,102.32,102.38,15972.0,88.609,88.7043,88.609,88.661,15972.0
2019-06-14 15:30:00,102.38,102.48,102.31,102.46,18172.0,88.661,88.7476,88.6003,88.7302,18172.0
2019-06-14 15:40:00,102.45,102.45,102.2,102.23,30864.0,88.7216,88.7216,88.5051,88.5311,30864.0
2019-06-14 15:50:00,102.23,102.36,102.11,102.14,75381.0,88.5311,88.6436,88.4271,88.4531,75381.0
2019-06-17 09:30:00,102.25,102.3,101.96,101.97,35978.0,88.5484,88.5917,88.2972,88.3059,35978.0
2019-06-17 09:40:00,102.04,102.27,102.04,102.24,6915.0,88.3665,88.5657,88.3665,88.5397,6915.0
2019-06-17 09:50:00,102.2,102.2,101.91,102.02,7516.0,88.5051,88.5051,88.2539,88.3492,7516.0
2019-06-17 10:00:00,102.03,102.12,102.01,102.01,10240.0,88.3579,88.4358,88.3405,88.3405,10240.0
2019-06-17 10:10:00,102.0,102.12,101.85,101.92,48828.0,88.3319,88.4358,88.202,88.2626,48828.0
2019-06-17 10:20:00,101.97,102.07,101.79,101.9,18284.0,88.3059,88.3925,88.15,88.2453,18284.0
2019-06-17 10:30:00,101.91,101.95,101.8,101.94,8994.0,88.2539,88.2886,88.1587,88.2799,8994.0
2019-06-17 10:40:00,101.96,101.99,101.83,101.84,7693.0,88.2972,88.3232,88.1847,88.1933,7693.0
2019-06-17 10:50:00,101.81,101.86,101.74,101.79,13090.0,88.1673,88.2106,88.1067,88.15,13090.0
2019-06-17 11:00:00,101.78,101.83,101.67,101.69,12835.0,88.1414,88.1847,88.0461,88.0634,12835.0
2019-06-17 11:10:00,101.7,101.71,101.62,101.69,8858.0,88.0721,88.0807,88.0028,88.0634,8858.0
2019-06-17 11:20:00,101.67,101.8,101.67,101.75,7399.0,88.0461,88.1587,88.0461,88.1154,7399.0
2019-06-17 11:30:00,101.77,101.82,101.71,101.73,4908.0,88.1327,88.176,88.0807,88.0981,4908.0
2019-06-17 11:40:00,101.74,101.76,101.69,101.71,6001.0,88.1067,88.124,88.0634,88.0807,6001.0
2019-06-17 11:50:00,101.73,101.79,101.67,101.75,7682.0,88.0981,88.15,88.0461,88.1154,7682.0
2019-06-17 12:00:00,101.74,101.77,101.7,101.71,4521.0,88.1067,88.1327,88.0721,88.0807,4521.0
2019-06-17 12:10:00,101.71,101.71,101.64,101.64,3603.0,88.0807,88.0807,88.0201,88.0201,3603.0
2019-06-17 12:20:00,101.67,101.69,101.63,101.64,2800.0,88.0461,88.0634,88.0115,88.0201,2800.0
2019-06-17 12:30:00,101.63,101.63,101.55,101.59,9007.0,88.0115,88.0115,87.9422,87.9768,9007.0
2019-06-17 12:40:00,101.6,101.8,101.6,101.77,5112.0,87.9855,88.1587,87.9855,88.1327,5112.0
2019-06-17 12:50:00,101.79,101.79,101.72,101.72,4506.0,88.15,88.15,88.0894,88.0894,4506.0
2019-06-17 13:00:00,101.73,101.8,101.71,101.76,4708.0,88.0981,88.1587,88.0807,88.124,4708.0
2019-06-17 13:10:00,101.78,101.82,101.77,101.8,4989.0,88.1414,88.176,88.1327,88.1587,4989.0
2019-06-17 13:20:00,101.8,101.8,101.67,101.68,5114.0,88.1587,88.1587,88.0461,88.0548,5114.0
2019-06-17 13:30:00,101.66,101.68,101.63,101.65,5815.0,88.0374,88.0548,88.0115,88.0288,5815.0
2019-06-17 13:40:00,101.67,101.7,101.65,101.67,6526.0,88.0461,88.0721,88.0288,88.0461,6526.0
2019-06-17 13:50:00,101.68,101.74,101.66,101.74,2600.0,88.0548,88.1067,88.0374,88.1067,2600.0
2019-06-17 14:00:00,101.74,101.85,101.69,101.7,12104.0,88.1067,88.202,88.0634,88.0721,12104.0
2019-06-17 14:10:00,101.71,101.8,101.68,101.8,3923.0,88.0807,88.1587,88.0548,88.1587,3923.0
2019-06-17 14:20:00,101.81,101.88,101.72,101.72,5498.0,88.1673,88.228,88.0894,88.0894,5498.0
2019-06-17 14:30:00,101.72,101.74,101.65,101.65,4514.0,88.0894,88.1067,88.0288,88.0288,4514.0
2019-06-17 14:40:00,101.65,101.66,101.58,101.6,6651.0,88.0288,88.0374,87.9682,87.9855,6651.0
2019-06-17 14:50:00,101.6,101.62,101.55,101.62,6826.0,87.9855,88.0028,87.9422,88.0028,6826.0
2019-06-17 15:00:00,101.6,101.6,101.52,101.52,7048.0,87.9855,87.9855,87.9162,87.9162,7048.0
2019-06-17 15:10:00,101.52,101.53,101.43,101.44,7613.0,87.9162,87.9249,87.8383,87.8469,7613.0
2019-06-17 15:20:00,101.44,101.49,101.41,101.49,11941.0,87.8469,87.8902,87.8209,87.8902,11941.0
2019-06-17 15:30:00,101.49,101.49,101.17,101.19,21234.0,87.8902,87.8902,87.6131,87.6304,21234.0
2019-06-17 15:40:00,101.19,101.22,101.1,101.16,19921.0,87.6304,87.6564,87.5525,87.6044,19921.0
2019-06-17 15:50:00,101.16,101.29,101.05,101.26,156333.0,87.6044,87.717,87.5092,87.691,156333.0
2019-06-18 09:30:00,101.3,101.54,101.07,101.32,25103.0,87.7257,87.9335,87.5265,87.743,25103.0
2019-06-18 09:40:00,101.32,101.63,101.24,101.51,16081.0,87.743,88.0115,87.6737,87.9075,16081.0
2019-06-18 09:50:00,101.51,101.52,101.29,101.36,9112.0,87.9075,87.9162,87.717,87.7776,9112.0
2019-06-18 10:00:00,101.38,101.56,101.34,101.53,12189.0,87.795,87.9508,87.7603,87.9249,12189.0
2019-06-18 10:10:00,101.53,101.6,101.46,101.6,14953.0,87.9249,87.9855,87.8642,87.9855,14953.0
2019-06-18 10:20:00,101.6,101.7,101.44,101.48,12640.0,87.9855,88.0721,87.8469,87.8816,12640.0
2019-06-18 10:30:00,101.48,101.6,101.48,101.59,10755.0,87.8816,87.9855,87.8816,87.9768,10755.0
2019-06-18 10:40:00,101.58,101.67,101.51,101.67,11010.0,87.9682,88.0461,87.9075,88.0461,11010.0
2019-06-18 10:50:00,101.64,101.85,101.61,101.79,9240.0,88.0201,88.202,87.9941,88.15,9240.0
2019-06-18 11:00:00,101.81,101.84,101.62,101.62,9451.0,88.1673,88.1933,88.0028,88.0028,9451.0
2019-06-18 11:10:00,101.64,101.68,101.51,101.59,14543.0,88.0201,88.0548,87.9075,87.9768,14543.0
2019-06-18 11:20:00,101.58,101.64,101.32,101.58,88521.0,87.9682,88.0201,87.743,87.9682,88521.0
2019-06-18 11:30:00,101.53,101.73,101.5,101.72,11284.0,87.9249,88.0981,87.8989,88.0894,11284.0
2019-06-18 11:40:00,101.74,101.75,101.61,101.64,9863.0,88.1067,88.1154,87.9941,88.0201,9863.0
2019-06-18 11:50:00,101.64,101.7,101.59,101.6,7812.0,88.0201,88.0721,87.9768,87.9855,7812.0
2019-06-18 12:00:00,101.6,101.62,101.53,101.57,7600.0,87.9855,88.0028,87.9249,87.9595,7600.0
2019-06-18 12:10:00,101.58,101.63,101.52,101.53,7884.0,87.9682,88.0115,87.9162,87.9249,7884.0
2019-06-18 12:20:00,101.57,101.68,101.57,101.66,6123.0,87.9595,88.0548,87.9595,88.0374,6123.0
2019-06-18 12:30:00,101.66,101.67,101.51,101.56,9208.0,88.0374,88.0461,87.9075,87.9508,9208.0
2019-06-18 12:40:00,101.54,101.63,101.49,101.49,11334.0,87.9335,88.0115,87.8902,87.8902,11334.0
2019-06-18 12:50:00,101.49,101.61,101.44,101.57,12813.0,87.8902,87.9941,87.8469,87.9595,12813.0
2019-06-18 13:00:00,101.57,101.57,101.4,101.47,7667.0,87.9595,87.9595,87.8123,87.8729,7667.0
2019-06-18 13:10:00,101.48,101.52,101.42,101.44,10820.0,87.8816,87.9162,87.8296,87.8469,10820.0
2019-06-18 13:20:00,101.44,101.51,101.39,101.48,14806.0,87.8469,87.9075,87.8036,87.8816,14806.0
2019-06-18 13:30:00,101.49,101.57,101.47,101.47,10630.0,87.8902,87.9595,87.8729,87.8729,10630.0
2019-06-18 13:40:00,101.47,101.56,101.38,101.55,9470.0,87.8729,87.9508,87.795,87.9422,9470.0
2019-06-18 13:50:00,101.57,101.83,101.56,101.83,19680.0,87.9595,88.1847,87.9508,88.1847,19680.0
2019-06-18 14:00:00,101.84,101.87,101.77,101.82,19646.0,88.1933,88.2193,88.1327,88.176,19646.0
2019-06-18 14:10:00,101.85,102.03,101.84,101.99,58744.0,88.202,88.3579,88.1933,88.3232,58744.0
2019-06-18 14:20:00,102.0,102.03,101.94,101.97,33774.0,88.3319,88.3579,88.2799,88.3059,33774.0
2019-06-18 14:30:00,101.96,102.03,101.92,101.92,39628.0,88.2972,88.3579,88.2626,88.2626,39628.0
2019-06-18 14:40:00,101.92,102.05,101.91,101.94,40781.0,88.2626,88.3752,88.2539,88.2799,40781.0
2019-06-18 14:50:00,101.94,102.01,101.81,101.82,54756.0,88.2799,88.3405,88.1673,88.176,54756.0
2019-06-18 15:00:00,101.82,101.89,101.73,101.74,13999.0,88.176,88.2366,88.0981,88.1067,13999.0
2019-06-18 15:10:00,101.75,101.82,101.68,101.81,14801.0,88.1154,88.176,88.0548,88.1673,14801.0
2019-06-18 15:20:00,101.82,101.91,101.77,101.88,32922.0,88.176,88.2539,88.1327,88.228,32922.0
2019-06-18 15:30:00,101.86,101.88,101.7,101.87,50960.0,88.2106,88.228,88.0721,88.2193,50960.0
2019-06-18 15:40:00,101.87,101.96,101.65,101.65,51205.0,88.2193,88.2972,88.0288,88.0288,51205.0
2019-06-18 15:50:00,101.66,101.91,101.57,101.87,113972.0,88.0374,88.2539,87.9595,88.2193,113972.0
2019-06-19 09:30:00,102.05,102.64,102.05,102.5,161779.0,88.3752,88.8861,88.3752,88.7649,161779.0
2019-06-19 09:40:00,102.6,102.72,102.41,102.42,9629.0,88.8515,88.9554,88.6869,88.6956,9629.0
2019-06-19 09:50:00,102.46,102.74,102.45,102.71,46239.0,88.7302,88.9727,88.7216,88.9467,46239.0
2019-06-19 10:00:00,102.74,102.83,102.62,102.75,67174.0,88.9727,89.0507,88.8688,88.9814,67174.0
2019-06-19 10:10:00,102.75,102.76,102.49,102.62,13172.0,88.9814,88.99,88.7562,88.8688,13172.0
2019-06-19 10:20:00,102.63,102.75,102.59,102.65,80022.0,88.8775,88.9814,88.8428,88.8948,80022.0
2019-06-19 10:30:00,102.64,102.67,102.41,102.43,42742.0,88.8861,88.9121,88.6869,88.7043,42742.0
2019-06-19 10:40:00,102.41,102.43,102.32,102.36,7604.0,88.6869,88.7043,88.609,88.6436,7604.0
2019-06-19 10:50:00,102.36,102.36,102.28,102.35,9186.0,88.6436,88.6436,88.5744,88.635,9186.0
2019-06-19 11:00:00,102.37,102.53,102.31,102.44,58155.0,88.6523,88.7909,88.6003,88.7129,58155.0
2019-06-19 11:10:00,102.44,102.57,102.41,102.53,9152.0,88.7129,88.8255,88.6869,88.7909,9152.0
2019-06-19 11:20:00,102.53,102.57,102.51,102.57,10074.0,88.7909,88.8255,88.7735,88.8255,10074.0
2019-06-19 11:30:00,102.57,102.63,102.5,102.59,6604.0,88.8255,88.8775,88.7649,88.8428,6604.0
2019-06-19 11:40:00,102.59,102.72,102.59,102.71,7702.0,88.8428,88.9554,88.8428,88.9467,7702.0
2019-06-19 11:50:00,102.72,102.78,102.63,102.63,8419.0,88.9554,89.0074,88.8775,88.8775,8419.0
2019-06-19 12:00:00,102.62,102.71,102.6,102.67,5279.0,88.8688,88.9467,88.8515,88.9121,5279.0
2019-06-19 12:10:00,102.66,102.71,102.64,102.68,4905.0,88.9034,88.9467,88.8861,88.9208,4905.0
2019-06-19 12:20:00,102.68,102.79,102.63,102.78,18257.0,88.9208,89.016,88.8775,89.0074,18257.0
2019-06-19 12:30:00,102.8,102.81,102.7,102.73,6792.0,89.0247,89.0333,88.9381,88.9641,6792.0
2019-06-19 12:40:00,102.73,102.78,102.7,102.77,6604.0,88.9641,89.0074,88.9381,88.9987,6604.0
2019-06-19 12:50:00,102.77,102.87,102.73,102.84,14201.0,88.9987,89.0853,88.9641,89.0593,14201.0
2019-06-19 13:00:00,102.85,102.9,102.72,102.82,16285.0,89.068,89.1113,88.9554,89.042,16285.0
2019-06-19 13:10:00,102.82,102.83,102.65,102.65,8205.0,89.042,89.0507,88.8948,88.8948,8205.0
2019-06-19 13:20:00,102.67,102.67,102.57,102.6,6178.0,88.9121,88.9121,88.8255,88.8515,6178.0
2019-06-19 13:30:00,102.64,102.69,102.6,102.61,6778.0,88.8861,88.9294,88.8515,88.8601,6778.0
2019-06-19 13:40:00,102.6,102.62,102.52,102.54,8316.0,88.8515,88.8688,88.7822,88.7995,8316.0
2019-06-19 13:50:00,102.55,102.62,102.51,102.6,9577.0,88.8082,88.8688,88.7735,88.8515,9577.0
2019-06-19 14:00:00,102.6,102.75,102.44,102.54,35765.0,88.8515,88.9814,88.7129,88.7995,35765.0
2019-06-19 14:10:00,102.57,102.83,102.56,102.83,15032.0,88.8255,89.0507,88.8168,89.0507,15032.0
2019-06-19 14:20:00,102.83,102.84,102.61,102.71,13156.0,89.0507,89.0593,88.8601,88.9467,13156.0
2019-06-19 14:30:00,102.73,102.98,102.73,102.83,11091.0,88.9641,89.1806,88.9641,89.0507,11091.0
2019-06-19 14:40:00,102.82,102.88,102.73,102.8,14103.0,89.042,89.094,88.9641,89.0247,14103.0
2019-06-19 14:50:00,102.8,102.89,102.77,102.83,11844.0,89.0247,89.1026,88.9987,89.0507,11844.0
2019-06-19 15:00:00,102.83,102.97,102.78,102.94,14573.0,89.0507,89.1719,89.0074,89.1459,14573.0
2019-06-19 15:10:00,102.94,103.01,102.87,102.94,20548.0,89.1459,89.2065,89.0853,89.1459,20548.0
2019-06-19 15:20:00,102.94,102.95,102.8,102.81,27747.0,89.1459,89.1546,89.0247,89.0333,27747.0
2019-06-19 15:30:00,102.82,103.03,102.76,102.76,96868.0,89.042,89.2239,88.99,88.99,96868.0
2019-06-19 15:40:00,102.77,102.97,102.68,102.76,109078.0,88.9987,89.1719,88.9208,88.99,109078.0
2019-06-19 15:50:00,102.75,102.99,102.72,102.77,133023.0,88.9814,89.1892,88.9554,88.9987,133023.0
2019-06-20 09:30:00,102.99,103.32,102.6,103.02,55450.0,89.1892,89.475,88.8515,89.2152,55450.0
2019-06-20 09:40:00,103.01,103.23,102.82,103.13,36104.0,89.2065,89.3971,89.042,89.3105,36104.0
2019-06-20 09:50:00,103.15,103.18,102.85,102.86,32361.0,89.3278,89.3538,89.068,89.0766,32361.0
2019-06-20 10:00:00,102.85,102.99,102.74,102.98,66928.0,89.068,89.1892,88.9727,89.1806,66928.0
2019-06-20 10:10:00,103.01,103.1,102.92,103.04,35188.0,89.2065,89.2845,89.1286,89.2325,35188.0
2019-06-20 10:20:00,103.05,103.08,102.98,103.0,27050.0,89.2412,89.2672,89.1806,89.1979,27050.0
2019-06-20 10:30:00,103.0,103.03,102.91,102.94,70924.0,89.1979,89.2239,89.1199,89.1459,70924.0
2019-06-20 10:40:00,102.95,103.06,102.92,102.95,24498.0,89.1546,89.2498,89.1286,89.1546,24498.0
2019-06-20 10:50:00,102.96,103.05,102.9,102.95,61451.0,89.1632,89.2412,89.1113,89.1546,61451.0
2019-06-20 11:00:00,102.96,103.04,102.95,103.01,23852.0,89.1632,89.2325,89.1546,89.2065,23852.0
2019-06-20 11:10:00,103.02,103.04,102.85,102.93,39865.0,89.2152,89.2325,89.068,89.1373,39865.0
2019-06-20 11:20:00,102.93,102.98,102.86,102.95,33841.0,89.1373,89.1806,89.0766,89.1546,33841.0
2019-06-20 11:30:00,102.95,103.0,102.92,102.99,56396.0,89.1546,89.1979,89.1286,89.1892,56396.0
2019-06-20 11:40:00,102.99,103.02,102.94,103.01,24618.0,89.1892,89.2152,89.1459,89.2065,24618.0
2019-06-20 11:50:00,103.01,103.03,102.93,102.98,22058.0,89.2065,89.2239,89.1373,89.1806,22058.0
2019-06-20 12:00:00,102.99,103.04,102.93,102.97,35192.0,89.1892,89.2325,89.1373,89.1719,35192.0
2019-06-20 12:10:00,102.97,102.99,102.73,102.8,147605.0,89.1719,89.1892,88.9641,89.0247,147605.0
2019-06-20 12:20:00,102.8,102.9,102.69,102.85,32593.0,89.0247,89.1113,88.9294,89.068,32593.0
2019-06-20 12:30:00,102.87,102.94,102.83,102.9,29279.0,89.0853,89.1459,89.0507,89.1113,29279.0
2019-06-20 12:40:00,102.89,103.02,102.83,103.02,43264.0,89.1026,89.2152,89.0507,89.2152,43264.0
2019-06-20 12:50:00,103.03,103.23,103.03,103.19,53985.0,89.2239,89.3971,89.2239,89.3624,53985.0
2019-06-20 13:00:00,103.2,103.31,103.1,103.3,45180.0,89.3711,89.4663,89.2845,89.4577,45180.0
2019-06-20 13:10:00,103.28,103.44,103.25,103.44,28286.0,89.4404,89.5789,89.4144,89.5789,28286.0
2019-06-20 13:20:00,103.43,103.49,103.41,103.46,16637.0,89.5703,89.6222,89.5529,89.5962,16637.0
2019-06-20 13:30:00,103.47,103.6,103.46,103.6,22801.0,89.6049,89.7175,89.5962,89.7175,22801.0
2019-06-20 13:40:00,103.59,103.82,103.58,103.82,65746.0,89.7088,89.908,89.7002,89.908,65746.0
2019-06-20 13:50:00,103.83,103.98,103.76,103.83,84754.0,89.9167,90.0466,89.856,89.9167,84754.0
2019-06-20 14:00:00,103.84,103.89,103.72,103.72,29731.0,89.9253,89.9686,89.8214,89.8214,29731.0
2019-06-20 14:10:00,103.73,103.75,103.62,103.67,17503.0,89.8301,89.8474,89.7348,89.7781,17503.0
2019-06-20 14:20:00,103.65,103.69,103.57,103.62,20529.0,89.7608,89.7954,89.6915,89.7348,20529.0
2019-06-20 14:30:00,103.61,103.87,103.6,103.85,20014.0,89.7261,89.9513,89.7175,89.934,20014.0
2019-06-20 14:40:00,103.84,103.91,103.79,103.84,21537.0,89.9253,89.9859,89.882,89.9253,21537.0
2019-06-20 14:50:00,103.84,103.92,103.78,103.9,28020.0,89.9253,89.9946,89.8734,89.9773,28020.0
2019-06-20 15:00:00,103.89,103.97,103.8,103.97,22126.0,89.9686,90.0379,89.8907,90.0379,22126.0
2019-06-20 15:10:00,103.98,103.99,103.83,103.84,35523.0,90.0466,90.0552,89.9167,89.9253,35523.0
2019-06-20 15:20:00,103.84,103.92,103.83,103.91,24508.0,89.9253,89.9946,89.9167,89.9859,24508.0
2019-06-20 15:30:00,103.91,103.92,103.67,103.68,28462.0,89.9859,89.9946,89.7781,89.7868,28462.0
2019-06-20 15:40:00,103.66,103.78,103.65,103.69,62056.0,89.7694,89.8734,89.7608,89.7954,62056.0
2019-06-20 15:50:00,103.68,103.73,103.54,103.55,180604.0,89.7868,89.8301,89.6655,89.6742,180604.0
2019-06-21 09:30:00,103.33,103.49,102.87,102.99,279497.0,89.4837,89.6222,89.0853,89.1892,279497.0
2019-06-21 09:40:00,102.97,103.35,102.97,103.0,9986.0,89.1719,89.501,89.1719,89.1979,9986.0
2019-06-21 09:50:00,103.0,103.07,102.9,102.93,17944.0,89.1979,89.2585,89.1113,89.1373,17944.0
2019-06-21 10:00:00,102.95,102.98,102.78,102.89,17456.0,89.1546,89.1806,89.0074,89.1026,17456.0
2019-06-21 10:10:00,102.89,102.91,102.8,102.86,11586.0,89.1026,89.1199,89.0247,89.0766,11586.0
2019-06-21 10:20:00,102.84,102.92,102.77,102.88,16929.0,89.0593,89.1286,88.9987,89.094,16929.0
2019-06-21 10:30:00,102.88,102.89,102.67,102.68,15269.0,89.094,89.1026,88.9121,88.9208,15269.0
2019-06-21 10:40:00,102.69,102.96,102.69,102.85,33300.0,88.9294,89.1632,88.9294,89.068,33300.0
2019-06-21 10:50:00,102.85,102.9,102.76,102.77,10461.0,89.068,89.1113,88.99,88.9987,10461.0
2019-06-21 11:00:00,102.79,103.2,102.75,103.13,30900.0,89.016,89.3711,88.9814,89.3105,30900.0
2019-06-21 11:10:00,103.11,103.15,102.96,103.08,22028.0,89.2931,89.3278,89.1632,89.2672,22028.0
2019-06-21 11:20:00,103.09,103.2,102.91,102.91,28167.0,89.2758,89.3711,89.1199,89.1199,28167.0
2019-06-21 11:30:00,102.93,102.98,102.83,102.95,19667.0,89.1373,89.1806,89.0507,89.1546,19667.0
2019-06-21 11:40:00,102.94,102.94,102.79,102.85,17035.0,89.1459,89.1459,89.016,89.068,17035.0
2019-06-21 11:50:00,102.84,102.86,102.7,102.79,11767.0,89.0593,89.0766,88.9381,89.016,11767.0
2019-06-21 12:00:00,102.8,102.83,102.67,102.68,9526.0,89.0247,89.0507,88.9121,88.9208,9526.0
2019-06-21 12:10:00,102.65,102.68,102.5,102.5,12518.0,88.8948,88.9208,88.7649,88.7649,12518.0
2019-06-21 12:20:00,102.5,102.59,102.48,102.52,10122.0,88.7649,88.8428,88.7476,88.7822,10122.0
2019-06-21 12:30:00,102.49,102.54,102.43,102.5,13116.0,88.7562,88.7995,88.7043,88.7649,13116.0
2019-06-21 12:40:00,102.52,102.54,102.46,102.46,6937.0,88.7822,88.7995,88.7302,88.7302,6937.0
2019-06-21 12:50:00,102.47,102.49,102.44,102.44,13226.0,88.7389,88.7562,88.7129,88.7129,13226.0
2019-06-21 13:00:00,102.43,102.43,102.28,102.31,6549.0,88.7043,88.7043,88.5744,88.6003,6549.0
2019-06-21 13:10:00,102.31,102.61,102.27,102.58,115850.0,88.6003,88.8601,88.5657,88.8342,115850.0
2019-06-21 13:20:00,102.57,102.6,102.2,102.24,84015.0,88.8255,88.8515,88.5051,88.5397,84015.0
2019-06-21 13:30:00,102.27,102.27,102.2,102.2,15702.0,88.5657,88.5657,88.5051,88.5051,15702.0
2019-06-21 13:40:00,102.2,102.21,102.01,102.06,14170.0,88.5051,88.5137,88.3405,88.3838,14170.0
2019-06-21 13:50:00,102.05,102.07,101.88,101.91,21719.0,88.3752,88.3925,88.228,88.2539,21719.0
2019-06-21 14:00:00,101.9,101.99,101.79,101.82,15370.0,88.2453,88.3232,88.15,88.176,15370.0
2019-06-21 14:10:00,101.81,101.88,101.74,101.74,14245.0,88.1673,88.228,88.1067,88.1067,14245.0
2019-06-21 14:20:00,101.77,101.79,101.66,101.7,15786.0,88.1327,88.15,88.0374,88.0721,15786.0
2019-06-21 14:30:00,101.71,101.79,101.67,101.74,14573.0,88.0807,88.15,88.0461,88.1067,14573.0
2019-06-21 14:40:00,101.74,101.8,101.68,101.8,14473.0,88.1067,88.1587,88.0548,88.1587,14473.0
2019-06-21 14:50:00,101.8,101.8,101.74,101.76,11654.0,88.1587,88.1587,88.1067,88.124,11654.0
2019-06-21 15:00:00,101.76,101.78,101.66,101.75,16926.0,88.124,88.1414,88.0374,88.1154,16926.0
2019-06-21 15:10:00,101.76,101.79,101.66,101.67,30833.0,88.124,88.15,88.0374,88.0461,30833.0
2019-06-21 15:20:00,101.67,101.67,101.4,101.41,46939.0,88.0461,88.0461,87.8123,87.8209,46939.0
2019-06-21 15:30:00,101.42,101.43,101.3,101.39,52123.0,87.8296,87.8383,87.7257,87.8036,52123.0
2019-06-21 15:40:00,101.39,101.45,101.21,101.27,80747.0,87.8036,87.8556,87.6477,87.6997,80747.0
2019-06-21 15:50:00,101.22,101.26,100.93,101.21,182304.0,87.6564,87.691,87.4053,87.6477,182304.0
2019-06-24 09:30:00,101.15,101.75,101.1,101.69,30674.0,87.5958,88.1154,87.5525,88.0634,30674.0
2019-06-24 09:40:00,101.8,102.13,101.74,102.0,7077.0,88.1587,88.4445,88.1067,88.3319,7077.0
2019-06-24 09:50:00,102.02,102.19,101.97,102.05,35828.0,88.3492,88.4964,88.3059,88.3752,35828.0
2019-06-24 10:00:00,102.05,102.1,101.96,102.06,14951.0,88.3752,88.4185,88.2972,88.3838,14951.0
2019-06-24 10:10:00,102.12,102.12,101.99,102.08,9700.0,88.4358,88.4358,88.3232,88.4012,9700.0
2019-06-24 10:20:00,102.08,102.19,102.03,102.09,11371.0,88.4012,88.4964,88.3579,88.4098,11371.0
2019-06-24 10:30:00,102.05,102.15,102.04,102.14,14059.0,88.3752,88.4618,88.3665,88.4531,14059.0
2019-06-24 10:40:00,102.15,102.35,102.07,102.34,53104.0,88.4618,88.635,88.3925,88.6263,53104.0
2019-06-24 10:50:00,102.34,102.45,102.3,102.36,14733.0,88.6263,88.7216,88.5917,88.6436,14733.0
2019-06-24 11:00:00,102.36,102.51,102.36,102.49,15185.0,88.6436,88.7735,88.6436,88.7562,15185.0
2019-06-24 11:10:00,102.49,102.57,102.4,102.4,12047.0,88.7562,88.8255,88.6783,88.6783,12047.0
2019-06-24 11:20:00,102.45,102.51,102.37,102.48,14791.0,88.7216,88.7735,88.6523,88.7476,14791.0
2019-06-24 11:30:00,102.47,102.5,102.42,102.45,10951.0,88.7389,88.7649,88.6956,88.7216,10951.0
2019-06-24 11:40:00,102.44,102.48,102.34,102.39,10131.0,88.7129,88.7476,88.6263,88.6696,10131.0
2019-06-24 11:50:00,102.42,102.45,102.37,102.42,8890.0,88.6956,88.7216,88.6523,88.6956,8890.0
2019-06-24 12:00:00,102.43,102.45,102.25,102.25,7294.0,88.7043,88.7216,88.5484,88.5484,7294.0
2019-06-24 12:10:00,102.27,102.37,102.27,102.32,5218.0,88.5657,88.6523,88.5657,88.609,5218.0
2019-06-24 12:20:00,102.31,102.34,102.27,102.28,11932.0,88.6003,88.6263,88.5657,88.5744,11932.0
2019-06-24 12:30:00,102.3,102.31,102.16,102.16,11261.0,88.5917,88.6003,88.4704,88.4704,11261.0
2019-06-24 12:40:00,102.14,102.14,101.99,102.02,6962.0,88.4531,88.4531,88.3232,88.3492,6962.0
2019-06-24 12:50:00,102.02,102.07,101.99,102.03,10173.0,88.3492,88.3925,88.3232,88.3579,10173.0
2019-06-24 13:00:00,102.05,102.12,102.04,102.08,7439.0,88.3752,88.4358,88.3665,88.4012,7439.0
2019-06-24 13:10:00,102.07,102.09,102.04,102.05,8735.0,88.3925,88.4098,88.3665,88.3752,8735.0
2019-06-24 13:20:00,102.05,102.14,102.05,102.11,7395.0,88.3752,88.4531,88.3752,88.4271,7395.0
2019-06-24 13:30:00,102.11,102.18,102.09,102.15,5946.0,88.4271,88.4878,88.4098,88.4618,5946.0
2019-06-24 13:40:00,102.18,102.2,102.12,102.17,7124.0,88.4878,88.5051,88.4358,88.4791,7124.0
2019-06-24 13:50:00,102.19,102.26,102.12,102.26,9794.0,88.4964,88.557,88.4358,88.557,9794.0
2019-06-24 14:00:00,102.26,102.28,102.2,102.26,6820.0,88.557,88.5744,88.5051,88.557,6820.0
2019-06-24 14:10:00,102.26,102.3,102.25,102.28,8070.0,88.557,88.5917,88.5484,88.5744,8070.0
2019-06-24 14:20:00,102.28,102.33,102.24,102.29,8085.0,88.5744,88.6177,88.5397,88.583,8085.0
2019-06-24 14:30:00,102.29,102.33,102.27,102.32,9588.0,88.583,88.6177,88.5657,88.609,9588.0
2019-06-24 14:40:00,102.32,102.35,102.2,102.25,11174.0,88.609,88.635,88.5051,88.5484,11174.0
2019-06-24 14:50:00,102.25,102.32,102.25,102.3,8819.0,88.5484,88.609,88.5484,88.5917,8819.0
2019-06-24 15:00:00,102.33,102.33,102.19,102.2,9464.0,88.6177,88.6177,88.4964,88.5051,9464.0
2019-06-24 15:10:00,102.19,102.33,102.19,102.27,9031.0,88.4964,88.6177,88.4964,88.5657,9031.0
2019-06-24 15:20:00,102.27,102.41,102.27,102.33,14199.0,88.5657,88.6869,88.5657,88.6177,14199.0
2019-06-24 15:30:00,102.32,102.33,102.17,102.2,19069.0,88.609,88.6177,88.4791,88.5051,19069.0
2019-06-24 15:40:00,102.21,102.21,102.06,102.12,37968.0,88.5137,88.5137,88.3838,88.4358,37968.0
2019-06-24 15:50:00,102.11,102.2,101.95,102.19,94425.0,88.4271,88.5051,88.2886,88.4964,94425.0
2019-06-25 09:30:00,102.3,102.3,101.88,101.92,24460.0,88.5917,88.5917,88.228,88.2626,24460.0
2019-06-25 09:40:00,101.98,102.06,101.79,101.88,12565.0,88.3146,88.3838,88.15,88.228,12565.0
2019-06-25 09:50:00,101.86,101.88,101.77,101.79,9265.0,88.2106,88.228,88.1327,88.15,9265.0
2019-06-25 10:00:00,101.89,102.13,101.89,102.13,10554.0,88.2366,88.4445,88.2366,88.4445,10554.0
2019-06-25 10:10:00,102.09,102.09,101.89,101.91,9625.0,88.4098,88.4098,88.2366,88.2539,9625.0
2019-06-25 10:20:00,101.91,101.98,101.84,101.86,11880.0,88.2539,88.3146,88.1933,88.2106,11880.0
2019-06-25 10:30:00,101.9,101.94,101.79,101.82,15313.0,88.2453,88.2799,88.15,88.176,15313.0
2019-06-25 10:40:00,101.82,101.91,101.82,101.86,11435.0,88.176,88.2539,88.176,88.2106,11435.0
2019-06-25 10:50:00,101.86,101.95,101.79,101.87,12049.0,88.2106,88.2886,88.15,88.2193,12049.0
2019-06-25 11:00:00,101.87,101.93,101.79,101.91,10404.0,88.2193,88.2713,88.15,88.2539,10404.0
2019-06-25 11:10:00,101.93,102.05,101.91,102.04,20027.0,88.2713,88.3752,88.2539,88.3665,20027.0
2019-06-25 11:20:00,102.05,102.34,102.05,102.26,25566.0,88.3752,88.6263,88.3752,88.557,25566.0
2019-06-25 11:30:00,102.27,102.27,102.14,102.17,21154.0,88.5657,88.5657,88.4531,88.4791,21154.0
2019-06-25 11:40:00,102.16,102.23,102.13,102.23,14095.0,88.4704,88.5311,88.4445,88.5311,14095.0
2019-06-25 11:50:00,102.24,102.35,102.23,102.31,11115.0,88.5397,88.635,88.5311,88.6003,11115.0
2019-06-25 12:00:00,102.29,102.32,102.23,102.3,12264.0,88.583,88.609,88.5311,88.5917,12264.0
2019-06-25 12:10:00,102.3,102.37,102.3,102.32,18034.0,88.5917,88.6523,88.5917,88.609,18034.0
2019-06-25 12:20:00,102.31,102.35,102.24,102.33,24110.0,88.6003,88.635,88.5397,88.6177,24110.0
2019-06-25 12:30:00,102.34,102.4,102.26,102.28,35544.0,88.6263,88.6783,88.557,88.5744,35544.0
2019-06-25 12:40:00,102.28,102.3,102.0,102.26,56004.0,88.5744,88.5917,88.3319,88.557,56004.0
2019-06-25 12:50:00,102.28,102.34,102.25,102.28,17889.0,88.5744,88.6263,88.5484,88.5744,17889.0
2019-06-25 13:00:00,102.29,102.29,102.11,102.27,21898.0,88.583,88.583,88.4271,88.5657,21898.0
2019-06-25 13:10:00,102.26,102.3,102.16,102.2,28858.0,88.557,88.5917,88.4704,88.5051,28858.0
2019-06-25 13:20:00,102.2,102.25,102.08,102.13,19055.0,88.5051,88.5484,88.4012,88.4445,19055.0
2019-06-25 13:30:00,102.13,102.25,102.12,102.18,25209.0,88.4445,88.5484,88.4358,88.4878,25209.0
2019-06-25 13:40:00,102.17,102.21,102.11,102.13,12997.0,88.4791,88.5137,88.4271,88.4445,12997.0
2019-06-25 13:50:00,102.14,102.15,102.04,102.05,19939.0,88.4531,88.4618,88.3665,88.3752,19939.0
2019-06-25 14:00:00,102.07,102.13,102.0,102.05,31304.0,88.3925,88.4445,88.3319,88.3752,31304.0
2019-06-25 14:10:00,102.05,102.17,102.01,102.13,23242.0,88.3752,88.4791,88.3405,88.4445,23242.0
2019-06-25 14:20:00,102.13,102.16,102.09,102.13,19016.0,88.4445,88.4704,88.4098,88.4445,19016.0
2019-06-25 14:30:00,102.13,102.22,102.13,102.17,37523.0,88.4445,88.5224,88.4445,88.4791,37523.0
2019-06-25 14:40:00,102.16,102.26,102.16,102.2,15910.0,88.4704,88.557,88.4704,88.5051,15910.0
2019-06-25 14:50:00,102.18,102.31,102.18,102.28,14609.0,88.4878,88.6003,88.4878,88.5744,14609.0
2019-06-25 15:00:00,102.31,102.44,102.29,102.4,18768.0,88.6003,88.7129,88.583,88.6783,18768.0
2019-06-25 15:10:00,102.4,102.4,102.12,102.15,68258.0,88.6783,88.6783,88.4358,88.4618,68258.0
2019-06-25 15:20:00,102.15,102.3,102.13,102.27,22459.0,88.4618,88.5917,88.4445,88.5657,22459.0
2019-06-25 15:30:00,102.26,102.28,102.12,102.14,58368.0,88.557,88.5744,88.4358,88.4531,58368.0
2019-06-25 15:40:00,102.14,102.15,101.85,101.87,57874.0,88.4531,88.4618,88.202,88.2193,57874.0
2019-06-25 15:50:00,101.84,101.9,101.61,101.63,141370.0,88.1933,88.2453,87.9941,88.0115,141370.0
2019-06-26 09:30:00,101.62,101.72,101.18,101.18,54171.0,88.0028,88.0894,87.6218,87.6218,54171.0
2019-06-26 09:40:00,101.14,101.26,100.99,101.09,12256.0,87.5871,87.691,87.4572,87.5438,12256.0
2019-06-26 09:50:00,101.09,101.09,100.87,100.99,21358.0,87.5438,87.5438,87.3533,87.4572,21358.0
2019-06-26 10:00:00,100.95,101.2,100.9,101.1,13022.0,87.4226,87.6391,87.3793,87.5525,13022.0
2019-06-26 10:10:00,101.11,101.18,100.95,100.99,18267.0,87.5611,87.6218,87.4226,87.4572,18267.0
2019-06-26 10:20:00,100.99,101.04,100.9,100.96,17941.0,87.4572,87.5005,87.3793,87.4312,17941.0
2019-06-26 10:30:00,100.94,101.09,100.87,100.98,16670.0,87.4139,87.5438,87.3533,87.4486,16670.0
2019-06-26 10:40:00,100.98,100.98,100.81,100.89,22045.0,87.4486,87.4486,87.3013,87.3706,22045.0
2019-06-26 10:50:00,100.9,100.9,100.7,100.78,18172.0,87.3793,87.3793,87.2061,87.2754,18172.0
2019-06-26 11:00:00,100.79,101.1,100.79,101.05,25488.0,87.284,87.5525,87.284,87.5092,25488.0
2019-06-26 11:10:00,101.01,101.01,100.75,100.76,15340.0,87.4745,87.4745,87.2494,87.258,15340.0
2019-06-26 11:20:00,100.71,100.77,100.69,100.73,12222.0,87.2147,87.2667,87.1974,87.2321,12222.0
2019-06-26 11:30:00,100.74,100.75,100.64,100.69,15280.0,87.2407,87.2494,87.1541,87.1974,15280.0
2019-06-26 11:40:00,100.69,100.69,100.62,100.63,12950.0,87.1974,87.1974,87.1368,87.1455,12950.0
2019-06-26 11:50:00,100.63,100.63,100.46,100.56,14687.0,87.1455,87.1455,86.9982,87.0848,14687.0
2019-06-26 12:00:00,100.58,100.72,100.55,100.66,13039.0,87.1022,87.2234,87.0762,87.1714,13039.0
2019-06-26 12:10:00,100.67,100.68,100.55,100.61,8920.0,87.1801,87.1888,87.0762,87.1281,8920.0
2019-06-26 12:20:00,100.6,100.6,100.23,100.23,15149.0,87.1195,87.1195,86.7991,86.7991,15149.0
2019-06-26 12:30:00,100.24,100.39,100.24,100.32,14472.0,86.8077,86.9376,86.8077,86.877,14472.0
2019-06-26 12:40:00,100.32,100.36,100.2,100.22,11437.0,86.877,86.9116,86.7731,86.7904,11437.0
2019-06-26 12:50:00,100.19,100.27,100.1,100.22,10010.0,86.7644,86.8337,86.6865,86.7904,10010.0
2019-06-26 13:00:00,100.21,100.22,100.01,100.05,22808.0,86.7817,86.7904,86.6085,86.6432,22808.0
2019-06-26 13:10:00,100.03,100.07,99.97,100.03,13303.0,86.6259,86.6605,86.5739,86.6259,13303.0
2019-06-26 13:20:00,100.0,100.03,99.86,99.88,10048.0,86.5999,86.6259,86.4786,86.496,10048.0
2019-06-26 13:30:00,99.84,99.88,99.77,99.85,12645.0,86.4613,86.496,86.4007,86.47,12645.0
2019-06-26 13:40:00,99.83,99.86,99.76,99.83,11321.0,86.4527,86.4786,86.392,86.4527,11321.0
2019-06-26 13:50:00,99.84,99.84,99.6,99.64,29419.0,86.4613,86.4613,86.2535,86.2881,29419.0
2019-06-26 14:00:00,99.66,99.82,99.66,99.75,13554.0,86.3054,86.444,86.3054,86.3834,13554.0
2019-06-26 14:10:00,99.75,99.86,99.73,99.84,15525.0,86.3834,86.4786,86.3661,86.4613,15525.0
2019-06-26 14:20:00,99.85,99.92,99.79,99.86,18189.0,86.47,86.5306,86.418,86.4786,18189.0
2019-06-26 14:30:00,99.86,99.86,99.67,99.76,37774.0,86.4786,86.4786,86.3141,86.392,37774.0
2019-06-26 14:40:00,99.76,99.79,99.68,99.72,12454.0,86.392,86.418,86.3228,86.3574,12454.0
2019-06-26 14:50:00,99.73,99.79,99.61,99.78,14055.0,86.3661,86.418,86.2621,86.4094,14055.0
2019-06-26 15:00:00,99.83,99.98,99.83,99.86,18966.0,86.4527,86.5826,86.4527,86.4786,18966.0
2019-06-26 15:10:00,99.85,99.86,99.69,99.7,14762.0,86.47,86.4786,86.3314,86.3401,14762.0
2019-06-26 15:20:00,99.7,99.75,99.65,99.7,18866.0,86.3401,86.3834,86.2968,86.3401,18866.0
2019-06-26 15:30:00,99.69,99.75,99.68,99.71,28934.0,86.3314,86.3834,86.3228,86.3487,28934.0
2019-06-26 15:40:00,99.71,99.74,99.62,99.69,50818.0,86.3487,86.3747,86.2708,86.3314,50818.0
2019-06-26 15:50:00,99.68,99.69,99.38,99.47,148573.0,86.3228,86.3314,86.063,86.1409,148573.0
2019-06-27 09:30:00,99.95,100.02,99.64,99.81,23255.0,86.5566,86.6172,86.2881,86.4353,23255.0
2019-06-27 09:40:00,99.75,100.11,99.68,100.03,6563.0,86.3834,86.6951,86.3228,86.6259,6563.0
2019-06-27 09:50:00,99.95,100.24,99.85,100.16,10406.0,86.5566,86.8077,86.47,86.7384,10406.0
2019-06-27 10:00:00,100.2,100.24,99.9,99.91,11924.0,86.7731,86.8077,86.5133,86.5219,11924.0
2019-06-27 10:10:00,99.91,99.97,99.84,99.97,13584.0,86.5219,86.5739,86.4613,86.5739,13584.0
2019-06-27 10:20:00,100.0,100.02,99.82,99.85,12486.0,86.5999,86.6172,86.444,86.47,12486.0
2019-06-27 10:30:00,99.85,100.08,99.82,99.85,13026.0,86.47,86.6692,86.444,86.47,13026.0
2019-06-27 10:40:00,99.85,100.04,99.85,99.94,9233.0,86.47,86.6345,86.47,86.5479,9233.0
2019-06-27 10:50:00,99.94,99.97,99.75,99.83,18500.0,86.5479,86.5739,86.3834,86.4527,18500.0
2019-06-27 11:00:00,99.83,99.87,99.77,99.83,7574.0,86.4527,86.4873,86.4007,86.4527,7574.0
2019-06-27 11:10:00,99.81,99.83,99.58,99.69,20525.0,86.4353,86.4527,86.2362,86.3314,20525.0
2019-06-27 11:20:00,99.73,99.87,99.7,99.83,7467.0,86.3661,86.4873,86.3401,86.4527,7467.0
2019-06-27 11:30:00,99.83,99.87,99.79,99.86,9136.0,86.4527,86.4873,86.418,86.4786,9136.0
2019-06-27 11:40:00,99.85,99.89,99.71,99.73,13032.0,86.47,86.5046,86.3487,86.3661,13032.0
2019-06-27 11:50:00,99.73,99.75,99.69,99.69,13950.0,86.3661,86.3834,86.3314,86.3314,13950.0
2019-06-27 12:00:00,99.69,99.86,99.67,99.79,7557.0,86.3314,86.4786,86.3141,86.418,7557.0
2019-06-27 12:10:00,99.8,99.86,99.78,99.83,13892.0,86.4267,86.4786,86.4094,86.4527,13892.0
2019-06-27 12:20:00,99.82,99.84,99.73,99.76,8280.0,86.444,86.4613,86.3661,86.392,8280.0
2019-06-27 12:30:00,99.76,99.89,99.76,99.84,5978.0,86.392,86.5046,86.392,86.4613,5978.0
2019-06-27 12:40:00,99.88,99.96,99.87,99.94,18766.0,86.496,86.5652,86.4873,86.5479,18766.0
2019-06-27 12:50:00,99.96,99.96,99.89,99.93,11607.0,86.5652,86.5652,86.5046,86.5393,11607.0
2019-06-27 13:00:00,99.92,99.98,99.89,99.96,4185.0,86.5306,86.5826,86.5046,86.5652,4185.0
2019-06-27 13:10:00,99.97,99.99,99.95,99.96,7767.0,86.5739,86.5912,86.5566,86.5652,7767.0
2019-06-27 13:20:00,99.95,100.04,99.93,100.01,13574.0,86.5566,86.6345,86.5393,86.6085,13574.0
2019-06-27 13:30:00,100.0,100.19,100.0,100.19,7888.0,86.5999,86.7644,86.5999,86.7644,7888.0
2019-06-27 13:40:00,100.2,100.2,100.1,100.16,14700.0,86.7731,86.7731,86.6865,86.7384,14700.0
2019-06-27 13:50:00,100.15,100.17,100.03,100.06,18961.0,86.7298,86.7471,86.6259,86.6518,18961.0
2019-06-27 14:00:00,100.06,100.06,100.0,100.05,6701.0,86.6518,86.6518,86.5999,86.6432,6701.0
2019-06-27 14:10:00,100.07,100.28,100.07,100.28,15626.0,86.6605,86.8424,86.6605,86.8424,15626.0
2019-06-27 14:20:00,100.28,100.35,100.06,100.11,17751.0,86.8424,86.903,86.6518,86.6951,17751.0
2019-06-27 14:30:00,100.12,100.13,100.04,100.06,7117.0,86.7038,86.7125,86.6345,86.6518,7117.0
2019-06-27 14:40:00,100.06,100.07,100.01,100.05,7541.0,86.6518,86.6605,86.6085,86.6432,7541.0
2019-06-27 14:50:00,100.05,100.07,99.99,100.0,10167.0,86.6432,86.6605,86.5912,86.5999,10167.0
2019-06-27 15:00:00,100.02,100.08,100.01,100.04,7611.0,86.6172,86.6692,86.6085,86.6345,7611.0
2019-06-27 15:10:00,100.05,100.08,100.0,100.0,11903.0,86.6432,86.6692,86.5999,86.5999,11903.0
2019-06-27 15:20:00,100.01,100.08,100.01,100.06,10576.0,86.6085,86.6692,86.6085,86.6518,10576.0
2019-06-27 15:30:00,100.06,100.06,99.92,100.05,31250.0,86.6518,86.6518,86.5306,86.6432,31250.0
2019-06-27 15:40:00,100.06,100.21,100.04,100.2,33784.0,86.6518,86.7817,86.6345,86.7731,33784.0
2019-06-27 15:50:00,100.19,100.24,100.1,100.14,84737.0,86.7644,86.8077,86.6865,86.7211,84737.0
2019-06-28 09:30:00,100.87,101.02,100.74,101.02,33082.0,87.3533,87.4832,87.2407,87.4832,33082.0
2019-06-28 09:40:00,101.05,101.1,100.8,100.96,19469.0,87.5092,87.5525,87.2927,87.4312,19469.0
2019-06-28 09:50:00,100.91,101.11,100.87,100.93,22280.0,87.3879,87.5611,87.3533,87.4053,22280.0
2019-06-28 10:00:00,100.97,101.02,100.87,100.98,10948.0,87.4399,87.4832,87.3533,87.4486,10948.0
2019-06-28 10:10:00,100.98,101.05,100.89,100.95,11643.0,87.4486,87.5092,87.3706,87.4226,11643.0
2019-06-28 10:20:00,100.93,100.94,100.83,100.9,13562.0,87.4053,87.4139,87.3187,87.3793,13562.0
2019-06-28 10:30:00,100.9,101.02,100.84,100.91,16272.0,87.3793,87.4832,87.3273,87.3879,16272.0
2019-06-28 10:40:00,100.91,101.08,100.91,101.07,6531.0,87.3879,87.5352,87.3879,87.5265,6531.0
2019-06-28 10:50:00,101.07,101.15,101.01,101.05,8402.0,87.5265,87.5958,87.4745,87.5092,8402.0
2019-06-28 11:00:00,101.03,101.09,100.99,101.02,14800.0,87.4919,87.5438,87.4572,87.4832,14800.0
2019-06-28 11:10:00,101.03,101.18,101.02,101.17,20166.0,87.4919,87.6218,87.4832,87.6131,20166.0
2019-06-28 11:20:00,101.18,101.3,101.17,101.27,18250.0,87.6218,87.7257,87.6131,87.6997,18250.0
2019-06-28 11:30:00,101.23,101.38,101.23,101.28,12177.0,87.6651,87.795,87.6651,87.7084,12177.0
2019-06-28 11:40:00,101.29,101.37,101.26,101.36,10782.0,87.717,87.7863,87.691,87.7776,10782.0
2019-06-28 11:50:00,101.36,101.45,101.28,101.28,13756.0,87.7776,87.8556,87.7084,87.7084,13756.0
2019-06-28 12:00:00,101.27,101.31,101.19,101.22,22160.0,87.6997,87.7343,87.6304,87.6564,22160.0
2019-06-28 12:10:00,101.22,101.36,101.18,101.36,6654.0,87.6564,87.7776,87.6218,87.7776,6654.0
2019-06-28 12:20:00,101.37,101.58,101.37,101.52,8524.0,87.7863,87.9682,87.7863,87.9162,8524.0
2019-06-28 12:30:00,101.52,101.57,101.45,101.47,8256.0,87.9162,87.9595,87.8556,87.8729,8256.0
2019-06-28 12:40:00,101.47,101.54,101.41,101.54,7810.0,87.8729,87.9335,87.8209,87.9335,7810.0
2019-06-28 12:50:00,101.53,101.53,101.41,101.45,8576.0,87.9249,87.9249,87.8209,87.8556,8576.0
2019-06-28 13:00:00,101.42,101.53,101.42,101.49,7538.0,87.8296,87.9249,87.8296,87.8902,7538.0
2019-06-28 13:10:00,101.5,101.55,101.43,101.51,12695.0,87.8989,87.9422,87.8383,87.9075,12695.0
2019-06-28 13:20:00,101.56,101.63,101.53,101.63,12915.0,87.9508,88.0115,87.9249,88.0115,12915.0
2019-06-28 13:30:00,101.63,101.63,101.52,101.55,9141.0,88.0115,88.0115,87.9162,87.9422,9141.0
2019-06-28 13:40:00,101.55,101.55,101.44,101.47,7784.0,87.9422,87.9422,87.8469,87.8729,7784.0
2019-06-28 13:50:00,101.48,101.49,101.4,101.47,12073.0,87.8816,87.8902,87.8123,87.8729,12073.0
2019-06-28 14:00:00,101.48,101.6,101.46,101.54,12284.0,87.8816,87.9855,87.8642,87.9335,12284.0
2019-06-28 14:10:00,101.54,101.62,101.54,101.61,14411.0,87.9335,88.0028,87.9335,87.9941,14411.0
2019-06-28 14:20:00,101.61,101.67,101.61,101.65,13322.0,87.9941,88.0461,87.9941,88.0288,13322.0
2019-06-28 14:30:00,101.66,101.67,101.52,101.52,11534.0,88.0374,88.0461,87.9162,87.9162,11534.0
2019-06-28 14:40:00,101.55,101.6,101.55,101.6,12949.0,87.9422,87.9855,87.9422,87.9855,12949.0
2019-06-28 14:50:00,101.61,101.62,101.49,101.49,14436.0,87.9941,88.0028,87.8902,87.8902,14436.0
2019-06-28 15:00:00,101.5,101.57,101.42,101.46,14489.0,87.8989,87.9595,87.8296,87.8642,14489.0
2019-06-28 15:10:00,101.45,101.57,101.42,101.51,18878.0,87.8556,87.9595,87.8296,87.9075,18878.0
2019-06-28 15:20:00,101.51,101.51,101.35,101.41,30678.0,87.9075,87.9075,87.769,87.8209,30678.0
2019-06-28 15:30:00,101.42,101.51,101.29,101.36,25307.0,87.8296,87.9075,87.717,87.7776,25307.0
2019-06-28 15:40:00,101.37,101.5,101.34,101.49,67533.0,87.7863,87.8989,87.7603,87.8902,67533.0
2019-06-28 15:50:00,101.5,101.74,101.49,101.63,150543.0,87.8989,88.1067,87.8902,88.0115,150543.0
2019-07-01 09:30:00,102.98,102.98,102.53,102.9,46912.0,89.1806,89.1806,88.7909,89.1113,46912.0
2019-07-01 09:40:00,102.9,103.0,102.59,102.65,14360.0,89.1113,89.1979,88.8428,88.8948,14360.0
2019-07-01 09:50:00,102.65,102.65,102.44,102.51,17856.0,88.8948,88.8948,88.7129,88.7735,17856.0
2019-07-01 10:00:00,102.53,102.66,102.48,102.54,53525.0,88.7909,88.9034,88.7476,88.7995,53525.0
2019-07-01 10:10:00,102.55,102.62,102.49,102.55,20638.0,88.8082,88.8688,88.7562,88.8082,20638.0
2019-07-01 10:20:00,102.55,102.77,102.5,102.5,19698.0,88.8082,88.9987,88.7649,88.7649,19698.0
2019-07-01 10:30:00,102.46,102.46,102.27,102.27,22116.0,88.7302,88.7302,88.5657,88.5657,22116.0
2019-07-01 10:40:00,102.29,102.34,102.18,102.18,19688.0,88.583,88.6263,88.4878,88.4878,19688.0
2019-07-01 10:50:00,102.16,102.2,101.95,102.0,20616.0,88.4704,88.5051,88.2886,88.3319,20616.0
2019-07-01 11:00:00,102.02,102.05,101.91,102.03,23196.0,88.3492,88.3752,88.2539,88.3579,23196.0
2019-07-01 11:10:00,102.03,102.18,102.01,102.16,29789.0,88.3579,88.4878,88.3405,88.4704,29789.0
2019-07-01 11:20:00,102.17,102.18,101.99,102.1,21175.0,88.4791,88.4878,88.3232,88.4185,21175.0
2019-07-01 11:30:00,102.11,102.22,102.07,102.17,20476.0,88.4271,88.5224,88.3925,88.4791,20476.0
2019-07-01 11:40:00,102.17,102.17,102.05,102.06,10769.0,88.4791,88.4791,88.3752,88.3838,10769.0
2019-07-01 11:50:00,102.05,102.16,102.05,102.13,12012.0,88.3752,88.4704,88.3752,88.4445,12012.0
2019-07-01 12:00:00,102.15,102.16,102.08,102.12,9333.0,88.4618,88.4704,88.4012,88.4358,9333.0
2019-07-01 12:10:00,102.12,102.16,102.11,102.13,10743.0,88.4358,88.4704,88.4271,88.4445,10743.0
2019-07-01 12:20:00,102.14,102.14,102.06,102.12,9390.0,88.4531,88.4531,88.3838,88.4358,9390.0
2019-07-01 12:30:00,102.12,102.12,101.99,102.0,8979.0,88.4358,88.4358,88.3232,88.3319,8979.0
2019-07-01 12:40:00,101.99,102.08,101.95,102.06,14197.0,88.3232,88.4012,88.2886,88.3838,14197.0
2019-07-01 12:50:00,102.06,102.08,101.95,102.0,14681.0,88.3838,88.4012,88.2886,88.3319,14681.0
2019-07-01 13:00:00,102.02,102.05,101.96,102.04,12489.0,88.3492,88.3752,88.2972,88.3665,12489.0
2019-07-01 13:10:00,102.05,102.07,101.92,101.94,24072.0,88.3752,88.3925,88.2626,88.2799,24072.0
2019-07-01 13:20:00,101.95,102.15,101.93,102.15,11580.0,88.2886,88.4618,88.2713,88.4618,11580.0
2019-07-01 13:30:00,102.15,102.22,102.08,102.19,12761.0,88.4618,88.5224,88.4012,88.4964,12761.0
2019-07-01 13:40:00,102.2,102.27,102.17,102.26,9025.0,88.5051,88.5657,88.4791,88.557,9025.0
2019-07-01 13:50:00,102.27,102.34,102.26,102.34,10510.0,88.5657,88.6263,88.557,88.6263,10510.0
2019-07-01 14:00:00,102.33,102.36,102.27,102.33,25585.0,88.6177,88.6436,88.5657,88.6177,25585.0
2019-07-01 14:10:00,102.33,102.36,102.28,102.31,16162.0,88.6177,88.6436,88.5744,88.6003,16162.0
2019-07-01 14:20:00,102.32,102.36,102.3,102.34,12659.0,88.609,88.6436,88.5917,88.6263,12659.0
2019-07-01 14:30:00,102.35,102.42,102.33,102.39,14134.0,88.635,88.6956,88.6177,88.6696,14134.0
2019-07-01 14:40:00,102.4,102.44,102.38,102.41,10990.0,88.6783,88.7129,88.661,88.6869,10990.0
2019-07-01 14:50:00,102.42,102.42,102.31,102.31,8749.0,88.6956,88.6956,88.6003,88.6003,8749.0
2019-07-01 15:00:00,102.31,102.51,102.31,102.5,13353.0,88.6003,88.7735,88.6003,88.7649,13353.0
2019-07-01 15:10:00,102.52,102.74,102.52,102.73,18130.0,88.7822,88.9727,88.7822,88.9641,18130.0
2019-07-01 15:20:00,102.74,102.82,102.74,102.76,24072.0,88.9727,89.042,88.9727,88.99,24072.0
2019-07-01 15:30:00,102.77,102.94,102.77,102.94,31752.0,88.9987,89.1459,88.9987,89.1459,31752.0
2019-07-01 15:40:00,102.95,103.04,102.95,103.0,51684.0,89.1546,89.2325,89.1546,89.1979,51684.0
2019-07-01 15:50:00,102.99,103.2,102.86,103.14,140471.0,89.1892,89.3711,89.0766,89.3191,140471.0
2019-07-02 09:30:00,102.96,103.23,102.85,102.96,27264.0,89.1632,89.3971,89.068,89.1632,27264.0
2019-07-02 09:40:00,102.99,103.04,102.81,103.0,15265.0,89.1892,89.2325,89.0333,89.1979,15265.0
2019-07-02 09:50:00,103.03,103.09,102.87,103.03,22178.0,89.2239,89.2758,89.0853,89.2239,22178.0
2019-07-02 10:00:00,103.05,103.31,103.02,103.25,19049.0,89.2412,89.4663,89.2152,89.4144,19049.0
2019-07-02 10:10:00,103.23,103.38,103.1,103.25,22260.0,89.3971,89.527,89.2845,89.4144,22260.0
2019-07-02 10:20:00,103.25,103.44,103.13,103.44,20331.0,89.4144,89.5789,89.3105,89.5789,20331.0
2019-07-02 10:30:00,103.44,103.57,103.44,103.46,17282.0,89.5789,89.6915,89.5789,89.5962,17282.0
2019-07-02 10:40:00,103.46,103.51,103.26,103.27,16471.0,89.5962,89.6395,89.423,89.4317,16471.0
2019-07-02 10:50:00,103.21,103.32,103.11,103.16,15279.0,89.3797,89.475,89.2931,89.3364,15279.0
2019-07-02 11:00:00,103.16,103.21,103.02,103.02,17863.0,89.3364,89.3797,89.2152,89.2152,17863.0
2019-07-02 11:10:00,103.03,103.2,103.02,103.15,19327.0,89.2239,89.3711,89.2152,89.3278,19327.0
2019-07-02 11:20:00,103.15,103.15,102.97,103.06,12180.0,89.3278,89.3278,89.1719,89.2498,12180.0
2019-07-02 11:30:00,103.03,103.1,102.92,102.93,11109.0,89.2239,89.2845,89.1286,89.1373,11109.0
2019-07-02 11:40:00,102.9,103.01,102.86,103.0,13962.0,89.1113,89.2065,89.0766,89.1979,13962.0
2019-07-02 11:50:00,103.01,103.09,102.98,103.01,6086.0,89.2065,89.2758,89.1806,89.2065,6086.0
2019-07-02 12:00:00,103.02,103.11,102.94,103.08,8803.0,89.2152,89.2931,89.1459,89.2672,8803.0
2019-07-02 12:10:00,103.08,103.15,103.03,103.15,6358.0,89.2672,89.3278,89.2239,89.3278,6358.0
2019-07-02 12:20:00,103.15,103.15,102.74,102.81,13277.0,89.3278,89.3278,88.9727,89.0333,13277.0
2019-07-02 12:30:00,102.84,102.84,102.6,102.68,16749.0,89.0593,89.0593,88.8515,88.9208,16749.0
2019-07-02 12:40:00,102.67,102.69,102.61,102.67,7115.0,88.9121,88.9294,88.8601,88.9121,7115.0
2019-07-02 12:50:00,102.67,102.72,102.62,102.71,7200.0,88.9121,88.9554,88.8688,88.9467,7200.0
2019-07-02 13:00:00,102.67,102.76,102.62,102.75,6351.0,88.9121,88.99,88.8688,88.9814,6351.0
2019-07-02 13:10:00,102.81,102.9,102.79,102.9,7350.0,89.0333,89.1113,89.016,89.1113,7350.0
2019-07-02 13:20:00,102.9,102.95,102.87,102.94,7376.0,89.1113,89.1546,89.0853,89.1459,7376.0
2019-07-02 13:30:00,102.95,103.02,102.9,103.0,13804.0,89.1546,89.2152,89.1113,89.1979,13804.0
2019-07-02 13:40:00,102.99,103.01,102.91,103.0,37072.0,89.1892,89.2065,89.1199,89.1979,37072.0
2019-07-02 13:50:00,103.03,103.03,102.96,103.02,22062.0,89.2239,89.2239,89.1632,89.2152,22062.0
2019-07-02 14:00:00,103.02,103.12,102.97,103.12,12887.0,89.2152,89.3018,89.1719,89.3018,12887.0
2019-07-02 14:10:00,103.11,103.15,103.01,103.04,6580.0,89.2931,89.3278,89.2065,89.2325,6580.0
2019-07-02 14:20:00,103.02,103.23,102.97,103.23,12667.0,89.2152,89.3971,89.1719,89.3971,12667.0
2019-07-02 14:30:00,103.23,103.33,103.21,103.22,10336.0,89.3971,89.4837,89.3797,89.3884,10336.0
2019-07-02 14:40:00,103.23,103.23,103.06,103.06,6750.0,89.3971,89.3971,89.2498,89.2498,6750.0
2019-07-02 14:50:00,103.06,103.06,102.74,102.8,17452.0,89.2498,89.2498,88.9727,89.0247,17452.0
2019-07-02 15:00:00,102.81,102.89,102.75,102.86,13671.0,89.0333,89.1026,88.9814,89.0766,13671.0
2019-07-02 15:10:00,102.87,102.96,102.72,102.73,18477.0,89.0853,89.1632,88.9554,88.9641,18477.0
2019-07-02 15:20:00,102.74,102.79,102.69,102.75,13048.0,88.9727,89.016,88.9294,88.9814,13048.0
2019-07-02 15:30:00,102.74,102.93,102.74,102.89,19926.0,88.9727,89.1373,88.9727,89.1026,19926.0
2019-07-02 15:40:00,102.9,102.92,102.81,102.88,24087.0,89.1113,89.1286,89.0333,89.094,24087.0
2019-07-02 15:50:00,102.88,103.26,102.84,103.26,127750.0,89.094,89.423,89.0593,89.423,127750.0
2019-07-03 09:30:00,103.27,103.99,103.27,103.92,37807.0,89.4317,90.0552,89.4317,89.9946,37807.0
2019-07-03 09:40:00,103.96,104.42,103.87,104.39,32534.0,90.0292,90.4276,89.9513,90.4016,32534.0
2019-07-03 09:50:00,104.35,104.38,104.11,104.25,21290.0,90.367,90.393,90.1591,90.2804,21290.0
2019-07-03 10:00:00,104.25,107.43,104.18,104.39,72822.0,90.2804,93.0343,90.2198,90.4016,72822.0
2019-07-03 10:10:00,104.39,104.62,104.33,104.49,48609.0,90.4016,90.6008,90.3497,90.4882,48609.0
2019-07-03 10:20:00,104.48,104.59,104.33,104.41,58436.0,90.4796,90.5748,90.3497,90.4189,58436.0
2019-07-03 10:30:00,104.4,104.61,104.39,104.55,22905.0,90.4103,90.5921,90.4016,90.5402,22905.0
2019-07-03 10:40:00,104.53,104.57,104.32,104.54,47086.0,90.5229,90.5575,90.341,90.5315,47086.0
2019-07-03 10:50:00,104.55,104.62,104.5,104.58,32666.0,90.5402,90.6008,90.4969,90.5662,32666.0
2019-07-03 11:00:00,104.6,104.6,104.48,104.54,24290.0,90.5835,90.5835,90.4796,90.5315,24290.0
2019-07-03 11:10:00,104.53,104.53,104.31,104.45,31968.0,90.5229,90.5229,90.3323,90.4536,31968.0
2019-07-03 11:20:00,104.48,104.69,104.46,104.66,22795.0,90.4796,90.6614,90.4622,90.6354,22795.0
2019-07-03 11:30:00,104.66,104.86,104.66,104.86,18719.0,90.6354,90.8086,90.6354,90.8086,18719.0
2019-07-03 11:40:00,104.86,104.92,104.81,104.85,16182.0,90.8086,90.8606,90.7653,90.8,16182.0
2019-07-03 11:50:00,104.86,104.9,104.79,104.87,16270.0,90.8086,90.8433,90.748,90.8173,16270.0
2019-07-03 12:00:00,104.87,104.88,104.71,104.8,23255.0,90.8173,90.826,90.6787,90.7567,23255.0
2019-07-03 12:10:00,104.81,104.88,104.79,104.82,18706.0,90.7653,90.826,90.748,90.774,18706.0
2019-07-03 12:20:00,104.83,104.83,104.68,104.81,15624.0,90.7827,90.7827,90.6528,90.7653,15624.0
2019-07-03 12:30:00,104.81,104.85,104.56,104.6,22278.0,90.7653,90.8,90.5488,90.5835,22278.0
2019-07-03 12:40:00,104.6,104.6,104.4,104.44,29930.0,90.5835,90.5835,90.4103,90.4449,29930.0
2019-07-03 12:50:00,104.45,104.66,104.4,104.63,81325.0,90.4536,90.6354,90.4103,90.6095,81325.0
2019-07-05 09:30:00,104.63,104.69,103.73,103.75,38958.0,90.6095,90.6614,89.8301,89.8474,38958.0
2019-07-05 09:40:00,103.81,103.83,103.56,103.67,27328.0,89.8993,89.9167,89.6828,89.7781,27328.0
2019-07-05 09:50:00,103.65,103.75,103.59,103.72,23844.0,89.7608,89.8474,89.7088,89.8214,23844.0
2019-07-05 10:00:00,103.75,103.88,103.6,103.86,21088.0,89.8474,89.96,89.7175,89.9426,21088.0
2019-07-05 10:10:00,103.84,103.84,103.66,103.82,16511.0,89.9253,89.9253,89.7694,89.908,16511.0
2019-07-05 10:20:00,103.82,103.9,103.74,103.84,11068.0,89.908,89.9773,89.8387,89.9253,11068.0
2019-07-05 10:30:00,103.86,103.94,103.82,103.85,9902.0,89.9426,90.0119,89.908,89.934,9902.0
2019-07-05 10:40:00,103.84,103.94,103.72,103.91,18182.0,89.9253,90.0119,89.8214,89.9859,18182.0
2019-07-05 10:50:00,103.91,104.06,103.89,104.06,10869.0,89.9859,90.1158,89.9686,90.1158,10869.0
2019-07-05 11:00:00,104.06,104.18,103.98,104.18,10195.0,90.1158,90.2198,90.0466,90.2198,10195.0
2019-07-05 11:10:00,104.21,104.42,104.18,104.38,10095.0,90.2457,90.4276,90.2198,90.393,10095.0
2019-07-05 11:20:00,104.38,104.38,104.16,104.28,9856.0,90.393,90.393,90.2024,90.3064,9856.0
2019-07-05 11:30:00,104.26,104.29,104.16,104.27,11500.0,90.289,90.315,90.2024,90.2977,11500.0
2019-07-05 11:40:00,104.27,104.27,104.05,104.17,12037.0,90.2977,90.2977,90.1072,90.2111,12037.0
2019-07-05 11:50:00,104.16,104.31,104.15,104.31,7575.0,90.2024,90.3323,90.1938,90.3323,7575.0
2019-07-05 12:00:00,104.31,104.33,104.18,104.18,7120.0,90.3323,90.3497,90.2198,90.2198,7120.0
2019-07-05 12:10:00,104.19,104.36,104.19,104.36,7833.0,90.2284,90.3756,90.2284,90.3756,7833.0
2019-07-05 12:20:00,104.36,104.36,104.27,104.32,7452.0,90.3756,90.3756,90.2977,90.341,7452.0
2019-07-05 12:30:00,104.33,104.46,104.28,104.44,10768.0,90.3497,90.4622,90.3064,90.4449,10768.0
2019-07-05 12:40:00,104.44,104.46,104.41,104.42,6225.0,90.4449,90.4622,90.4189,90.4276,6225.0
2019-07-05 12:50:00,104.42,104.45,104.37,104.43,6454.0,90.4276,90.4536,90.3843,90.4363,6454.0
2019-07-05 13:00:00,104.43,104.45,104.27,104.41,32729.0,90.4363,90.4536,90.2977,90.4189,32729.0
2019-07-05 13:10:00,104.4,104.4,104.29,104.32,6432.0,90.4103,90.4103,90.315,90.341,6432.0
2019-07-05 13:20:00,104.32,104.41,104.3,104.39,13198.0,90.341,90.4189,90.3237,90.4016,13198.0
2019-07-05 13:30:00,104.4,104.41,104.3,104.39,17538.0,90.4103,90.4189,90.3237,90.4016,17538.0
2019-07-05 13:40:00,104.39,104.44,104.36,104.4,7730.0,90.4016,90.4449,90.3756,90.4103,7730.0
2019-07-05 13:50:00,104.4,104.4,104.28,104.3,5121.0,90.4103,90.4103,90.3064,90.3237,5121.0
2019-07-05 14:00:00,104.3,104.44,104.3,104.36,13318.0,90.3237,90.4449,90.3237,90.3756,13318.0
2019-07-05 14:10:00,104.35,104.39,104.33,104.33,7798.0,90.367,90.4016,90.3497,90.3497,7798.0
2019-07-05 14:20:00,104.32,104.36,104.3,104.34,10016.0,90.341,90.3756,90.3237,90.3583,10016.0
2019-07-05 14:30:00,104.36,104.6,104.36,104.57,10541.0,90.3756,90.5835,90.3756,90.5575,10541.0
2019-07-05 14:40:00,104.57,104.57,104.48,104.53,5835.0,90.5575,90.5575,90.4796,90.5229,5835.0
2019-07-05 14:50:00,104.53,104.54,104.48,104.5,6790.0,90.5229,90.5315,90.4796,90.4969,6790.0
2019-07-05 15:00:00,104.5,104.52,104.42,104.46,6821.0,90.4969,90.5142,90.4276,90.4622,6821.0
2019-07-05 15:10:00,104.47,104.48,104.33,104.42,11899.0,90.4709,90.4796,90.3497,90.4276,11899.0
2019-07-05 15:20:00,104.42,104.55,104.41,104.54,17241.0,90.4276,90.5402,90.4189,90.5315,17241.0
2019-07-05 15:30:00,104.56,104.59,104.32,104.32,14845.0,90.5488,90.5748,90.341,90.341,14845.0
2019-07-05 15:40:00,104.31,104.32,104.22,104.26,15380.0,90.3323,90.341,90.2544,90.289,15380.0
2019-07-05 15:50:00,104.23,104.53,104.1,104.51,120680.0,90.2631,90.5229,90.1505,90.5055,120680.0
2019-07-08 09:30:00,104.32,104.52,104.18,104.41,23659.0,90.341,90.5142,90.2198,90.4189,23659.0
2019-07-08 09:40:00,104.48,104.63,104.47,104.52,8236.0,90.4796,90.6095,90.4709,90.5142,8236.0
2019-07-08 09:50:00,104.51,104.67,104.43,104.43,14406.0,90.5055,90.6441,90.4363,90.4363,14406.0
2019-07-08 10:00:00,104.46,104.62,104.45,104.56,11069.0,90.4622,90.6008,90.4536,90.5488,11069.0
2019-07-08 10:10:00,104.54,104.63,104.47,104.58,12003.0,90.5315,90.6095,90.4709,90.5662,12003.0
2019-07-08 10:20:00,104.58,104.63,104.52,104.62,7811.0,90.5662,90.6095,90.5142,90.6008,7811.0
2019-07-08 10:30:00,104.61,104.64,104.55,104.6,7464.0,90.5921,90.6181,90.5402,90.5835,7464.0
2019-07-08 10:40:00,104.6,104.64,104.55,104.6,17249.0,90.5835,90.6181,90.5402,90.5835,17249.0
2019-07-08 10:50:00,104.59,104.64,104.41,104.57,17994.0,90.5748,90.6181,90.4189,90.5575,17994.0
2019-07-08 11:00:00,104.57,104.61,104.51,104.56,13770.0,90.5575,90.5921,90.5055,90.5488,13770.0
2019-07-08 11:10:00,104.52,104.56,104.46,104.5,7950.0,90.5142,90.5488,90.4622,90.4969,7950.0
2019-07-08 11:20:00,104.55,104.57,104.47,104.47,10630.0,90.5402,90.5575,90.4709,90.4709,10630.0
2019-07-08 11:30:00,104.49,104.53,104.46,104.48,8104.0,90.4882,90.5229,90.4622,90.4796,8104.0
2019-07-08 11:40:00,104.47,104.54,104.43,104.54,9619.0,90.4709,90.5315,90.4363,90.5315,9619.0
2019-07-08 11:50:00,104.55,104.57,104.44,104.45,17508.0,90.5402,90.5575,90.4449,90.4536,17508.0
2019-07-08 12:00:00,104.45,104.48,104.27,104.29,14821.0,90.4536,90.4796,90.2977,90.315,14821.0
2019-07-08 12:10:00,104.28,104.32,104.24,104.31,8091.0,90.3064,90.341,90.2717,90.3323,8091.0
2019-07-08 12:20:00,104.33,104.35,104.21,104.28,21252.0,90.3497,90.367,90.2457,90.3064,21252.0
2019-07-08 12:30:00,104.29,104.33,104.18,104.26,22929.0,90.315,90.3497,90.2198,90.289,22929.0
2019-07-08 12:40:00,104.25,104.26,104.17,104.21,13334.0,90.2804,90.289,90.2111,90.2457,13334.0
2019-07-08 12:50:00,104.2,104.27,104.2,104.27,15448.0,90.2371,90.2977,90.2371,90.2977,15448.0
2019-07-08 13:00:00,104.27,104.32,104.26,104.3,13534.0,90.2977,90.341,90.289,90.3237,13534.0
2019-07-08 13:10:00,104.29,104.29,104.2,104.26,9731.0,90.315,90.315,90.2371,90.289,9731.0
2019-07-08 13:20:00,104.26,104.31,104.23,104.25,11963.0,90.289,90.3323,90.2631,90.2804,11963.0
2019-07-08 13:30:00,104.26,104.39,104.25,104.38,4330.0,90.289,90.4016,90.2804,90.393,4330.0
2019-07-08 13:40:00,104.38,104.38,104.24,104.28,14583.0,90.393,90.393,90.2717,90.3064,14583.0
2019-07-08 13:50:00,104.3,104.3,104.2,104.25,15422.0,90.3237,90.3237,90.2371,90.2804,15422.0
2019-07-08 14:00:00,104.25,104.28,104.16,104.27,23529.0,90.2804,90.3064,90.2024,90.2977,23529.0
2019-07-08 14:10:00,104.26,104.29,104.15,104.17,9411.0,90.289,90.315,90.1938,90.2111,9411.0
2019-07-08 14:20:00,104.18,104.21,104.08,104.12,10951.0,90.2198,90.2457,90.1332,90.1678,10951.0
2019-07-08 14:30:00,104.15,104.24,104.05,104.07,16062.0,90.1938,90.2717,90.1072,90.1245,16062.0
2019-07-08 14:40:00,104.07,104.13,104.03,104.13,20721.0,90.1245,90.1765,90.0899,90.1765,20721.0
2019-07-08 14:50:00,104.14,104.16,104.08,104.13,11716.0,90.1851,90.2024,90.1332,90.1765,11716.0
2019-07-08 15:00:00,104.14,104.2,104.08,104.14,8493.0,90.1851,90.2371,90.1332,90.1851,8493.0
2019-07-08 15:10:00,104.14,104.37,104.13,104.32,17017.0,90.1851,90.3843,90.1765,90.341,17017.0
2019-07-08 15:20:00,104.33,104.34,104.26,104.3,26794.0,90.3497,90.3583,90.289,90.3237,26794.0
2019-07-08 15:30:00,104.31,104.45,104.29,104.43,52577.0,90.3323,90.4536,90.315,90.4363,52577.0
2019-07-08 15:40:00,104.45,104.47,104.34,104.43,29046.0,90.4536,90.4709,90.3583,90.4363,29046.0
2019-07-08 15:50:00,104.44,104.51,104.35,104.44,93690.0,90.4449,90.5055,90.367,90.4449,93690.0
2019-07-09 09:30:00,104.11,104.41,104.06,104.24,27875.0,90.1591,90.4189,90.1158,90.2717,27875.0
2019-07-09 09:40:00,104.25,104.32,104.12,104.23,29938.0,90.2804,90.341,90.1678,90.2631,29938.0
2019-07-09 09:50:00,104.26,104.3,104.14,104.28,24756.0,90.289,90.3237,90.1851,90.3064,24756.0
2019-07-09 10:00:00,104.34,104.42,104.15,104.37,62402.0,90.3583,90.4276,90.1938,90.3843,62402.0
2019-07-09 10:10:00,104.33,104.61,104.31,104.59,19985.0,90.3497,90.5921,90.3323,90.5748,19985.0
2019-07-09 10:20:00,104.56,104.59,104.48,104.59,18373.0,90.5488,90.5748,90.4796,90.5748,18373.0
2019-07-09 10:30:00,104.59,104.59,104.37,104.5,13971.0,90.5748,90.5748,90.3843,90.4969,13971.0
2019-07-09 10:40:00,104.52,104.52,104.41,104.48,14747.0,90.5142,90.5142,90.4189,90.4796,14747.0
2019-07-09 10:50:00,104.52,104.66,104.5,104.56,16547.0,90.5142,90.6354,90.4969,90.5488,16547.0
2019-07-09 11:00:00,104.56,104.63,104.47,104.51,18964.0,90.5488,90.6095,90.4709,90.5055,18964.0
2019-07-09 11:10:00,104.52,104.56,104.47,104.51,10220.0,90.5142,90.5488,90.4709,90.5055,10220.0
2019-07-09 11:20:00,104.49,104.69,104.49,104.59,18342.0,90.4882,90.6614,90.4882,90.5748,18342.0
2019-07-09 11:30:00,104.59,104.69,104.56,104.6,18705.0,90.5748,90.6614,90.5488,90.5835,18705.0
2019-07-09 11:40:00,104.59,104.59,104.42,104.44,16533.0,90.5748,90.5748,90.4276,90.4449,16533.0
2019-07-09 11:50:00,104.45,104.53,104.44,104.49,10164.0,90.4536,90.5229,90.4449,90.4882,10164.0
2019-07-09 12:00:00,104.46,104.52,104.34,104.36,9449.0,90.4622,90.5142,90.3583,90.3756,9449.0
2019-07-09 12:10:00,104.36,104.43,104.33,104.41,14667.0,90.3756,90.4363,90.3497,90.4189,14667.0
2019-07-09 12:20:00,104.4,104.43,104.36,104.39,18130.0,90.4103,90.4363,90.3756,90.4016,18130.0
2019-07-09 12:30:00,104.39,104.43,104.33,104.37,8050.0,90.4016,90.4363,90.3497,90.3843,8050.0
2019-07-09 12:40:00,104.37,104.4,104.34,104.4,13324.0,90.3843,90.4103,90.3583,90.4103,13324.0
2019-07-09 12:50:00,104.42,104.42,104.26,104.27,10981.0,90.4276,90.4276,90.289,90.2977,10981.0
2019-07-09 13:00:00,104.25,104.32,104.19,104.3,19028.0,90.2804,90.341,90.2284,90.3237,19028.0
2019-07-09 13:10:00,104.28,104.35,104.28,104.31,7629.0,90.3064,90.367,90.3064,90.3323,7629.0
2019-07-09 13:20:00,104.34,104.43,104.27,104.38,23911.0,90.3583,90.4363,90.2977,90.393,23911.0
2019-07-09 13:30:00,104.37,104.38,104.25,104.26,13978.0,90.3843,90.393,90.2804,90.289,13978.0
2019-07-09 13:40:00,104.25,104.25,104.12,104.17,7608.0,90.2804,90.2804,90.1678,90.2111,7608.0
2019-07-09 13:50:00,104.18,104.18,104.01,104.05,17080.0,90.2198,90.2198,90.0725,90.1072,17080.0
2019-07-09 14:00:00,104.06,104.15,104.02,104.03,17821.0,90.1158,90.1938,90.0812,90.0899,17821.0
2019-07-09 14:10:00,104.03,104.26,104.03,104.25,13375.0,90.0899,90.289,90.0899,90.2804,13375.0
2019-07-09 14:20:00,104.25,104.27,104.18,104.18,9880.0,90.2804,90.2977,90.2198,90.2198,9880.0
2019-07-09 14:30:00,104.19,104.23,104.13,104.14,8499.0,90.2284,90.2631,90.1765,90.1851,8499.0
2019-07-09 14:40:00,104.14,104.16,104.08,104.08,16322.0,90.1851,90.2024,90.1332,90.1332,16322.0
2019-07-09 14:50:00,104.09,104.24,104.09,104.24,10654.0,90.1418,90.2717,90.1418,90.2717,10654.0
2019-07-09 15:00:00,104.24,104.38,104.21,104.38,11085.0,90.2717,90.393,90.2457,90.393,11085.0
2019-07-09 15:10:00,104.38,104.38,104.19,104.19,14590.0,90.393,90.393,90.2284,90.2284,14590.0
2019-07-09 15:20:00,104.19,104.28,104.15,104.26,13187.0,90.2284,90.3064,90.1938,90.289,13187.0
2019-07-09 15:30:00,104.27,104.46,104.27,104.45,29689.0,90.2977,90.4622,90.2977,90.4536,29689.0
2019-07-09 15:40:00,104.48,104.59,104.45,104.56,37370.0,90.4796,90.5748,90.4536,90.5488,37370.0
2019-07-09 15:50:00,104.56,104.8,104.53,104.66,145747.0,90.5488,90.7567,90.5229,90.6354,145747.0
2019-07-10 09:30:00,104.61,104.67,104.31,104.46,27523.0,90.5921,90.6441,90.3323,90.4622,27523.0
2019-07-10 09:40:00,104.49,104.72,104.41,104.71,9706.0,90.4882,90.6874,90.4189,90.6787,9706.0
2019-07-10 09:50:00,104.71,104.95,104.7,104.83,10633.0,90.6787,90.8866,90.6701,90.7827,10633.0
2019-07-10 10:00:00,104.85,105.07,104.8,105.04,19718.0,90.8,90.9905,90.7567,90.9645,19718.0
2019-07-10 10:10:00,105.04,105.08,104.92,105.01,15553.0,90.9645,90.9992,90.8606,90.9385,15553.0
2019-07-10 10:20:00,105.01,105.26,105.01,105.09,17566.0,90.9385,91.155,90.9385,91.0078,17566.0
2019-07-10 10:30:00,105.07,105.07,104.93,105.04,18454.0,90.9905,90.9905,90.8693,90.9645,18454.0
2019-07-10 10:40:00,105.06,105.15,104.93,105.02,12271.0,90.9818,91.0598,90.8693,90.9472,12271.0
2019-07-10 10:50:00,105.02,105.02,104.79,104.87,10025.0,90.9472,90.9472,90.748,90.8173,10025.0
2019-07-10 11:00:00,104.87,104.87,104.52,104.53,10763.0,90.8173,90.8173,90.5142,90.5229,10763.0
2019-07-10 11:10:00,104.53,104.63,104.49,104.59,7550.0,90.5229,90.6095,90.4882,90.5748,7550.0
2019-07-10 11:20:00,104.56,104.61,104.45,104.48,12079.0,90.5488,90.5921,90.4536,90.4796,12079.0
2019-07-10 11:30:00,104.47,104.51,104.18,104.19,21904.0,90.4709,90.5055,90.2198,90.2284,21904.0
2019-07-10 11:40:00,104.18,104.38,104.16,104.34,15306.0,90.2198,90.393,90.2024,90.3583,15306.0
2019-07-10 11:50:00,104.36,104.43,104.34,104.36,6759.0,90.3756,90.4363,90.3583,90.3756,6759.0
2019-07-10 12:00:00,104.36,104.39,104.19,104.24,11661.0,90.3756,90.4016,90.2284,90.2717,11661.0
2019-07-10 12:10:00,104.2,104.21,104.13,104.16,34629.0,90.2371,90.2457,90.1765,90.2024,34629.0
2019-07-10 12:20:00,104.18,104.18,104.03,104.07,6503.0,90.2198,90.2198,90.0899,90.1245,6503.0
2019-07-10 12:30:00,104.06,104.13,104.05,104.1,8664.0,90.1158,90.1765,90.1072,90.1505,8664.0
2019-07-10 12:40:00,104.11,104.11,104.02,104.08,8551.0,90.1591,90.1591,90.0812,90.1332,8551.0
2019-07-10 12:50:00,104.06,104.15,104.03,104.15,6377.0,90.1158,90.1938,90.0899,90.1938,6377.0
2019-07-10 13:00:00,104.17,104.24,104.17,104.2,6820.0,90.2111,90.2717,90.2111,90.2371,6820.0
2019-07-10 13:10:00,104.19,104.25,104.18,104.2,4925.0,90.2284,90.2804,90.2198,90.2371,4925.0
2019-07-10 13:20:00,104.18,104.22,104.12,104.13,6695.0,90.2198,90.2544,90.1678,90.1765,6695.0
2019-07-10 13:30:00,104.14,104.2,104.12,104.16,15063.0,90.1851,90.2371,90.1678,90.2024,15063.0
2019-07-10 13:40:00,104.19,104.19,104.14,104.16,9585.0,90.2284,90.2284,90.1851,90.2024,9585.0
2019-07-10 13:50:00,104.16,104.19,104.15,104.15,10522.0,90.2024,90.2284,90.1938,90.1938,10522.0
2019-07-10 14:00:00,104.16,104.23,104.04,104.06,32831.0,90.2024,90.2631,90.0985,90.1158,32831.0
2019-07-10 14:10:00,104.07,104.09,103.97,103.99,16351.0,90.1245,90.1418,90.0379,90.0552,16351.0
2019-07-10 14:20:00,103.99,104.05,103.93,103.94,10355.0,90.0552,90.1072,90.0033,90.0119,10355.0
2019-07-10 14:30:00,103.95,104.11,103.95,104.08,13235.0,90.0206,90.1591,90.0206,90.1332,13235.0
2019-07-10 14:40:00,104.06,104.09,103.97,104.02,11746.0,90.1158,90.1418,90.0379,90.0812,11746.0
2019-07-10 14:50:00,104.0,104.07,104.0,104.06,5300.0,90.0639,90.1245,90.0639,90.1158,5300.0
2019-07-10 15:00:00,104.05,104.07,103.94,103.97,12211.0,90.1072,90.1245,90.0119,90.0379,12211.0
2019-07-10 15:10:00,103.98,104.07,103.88,103.88,10463.0,90.0466,90.1245,89.96,89.96,10463.0
2019-07-10 15:20:00,103.88,103.9,103.81,103.87,12263.0,89.96,89.9773,89.8993,89.9513,12263.0
2019-07-10 15:30:00,103.86,104.03,103.86,103.97,15903.0,89.9426,90.0899,89.9426,90.0379,15903.0
2019-07-10 15:40:00,104.01,104.08,103.96,104.03,24065.0,90.0725,90.1332,90.0292,90.0899,24065.0
2019-07-10 15:50:00,104.04,104.27,104.04,104.25,157724.0,90.0985,90.2977,90.0985,90.2804,157724.0
2019-07-11 09:30:00,103.35,103.81,103.35,103.6,47893.0,89.501,89.8993,89.501,89.7175,47893.0
2019-07-11 09:40:00,103.57,103.63,103.39,103.54,14055.0,89.6915,89.7435,89.5356,89.6655,14055.0
2019-07-11 09:50:00,103.57,103.63,103.3,103.43,39828.0,89.6915,89.7435,89.4577,89.5703,39828.0
2019-07-11 10:00:00,103.43,103.51,102.97,102.98,84391.0,89.5703,89.6395,89.1719,89.1806,84391.0
2019-07-11 10:10:00,102.98,102.99,102.62,102.73,33983.0,89.1806,89.1892,88.8688,88.9641,33983.0
2019-07-11 10:20:00,102.67,102.79,102.55,102.68,26007.0,88.9121,89.016,88.8082,88.9208,26007.0
2019-07-11 10:30:00,102.69,102.79,102.59,102.64,17169.0,88.9294,89.016,88.8428,88.8861,17169.0
2019-07-11 10:40:00,102.66,102.85,102.6,102.84,26264.0,88.9034,89.068,88.8515,89.0593,26264.0
2019-07-11 10:50:00,102.83,102.84,102.54,102.62,25016.0,89.0507,89.0593,88.7995,88.8688,25016.0
2019-07-11 11:00:00,102.62,102.74,102.57,102.69,23100.0,88.8688,88.9727,88.8255,88.9294,23100.0
2019-07-11 11:10:00,102.69,102.92,102.68,102.86,29923.0,88.9294,89.1286,88.9208,89.0766,29923.0
2019-07-11 11:20:00,102.86,103.02,102.85,102.97,20278.0,89.0766,89.2152,89.068,89.1719,20278.0
2019-07-11 11:30:00,102.96,103.02,102.93,102.99,25903.0,89.1632,89.2152,89.1373,89.1892,25903.0
2019-07-11 11:40:00,102.98,103.03,102.87,102.88,21925.0,89.1806,89.2239,89.0853,89.094,21925.0
2019-07-11 11:50:00,102.88,102.92,102.74,102.76,15372.0,89.094,89.1286,88.9727,88.99,15372.0
2019-07-11 12:00:00,102.76,102.77,102.65,102.66,18112.0,88.99,88.9987,88.8948,88.9034,18112.0
2019-07-11 12:10:00,102.64,102.73,102.6,102.72,17572.0,88.8861,88.9641,88.8515,88.9554,17572.0
2019-07-11 12:20:00,102.73,102.8,102.54,102.55,47081.0,88.9641,89.0247,88.7995,88.8082,47081.0
2019-07-11 12:30:00,102.55,102.59,102.33,102.33,28356.0,88.8082,88.8428,88.6177,88.6177,28356.0
2019-07-11 12:40:00,102.33,102.43,102.31,102.35,24886.0,88.6177,88.7043,88.6003,88.635,24886.0
2019-07-11 12:50:00,102.35,102.43,102.29,102.4,23121.0,88.635,88.7043,88.583,88.6783,23121.0
2019-07-11 13:00:00,102.4,102.45,102.29,102.41,18266.0,88.6783,88.7216,88.583,88.6869,18266.0
2019-07-11 13:10:00,102.43,102.53,102.4,102.48,9427.0,88.7043,88.7909,88.6783,88.7476,9427.0
2019-07-11 13:20:00,102.49,102.5,102.32,102.35,14481.0,88.7562,88.7649,88.609,88.635,14481.0
2019-07-11 13:30:00,102.34,102.43,102.32,102.43,12562.0,88.6263,88.7043,88.609,88.7043,12562.0
2019-07-11 13:40:00,102.44,102.5,102.33,102.39,12979.0,88.7129,88.7649,88.6177,88.6696,12979.0
2019-07-11 13:50:00,102.44,102.46,102.38,102.42,9760.0,88.7129,88.7302,88.661,88.6956,9760.0
2019-07-11 14:00:00,102.41,102.48,102.35,102.36,15101.0,88.6869,88.7476,88.635,88.6436,15101.0
2019-07-11 14:10:00,102.36,102.42,102.33,102.34,13602.0,88.6436,88.6956,88.6177,88.6263,13602.0
2019-07-11 14:20:00,102.34,102.5,102.34,102.44,21922.0,88.6263,88.7649,88.6263,88.7129,21922.0
2019-07-11 14:30:00,102.45,102.58,102.45,102.54,13155.0,88.7216,88.8342,88.7216,88.7995,13155.0
2019-07-11 14:40:00,102.55,102.61,102.5,102.57,14408.0,88.8082,88.8601,88.7649,88.8255,14408.0
2019-07-11 14:50:00,102.56,102.58,102.47,102.55,21330.0,88.8168,88.8342,88.7389,88.8082,21330.0
2019-07-11 15:00:00,102.54,102.57,102.48,102.56,19370.0,88.7995,88.8255,88.7476,88.8168,19370.0
2019-07-11 15:10:00,102.55,102.66,102.54,102.65,17843.0,88.8082,88.9034,88.7995,88.8948,17843.0
2019-07-11 15:20:00,102.66,102.75,102.62,102.73,25391.0,88.9034,88.9814,88.8688,88.9641,25391.0
2019-07-11 15:30:00,102.73,102.81,102.72,102.76,44477.0,88.9641,89.0333,88.9554,88.99,44477.0
2019-07-11 15:40:00,102.76,102.94,102.74,102.93,64295.0,88.99,89.1459,88.9727,89.1373,64295.0
2019-07-11 15:50:00,102.94,103.16,102.82,103.14,195001.0,89.1459,89.3364,89.042,89.3191,195001.0
2019-07-12 09:30:00,103.35,103.61,103.25,103.51,24038.0,89.501,89.7261,89.4144,89.6395,24038.0
2019-07-12 09:40:00,103.54,103.56,103.33,103.34,9341.0,89.6655,89.6828,89.4837,89.4923,9341.0
2019-07-12 09:50:00,103.34,103.34,103.04,103.15,8844.0,89.4923,89.4923,89.2325,89.3278,8844.0
2019-07-12 10:00:00,103.09,103.15,102.97,103.09,13388.0,89.2758,89.3278,89.1719,89.2758,13388.0
2019-07-12 10:10:00,103.09,103.15,103.03,103.03,24433.0,89.2758,89.3278,89.2239,89.2239,24433.0
2019-07-12 10:20:00,103.02,103.13,103.0,103.05,16795.0,89.2152,89.3105,89.1979,89.2412,16795.0
2019-07-12 10:30:00,103.07,103.09,102.94,102.97,12879.0,89.2585,89.2758,89.1459,89.1719,12879.0
2019-07-12 10:40:00,102.98,103.2,102.98,103.11,4300.0,89.1806,89.3711,89.1806,89.2931,4300.0
2019-07-12 10:50:00,103.1,103.14,102.99,103.03,5484.0,89.2845,89.3191,89.1892,89.2239,5484.0
2019-07-12 11:00:00,103.03,103.1,102.96,102.96,19940.0,89.2239,89.2845,89.1632,89.1632,19940.0
2019-07-12 11:10:00,102.95,103.05,102.89,102.96,17639.0,89.1546,89.2412,89.1026,89.1632,17639.0
2019-07-12 11:20:00,102.94,103.01,102.94,103.01,12055.0,89.1459,89.2065,89.1459,89.2065,12055.0
2019-07-12 11:30:00,103.03,103.16,103.03,103.13,8478.0,89.2239,89.3364,89.2239,89.3105,8478.0
2019-07-12 11:40:00,103.15,103.32,103.15,103.28,15451.0,89.3278,89.475,89.3278,89.4404,15451.0
2019-07-12 11:50:00,103.29,103.3,103.21,103.28,13519.0,89.449,89.4577,89.3797,89.4404,13519.0
2019-07-12 12:00:00,103.27,103.35,103.27,103.35,10362.0,89.4317,89.501,89.4317,89.501,10362.0
2019-07-12 12:10:00,103.35,103.35,103.21,103.22,13236.0,89.501,89.501,89.3797,89.3884,13236.0
2019-07-12 12:20:00,103.23,103.28,103.15,103.21,15180.0,89.3971,89.4404,89.3278,89.3797,15180.0
2019-07-12 12:30:00,103.22,103.32,103.19,103.31,7537.0,89.3884,89.475,89.3624,89.4663,7537.0
2019-07-12 12:40:00,103.32,103.32,103.2,103.25,11802.0,89.475,89.475,89.3711,89.4144,11802.0
2019-07-12 12:50:00,103.26,103.33,103.25,103.32,11893.0,89.423,89.4837,89.4144,89.475,11893.0
2019-07-12 13:00:00,103.32,103.33,103.25,103.27,7586.0,89.475,89.4837,89.4144,89.4317,7586.0
2019-07-12 13:10:00,103.3,103.34,103.29,103.31,6267.0,89.4577,89.4923,89.449,89.4663,6267.0
2019-07-12 13:20:00,103.3,103.3,103.2,103.22,9684.0,89.4577,89.4577,89.3711,89.3884,9684.0
2019-07-12 13:30:00,103.22,103.29,103.19,103.27,9050.0,89.3884,89.449,89.3624,89.4317,9050.0
2019-07-12 13:40:00,103.26,103.28,103.24,103.28,8730.0,89.423,89.4404,89.4057,89.4404,8730.0
2019-07-12 13:50:00,103.27,103.29,103.24,103.28,5941.0,89.4317,89.449,89.4057,89.4404,5941.0
2019-07-12 14:00:00,103.28,103.34,103.26,103.34,9295.0,89.4404,89.4923,89.423,89.4923,9295.0
2019-07-12 14:10:00,103.34,103.44,103.19,103.42,47078.0,89.4923,89.5789,89.3624,89.5616,47078.0
2019-07-12 14:20:00,103.41,103.43,103.37,103.41,8185.0,89.5529,89.5703,89.5183,89.5529,8185.0
2019-07-12 14:30:00,103.41,103.54,103.41,103.53,11063.0,89.5529,89.6655,89.5529,89.6569,11063.0
2019-07-12 14:40:00,103.51,103.57,103.43,103.57,8412.0,89.6395,89.6915,89.5703,89.6915,8412.0
2019-07-12 14:50:00,103.58,103.59,103.52,103.54,11383.0,89.7002,89.7088,89.6482,89.6655,11383.0
2019-07-12 15:00:00,103.57,103.61,103.54,103.61,13500.0,89.6915,89.7261,89.6655,89.7261,13500.0
2019-07-12 15:10:00,103.61,103.67,103.57,103.65,11429.0,89.7261,89.7781,89.6915,89.7608,11429.0
2019-07-12 15:20:00,103.65,103.69,103.64,103.64,8425.0,89.7608,89.7954,89.7521,89.7521,8425.0
2019-07-12 15:30:00,103.65,103.78,103.65,103.76,19229.0,89.7608,89.8734,89.7608,89.856,19229.0
2019-07-12 15:40:00,103.76,103.81,103.72,103.81,30587.0,89.856,89.8993,89.8214,89.8993,30587.0
2019-07-12 15:50:00,103.81,103.93,103.74,103.89,88087.0,89.8993,90.0033,89.8387,89.9686,88087.0
2019-07-15 09:30:00,104.02,104.2,103.81,103.95,22179.0,90.0812,90.2371,89.8993,90.0206,22179.0
2019-07-15 09:40:00,103.94,104.1,103.91,103.98,14710.0,90.0119,90.1505,89.9859,90.0466,14710.0
2019-07-15 09:50:00,103.95,104.09,103.94,104.07,13877.0,90.0206,90.1418,90.0119,90.1245,13877.0
2019-07-15 10:00:00,104.07,104.08,103.99,103.99,12524.0,90.1245,90.1332,90.0552,90.0552,12524.0
2019-07-15 10:10:00,103.99,104.08,103.96,104.07,8322.0,90.0552,90.1332,90.0292,90.1245,8322.0
2019-07-15 10:20:00,104.06,104.09,103.96,104.02,22048.0,90.1158,90.1418,90.0292,90.0812,22048.0
2019-07-15 10:30:00,104.02,104.07,103.91,103.97,15088.0,90.0812,90.1245,89.9859,90.0379,15088.0
2019-07-15 10:40:00,103.98,104.01,103.93,103.99,18207.0,90.0466,90.0725,90.0033,90.0552,18207.0
2019-07-15 10:50:00,103.99,104.0,103.82,103.83,15866.0,90.0552,90.0639,89.908,89.9167,15866.0
2019-07-15 11:00:00,103.84,103.88,103.8,103.88,12952.0,89.9253,89.96,89.8907,89.96,12952.0
2019-07-15 11:10:00,103.88,103.97,103.84,103.86,13294.0,89.96,90.0379,89.9253,89.9426,13294.0
2019-07-15 11:20:00,103.86,103.87,103.8,103.8,8386.0,89.9426,89.9513,89.8907,89.8907,8386.0
2019-07-15 11:30:00,103.8,103.82,103.7,103.74,12479.0,89.8907,89.908,89.8041,89.8387,12479.0
2019-07-15 11:40:00,103.73,103.74,103.69,103.71,5658.0,89.8301,89.8387,89.7954,89.8127,5658.0
2019-07-15 11:50:00,103.71,103.75,103.68,103.73,7748.0,89.8127,89.8474,89.7868,89.8301,7748.0
2019-07-15 12:00:00,103.73,103.77,103.65,103.71,19493.0,89.8301,89.8647,89.7608,89.8127,19493.0
2019-07-15 12:10:00,103.71,103.73,103.66,103.67,8282.0,89.8127,89.8301,89.7694,89.7781,8282.0
2019-07-15 12:20:00,103.66,103.7,103.61,103.68,6411.0,89.7694,89.8041,89.7261,89.7868,6411.0
2019-07-15 12:30:00,103.68,103.78,103.67,103.76,8599.0,89.7868,89.8734,89.7781,89.856,8599.0
2019-07-15 12:40:00,103.77,103.79,103.74,103.76,12677.0,89.8647,89.882,89.8387,89.856,12677.0
2019-07-15 12:50:00,103.76,103.79,103.73,103.76,8491.0,89.856,89.882,89.8301,89.856,8491.0
2019-07-15 13:00:00,103.76,103.84,103.69,103.72,7409.0,89.856,89.9253,89.7954,89.8214,7409.0
2019-07-15 13:10:00,103.71,103.75,103.7,103.74,5900.0,89.8127,89.8474,89.8041,89.8387,5900.0
2019-07-15 13:20:00,103.74,103.75,103.63,103.64,20976.0,89.8387,89.8474,89.7435,89.7521,20976.0
2019-07-15 13:30:00,103.62,103.83,103.62,103.83,51993.0,89.7348,89.9167,89.7348,89.9167,51993.0
2019-07-15 13:40:00,103.84,103.89,103.83,103.88,5089.0,89.9253,89.9686,89.9167,89.96,5089.0
2019-07-15 13:50:00,103.88,103.9,103.82,103.84,9498.0,89.96,89.9773,89.908,89.9253,9498.0
2019-07-15 14:00:00,103.83,103.91,103.83,103.91,16430.0,89.9167,89.9859,89.9167,89.9859,16430.0
2019-07-15 14:10:00,103.91,104.03,103.9,104.02,7719.0,89.9859,90.0899,89.9773,90.0812,7719.0
2019-07-15 14:20:00,104.02,104.06,103.96,103.99,6355.0,90.0812,90.1158,90.0292,90.0552,6355.0
2019-07-15 14:30:00,103.97,104.04,103.96,104.02,71429.0,90.0379,90.0985,90.0292,90.0812,71429.0
2019-07-15 14:40:00,104.03,104.08,103.93,103.93,8785.0,90.0899,90.1332,90.0033,90.0033,8785.0
2019-07-15 14:50:00,103.93,103.99,103.91,103.98,9275.0,90.0033,90.0552,89.9859,90.0466,9275.0
2019-07-15 15:00:00,104.0,104.06,103.95,103.97,7800.0,90.0639,90.1158,90.0206,90.0379,7800.0
2019-07-15 15:10:00,103.98,103.98,103.86,103.87,10227.0,90.0466,90.0466,89.9426,89.9513,10227.0
2019-07-15 15:20:00,103.89,104.02,103.88,104.0,71813.0,89.9686,90.0812,89.96,90.0639,71813.0
2019-07-15 15:30:00,103.98,104.08,103.93,104.08,24364.0,90.0466,90.1332,90.0033,90.1332,24364.0
2019-07-15 15:40:00,104.09,104.22,104.09,104.19,24898.0,90.1418,90.2544,90.1418,90.2284,24898.0
2019-07-15 15:50:00,104.2,104.39,104.19,104.37,107727.0,90.2371,90.4016,90.2284,90.3843,107727.0
2019-07-16 09:30:00,104.52,104.88,104.44,104.75,18765.0,90.5142,90.826,90.4449,90.7134,18765.0
2019-07-16 09:40:00,104.77,104.79,104.58,104.67,6335.0,90.7307,90.748,90.5662,90.6441,6335.0
2019-07-16 09:50:00,104.67,104.72,104.59,104.67,6479.0,90.6441,90.6874,90.5748,90.6441,6479.0
2019-07-16 10:00:00,104.6,104.71,104.56,104.58,12855.0,90.5835,90.6787,90.5488,90.5662,12855.0
2019-07-16 10:10:00,104.58,104.58,104.49,104.55,8484.0,90.5662,90.5662,90.4882,90.5402,8484.0
2019-07-16 10:20:00,104.55,104.74,104.55,104.58,8057.0,90.5402,90.7047,90.5402,90.5662,8057.0
2019-07-16 10:30:00,104.58,104.58,104.49,104.49,9542.0,90.5662,90.5662,90.4882,90.4882,9542.0
2019-07-16 10:40:00,104.48,104.54,104.46,104.52,13168.0,90.4796,90.5315,90.4622,90.5142,13168.0
2019-07-16 10:50:00,104.52,104.6,104.48,104.5,12766.0,90.5142,90.5835,90.4796,90.4969,12766.0
2019-07-16 11:00:00,104.5,104.52,104.43,104.44,7661.0,90.4969,90.5142,90.4363,90.4449,7661.0
2019-07-16 11:10:00,104.44,104.51,104.34,104.35,7212.0,90.4449,90.5055,90.3583,90.367,7212.0
2019-07-16 11:20:00,104.36,104.37,104.24,104.26,9362.0,90.3756,90.3843,90.2717,90.289,9362.0
2019-07-16 11:30:00,104.26,104.37,104.26,104.36,4500.0,90.289,90.3843,90.289,90.3756,4500.0
2019-07-16 11:40:00,104.37,104.39,104.31,104.31,9281.0,90.3843,90.4016,90.3323,90.3323,9281.0
2019-07-16 11:50:00,104.31,104.41,104.26,104.28,12956.0,90.3323,90.4189,90.289,90.3064,12956.0
2019-07-16 12:00:00,104.26,104.35,104.23,104.33,25149.0,90.289,90.367,90.2631,90.3497,25149.0
2019-07-16 12:10:00,104.33,104.46,104.33,104.37,4087.0,90.3497,90.4622,90.3497,90.3843,4087.0
2019-07-16 12:20:00,104.36,104.45,104.34,104.39,3321.0,90.3756,90.4536,90.3583,90.4016,3321.0
2019-07-16 12:30:00,104.42,104.45,104.28,104.42,19203.0,90.4276,90.4536,90.3064,90.4276,19203.0
2019-07-16 12:40:00,104.44,104.53,104.43,104.46,5003.0,90.4449,90.5229,90.4363,90.4622,5003.0
2019-07-16 12:50:00,104.47,104.48,104.34,104.34,4858.0,90.4709,90.4796,90.3583,90.3583,4858.0
2019-07-16 13:00:00,104.37,104.6,104.37,104.55,4580.0,90.3843,90.5835,90.3843,90.5402,4580.0
2019-07-16 13:10:00,104.57,104.63,104.51,104.62,7031.0,90.5575,90.6095,90.5055,90.6008,7031.0
2019-07-16 13:20:00,104.63,104.64,104.58,104.61,5436.0,90.6095,90.6181,90.5662,90.5921,5436.0
2019-07-16 13:30:00,104.61,104.63,104.55,104.57,9560.0,90.5921,90.6095,90.5402,90.5575,9560.0
2019-07-16 13:40:00,104.58,104.62,104.49,104.53,14143.0,90.5662,90.6008,90.4882,90.5229,14143.0
2019-07-16 13:50:00,104.53,104.56,104.44,104.44,5485.0,90.5229,90.5488,90.4449,90.4449,5485.0
2019-07-16 14:00:00,104.46,104.56,104.44,104.56,7013.0,90.4622,90.5488,90.4449,90.5488,7013.0
2019-07-16 14:10:00,104.56,104.57,104.5,104.51,3897.0,90.5488,90.5575,90.4969,90.5055,3897.0
2019-07-16 14:20:00,104.51,104.53,104.45,104.48,5104.0,90.5055,90.5229,90.4536,90.4796,5104.0
2019-07-16 14:30:00,104.46,104.52,104.36,104.46,10124.0,90.4622,90.5142,90.3756,90.4622,10124.0
2019-07-16 14:40:00,104.47,104.56,104.47,104.54,5707.0,90.4709,90.5488,90.4709,90.5315,5707.0
2019-07-16 14:50:00,104.55,104.56,104.45,104.46,10068.0,90.5402,90.5488,90.4536,90.4622,10068.0
2019-07-16 15:00:00,104.47,104.55,104.46,104.55,9185.0,90.4709,90.5402,90.4622,90.5402,9185.0
2019-07-16 15:10:00,104.55,104.67,104.53,104.67,13357.0,90.5402,90.6441,90.5229,90.6441,13357.0
2019-07-16 15:20:00,104.66,104.69,104.58,104.68,14055.0,90.6354,90.6614,90.5662,90.6528,14055.0
2019-07-16 15:30:00,104.68,104.78,104.66,104.77,26855.0,90.6528,90.7394,90.6354,90.7307,26855.0
2019-07-16 15:40:00,104.76,104.82,104.72,104.73,27052.0,90.722,90.774,90.6874,90.6961,27052.0
2019-07-16 15:50:00,104.75,104.92,104.74,104.86,111051.0,90.7134,90.8606,90.7047,90.8086,111051.0
2019-07-17 09:30:00,104.68,104.68,103.79,103.79,32051.0,90.6528,90.6528,89.882,89.882,32051.0
2019-07-17 09:40:00,103.75,103.92,103.34,103.44,17834.0,89.8474,89.9946,89.4923,89.5789,17834.0
2019-07-17 09:50:00,103.48,103.61,103.28,103.36,20462.0,89.6136,89.7261,89.4404,89.5096,20462.0
2019-07-17 10:00:00,103.45,103.71,103.44,103.57,13599.0,89.5876,89.8127,89.5789,89.6915,13599.0
2019-07-17 10:10:00,103.56,103.7,103.34,103.46,14317.0,89.6828,89.8041,89.4923,89.5962,14317.0
2019-07-17 10:20:00,103.43,103.47,103.3,103.37,19177.0,89.5703,89.6049,89.4577,89.5183,19177.0
2019-07-17 10:30:00,103.34,103.39,103.14,103.14,19094.0,89.4923,89.5356,89.3191,89.3191,19094.0
2019-07-17 10:40:00,103.14,103.19,102.92,102.92,24137.0,89.3191,89.3624,89.1286,89.1286,24137.0
2019-07-17 10:50:00,102.92,102.96,102.74,102.92,22021.0,89.1286,89.1632,88.9727,89.1286,22021.0
2019-07-17 11:00:00,102.93,103.21,102.93,103.07,19394.0,89.1373,89.3797,89.1373,89.2585,19394.0
2019-07-17 11:10:00,103.07,103.22,103.07,103.12,13971.0,89.2585,89.3884,89.2585,89.3018,13971.0
2019-07-17 11:20:00,103.1,103.19,103.09,103.12,12235.0,89.2845,89.3624,89.2758,89.3018,12235.0
2019-07-17 11:30:00,103.13,103.2,103.06,103.14,13166.0,89.3105,89.3711,89.2498,89.3191,13166.0
2019-07-17 11:40:00,103.13,103.19,103.08,103.14,14075.0,89.3105,89.3624,89.2672,89.3191,14075.0
2019-07-17 11:50:00,103.15,103.26,103.11,103.18,13317.0,89.3278,89.423,89.2931,89.3538,13317.0
2019-07-17 12:00:00,103.18,103.23,103.11,103.11,10804.0,89.3538,89.3971,89.2931,89.2931,10804.0
2019-07-17 12:10:00,103.11,103.13,103.05,103.07,11029.0,89.2931,89.3105,89.2412,89.2585,11029.0
2019-07-17 12:20:00,103.07,103.09,103.03,103.06,8847.0,89.2585,89.2758,89.2239,89.2498,8847.0
2019-07-17 12:30:00,103.05,103.05,102.88,102.9,50283.0,89.2412,89.2412,89.094,89.1113,50283.0
2019-07-17 12:40:00,102.9,102.91,102.76,102.76,24927.0,89.1113,89.1199,88.99,88.99,24927.0
2019-07-17 12:50:00,102.76,102.79,102.71,102.75,11481.0,88.99,89.016,88.9467,88.9814,11481.0
2019-07-17 13:00:00,102.73,102.79,102.68,102.76,34182.0,88.9641,89.016,88.9208,88.99,34182.0
2019-07-17 13:10:00,102.77,102.83,102.73,102.81,12071.0,88.9987,89.0507,88.9641,89.0333,12071.0
2019-07-17 13:20:00,102.81,102.87,102.8,102.84,8496.0,89.0333,89.0853,89.0247,89.0593,8496.0
2019-07-17 13:30:00,102.85,102.91,102.85,102.86,13482.0,89.068,89.1199,89.068,89.0766,13482.0
2019-07-17 13:40:00,102.86,102.95,102.75,102.83,16718.0,89.0766,89.1546,88.9814,89.0507,16718.0
2019-07-17 13:50:00,102.82,102.84,102.76,102.8,10051.0,89.042,89.0593,88.99,89.0247,10051.0
2019-07-17 14:00:00,102.81,102.83,102.66,102.68,11563.0,89.0333,89.0507,88.9034,88.9208,11563.0
2019-07-17 14:10:00,102.68,102.69,102.46,102.48,19096.0,88.9208,88.9294,88.7302,88.7476,19096.0
2019-07-17 14:20:00,102.49,102.59,102.47,102.54,12606.0,88.7562,88.8428,88.7389,88.7995,12606.0
2019-07-17 14:30:00,102.54,102.66,102.54,102.6,16373.0,88.7995,88.9034,88.7995,88.8515,16373.0
2019-07-17 14:40:00,102.57,102.63,102.53,102.63,14135.0,88.8255,88.8775,88.7909,88.8775,14135.0
2019-07-17 14:50:00,102.64,102.67,102.54,102.66,12081.0,88.8861,88.9121,88.7995,88.9034,12081.0
2019-07-17 15:00:00,102.66,102.68,102.52,102.68,18711.0,88.9034,88.9208,88.7822,88.9208,18711.0
2019-07-17 15:10:00,102.67,102.81,102.64,102.76,27982.0,88.9121,89.0333,88.8861,88.99,27982.0
2019-07-17 15:20:00,102.77,102.81,102.68,102.69,25882.0,88.9987,89.0333,88.9208,88.9294,25882.0
2019-07-17 15:30:00,102.68,102.96,102.66,102.89,45817.0,88.9208,89.1632,88.9034,89.1026,45817.0
2019-07-17 15:40:00,102.89,102.98,102.87,102.96,54400.0,89.1026,89.1806,89.0853,89.1632,54400.0
2019-07-17 15:50:00,103.0,103.08,102.91,102.92,133250.0,89.1979,89.2672,89.1199,89.1286,133250.0
2019-07-18 09:30:00,102.93,103.07,102.43,102.95,28913.0,89.1373,89.2585,88.7043,89.1546,28913.0
2019-07-18 09:40:00,102.98,103.38,102.89,103.22,24949.0,89.1806,89.527,89.1026,89.3884,24949.0
2019-07-18 09:50:00,103.22,103.22,102.93,102.93,11415.0,89.3884,89.3884,89.1373,89.1373,11415.0
2019-07-18 10:00:00,102.95,102.99,102.63,102.67,12182.0,89.1546,89.1892,88.8775,88.9121,12182.0
2019-07-18 10:10:00,102.66,102.77,102.57,102.76,10458.0,88.9034,88.9987,88.8255,88.99,10458.0
2019-07-18 10:20:00,102.76,103.0,102.71,103.0,5494.0,88.99,89.1979,88.9467,89.1979,5494.0
2019-07-18 10:30:00,103.05,103.17,103.01,103.1,5201.0,89.2412,89.3451,89.2065,89.2845,5201.0
2019-07-18 10:40:00,103.15,103.28,103.1,103.13,8556.0,89.3278,89.4404,89.2845,89.3105,8556.0
2019-07-18 10:50:00,103.13,103.21,103.03,103.13,9046.0,89.3105,89.3797,89.2239,89.3105,9046.0
2019-07-18 11:00:00,103.16,103.2,102.94,102.94,7701.0,89.3364,89.3711,89.1459,89.1459,7701.0
2019-07-18 11:10:00,102.97,103.05,102.86,102.89,19258.0,89.1719,89.2412,89.0766,89.1026,19258.0
2019-07-18 11:20:00,103.0,103.0,102.7,102.7,9689.0,89.1979,89.1979,88.9381,88.9381,9689.0
2019-07-18 11:30:00,102.71,102.71,102.52,102.56,9076.0,88.9467,88.9467,88.7822,88.8168,9076.0
2019-07-18 11:40:00,102.59,102.68,102.53,102.62,10471.0,88.8428,88.9208,88.7909,88.8688,10471.0
2019-07-18 11:50:00,102.62,102.65,102.54,102.56,13948.0,88.8688,88.8948,88.7995,88.8168,13948.0
2019-07-18 12:00:00,102.55,102.76,102.53,102.76,10365.0,88.8082,88.99,88.7909,88.99,10365.0
2019-07-18 12:10:00,102.79,102.84,102.76,102.8,17307.0,89.016,89.0593,88.99,89.0247,17307.0
2019-07-18 12:20:00,102.79,102.84,102.74,102.81,12366.0,89.016,89.0593,88.9727,89.0333,12366.0
2019-07-18 12:30:00,102.83,102.85,102.75,102.82,18240.0,89.0507,89.068,88.9814,89.042,18240.0
2019-07-18 12:40:00,102.82,102.86,102.78,102.83,7389.0,89.042,89.0766,89.0074,89.0507,7389.0
2019-07-18 12:50:00,102.85,102.89,102.83,102.86,8831.0,89.068,89.1026,89.0507,89.0766,8831.0
2019-07-18 13:00:00,102.86,103.01,102.86,102.89,25257.0,89.0766,89.2065,89.0766,89.1026,25257.0
2019-07-18 13:10:00,102.9,102.97,102.87,102.97,33445.0,89.1113,89.1719,89.0853,89.1719,33445.0
2019-07-18 13:20:00,102.98,103.02,102.86,102.94,12821.0,89.1806,89.2152,89.0766,89.1459,12821.0
2019-07-18 13:30:00,102.95,102.98,102.84,102.87,9969.0,89.1546,89.1806,89.0593,89.0853,9969.0
2019-07-18 13:40:00,102.87,102.87,102.79,102.79,12521.0,89.0853,89.0853,89.016,89.016,12521.0
2019-07-18 13:50:00,102.78,102.78,102.69,102.73,10034.0,89.0074,89.0074,88.9294,88.9641,10034.0
2019-07-18 14:00:00,102.72,102.89,102.71,102.87,10636.0,88.9554,89.1026,88.9467,89.0853,10636.0
2019-07-18 14:10:00,102.9,102.99,102.78,102.99,13459.0,89.1113,89.1892,89.0074,89.1892,13459.0
2019-07-18 14:20:00,102.98,103.04,102.93,103.01,14925.0,89.1806,89.2325,89.1373,89.2065,14925.0
2019-07-18 14:30:00,103.0,103.09,102.98,103.07,11909.0,89.1979,89.2758,89.1806,89.2585,11909.0
2019-07-18 14:40:00,103.08,103.11,103.03,103.04,11968.0,89.2672,89.2931,89.2239,89.2325,11968.0
2019-07-18 14:50:00,103.04,103.2,103.02,103.19,9812.0,89.2325,89.3711,89.2152,89.3624,9812.0
2019-07-18 15:00:00,103.19,103.29,103.14,103.24,12902.0,89.3624,89.449,89.3191,89.4057,12902.0
2019-07-18 15:10:00,103.24,103.26,103.15,103.24,46169.0,89.4057,89.423,89.3278,89.4057,46169.0
2019-07-18 15:20:00,103.24,103.26,103.14,103.26,28379.0,89.4057,89.423,89.3191,89.423,28379.0
2019-07-18 15:30:00,103.26,103.29,103.19,103.24,28903.0,89.423,89.449,89.3624,89.4057,28903.0
2019-07-18 15:40:00,103.25,103.28,103.1,103.11,30434.0,89.4144,89.4404,89.2845,89.2931,30434.0
2019-07-18 15:50:00,103.12,103.31,103.11,103.2,63613.0,89.3018,89.4663,89.2931,89.3711,63613.0
2019-07-19 09:30:00,103.33,103.33,102.79,103.01,55300.0,89.4837,89.4837,89.016,89.2065,55300.0
2019-07-19 09:40:00,103.02,103.1,102.6,102.66,10828.0,89.2152,89.2845,88.8515,88.9034,10828.0
2019-07-19 09:50:00,102.69,102.99,102.61,102.99,8960.0,88.9294,89.1892,88.8601,89.1892,8960.0
2019-07-19 10:00:00,102.95,102.99,102.74,102.79,13842.0,89.1546,89.1892,88.9727,89.016,13842.0
2019-07-19 10:10:00,102.8,102.86,102.74,102.79,10075.0,89.0247,89.0766,88.9727,89.016,10075.0
2019-07-19 10:20:00,102.8,102.88,102.66,102.73,14000.0,89.0247,89.094,88.9034,88.9641,14000.0
2019-07-19 10:30:00,102.73,102.8,102.69,102.75,9322.0,88.9641,89.0247,88.9294,88.9814,9322.0
2019-07-19 10:40:00,102.76,102.78,102.6,102.61,11737.0,88.99,89.0074,88.8515,88.8601,11737.0
2019-07-19 10:50:00,102.62,102.62,102.54,102.56,10873.0,88.8688,88.8688,88.7995,88.8168,10873.0
2019-07-19 11:00:00,102.56,102.62,102.33,102.39,17396.0,88.8168,88.8688,88.6177,88.6696,17396.0
2019-07-19 11:10:00,102.4,102.49,102.35,102.37,12344.0,88.6783,88.7562,88.635,88.6523,12344.0
2019-07-19 11:20:00,102.38,102.44,102.31,102.33,12897.0,88.661,88.7129,88.6003,88.6177,12897.0
2019-07-19 11:30:00,102.33,102.37,102.25,102.27,13217.0,88.6177,88.6523,88.5484,88.5657,13217.0
2019-07-19 11:40:00,102.27,102.27,102.03,102.09,20368.0,88.5657,88.5657,88.3579,88.4098,20368.0
2019-07-19 11:50:00,102.06,102.11,101.98,102.09,19050.0,88.3838,88.4271,88.3146,88.4098,19050.0
2019-07-19 12:00:00,102.11,102.31,102.1,102.28,9889.0,88.4271,88.6003,88.4185,88.5744,9889.0
2019-07-19 12:10:00,102.31,102.33,102.21,102.23,10359.0,88.6003,88.6177,88.5137,88.5311,10359.0
2019-07-19 12:20:00,102.21,102.29,102.18,102.28,8841.0,88.5137,88.583,88.4878,88.5744,8841.0
2019-07-19 12:30:00,102.29,102.38,102.22,102.34,12737.0,88.583,88.661,88.5224,88.6263,12737.0
2019-07-19 12:40:00,102.34,102.35,102.28,102.35,5915.0,88.6263,88.635,88.5744,88.635,5915.0
2019-07-19 12:50:00,102.37,102.48,102.35,102.47,8101.0,88.6523,88.7476,88.635,88.7389,8101.0
2019-07-19 13:00:00,102.48,102.54,102.43,102.49,8552.0,88.7476,88.7995,88.7043,88.7562,8552.0
2019-07-19 13:10:00,102.51,102.51,102.37,102.42,8373.0,88.7735,88.7735,88.6523,88.6956,8373.0
2019-07-19 13:20:00,102.45,102.46,102.4,102.42,6244.0,88.7216,88.7302,88.6783,88.6956,6244.0
2019-07-19 13:30:00,102.4,102.43,102.25,102.25,11460.0,88.6783,88.7043,88.5484,88.5484,11460.0
2019-07-19 13:40:00,102.23,102.28,102.18,102.22,13941.0,88.5311,88.5744,88.4878,88.5224,13941.0
2019-07-19 13:50:00,102.23,102.33,102.19,102.25,12555.0,88.5311,88.6177,88.4964,88.5484,12555.0
2019-07-19 14:00:00,102.25,102.36,102.11,102.12,17269.0,88.5484,88.6436,88.4271,88.4358,17269.0
2019-07-19 14:10:00,102.12,102.17,102.0,102.04,13769.0,88.4358,88.4791,88.3319,88.3665,13769.0
2019-07-19 14:20:00,102.03,102.1,101.96,101.99,11772.0,88.3579,88.4185,88.2972,88.3232,11772.0
2019-07-19 14:30:00,102.01,102.02,101.82,101.86,10757.0,88.3405,88.3492,88.176,88.2106,10757.0
2019-07-19 14:40:00,101.88,101.93,101.84,101.84,9569.0,88.228,88.2713,88.1933,88.1933,9569.0
2019-07-19 14:50:00,101.88,101.91,101.77,101.89,10276.0,88.228,88.2539,88.1327,88.2366,10276.0
2019-07-19 15:00:00,101.88,101.88,101.71,101.75,19304.0,88.228,88.228,88.0807,88.1154,19304.0
2019-07-19 15:10:00,101.75,101.76,101.61,101.64,12770.0,88.1154,88.124,87.9941,88.0201,12770.0
2019-07-19 15:20:00,101.65,101.73,101.52,101.66,15021.0,88.0288,88.0981,87.9162,88.0374,15021.0
2019-07-19 15:30:00,101.67,101.81,101.64,101.8,33419.0,88.0461,88.1673,88.0201,88.1587,33419.0
2019-07-19 15:40:00,101.81,102.01,101.63,101.65,48024.0,88.1673,88.3405,88.0115,88.0288,48024.0
2019-07-19 15:50:00,101.66,101.67,101.36,101.41,121400.0,88.0374,88.0461,87.7776,87.8209,121400.0
2019-07-22 09:30:00,101.34,101.56,101.07,101.31,23829.0,87.7603,87.9508,87.5265,87.7343,23829.0
2019-07-22 09:40:00,101.32,101.5,101.15,101.49,7709.0,87.743,87.8989,87.5958,87.8902,7709.0
2019-07-22 09:50:00,101.49,101.77,101.37,101.77,22518.0,87.8902,88.1327,87.7863,88.1327,22518.0
2019-07-22 10:00:00,101.77,101.89,101.71,101.83,11187.0,88.1327,88.2366,88.0807,88.1847,11187.0
2019-07-22 10:10:00,101.83,101.91,101.69,101.81,10363.0,88.1847,88.2539,88.0634,88.1673,10363.0
2019-07-22 10:20:00,101.8,101.9,101.74,101.88,9137.0,88.1587,88.2453,88.1067,88.228,9137.0
2019-07-22 10:30:00,101.9,101.97,101.77,101.83,13054.0,88.2453,88.3059,88.1327,88.1847,13054.0
2019-07-22 10:40:00,101.85,101.87,101.71,101.71,16332.0,88.202,88.2193,88.0807,88.0807,16332.0
2019-07-22 10:50:00,101.72,101.77,101.65,101.68,12762.0,88.0894,88.1327,88.0288,88.0548,12762.0
2019-07-22 11:00:00,101.67,101.75,101.64,101.64,12896.0,88.0461,88.1154,88.0201,88.0201,12896.0
2019-07-22 11:10:00,101.64,101.74,101.58,101.6,13471.0,88.0201,88.1067,87.9682,87.9855,13471.0
2019-07-22 11:20:00,101.6,101.6,101.38,101.45,10374.0,87.9855,87.9855,87.795,87.8556,10374.0
2019-07-22 11:30:00,101.5,101.51,101.34,101.5,9058.0,87.8989,87.9075,87.7603,87.8989,9058.0
2019-07-22 11:40:00,101.51,101.51,101.43,101.46,10842.0,87.9075,87.9075,87.8383,87.8642,10842.0
2019-07-22 11:50:00,101.47,101.49,101.39,101.39,8228.0,87.8729,87.8902,87.8036,87.8036,8228.0
2019-07-22 12:00:00,101.4,101.47,101.3,101.45,9284.0,87.8123,87.8729,87.7257,87.8556,9284.0
2019-07-22 12:10:00,101.46,101.65,101.46,101.62,9244.0,87.8642,88.0288,87.8642,88.0028,9244.0
2019-07-22 12:20:00,101.6,101.71,101.58,101.65,9936.0,87.9855,88.0807,87.9682,88.0288,9936.0
2019-07-22 12:30:00,101.68,101.76,101.62,101.7,14050.0,88.0548,88.124,88.0028,88.0721,14050.0
2019-07-22 12:40:00,101.7,101.73,101.66,101.72,11789.0,88.0721,88.0981,88.0374,88.0894,11789.0
2019-07-22 12:50:00,101.72,101.82,101.69,101.73,12568.0,88.0894,88.176,88.0634,88.0981,12568.0
2019-07-22 13:00:00,101.76,101.77,101.68,101.77,6794.0,88.124,88.1327,88.0548,88.1327,6794.0
2019-07-22 13:10:00,101.8,101.82,101.78,101.79,7003.0,88.1587,88.176,88.1414,88.15,7003.0
2019-07-22 13:20:00,101.79,101.79,101.69,101.74,8477.0,88.15,88.15,88.0634,88.1067,8477.0
2019-07-22 13:30:00,101.74,101.77,101.65,101.66,9402.0,88.1067,88.1327,88.0288,88.0374,9402.0
2019-07-22 13:40:00,101.66,101.7,101.61,101.61,9800.0,88.0374,88.0721,87.9941,87.9941,9800.0
2019-07-22 13:50:00,101.61,101.71,101.61,101.65,9860.0,87.9941,88.0807,87.9941,88.0288,9860.0
2019-07-22 14:00:00,101.66,101.68,101.62,101.62,9012.0,88.0374,88.0548,88.0028,88.0028,9012.0
2019-07-22 14:10:00,101.62,101.68,101.58,101.63,8651.0,88.0028,88.0548,87.9682,88.0115,8651.0
2019-07-22 14:20:00,101.64,101.64,101.53,101.55,21944.0,88.0201,88.0201,87.9249,87.9422,21944.0
2019-07-22 14:30:00,101.54,101.66,101.54,101.57,9718.0,87.9335,88.0374,87.9335,87.9595,9718.0
2019-07-22 14:40:00,101.59,101.6,101.53,101.56,10201.0,87.9768,87.9855,87.9249,87.9508,10201.0
2019-07-22 14:50:00,101.57,101.65,101.57,101.63,8461.0,87.9595,88.0288,87.9595,88.0115,8461.0
2019-07-22 15:00:00,101.62,101.75,101.61,101.66,13234.0,88.0028,88.1154,87.9941,88.0374,13234.0
2019-07-22 15:10:00,101.65,101.73,101.61,101.61,12211.0,88.0288,88.0981,87.9941,87.9941,12211.0
2019-07-22 15:20:00,101.62,101.62,101.45,101.49,16721.0,88.0028,88.0028,87.8556,87.8902,16721.0
2019-07-22 15:30:00,101.49,101.52,101.31,101.32,25201.0,87.8902,87.9162,87.7343,87.743,25201.0
2019-07-22 15:40:00,101.32,101.35,101.25,101.32,31674.0,87.743,87.769,87.6824,87.743,31674.0
2019-07-22 15:50:00,101.31,101.42,101.21,101.21,88754.0,87.7343,87.8296,87.6477,87.6477,88754.0
2019-07-23 09:30:00,101.2,101.48,101.11,101.31,25152.0,87.6391,87.8816,87.5611,87.7343,25152.0
2019-07-23 09:40:00,101.36,101.37,100.62,100.64,18346.0,87.7776,87.7863,87.1368,87.1541,18346.0
2019-07-23 09:50:00,100.64,100.82,100.43,100.81,39731.0,87.1541,87.31,86.9723,87.3013,39731.0
2019-07-23 10:00:00,100.82,100.93,100.57,100.84,27022.0,87.31,87.4053,87.0935,87.3273,27022.0
2019-07-23 10:10:00,100.8,100.95,100.7,100.92,25873.0,87.2927,87.4226,87.2061,87.3966,25873.0
2019-07-23 10:20:00,100.92,100.92,100.83,100.9,17788.0,87.3966,87.3966,87.3187,87.3793,17788.0
2019-07-23 10:30:00,100.87,101.02,100.84,100.98,16807.0,87.3533,87.4832,87.3273,87.4486,16807.0
2019-07-23 10:40:00,100.97,100.97,100.88,100.89,9185.0,87.4399,87.4399,87.362,87.3706,9185.0
2019-07-23 10:50:00,100.85,100.9,100.77,100.83,24125.0,87.336,87.3793,87.2667,87.3187,24125.0
2019-07-23 11:00:00,100.81,100.88,100.76,100.78,15176.0,87.3013,87.362,87.258,87.2754,15176.0
2019-07-23 11:10:00,100.8,100.83,100.73,100.82,14659.0,87.2927,87.3187,87.2321,87.31,14659.0
2019-07-23 11:20:00,100.8,100.82,100.7,100.7,17824.0,87.2927,87.31,87.2061,87.2061,17824.0
2019-07-23 11:30:00,100.7,100.7,100.52,100.64,21894.0,87.2061,87.2061,87.0502,87.1541,21894.0
2019-07-23 11:40:00,100.62,100.62,100.49,100.52,13663.0,87.1368,87.1368,87.0242,87.0502,13663.0
2019-07-23 11:50:00,100.53,100.57,100.47,100.57,21839.0,87.0589,87.0935,87.0069,87.0935,21839.0
2019-07-23 12:00:00,100.57,100.64,100.5,100.63,8757.0,87.0935,87.1541,87.0329,87.1455,8757.0
2019-07-23 12:10:00,100.63,100.75,100.63,100.73,12653.0,87.1455,87.2494,87.1455,87.2321,12653.0
2019-07-23 12:20:00,100.73,100.82,100.73,100.77,12585.0,87.2321,87.31,87.2321,87.2667,12585.0
2019-07-23 12:30:00,100.76,101.16,100.74,101.12,42839.0,87.258,87.6044,87.2407,87.5698,42839.0
2019-07-23 12:40:00,101.12,101.28,101.1,101.24,14104.0,87.5698,87.7084,87.5525,87.6737,14104.0
2019-07-23 12:50:00,101.24,101.28,101.15,101.21,16896.0,87.6737,87.7084,87.5958,87.6477,16896.0
2019-07-23 13:00:00,101.18,101.18,101.0,101.01,12805.0,87.6218,87.6218,87.4659,87.4745,12805.0
2019-07-23 13:10:00,101.01,101.09,100.95,101.01,13804.0,87.4745,87.5438,87.4226,87.4745,13804.0
2019-07-23 13:20:00,101.02,101.1,101.01,101.03,6050.0,87.4832,87.5525,87.4745,87.4919,6050.0
2019-07-23 13:30:00,101.03,101.13,101.0,101.09,7599.0,87.4919,87.5785,87.4659,87.5438,7599.0
2019-07-23 13:40:00,101.1,101.28,101.09,101.23,13409.0,87.5525,87.7084,87.5438,87.6651,13409.0
2019-07-23 13:50:00,101.23,101.37,101.18,101.34,9372.0,87.6651,87.7863,87.6218,87.7603,9372.0
2019-07-23 14:00:00,101.35,101.36,101.2,101.2,8662.0,87.769,87.7776,87.6391,87.6391,8662.0
2019-07-23 14:10:00,101.19,101.32,101.18,101.28,7784.0,87.6304,87.743,87.6218,87.7084,7784.0
2019-07-23 14:20:00,101.28,101.36,101.28,101.32,7285.0,87.7084,87.7776,87.7084,87.743,7285.0
2019-07-23 14:30:00,101.33,101.33,101.18,101.18,9161.0,87.7517,87.7517,87.6218,87.6218,9161.0
2019-07-23 14:40:00,101.14,101.26,101.12,101.25,13281.0,87.5871,87.691,87.5698,87.6824,13281.0
2019-07-23 14:50:00,101.26,101.36,101.25,101.33,12984.0,87.691,87.7776,87.6824,87.7517,12984.0
2019-07-23 15:00:00,101.33,101.39,101.26,101.37,6986.0,87.7517,87.8036,87.691,87.7863,6986.0
2019-07-23 15:10:00,101.37,101.43,101.3,101.35,11009.0,87.7863,87.8383,87.7257,87.769,11009.0
2019-07-23 15:20:00,101.35,101.42,101.32,101.36,13996.0,87.769,87.8296,87.743,87.7776,13996.0
2019-07-23 15:30:00,101.38,101.53,101.33,101.48,18118.0,87.795,87.9249,87.7517,87.8816,18118.0
2019-07-23 15:40:00,101.48,101.57,101.45,101.48,24978.0,87.8816,87.9595,87.8556,87.8816,24978.0
2019-07-23 15:50:00,101.5,101.61,101.47,101.53,78830.0,87.8989,87.9941,87.8729,87.9249,78830.0
2019-07-24 09:30:00,101.48,101.48,100.89,101.17,22720.0,87.8816,87.8816,87.3706,87.6131,22720.0
2019-07-24 09:40:00,101.17,101.78,101.13,101.66,13459.0,87.6131,88.1414,87.5785,88.0374,13459.0
2019-07-24 09:50:00,101.68,101.83,101.66,101.67,16742.0,88.0548,88.1847,88.0374,88.0461,16742.0
2019-07-24 10:00:00,101.62,101.9,101.58,101.81,8614.0,88.0028,88.2453,87.9682,88.1673,8614.0
2019-07-24 10:10:00,101.83,101.87,101.57,101.59,62614.0,88.1847,88.2193,87.9595,87.9768,62614.0
2019-07-24 10:20:00,101.59,101.62,101.49,101.5,9343.0,87.9768,88.0028,87.8902,87.8989,9343.0
2019-07-24 10:30:00,101.5,101.6,101.46,101.55,9304.0,87.8989,87.9855,87.8642,87.9422,9304.0
2019-07-24 10:40:00,101.54,101.58,101.44,101.5,10418.0,87.9335,87.9682,87.8469,87.8989,10418.0
2019-07-24 10:50:00,101.52,101.55,101.21,101.25,8122.0,87.9162,87.9422,87.6477,87.6824,8122.0
2019-07-24 11:00:00,101.24,101.31,101.17,101.17,8650.0,87.6737,87.7343,87.6131,87.6131,8650.0
2019-07-24 11:10:00,101.12,101.21,101.03,101.15,6764.0,87.5698,87.6477,87.4919,87.5958,6764.0
2019-07-24 11:20:00,101.16,101.22,101.09,101.18,6905.0,87.6044,87.6564,87.5438,87.6218,6905.0
2019-07-24 11:30:00,101.14,101.15,101.02,101.07,7343.0,87.5871,87.5958,87.4832,87.5265,7343.0
2019-07-24 11:40:00,101.08,101.13,101.04,101.04,8041.0,87.5352,87.5785,87.5005,87.5005,8041.0
2019-07-24 11:50:00,101.07,101.08,100.98,100.98,5406.0,87.5265,87.5352,87.4486,87.4486,5406.0
2019-07-24 12:00:00,101.03,101.21,101.02,101.21,8528.0,87.4919,87.6477,87.4832,87.6477,8528.0
2019-07-24 12:10:00,101.22,101.24,101.09,101.11,11895.0,87.6564,87.6737,87.5438,87.5611,11895.0
2019-07-24 12:20:00,101.13,101.33,101.12,101.28,12735.0,87.5785,87.7517,87.5698,87.7084,12735.0
2019-07-24 12:30:00,101.29,101.51,101.26,101.5,27066.0,87.717,87.9075,87.691,87.8989,27066.0
2019-07-24 12:40:00,101.5,101.6,101.47,101.59,15341.0,87.8989,87.9855,87.8729,87.9768,15341.0
2019-07-24 12:50:00,101.59,101.65,101.57,101.62,10708.0,87.9768,88.0288,87.9595,88.0028,10708.0
2019-07-24 13:00:00,101.6,101.7,101.59,101.69,29260.0,87.9855,88.0721,87.9768,88.0634,29260.0
2019-07-24 13:10:00,101.69,101.74,101.64,101.74,9318.0,88.0634,88.1067,88.0201,88.1067,9318.0
2019-07-24 13:20:00,101.74,101.75,101.67,101.74,12560.0,88.1067,88.1154,88.0461,88.1067,12560.0
2019-07-24 13:30:00,101.74,101.88,101.69,101.77,19638.0,88.1067,88.228,88.0634,88.1327,19638.0
2019-07-24 13:40:00,101.78,101.85,101.76,101.81,9662.0,88.1414,88.202,88.124,88.1673,9662.0
2019-07-24 13:50:00,101.8,101.85,101.74,101.84,11199.0,88.1587,88.202,88.1067,88.1933,11199.0
2019-07-24 14:00:00,101.84,101.92,101.79,101.81,12844.0,88.1933,88.2626,88.15,88.1673,12844.0
2019-07-24 14:10:00,101.82,101.95,101.82,101.92,8877.0,88.176,88.2886,88.176,88.2626,8877.0
2019-07-24 14:20:00,101.94,101.96,101.85,101.92,9646.0,88.2799,88.2972,88.202,88.2626,9646.0
2019-07-24 14:30:00,101.92,101.95,101.8,101.81,9016.0,88.2626,88.2886,88.1587,88.1673,9016.0
2019-07-24 14:40:00,101.83,101.85,101.78,101.83,6640.0,88.1847,88.202,88.1414,88.1847,6640.0
2019-07-24 14:50:00,101.82,101.86,101.76,101.84,19756.0,88.176,88.2106,88.124,88.1933,19756.0
2019-07-24 15:00:00,101.84,101.93,101.84,101.91,11640.0,88.1933,88.2713,88.1933,88.2539,11640.0
2019-07-24 15:10:00,101.92,102.02,101.91,101.94,17531.0,88.2626,88.3492,88.2539,88.2799,17531.0
2019-07-24 15:20:00,101.95,102.04,101.9,102.03,9648.0,88.2886,88.3665,88.2453,88.3579,9648.0
2019-07-24 15:30:00,102.02,102.03,101.88,101.94,18731.0,88.3492,88.3579,88.228,88.2799,18731.0
2019-07-24 15:40:00,101.96,102.11,101.96,102.07,32954.0,88.2972,88.4271,88.2972,88.3925,32954.0
2019-07-24 15:50:00,102.06,102.16,101.99,102.09,69728.0,88.3838,88.4704,88.3232,88.4098,69728.0
2019-07-25 09:30:00,102.24,102.24,101.68,101.96,15908.0,88.5397,88.5397,88.0548,88.2972,15908.0
2019-07-25 09:40:00,101.94,102.17,101.87,101.95,9152.0,88.2799,88.4791,88.2193,88.2886,9152.0
2019-07-25 09:50:00,101.95,102.01,101.7,101.77,13380.0,88.2886,88.3405,88.0721,88.1327,13380.0
2019-07-25 10:00:00,101.78,101.99,101.72,101.88,11476.0,88.1414,88.3232,88.0894,88.228,11476.0
2019-07-25 10:10:00,101.89,102.06,101.89,101.98,9676.0,88.2366,88.3838,88.2366,88.3146,9676.0
2019-07-25 10:20:00,101.99,102.16,101.96,102.13,17242.0,88.3232,88.4704,88.2972,88.4445,17242.0
2019-07-25 10:30:00,102.14,102.23,102.12,102.18,6809.0,88.4531,88.5311,88.4358,88.4878,6809.0
2019-07-25 10:40:00,102.16,102.29,102.16,102.23,10457.0,88.4704,88.583,88.4704,88.5311,10457.0
2019-07-25 10:50:00,102.23,102.31,102.13,102.2,11474.0,88.5311,88.6003,88.4445,88.5051,11474.0
2019-07-25 11:00:00,102.21,102.36,102.21,102.3,13868.0,88.5137,88.6436,88.5137,88.5917,13868.0
2019-07-25 11:10:00,102.3,102.43,102.28,102.31,13385.0,88.5917,88.7043,88.5744,88.6003,13385.0
2019-07-25 11:20:00,102.3,102.43,102.29,102.41,14030.0,88.5917,88.7043,88.583,88.6869,14030.0
2019-07-25 11:30:00,102.39,102.39,102.23,102.23,9701.0,88.6696,88.6696,88.5311,88.5311,9701.0
2019-07-25 11:40:00,102.23,102.24,101.98,101.98,16494.0,88.5311,88.5397,88.3146,88.3146,16494.0
2019-07-25 11:50:00,101.97,101.97,101.84,101.97,17519.0,88.3059,88.3059,88.1933,88.3059,17519.0
2019-07-25 12:00:00,101.97,101.99,101.86,101.86,18742.0,88.3059,88.3232,88.2106,88.2106,18742.0
2019-07-25 12:10:00,101.89,102.05,101.89,102.04,11119.0,88.2366,88.3752,88.2366,88.3665,11119.0
2019-07-25 12:20:00,102.04,102.1,101.99,102.0,11713.0,88.3665,88.4185,88.3232,88.3319,11713.0
2019-07-25 12:30:00,102.0,102.09,101.86,101.86,15230.0,88.3319,88.4098,88.2106,88.2106,15230.0
2019-07-25 12:40:00,101.85,101.94,101.73,101.92,21566.0,88.202,88.2799,88.0981,88.2626,21566.0
2019-07-25 12:50:00,101.93,102.09,101.83,102.06,9091.0,88.2713,88.4098,88.1847,88.3838,9091.0
2019-07-25 13:00:00,102.02,102.13,101.97,102.09,7383.0,88.3492,88.4445,88.3059,88.4098,7383.0
2019-07-25 13:10:00,102.09,102.13,102.01,102.13,7289.0,88.4098,88.4445,88.3405,88.4445,7289.0
2019-07-25 13:20:00,102.11,102.14,102.04,102.12,7813.0,88.4271,88.4531,88.3665,88.4358,7813.0
2019-07-25 13:30:00,102.14,102.2,102.1,102.11,15685.0,88.4531,88.5051,88.4185,88.4271,15685.0
2019-07-25 13:40:00,102.12,102.29,102.12,102.16,14276.0,88.4358,88.583,88.4358,88.4704,14276.0
2019-07-25 13:50:00,102.15,102.15,101.97,101.98,14125.0,88.4618,88.4618,88.3059,88.3146,14125.0
2019-07-25 14:00:00,101.97,102.1,101.93,101.99,18543.0,88.3059,88.4185,88.2713,88.3232,18543.0
2019-07-25 14:10:00,102.01,102.21,102.01,102.2,16582.0,88.3405,88.5137,88.3405,88.5051,16582.0
2019-07-25 14:20:00,102.22,102.23,102.13,102.16,10402.0,88.5224,88.5311,88.4445,88.4704,10402.0
2019-07-25 14:30:00,102.14,102.15,102.02,102.02,13382.0,88.4531,88.4618,88.3492,88.3492,13382.0
2019-07-25 14:40:00,102.03,102.03,101.86,101.92,13712.0,88.3579,88.3579,88.2106,88.2626,13712.0
2019-07-25 14:50:00,101.93,101.97,101.8,101.95,13890.0,88.2713,88.3059,88.1587,88.2886,13890.0
2019-07-25 15:00:00,101.94,102.0,101.74,101.76,16418.0,88.2799,88.3319,88.1067,88.124,16418.0
2019-07-25 15:10:00,101.75,101.9,101.75,101.9,31452.0,88.1154,88.2453,88.1154,88.2453,31452.0
2019-07-25 15:20:00,101.91,101.99,101.81,101.99,12538.0,88.2539,88.3232,88.1673,88.3232,12538.0
2019-07-25 15:30:00,101.99,102.12,101.97,101.97,22614.0,88.3232,88.4358,88.3059,88.3059,22614.0
2019-07-25 15:40:00,101.97,102.1,101.97,102.07,29178.0,88.3059,88.4185,88.3059,88.3925,29178.0
2019-07-25 15:50:00,102.08,102.11,101.9,102.01,60095.0,88.4012,88.4271,88.2453,88.3405,60095.0
2019-07-26 09:30:00,102.06,102.09,101.67,101.7,18565.0,88.3838,88.4098,88.0461,88.0721,18565.0
2019-07-26 09:40:00,101.7,101.83,101.52,101.54,8211.0,88.0721,88.1847,87.9162,87.9335,8211.0
2019-07-26 09:50:00,101.6,101.85,101.6,101.83,9049.0,87.9855,88.202,87.9855,88.1847,9049.0
2019-07-26 10:00:00,101.9,102.1,101.86,102.09,7504.0,88.2453,88.4185,88.2106,88.4098,7504.0
2019-07-26 10:10:00,102.19,102.32,102.14,102.29,8546.0,88.4964,88.609,88.4531,88.583,8546.0
2019-07-26 10:20:00,102.28,102.33,102.15,102.18,6435.0,88.5744,88.6177,88.4618,88.4878,6435.0
2019-07-26 10:30:00,102.18,102.23,102.11,102.18,12002.0,88.4878,88.5311,88.4271,88.4878,12002.0
2019-07-26 10:40:00,102.17,102.25,102.07,102.23,13144.0,88.4791,88.5484,88.3925,88.5311,13144.0
2019-07-26 10:50:00,102.22,102.35,102.2,102.3,7107.0,88.5224,88.635,88.5051,88.5917,7107.0
2019-07-26 11:00:00,102.29,102.39,102.28,102.31,5726.0,88.583,88.6696,88.5744,88.6003,5726.0
2019-07-26 11:10:00,102.32,102.32,102.2,102.21,8450.0,88.609,88.609,88.5051,88.5137,8450.0
2019-07-26 11:20:00,102.2,102.26,102.16,102.26,10373.0,88.5051,88.557,88.4704,88.557,10373.0
2019-07-26 11:30:00,102.26,102.33,102.2,102.29,16026.0,88.557,88.6177,88.5051,88.583,16026.0
2019-07-26 11:40:00,102.28,102.32,102.2,102.29,8129.0,88.5744,88.609,88.5051,88.583,8129.0
2019-07-26 11:50:00,102.28,102.36,102.26,102.26,7522.0,88.5744,88.6436,88.557,88.557,7522.0
2019-07-26 12:00:00,102.27,102.35,102.22,102.32,12209.0,88.5657,88.635,88.5224,88.609,12209.0
2019-07-26 12:10:00,102.33,102.4,102.26,102.3,9269.0,88.6177,88.6783,88.557,88.5917,9269.0
2019-07-26 12:20:00,102.29,102.3,102.22,102.22,12437.0,88.583,88.5917,88.5224,88.5224,12437.0
2019-07-26 12:30:00,102.22,102.31,102.19,102.31,14593.0,88.5224,88.6003,88.4964,88.6003,14593.0
2019-07-26 12:40:00,102.3,102.52,102.29,102.52,17621.0,88.5917,88.7822,88.583,88.7822,17621.0
2019-07-26 12:50:00,102.52,102.59,102.48,102.59,12617.0,88.7822,88.8428,88.7476,88.8428,12617.0
2019-07-26 13:00:00,102.59,102.66,102.58,102.66,10800.0,88.8428,88.9034,88.8342,88.9034,10800.0
2019-07-26 13:10:00,102.65,102.71,102.62,102.7,8670.0,88.8948,88.9467,88.8688,88.9381,8670.0
2019-07-26 13:20:00,102.69,102.74,102.56,102.56,9662.0,88.9294,88.9727,88.8168,88.8168,9662.0
2019-07-26 13:30:00,102.58,102.59,102.53,102.55,6401.0,88.8342,88.8428,88.7909,88.8082,6401.0
2019-07-26 13:40:00,102.57,102.65,102.52,102.57,8723.0,88.8255,88.8948,88.7822,88.8255,8723.0
2019-07-26 13:50:00,102.58,102.61,102.51,102.51,11732.0,88.8342,88.8601,88.7735,88.7735,11732.0
2019-07-26 14:00:00,102.54,102.56,102.46,102.5,8877.0,88.7995,88.8168,88.7302,88.7649,8877.0
2019-07-26 14:10:00,102.52,102.54,102.46,102.49,5529.0,88.7822,88.7995,88.7302,88.7562,5529.0
2019-07-26 14:20:00,102.49,102.55,102.49,102.53,7437.0,88.7562,88.8082,88.7562,88.7909,7437.0
2019-07-26 14:30:00,102.55,102.57,102.51,102.53,6200.0,88.8082,88.8255,88.7735,88.7909,6200.0
2019-07-26 14:40:00,102.53,102.63,102.52,102.6,9121.0,88.7909,88.8775,88.7822,88.8515,9121.0
2019-07-26 14:50:00,102.61,102.69,102.58,102.65,7480.0,88.8601,88.9294,88.8342,88.8948,7480.0
2019-07-26 15:00:00,102.66,102.66,102.54,102.58,8035.0,88.9034,88.9034,88.7995,88.8342,8035.0
2019-07-26 15:10:00,102.59,102.65,102.54,102.65,10615.0,88.8428,88.8948,88.7995,88.8948,10615.0
2019-07-26 15:20:00,102.65,102.71,102.64,102.7,23959.0,88.8948,88.9467,88.8861,88.9381,23959.0
2019-07-26 15:30:00,102.7,102.81,102.68,102.79,19850.0,88.9381,89.0333,88.9208,89.016,19850.0
2019-07-26 15:40:00,102.8,102.88,102.76,102.86,29979.0,89.0247,89.094,88.99,89.0766,29979.0
2019-07-26 15:50:00,102.87,102.98,102.85,102.93,62756.0,89.0853,89.1806,89.068,89.1373,62756.0
2019-07-29 09:30:00,103.0,103.0,102.61,102.63,23137.0,89.1979,89.1979,88.8601,88.8775,23137.0
2019-07-29 09:40:00,102.67,102.88,102.65,102.76,11319.0,88.9121,89.094,88.8948,88.99,11319.0
2019-07-29 09:50:00,102.8,102.95,102.78,102.81,7973.0,89.0247,89.1546,89.0074,89.0333,7973.0
2019-07-29 10:00:00,102.81,102.86,102.7,102.74,12780.0,89.0333,89.0766,88.9381,88.9727,12780.0
2019-07-29 10:10:00,102.77,102.91,102.76,102.83,21860.0,88.9987,89.1199,88.99,89.0507,21860.0
2019-07-29 10:20:00,102.78,102.9,102.77,102.82,12804.0,89.0074,89.1113,88.9987,89.042,12804.0
2019-07-29 10:30:00,102.83,103.0,102.8,103.0,13481.0,89.0507,89.1979,89.0247,89.1979,13481.0
2019-07-29 10:40:00,102.99,103.12,102.95,103.1,12864.0,89.1892,89.3018,89.1546,89.2845,12864.0
2019-07-29 10:50:00,103.12,103.17,103.03,103.07,17560.0,89.3018,89.3451,89.2239,89.2585,17560.0
2019-07-29 11:00:00,103.09,103.19,103.08,103.19,12246.0,89.2758,89.3624,89.2672,89.3624,12246.0
2019-07-29 11:10:00,103.2,103.3,103.2,103.24,11302.0,89.3711,89.4577,89.3711,89.4057,11302.0
2019-07-29 11:20:00,103.26,103.32,103.23,103.31,15100.0,89.423,89.475,89.3971,89.4663,15100.0
2019-07-29 11:30:00,103.31,103.44,103.23,103.44,46300.0,89.4663,89.5789,89.3971,89.5789,46300.0
2019-07-29 11:40:00,103.45,103.45,103.26,103.33,15102.0,89.5876,89.5876,89.423,89.4837,15102.0
2019-07-29 11:50:00,103.32,103.33,103.16,103.17,13571.0,89.475,89.4837,89.3364,89.3451,13571.0
2019-07-29 12:00:00,103.16,103.2,103.1,103.11,9908.0,89.3364,89.3711,89.2845,89.2931,9908.0
2019-07-29 12:10:00,103.09,103.09,102.84,102.84,20467.0,89.2758,89.2758,89.0593,89.0593,20467.0
2019-07-29 12:20:00,102.85,102.94,102.82,102.9,12980.0,89.068,89.1459,89.042,89.1113,12980.0
2019-07-29 12:30:00,102.89,102.89,102.68,102.69,21409.0,89.1026,89.1026,88.9208,88.9294,21409.0
2019-07-29 12:40:00,102.69,102.78,102.66,102.68,24134.0,88.9294,89.0074,88.9034,88.9208,24134.0
2019-07-29 12:50:00,102.69,102.82,102.69,102.79,12983.0,88.9294,89.042,88.9294,89.016,12983.0
2019-07-29 13:00:00,102.77,102.87,102.77,102.77,12689.0,88.9987,89.0853,88.9987,88.9987,12689.0
2019-07-29 13:10:00,102.77,102.82,102.7,102.77,13305.0,88.9987,89.042,88.9381,88.9987,13305.0
2019-07-29 13:20:00,102.77,102.79,102.66,102.67,10969.0,88.9987,89.016,88.9034,88.9121,10969.0
2019-07-29 13:30:00,102.69,102.8,102.66,102.78,13223.0,88.9294,89.0247,88.9034,89.0074,13223.0
2019-07-29 13:40:00,102.77,102.81,102.7,102.81,15483.0,88.9987,89.0333,88.9381,89.0333,15483.0
2019-07-29 13:50:00,102.81,102.81,102.56,102.57,8114.0,89.0333,89.0333,88.8168,88.8255,8114.0
2019-07-29 14:00:00,102.56,102.6,102.5,102.56,7993.0,88.8168,88.8515,88.7649,88.8168,7993.0
2019-07-29 14:10:00,102.53,102.62,102.5,102.61,17799.0,88.7909,88.8688,88.7649,88.8601,17799.0
2019-07-29 14:20:00,102.63,102.63,102.37,102.39,32129.0,88.8775,88.8775,88.6523,88.6696,32129.0
2019-07-29 14:30:00,102.4,102.4,102.11,102.11,22089.0,88.6783,88.6783,88.4271,88.4271,22089.0
2019-07-29 14:40:00,102.09,102.1,101.92,101.93,24511.0,88.4098,88.4185,88.2626,88.2713,24511.0
2019-07-29 14:50:00,101.95,102.08,101.93,102.01,22587.0,88.2886,88.4012,88.2713,88.3405,22587.0
2019-07-29 15:00:00,102.01,102.04,101.92,102.03,19825.0,88.3405,88.3665,88.2626,88.3579,19825.0
2019-07-29 15:10:00,102.03,102.04,101.74,101.92,30569.0,88.3579,88.3665,88.1067,88.2626,30569.0
2019-07-29 15:20:00,101.93,101.96,101.82,101.82,22846.0,88.2713,88.2972,88.176,88.176,22846.0
2019-07-29 15:30:00,101.83,101.89,101.72,101.75,37074.0,88.1847,88.2366,88.0894,88.1154,37074.0
2019-07-29 15:40:00,101.76,101.95,101.73,101.95,42478.0,88.124,88.2886,88.0981,88.2886,42478.0
2019-07-29 15:50:00,101.94,102.07,101.79,101.82,136224.0,88.2799,88.3925,88.15,88.176,136224.0
2019-07-30 09:30:00,101.5,101.89,101.23,101.78,19240.0,87.8989,88.2366,87.6651,88.1414,19240.0
2019-07-30 09:40:00,101.93,102.18,101.75,101.85,8704.0,88.2713,88.4878,88.1154,88.202,8704.0
2019-07-30 09:50:00,101.76,102.11,101.76,102.09,12502.0,88.124,88.4271,88.124,88.4098,12502.0
2019-07-30 10:00:00,102.05,102.11,101.99,102.06,16015.0,88.3752,88.4271,88.3232,88.3838,16015.0
2019-07-30 10:10:00,102.07,102.12,101.99,102.06,17478.0,88.3925,88.4358,88.3232,88.3838,17478.0
2019-07-30 10:20:00,102.06,102.22,101.99,102.2,13538.0,88.3838,88.5224,88.3232,88.5051,13538.0
2019-07-30 10:30:00,102.21,102.23,102.03,102.06,14279.0,88.5137,88.5311,88.3579,88.3838,14279.0
2019-07-30 10:40:00,102.07,102.15,102.0,102.09,10833.0,88.3925,88.4618,88.3319,88.4098,10833.0
2019-07-30 10:50:00,102.08,102.2,102.03,102.12,16832.0,88.4012,88.5051,88.3579,88.4358,16832.0
2019-07-30 11:00:00,102.12,102.32,102.1,102.3,24299.0,88.4358,88.609,88.4185,88.5917,24299.0
2019-07-30 11:10:00,102.31,102.35,102.22,102.24,14522.0,88.6003,88.635,88.5224,88.5397,14522.0
2019-07-30 11:20:00,102.25,102.43,102.25,102.41,18302.0,88.5484,88.7043,88.5484,88.6869,18302.0
2019-07-30 11:30:00,102.41,102.5,102.36,102.42,23321.0,88.6869,88.7649,88.6436,88.6956,23321.0
2019-07-30 11:40:00,102.42,102.42,102.15,102.16,15155.0,88.6956,88.6956,88.4618,88.4704,15155.0
2019-07-30 11:50:00,102.15,102.22,102.1,102.2,14098.0,88.4618,88.5224,88.4185,88.5051,14098.0
2019-07-30 12:00:00,102.19,102.36,102.17,102.3,11514.0,88.4964,88.6436,88.4791,88.5917,11514.0
2019-07-30 12:10:00,102.3,102.36,102.26,102.3,8127.0,88.5917,88.6436,88.557,88.5917,8127.0
2019-07-30 12:20:00,102.28,102.28,102.16,102.21,12350.0,88.5744,88.5744,88.4704,88.5137,12350.0
2019-07-30 12:30:00,102.22,102.23,102.14,102.19,12004.0,88.5224,88.5311,88.4531,88.4964,12004.0
2019-07-30 12:40:00,102.18,102.18,102.1,102.1,11826.0,88.4878,88.4878,88.4185,88.4185,11826.0
2019-07-30 12:50:00,102.11,102.15,102.03,102.04,17333.0,88.4271,88.4618,88.3579,88.3665,17333.0
2019-07-30 13:00:00,102.06,102.07,101.98,102.01,16689.0,88.3838,88.3925,88.3146,88.3405,16689.0
2019-07-30 13:10:00,102.01,102.01,101.9,101.9,11255.0,88.3405,88.3405,88.2453,88.2453,11255.0
2019-07-30 13:20:00,101.9,102.0,101.85,101.87,10700.0,88.2453,88.3319,88.202,88.2193,10700.0
2019-07-30 13:30:00,101.9,101.94,101.85,101.88,8232.0,88.2453,88.2799,88.202,88.228,8232.0
2019-07-30 13:40:00,101.9,101.99,101.83,101.98,13032.0,88.2453,88.3232,88.1847,88.3146,13032.0
2019-07-30 13:50:00,101.99,102.01,101.9,101.93,11430.0,88.3232,88.3405,88.2453,88.2713,11430.0
2019-07-30 14:00:00,101.92,102.03,101.92,101.98,14415.0,88.2626,88.3579,88.2626,88.3146,14415.0
2019-07-30 14:10:00,101.99,102.05,101.97,102.05,7329.0,88.3232,88.3752,88.3059,88.3752,7329.0
2019-07-30 14:20:00,102.05,102.14,102.01,102.04,17654.0,88.3752,88.4531,88.3405,88.3665,17654.0
2019-07-30 14:30:00,102.05,102.07,102.0,102.04,13856.0,88.3752,88.3925,88.3319,88.3665,13856.0
2019-07-30 14:40:00,102.05,102.05,101.87,101.87,29631.0,88.3752,88.3752,88.2193,88.2193,29631.0
2019-07-30 14:50:00,101.86,101.87,101.78,101.8,21120.0,88.2106,88.2193,88.1414,88.1587,21120.0
2019-07-30 15:00:00,101.8,101.85,101.63,101.67,60806.0,88.1587,88.202,88.0115,88.0461,60806.0
2019-07-30 15:10:00,101.67,101.87,101.66,101.76,33353.0,88.0461,88.2193,88.0374,88.124,33353.0
2019-07-30 15:20:00,101.75,101.79,101.68,101.73,32950.0,88.1154,88.15,88.0548,88.0981,32950.0
2019-07-30 15:30:00,101.72,101.85,101.65,101.81,35106.0,88.0894,88.202,88.0288,88.1673,35106.0
2019-07-30 15:40:00,101.83,101.9,101.8,101.86,35996.0,88.1847,88.2453,88.1587,88.2106,35996.0
2019-07-30 15:50:00,101.85,101.96,101.77,101.83,112381.0,88.202,88.2972,88.1327,88.1847,112381.0
2019-07-31 09:30:00,105.5,109.08,105.29,108.6,133142.0,91.3629,94.4632,91.181,94.0475,133142.0
2019-07-31 09:40:00,108.6,109.13,106.74,108.01,167156.0,94.0475,94.5065,92.4367,93.5365,167156.0
2019-07-31 09:50:00,108.01,108.75,107.86,108.15,114724.0,93.5365,94.1774,93.4066,93.6578,114724.0
2019-07-31 10:00:00,108.09,108.3,107.84,108.14,77289.0,93.6058,93.7877,93.3893,93.6491,77289.0
2019-07-31 10:10:00,108.15,108.4,107.91,108.24,89016.0,93.6578,93.8743,93.4499,93.7357,89016.0
2019-07-31 10:20:00,108.25,108.53,108.2,108.22,68034.0,93.7444,93.9869,93.7011,93.7184,68034.0
2019-07-31 10:30:00,108.21,108.44,108.06,108.14,61126.0,93.7097,93.9089,93.5798,93.6491,61126.0
2019-07-31 10:40:00,108.16,108.37,107.73,107.98,53062.0,93.6664,93.8483,93.2941,93.5106,53062.0
2019-07-31 10:50:00,107.91,107.96,107.58,107.74,59084.0,93.4499,93.4932,93.1642,93.3027,59084.0
2019-07-31 11:00:00,107.78,108.12,107.78,108.03,48206.0,93.3374,93.6318,93.3374,93.5539,48206.0
2019-07-31 11:10:00,108.02,108.13,107.75,108.0,50619.0,93.5452,93.6405,93.3114,93.5279,50619.0
2019-07-31 11:20:00,108.0,108.13,107.92,107.95,29796.0,93.5279,93.6405,93.4586,93.4846,29796.0
2019-07-31 11:30:00,107.97,108.3,107.97,108.27,41348.0,93.5019,93.7877,93.5019,93.7617,41348.0
2019-07-31 11:40:00,108.27,108.34,107.91,108.03,47592.0,93.7617,93.8223,93.4499,93.5539,47592.0
2019-07-31 11:50:00,108.03,108.3,107.89,108.19,71791.0,93.5539,93.7877,93.4326,93.6924,71791.0
2019-07-31 12:00:00,108.17,108.33,108.1,108.13,26140.0,93.6751,93.8137,93.6145,93.6405,26140.0
2019-07-31 12:10:00,108.15,108.23,108.0,108.14,22459.0,93.6578,93.7271,93.5279,93.6491,22459.0
2019-07-31 12:20:00,108.2,108.27,108.09,108.17,28384.0,93.7011,93.7617,93.6058,93.6751,28384.0
2019-07-31 12:30:00,108.17,108.21,107.96,107.99,29463.0,93.6751,93.7097,93.4932,93.5192,29463.0
2019-07-31 12:40:00,108.02,108.2,107.97,108.08,20928.0,93.5452,93.7011,93.5019,93.5972,20928.0
2019-07-31 12:50:00,108.08,108.14,107.96,108.02,23026.0,93.5972,93.6491,93.4932,93.5452,23026.0
2019-07-31 13:00:00,108.02,108.04,107.79,107.91,51567.0,93.5452,93.5625,93.346,93.4499,51567.0
2019-07-31 13:10:00,107.92,108.14,107.87,108.13,29293.0,93.4586,93.6491,93.4153,93.6405,29293.0
2019-07-31 13:20:00,108.17,108.31,108.16,108.19,33007.0,93.6751,93.7963,93.6664,93.6924,33007.0
2019-07-31 13:30:00,108.19,108.28,107.89,107.91,27062.0,93.6924,93.7704,93.4326,93.4499,27062.0
2019-07-31 13:40:00,107.94,108.01,107.83,107.9,31881.0,93.4759,93.5365,93.3807,93.4413,31881.0
2019-07-31 13:50:00,107.93,107.97,107.53,107.68,30018.0,93.4673,93.5019,93.1209,93.2508,30018.0
2019-07-31 14:00:00,107.68,107.93,107.29,107.84,52823.0,93.2508,93.4673,92.913,93.3893,52823.0
2019-07-31 14:10:00,107.81,108.14,107.7,107.86,47076.0,93.3633,93.6491,93.2681,93.4066,47076.0
2019-07-31 14:20:00,107.85,107.96,107.78,107.87,26318.0,93.398,93.4932,93.3374,93.4153,26318.0
2019-07-31 14:30:00,107.87,107.91,107.57,107.59,61428.0,93.4153,93.4499,93.1555,93.1728,61428.0
2019-07-31 14:40:00,107.59,107.68,106.82,106.87,46348.0,93.1728,93.2508,92.506,92.5493,46348.0
2019-07-31 14:50:00,106.87,107.54,106.6,107.46,49812.0,92.5493,93.1295,92.3155,93.0602,49812.0
2019-07-31 15:00:00,107.43,107.96,107.3,107.83,45945.0,93.0343,93.4932,92.9217,93.3807,45945.0
2019-07-31 15:10:00,107.81,107.81,107.29,107.4,81171.0,93.3633,93.3633,92.913,93.0083,81171.0
2019-07-31 15:20:00,107.39,108.21,107.33,108.04,83310.0,92.9996,93.7097,92.9477,93.5625,83310.0
2019-07-31 15:30:00,108.04,108.22,107.96,108.17,74016.0,93.5625,93.7184,93.4932,93.6751,74016.0
2019-07-31 15:40:00,108.18,108.32,108.0,108.08,89652.0,93.6838,93.805,93.5279,93.5972,89652.0
2019-07-31 15:50:00,108.04,108.08,107.41,107.42,237565.0,93.5625,93.5972,93.0169,93.0256,237565.0
2019-08-01 09:30:00,107.69,107.84,104.34,104.34,140401.0,93.2594,93.3893,90.3583,90.3583,140401.0
2019-08-01 09:40:00,104.29,105.23,104.28,105.22,89374.0,90.315,91.1291,90.3064,91.1204,89374.0
2019-08-01 09:50:00,105.21,105.59,105.13,105.34,34105.0,91.1117,91.4408,91.0425,91.2243,34105.0
2019-08-01 10:00:00,105.34,105.34,104.84,105.17,30432.0,91.2243,91.2243,90.7913,91.0771,30432.0
2019-08-01 10:10:00,105.05,105.18,104.97,105.16,20651.0,90.9732,91.0858,90.9039,91.0684,20651.0
2019-08-01 10:20:00,105.22,105.69,105.19,105.6,40292.0,91.1204,91.5274,91.0944,91.4495,40292.0
2019-08-01 10:30:00,105.59,105.83,105.4,105.71,23006.0,91.4408,91.6487,91.2763,91.5447,23006.0
2019-08-01 10:40:00,105.74,105.95,105.67,105.86,15294.0,91.5707,91.7526,91.5101,91.6746,15294.0
2019-08-01 10:50:00,105.87,105.99,105.79,105.92,19015.0,91.6833,91.7872,91.614,91.7266,19015.0
2019-08-01 11:00:00,105.94,106.0,105.78,105.81,24977.0,91.7439,91.7959,91.6054,91.6313,24977.0
2019-08-01 11:10:00,105.84,105.89,105.71,105.89,17662.0,91.6573,91.7006,91.5447,91.7006,17662.0
2019-08-01 11:20:00,105.89,105.95,105.81,105.95,22982.0,91.7006,91.7526,91.6313,91.7526,22982.0
2019-08-01 11:30:00,105.95,106.18,105.9,106.15,19116.0,91.7526,91.9518,91.7093,91.9258,19116.0
2019-08-01 11:40:00,106.2,106.31,106.12,106.25,15917.0,91.9691,92.0643,91.8998,92.0124,15917.0
2019-08-01 11:50:00,106.23,106.26,106.12,106.15,14793.0,91.9951,92.021,91.8998,91.9258,14793.0
2019-08-01 12:00:00,106.13,106.13,106.01,106.12,13581.0,91.9085,91.9085,91.8045,91.8998,13581.0
2019-08-01 12:10:00,106.16,106.3,106.08,106.1,16795.0,91.9344,92.0557,91.8652,91.8825,16795.0
2019-08-01 12:20:00,106.1,106.2,106.04,106.19,10213.0,91.8825,91.9691,91.8305,91.9604,10213.0
2019-08-01 12:30:00,106.21,106.42,106.17,106.41,18511.0,91.9777,92.1596,91.9431,92.1509,18511.0
2019-08-01 12:40:00,106.39,106.45,106.29,106.33,14244.0,92.1336,92.1856,92.047,92.0817,14244.0
2019-08-01 12:50:00,106.31,106.38,106.22,106.22,11972.0,92.0643,92.125,91.9864,91.9864,11972.0
2019-08-01 13:00:00,106.23,106.28,106.22,106.26,8006.0,91.9951,92.0384,91.9864,92.021,8006.0
2019-08-01 13:10:00,106.28,106.32,106.22,106.31,9916.0,92.0384,92.073,91.9864,92.0643,9916.0
2019-08-01 13:20:00,106.31,106.31,105.38,105.47,25350.0,92.0643,92.0643,91.259,91.3369,25350.0
2019-08-01 13:30:00,105.46,105.66,104.76,104.87,35720.0,91.3282,91.5014,90.722,90.8173,35720.0
2019-08-01 13:40:00,104.85,105.2,104.68,105.0,33057.0,90.8,91.1031,90.6528,90.9299,33057.0
2019-08-01 13:50:00,105.0,105.08,104.7,105.08,21550.0,90.9299,90.9992,90.6701,90.9992,21550.0
2019-08-01 14:00:00,105.08,105.18,104.88,105.17,22929.0,90.9992,91.0858,90.826,91.0771,22929.0
2019-08-01 14:10:00,105.17,105.56,105.06,105.35,28450.0,91.0771,91.4148,90.9818,91.233,28450.0
2019-08-01 14:20:00,105.35,105.37,105.07,105.2,24848.0,91.233,91.2503,90.9905,91.1031,24848.0
2019-08-01 14:30:00,105.19,105.4,105.08,105.18,30570.0,91.0944,91.2763,90.9992,91.0858,30570.0
2019-08-01 14:40:00,105.19,105.36,105.06,105.35,22980.0,91.0944,91.2416,90.9818,91.233,22980.0
2019-08-01 14:50:00,105.37,105.57,105.36,105.36,26183.0,91.2503,91.4235,91.2416,91.2416,26183.0
2019-08-01 15:00:00,105.37,105.43,105.07,105.07,21188.0,91.2503,91.3023,90.9905,90.9905,21188.0
2019-08-01 15:10:00,105.06,105.37,104.96,105.28,32485.0,90.9818,91.2503,90.8952,91.1724,32485.0
2019-08-01 15:20:00,105.27,105.56,105.27,105.4,38452.0,91.1637,91.4148,91.1637,91.2763,38452.0
2019-08-01 15:30:00,105.46,105.63,105.22,105.6,69114.0,91.3282,91.4755,91.1204,91.4495,69114.0
2019-08-01 15:40:00,105.61,105.65,105.11,105.14,93352.0,91.4581,91.4928,91.0251,91.0511,93352.0
2019-08-01 15:50:00,105.13,105.15,104.72,104.88,185997.0,91.0425,91.0598,90.6874,90.826,185997.0
2019-08-02 09:30:00,104.68,104.91,103.85,104.26,49639.0,90.6528,90.8519,89.934,90.289,49639.0
2019-08-02 09:40:00,104.19,104.52,104.15,104.3,29544.0,90.2284,90.5142,90.1938,90.3237,29544.0
2019-08-02 09:50:00,104.34,104.79,104.34,104.78,28118.0,90.3583,90.748,90.3583,90.7394,28118.0
2019-08-02 10:00:00,104.78,104.79,104.54,104.73,27635.0,90.7394,90.748,90.5315,90.6961,27635.0
2019-08-02 10:10:00,104.73,104.73,104.3,104.33,28575.0,90.6961,90.6961,90.3237,90.3497,28575.0
2019-08-02 10:20:00,104.33,104.4,104.14,104.29,31883.0,90.3497,90.4103,90.1851,90.315,31883.0
2019-08-02 10:30:00,104.27,104.27,103.71,103.85,26713.0,90.2977,90.2977,89.8127,89.934,26713.0
2019-08-02 10:40:00,103.86,103.92,103.8,103.85,25538.0,89.9426,89.9946,89.8907,89.934,25538.0
2019-08-02 10:50:00,103.8,103.8,103.43,103.45,35374.0,89.8907,89.8907,89.5703,89.5876,35374.0
2019-08-02 11:00:00,103.42,103.92,103.32,103.92,35506.0,89.5616,89.9946,89.475,89.9946,35506.0
2019-08-02 11:10:00,103.92,104.18,103.9,104.18,20131.0,89.9946,90.2198,89.9773,90.2198,20131.0
2019-08-02 11:20:00,104.14,104.15,103.95,103.99,20188.0,90.1851,90.1938,90.0206,90.0552,20188.0
2019-08-02 11:30:00,103.98,104.19,103.98,104.11,40150.0,90.0466,90.2284,90.0466,90.1591,40150.0
2019-08-02 11:40:00,104.07,104.14,103.95,104.08,21332.0,90.1245,90.1851,90.0206,90.1332,21332.0
2019-08-02 11:50:00,104.11,104.31,104.07,104.29,22096.0,90.1591,90.3323,90.1245,90.315,22096.0
2019-08-02 12:00:00,104.31,104.5,104.3,104.5,20342.0,90.3323,90.4969,90.3237,90.4969,20342.0
2019-08-02 12:10:00,104.5,104.6,104.46,104.59,46841.0,90.4969,90.5835,90.4622,90.5748,46841.0
2019-08-02 12:20:00,104.57,104.62,104.51,104.6,14160.0,90.5575,90.6008,90.5055,90.5835,14160.0
2019-08-02 12:30:00,104.61,104.7,104.56,104.66,18378.0,90.5921,90.6701,90.5488,90.6354,18378.0
2019-08-02 12:40:00,104.64,104.69,104.47,104.5,13902.0,90.6181,90.6614,90.4709,90.4969,13902.0
2019-08-02 12:50:00,104.48,104.57,104.36,104.39,14787.0,90.4796,90.5575,90.3756,90.4016,14787.0
2019-08-02 13:00:00,104.39,104.43,104.29,104.4,18873.0,90.4016,90.4363,90.315,90.4103,18873.0
2019-08-02 13:10:00,104.37,104.38,104.25,104.25,14825.0,90.3843,90.393,90.2804,90.2804,14825.0
2019-08-02 13:20:00,104.25,104.31,104.19,104.24,17687.0,90.2804,90.3323,90.2284,90.2717,17687.0
2019-08-02 13:30:00,104.24,104.24,104.09,104.2,22709.0,90.2717,90.2717,90.1418,90.2371,22709.0
2019-08-02 13:40:00,104.2,104.34,104.2,104.23,15426.0,90.2371,90.3583,90.2371,90.2631,15426.0
2019-08-02 13:50:00,104.25,104.31,104.15,104.15,17260.0,90.2804,90.3323,90.1938,90.1938,17260.0
2019-08-02 14:00:00,104.15,104.33,104.07,104.2,31256.0,90.1938,90.3497,90.1245,90.2371,31256.0
2019-08-02 14:10:00,104.22,104.31,104.19,104.29,16079.0,90.2544,90.3323,90.2284,90.315,16079.0
2019-08-02 14:20:00,104.29,104.4,104.23,104.35,21424.0,90.315,90.4103,90.2631,90.367,21424.0
2019-08-02 14:30:00,104.35,104.57,104.34,104.57,22184.0,90.367,90.5575,90.3583,90.5575,22184.0
2019-08-02 14:40:00,104.53,104.56,104.34,104.38,20571.0,90.5229,90.5488,90.3583,90.393,20571.0
2019-08-02 14:50:00,104.38,104.42,104.24,104.37,13337.0,90.393,90.4276,90.2717,90.3843,13337.0
2019-08-02 15:00:00,104.39,104.45,104.31,104.41,19638.0,90.4016,90.4536,90.3323,90.4189,19638.0
2019-08-02 15:10:00,104.38,104.4,104.28,104.38,26340.0,90.393,90.4103,90.3064,90.393,26340.0
2019-08-02 15:20:00,104.37,104.66,104.37,104.64,32144.0,90.3843,90.6354,90.3843,90.6181,32144.0
2019-08-02 15:30:00,104.64,105.06,104.61,104.89,46935.0,90.6181,90.9818,90.5921,90.8346,46935.0
2019-08-02 15:40:00,104.89,104.9,104.57,104.6,43303.0,90.8346,90.8433,90.5575,90.5835,43303.0
2019-08-02 15:50:00,104.59,104.65,104.33,104.5,139252.0,90.5748,90.6268,90.3497,90.4969,139252.0
2019-08-05 09:30:00,103.69,103.9,103.34,103.77,31834.0,89.7954,89.9773,89.4923,89.8647,31834.0
2019-08-05 09:40:00,103.77,103.94,103.6,103.74,17092.0,89.8647,90.0119,89.7175,89.8387,17092.0
2019-08-05 09:50:00,103.71,103.78,103.57,103.67,24783.0,89.8127,89.8734,89.6915,89.7781,24783.0
2019-08-05 10:00:00,103.65,103.69,103.54,103.68,16308.0,89.7608,89.7954,89.6655,89.7868,16308.0
2019-08-05 10:10:00,103.7,103.85,103.6,103.69,21235.0,89.8041,89.934,89.7175,89.7954,21235.0
2019-08-05 10:20:00,103.7,103.78,103.5,103.64,11342.0,89.8041,89.8734,89.6309,89.7521,11342.0
2019-08-05 10:30:00,103.61,103.73,103.47,103.48,28550.0,89.7261,89.8301,89.6049,89.6136,28550.0
2019-08-05 10:40:00,103.48,103.48,103.24,103.35,15098.0,89.6136,89.6136,89.4057,89.501,15098.0
2019-08-05 10:50:00,103.31,103.58,103.3,103.56,12652.0,89.4663,89.7002,89.4577,89.6828,12652.0
2019-08-05 11:00:00,103.5,103.71,103.5,103.66,14069.0,89.6309,89.8127,89.6309,89.7694,14069.0
2019-08-05 11:10:00,103.72,103.88,103.69,103.86,11764.0,89.8214,89.96,89.7954,89.9426,11764.0
2019-08-05 11:20:00,103.86,104.06,103.58,103.6,32938.0,89.9426,90.1158,89.7002,89.7175,32938.0
2019-08-05 11:30:00,103.6,103.6,103.25,103.28,12600.0,89.7175,89.7175,89.4144,89.4404,12600.0
2019-08-05 11:40:00,103.28,103.36,103.15,103.27,14265.0,89.4404,89.5096,89.3278,89.4317,14265.0
2019-08-05 11:50:00,103.23,103.34,103.2,103.2,11731.0,89.3971,89.4923,89.3711,89.3711,11731.0
2019-08-05 12:00:00,103.17,103.23,103.04,103.04,13995.0,89.3451,89.3971,89.2325,89.2325,13995.0
2019-08-05 12:10:00,103.08,103.08,102.82,103.08,19690.0,89.2672,89.2672,89.042,89.2672,19690.0
2019-08-05 12:20:00,103.07,103.2,102.85,102.9,22517.0,89.2585,89.3711,89.068,89.1113,22517.0
2019-08-05 12:30:00,102.93,102.94,102.6,102.6,11932.0,89.1373,89.1459,88.8515,88.8515,11932.0
2019-08-05 12:40:00,102.62,102.64,102.44,102.48,21155.0,88.8688,88.8861,88.7129,88.7476,21155.0
2019-08-05 12:50:00,102.49,102.63,102.24,102.3,33012.0,88.7562,88.8775,88.5397,88.5917,33012.0
2019-08-05 13:00:00,102.3,102.61,102.25,102.6,11114.0,88.5917,88.8601,88.5484,88.8515,11114.0
2019-08-05 13:10:00,102.66,102.99,102.58,102.95,21760.0,88.9034,89.1892,88.8342,89.1546,21760.0
2019-08-05 13:20:00,102.95,102.98,102.86,102.89,18579.0,89.1546,89.1806,89.0766,89.1026,18579.0
2019-08-05 13:30:00,102.86,103.16,102.8,103.13,11988.0,89.0766,89.3364,89.0247,89.3105,11988.0
2019-08-05 13:40:00,103.15,103.16,102.77,102.81,12601.0,89.3278,89.3364,88.9987,89.0333,12601.0
2019-08-05 13:50:00,102.79,102.79,102.61,102.61,15507.0,89.016,89.016,88.8601,88.8601,15507.0
2019-08-05 14:00:00,102.62,102.62,102.42,102.43,10232.0,88.8688,88.8688,88.6956,88.7043,10232.0
2019-08-05 14:10:00,102.42,102.44,102.26,102.27,14468.0,88.6956,88.7129,88.557,88.5657,14468.0
2019-08-05 14:20:00,102.28,102.43,101.97,101.99,44305.0,88.5744,88.7043,88.3059,88.3232,44305.0
2019-08-05 14:30:00,101.99,102.16,101.9,101.98,13932.0,88.3232,88.4704,88.2453,88.3146,13932.0
2019-08-05 14:40:00,101.98,102.0,101.73,101.87,19118.0,88.3146,88.3319,88.0981,88.2193,19118.0
2019-08-05 14:50:00,101.84,101.99,101.82,101.83,24800.0,88.1933,88.3232,88.176,88.1847,24800.0
2019-08-05 15:00:00,101.85,101.99,101.33,101.38,26925.0,88.202,88.3232,87.7517,87.795,26925.0
2019-08-05 15:10:00,101.37,102.03,101.35,101.98,28835.0,87.7863,88.3579,87.769,88.3146,28835.0
2019-08-05 15:20:00,102.0,102.29,101.93,101.99,38151.0,88.3319,88.583,88.2713,88.3232,38151.0
2019-08-05 15:30:00,101.98,102.35,101.75,102.22,36007.0,88.3146,88.635,88.1154,88.5224,36007.0
2019-08-05 15:40:00,102.23,102.39,101.99,102.04,44088.0,88.5311,88.6696,88.3232,88.3665,44088.0
2019-08-05 15:50:00,102.02,102.03,101.75,101.79,116032.0,88.3492,88.3579,88.1154,88.15,116032.0
2019-08-06 09:30:00,101.89,102.19,101.32,102.07,29984.0,88.2366,88.4964,87.743,88.3925,29984.0
2019-08-06 09:40:00,102.01,102.4,101.9,101.9,15486.0,88.3405,88.6783,88.2453,88.2453,15486.0
2019-08-06 09:50:00,101.87,102.11,101.78,102.02,8832.0,88.2193,88.4271,88.1414,88.3492,8832.0
2019-08-06 10:00:00,102.09,102.23,101.89,101.89,17644.0,88.4098,88.5311,88.2366,88.2366,17644.0
2019-08-06 10:10:00,101.96,101.96,101.33,101.42,16337.0,88.2972,88.2972,87.7517,87.8296,16337.0
2019-08-06 10:20:00,101.45,101.87,101.44,101.75,18890.0,87.8556,88.2193,87.8469,88.1154,18890.0
2019-08-06 10:30:00,101.73,102.31,101.73,102.31,12337.0,88.0981,88.6003,88.0981,88.6003,12337.0
2019-08-06 10:40:00,102.33,102.4,101.94,101.94,18204.0,88.6177,88.6783,88.2799,88.2799,18204.0
2019-08-06 10:50:00,101.94,101.99,101.78,101.97,13991.0,88.2799,88.3232,88.1414,88.3059,13991.0
2019-08-06 11:00:00,101.95,102.06,101.8,101.99,14013.0,88.2886,88.3838,88.1587,88.3232,14013.0
2019-08-06 11:10:00,101.97,101.97,101.64,101.7,11351.0,88.3059,88.3059,88.0201,88.0721,11351.0
2019-08-06 11:20:00,101.69,101.98,101.67,101.94,12743.0,88.0634,88.3146,88.0461,88.2799,12743.0
2019-08-06 11:30:00,101.95,102.0,101.62,101.73,12688.0,88.2886,88.3319,88.0028,88.0981,12688.0
2019-08-06 11:40:00,101.73,101.95,101.68,101.95,18659.0,88.0981,88.2886,88.0548,88.2886,18659.0
2019-08-06 11:50:00,101.95,102.03,101.74,101.94,11841.0,88.2886,88.3579,88.1067,88.2799,11841.0
2019-08-06 12:00:00,102.02,102.13,101.99,102.13,14693.0,88.3492,88.4445,88.3232,88.4445,14693.0
2019-08-06 12:10:00,102.13,102.27,102.04,102.14,15121.0,88.4445,88.5657,88.3665,88.4531,15121.0
2019-08-06 12:20:00,102.16,102.24,102.08,102.15,18926.0,88.4704,88.5397,88.4012,88.4618,18926.0
2019-08-06 12:30:00,102.1,102.3,102.08,102.29,21155.0,88.4185,88.5917,88.4012,88.583,21155.0
2019-08-06 12:40:00,102.3,102.47,102.19,102.25,14000.0,88.5917,88.7389,88.4964,88.5484,14000.0
2019-08-06 12:50:00,102.24,102.3,102.17,102.23,17326.0,88.5397,88.5917,88.4791,88.5311,17326.0
2019-08-06 13:00:00,102.25,102.47,102.25,102.46,8552.0,88.5484,88.7389,88.5484,88.7302,8552.0
2019-08-06 13:10:00,102.4,102.53,102.37,102.42,6197.0,88.6783,88.7909,88.6523,88.6956,6197.0
2019-08-06 13:20:00,102.42,102.56,102.39,102.49,6936.0,88.6956,88.8168,88.6696,88.7562,6936.0
2019-08-06 13:30:00,102.47,102.55,102.35,102.55,10427.0,88.7389,88.8082,88.635,88.8082,10427.0
2019-08-06 13:40:00,102.52,102.72,102.5,102.68,27530.0,88.7822,88.9554,88.7649,88.9208,27530.0
2019-08-06 13:50:00,102.68,102.82,102.65,102.7,21437.0,88.9208,89.042,88.8948,88.9381,21437.0
2019-08-06 14:00:00,102.7,102.7,102.54,102.64,18697.0,88.9381,88.9381,88.7995,88.8861,18697.0
2019-08-06 14:10:00,102.67,103.03,102.66,103.02,13991.0,88.9121,89.2239,88.9034,89.2152,13991.0
2019-08-06 14:20:00,103.04,103.18,103.02,103.16,27692.0,89.2325,89.3538,89.2152,89.3364,27692.0
2019-08-06 14:30:00,103.16,103.42,103.1,103.37,16021.0,89.3364,89.5616,89.2845,89.5183,16021.0
2019-08-06 14:40:00,103.34,103.34,103.1,103.12,10805.0,89.4923,89.4923,89.2845,89.3018,10805.0
2019-08-06 14:50:00,103.11,103.16,102.87,102.89,19297.0,89.2931,89.3364,89.0853,89.1026,19297.0
2019-08-06 15:00:00,102.9,103.07,102.88,103.01,22098.0,89.1113,89.2585,89.094,89.2065,22098.0
2019-08-06 15:10:00,103.0,103.18,102.96,103.14,25786.0,89.1979,89.3538,89.1632,89.3191,25786.0
2019-08-06 15:20:00,103.14,103.21,103.03,103.1,31946.0,89.3191,89.3797,89.2239,89.2845,31946.0
2019-08-06 15:30:00,103.09,103.29,103.03,103.29,46096.0,89.2758,89.449,89.2239,89.449,46096.0
2019-08-06 15:40:00,103.29,103.73,103.28,103.7,57959.0,89.449,89.8301,89.4404,89.8041,57959.0
2019-08-06 15:50:00,103.66,103.9,103.55,103.87,211998.0,89.7694,89.9773,89.6742,89.9513,211998.0
2019-08-07 09:30:00,102.49,102.56,101.83,102.41,30409.0,88.7562,88.8168,88.1847,88.6869,30409.0
2019-08-07 09:40:00,102.47,102.47,100.84,101.35,28496.0,88.7389,88.7389,87.3273,87.769,28496.0
2019-08-07 09:50:00,101.32,101.98,101.32,101.68,13017.0,87.743,88.3146,87.743,88.0548,13017.0
2019-08-07 10:00:00,101.72,102.12,101.55,102.0,29471.0,88.0894,88.4358,87.9422,88.3319,29471.0
2019-08-07 10:10:00,102.08,102.32,102.0,102.23,28850.0,88.4012,88.609,88.3319,88.5311,28850.0
2019-08-07 10:20:00,102.18,102.19,101.87,102.07,25266.0,88.4878,88.4964,88.2193,88.3925,25266.0
2019-08-07 10:30:00,102.05,102.55,102.05,102.55,11838.0,88.3752,88.8082,88.3752,88.8082,11838.0
2019-08-07 10:40:00,102.52,102.6,102.27,102.6,12045.0,88.7822,88.8515,88.5657,88.8515,12045.0
2019-08-07 10:50:00,102.6,102.77,102.35,102.55,18909.0,88.8515,88.9987,88.635,88.8082,18909.0
2019-08-07 11:00:00,102.51,102.59,102.29,102.45,19027.0,88.7735,88.8428,88.583,88.7216,19027.0
2019-08-07 11:10:00,102.43,102.77,102.41,102.53,30638.0,88.7043,88.9987,88.6869,88.7909,30638.0
2019-08-07 11:20:00,102.55,102.58,102.32,102.4,13488.0,88.8082,88.8342,88.609,88.6783,13488.0
2019-08-07 11:30:00,102.31,102.41,102.14,102.33,14341.0,88.6003,88.6869,88.4531,88.6177,14341.0
2019-08-07 11:40:00,102.37,102.4,102.07,102.22,10972.0,88.6523,88.6783,88.3925,88.5224,10972.0
2019-08-07 11:50:00,102.2,102.34,102.05,102.26,13132.0,88.5051,88.6263,88.3752,88.557,13132.0
2019-08-07 12:00:00,102.3,102.32,102.1,102.14,15116.0,88.5917,88.609,88.4185,88.4531,15116.0
2019-08-07 12:10:00,102.17,102.5,102.14,102.42,10305.0,88.4791,88.7649,88.4531,88.6956,10305.0
2019-08-07 12:20:00,102.41,102.68,102.3,102.64,14159.0,88.6869,88.9208,88.5917,88.8861,14159.0
2019-08-07 12:30:00,102.64,102.95,102.61,102.93,18195.0,88.8861,89.1546,88.8601,89.1373,18195.0
2019-08-07 12:40:00,102.91,103.2,102.9,102.95,15716.0,89.1199,89.3711,89.1113,89.1546,15716.0
2019-08-07 12:50:00,102.99,103.28,102.98,103.28,12846.0,89.1892,89.4404,89.1806,89.4404,12846.0
2019-08-07 13:00:00,103.28,103.37,103.14,103.37,11097.0,89.4404,89.5183,89.3191,89.5183,11097.0
2019-08-07 13:10:00,103.36,103.45,103.29,103.42,9988.0,89.5096,89.5876,89.449,89.5616,9988.0
2019-08-07 13:20:00,103.42,103.44,103.25,103.37,12731.0,89.5616,89.5789,89.4144,89.5183,12731.0
2019-08-07 13:30:00,103.35,103.66,103.35,103.65,33010.0,89.501,89.7694,89.501,89.7608,33010.0
2019-08-07 13:40:00,103.66,103.93,103.66,103.93,17199.0,89.7694,90.0033,89.7694,90.0033,17199.0
2019-08-07 13:50:00,103.92,103.92,103.51,103.52,17704.0,89.9946,89.9946,89.6395,89.6482,17704.0
2019-08-07 14:00:00,103.53,103.89,103.53,103.89,14314.0,89.6569,89.9686,89.6569,89.9686,14314.0
2019-08-07 14:10:00,103.9,103.92,103.5,103.5,18319.0,89.9773,89.9946,89.6309,89.6309,18319.0
2019-08-07 14:20:00,103.52,103.85,103.49,103.84,17844.0,89.6482,89.934,89.6222,89.9253,17844.0
2019-08-07 14:30:00,103.84,103.84,103.66,103.7,34258.0,89.9253,89.9253,89.7694,89.8041,34258.0
2019-08-07 14:40:00,103.7,103.95,103.68,103.79,25767.0,89.8041,90.0206,89.7868,89.882,25767.0
2019-08-07 14:50:00,103.82,104.07,103.82,104.07,18019.0,89.908,90.1245,89.908,90.1245,18019.0
2019-08-07 15:00:00,104.06,104.07,103.66,103.66,31954.0,90.1158,90.1245,89.7694,89.7694,31954.0
2019-08-07 15:10:00,103.67,103.85,103.65,103.84,31783.0,89.7781,89.934,89.7608,89.9253,31783.0
2019-08-07 15:20:00,103.84,104.09,103.83,104.07,38696.0,89.9253,90.1418,89.9167,90.1245,38696.0
2019-08-07 15:30:00,104.09,104.34,104.09,104.2,41485.0,90.1418,90.3583,90.1418,90.2371,41485.0
2019-08-07 15:40:00,104.18,104.18,103.58,103.61,41455.0,90.2198,90.2198,89.7002,89.7261,41455.0
2019-08-07 15:50:00,103.6,103.61,103.33,103.33,174235.0,89.7175,89.7261,89.4837,89.4837,174235.0
2019-08-08 09:30:00,103.98,104.4,103.57,104.16,32123.0,90.0466,90.4103,89.6915,90.2024,32123.0
2019-08-08 09:40:00,104.1,104.14,103.78,103.84,8987.0,90.1505,90.1851,89.8734,89.9253,8987.0
2019-08-08 09:50:00,103.9,104.09,103.74,104.01,25537.0,89.9773,90.1418,89.8387,90.0725,25537.0
2019-08-08 10:00:00,104.04,104.19,104.01,104.19,14370.0,90.0985,90.2284,90.0725,90.2284,14370.0
2019-08-08 10:10:00,104.21,104.3,104.13,104.22,14220.0,90.2457,90.3237,90.1765,90.2544,14220.0
2019-08-08 10:20:00,104.25,104.46,104.22,104.26,26666.0,90.2804,90.4622,90.2544,90.289,26666.0
2019-08-08 10:30:00,104.28,104.38,104.22,104.25,19550.0,90.3064,90.393,90.2544,90.2804,19550.0
2019-08-08 10:40:00,104.24,104.4,104.19,104.34,10498.0,90.2717,90.4103,90.2284,90.3583,10498.0
2019-08-08 10:50:00,104.37,104.51,104.37,104.41,12882.0,90.3843,90.5055,90.3843,90.4189,12882.0
2019-08-08 11:00:00,104.42,104.45,104.16,104.17,11637.0,90.4276,90.4536,90.2024,90.2111,11637.0
2019-08-08 11:10:00,104.15,104.4,104.14,104.39,7876.0,90.1938,90.4103,90.1851,90.4016,7876.0
2019-08-08 11:20:00,104.39,104.55,104.36,104.52,12520.0,90.4016,90.5402,90.3756,90.5142,12520.0
2019-08-08 11:30:00,104.54,104.59,104.49,104.54,9218.0,90.5315,90.5748,90.4882,90.5315,9218.0
2019-08-08 11:40:00,104.6,104.82,104.6,104.81,8967.0,90.5835,90.774,90.5835,90.7653,8967.0
2019-08-08 11:50:00,104.82,104.92,104.79,104.9,11735.0,90.774,90.8606,90.748,90.8433,11735.0
2019-08-08 12:00:00,104.88,105.15,104.88,105.12,19639.0,90.826,91.0598,90.826,91.0338,19639.0
2019-08-08 12:10:00,105.15,105.17,105.05,105.09,6578.0,91.0598,91.0771,90.9732,91.0078,6578.0
2019-08-08 12:20:00,105.06,105.15,105.06,105.11,8719.0,90.9818,91.0598,90.9818,91.0251,8719.0
2019-08-08 12:30:00,105.11,105.32,105.09,105.19,14393.0,91.0251,91.207,91.0078,91.0944,14393.0
2019-08-08 12:40:00,105.2,105.34,105.18,105.29,9842.0,91.1031,91.2243,91.0858,91.181,9842.0
2019-08-08 12:50:00,105.3,105.58,105.29,105.58,9059.0,91.1897,91.4322,91.181,91.4322,9059.0
2019-08-08 13:00:00,105.59,105.59,105.39,105.4,12955.0,91.4408,91.4408,91.2676,91.2763,12955.0
2019-08-08 13:10:00,105.39,105.45,105.31,105.32,8911.0,91.2676,91.3196,91.1983,91.207,8911.0
2019-08-08 13:20:00,105.32,105.36,105.09,105.09,8869.0,91.207,91.2416,91.0078,91.0078,8869.0
2019-08-08 13:30:00,105.13,105.15,104.83,104.84,29254.0,91.0425,91.0598,90.7827,90.7913,29254.0
2019-08-08 13:40:00,104.83,105.0,104.83,104.88,8770.0,90.7827,90.9299,90.7827,90.826,8770.0
2019-08-08 13:50:00,104.8,104.97,104.8,104.89,13650.0,90.7567,90.9039,90.7567,90.8346,13650.0
2019-08-08 14:00:00,104.88,104.88,104.65,104.67,10401.0,90.826,90.826,90.6268,90.6441,10401.0
2019-08-08 14:10:00,104.64,104.71,104.53,104.58,16176.0,90.6181,90.6787,90.5229,90.5662,16176.0
2019-08-08 14:20:00,104.58,104.66,104.54,104.6,18257.0,90.5662,90.6354,90.5315,90.5835,18257.0
2019-08-08 14:30:00,104.61,104.74,104.61,104.69,17549.0,90.5921,90.7047,90.5921,90.6614,17549.0
2019-08-08 14:40:00,104.7,104.82,104.67,104.71,22218.0,90.6701,90.774,90.6441,90.6787,22218.0
2019-08-08 14:50:00,104.72,105.15,104.72,105.1,24032.0,90.6874,91.0598,90.6874,91.0165,24032.0
2019-08-08 15:00:00,105.09,105.27,105.07,105.21,23710.0,91.0078,91.1637,90.9905,91.1117,23710.0
2019-08-08 15:10:00,105.21,105.21,104.95,105.02,27194.0,91.1117,91.1117,90.8866,90.9472,27194.0
2019-08-08 15:20:00,105.01,105.12,104.93,105.08,25717.0,90.9385,91.0338,90.8693,90.9992,25717.0
2019-08-08 15:30:00,105.07,105.19,105.05,105.18,34743.0,90.9905,91.0944,90.9732,91.0858,34743.0
2019-08-08 15:40:00,105.17,105.46,105.17,105.28,43073.0,91.0771,91.3282,91.0771,91.1724,43073.0
2019-08-08 15:50:00,105.29,105.37,105.15,105.3,148048.0,91.181,91.2503,91.0598,91.1897,148048.0
2019-08-09 09:30:00,105.1,105.31,104.8,105.13,23066.0,91.0165,91.1983,90.7567,91.0425,23066.0
2019-08-09 09:40:00,105.07,105.11,104.89,105.01,31607.0,90.9905,91.0251,90.8346,90.9385,31607.0
2019-08-09 09:50:00,105.02,105.24,104.85,105.24,27978.0,90.9472,91.1377,90.8,91.1377,27978.0
2019-08-09 10:00:00,105.23,105.23,104.81,104.89,19260.0,91.1291,91.1291,90.7653,90.8346,19260.0
2019-08-09 10:10:00,104.89,105.0,104.71,104.78,43768.0,90.8346,90.9299,90.6787,90.7394,43768.0
2019-08-09 10:20:00,104.7,104.79,104.62,104.66,89762.0,90.6701,90.748,90.6008,90.6354,89762.0
2019-08-09 10:30:00,104.63,104.64,104.35,104.35,69448.0,90.6095,90.6181,90.367,90.367,69448.0
2019-08-09 10:40:00,104.33,104.34,104.14,104.34,56641.0,90.3497,90.3583,90.1851,90.3583,56641.0
2019-08-09 10:50:00,104.33,104.53,104.25,104.28,38510.0,90.3497,90.5229,90.2804,90.3064,38510.0
2019-08-09 11:00:00,104.28,104.36,103.92,103.92,37088.0,90.3064,90.3756,89.9946,89.9946,37088.0
2019-08-09 11:10:00,103.9,103.98,103.81,103.88,29973.0,89.9773,90.0466,89.8993,89.96,29973.0
2019-08-09 11:20:00,103.87,103.87,103.55,103.56,26135.0,89.9513,89.9513,89.6742,89.6828,26135.0
2019-08-09 11:30:00,103.56,103.73,103.53,103.67,21667.0,89.6828,89.8301,89.6569,89.7781,21667.0
2019-08-09 11:40:00,103.67,103.9,103.62,103.9,16517.0,89.7781,89.9773,89.7348,89.9773,16517.0
2019-08-09 11:50:00,103.89,103.98,103.54,103.58,15070.0,89.9686,90.0466,89.6655,89.7002,15070.0
2019-08-09 12:00:00,103.56,103.66,103.45,103.45,17162.0,89.6828,89.7694,89.5876,89.5876,17162.0
2019-08-09 12:10:00,103.44,103.49,103.28,103.29,10578.0,89.5789,89.6222,89.4404,89.449,10578.0
2019-08-09 12:20:00,103.29,103.35,103.16,103.26,9821.0,89.449,89.501,89.3364,89.423,9821.0
2019-08-09 12:30:00,103.27,103.33,103.21,103.32,14511.0,89.4317,89.4837,89.3797,89.475,14511.0
2019-08-09 12:40:00,103.33,103.52,103.27,103.51,11085.0,89.4837,89.6482,89.4317,89.6395,11085.0
2019-08-09 12:50:00,103.52,103.93,103.47,103.52,18931.0,89.6482,90.0033,89.6049,89.6482,18931.0
2019-08-09 13:00:00,103.54,103.62,103.46,103.61,8595.0,89.6655,89.7348,89.5962,89.7261,8595.0
2019-08-09 13:10:00,103.62,103.76,103.61,103.72,10263.0,89.7348,89.856,89.7261,89.8214,10263.0
2019-08-09 13:20:00,103.74,103.86,103.69,103.85,11886.0,89.8387,89.9426,89.7954,89.934,11886.0
2019-08-09 13:30:00,103.85,103.98,103.75,103.76,19845.0,89.934,90.0466,89.8474,89.856,19845.0
2019-08-09 13:40:00,103.77,103.78,103.68,103.75,11056.0,89.8647,89.8734,89.7868,89.8474,11056.0
2019-08-09 13:50:00,103.74,103.78,103.7,103.72,18048.0,89.8387,89.8734,89.8041,89.8214,18048.0
2019-08-09 14:00:00,103.71,103.77,103.66,103.74,14042.0,89.8127,89.8647,89.7694,89.8387,14042.0
2019-08-09 14:10:00,103.73,103.83,103.73,103.81,14243.0,89.8301,89.9167,89.8301,89.8993,14243.0
2019-08-09 14:20:00,103.8,103.95,103.76,103.92,19768.0,89.8907,90.0206,89.856,89.9946,19768.0
2019-08-09 14:30:00,103.92,103.98,103.78,103.82,18171.0,89.9946,90.0466,89.8734,89.908,18171.0
2019-08-09 14:40:00,103.83,103.92,103.83,103.89,22065.0,89.9167,89.9946,89.9167,89.9686,22065.0
2019-08-09 14:50:00,103.88,103.97,103.77,103.9,18173.0,89.96,90.0379,89.8647,89.9773,18173.0
2019-08-09 15:00:00,103.9,104.23,103.82,104.15,24973.0,89.9773,90.2631,89.908,90.1938,24973.0
2019-08-09 15:10:00,104.15,104.15,103.84,103.86,32793.0,90.1938,90.1938,89.9253,89.9426,32793.0
2019-08-09 15:20:00,103.9,103.93,103.82,103.88,38939.0,89.9773,90.0033,89.908,89.96,38939.0
2019-08-09 15:30:00,103.87,104.26,103.84,104.25,64516.0,89.9513,90.289,89.9253,90.2804,64516.0
2019-08-09 15:40:00,104.24,104.38,104.17,104.25,89184.0,90.2717,90.393,90.2111,90.2804,89184.0
2019-08-09 15:50:00,104.24,104.24,103.97,104.06,127431.0,90.2717,90.2717,90.0379,90.1158,127431.0
2019-08-12 09:30:00,103.76,103.76,103.46,103.57,20443.0,89.856,89.856,89.5962,89.6915,20443.0
2019-08-12 09:40:00,103.46,103.64,103.32,103.64,15287.0,89.5962,89.7521,89.475,89.7521,15287.0
2019-08-12 09:50:00,103.54,103.64,103.43,103.55,9825.0,89.6655,89.7521,89.5703,89.6742,9825.0
2019-08-12 10:00:00,103.56,103.82,103.56,103.82,8717.0,89.6828,89.908,89.6828,89.908,8717.0
2019-08-12 10:10:00,103.8,104.25,103.8,104.22,8935.0,89.8907,90.2804,89.8907,90.2544,8935.0
2019-08-12 10:20:00,104.26,104.52,104.25,104.32,15021.0,90.289,90.5142,90.2804,90.341,15021.0
2019-08-12 10:30:00,104.36,104.67,104.36,104.67,25116.0,90.3756,90.6441,90.3756,90.6441,25116.0
2019-08-12 10:40:00,104.73,104.74,104.36,104.39,13548.0,90.6961,90.7047,90.3756,90.4016,13548.0
2019-08-12 10:50:00,104.43,104.58,104.4,104.54,9393.0,90.4363,90.5662,90.4103,90.5315,9393.0
2019-08-12 11:00:00,104.53,104.54,104.33,104.4,14479.0,90.5229,90.5315,90.3497,90.4103,14479.0
2019-08-12 11:10:00,104.35,104.35,104.15,104.3,24459.0,90.367,90.367,90.1938,90.3237,24459.0
2019-08-12 11:20:00,104.31,104.43,104.22,104.43,26454.0,90.3323,90.4363,90.2544,90.4363,26454.0
2019-08-12 11:30:00,104.41,104.45,103.98,104.08,11444.0,90.4189,90.4536,90.0466,90.1332,11444.0
2019-08-12 11:40:00,104.07,104.25,104.07,104.24,10239.0,90.1245,90.2804,90.1245,90.2717,10239.0
2019-08-12 11:50:00,104.25,104.3,104.15,104.22,9000.0,90.2804,90.3237,90.1938,90.2544,9000.0
2019-08-12 12:00:00,104.22,104.24,104.04,104.17,11240.0,90.2544,90.2717,90.0985,90.2111,11240.0
2019-08-12 12:10:00,104.15,104.28,104.12,104.25,13791.0,90.1938,90.3064,90.1678,90.2804,13791.0
2019-08-12 12:20:00,104.26,104.27,104.11,104.27,10752.0,90.289,90.2977,90.1591,90.2977,10752.0
2019-08-12 12:30:00,104.26,104.29,104.15,104.23,15350.0,90.289,90.315,90.1938,90.2631,15350.0
2019-08-12 12:40:00,104.24,104.27,103.92,103.92,13141.0,90.2717,90.2977,89.9946,89.9946,13141.0
2019-08-12 12:50:00,103.93,103.96,103.78,103.83,11599.0,90.0033,90.0292,89.8734,89.9167,11599.0
2019-08-12 13:00:00,103.84,103.88,103.74,103.76,11723.0,89.9253,89.96,89.8387,89.856,11723.0
2019-08-12 13:10:00,103.79,103.91,103.62,103.65,9238.0,89.882,89.9859,89.7348,89.7608,9238.0
2019-08-12 13:20:00,103.69,103.74,103.62,103.68,7410.0,89.7954,89.8387,89.7348,89.7868,7410.0
2019-08-12 13:30:00,103.7,103.72,103.5,103.51,9056.0,89.8041,89.8214,89.6309,89.6395,9056.0
2019-08-12 13:40:00,103.48,103.55,103.28,103.33,15034.0,89.6136,89.6742,89.4404,89.4837,15034.0
2019-08-12 13:50:00,103.3,103.31,103.19,103.28,13316.0,89.4577,89.4663,89.3624,89.4404,13316.0
2019-08-12 14:00:00,103.27,103.39,103.16,103.38,20046.0,89.4317,89.5356,89.3364,89.527,20046.0
2019-08-12 14:10:00,103.38,103.43,103.23,103.23,11865.0,89.527,89.5703,89.3971,89.3971,11865.0
2019-08-12 14:20:00,103.22,103.24,103.05,103.07,7564.0,89.3884,89.4057,89.2412,89.2585,7564.0
2019-08-12 14:30:00,103.07,103.15,103.02,103.04,10567.0,89.2585,89.3278,89.2152,89.2325,10567.0
2019-08-12 14:40:00,103.04,103.04,102.75,102.78,19882.0,89.2325,89.2325,88.9814,89.0074,19882.0
2019-08-12 14:50:00,102.79,102.86,102.58,102.68,44529.0,89.016,89.0766,88.8342,88.9208,44529.0
2019-08-12 15:00:00,102.68,102.78,102.6,102.71,36670.0,88.9208,89.0074,88.8515,88.9467,36670.0
2019-08-12 15:10:00,102.69,102.83,102.66,102.78,12787.0,88.9294,89.0507,88.9034,89.0074,12787.0
2019-08-12 15:20:00,102.77,102.82,102.74,102.81,9833.0,88.9987,89.042,88.9727,89.0333,9833.0
2019-08-12 15:30:00,102.82,102.89,102.81,102.81,1800.0,89.042,89.1026,89.0333,89.0333,1800.0
2019-08-12 15:40:00,102.8,102.85,102.76,102.76,7397.0,89.0247,89.068,88.99,88.99,7397.0
2019-08-12 15:50:00,102.77,102.85,102.72,102.83,21576.0,88.9987,89.068,88.9554,89.0507,21576.0
2019-08-13 09:30:00,102.53,102.87,102.04,102.82,14657.0,88.7909,89.0853,88.3665,89.042,14657.0
2019-08-13 09:40:00,102.92,104.42,102.89,104.19,15046.0,89.1286,90.4276,89.1026,90.2284,15046.0
2019-08-13 09:50:00,104.15,104.34,103.73,104.32,13959.0,90.1938,90.3583,89.8301,90.341,13959.0
2019-08-13 10:00:00,104.29,104.29,103.54,103.69,16834.0,90.315,90.315,89.6655,89.7954,16834.0
2019-08-13 10:10:00,103.77,104.16,103.56,104.16,12530.0,89.8647,90.2024,89.6828,90.2024,12530.0
2019-08-13 10:20:00,104.15,104.37,104.0,104.23,13859.0,90.1938,90.3843,90.0639,90.2631,13859.0
2019-08-13 10:30:00,104.23,104.37,104.08,104.15,16473.0,90.2631,90.3843,90.1332,90.1938,16473.0
2019-08-13 10:40:00,104.17,104.17,103.85,103.87,14330.0,90.2111,90.2111,89.934,89.9513,14330.0
2019-08-13 10:50:00,103.89,104.06,103.7,103.95,18265.0,89.9686,90.1158,89.8041,90.0206,18265.0
2019-08-13 11:00:00,103.94,104.21,103.85,104.21,25880.0,90.0119,90.2457,89.934,90.2457,25880.0
2019-08-13 11:10:00,104.23,104.29,103.82,103.84,19009.0,90.2631,90.315,89.908,89.9253,19009.0
2019-08-13 11:20:00,103.84,103.97,103.66,103.75,27564.0,89.9253,90.0379,89.7694,89.8474,27564.0
2019-08-13 11:30:00,103.74,104.01,103.71,103.95,13316.0,89.8387,90.0725,89.8127,90.0206,13316.0
2019-08-13 11:40:00,103.99,104.2,103.99,104.12,8857.0,90.0552,90.2371,90.0552,90.1678,8857.0
2019-08-13 11:50:00,104.16,104.43,104.13,104.38,9277.0,90.2024,90.4363,90.1765,90.393,9277.0
2019-08-13 12:00:00,104.43,104.45,104.31,104.31,10119.0,90.4363,90.4536,90.3323,90.3323,10119.0
2019-08-13 12:10:00,104.38,104.87,104.36,104.77,30544.0,90.393,90.8173,90.3756,90.7307,30544.0
2019-08-13 12:20:00,104.78,104.86,104.73,104.82,17606.0,90.7394,90.8086,90.6961,90.774,17606.0
2019-08-13 12:30:00,104.81,104.85,104.69,104.79,22890.0,90.7653,90.8,90.6614,90.748,22890.0
2019-08-13 12:40:00,104.8,104.86,104.77,104.78,14106.0,90.7567,90.8086,90.7307,90.7394,14106.0
2019-08-13 12:50:00,104.8,104.88,104.68,104.74,11478.0,90.7567,90.826,90.6528,90.7047,11478.0
2019-08-13 13:00:00,104.75,104.84,104.67,104.79,21105.0,90.7134,90.7913,90.6441,90.748,21105.0
2019-08-13 13:10:00,104.79,104.84,104.42,104.45,28165.0,90.748,90.7913,90.4276,90.4536,28165.0
2019-08-13 13:20:00,104.42,104.52,104.37,104.51,7156.0,90.4276,90.5142,90.3843,90.5055,7156.0
2019-08-13 13:30:00,104.51,104.61,104.48,104.51,8622.0,90.5055,90.5921,90.4796,90.5055,8622.0
2019-08-13 13:40:00,104.52,104.6,104.46,104.55,7349.0,90.5142,90.5835,90.4622,90.5402,7349.0
2019-08-13 13:50:00,104.58,104.61,104.54,104.56,7297.0,90.5662,90.5921,90.5315,90.5488,7297.0
2019-08-13 14:00:00,104.58,104.6,104.47,104.58,9880.0,90.5662,90.5835,90.4709,90.5662,9880.0
2019-08-13 14:10:00,104.6,104.6,104.5,104.52,5410.0,90.5835,90.5835,90.4969,90.5142,5410.0
2019-08-13 14:20:00,104.5,104.72,104.46,104.69,11209.0,90.4969,90.6874,90.4622,90.6614,11209.0
2019-08-13 14:30:00,104.7,104.84,104.63,104.8,16531.0,90.6701,90.7913,90.6095,90.7567,16531.0
2019-08-13 14:40:00,104.79,104.82,104.63,104.67,12927.0,90.748,90.774,90.6095,90.6441,12927.0
2019-08-13 14:50:00,104.67,104.81,104.67,104.7,12902.0,90.6441,90.7653,90.6441,90.6701,12902.0
2019-08-13 15:00:00,104.73,104.82,104.67,104.82,25484.0,90.6961,90.774,90.6441,90.774,25484.0
2019-08-13 15:10:00,104.79,104.8,104.61,104.64,22493.0,90.748,90.7567,90.5921,90.6181,22493.0
2019-08-13 15:20:00,104.62,104.64,104.48,104.56,12726.0,90.6008,90.6181,90.4796,90.5488,12726.0
2019-08-13 15:30:00,104.55,104.55,104.41,104.54,22778.0,90.5402,90.5402,90.4189,90.5315,22778.0
2019-08-13 15:40:00,104.55,104.63,104.34,104.41,33587.0,90.5402,90.6095,90.3583,90.4189,33587.0
2019-08-13 15:50:00,104.41,104.65,104.37,104.44,79301.0,90.4189,90.6268,90.3843,90.4449,79301.0
2019-08-14 09:30:00,103.39,103.72,102.82,103.66,28365.0,89.5356,89.8214,89.042,89.7694,28365.0
2019-08-14 09:40:00,103.59,103.66,103.09,103.12,20762.0,89.7088,89.7694,89.2758,89.3018,20762.0
2019-08-14 09:50:00,103.14,103.34,103.06,103.32,12843.0,89.3191,89.4923,89.2498,89.475,12843.0
2019-08-14 10:00:00,103.32,103.32,102.91,103.07,11306.0,89.475,89.475,89.1199,89.2585,11306.0
2019-08-14 10:10:00,103.09,103.09,102.84,102.84,12131.0,89.2758,89.2758,89.0593,89.0593,12131.0
2019-08-14 10:20:00,102.84,102.93,102.75,102.92,25507.0,89.0593,89.1373,88.9814,89.1286,25507.0
2019-08-14 10:30:00,102.89,102.9,102.5,102.61,37266.0,89.1026,89.1113,88.7649,88.8601,37266.0
2019-08-14 10:40:00,102.58,102.7,102.46,102.47,16865.0,88.8342,88.9381,88.7302,88.7389,16865.0
2019-08-14 10:50:00,102.45,102.53,102.12,102.19,22074.0,88.7216,88.7909,88.4358,88.4964,22074.0
2019-08-14 11:00:00,102.2,102.28,102.08,102.11,11564.0,88.5051,88.5744,88.4012,88.4271,11564.0
2019-08-14 11:10:00,102.07,102.1,101.85,101.86,13152.0,88.3925,88.4185,88.202,88.2106,13152.0
2019-08-14 11:20:00,101.84,102.05,101.81,101.89,26579.0,88.1933,88.3752,88.1673,88.2366,26579.0
2019-08-14 11:30:00,101.9,102.07,101.79,101.91,46639.0,88.2453,88.3925,88.15,88.2539,46639.0
2019-08-14 11:40:00,101.97,101.98,101.68,101.86,28321.0,88.3059,88.3146,88.0548,88.2106,28321.0
2019-08-14 11:50:00,101.87,102.15,101.83,102.15,20747.0,88.2193,88.4618,88.1847,88.4618,20747.0
2019-08-14 12:00:00,102.11,102.12,101.68,101.7,18957.0,88.4271,88.4358,88.0548,88.0721,18957.0
2019-08-14 12:10:00,101.72,101.83,101.69,101.79,17242.0,88.0894,88.1847,88.0634,88.15,17242.0
2019-08-14 12:20:00,101.79,101.83,101.47,101.53,26936.0,88.15,88.1847,87.8729,87.9249,26936.0
2019-08-14 12:30:00,101.51,101.67,101.51,101.6,31784.0,87.9075,88.0461,87.9075,87.9855,31784.0
2019-08-14 12:40:00,101.6,101.61,101.25,101.25,21267.0,87.9855,87.9941,87.6824,87.6824,21267.0
2019-08-14 12:50:00,101.24,101.25,100.98,101.01,17649.0,87.6737,87.6824,87.4486,87.4745,17649.0
2019-08-14 13:00:00,100.99,101.06,100.83,101.04,17949.0,87.4572,87.5178,87.3187,87.5005,17949.0
2019-08-14 13:10:00,101.02,101.21,101.0,101.14,23617.0,87.4832,87.6477,87.4659,87.5871,23617.0
2019-08-14 13:20:00,101.15,101.64,101.15,101.45,14758.0,87.5958,88.0201,87.5958,87.8556,14758.0
2019-08-14 13:30:00,101.45,101.58,101.36,101.5,14669.0,87.8556,87.9682,87.7776,87.8989,14669.0
2019-08-14 13:40:00,101.5,101.68,101.49,101.63,12998.0,87.8989,88.0548,87.8902,88.0115,12998.0
2019-08-14 13:50:00,101.66,101.76,101.59,101.65,13120.0,88.0374,88.124,87.9768,88.0288,13120.0
2019-08-14 14:00:00,101.64,101.78,101.5,101.78,19337.0,88.0201,88.1414,87.8989,88.1414,19337.0
2019-08-14 14:10:00,101.79,101.98,101.73,101.98,20098.0,88.15,88.3146,88.0981,88.3146,20098.0
2019-08-14 14:20:00,101.98,101.99,101.69,101.72,25424.0,88.3146,88.3232,88.0634,88.0894,25424.0
2019-08-14 14:30:00,101.72,101.91,101.63,101.68,51418.0,88.0894,88.2539,88.0115,88.0548,51418.0
2019-08-14 14:40:00,101.7,101.89,101.64,101.77,55501.0,88.0721,88.2366,88.0201,88.1327,55501.0
2019-08-14 14:50:00,101.75,102.02,101.74,101.98,38011.0,88.1154,88.3492,88.1067,88.3146,38011.0
2019-08-14 15:00:00,101.97,102.2,101.86,102.1,59684.0,88.3059,88.5051,88.2106,88.4185,59684.0
2019-08-14 15:10:00,102.1,102.25,101.88,101.94,61660.0,88.4185,88.5484,88.228,88.2799,61660.0
2019-08-14 15:20:00,101.95,102.24,101.71,101.97,86903.0,88.2886,88.5397,88.0807,88.3059,86903.0
2019-08-14 15:30:00,101.93,101.93,101.54,101.83,66198.0,88.2713,88.2713,87.9335,88.1847,66198.0
2019-08-14 15:40:00,101.8,102.12,101.55,101.92,78416.0,88.1587,88.4358,87.9422,88.2626,78416.0
2019-08-14 15:50:00,101.9,102.1,101.66,101.72,173987.0,88.2453,88.4185,88.0374,88.0894,173987.0
2019-08-15 09:30:00,101.86,101.9,101.43,101.47,25617.0,88.2106,88.2453,87.8383,87.8729,25617.0
2019-08-15 09:40:00,101.46,102.11,101.28,102.01,7606.0,87.8642,88.4271,87.7084,88.3405,7606.0
2019-08-15 09:50:00,102.0,102.25,101.86,102.25,16061.0,88.3319,88.5484,88.2106,88.5484,16061.0
2019-08-15 10:00:00,102.22,102.26,102.05,102.19,15378.0,88.5224,88.557,88.3752,88.4964,15378.0
2019-08-15 10:10:00,102.23,102.28,102.12,102.21,12555.0,88.5311,88.5744,88.4358,88.5137,12555.0
2019-08-15 10:20:00,102.16,102.31,101.98,101.98,13806.0,88.4704,88.6003,88.3146,88.3146,13806.0
2019-08-15 10:30:00,101.92,102.12,101.77,102.03,13373.0,88.2626,88.4358,88.1327,88.3579,13373.0
2019-08-15 10:40:00,101.95,102.23,101.93,102.1,15071.0,88.2886,88.5311,88.2713,88.4185,15071.0
2019-08-15 10:50:00,102.11,102.3,102.1,102.16,11754.0,88.4271,88.5917,88.4185,88.4704,11754.0
2019-08-15 11:00:00,102.13,102.14,101.8,101.86,14473.0,88.4445,88.4531,88.1587,88.2106,14473.0
2019-08-15 11:10:00,101.84,101.86,101.71,101.79,13382.0,88.1933,88.2106,88.0807,88.15,13382.0
2019-08-15 11:20:00,101.75,101.83,101.66,101.8,15015.0,88.1154,88.1847,88.0374,88.1587,15015.0
2019-08-15 11:30:00,101.83,102.02,101.8,101.96,8612.0,88.1847,88.3492,88.1587,88.2972,8612.0
2019-08-15 11:40:00,102.0,102.03,101.81,101.84,9740.0,88.3319,88.3579,88.1673,88.1933,9740.0
2019-08-15 11:50:00,101.86,102.15,101.81,102.13,10640.0,88.2106,88.4618,88.1673,88.4445,10640.0
2019-08-15 12:00:00,102.12,102.36,102.07,102.26,7813.0,88.4358,88.6436,88.3925,88.557,7813.0
2019-08-15 12:10:00,102.26,102.33,102.19,102.3,6236.0,88.557,88.6177,88.4964,88.5917,6236.0
2019-08-15 12:20:00,102.26,102.32,102.01,102.01,6873.0,88.557,88.609,88.3405,88.3405,6873.0
2019-08-15 12:30:00,102.04,102.1,101.94,102.01,11505.0,88.3665,88.4185,88.2799,88.3405,11505.0
2019-08-15 12:40:00,102.0,102.09,101.98,102.01,8604.0,88.3319,88.4098,88.3146,88.3405,8604.0
2019-08-15 12:50:00,102.03,102.1,101.91,101.96,8502.0,88.3579,88.4185,88.2539,88.2972,8502.0
2019-08-15 13:00:00,101.93,102.1,101.93,102.05,8533.0,88.2713,88.4185,88.2713,88.3752,8533.0
2019-08-15 13:10:00,102.04,102.16,101.96,102.16,9753.0,88.3665,88.4704,88.2972,88.4704,9753.0
2019-08-15 13:20:00,102.17,102.21,101.95,101.99,11315.0,88.4791,88.5137,88.2886,88.3232,11315.0
2019-08-15 13:30:00,101.99,102.09,101.82,101.83,12424.0,88.3232,88.4098,88.176,88.1847,12424.0
2019-08-15 13:40:00,101.84,101.84,101.38,101.44,17672.0,88.1933,88.1933,87.795,87.8469,17672.0
2019-08-15 13:50:00,101.46,101.49,101.13,101.24,23683.0,87.8642,87.8902,87.5785,87.6737,23683.0
2019-08-15 14:00:00,101.22,101.53,101.21,101.51,16386.0,87.6564,87.9249,87.6477,87.9075,16386.0
2019-08-15 14:10:00,101.53,101.89,101.53,101.84,15101.0,87.9249,88.2366,87.9249,88.1933,15101.0
2019-08-15 14:20:00,101.82,102.13,101.8,101.95,19109.0,88.176,88.4445,88.1587,88.2886,19109.0
2019-08-15 14:30:00,101.99,102.0,101.8,101.86,15065.0,88.3232,88.3319,88.1587,88.2106,15065.0
2019-08-15 14:40:00,101.87,101.97,101.84,101.87,9805.0,88.2193,88.3059,88.1933,88.2193,9805.0
2019-08-15 14:50:00,101.9,101.98,101.71,101.97,17604.0,88.2453,88.3146,88.0807,88.3059,17604.0
2019-08-15 15:00:00,101.94,102.21,101.94,102.08,12938.0,88.2799,88.5137,88.2799,88.4012,12938.0
2019-08-15 15:10:00,102.1,102.15,101.93,101.96,10761.0,88.4185,88.4618,88.2713,88.2972,10761.0
2019-08-15 15:20:00,101.97,102.03,101.79,101.82,17340.0,88.3059,88.3579,88.15,88.176,17340.0
2019-08-15 15:30:00,101.8,101.98,101.76,101.94,17262.0,88.1587,88.3146,88.124,88.2799,17262.0
2019-08-15 15:40:00,101.97,102.09,101.87,102.05,22608.0,88.3059,88.4098,88.2193,88.3752,22608.0
2019-08-15 15:50:00,102.04,102.12,101.82,101.84,89321.0,88.3665,88.4358,88.176,88.1933,89321.0
2019-08-16 09:30:00,102.35,102.52,102.09,102.41,64101.0,88.635,88.7822,88.4098,88.6869,64101.0
2019-08-16 09:40:00,102.41,102.41,102.1,102.3,8328.0,88.6869,88.6869,88.4185,88.5917,8328.0
2019-08-16 09:50:00,102.29,102.44,102.2,102.32,17217.0,88.583,88.7129,88.5051,88.609,17217.0
2019-08-16 10:00:00,102.26,102.42,102.26,102.39,6368.0,88.557,88.6956,88.557,88.6696,6368.0
2019-08-16 10:10:00,102.42,102.43,102.24,102.28,11979.0,88.6956,88.7043,88.5397,88.5744,11979.0
2019-08-16 10:20:00,102.24,102.94,102.22,102.74,15175.0,88.5397,89.1459,88.5224,88.9727,15175.0
2019-08-16 10:30:00,102.79,102.94,102.75,102.88,4801.0,89.016,89.1459,88.9814,89.094,4801.0
2019-08-16 10:40:00,102.9,103.36,102.89,103.34,11237.0,89.1113,89.5096,89.1026,89.4923,11237.0
2019-08-16 10:50:00,103.32,103.51,103.31,103.5,9888.0,89.475,89.6395,89.4663,89.6309,9888.0
2019-08-16 11:00:00,103.56,103.62,103.44,103.5,10234.0,89.6828,89.7348,89.5789,89.6309,10234.0
2019-08-16 11:10:00,103.48,103.6,103.14,103.14,13015.0,89.6136,89.7175,89.3191,89.3191,13015.0
2019-08-16 11:20:00,103.14,103.28,103.08,103.22,6081.0,89.3191,89.4404,89.2672,89.3884,6081.0
2019-08-16 11:30:00,103.19,103.32,103.1,103.25,9886.0,89.3624,89.475,89.2845,89.4144,9886.0
2019-08-16 11:40:00,103.25,103.35,103.15,103.23,6466.0,89.4144,89.501,89.3278,89.3971,6466.0
2019-08-16 11:50:00,103.27,103.32,103.23,103.29,8596.0,89.4317,89.475,89.3971,89.449,8596.0
2019-08-16 12:00:00,103.23,103.3,103.13,103.27,5738.0,89.3971,89.4577,89.3105,89.4317,5738.0
2019-08-16 12:10:00,103.26,103.31,103.13,103.15,4407.0,89.423,89.4663,89.3105,89.3278,4407.0
2019-08-16 12:20:00,103.17,103.32,103.17,103.24,4271.0,89.3451,89.475,89.3451,89.4057,4271.0
2019-08-16 12:30:00,103.22,103.26,103.15,103.16,11663.0,89.3884,89.423,89.3278,89.3364,11663.0
2019-08-16 12:40:00,103.16,103.24,103.07,103.16,15118.0,89.3364,89.4057,89.2585,89.3364,15118.0
2019-08-16 12:50:00,103.17,103.26,103.15,103.25,7620.0,89.3451,89.423,89.3278,89.4144,7620.0
2019-08-16 13:00:00,103.25,103.3,103.17,103.3,7929.0,89.4144,89.4577,89.3451,89.4577,7929.0
2019-08-16 13:10:00,103.31,103.45,103.29,103.44,6999.0,89.4663,89.5876,89.449,89.5789,6999.0
2019-08-16 13:20:00,103.49,103.5,103.37,103.42,9249.0,89.6222,89.6309,89.5183,89.5616,9249.0
2019-08-16 13:30:00,103.4,103.42,103.34,103.37,16318.0,89.5443,89.5616,89.4923,89.5183,16318.0
2019-08-16 13:40:00,103.37,103.44,103.35,103.37,10896.0,89.5183,89.5789,89.501,89.5183,10896.0
2019-08-16 13:50:00,103.36,103.45,103.34,103.45,8960.0,89.5096,89.5876,89.4923,89.5876,8960.0
2019-08-16 14:00:00,103.45,103.45,103.36,103.44,8133.0,89.5876,89.5876,89.5096,89.5789,8133.0
2019-08-16 14:10:00,103.45,103.57,103.42,103.52,8979.0,89.5876,89.6915,89.5616,89.6482,8979.0
2019-08-16 14:20:00,103.51,103.55,103.45,103.48,10323.0,89.6395,89.6742,89.5876,89.6136,10323.0
2019-08-16 14:30:00,103.46,103.55,103.43,103.49,12590.0,89.5962,89.6742,89.5703,89.6222,12590.0
2019-08-16 14:40:00,103.48,103.52,103.41,103.5,15903.0,89.6136,89.6482,89.5529,89.6309,15903.0
2019-08-16 14:50:00,103.5,103.57,103.43,103.57,13036.0,89.6309,89.6915,89.5703,89.6915,13036.0
2019-08-16 15:00:00,103.57,103.64,103.52,103.62,19720.0,89.6915,89.7521,89.6482,89.7348,19720.0
2019-08-16 15:10:00,103.62,103.67,103.55,103.61,14588.0,89.7348,89.7781,89.6742,89.7261,14588.0
2019-08-16 15:20:00,103.59,103.64,103.44,103.46,21533.0,89.7088,89.7521,89.5789,89.5962,21533.0
2019-08-16 15:30:00,103.45,103.45,103.23,103.27,29313.0,89.5876,89.5876,89.3971,89.4317,29313.0
2019-08-16 15:40:00,103.27,103.4,103.23,103.36,26895.0,89.4317,89.5443,89.3971,89.5096,26895.0
2019-08-16 15:50:00,103.36,103.57,103.14,103.23,131310.0,89.5096,89.6915,89.3191,89.3971,131310.0
2019-08-19 09:30:00,104.46,104.46,104.07,104.08,25586.0,90.4622,90.4622,90.1245,90.1332,25586.0
2019-08-19 09:40:00,103.97,104.17,103.89,104.17,9209.0,90.0379,90.2111,89.9686,90.2111,9209.0
2019-08-19 09:50:00,104.26,104.35,104.07,104.3,15247.0,90.289,90.367,90.1245,90.3237,15247.0
2019-08-19 10:00:00,104.27,104.32,104.06,104.06,14461.0,90.2977,90.341,90.1158,90.1158,14461.0
2019-08-19 10:10:00,104.1,104.13,103.87,103.94,9164.0,90.1505,90.1765,89.9513,90.0119,9164.0
2019-08-19 10:20:00,103.91,104.13,103.84,104.07,7169.0,89.9859,90.1765,89.9253,90.1245,7169.0
2019-08-19 10:30:00,104.07,104.15,104.02,104.13,6840.0,90.1245,90.1938,90.0812,90.1765,6840.0
2019-08-19 10:40:00,104.14,104.15,103.97,104.0,10180.0,90.1851,90.1938,90.0379,90.0639,10180.0
2019-08-19 10:50:00,104.0,104.09,103.96,104.04,13694.0,90.0639,90.1418,90.0292,90.0985,13694.0
2019-08-19 11:00:00,104.05,104.16,103.91,103.95,9498.0,90.1072,90.2024,89.9859,90.0206,9498.0
2019-08-19 11:10:00,103.93,104.02,103.74,103.97,8375.0,90.0033,90.0812,89.8387,90.0379,8375.0
2019-08-19 11:20:00,103.99,104.06,103.88,103.95,13740.0,90.0552,90.1158,89.96,90.0206,13740.0
2019-08-19 11:30:00,103.92,103.99,103.75,103.79,9564.0,89.9946,90.0552,89.8474,89.882,9564.0
2019-08-19 11:40:00,103.78,103.89,103.74,103.86,6634.0,89.8734,89.9686,89.8387,89.9426,6634.0
2019-08-19 11:50:00,103.85,103.89,103.77,103.84,10273.0,89.934,89.9686,89.8647,89.9253,10273.0
2019-08-19 12:00:00,103.83,103.87,103.75,103.85,6834.0,89.9167,89.9513,89.8474,89.934,6834.0
2019-08-19 12:10:00,103.86,103.91,103.84,103.9,8977.0,89.9426,89.9859,89.9253,89.9773,8977.0
2019-08-19 12:20:00,103.88,103.89,103.8,103.84,4499.0,89.96,89.9686,89.8907,89.9253,4499.0
2019-08-19 12:30:00,103.84,103.91,103.79,103.9,9009.0,89.9253,89.9859,89.882,89.9773,9009.0
2019-08-19 12:40:00,103.89,104.08,103.87,104.07,8691.0,89.9686,90.1332,89.9513,90.1245,8691.0
2019-08-19 12:50:00,104.1,104.13,104.04,104.05,6536.0,90.1505,90.1765,90.0985,90.1072,6536.0
2019-08-19 13:00:00,104.07,104.15,104.03,104.15,5847.0,90.1245,90.1938,90.0899,90.1938,5847.0
2019-08-19 13:10:00,104.15,104.28,104.13,104.27,7776.0,90.1938,90.3064,90.1765,90.2977,7776.0
2019-08-19 13:20:00,104.3,104.36,104.16,104.21,8854.0,90.3237,90.3756,90.2024,90.2457,8854.0
2019-08-19 13:30:00,104.19,104.19,104.04,104.05,7401.0,90.2284,90.2284,90.0985,90.1072,7401.0
2019-08-19 13:40:00,104.06,104.12,104.01,104.05,7713.0,90.1158,90.1678,90.0725,90.1072,7713.0
2019-08-19 13:50:00,104.06,104.07,103.99,103.99,5037.0,90.1158,90.1245,90.0552,90.0552,5037.0
2019-08-19 14:00:00,103.98,104.0,103.89,103.97,6960.0,90.0466,90.0639,89.9686,90.0379,6960.0
2019-08-19 14:10:00,103.96,103.97,103.87,103.95,11213.0,90.0292,90.0379,89.9513,90.0206,11213.0
2019-08-19 14:20:00,103.94,104.02,103.93,104.02,7484.0,90.0119,90.0812,90.0033,90.0812,7484.0
2019-08-19 14:30:00,104.01,104.18,104.0,104.16,10081.0,90.0725,90.2198,90.0639,90.2024,10081.0
2019-08-19 14:40:00,104.15,104.26,104.15,104.23,8431.0,90.1938,90.289,90.1938,90.2631,8431.0
2019-08-19 14:50:00,104.23,104.28,104.17,104.21,7296.0,90.2631,90.3064,90.2111,90.2457,7296.0
2019-08-19 15:00:00,104.21,104.28,104.16,104.18,10012.0,90.2457,90.3064,90.2024,90.2198,10012.0
2019-08-19 15:10:00,104.18,104.23,104.13,104.17,26985.0,90.2198,90.2631,90.1765,90.2111,26985.0
2019-08-19 15:20:00,104.15,104.21,104.11,104.18,29064.0,90.1938,90.2457,90.1591,90.2198,29064.0
2019-08-19 15:30:00,104.17,104.33,104.14,104.28,19734.0,90.2111,90.3497,90.1851,90.3064,19734.0
2019-08-19 15:40:00,104.26,104.27,104.13,104.17,22971.0,90.289,90.2977,90.1765,90.2111,22971.0
2019-08-19 15:50:00,104.17,104.24,103.98,104.01,61330.0,90.2111,90.2717,90.0466,90.0725,61330.0
2019-08-20 09:30:00,103.71,104.22,103.35,103.51,33425.0,89.8127,90.2544,89.501,89.6395,33425.0
2019-08-20 09:40:00,103.52,103.55,103.32,103.33,9417.0,89.6482,89.6742,89.475,89.4837,9417.0
2019-08-20 09:50:00,103.48,103.56,103.4,103.52,7021.0,89.6136,89.6828,89.5443,89.6482,7021.0
2019-08-20 10:00:00,103.45,103.78,103.4,103.66,8847.0,89.5876,89.8734,89.5443,89.7694,8847.0
2019-08-20 10:10:00,103.68,103.9,103.65,103.9,5951.0,89.7868,89.9773,89.7608,89.9773,5951.0
2019-08-20 10:20:00,103.93,104.05,103.82,104.05,9495.0,90.0033,90.1072,89.908,90.1072,9495.0
2019-08-20 10:30:00,104.03,104.03,103.8,103.9,6831.0,90.0899,90.0899,89.8907,89.9773,6831.0
2019-08-20 10:40:00,103.9,103.95,103.82,103.88,6927.0,89.9773,90.0206,89.908,89.96,6927.0
2019-08-20 10:50:00,103.91,104.0,103.83,104.0,6015.0,89.9859,90.0639,89.9167,90.0639,6015.0
2019-08-20 11:00:00,103.98,104.11,103.98,104.03,11177.0,90.0466,90.1591,90.0466,90.0899,11177.0
2019-08-20 11:10:00,104.03,104.3,104.03,104.27,13046.0,90.0899,90.3237,90.0899,90.2977,13046.0
2019-08-20 11:20:00,104.28,104.29,104.13,104.14,11422.0,90.3064,90.315,90.1765,90.1851,11422.0
2019-08-20 11:30:00,104.14,104.16,104.07,104.09,8138.0,90.1851,90.2024,90.1245,90.1418,8138.0
2019-08-20 11:40:00,104.06,104.07,103.97,104.07,6100.0,90.1158,90.1245,90.0379,90.1245,6100.0
2019-08-20 11:50:00,104.05,104.05,103.91,104.01,7767.0,90.1072,90.1072,89.9859,90.0725,7767.0
2019-08-20 12:00:00,104.03,104.05,103.96,103.99,9234.0,90.0899,90.1072,90.0292,90.0552,9234.0
2019-08-20 12:10:00,103.97,104.01,103.93,104.0,5910.0,90.0379,90.0725,90.0033,90.0639,5910.0
2019-08-20 12:20:00,104.03,104.07,103.94,103.96,12255.0,90.0899,90.1245,90.0119,90.0292,12255.0
2019-08-20 12:30:00,103.95,103.98,103.85,103.88,9166.0,90.0206,90.0466,89.934,89.96,9166.0
2019-08-20 12:40:00,103.9,103.96,103.86,103.9,4784.0,89.9773,90.0292,89.9426,89.9773,4784.0
2019-08-20 12:50:00,103.91,104.06,103.91,104.05,6401.0,89.9859,90.1158,89.9859,90.1072,6401.0
2019-08-20 13:00:00,104.03,104.05,103.98,104.05,5553.0,90.0899,90.1072,90.0466,90.1072,5553.0
2019-08-20 13:10:00,104.05,104.07,103.99,104.03,7266.0,90.1072,90.1245,90.0552,90.0899,7266.0
2019-08-20 13:20:00,103.98,104.02,103.86,103.93,9620.0,90.0466,90.0812,89.9426,90.0033,9620.0
2019-08-20 13:30:00,103.93,103.93,103.6,103.73,7775.0,90.0033,90.0033,89.7175,89.8301,7775.0
2019-08-20 13:40:00,103.72,103.79,103.64,103.64,6080.0,89.8214,89.882,89.7521,89.7521,6080.0
2019-08-20 13:50:00,103.64,103.79,103.61,103.79,9891.0,89.7521,89.882,89.7261,89.882,9891.0
2019-08-20 14:00:00,103.79,103.82,103.54,103.54,13273.0,89.882,89.908,89.6655,89.6655,13273.0
2019-08-20 14:10:00,103.58,103.74,103.56,103.72,6518.0,89.7002,89.8387,89.6828,89.8214,6518.0
2019-08-20 14:20:00,103.72,103.72,103.55,103.61,6251.0,89.8214,89.8214,89.6742,89.7261,6251.0
2019-08-20 14:30:00,103.58,103.71,103.54,103.64,6561.0,89.7002,89.8127,89.6655,89.7521,6561.0
2019-08-20 14:40:00,103.63,103.63,103.45,103.53,8527.0,89.7435,89.7435,89.5876,89.6569,8527.0
2019-08-20 14:50:00,103.55,103.6,103.48,103.56,10862.0,89.6742,89.7175,89.6136,89.6828,10862.0
2019-08-20 15:00:00,103.54,103.54,103.37,103.39,9304.0,89.6655,89.6655,89.5183,89.5356,9304.0
2019-08-20 15:10:00,103.39,103.46,103.28,103.33,11214.0,89.5356,89.5962,89.4404,89.4837,11214.0
2019-08-20 15:20:00,103.37,103.51,103.36,103.51,8845.0,89.5183,89.6395,89.5096,89.6395,8845.0
2019-08-20 15:30:00,103.52,103.53,103.42,103.49,13138.0,89.6482,89.6569,89.5616,89.6222,13138.0
2019-08-20 15:40:00,103.49,103.59,103.4,103.53,25115.0,89.6222,89.7088,89.5443,89.6569,25115.0
2019-08-20 15:50:00,103.52,103.54,103.15,103.22,97812.0,89.6482,89.6655,89.3278,89.3884,97812.0
2019-08-21 09:30:00,103.72,103.94,103.54,103.73,22036.0,89.8214,90.0119,89.6655,89.8301,22036.0
2019-08-21 09:40:00,103.85,103.96,103.63,103.78,9910.0,89.934,90.0292,89.7435,89.8734,9910.0
2019-08-21 09:50:00,103.75,103.84,103.61,103.73,5234.0,89.8474,89.9253,89.7261,89.8301,5234.0
2019-08-21 10:00:00,103.64,103.68,103.5,103.5,7270.0,89.7521,89.7868,89.6309,89.6309,7270.0
2019-08-21 10:10:00,103.52,103.54,103.3,103.42,8968.0,89.6482,89.6655,89.4577,89.5616,8968.0
2019-08-21 10:20:00,103.4,103.44,103.36,103.42,8041.0,89.5443,89.5789,89.5096,89.5616,8041.0
2019-08-21 10:30:00,103.4,103.44,103.31,103.42,5426.0,89.5443,89.5789,89.4663,89.5616,5426.0
2019-08-21 10:40:00,103.41,103.52,103.37,103.52,7915.0,89.5529,89.6482,89.5183,89.6482,7915.0
2019-08-21 10:50:00,103.56,103.61,103.53,103.54,7530.0,89.6828,89.7261,89.6569,89.6655,7530.0
2019-08-21 11:00:00,103.53,103.61,103.4,103.61,7538.0,89.6569,89.7261,89.5443,89.7261,7538.0
2019-08-21 11:10:00,103.6,103.72,103.6,103.63,16991.0,89.7175,89.8214,89.7175,89.7435,16991.0
2019-08-21 11:20:00,103.63,103.63,103.53,103.54,5139.0,89.7435,89.7435,89.6569,89.6655,5139.0
2019-08-21 11:30:00,103.54,103.62,103.54,103.61,7254.0,89.6655,89.7348,89.6655,89.7261,7254.0
2019-08-21 11:40:00,103.61,103.61,103.49,103.49,7417.0,89.7261,89.7261,89.6222,89.6222,7417.0
2019-08-21 11:50:00,103.5,103.56,103.39,103.51,9999.0,89.6309,89.6828,89.5356,89.6395,9999.0
2019-08-21 12:00:00,103.59,103.62,103.55,103.58,19311.0,89.7088,89.7348,89.6742,89.7002,19311.0
2019-08-21 12:10:00,103.57,103.63,103.53,103.55,7150.0,89.6915,89.7435,89.6569,89.6742,7150.0
2019-08-21 12:20:00,103.55,103.6,103.51,103.6,6415.0,89.6742,89.7175,89.6395,89.7175,6415.0
2019-08-21 12:30:00,103.6,103.63,103.52,103.6,5070.0,89.7175,89.7435,89.6482,89.7175,5070.0
2019-08-21 12:40:00,103.61,103.76,103.53,103.76,4290.0,89.7261,89.856,89.6569,89.856,4290.0
2019-08-21 12:50:00,103.77,103.88,103.77,103.86,8393.0,89.8647,89.96,89.8647,89.9426,8393.0
2019-08-21 13:00:00,103.85,103.91,103.78,103.78,10083.0,89.934,89.9859,89.8734,89.8734,10083.0
2019-08-21 13:10:00,103.8,103.86,103.78,103.82,5829.0,89.8907,89.9426,89.8734,89.908,5829.0
2019-08-21 13:20:00,103.79,103.8,103.74,103.76,8074.0,89.882,89.8907,89.8387,89.856,8074.0
2019-08-21 13:30:00,103.76,103.77,103.7,103.71,6814.0,89.856,89.8647,89.8041,89.8127,6814.0
2019-08-21 13:40:00,103.71,103.75,103.67,103.72,6587.0,89.8127,89.8474,89.7781,89.8214,6587.0
2019-08-21 13:50:00,103.71,103.72,103.63,103.63,9119.0,89.8127,89.8214,89.7435,89.7435,9119.0
2019-08-21 14:00:00,103.62,103.75,103.45,103.64,22386.0,89.7348,89.8474,89.5876,89.7521,22386.0
2019-08-21 14:10:00,103.66,103.67,103.5,103.65,5786.0,89.7694,89.7781,89.6309,89.7608,5786.0
2019-08-21 14:20:00,103.63,103.65,103.56,103.58,4776.0,89.7435,89.7608,89.6828,89.7002,4776.0
2019-08-21 14:30:00,103.61,103.62,103.44,103.47,13032.0,89.7261,89.7348,89.5789,89.6049,13032.0
2019-08-21 14:40:00,103.48,103.52,103.39,103.46,18706.0,89.6136,89.6482,89.5356,89.5962,18706.0
2019-08-21 14:50:00,103.47,103.51,103.43,103.51,7746.0,89.6049,89.6395,89.5703,89.6395,7746.0
2019-08-21 15:00:00,103.5,103.66,103.48,103.66,9622.0,89.6309,89.7694,89.6136,89.7694,9622.0
2019-08-21 15:10:00,103.68,103.76,103.67,103.76,10840.0,89.7868,89.856,89.7781,89.856,10840.0
2019-08-21 15:20:00,103.75,103.86,103.73,103.85,20164.0,89.8474,89.9426,89.8301,89.934,20164.0
2019-08-21 15:30:00,103.85,103.94,103.84,103.93,31120.0,89.934,90.0119,89.9253,90.0033,31120.0
2019-08-21 15:40:00,103.92,103.96,103.8,103.83,29716.0,89.9946,90.0292,89.8907,89.9167,29716.0
2019-08-21 15:50:00,103.83,103.95,103.83,103.89,77136.0,89.9167,90.0206,89.9167,89.9686,77136.0
2019-08-22 09:30:00,104.54,104.84,104.14,104.72,19552.0,90.5315,90.7913,90.1851,90.6874,19552.0
2019-08-22 09:40:00,104.63,104.63,104.3,104.34,4400.0,90.6095,90.6095,90.3237,90.3583,4400.0
2019-08-22 09:50:00,104.31,104.44,104.31,104.38,4596.0,90.3323,90.4449,90.3323,90.393,4596.0
2019-08-22 10:00:00,104.4,104.41,104.07,104.2,8688.0,90.4103,90.4189,90.1245,90.2371,8688.0
2019-08-22 10:10:00,104.18,104.2,104.04,104.06,6108.0,90.2198,90.2371,90.0985,90.1158,6108.0
2019-08-22 10:20:00,104.07,104.13,103.97,104.01,5335.0,90.1245,90.1765,90.0379,90.0725,5335.0
2019-08-22 10:30:00,104.01,104.01,103.6,103.61,5727.0,90.0725,90.0725,89.7175,89.7261,5727.0
2019-08-22 10:40:00,103.64,103.67,103.53,103.66,20596.0,89.7521,89.7781,89.6569,89.7694,20596.0
2019-08-22 10:50:00,103.67,103.68,103.42,103.43,8223.0,89.7781,89.7868,89.5616,89.5703,8223.0
2019-08-22 11:00:00,103.45,103.89,103.45,103.81,9984.0,89.5876,89.9686,89.5876,89.8993,9984.0
2019-08-22 11:10:00,103.79,103.96,103.79,103.89,7902.0,89.882,90.0292,89.882,89.9686,7902.0
2019-08-22 11:20:00,103.91,104.01,103.89,103.92,11190.0,89.9859,90.0725,89.9686,89.9946,11190.0
2019-08-22 11:30:00,103.94,104.12,103.92,104.11,9160.0,90.0119,90.1678,89.9946,90.1591,9160.0
2019-08-22 11:40:00,104.12,104.16,104.07,104.07,7778.0,90.1678,90.2024,90.1245,90.1245,7778.0
2019-08-22 11:50:00,104.07,104.18,104.04,104.08,10661.0,90.1245,90.2198,90.0985,90.1332,10661.0
2019-08-22 12:00:00,104.1,104.34,104.09,104.33,20464.0,90.1505,90.3583,90.1418,90.3497,20464.0
2019-08-22 12:10:00,104.34,104.43,104.32,104.43,8173.0,90.3583,90.4363,90.341,90.4363,8173.0
2019-08-22 12:20:00,104.45,104.45,104.29,104.31,11188.0,90.4536,90.4536,90.315,90.3323,11188.0
2019-08-22 12:30:00,104.32,104.37,104.28,104.33,6422.0,90.341,90.3843,90.3064,90.3497,6422.0
2019-08-22 12:40:00,104.33,104.5,104.33,104.45,8775.0,90.3497,90.4969,90.3497,90.4536,8775.0
2019-08-22 12:50:00,104.48,104.49,104.41,104.44,6969.0,90.4796,90.4882,90.4189,90.4449,6969.0
2019-08-22 13:00:00,104.4,104.42,104.32,104.39,5258.0,90.4103,90.4276,90.341,90.4016,5258.0
2019-08-22 13:10:00,104.39,104.52,104.38,104.5,8851.0,90.4016,90.5142,90.393,90.4969,8851.0
2019-08-22 13:20:00,104.5,104.61,104.5,104.61,12651.0,90.4969,90.5921,90.4969,90.5921,12651.0
2019-08-22 13:30:00,104.61,104.71,104.59,104.63,12519.0,90.5921,90.6787,90.5748,90.6095,12519.0
2019-08-22 13:40:00,104.61,104.62,104.45,104.5,14907.0,90.5921,90.6008,90.4536,90.4969,14907.0
2019-08-22 13:50:00,104.48,104.51,104.44,104.47,8836.0,90.4796,90.5055,90.4449,90.4709,8836.0
2019-08-22 14:00:00,104.48,104.54,104.48,104.54,7798.0,90.4796,90.5315,90.4796,90.5315,7798.0
2019-08-22 14:10:00,104.51,104.68,104.51,104.66,9499.0,90.5055,90.6528,90.5055,90.6354,9499.0
2019-08-22 14:20:00,104.65,104.72,104.61,104.62,16210.0,90.6268,90.6874,90.5921,90.6008,16210.0
2019-08-22 14:30:00,104.61,104.67,104.58,104.62,18086.0,90.5921,90.6441,90.5662,90.6008,18086.0
2019-08-22 14:40:00,104.62,104.8,104.58,104.72,24123.0,90.6008,90.7567,90.5662,90.6874,24123.0
2019-08-22 14:50:00,104.74,104.8,104.7,104.76,12921.0,90.7047,90.7567,90.6701,90.722,12921.0
2019-08-22 15:00:00,104.75,104.78,104.6,104.69,18521.0,90.7134,90.7394,90.5835,90.6614,18521.0
2019-08-22 15:10:00,104.7,104.71,104.57,104.64,17727.0,90.6701,90.6787,90.5575,90.6181,17727.0
2019-08-22 15:20:00,104.66,104.66,104.57,104.64,19210.0,90.6354,90.6354,90.5575,90.6181,19210.0
2019-08-22 15:30:00,104.64,104.69,104.52,104.67,38603.0,90.6181,90.6614,90.5142,90.6441,38603.0
2019-08-22 15:40:00,104.67,104.73,104.5,104.68,50784.0,90.6441,90.6961,90.4969,90.6528,50784.0
2019-08-22 15:50:00,104.68,104.77,104.44,104.5,107775.0,90.6528,90.7307,90.4449,90.4969,107775.0
2019-08-23 09:30:00,104.02,104.43,103.98,104.33,24858.0,90.0812,90.4363,90.0466,90.3497,24858.0
2019-08-23 09:40:00,104.36,104.83,104.35,104.72,15612.0,90.3756,90.7827,90.367,90.6874,15612.0
2019-08-23 09:50:00,104.68,105.07,104.66,105.04,16480.0,90.6528,90.9905,90.6354,90.9645,16480.0
2019-08-23 10:00:00,104.99,105.36,104.88,105.04,11213.0,90.9212,91.2416,90.826,90.9645,11213.0
2019-08-23 10:10:00,104.93,105.13,104.78,105.05,7633.0,90.8693,91.0425,90.7394,90.9732,7633.0
2019-08-23 10:20:00,104.97,105.1,104.91,105.02,7427.0,90.9039,91.0165,90.8519,90.9472,7427.0
2019-08-23 10:30:00,105.03,105.21,104.97,105.1,10237.0,90.9559,91.1117,90.9039,91.0165,10237.0
2019-08-23 10:40:00,105.17,105.36,105.07,105.07,14755.0,91.0771,91.2416,90.9905,90.9905,14755.0
2019-08-23 10:50:00,105.04,105.25,104.97,104.97,8983.0,90.9645,91.1464,90.9039,90.9039,8983.0
2019-08-23 11:00:00,105.0,105.0,103.6,103.61,23262.0,90.9299,90.9299,89.7175,89.7261,23262.0
2019-08-23 11:10:00,103.56,104.17,103.44,104.17,10918.0,89.6828,90.2111,89.5789,90.2111,10918.0
2019-08-23 11:20:00,104.19,104.19,103.64,103.76,10487.0,90.2284,90.2284,89.7521,89.856,10487.0
2019-08-23 11:30:00,103.79,103.86,103.6,103.67,9466.0,89.882,89.9426,89.7175,89.7781,9466.0
2019-08-23 11:40:00,103.62,103.73,103.49,103.5,10358.0,89.7348,89.8301,89.6222,89.6309,10358.0
2019-08-23 11:50:00,103.46,103.64,103.43,103.51,6315.0,89.5962,89.7521,89.5703,89.6395,6315.0
2019-08-23 12:00:00,103.48,103.57,103.35,103.56,8011.0,89.6136,89.6915,89.501,89.6828,8011.0
2019-08-23 12:10:00,103.55,103.69,103.44,103.69,11118.0,89.6742,89.7954,89.5789,89.7954,11118.0
2019-08-23 12:20:00,103.64,103.64,103.36,103.41,8624.0,89.7521,89.7521,89.5096,89.5529,8624.0
2019-08-23 12:30:00,103.44,103.73,103.42,103.69,6752.0,89.5789,89.8301,89.5616,89.7954,6752.0
2019-08-23 12:40:00,103.7,103.77,103.53,103.57,10335.0,89.8041,89.8647,89.6569,89.6915,10335.0
2019-08-23 12:50:00,103.59,103.61,103.24,103.39,22054.0,89.7088,89.7261,89.4057,89.5356,22054.0
2019-08-23 13:00:00,103.41,103.41,103.19,103.22,14025.0,89.5529,89.5529,89.3624,89.3884,14025.0
2019-08-23 13:10:00,103.2,103.52,103.19,103.26,9353.0,89.3711,89.6482,89.3624,89.423,9353.0
2019-08-23 13:20:00,103.25,103.27,103.13,103.2,12011.0,89.4144,89.4317,89.3105,89.3711,12011.0
2019-08-23 13:30:00,103.2,103.35,103.17,103.34,8071.0,89.3711,89.501,89.3451,89.4923,8071.0
2019-08-23 13:40:00,103.29,103.42,103.2,103.39,10640.0,89.449,89.5616,89.3711,89.5356,10640.0
2019-08-23 13:50:00,103.34,103.43,103.34,103.41,4835.0,89.4923,89.5703,89.4923,89.5529,4835.0
2019-08-23 14:00:00,103.35,103.39,103.3,103.3,8938.0,89.501,89.5356,89.4577,89.4577,8938.0
2019-08-23 14:10:00,103.28,103.31,103.16,103.2,8884.0,89.4404,89.4663,89.3364,89.3711,8884.0
2019-08-23 14:20:00,103.2,103.24,103.13,103.22,8636.0,89.3711,89.4057,89.3105,89.3884,8636.0
2019-08-23 14:30:00,103.22,103.32,103.06,103.06,10529.0,89.3884,89.475,89.2498,89.2498,10529.0
2019-08-23 14:40:00,103.08,103.13,102.86,102.91,13789.0,89.2672,89.3105,89.0766,89.1199,13789.0
2019-08-23 14:50:00,102.91,103.05,102.86,103.02,10489.0,89.1199,89.2412,89.0766,89.2152,10489.0
2019-08-23 15:00:00,102.97,103.09,102.93,103.02,10621.0,89.1719,89.2758,89.1373,89.2152,10621.0
2019-08-23 15:10:00,102.97,103.02,102.66,102.83,16937.0,89.1719,89.2152,88.9034,89.0507,16937.0
2019-08-23 15:20:00,102.83,102.87,102.62,102.65,16306.0,89.0507,89.0853,88.8688,88.8948,16306.0
2019-08-23 15:30:00,102.63,102.67,102.27,102.29,30857.0,88.8775,88.9121,88.5657,88.583,30857.0
2019-08-23 15:40:00,102.28,102.28,101.95,101.95,50108.0,88.5744,88.5744,88.2886,88.2886,50108.0
2019-08-23 15:50:00,101.94,102.04,101.49,102.04,147388.0,88.2799,88.3665,87.8902,88.3665,147388.0
2019-08-26 09:30:00,102.52,102.98,102.38,102.94,41691.0,88.7822,89.1806,88.661,89.1459,41691.0
2019-08-26 09:40:00,102.92,103.03,102.28,102.28,20488.0,89.1286,89.2239,88.5744,88.5744,20488.0
2019-08-26 09:50:00,102.28,102.55,102.26,102.45,23765.0,88.5744,88.8082,88.557,88.7216,23765.0
2019-08-26 10:00:00,102.4,102.44,102.24,102.24,13923.0,88.6783,88.7129,88.5397,88.5397,13923.0
2019-08-26 10:10:00,102.2,102.32,101.87,101.94,32820.0,88.5051,88.609,88.2193,88.2799,32820.0
2019-08-26 10:20:00,101.94,102.13,101.92,102.12,15410.0,88.2799,88.4445,88.2626,88.4358,15410.0
2019-08-26 10:30:00,102.1,102.24,102.1,102.21,17167.0,88.4185,88.5397,88.4185,88.5137,17167.0
2019-08-26 10:40:00,102.16,102.27,102.03,102.21,11037.0,88.4704,88.5657,88.3579,88.5137,11037.0
2019-08-26 10:50:00,102.22,102.49,102.22,102.49,16777.0,88.5224,88.7562,88.5224,88.7562,16777.0
2019-08-26 11:00:00,102.53,102.76,102.47,102.69,11961.0,88.7909,88.99,88.7389,88.9294,11961.0
2019-08-26 11:10:00,102.68,102.88,102.63,102.66,9690.0,88.9208,89.094,88.8775,88.9034,9690.0
2019-08-26 11:20:00,102.63,102.73,102.62,102.62,10864.0,88.8775,88.9641,88.8688,88.8688,10864.0
2019-08-26 11:30:00,102.62,102.82,102.59,102.76,19731.0,88.8688,89.042,88.8428,88.99,19731.0
2019-08-26 11:40:00,102.75,102.77,102.61,102.71,10526.0,88.9814,88.9987,88.8601,88.9467,10526.0
2019-08-26 11:50:00,102.72,102.78,102.63,102.76,5943.0,88.9554,89.0074,88.8775,88.99,5943.0
2019-08-26 12:00:00,102.77,102.93,102.75,102.9,12421.0,88.9987,89.1373,88.9814,89.1113,12421.0
2019-08-26 12:10:00,102.92,102.92,102.6,102.6,33563.0,89.1286,89.1286,88.8515,88.8515,33563.0
2019-08-26 12:20:00,102.56,102.97,102.56,102.9,11062.0,88.8168,89.1719,88.8168,89.1113,11062.0
2019-08-26 12:30:00,102.9,102.95,102.89,102.93,7941.0,89.1113,89.1546,89.1026,89.1373,7941.0
2019-08-26 12:40:00,102.94,102.98,102.9,102.94,8969.0,89.1459,89.1806,89.1113,89.1459,8969.0
2019-08-26 12:50:00,102.96,103.03,102.88,102.91,6722.0,89.1632,89.2239,89.094,89.1199,6722.0
2019-08-26 13:00:00,102.92,103.15,102.91,103.15,10322.0,89.1286,89.3278,89.1199,89.3278,10322.0
2019-08-26 13:10:00,103.11,103.11,102.91,102.93,6656.0,89.2931,89.2931,89.1199,89.1373,6656.0
2019-08-26 13:20:00,102.92,102.97,102.88,102.88,5815.0,89.1286,89.1719,89.094,89.094,5815.0
2019-08-26 13:30:00,102.88,102.96,102.87,102.9,7842.0,89.094,89.1632,89.0853,89.1113,7842.0
2019-08-26 13:40:00,102.91,103.02,102.89,102.94,9809.0,89.1199,89.2152,89.1026,89.1459,9809.0
2019-08-26 13:50:00,102.91,102.93,102.76,102.77,8402.0,89.1199,89.1373,88.99,88.9987,8402.0
2019-08-26 14:00:00,102.79,102.79,102.52,102.55,18846.0,89.016,89.016,88.7822,88.8082,18846.0
2019-08-26 14:10:00,102.53,102.68,102.48,102.62,24586.0,88.7909,88.9208,88.7476,88.8688,24586.0
2019-08-26 14:20:00,102.63,102.67,102.57,102.6,12864.0,88.8775,88.9121,88.8255,88.8515,12864.0
2019-08-26 14:30:00,102.59,102.79,102.55,102.79,10547.0,88.8428,89.016,88.8082,89.016,10547.0
2019-08-26 14:40:00,102.79,102.86,102.73,102.78,13763.0,89.016,89.0766,88.9641,89.0074,13763.0
2019-08-26 14:50:00,102.79,102.88,102.76,102.86,9379.0,89.016,89.094,88.99,89.0766,9379.0
2019-08-26 15:00:00,102.85,103.02,102.75,102.8,18792.0,89.068,89.2152,88.9814,89.0247,18792.0
2019-08-26 15:10:00,102.8,103.05,102.8,103.05,13376.0,89.0247,89.2412,89.0247,89.2412,13376.0
2019-08-26 15:20:00,103.06,103.08,102.98,102.98,13367.0,89.2498,89.2672,89.1806,89.1806,13367.0
2019-08-26 15:30:00,102.97,103.08,102.92,102.95,17785.0,89.1719,89.2672,89.1286,89.1546,17785.0
2019-08-26 15:40:00,102.92,102.99,102.85,102.94,24836.0,89.1286,89.1892,89.068,89.1459,24836.0
2019-08-26 15:50:00,102.93,103.28,102.93,103.28,102140.0,89.1373,89.4404,89.1373,89.4404,102140.0
2019-08-27 09:30:00,103.71,104.07,103.4,103.86,22864.0,89.8127,90.1245,89.5443,89.9426,22864.0
2019-08-27 09:40:00,103.81,103.95,103.63,103.76,8524.0,89.8993,90.0206,89.7435,89.856,8524.0
2019-08-27 09:50:00,103.82,103.86,103.6,103.73,10746.0,89.908,89.9426,89.7175,89.8301,10746.0
2019-08-27 10:00:00,103.73,103.74,103.46,103.55,9811.0,89.8301,89.8387,89.5962,89.6742,9811.0
2019-08-27 10:10:00,103.57,103.6,103.4,103.5,9890.0,89.6915,89.7175,89.5443,89.6309,9890.0
2019-08-27 10:20:00,103.48,103.59,103.25,103.25,11202.0,89.6136,89.7088,89.4144,89.4144,11202.0
2019-08-27 10:30:00,103.23,103.43,103.23,103.34,8941.0,89.3971,89.5703,89.3971,89.4923,8941.0
2019-08-27 10:40:00,103.3,103.37,103.11,103.11,11023.0,89.4577,89.5183,89.2931,89.2931,11023.0
2019-08-27 10:50:00,103.14,103.23,103.06,103.06,9545.0,89.3191,89.3971,89.2498,89.2498,9545.0
2019-08-27 11:00:00,103.07,103.09,102.93,102.96,10171.0,89.2585,89.2758,89.1373,89.1632,10171.0
2019-08-27 11:10:00,102.97,103.03,102.8,102.8,9932.0,89.1719,89.2239,89.0247,89.0247,9932.0
2019-08-27 11:20:00,102.79,102.98,102.78,102.85,8749.0,89.016,89.1806,89.0074,89.068,8749.0
2019-08-27 11:30:00,102.81,102.99,102.79,102.93,10390.0,89.0333,89.1892,89.016,89.1373,10390.0
2019-08-27 11:40:00,102.94,103.12,102.84,103.09,8383.0,89.1459,89.3018,89.0593,89.2758,8383.0
2019-08-27 11:50:00,103.11,103.11,102.88,102.98,6571.0,89.2931,89.2931,89.094,89.1806,6571.0
2019-08-27 12:00:00,102.96,103.07,102.83,102.9,7495.0,89.1632,89.2585,89.0507,89.1113,7495.0
2019-08-27 12:10:00,102.92,102.94,102.82,102.88,5531.0,89.1286,89.1459,89.042,89.094,5531.0
2019-08-27 12:20:00,102.87,102.96,102.79,102.93,12507.0,89.0853,89.1632,89.016,89.1373,12507.0
2019-08-27 12:30:00,102.94,102.98,102.67,102.69,11939.0,89.1459,89.1806,88.9121,88.9294,11939.0
2019-08-27 12:40:00,102.66,102.73,102.57,102.65,27369.0,88.9034,88.9641,88.8255,88.8948,27369.0
2019-08-27 12:50:00,102.65,102.68,102.49,102.55,13245.0,88.8948,88.9208,88.7562,88.8082,13245.0
2019-08-27 13:00:00,102.53,102.63,102.4,102.63,14369.0,88.7909,88.8775,88.6783,88.8775,14369.0
2019-08-27 13:10:00,102.62,102.62,102.46,102.61,14832.0,88.8688,88.8688,88.7302,88.8601,14832.0
2019-08-27 13:20:00,102.58,102.66,102.52,102.58,12373.0,88.8342,88.9034,88.7822,88.8342,12373.0
2019-08-27 13:30:00,102.58,102.85,102.51,102.64,22605.0,88.8342,89.068,88.7735,88.8861,22605.0
2019-08-27 13:40:00,102.7,102.81,102.7,102.78,4793.0,88.9381,89.0333,88.9381,89.0074,4793.0
2019-08-27 13:50:00,102.8,102.84,102.74,102.84,9286.0,89.0247,89.0593,88.9727,89.0593,9286.0
2019-08-27 14:00:00,102.8,102.93,102.73,102.73,8258.0,89.0247,89.1373,88.9641,88.9641,8258.0
2019-08-27 14:10:00,102.77,102.77,102.58,102.67,8020.0,88.9987,88.9987,88.8342,88.9121,8020.0
2019-08-27 14:20:00,102.66,102.74,102.65,102.69,7464.0,88.9034,88.9727,88.8948,88.9294,7464.0
2019-08-27 14:30:00,102.63,102.68,102.58,102.64,10068.0,88.8775,88.9208,88.8342,88.8861,10068.0
2019-08-27 14:40:00,102.67,102.72,102.58,102.69,8875.0,88.9121,88.9554,88.8342,88.9294,8875.0
2019-08-27 14:50:00,102.69,102.89,102.67,102.83,13181.0,88.9294,89.1026,88.9121,89.0507,13181.0
2019-08-27 15:00:00,102.85,102.98,102.82,102.96,15102.0,89.068,89.1806,89.042,89.1632,15102.0
2019-08-27 15:10:00,102.92,102.92,102.72,102.79,13218.0,89.1286,89.1286,88.9554,89.016,13218.0
2019-08-27 15:20:00,102.79,102.86,102.67,102.77,20246.0,89.016,89.0766,88.9121,88.9987,20246.0
2019-08-27 15:30:00,102.77,102.87,102.67,102.81,22298.0,88.9987,89.0853,88.9121,89.0333,22298.0
2019-08-27 15:40:00,102.82,103.04,102.81,103.0,24731.0,89.042,89.2325,89.0333,89.1979,24731.0
2019-08-27 15:50:00,102.99,103.01,102.61,102.63,82187.0,89.1892,89.2065,88.8601,88.8775,82187.0
2019-08-28 09:30:00,102.23,102.33,101.7,101.9,31300.0,88.5311,88.6177,88.0721,88.2453,31300.0
2019-08-28 09:40:00,101.87,102.04,101.65,102.0,12150.0,88.2193,88.3665,88.0288,88.3319,12150.0
2019-08-28 09:50:00,102.0,102.38,101.99,102.38,8557.0,88.3319,88.661,88.3232,88.661,8557.0
2019-08-28 10:00:00,102.34,102.62,102.34,102.45,21238.0,88.6263,88.8688,88.6263,88.7216,21238.0
2019-08-28 10:10:00,102.45,102.46,102.19,102.25,10521.0,88.7216,88.7302,88.4964,88.5484,10521.0
2019-08-28 10:20:00,102.2,102.25,102.12,102.2,7531.0,88.5051,88.5484,88.4358,88.5051,7531.0
2019-08-28 10:30:00,102.16,102.33,102.15,102.21,10331.0,88.4704,88.6177,88.4618,88.5137,10331.0
2019-08-28 10:40:00,102.21,102.55,102.2,102.42,15229.0,88.5137,88.8082,88.5051,88.6956,15229.0
2019-08-28 10:50:00,102.42,102.5,102.37,102.42,20825.0,88.6956,88.7649,88.6523,88.6956,20825.0
2019-08-28 11:00:00,102.44,102.45,102.27,102.34,8753.0,88.7129,88.7216,88.5657,88.6263,8753.0
2019-08-28 11:10:00,102.36,102.42,102.3,102.39,8334.0,88.6436,88.6956,88.5917,88.6696,8334.0
2019-08-28 11:20:00,102.43,102.6,102.34,102.57,26327.0,88.7043,88.8515,88.6263,88.8255,26327.0
2019-08-28 11:30:00,102.58,102.75,102.57,102.7,8984.0,88.8342,88.9814,88.8255,88.9381,8984.0
2019-08-28 11:40:00,102.71,102.8,102.7,102.72,4688.0,88.9467,89.0247,88.9381,88.9554,4688.0
2019-08-28 11:50:00,102.71,102.8,102.69,102.69,3760.0,88.9467,89.0247,88.9294,88.9294,3760.0
2019-08-28 12:00:00,102.72,102.72,102.63,102.68,5897.0,88.9554,88.9554,88.8775,88.9208,5897.0
2019-08-28 12:10:00,102.65,102.7,102.61,102.7,8373.0,88.8948,88.9381,88.8601,88.9381,8373.0
2019-08-28 12:20:00,102.7,102.89,102.65,102.8,52893.0,88.9381,89.1026,88.8948,89.0247,52893.0
2019-08-28 12:30:00,102.81,102.85,102.61,102.66,7932.0,89.0333,89.068,88.8601,88.9034,7932.0
2019-08-28 12:40:00,102.7,102.7,102.59,102.59,13864.0,88.9381,88.9381,88.8428,88.8428,13864.0
2019-08-28 12:50:00,102.59,102.64,102.55,102.59,15918.0,88.8428,88.8861,88.8082,88.8428,15918.0
2019-08-28 13:00:00,102.59,102.6,102.36,102.43,9019.0,88.8428,88.8515,88.6436,88.7043,9019.0
2019-08-28 13:10:00,102.43,102.43,102.03,102.09,10572.0,88.7043,88.7043,88.3579,88.4098,10572.0
2019-08-28 13:20:00,102.07,102.11,101.92,101.98,15216.0,88.3925,88.4271,88.2626,88.3146,15216.0
2019-08-28 13:30:00,102.0,102.1,102.0,102.07,10114.0,88.3319,88.4185,88.3319,88.3925,10114.0
2019-08-28 13:40:00,102.09,102.09,101.97,102.04,11577.0,88.4098,88.4098,88.3059,88.3665,11577.0
2019-08-28 13:50:00,102.01,102.01,101.87,101.89,11201.0,88.3405,88.3405,88.2193,88.2366,11201.0
2019-08-28 14:00:00,101.92,101.97,101.89,101.92,15006.0,88.2626,88.3059,88.2366,88.2626,15006.0
2019-08-28 14:10:00,101.91,101.91,101.78,101.88,8079.0,88.2539,88.2539,88.1414,88.228,8079.0
2019-08-28 14:20:00,101.89,101.96,101.86,101.92,11266.0,88.2366,88.2972,88.2106,88.2626,11266.0
2019-08-28 14:30:00,101.92,102.01,101.9,101.95,23690.0,88.2626,88.3405,88.2453,88.2886,23690.0
2019-08-28 14:40:00,101.94,101.96,101.85,101.94,23535.0,88.2799,88.2972,88.202,88.2799,23535.0
2019-08-28 14:50:00,101.94,101.94,101.82,101.9,11495.0,88.2799,88.2799,88.176,88.2453,11495.0
2019-08-28 15:00:00,101.9,102.1,101.87,102.1,28396.0,88.2453,88.4185,88.2193,88.4185,28396.0
2019-08-28 15:10:00,102.1,102.11,101.96,102.06,15215.0,88.4185,88.4271,88.2972,88.3838,15215.0
2019-08-28 15:20:00,102.04,102.04,101.88,101.91,23577.0,88.3665,88.3665,88.228,88.2539,23577.0
2019-08-28 15:30:00,101.91,102.03,101.86,102.01,24468.0,88.2539,88.3579,88.2106,88.3405,24468.0
2019-08-28 15:40:00,102.01,102.26,102.0,102.22,40303.0,88.3405,88.557,88.3319,88.5224,40303.0
2019-08-28 15:50:00,102.21,102.51,102.12,102.39,138531.0,88.5137,88.7735,88.4358,88.6696,138531.0
2019-08-29 09:30:00,102.69,102.88,102.45,102.78,25087.0,89.3644,89.5298,89.1556,89.4427,25087.0
2019-08-29 09:40:00,102.85,102.91,102.29,102.32,43388.0,89.5036,89.5559,89.0163,89.0424,43388.0
2019-08-29 09:50:00,102.36,102.61,102.34,102.58,20146.0,89.0772,89.2948,89.0598,89.2687,20146.0
2019-08-29 10:00:00,102.58,102.61,102.18,102.2,11511.0,89.2687,89.2948,88.9206,88.938,11511.0
2019-08-29 10:10:00,102.2,102.27,102.07,102.19,12838.0,88.938,88.9989,88.8249,88.9293,12838.0
2019-08-29 10:20:00,102.22,102.4,102.17,102.39,16367.0,88.9554,89.112,88.9119,89.1033,16367.0
2019-08-29 10:30:00,102.39,102.39,101.81,102.06,34267.0,89.1033,89.1033,88.5986,88.8162,34267.0
2019-08-29 10:40:00,102.05,102.2,101.98,102.07,8513.0,88.8075,88.938,88.7465,88.8249,8513.0
2019-08-29 10:50:00,102.12,102.13,101.97,102.11,14001.0,88.8684,88.8771,88.7378,88.8597,14001.0
2019-08-29 11:00:00,102.07,102.07,101.93,101.98,21488.0,88.8249,88.8249,88.703,88.7465,21488.0
2019-08-29 11:10:00,101.98,101.99,101.86,101.89,16638.0,88.7465,88.7552,88.6421,88.6682,16638.0
2019-08-29 11:20:00,101.89,102.02,101.84,101.98,18122.0,88.6682,88.7814,88.6247,88.7465,18122.0
2019-08-29 11:30:00,101.98,102.11,101.9,102.11,15607.0,88.7465,88.8597,88.6769,88.8597,15607.0
2019-08-29 11:40:00,102.1,102.17,102.02,102.07,19660.0,88.851,88.9119,88.7814,88.8249,19660.0
2019-08-29 11:50:00,102.07,102.18,102.05,102.05,14217.0,88.8249,88.9206,88.8075,88.8075,14217.0
2019-08-29 12:00:00,102.05,102.09,101.96,101.99,10451.0,88.8075,88.8423,88.7291,88.7552,10451.0
2019-08-29 12:10:00,102.01,102.12,102.0,102.09,11055.0,88.7726,88.8684,88.7639,88.8423,11055.0
2019-08-29 12:20:00,102.09,102.15,102.07,102.11,8717.0,88.8423,88.8945,88.8249,88.8597,8717.0
2019-08-29 12:30:00,102.1,102.37,102.08,102.36,14068.0,88.851,89.0859,88.8336,89.0772,14068.0
2019-08-29 12:40:00,102.35,102.49,102.34,102.48,14422.0,89.0685,89.1904,89.0598,89.1817,14422.0
2019-08-29 12:50:00,102.47,102.56,102.44,102.51,14547.0,89.173,89.2513,89.1469,89.2078,14547.0
2019-08-29 13:00:00,102.51,102.65,102.51,102.62,21312.0,89.2078,89.3296,89.2078,89.3035,21312.0
2019-08-29 13:10:00,102.6,102.64,102.57,102.63,14768.0,89.2861,89.3209,89.26,89.3122,14768.0
2019-08-29 13:20:00,102.64,102.66,102.5,102.5,19180.0,89.3209,89.3383,89.1991,89.1991,19180.0
2019-08-29 13:30:00,102.5,102.53,102.35,102.53,16489.0,89.1991,89.2252,89.0685,89.2252,16489.0
2019-08-29 13:40:00,102.51,102.57,102.51,102.52,9162.0,89.2078,89.26,89.2078,89.2165,9162.0
2019-08-29 13:50:00,102.53,102.58,102.5,102.51,7160.0,89.2252,89.2687,89.1991,89.2078,7160.0
2019-08-29 14:00:00,102.53,102.6,102.51,102.59,9138.0,89.2252,89.2861,89.2078,89.2774,9138.0
2019-08-29 14:10:00,102.59,102.63,102.47,102.51,11466.0,89.2774,89.3122,89.173,89.2078,11466.0
2019-08-29 14:20:00,102.47,102.51,102.45,102.45,8224.0,89.173,89.2078,89.1556,89.1556,8224.0
2019-08-29 14:30:00,102.44,102.51,102.36,102.36,10266.0,89.1469,89.2078,89.0772,89.0772,10266.0
2019-08-29 14:40:00,102.35,102.43,102.31,102.35,13757.0,89.0685,89.1381,89.0337,89.0685,13757.0
2019-08-29 14:50:00,102.35,102.38,102.29,102.33,9206.0,89.0685,89.0946,89.0163,89.0511,9206.0
2019-08-29 15:00:00,102.35,102.41,102.25,102.31,14231.0,89.0685,89.1207,88.9815,89.0337,14231.0
2019-08-29 15:10:00,102.32,102.39,102.3,102.38,13148.0,89.0424,89.1033,89.025,89.0946,13148.0
2019-08-29 15:20:00,102.39,102.39,102.21,102.23,20292.0,89.1033,89.1033,88.9467,88.9641,20292.0
2019-08-29 15:30:00,102.23,102.38,102.21,102.38,32285.0,88.9641,89.0946,88.9467,89.0946,32285.0
2019-08-29 15:40:00,102.37,102.59,102.36,102.53,40760.0,89.0859,89.2774,89.0772,89.2252,40760.0
2019-08-29 15:50:00,102.51,102.53,102.1,102.22,145772.0,89.2078,89.2252,88.851,88.9554,145772.0
2019-08-30 09:30:00,102.91,103.19,102.82,102.84,31012.0,89.5559,89.7995,89.4775,89.4949,31012.0
2019-08-30 09:40:00,102.82,102.84,102.32,102.35,7468.0,89.4775,89.4949,89.0424,89.0685,7468.0
2019-08-30 09:50:00,102.37,102.49,102.34,102.49,10478.0,89.0859,89.1904,89.0598,89.1904,10478.0
2019-08-30 10:00:00,102.55,102.79,102.49,102.65,15310.0,89.2426,89.4514,89.1904,89.3296,15310.0
2019-08-30 10:10:00,102.6,102.63,102.47,102.59,8893.0,89.2861,89.3122,89.173,89.2774,8893.0
2019-08-30 10:20:00,102.55,102.61,102.36,102.61,10166.0,89.2426,89.2948,89.0772,89.2948,10166.0
2019-08-30 10:30:00,102.58,102.68,102.53,102.59,7849.0,89.2687,89.3557,89.2252,89.2774,7849.0
2019-08-30 10:40:00,102.59,102.59,102.35,102.46,10656.0,89.2774,89.2774,89.0685,89.1643,10656.0
2019-08-30 10:50:00,102.45,102.45,102.3,102.31,9319.0,89.1556,89.1556,89.025,89.0337,9319.0
2019-08-30 11:00:00,102.31,102.31,102.15,102.18,12039.0,89.0337,89.0337,88.8945,88.9206,12039.0
2019-08-30 11:10:00,102.21,102.27,101.95,101.97,16514.0,88.9467,88.9989,88.7204,88.7378,16514.0
2019-08-30 11:20:00,101.97,102.04,101.9,101.97,9508.0,88.7378,88.7988,88.6769,88.7378,9508.0
2019-08-30 11:30:00,101.98,102.32,101.95,102.3,8833.0,88.7465,89.0424,88.7204,89.025,8833.0
2019-08-30 11:40:00,102.31,102.48,102.29,102.44,12983.0,89.0337,89.1817,89.0163,89.1469,12983.0
2019-08-30 11:50:00,102.48,102.51,102.24,102.29,23059.0,89.1817,89.2078,88.9728,89.0163,23059.0
2019-08-30 12:00:00,102.31,102.33,102.19,102.19,9273.0,89.0337,89.0511,88.9293,88.9293,9273.0
2019-08-30 12:10:00,102.22,102.4,102.21,102.27,11085.0,88.9554,89.112,88.9467,88.9989,11085.0
2019-08-30 12:20:00,102.24,102.47,102.23,102.44,6892.0,88.9728,89.173,88.9641,89.1469,6892.0
2019-08-30 12:30:00,102.45,102.46,102.32,102.4,8225.0,89.1556,89.1643,89.0424,89.112,8225.0
2019-08-30 12:40:00,102.4,102.57,102.4,102.52,10445.0,89.112,89.26,89.112,89.2165,10445.0
2019-08-30 12:50:00,102.53,102.64,102.49,102.55,13084.0,89.2252,89.3209,89.1904,89.2426,13084.0
2019-08-30 13:00:00,102.55,102.59,102.37,102.4,9634.0,89.2426,89.2774,89.0859,89.112,9634.0
2019-08-30 13:10:00,102.39,102.46,102.33,102.33,15265.0,89.1033,89.1643,89.0511,89.0511,15265.0
2019-08-30 13:20:00,102.33,102.41,102.25,102.38,7778.0,89.0511,89.1207,88.9815,89.0946,7778.0
2019-08-30 13:30:00,102.38,102.43,102.27,102.32,11514.0,89.0946,89.1381,88.9989,89.0424,11514.0
2019-08-30 13:40:00,102.31,102.39,102.29,102.37,5304.0,89.0337,89.1033,89.0163,89.0859,5304.0
2019-08-30 13:50:00,102.4,102.41,102.3,102.35,9369.0,89.112,89.1207,89.025,89.0685,9369.0
2019-08-30 14:00:00,102.45,102.46,102.39,102.44,4939.0,89.1556,89.1643,89.1033,89.1469,4939.0
2019-08-30 14:10:00,102.48,102.54,102.45,102.51,50674.0,89.1817,89.2339,89.1556,89.2078,50674.0
2019-08-30 14:20:00,102.53,102.57,102.45,102.47,7597.0,89.2252,89.26,89.1556,89.173,7597.0
2019-08-30 14:30:00,102.48,102.51,102.36,102.43,8150.0,89.1817,89.2078,89.0772,89.1381,8150.0
2019-08-30 14:40:00,102.41,102.48,102.32,102.38,6700.0,89.1207,89.1817,89.0424,89.0946,6700.0
2019-08-30 14:50:00,102.38,102.41,102.29,102.29,6754.0,89.0946,89.1207,89.0163,89.0163,6754.0
2019-08-30 15:00:00,102.32,102.38,102.19,102.35,9329.0,89.0424,89.0946,88.9293,89.0685,9329.0
2019-08-30 15:10:00,102.35,102.35,102.14,102.17,18073.0,89.0685,89.0685,88.8858,88.9119,18073.0
2019-08-30 15:20:00,102.18,102.4,102.13,102.38,15821.0,88.9206,89.112,88.8771,89.0946,15821.0
2019-08-30 15:30:00,102.39,102.46,102.25,102.27,27986.0,89.1033,89.1643,88.9815,88.9989,27986.0
2019-08-30 15:40:00,102.27,102.4,102.16,102.34,34771.0,88.9989,89.112,88.9032,89.0598,34771.0
2019-08-30 15:50:00,102.34,102.69,102.34,102.4,208662.0,89.0598,89.3644,89.0598,89.112,208662.0
2019-09-03 09:30:00,101.81,102.35,101.61,102.32,41765.0,88.5986,89.0685,88.4246,89.0424,41765.0
2019-09-03 09:40:00,102.39,102.44,102.24,102.28,7382.0,89.1033,89.1469,88.9728,89.0076,7382.0
2019-09-03 09:50:00,102.3,102.57,102.29,102.55,13896.0,89.025,89.26,89.0163,89.2426,13896.0
2019-09-03 10:00:00,102.55,102.6,102.16,102.23,61018.0,89.2426,89.2861,88.9032,88.9641,61018.0
2019-09-03 10:10:00,102.21,102.27,101.98,102.21,7779.0,88.9467,88.9989,88.7465,88.9467,7779.0
2019-09-03 10:20:00,102.2,102.41,102.13,102.41,8278.0,88.938,89.1207,88.8771,89.1207,8278.0
2019-09-03 10:30:00,102.44,102.47,102.24,102.34,9361.0,89.1469,89.173,88.9728,89.0598,9361.0
2019-09-03 10:40:00,102.33,102.61,102.32,102.54,25849.0,89.0511,89.2948,89.0424,89.2339,25849.0
2019-09-03 10:50:00,102.54,102.63,102.51,102.58,15531.0,89.2339,89.3122,89.2078,89.2687,15531.0
2019-09-03 11:00:00,102.58,102.66,102.5,102.55,9602.0,89.2687,89.3383,89.1991,89.2426,9602.0
2019-09-03 11:10:00,102.54,102.54,102.33,102.4,8208.0,89.2339,89.2339,89.0511,89.112,8208.0
2019-09-03 11:20:00,102.39,102.52,102.36,102.39,6801.0,89.1033,89.2165,89.0772,89.1033,6801.0
2019-09-03 11:30:00,102.46,102.52,102.36,102.49,6825.0,89.1643,89.2165,89.0772,89.1904,6825.0
2019-09-03 11:40:00,102.49,102.69,102.43,102.69,10378.0,89.1904,89.3644,89.1381,89.3644,10378.0
2019-09-03 11:50:00,102.68,102.69,102.56,102.56,6685.0,89.3557,89.3644,89.2513,89.2513,6685.0
2019-09-03 12:00:00,102.56,102.62,102.45,102.46,8627.0,89.2513,89.3035,89.1556,89.1643,8627.0
2019-09-03 12:10:00,102.53,102.54,102.38,102.48,7908.0,89.2252,89.2339,89.0946,89.1817,7908.0
2019-09-03 12:20:00,102.49,102.52,102.41,102.46,5530.0,89.1904,89.2165,89.1207,89.1643,5530.0
2019-09-03 12:30:00,102.44,102.54,102.38,102.52,3668.0,89.1469,89.2339,89.0946,89.2165,3668.0
2019-09-03 12:40:00,102.52,102.63,102.47,102.59,6015.0,89.2165,89.3122,89.173,89.2774,6015.0
2019-09-03 12:50:00,102.59,102.6,102.41,102.41,7886.0,89.2774,89.2861,89.1207,89.1207,7886.0
2019-09-03 13:00:00,102.42,102.45,102.34,102.41,5108.0,89.1294,89.1556,89.0598,89.1207,5108.0
2019-09-03 13:10:00,102.41,102.5,102.4,102.45,4430.0,89.1207,89.1991,89.112,89.1556,4430.0
2019-09-03 13:20:00,102.44,102.49,102.37,102.44,8235.0,89.1469,89.1904,89.0859,89.1469,8235.0
2019-09-03 13:30:00,102.45,102.45,102.3,102.32,5852.0,89.1556,89.1556,89.025,89.0424,5852.0
2019-09-03 13:40:00,102.34,102.37,102.25,102.36,4353.0,89.0598,89.0859,88.9815,89.0772,4353.0
2019-09-03 13:50:00,102.33,102.34,102.2,102.25,7556.0,89.0511,89.0598,88.938,88.9815,7556.0
2019-09-03 14:00:00,102.24,102.3,102.2,102.23,6944.0,88.9728,89.025,88.938,88.9641,6944.0
2019-09-03 14:10:00,102.23,102.27,102.19,102.19,4518.0,88.9641,88.9989,88.9293,88.9293,4518.0
2019-09-03 14:20:00,102.21,102.27,102.18,102.27,4100.0,88.9467,88.9989,88.9206,88.9989,4100.0
2019-09-03 14:30:00,102.26,102.3,102.18,102.27,8973.0,88.9902,89.025,88.9206,88.9989,8973.0
2019-09-03 14:40:00,102.28,102.32,102.23,102.31,5629.0,89.0076,89.0424,88.9641,89.0337,5629.0
2019-09-03 14:50:00,102.34,102.36,102.25,102.26,6870.0,89.0598,89.0772,88.9815,88.9902,6870.0
2019-09-03 15:00:00,102.24,102.3,102.18,102.26,7187.0,88.9728,89.025,88.9206,88.9902,7187.0
2019-09-03 15:10:00,102.24,102.49,102.24,102.46,11732.0,88.9728,89.1904,88.9728,89.1643,11732.0
2019-09-03 15:20:00,102.48,102.54,102.45,102.45,15176.0,89.1817,89.2339,89.1556,89.1556,15176.0
2019-09-03 15:30:00,102.46,102.57,102.41,102.55,10797.0,89.1643,89.26,89.1207,89.2426,10797.0
2019-09-03 15:40:00,102.55,102.66,102.51,102.53,17181.0,89.2426,89.3383,89.2078,89.2252,17181.0
2019-09-03 15:50:00,102.55,102.74,102.49,102.56,107715.0,89.2426,89.4079,89.1904,89.2513,107715.0
2019-09-04 09:30:00,103.51,103.51,103.19,103.24,29154.0,90.078,90.078,89.7995,89.843,29154.0
2019-09-04 09:40:00,103.33,103.49,103.29,103.29,6794.0,89.9214,90.0606,89.8866,89.8866,6794.0
2019-09-04 09:50:00,103.33,103.58,103.28,103.56,7598.0,89.9214,90.1389,89.8778,90.1215,7598.0
2019-09-04 10:00:00,103.58,103.61,103.38,103.45,11380.0,90.1389,90.165,89.9649,90.0258,11380.0
2019-09-04 10:10:00,103.45,103.47,103.31,103.4,5644.0,90.0258,90.0432,89.904,89.9823,5644.0
2019-09-04 10:20:00,103.39,103.57,103.39,103.54,8670.0,89.9736,90.1302,89.9736,90.1041,8670.0
2019-09-04 10:30:00,103.56,103.62,103.47,103.52,6430.0,90.1215,90.1737,90.0432,90.0867,6430.0
2019-09-04 10:40:00,103.49,103.51,103.41,103.45,9883.0,90.0606,90.078,89.991,90.0258,9883.0
2019-09-04 10:50:00,103.47,103.67,103.47,103.65,12225.0,90.0432,90.2172,90.0432,90.1998,12225.0
2019-09-04 11:00:00,103.68,103.79,103.67,103.72,12745.0,90.2259,90.3217,90.2172,90.2608,12745.0
2019-09-04 11:10:00,103.72,103.8,103.58,103.71,21961.0,90.2608,90.3304,90.1389,90.252,21961.0
2019-09-04 11:20:00,103.71,104.02,103.71,103.99,9327.0,90.252,90.5218,90.252,90.4957,9327.0
2019-09-04 11:30:00,104.01,104.07,103.91,104.0,9710.0,90.5131,90.5653,90.4261,90.5044,9710.0
2019-09-04 11:40:00,104.02,104.08,103.9,103.9,12039.0,90.5218,90.574,90.4174,90.4174,12039.0
2019-09-04 11:50:00,103.93,103.99,103.92,103.99,6100.0,90.4435,90.4957,90.4348,90.4957,6100.0
2019-09-04 12:00:00,103.98,103.98,103.88,103.89,6362.0,90.487,90.487,90.4,90.4087,6362.0
2019-09-04 12:10:00,103.91,103.92,103.81,103.81,6808.0,90.4261,90.4348,90.3391,90.3391,6808.0
2019-09-04 12:20:00,103.81,103.86,103.81,103.81,6287.0,90.3391,90.3826,90.3391,90.3391,6287.0
2019-09-04 12:30:00,103.83,103.89,103.7,103.75,8540.0,90.3565,90.4087,90.2433,90.2869,8540.0
2019-09-04 12:40:00,103.73,103.8,103.72,103.79,3263.0,90.2695,90.3304,90.2608,90.3217,3263.0
2019-09-04 12:50:00,103.77,103.78,103.69,103.77,4928.0,90.3043,90.313,90.2346,90.3043,4928.0
2019-09-04 13:00:00,103.76,103.76,103.66,103.67,6401.0,90.2956,90.2956,90.2085,90.2172,6401.0
2019-09-04 13:10:00,103.69,103.69,103.48,103.5,5840.0,90.2346,90.2346,90.0519,90.0693,5840.0
2019-09-04 13:20:00,103.55,103.74,103.53,103.72,10585.0,90.1128,90.2782,90.0954,90.2608,10585.0
2019-09-04 13:30:00,103.73,103.75,103.62,103.63,5007.0,90.2695,90.2869,90.1737,90.1824,5007.0
2019-09-04 13:40:00,103.57,103.57,103.47,103.53,5263.0,90.1302,90.1302,90.0432,90.0954,5263.0
2019-09-04 13:50:00,103.53,103.62,103.53,103.62,5198.0,90.0954,90.1737,90.0954,90.1737,5198.0
2019-09-04 14:00:00,103.61,103.66,103.56,103.59,9977.0,90.165,90.2085,90.1215,90.1476,9977.0
2019-09-04 14:10:00,103.65,103.73,103.63,103.72,8861.0,90.1998,90.2695,90.1824,90.2608,8861.0
2019-09-04 14:20:00,103.72,103.8,103.7,103.8,7073.0,90.2608,90.3304,90.2433,90.3304,7073.0
2019-09-04 14:30:00,103.79,103.87,103.78,103.86,8853.0,90.3217,90.3913,90.313,90.3826,8853.0
2019-09-04 14:40:00,103.86,103.95,103.85,103.91,10423.0,90.3826,90.4609,90.3739,90.4261,10423.0
2019-09-04 14:50:00,103.91,103.93,103.84,103.91,10065.0,90.4261,90.4435,90.3652,90.4261,10065.0
2019-09-04 15:00:00,103.91,103.91,103.77,103.83,13118.0,90.4261,90.4261,90.3043,90.3565,13118.0
2019-09-04 15:10:00,103.83,103.98,103.78,103.8,39755.0,90.3565,90.487,90.313,90.3304,39755.0
2019-09-04 15:20:00,103.78,103.86,103.78,103.82,17739.0,90.313,90.3826,90.313,90.3478,17739.0
2019-09-04 15:30:00,103.83,103.98,103.81,103.84,23140.0,90.3565,90.487,90.3391,90.3652,23140.0
2019-09-04 15:40:00,103.85,104.05,103.85,104.01,33386.0,90.3739,90.5479,90.3739,90.5131,33386.0
2019-09-04 15:50:00,104.02,104.08,103.88,103.95,87473.0,90.5218,90.574,90.4,90.4609,87473.0
2019-09-05 09:30:00,105.0,105.0,104.32,104.51,39196.0,91.3747,91.3747,90.7829,90.9482,39196.0
2019-09-05 09:40:00,104.49,105.09,104.43,104.98,18549.0,90.9308,91.453,90.8786,91.3572,18549.0
2019-09-05 09:50:00,105.12,105.17,104.94,104.95,11968.0,91.4791,91.5226,91.3224,91.3311,11968.0
2019-09-05 10:00:00,105.02,105.27,104.99,105.23,14228.0,91.3921,91.6096,91.3659,91.5748,14228.0
2019-09-05 10:10:00,105.3,105.59,105.27,105.55,11242.0,91.6357,91.8881,91.6096,91.8533,11242.0
2019-09-05 10:20:00,105.54,105.55,105.05,105.15,11515.0,91.8446,91.8533,91.4182,91.5052,11515.0
2019-09-05 10:30:00,105.12,105.38,105.01,105.38,10715.0,91.4791,91.7053,91.3834,91.7053,10715.0
2019-09-05 10:40:00,105.49,105.55,105.42,105.45,9037.0,91.8011,91.8533,91.7402,91.7663,9037.0
2019-09-05 10:50:00,105.45,105.56,105.35,105.44,12246.0,91.7663,91.862,91.6792,91.7576,12246.0
2019-09-05 11:00:00,105.44,105.44,105.12,105.16,11127.0,91.7576,91.7576,91.4791,91.5139,11127.0
2019-09-05 11:10:00,105.17,105.19,104.98,105.0,8962.0,91.5226,91.54,91.3572,91.3747,8962.0
2019-09-05 11:20:00,104.98,105.05,104.89,105.03,14586.0,91.3572,91.4182,91.2789,91.4008,14586.0
2019-09-05 11:30:00,105.02,105.07,104.89,105.03,11832.0,91.3921,91.4356,91.2789,91.4008,11832.0
2019-09-05 11:40:00,105.03,105.03,104.8,104.87,8919.0,91.4008,91.4008,91.2006,91.2615,8919.0
2019-09-05 11:50:00,104.89,104.9,104.75,104.77,13250.0,91.2789,91.2876,91.1571,91.1745,13250.0
2019-09-05 12:00:00,104.76,104.91,104.76,104.91,16553.0,91.1658,91.2963,91.1658,91.2963,16553.0
2019-09-05 12:10:00,104.9,104.93,104.8,104.8,10134.0,91.2876,91.3137,91.2006,91.2006,10134.0
2019-09-05 12:20:00,104.81,104.81,104.67,104.67,7774.0,91.2093,91.2093,91.0875,91.0875,7774.0
2019-09-05 12:30:00,104.68,104.8,104.64,104.69,6268.0,91.0962,91.2006,91.0614,91.1049,6268.0
2019-09-05 12:40:00,104.71,104.73,104.65,104.69,6448.0,91.1223,91.1397,91.0701,91.1049,6448.0
2019-09-05 12:50:00,104.67,104.7,104.62,104.66,8942.0,91.0875,91.1136,91.044,91.0788,8942.0
2019-09-05 13:00:00,104.66,104.75,104.55,104.62,12534.0,91.0788,91.1571,90.983,91.044,12534.0
2019-09-05 13:10:00,104.6,104.62,104.51,104.51,8814.0,91.0266,91.044,90.9482,90.9482,8814.0
2019-09-05 13:20:00,104.51,104.51,104.38,104.43,9103.0,90.9482,90.9482,90.8351,90.8786,9103.0
2019-09-05 13:30:00,104.42,104.45,104.36,104.45,10612.0,90.8699,90.896,90.8177,90.896,10612.0
2019-09-05 13:40:00,104.42,104.42,104.27,104.29,11479.0,90.8699,90.8699,90.7394,90.7568,11479.0
2019-09-05 13:50:00,104.28,104.33,104.25,104.29,9166.0,90.7481,90.7916,90.722,90.7568,9166.0
2019-09-05 14:00:00,104.31,104.34,104.26,104.28,7371.0,90.7742,90.8003,90.7307,90.7481,7371.0
2019-09-05 14:10:00,104.27,104.38,104.27,104.35,11979.0,90.7394,90.8351,90.7394,90.809,11979.0
2019-09-05 14:20:00,104.35,104.4,104.26,104.26,9571.0,90.809,90.8525,90.7307,90.7307,9571.0
2019-09-05 14:30:00,104.24,104.31,104.23,104.29,8264.0,90.7133,90.7742,90.7046,90.7568,8264.0
2019-09-05 14:40:00,104.27,104.4,104.25,104.39,9029.0,90.7394,90.8525,90.722,90.8438,9029.0
2019-09-05 14:50:00,104.38,104.4,104.33,104.36,13955.0,90.8351,90.8525,90.7916,90.8177,13955.0
2019-09-05 15:00:00,104.39,104.51,104.39,104.43,15448.0,90.8438,90.9482,90.8438,90.8786,15448.0
2019-09-05 15:10:00,104.43,104.52,104.39,104.52,14368.0,90.8786,90.9569,90.8438,90.9569,14368.0
2019-09-05 15:20:00,104.51,104.58,104.43,104.58,14915.0,90.9482,91.0092,90.8786,91.0092,14915.0
2019-09-05 15:30:00,104.59,104.71,104.59,104.67,21042.0,91.0179,91.1223,91.0179,91.0875,21042.0
2019-09-05 15:40:00,104.68,104.76,104.43,104.43,30440.0,91.0962,91.1658,90.8786,90.8786,30440.0
2019-09-05 15:50:00,104.41,104.59,104.32,104.39,89614.0,90.8612,91.0179,90.7829,90.8438,89614.0
2019-09-06 09:30:00,104.27,104.4,104.03,104.4,29433.0,90.7394,90.8525,90.5305,90.8525,29433.0
2019-09-06 09:40:00,104.45,104.55,104.31,104.52,5610.0,90.896,90.983,90.7742,90.9569,5610.0
2019-09-06 09:50:00,104.48,104.7,104.43,104.65,3727.0,90.9221,91.1136,90.8786,91.0701,3727.0
2019-09-06 10:00:00,104.7,104.75,104.58,104.67,7120.0,91.1136,91.1571,91.0092,91.0875,7120.0
2019-09-06 10:10:00,104.66,104.9,104.62,104.81,8058.0,91.0788,91.2876,91.044,91.2093,8058.0
2019-09-06 10:20:00,104.8,104.95,104.8,104.91,4997.0,91.2006,91.3311,91.2006,91.2963,4997.0
2019-09-06 10:30:00,104.95,105.1,104.95,105.02,21380.0,91.3311,91.4617,91.3311,91.3921,21380.0
2019-09-06 10:40:00,105.03,105.06,105.0,105.05,9189.0,91.4008,91.4269,91.3747,91.4182,9189.0
2019-09-06 10:50:00,105.03,105.11,104.97,105.04,8515.0,91.4008,91.4704,91.3485,91.4095,8515.0
2019-09-06 11:00:00,105.05,105.1,104.99,105.02,4592.0,91.4182,91.4617,91.3659,91.3921,4592.0
2019-09-06 11:10:00,105.01,105.19,105.01,105.19,6666.0,91.3834,91.54,91.3834,91.54,6666.0
2019-09-06 11:20:00,105.2,105.2,105.08,105.12,9071.0,91.5487,91.5487,91.4443,91.4791,9071.0
2019-09-06 11:30:00,105.13,105.19,105.04,105.14,8868.0,91.4878,91.54,91.4095,91.4965,8868.0
2019-09-06 11:40:00,105.14,105.27,105.14,105.23,5129.0,91.4965,91.6096,91.4965,91.5748,5129.0
2019-09-06 11:50:00,105.21,105.22,105.09,105.13,9900.0,91.5574,91.5661,91.453,91.4878,9900.0
2019-09-06 12:00:00,105.14,105.2,105.11,105.19,4702.0,91.4965,91.5487,91.4704,91.54,4702.0
2019-09-06 12:10:00,105.17,105.22,105.16,105.22,5684.0,91.5226,91.5661,91.5139,91.5661,5684.0
2019-09-06 12:20:00,105.21,105.39,105.21,105.31,8499.0,91.5574,91.714,91.5574,91.6444,8499.0
2019-09-06 12:30:00,105.29,105.4,105.26,105.4,21945.0,91.627,91.7227,91.6009,91.7227,21945.0
2019-09-06 12:40:00,105.41,105.42,105.29,105.34,18491.0,91.7314,91.7402,91.627,91.6705,18491.0
2019-09-06 12:50:00,105.34,105.4,105.27,105.38,10617.0,91.6705,91.7227,91.6096,91.7053,10617.0
2019-09-06 13:00:00,105.36,105.41,105.33,105.39,7340.0,91.6879,91.7314,91.6618,91.714,7340.0
2019-09-06 13:10:00,105.38,105.5,105.37,105.48,10542.0,91.7053,91.8098,91.6966,91.7924,10542.0
2019-09-06 13:20:00,105.48,105.54,105.42,105.52,6467.0,91.7924,91.8446,91.7402,91.8272,6467.0
2019-09-06 13:30:00,105.52,105.55,105.39,105.39,7833.0,91.8272,91.8533,91.714,91.714,7833.0
2019-09-06 13:40:00,105.4,105.45,105.37,105.42,5992.0,91.7227,91.7663,91.6966,91.7402,5992.0
2019-09-06 13:50:00,105.42,105.5,105.4,105.5,8904.0,91.7402,91.8098,91.7227,91.8098,8904.0
2019-09-06 14:00:00,105.52,105.52,105.29,105.34,15160.0,91.8272,91.8272,91.627,91.6705,15160.0
2019-09-06 14:10:00,105.35,105.37,105.32,105.33,4485.0,91.6792,91.6966,91.6531,91.6618,4485.0
2019-09-06 14:20:00,105.32,105.34,105.17,105.2,6997.0,91.6531,91.6705,91.5226,91.5487,6997.0
2019-09-06 14:30:00,105.21,105.3,105.18,105.18,10796.0,91.5574,91.6357,91.5313,91.5313,10796.0
2019-09-06 14:40:00,105.21,105.21,105.12,105.2,10884.0,91.5574,91.5574,91.4791,91.5487,10884.0
2019-09-06 14:50:00,105.19,105.21,105.14,105.19,9191.0,91.54,91.5574,91.4965,91.54,9191.0
2019-09-06 15:00:00,105.21,105.26,105.2,105.23,12990.0,91.5574,91.6009,91.5487,91.5748,12990.0
2019-09-06 15:10:00,105.24,105.28,105.23,105.27,13009.0,91.5835,91.6183,91.5748,91.6096,13009.0
2019-09-06 15:20:00,105.27,105.38,105.27,105.36,19844.0,91.6096,91.7053,91.6096,91.6879,19844.0
2019-09-06 15:30:00,105.38,105.46,105.33,105.36,23836.0,91.7053,91.775,91.6618,91.6879,23836.0
2019-09-06 15:40:00,105.37,105.38,105.19,105.23,27877.0,91.6966,91.7053,91.54,91.5748,27877.0
2019-09-06 15:50:00,105.24,105.34,105.18,105.29,82944.0,91.5835,91.6705,91.5313,91.627,82944.0
2019-09-09 09:30:00,106.03,106.1,105.2,105.2,25002.0,92.271,92.3319,91.5487,91.5487,25002.0
2019-09-09 09:40:00,105.15,105.29,105.09,105.17,9344.0,91.5052,91.627,91.453,91.5226,9344.0
2019-09-09 09:50:00,105.12,105.33,105.11,105.29,7443.0,91.4791,91.6618,91.4704,91.627,7443.0
2019-09-09 10:00:00,105.3,105.44,105.2,105.43,7000.0,91.6357,91.7576,91.5487,91.7489,7000.0
2019-09-09 10:10:00,105.51,105.74,105.48,105.73,9235.0,91.8185,92.0186,91.7924,92.0099,9235.0
2019-09-09 10:20:00,105.73,105.82,105.59,105.59,8049.0,92.0099,92.0882,91.8881,91.8881,8049.0
2019-09-09 10:30:00,105.59,105.69,105.53,105.65,7661.0,91.8881,91.9751,91.8359,91.9403,7661.0
2019-09-09 10:40:00,105.63,105.64,105.39,105.4,8986.0,91.9229,91.9316,91.714,91.7227,8986.0
2019-09-09 10:50:00,105.38,105.52,105.37,105.52,10276.0,91.7053,91.8272,91.6966,91.8272,10276.0
2019-09-09 11:00:00,105.57,105.57,105.26,105.34,10744.0,91.8707,91.8707,91.6009,91.6705,10744.0
2019-09-09 11:10:00,105.33,105.45,105.33,105.42,11598.0,91.6618,91.7663,91.6618,91.7402,11598.0
2019-09-09 11:20:00,105.4,105.42,105.09,105.1,10848.0,91.7227,91.7402,91.453,91.4617,10848.0
2019-09-09 11:30:00,105.08,105.1,105.03,105.06,7182.0,91.4443,91.4617,91.4008,91.4269,7182.0
2019-09-09 11:40:00,105.04,105.07,104.9,104.94,8383.0,91.4095,91.4356,91.2876,91.3224,8383.0
2019-09-09 11:50:00,104.94,104.95,104.87,104.9,6998.0,91.3224,91.3311,91.2615,91.2876,6998.0
2019-09-09 12:00:00,104.88,104.93,104.84,104.87,6405.0,91.2702,91.3137,91.2354,91.2615,6405.0
2019-09-09 12:10:00,104.85,105.1,104.85,105.02,8590.0,91.2441,91.4617,91.2441,91.3921,8590.0
2019-09-09 12:20:00,105.01,105.03,104.83,104.87,7794.0,91.3834,91.4008,91.2267,91.2615,7794.0
2019-09-09 12:30:00,104.86,104.89,104.8,104.84,6633.0,91.2528,91.2789,91.2006,91.2354,6633.0
2019-09-09 12:40:00,104.86,104.97,104.85,104.93,6361.0,91.2528,91.3485,91.2441,91.3137,6361.0
2019-09-09 12:50:00,104.94,105.1,104.86,105.09,6546.0,91.3224,91.4617,91.2528,91.453,6546.0
2019-09-09 13:00:00,105.09,105.17,105.06,105.14,4526.0,91.453,91.5226,91.4269,91.4965,4526.0
2019-09-09 13:10:00,105.15,105.16,105.08,105.09,5314.0,91.5052,91.5139,91.4443,91.453,5314.0
2019-09-09 13:20:00,105.1,105.12,104.98,105.02,4751.0,91.4617,91.4791,91.3572,91.3921,4751.0
2019-09-09 13:30:00,105.06,105.13,104.98,105.09,8163.0,91.4269,91.4878,91.3572,91.453,8163.0
2019-09-09 13:40:00,105.13,105.23,105.11,105.21,7851.0,91.4878,91.5748,91.4704,91.5574,7851.0
2019-09-09 13:50:00,105.24,105.33,105.12,105.15,5213.0,91.5835,91.6618,91.4791,91.5052,5213.0
2019-09-09 14:00:00,105.16,105.36,105.15,105.29,5299.0,91.5139,91.6879,91.5052,91.627,5299.0
2019-09-09 14:10:00,105.32,105.43,105.31,105.42,8921.0,91.6531,91.7489,91.6444,91.7402,8921.0
2019-09-09 14:20:00,105.41,105.61,105.39,105.61,21364.0,91.7314,91.9055,91.714,91.9055,21364.0
2019-09-09 14:30:00,105.6,105.91,105.6,105.77,42165.0,91.8968,92.1666,91.8968,92.0447,42165.0
2019-09-09 14:40:00,105.8,105.84,105.73,105.79,10442.0,92.0708,92.1056,92.0099,92.0621,10442.0
2019-09-09 14:50:00,105.81,105.82,105.75,105.79,9668.0,92.0795,92.0882,92.0273,92.0621,9668.0
2019-09-09 15:00:00,105.81,105.9,105.76,105.79,14870.0,92.0795,92.1579,92.036,92.0621,14870.0
2019-09-09 15:10:00,105.79,105.99,105.79,105.99,16278.0,92.0621,92.2362,92.0621,92.2362,16278.0
2019-09-09 15:20:00,105.98,106.01,105.88,105.91,19444.0,92.2275,92.2536,92.1405,92.1666,19444.0
2019-09-09 15:30:00,105.92,105.92,105.78,105.83,31727.0,92.1753,92.1753,92.0534,92.0969,31727.0
2019-09-09 15:40:00,105.83,105.85,105.75,105.77,33284.0,92.0969,92.1144,92.0273,92.0447,33284.0
2019-09-09 15:50:00,105.77,105.87,105.7,105.81,84816.0,92.0447,92.1318,91.9838,92.0795,84816.0
2019-09-10 09:30:00,105.99,106.02,105.48,105.5,26108.0,92.2362,92.2623,91.7924,91.8098,26108.0
2019-09-10 09:40:00,105.45,105.47,105.04,105.22,16520.0,91.7663,91.7837,91.4095,91.5661,16520.0
2019-09-10 09:50:00,105.2,105.23,104.8,104.97,16226.0,91.5487,91.5748,91.2006,91.3485,16226.0
2019-09-10 10:00:00,104.97,105.06,104.56,104.72,18530.0,91.3485,91.4269,90.9917,91.131,18530.0
2019-09-10 10:10:00,104.6,104.68,104.23,104.56,26577.0,91.0266,91.0962,90.7046,90.9917,26577.0
2019-09-10 10:20:00,104.56,104.61,104.31,104.5,23587.0,90.9917,91.0353,90.7742,90.9395,23587.0
2019-09-10 10:30:00,104.52,104.52,104.3,104.3,20942.0,90.9569,90.9569,90.7655,90.7655,20942.0
2019-09-10 10:40:00,104.36,104.47,104.22,104.37,29516.0,90.8177,90.9134,90.6959,90.8264,29516.0
2019-09-10 10:50:00,104.36,104.54,104.12,104.12,33378.0,90.8177,90.9743,90.6088,90.6088,33378.0
2019-09-10 11:00:00,104.11,104.18,103.94,103.97,13582.0,90.6001,90.6611,90.4522,90.4783,13582.0
2019-09-10 11:10:00,103.99,104.38,103.97,104.36,11059.0,90.4957,90.8351,90.4783,90.8177,11059.0
2019-09-10 11:20:00,104.37,104.57,104.37,104.41,9094.0,90.8264,91.0005,90.8264,90.8612,9094.0
2019-09-10 11:30:00,104.45,104.48,104.35,104.36,20405.0,90.896,90.9221,90.809,90.8177,20405.0
2019-09-10 11:40:00,104.38,104.68,104.34,104.63,10555.0,90.8351,91.0962,90.8003,91.0527,10555.0
2019-09-10 11:50:00,104.64,104.89,104.63,104.76,12093.0,91.0614,91.2789,91.0527,91.1658,12093.0
2019-09-10 12:00:00,104.76,104.98,104.76,104.9,15334.0,91.1658,91.3572,91.1658,91.2876,15334.0
2019-09-10 12:10:00,104.84,104.92,104.75,104.88,15613.0,91.2354,91.305,91.1571,91.2702,15613.0
2019-09-10 12:20:00,104.88,104.97,104.84,104.89,17933.0,91.2702,91.3485,91.2354,91.2789,17933.0
2019-09-10 12:30:00,104.9,105.0,104.89,104.95,10353.0,91.2876,91.3747,91.2789,91.3311,10353.0
2019-09-10 12:40:00,104.96,105.27,104.95,105.26,15423.0,91.3398,91.6096,91.3311,91.6009,15423.0
2019-09-10 12:50:00,105.28,105.28,105.2,105.25,11801.0,91.6183,91.6183,91.5487,91.5922,11801.0
2019-09-10 13:00:00,105.26,105.28,105.16,105.16,13395.0,91.6009,91.6183,91.5139,91.5139,13395.0
2019-09-10 13:10:00,105.18,105.19,104.85,104.93,24331.0,91.5313,91.54,91.2441,91.3137,24331.0
2019-09-10 13:20:00,104.94,105.04,104.89,105.02,10538.0,91.3224,91.4095,91.2789,91.3921,10538.0
2019-09-10 13:30:00,105.01,105.19,104.99,105.14,12366.0,91.3834,91.54,91.3659,91.4965,12366.0
2019-09-10 13:40:00,105.15,105.23,105.09,105.21,8917.0,91.5052,91.5748,91.453,91.5574,8917.0
2019-09-10 13:50:00,105.19,105.31,105.18,105.23,11878.0,91.54,91.6444,91.5313,91.5748,11878.0
2019-09-10 14:00:00,105.21,105.25,105.11,105.2,12566.0,91.5574,91.5922,91.4704,91.5487,12566.0
2019-09-10 14:10:00,105.2,105.26,105.05,105.07,9648.0,91.5487,91.6009,91.4182,91.4356,9648.0
2019-09-10 14:20:00,105.05,105.15,105.03,105.06,10907.0,91.4182,91.5052,91.4008,91.4269,10907.0
2019-09-10 14:30:00,105.06,105.12,105.02,105.11,12056.0,91.4269,91.4791,91.3921,91.4704,12056.0
2019-09-10 14:40:00,105.1,105.1,104.98,104.99,11466.0,91.4617,91.4617,91.3572,91.3659,11466.0
2019-09-10 14:50:00,105.0,105.04,104.89,105.02,12852.0,91.3747,91.4095,91.2789,91.3921,12852.0
2019-09-10 15:00:00,105.01,105.13,104.95,104.97,13074.0,91.3834,91.4878,91.3311,91.3485,13074.0
2019-09-10 15:10:00,104.96,105.07,104.95,105.06,14534.0,91.3398,91.4356,91.3311,91.4269,14534.0
2019-09-10 15:20:00,105.05,105.08,104.91,105.04,19240.0,91.4182,91.4443,91.2963,91.4095,19240.0
2019-09-10 15:30:00,105.04,105.22,105.04,105.17,23887.0,91.4095,91.5661,91.4095,91.5226,23887.0
2019-09-10 15:40:00,105.16,105.32,105.15,105.28,38713.0,91.5139,91.6531,91.5052,91.6183,38713.0
2019-09-10 15:50:00,105.27,105.66,105.24,105.66,143264.0,91.6096,91.949,91.5835,91.949,143264.0
2019-09-11 09:30:00,105.45,106.02,104.73,105.23,46886.0,91.7663,92.2623,91.1397,91.5748,46886.0
2019-09-11 09:40:00,105.25,105.73,105.21,105.65,10635.0,91.5922,92.0099,91.5574,91.9403,10635.0
2019-09-11 09:50:00,105.62,105.65,105.4,105.42,19380.0,91.9142,91.9403,91.7227,91.7402,19380.0
2019-09-11 10:00:00,105.43,105.52,105.39,105.42,26702.0,91.7489,91.8272,91.714,91.7402,26702.0
2019-09-11 10:10:00,105.46,105.5,105.3,105.4,12095.0,91.775,91.8098,91.6357,91.7227,12095.0
2019-09-11 10:20:00,105.44,105.63,105.38,105.61,20785.0,91.7576,91.9229,91.7053,91.9055,20785.0
2019-09-11 10:30:00,105.59,105.71,105.58,105.6,11037.0,91.8881,91.9925,91.8794,91.8968,11037.0
2019-09-11 10:40:00,105.59,105.63,105.43,105.46,11195.0,91.8881,91.9229,91.7489,91.775,11195.0
2019-09-11 10:50:00,105.48,105.54,105.4,105.45,11471.0,91.7924,91.8446,91.7227,91.7663,11471.0
2019-09-11 11:00:00,105.46,105.64,105.46,105.58,11977.0,91.775,91.9316,91.775,91.8794,11977.0
2019-09-11 11:10:00,105.54,105.57,105.4,105.54,11260.0,91.8446,91.8707,91.7227,91.8446,11260.0
2019-09-11 11:20:00,105.58,105.65,105.49,105.54,9994.0,91.8794,91.9403,91.8011,91.8446,9994.0
2019-09-11 11:30:00,105.56,105.72,105.52,105.69,11281.0,91.862,92.0012,91.8272,91.9751,11281.0
2019-09-11 11:40:00,105.7,106.02,105.68,105.96,24316.0,91.9838,92.2623,91.9664,92.2101,24316.0
2019-09-11 11:50:00,105.95,106.13,105.95,106.1,14950.0,92.2014,92.358,92.2014,92.3319,14950.0
2019-09-11 12:00:00,106.06,106.07,105.8,105.83,11830.0,92.2971,92.3058,92.0708,92.0969,11830.0
2019-09-11 12:10:00,105.8,105.91,105.76,105.88,9032.0,92.0708,92.1666,92.036,92.1405,9032.0
2019-09-11 12:20:00,105.91,106.0,105.83,105.84,14511.0,92.1666,92.2449,92.0969,92.1056,14511.0
2019-09-11 12:30:00,105.85,105.9,105.61,105.75,13770.0,92.1144,92.1579,91.9055,92.0273,13770.0
2019-09-11 12:40:00,105.73,105.78,105.68,105.76,16855.0,92.0099,92.0534,91.9664,92.036,16855.0
2019-09-11 12:50:00,105.8,105.88,105.73,105.81,15501.0,92.0708,92.1405,92.0099,92.0795,15501.0
2019-09-11 13:00:00,105.84,106.04,105.8,106.04,12139.0,92.1056,92.2797,92.0708,92.2797,12139.0
2019-09-11 13:10:00,106.03,106.13,105.99,106.07,16240.0,92.271,92.358,92.2362,92.3058,16240.0
2019-09-11 13:20:00,106.1,106.12,105.91,105.91,14260.0,92.3319,92.3493,92.1666,92.1666,14260.0
2019-09-11 13:30:00,105.9,105.96,105.76,105.8,16051.0,92.1579,92.2101,92.036,92.0708,16051.0
2019-09-11 13:40:00,105.82,105.88,105.72,105.87,10848.0,92.0882,92.1405,92.0012,92.1318,10848.0
2019-09-11 13:50:00,105.87,105.87,105.78,105.84,9114.0,92.1318,92.1318,92.0534,92.1056,9114.0
2019-09-11 14:00:00,105.82,105.91,105.71,105.85,10874.0,92.0882,92.1666,91.9925,92.1144,10874.0
2019-09-11 14:10:00,105.86,105.87,105.58,105.77,20657.0,92.1231,92.1318,91.8794,92.0447,20657.0
2019-09-11 14:20:00,105.78,105.86,105.77,105.79,18778.0,92.0534,92.1231,92.0447,92.0621,18778.0
2019-09-11 14:30:00,105.77,105.81,105.67,105.71,17872.0,92.0447,92.0795,91.9577,91.9925,17872.0
2019-09-11 14:40:00,105.73,105.75,105.47,105.54,20485.0,92.0099,92.0273,91.7837,91.8446,20485.0
2019-09-11 14:50:00,105.54,105.6,105.49,105.51,27654.0,91.8446,91.8968,91.8011,91.8185,27654.0
2019-09-11 15:00:00,105.52,105.63,105.5,105.59,33405.0,91.8272,91.9229,91.8098,91.8881,33405.0
2019-09-11 15:10:00,105.61,105.79,105.61,105.76,18843.0,91.9055,92.0621,91.9055,92.036,18843.0
2019-09-11 15:20:00,105.77,105.88,105.76,105.84,27550.0,92.0447,92.1405,92.036,92.1056,27550.0
2019-09-11 15:30:00,105.85,105.91,105.82,105.84,29833.0,92.1144,92.1666,92.0882,92.1056,29833.0
2019-09-11 15:40:00,105.83,105.85,105.72,105.81,30254.0,92.0969,92.1144,92.0012,92.0795,30254.0
2019-09-11 15:50:00,105.82,106.16,105.82,106.14,118198.0,92.0882,92.3841,92.0882,92.3667,118198.0
2019-09-12 09:30:00,106.32,106.58,105.6,105.61,25317.0,92.5234,92.7496,91.8968,91.9055,25317.0
2019-09-12 09:40:00,105.69,106.17,105.63,105.85,14318.0,91.9751,92.3928,91.9229,92.1144,14318.0
2019-09-12 09:50:00,105.93,106.13,105.76,105.81,10598.0,92.184,92.358,92.036,92.0795,10598.0
2019-09-12 10:00:00,105.79,105.82,105.67,105.69,18566.0,92.0621,92.0882,91.9577,91.9751,18566.0
2019-09-12 10:10:00,105.71,106.3,105.71,106.01,23482.0,91.9925,92.506,91.9925,92.2536,23482.0
2019-09-12 10:20:00,105.98,106.29,105.91,106.27,25259.0,92.2275,92.4973,92.1666,92.4798,25259.0
2019-09-12 10:30:00,106.23,106.28,106.07,106.27,12391.0,92.445,92.4886,92.3058,92.4798,12391.0
2019-09-12 10:40:00,106.29,106.54,106.17,106.44,25736.0,92.4973,92.7148,92.3928,92.6278,25736.0
2019-09-12 10:50:00,106.43,106.47,105.71,105.81,33716.0,92.6191,92.6539,91.9925,92.0795,33716.0
2019-09-12 11:00:00,105.78,105.81,105.57,105.75,7785.0,92.0534,92.0795,91.8707,92.0273,7785.0
2019-09-12 11:10:00,105.75,105.98,105.66,105.97,13828.0,92.0273,92.2275,91.949,92.2188,13828.0
2019-09-12 11:20:00,105.96,106.16,105.94,106.11,9571.0,92.2101,92.3841,92.1927,92.3406,9571.0
2019-09-12 11:30:00,106.14,106.28,106.11,106.28,9103.0,92.3667,92.4886,92.3406,92.4886,9103.0
2019-09-12 11:40:00,106.31,106.48,106.28,106.48,15290.0,92.5147,92.6626,92.4886,92.6626,15290.0
2019-09-12 11:50:00,106.49,106.76,106.38,106.75,13632.0,92.6713,92.9063,92.5756,92.8976,13632.0
2019-09-12 12:00:00,106.75,106.75,106.61,106.63,15747.0,92.8976,92.8976,92.7757,92.7931,15747.0
2019-09-12 12:10:00,106.63,106.65,106.45,106.65,11637.0,92.7931,92.8105,92.6365,92.8105,11637.0
2019-09-12 12:20:00,106.67,106.85,106.61,106.84,15015.0,92.8279,92.9846,92.7757,92.9759,15015.0
2019-09-12 12:30:00,106.85,106.85,106.62,106.66,15455.0,92.9846,92.9846,92.7844,92.8192,15455.0
2019-09-12 12:40:00,106.67,106.75,106.64,106.64,11913.0,92.8279,92.8976,92.8018,92.8018,11913.0
2019-09-12 12:50:00,106.64,106.73,106.59,106.68,11763.0,92.8018,92.8802,92.7583,92.8366,11763.0
2019-09-12 13:00:00,106.7,106.84,106.63,106.69,21835.0,92.8541,92.9759,92.7931,92.8453,21835.0
2019-09-12 13:10:00,106.66,106.66,106.53,106.55,8617.0,92.8192,92.8192,92.7061,92.7235,8617.0
2019-09-12 13:20:00,106.51,106.52,106.4,106.46,12087.0,92.6887,92.6974,92.593,92.6452,12087.0
2019-09-12 13:30:00,106.48,106.55,106.48,106.5,12386.0,92.6626,92.7235,92.6626,92.68,12386.0
2019-09-12 13:40:00,106.51,106.55,106.48,106.5,17008.0,92.6887,92.7235,92.6626,92.68,17008.0
2019-09-12 13:50:00,106.53,106.59,106.51,106.51,6404.0,92.7061,92.7583,92.6887,92.6887,6404.0
2019-09-12 14:00:00,106.52,106.61,106.48,106.59,14856.0,92.6974,92.7757,92.6626,92.7583,14856.0
2019-09-12 14:10:00,106.59,106.59,106.43,106.47,12773.0,92.7583,92.7583,92.6191,92.6539,12773.0
2019-09-12 14:20:00,106.47,106.47,106.32,106.35,16500.0,92.6539,92.6539,92.5234,92.5495,16500.0
2019-09-12 14:30:00,106.38,106.59,106.36,106.59,8754.0,92.5756,92.7583,92.5582,92.7583,8754.0
2019-09-12 14:40:00,106.62,106.68,106.6,106.68,10201.0,92.7844,92.8366,92.767,92.8366,10201.0
2019-09-12 14:50:00,106.68,106.76,106.63,106.69,12203.0,92.8366,92.9063,92.7931,92.8453,12203.0
2019-09-12 15:00:00,106.68,106.73,106.59,106.59,12700.0,92.8366,92.8802,92.7583,92.7583,12700.0
2019-09-12 15:10:00,106.58,106.71,106.57,106.7,12000.0,92.7496,92.8628,92.7409,92.8541,12000.0
2019-09-12 15:20:00,106.68,106.72,106.61,106.62,16198.0,92.8366,92.8715,92.7757,92.7844,16198.0
2019-09-12 15:30:00,106.63,106.8,106.61,106.74,20291.0,92.7931,92.9411,92.7757,92.8889,20291.0
2019-09-12 15:40:00,106.75,106.76,106.45,106.45,34962.0,92.8976,92.9063,92.6365,92.6365,34962.0
2019-09-12 15:50:00,106.45,106.69,106.4,106.58,102951.0,92.6365,92.8453,92.593,92.7496,102951.0
2019-09-13 09:30:00,106.91,106.99,105.85,106.35,98205.0,93.0368,93.1064,92.1144,92.5495,98205.0
2019-09-13 09:40:00,106.35,107.23,106.28,106.55,70017.0,92.5495,93.3153,92.4886,92.7235,70017.0
2019-09-13 09:50:00,106.56,106.87,106.39,106.44,14246.0,92.7322,93.002,92.5843,92.6278,14246.0
2019-09-13 10:00:00,106.43,106.43,105.94,106.21,27741.0,92.6191,92.6191,92.1927,92.4276,27741.0
2019-09-13 10:10:00,106.18,106.5,106.15,106.46,16727.0,92.4015,92.68,92.3754,92.6452,16727.0
2019-09-13 10:20:00,106.45,106.68,106.45,106.59,13706.0,92.6365,92.8366,92.6365,92.7583,13706.0
2019-09-13 10:30:00,106.6,106.62,106.47,106.51,10701.0,92.767,92.7844,92.6539,92.6887,10701.0
2019-09-13 10:40:00,106.52,106.69,106.45,106.59,10035.0,92.6974,92.8453,92.6365,92.7583,10035.0
2019-09-13 10:50:00,106.56,106.68,106.46,106.5,21641.0,92.7322,92.8366,92.6452,92.68,21641.0
2019-09-13 11:00:00,106.49,106.53,106.31,106.48,28744.0,92.6713,92.7061,92.5147,92.6626,28744.0
2019-09-13 11:10:00,106.48,106.51,106.34,106.43,13162.0,92.6626,92.6887,92.5408,92.6191,13162.0
2019-09-13 11:20:00,106.4,106.46,106.31,106.41,10515.0,92.593,92.6452,92.5147,92.6017,10515.0
2019-09-13 11:30:00,106.42,106.42,106.27,106.33,18599.0,92.6104,92.6104,92.4798,92.5321,18599.0
2019-09-13 11:40:00,106.36,106.47,106.27,106.44,20577.0,92.5582,92.6539,92.4798,92.6278,20577.0
2019-09-13 11:50:00,106.43,106.49,106.33,106.42,6586.0,92.6191,92.6713,92.5321,92.6104,6586.0
2019-09-13 12:00:00,106.45,106.59,106.43,106.47,15186.0,92.6365,92.7583,92.6191,92.6539,15186.0
2019-09-13 12:10:00,106.46,106.55,106.44,106.51,6379.0,92.6452,92.7235,92.6278,92.6887,6379.0
2019-09-13 12:20:00,106.46,106.46,106.34,106.38,6581.0,92.6452,92.6452,92.5408,92.5756,6581.0
2019-09-13 12:30:00,106.35,106.37,106.28,106.33,10484.0,92.5495,92.5669,92.4886,92.5321,10484.0
2019-09-13 12:40:00,106.33,106.43,106.31,106.35,6645.0,92.5321,92.6191,92.5147,92.5495,6645.0
2019-09-13 12:50:00,106.35,106.37,106.19,106.19,27692.0,92.5495,92.5669,92.4102,92.4102,27692.0
2019-09-13 13:00:00,106.18,106.19,106.01,106.05,25451.0,92.4015,92.4102,92.2536,92.2884,25451.0
2019-09-13 13:10:00,106.07,106.12,106.01,106.02,8165.0,92.3058,92.3493,92.2536,92.2623,8165.0
2019-09-13 13:20:00,106.01,106.09,105.99,106.06,13384.0,92.2536,92.3232,92.2362,92.2971,13384.0
2019-09-13 13:30:00,106.07,106.15,105.98,106.03,10553.0,92.3058,92.3754,92.2275,92.271,10553.0
2019-09-13 13:40:00,106.01,106.12,105.97,106.09,7455.0,92.2536,92.3493,92.2188,92.3232,7455.0
2019-09-13 13:50:00,106.1,106.24,106.1,106.24,4389.0,92.3319,92.4537,92.3319,92.4537,4389.0
2019-09-13 14:00:00,106.24,106.29,106.14,106.22,12038.0,92.4537,92.4973,92.3667,92.4363,12038.0
2019-09-13 14:10:00,106.21,106.21,106.05,106.05,7630.0,92.4276,92.4276,92.2884,92.2884,7630.0
2019-09-13 14:20:00,106.09,106.16,106.04,106.16,6693.0,92.3232,92.3841,92.2797,92.3841,6693.0
2019-09-13 14:30:00,106.17,106.27,106.14,106.19,40184.0,92.3928,92.4798,92.3667,92.4102,40184.0
2019-09-13 14:40:00,106.18,106.18,105.91,105.92,16255.0,92.4015,92.4015,92.1666,92.1753,16255.0
2019-09-13 14:50:00,105.94,106.04,105.9,105.9,11309.0,92.1927,92.2797,92.1579,92.1579,11309.0
2019-09-13 15:00:00,105.88,105.94,105.62,105.73,30822.0,92.1405,92.1927,91.9142,92.0099,30822.0
2019-09-13 15:10:00,105.71,105.79,105.51,105.54,33761.0,91.9925,92.0621,91.8185,91.8446,33761.0
2019-09-13 15:20:00,105.51,105.69,105.5,105.67,20067.0,91.8185,91.9751,91.8098,91.9577,20067.0
2019-09-13 15:30:00,105.68,105.75,105.61,105.62,22906.0,91.9664,92.0273,91.9055,91.9142,22906.0
2019-09-13 15:40:00,105.62,105.91,105.61,105.91,37258.0,91.9142,92.1666,91.9055,92.1666,37258.0
2019-09-13 15:50:00,105.91,105.95,105.73,105.76,75339.0,92.1666,92.2014,92.0099,92.036,75339.0
2019-09-16 09:30:00,105.47,105.47,105.05,105.32,26973.0,91.7837,91.7837,91.4182,91.6531,26973.0
2019-09-16 09:40:00,105.32,105.79,105.28,105.73,8401.0,91.6531,92.0621,91.6183,92.0099,8401.0
2019-09-16 09:50:00,105.73,106.13,105.53,106.04,21321.0,92.0099,92.358,91.8359,92.2797,21321.0
2019-09-16 10:00:00,106.03,106.13,105.86,105.86,30930.0,92.271,92.358,92.1231,92.1231,30930.0
2019-09-16 10:10:00,105.86,105.91,105.7,105.9,22527.0,92.1231,92.1666,91.9838,92.1579,22527.0
2019-09-16 10:20:00,105.92,105.92,105.75,105.8,8301.0,92.1753,92.1753,92.0273,92.0708,8301.0
2019-09-16 10:30:00,105.81,105.93,105.78,105.9,6878.0,92.0795,92.184,92.0534,92.1579,6878.0
2019-09-16 10:40:00,105.88,105.93,105.79,105.82,14239.0,92.1405,92.184,92.0621,92.0882,14239.0
2019-09-16 10:50:00,105.82,105.98,105.8,105.96,40547.0,92.0882,92.2275,92.0708,92.2101,40547.0
2019-09-16 11:00:00,105.97,106.04,105.82,106.0,16899.0,92.2188,92.2797,92.0882,92.2449,16899.0
2019-09-16 11:10:00,105.98,106.09,105.93,105.98,10518.0,92.2275,92.3232,92.184,92.2275,10518.0
2019-09-16 11:20:00,105.96,106.25,105.94,106.2,15171.0,92.2101,92.4624,92.1927,92.4189,15171.0
2019-09-16 11:30:00,106.19,106.27,106.05,106.11,18534.0,92.4102,92.4798,92.2884,92.3406,18534.0
2019-09-16 11:40:00,106.1,106.12,106.02,106.1,14890.0,92.3319,92.3493,92.2623,92.3319,14890.0
2019-09-16 11:50:00,106.08,106.17,106.03,106.04,10817.0,92.3145,92.3928,92.271,92.2797,10817.0
2019-09-16 12:00:00,106.03,106.05,105.88,106.05,9385.0,92.271,92.2884,92.1405,92.2884,9385.0
2019-09-16 12:10:00,106.06,106.08,105.99,106.06,17432.0,92.2971,92.3145,92.2362,92.2971,17432.0
2019-09-16 12:20:00,106.08,106.08,105.89,105.92,10147.0,92.3145,92.3145,92.1492,92.1753,10147.0
2019-09-16 12:30:00,105.94,106.01,105.83,105.89,8650.0,92.1927,92.2536,92.0969,92.1492,8650.0
2019-09-16 12:40:00,105.9,105.9,105.82,105.87,3695.0,92.1579,92.1579,92.0882,92.1318,3695.0
2019-09-16 12:50:00,105.87,106.01,105.86,105.95,5374.0,92.1318,92.2536,92.1231,92.2014,5374.0
2019-09-16 13:00:00,105.94,106.08,105.91,106.06,27203.0,92.1927,92.3145,92.1666,92.2971,27203.0
2019-09-16 13:10:00,106.06,106.15,106.06,106.14,5582.0,92.2971,92.3754,92.2971,92.3667,5582.0
2019-09-16 13:20:00,106.11,106.17,105.98,105.98,8985.0,92.3406,92.3928,92.2275,92.2275,8985.0
2019-09-16 13:30:00,105.98,106.03,105.94,106.03,9653.0,92.2275,92.271,92.1927,92.271,9653.0
2019-09-16 13:40:00,106.03,106.03,105.96,106.03,8751.0,92.271,92.271,92.2101,92.271,8751.0
2019-09-16 13:50:00,106.01,106.11,105.95,106.09,10458.0,92.2536,92.3406,92.2014,92.3232,10458.0
2019-09-16 14:00:00,106.08,106.11,105.98,106.02,8644.0,92.3145,92.3406,92.2275,92.2623,8644.0
2019-09-16 14:10:00,106.02,106.1,105.97,106.07,15963.0,92.2623,92.3319,92.2188,92.3058,15963.0
2019-09-16 14:20:00,106.05,106.08,105.99,106.04,20884.0,92.2884,92.3145,92.2362,92.2797,20884.0
2019-09-16 14:30:00,106.04,106.06,105.96,105.98,16102.0,92.2797,92.2971,92.2101,92.2275,16102.0
2019-09-16 14:40:00,105.98,106.06,105.97,106.06,6843.0,92.2275,92.2971,92.2188,92.2971,6843.0
2019-09-16 14:50:00,106.04,106.11,106.02,106.08,10823.0,92.2797,92.3406,92.2623,92.3145,10823.0
2019-09-16 15:00:00,106.09,106.09,105.96,106.02,13530.0,92.3232,92.3232,92.2101,92.2623,13530.0
2019-09-16 15:10:00,106.03,106.08,105.94,106.01,26043.0,92.271,92.3145,92.1927,92.2536,26043.0
2019-09-16 15:20:00,105.99,106.07,105.93,105.99,21860.0,92.2362,92.3058,92.184,92.2362,21860.0
2019-09-16 15:30:00,105.97,106.05,105.94,106.03,125438.0,92.2188,92.2884,92.1927,92.271,125438.0
2019-09-16 15:40:00,106.05,106.19,106.03,106.08,17912.0,92.2884,92.4102,92.271,92.3145,17912.0
2019-09-16 15:50:00,106.08,106.41,106.06,106.37,96127.0,92.3145,92.6017,92.2971,92.5669,96127.0
2019-09-17 09:30:00,106.38,106.55,106.12,106.43,19767.0,92.5756,92.7235,92.3493,92.6191,19767.0
2019-09-17 09:40:00,106.45,106.84,106.37,106.72,20174.0,92.6365,92.9759,92.5669,92.8715,20174.0
2019-09-17 09:50:00,106.68,107.02,106.68,107.02,51052.0,92.8366,93.1325,92.8366,93.1325,51052.0
2019-09-17 10:00:00,107.03,107.4,107.03,107.23,54616.0,93.1412,93.4632,93.1412,93.3153,54616.0
2019-09-17 10:10:00,107.25,107.37,107.15,107.23,29808.0,93.3327,93.4371,93.2457,93.3153,29808.0
2019-09-17 10:20:00,107.25,107.4,107.24,107.38,10040.0,93.3327,93.4632,93.324,93.4458,10040.0
2019-09-17 10:30:00,107.42,107.59,107.41,107.55,14204.0,93.4806,93.6286,93.4719,93.5938,14204.0
2019-09-17 10:40:00,107.56,107.65,107.41,107.41,27263.0,93.6025,93.6808,93.4719,93.4719,27263.0
2019-09-17 10:50:00,107.39,107.48,107.25,107.45,23983.0,93.4545,93.5328,93.3327,93.5067,23983.0
2019-09-17 11:00:00,107.46,107.48,107.34,107.45,14094.0,93.5154,93.5328,93.411,93.5067,14094.0
2019-09-17 11:10:00,107.48,107.49,107.32,107.37,12923.0,93.5328,93.5415,93.3936,93.4371,12923.0
2019-09-17 11:20:00,107.37,107.46,107.34,107.45,16613.0,93.4371,93.5154,93.411,93.5067,16613.0
2019-09-17 11:30:00,107.42,107.44,107.3,107.33,10192.0,93.4806,93.498,93.3762,93.4023,10192.0
2019-09-17 11:40:00,107.34,107.37,107.21,107.22,7682.0,93.411,93.4371,93.2979,93.3066,7682.0
2019-09-17 11:50:00,107.21,107.21,107.08,107.12,8663.0,93.2979,93.2979,93.1847,93.2195,8663.0
2019-09-17 12:00:00,107.12,107.21,107.06,107.07,13983.0,93.2195,93.2979,93.1673,93.176,13983.0
2019-09-17 12:10:00,107.07,107.11,107.04,107.05,5145.0,93.176,93.2108,93.1499,93.1586,5145.0
2019-09-17 12:20:00,107.06,107.06,106.83,106.83,10632.0,93.1673,93.1673,92.9672,92.9672,10632.0
2019-09-17 12:30:00,106.84,106.93,106.83,106.87,9329.0,92.9759,93.0542,92.9672,93.002,9329.0
2019-09-17 12:40:00,106.88,106.9,106.8,106.83,12343.0,93.0107,93.0281,92.9411,92.9672,12343.0
2019-09-17 12:50:00,106.83,107.0,106.75,107.0,59782.0,92.9672,93.1151,92.8976,93.1151,59782.0
2019-09-17 13:00:00,106.99,107.05,106.91,107.01,22523.0,93.1064,93.1586,93.0368,93.1238,22523.0
2019-09-17 13:10:00,107.01,107.22,107.01,107.07,14688.0,93.1238,93.3066,93.1238,93.176,14688.0
2019-09-17 13:20:00,107.09,107.11,106.95,106.99,15444.0,93.1934,93.2108,93.0716,93.1064,15444.0
2019-09-17 13:30:00,107.0,107.17,107.0,107.12,18645.0,93.1151,93.2631,93.1151,93.2195,18645.0
2019-09-17 13:40:00,107.14,107.23,107.09,107.21,13823.0,93.237,93.3153,93.1934,93.2979,13823.0
2019-09-17 13:50:00,107.21,107.23,107.08,107.11,14373.0,93.2979,93.3153,93.1847,93.2108,14373.0
2019-09-17 14:00:00,107.13,107.51,107.13,107.33,23280.0,93.2283,93.5589,93.2283,93.4023,23280.0
2019-09-17 14:10:00,107.35,107.37,107.09,107.22,13559.0,93.4197,93.4371,93.1934,93.3066,13559.0
2019-09-17 14:20:00,107.22,107.32,107.16,107.32,24579.0,93.3066,93.3936,93.2544,93.3936,24579.0
2019-09-17 14:30:00,107.33,107.43,107.32,107.42,17260.0,93.4023,93.4893,93.3936,93.4806,17260.0
2019-09-17 14:40:00,107.42,107.48,107.38,107.46,26297.0,93.4806,93.5328,93.4458,93.5154,26297.0
2019-09-17 14:50:00,107.47,107.5,107.26,107.35,42169.0,93.5241,93.5502,93.3414,93.4197,42169.0
2019-09-17 15:00:00,107.36,107.36,107.19,107.31,18824.0,93.4284,93.4284,93.2805,93.3849,18824.0
2019-09-17 15:10:00,107.31,107.32,107.25,107.28,14024.0,93.3849,93.3936,93.3327,93.3588,14024.0
2019-09-17 15:20:00,107.28,107.54,107.28,107.54,27803.0,93.3588,93.585,93.3588,93.585,27803.0
2019-09-17 15:30:00,107.54,107.8,107.52,107.8,37275.0,93.585,93.8113,93.5676,93.8113,37275.0
2019-09-17 15:40:00,107.79,107.87,107.72,107.72,59096.0,93.8026,93.8722,93.7417,93.7417,59096.0
2019-09-17 15:50:00,107.72,107.97,107.64,107.94,180301.0,93.7417,93.9592,93.6721,93.9331,180301.0
2019-09-18 09:30:00,108.0,108.45,107.65,107.95,81723.0,93.9854,94.377,93.6808,93.9418,81723.0
2019-09-18 09:40:00,107.98,108.06,107.88,107.99,32605.0,93.968,94.0376,93.8809,93.9767,32605.0
2019-09-18 09:50:00,107.99,108.09,107.86,107.96,83511.0,93.9767,94.0637,93.8635,93.9505,83511.0
2019-09-18 10:00:00,107.98,108.3,107.96,108.3,42789.0,93.968,94.2464,93.9505,94.2464,42789.0
2019-09-18 10:10:00,108.3,108.62,108.18,108.57,39464.0,94.2464,94.5249,94.142,94.4814,39464.0
2019-09-18 10:20:00,108.57,108.7,108.56,108.68,35169.0,94.4814,94.5945,94.4727,94.5771,35169.0
2019-09-18 10:30:00,108.69,108.7,108.27,108.46,37976.0,94.5858,94.5945,94.2203,94.3857,37976.0
2019-09-18 10:40:00,108.46,108.46,108.11,108.16,17315.0,94.3857,94.3857,94.0811,94.1246,17315.0
2019-09-18 10:50:00,108.18,108.22,108.07,108.21,16978.0,94.142,94.1768,94.0463,94.1681,16978.0
2019-09-18 11:00:00,108.27,108.41,108.18,108.34,29374.0,94.2203,94.3422,94.142,94.2812,29374.0
2019-09-18 11:10:00,108.34,108.47,108.01,108.07,30268.0,94.2812,94.3944,93.9941,94.0463,30268.0
2019-09-18 11:20:00,108.06,108.19,108.04,108.08,26845.0,94.0376,94.1507,94.0202,94.055,26845.0
2019-09-18 11:30:00,108.1,108.11,107.88,108.06,22941.0,94.0724,94.0811,93.8809,94.0376,22941.0
2019-09-18 11:40:00,108.05,108.06,107.88,107.89,14988.0,94.0289,94.0376,93.8809,93.8896,14988.0
2019-09-18 11:50:00,107.89,108.08,107.89,108.05,22502.0,93.8896,94.055,93.8896,94.0289,22502.0
2019-09-18 12:00:00,108.04,108.28,108.04,108.28,24283.0,94.0202,94.229,94.0202,94.229,24283.0
2019-09-18 12:10:00,108.25,108.36,108.19,108.23,15312.0,94.2029,94.2986,94.1507,94.1855,15312.0
2019-09-18 12:20:00,108.21,108.26,108.15,108.26,16618.0,94.1681,94.2116,94.1159,94.2116,16618.0
2019-09-18 12:30:00,108.25,108.37,108.2,108.29,96901.0,94.2029,94.3073,94.1594,94.2377,96901.0
2019-09-18 12:40:00,108.28,108.34,108.2,108.25,18827.0,94.229,94.2812,94.1594,94.2029,18827.0
2019-09-18 12:50:00,108.25,108.29,108.23,108.26,15538.0,94.2029,94.2377,94.1855,94.2116,15538.0
2019-09-18 13:00:00,108.27,108.36,108.22,108.29,13237.0,94.2203,94.2986,94.1768,94.2377,13237.0
2019-09-18 13:10:00,108.28,108.3,108.16,108.3,13260.0,94.229,94.2464,94.1246,94.2464,13260.0
2019-09-18 13:20:00,108.29,108.38,108.28,108.3,21401.0,94.2377,94.316,94.229,94.2464,21401.0
2019-09-18 13:30:00,108.29,108.36,108.24,108.34,28299.0,94.2377,94.2986,94.1942,94.2812,28299.0
2019-09-18 13:40:00,108.34,108.35,108.19,108.21,24671.0,94.2812,94.2899,94.1507,94.1681,24671.0
2019-09-18 13:50:00,108.2,108.32,107.9,107.9,21758.0,94.1594,94.2638,93.8983,93.8983,21758.0
2019-09-18 14:00:00,107.89,108.38,107.18,108.0,48328.0,93.8896,94.316,93.2718,93.9854,48328.0
2019-09-18 14:10:00,108.0,108.17,107.59,107.63,29700.0,93.9854,94.1333,93.6286,93.6634,29700.0
2019-09-18 14:20:00,107.65,107.8,107.52,107.54,16107.0,93.6808,93.8113,93.5676,93.585,16107.0
2019-09-18 14:30:00,107.53,107.7,107.47,107.53,21809.0,93.5763,93.7243,93.5241,93.5763,21809.0
2019-09-18 14:40:00,107.51,107.58,107.28,107.43,35368.0,93.5589,93.6199,93.3588,93.4893,35368.0
2019-09-18 14:50:00,107.43,107.63,107.38,107.43,23146.0,93.4893,93.6634,93.4458,93.4893,23146.0
2019-09-18 15:00:00,107.43,107.55,107.32,107.55,19540.0,93.4893,93.5938,93.3936,93.5938,19540.0
2019-09-18 15:10:00,107.54,107.7,107.54,107.7,18490.0,93.585,93.7243,93.585,93.7243,18490.0
2019-09-18 15:20:00,107.69,107.72,107.58,107.64,18572.0,93.7156,93.7417,93.6199,93.6721,18572.0
2019-09-18 15:30:00,107.64,107.96,107.64,107.94,32351.0,93.6721,93.9505,93.6721,93.9331,32351.0
2019-09-18 15:40:00,107.94,108.1,107.91,107.92,36394.0,93.9331,94.0724,93.907,93.9157,36394.0
2019-09-18 15:50:00,107.93,108.01,107.79,107.99,97361.0,93.9244,93.9941,93.8026,93.9767,97361.0
2019-09-19 09:30:00,108.16,108.66,108.12,108.45,35734.0,94.1246,94.5597,94.0898,94.377,35734.0
2019-09-19 09:40:00,108.49,108.76,108.41,108.74,20517.0,94.4118,94.6467,94.3422,94.6293,20517.0
2019-09-19 09:50:00,108.75,109.03,108.71,109.02,27040.0,94.638,94.8817,94.6032,94.873,27040.0
2019-09-19 10:00:00,109.03,109.1,108.94,109.0,27505.0,94.8817,94.9426,94.8034,94.8556,27505.0
2019-09-19 10:10:00,109.0,109.08,108.9,109.03,22663.0,94.8556,94.9252,94.7686,94.8817,22663.0
2019-09-19 10:20:00,109.0,109.05,108.87,108.88,38807.0,94.8556,94.8991,94.7425,94.7512,38807.0
2019-09-19 10:30:00,108.9,108.93,108.8,108.8,15887.0,94.7686,94.7947,94.6815,94.6815,15887.0
2019-09-19 10:40:00,108.81,108.9,108.74,108.88,24307.0,94.6902,94.7686,94.6293,94.7512,24307.0
2019-09-19 10:50:00,108.88,108.93,108.79,108.84,12291.0,94.7512,94.7947,94.6728,94.7164,12291.0
2019-09-19 11:00:00,108.84,108.84,108.75,108.8,10660.0,94.7164,94.7164,94.638,94.6815,10660.0
2019-09-19 11:10:00,108.79,109.0,108.77,108.96,17357.0,94.6728,94.8556,94.6554,94.8208,17357.0
2019-09-19 11:20:00,108.99,109.08,108.95,108.97,18319.0,94.8469,94.9252,94.8121,94.8295,18319.0
2019-09-19 11:30:00,108.97,108.98,108.79,108.88,32915.0,94.8295,94.8382,94.6728,94.7512,32915.0
2019-09-19 11:40:00,108.9,108.92,108.79,108.86,17633.0,94.7686,94.786,94.6728,94.7338,17633.0
2019-09-19 11:50:00,108.88,108.89,108.76,108.8,7771.0,94.7512,94.7599,94.6467,94.6815,7771.0
2019-09-19 12:00:00,108.78,108.79,108.7,108.79,9950.0,94.6641,94.6728,94.5945,94.6728,9950.0
2019-09-19 12:10:00,108.77,108.8,108.64,108.66,10742.0,94.6554,94.6815,94.5423,94.5597,10742.0
2019-09-19 12:20:00,108.68,108.68,108.46,108.49,14712.0,94.5771,94.5771,94.3857,94.4118,14712.0
2019-09-19 12:30:00,108.49,108.52,108.44,108.52,7432.0,94.4118,94.4379,94.3683,94.4379,7432.0
2019-09-19 12:40:00,108.5,108.63,108.47,108.59,8265.0,94.4205,94.5336,94.3944,94.4988,8265.0
2019-09-19 12:50:00,108.58,108.66,108.55,108.62,52310.0,94.4901,94.5597,94.464,94.5249,52310.0
2019-09-19 13:00:00,108.63,108.72,108.6,108.66,8920.0,94.5336,94.6119,94.5075,94.5597,8920.0
2019-09-19 13:10:00,108.64,108.66,108.47,108.51,14177.0,94.5423,94.5597,94.3944,94.4292,14177.0
2019-09-19 13:20:00,108.51,108.64,108.45,108.56,21142.0,94.4292,94.5423,94.377,94.4727,21142.0
2019-09-19 13:30:00,108.57,108.57,108.46,108.54,11576.0,94.4814,94.4814,94.3857,94.4553,11576.0
2019-09-19 13:40:00,108.55,108.64,108.44,108.64,14348.0,94.464,94.5423,94.3683,94.5423,14348.0
2019-09-19 13:50:00,108.63,108.64,108.54,108.59,26529.0,94.5336,94.5423,94.4553,94.4988,26529.0
2019-09-19 14:00:00,108.58,108.59,108.48,108.53,7768.0,94.4901,94.4988,94.4031,94.4466,7768.0
2019-09-19 14:10:00,108.53,108.55,108.46,108.55,8645.0,94.4466,94.464,94.3857,94.464,8645.0
2019-09-19 14:20:00,108.55,108.55,108.48,108.49,26283.0,94.464,94.464,94.4031,94.4118,26283.0
2019-09-19 14:30:00,108.49,108.5,108.38,108.44,11302.0,94.4118,94.4205,94.316,94.3683,11302.0
2019-09-19 14:40:00,108.43,108.51,108.39,108.47,14310.0,94.3596,94.4292,94.3247,94.3944,14310.0
2019-09-19 14:50:00,108.48,108.52,108.45,108.48,10269.0,94.4031,94.4379,94.377,94.4031,10269.0
2019-09-19 15:00:00,108.47,108.6,108.45,108.58,18971.0,94.3944,94.5075,94.377,94.4901,18971.0
2019-09-19 15:10:00,108.58,108.63,108.52,108.61,13606.0,94.4901,94.5336,94.4379,94.5162,13606.0
2019-09-19 15:20:00,108.6,108.77,108.6,108.72,21751.0,94.5075,94.6554,94.5075,94.6119,21751.0
2019-09-19 15:30:00,108.72,108.72,108.41,108.56,18286.0,94.6119,94.6119,94.3422,94.4727,18286.0
2019-09-19 15:40:00,108.55,108.6,108.36,108.37,25166.0,94.464,94.5075,94.2986,94.3073,25166.0
2019-09-19 15:50:00,108.35,108.52,108.18,108.32,105062.0,94.2899,94.4379,94.142,94.2638,105062.0
2019-09-20 09:30:00,108.67,108.9,108.65,108.89,340517.0,94.5684,94.7686,94.551,94.7599,340517.0
2019-09-20 09:40:00,108.9,109.02,108.57,108.57,11009.0,94.7686,94.873,94.4814,94.4814,11009.0
2019-09-20 09:50:00,108.54,108.66,108.45,108.55,11364.0,94.4553,94.5597,94.377,94.464,11364.0
2019-09-20 10:00:00,108.59,108.6,108.44,108.46,18179.0,94.4988,94.5075,94.3683,94.3857,18179.0
2019-09-20 10:10:00,108.47,108.49,108.35,108.43,13367.0,94.3944,94.4118,94.2899,94.3596,13367.0
2019-09-20 10:20:00,108.47,108.61,108.38,108.39,16251.0,94.3944,94.5162,94.316,94.3247,16251.0
2019-09-20 10:30:00,108.39,108.44,108.35,108.41,9600.0,94.3247,94.3683,94.2899,94.3422,9600.0
2019-09-20 10:40:00,108.43,108.43,108.12,108.14,11449.0,94.3596,94.3596,94.0898,94.1072,11449.0
2019-09-20 10:50:00,108.15,108.2,108.04,108.19,9507.0,94.1159,94.1594,94.0202,94.1507,9507.0
2019-09-20 11:00:00,108.17,108.41,108.15,108.41,9048.0,94.1333,94.3422,94.1159,94.3422,9048.0
2019-09-20 11:10:00,108.43,108.48,108.37,108.42,5789.0,94.3596,94.4031,94.3073,94.3509,5789.0
2019-09-20 11:20:00,108.43,108.55,108.4,108.52,11176.0,94.3596,94.464,94.3334,94.4379,11176.0
2019-09-20 11:30:00,108.43,108.47,108.22,108.26,6471.0,94.3596,94.3944,94.1768,94.2116,6471.0
2019-09-20 11:40:00,108.27,108.28,108.16,108.21,8114.0,94.2203,94.229,94.1246,94.1681,8114.0
2019-09-20 11:50:00,108.23,108.4,108.23,108.35,7249.0,94.1855,94.3334,94.1855,94.2899,7249.0
2019-09-20 12:00:00,108.37,108.42,108.29,108.33,3400.0,94.3073,94.3509,94.2377,94.2725,3400.0
2019-09-20 12:10:00,108.35,108.45,108.34,108.45,5440.0,94.2899,94.377,94.2812,94.377,5440.0
2019-09-20 12:20:00,108.46,108.47,108.35,108.38,7879.0,94.3857,94.3944,94.2899,94.316,7879.0
2019-09-20 12:30:00,108.39,108.41,108.2,108.24,5145.0,94.3247,94.3422,94.1594,94.1942,5145.0
2019-09-20 12:40:00,108.21,108.22,108.15,108.22,5150.0,94.1681,94.1768,94.1159,94.1768,5150.0
2019-09-20 12:50:00,108.25,108.31,108.22,108.26,4236.0,94.2029,94.2551,94.1768,94.2116,4236.0
2019-09-20 13:00:00,108.26,108.26,108.12,108.15,4774.0,94.2116,94.2116,94.0898,94.1159,4774.0
2019-09-20 13:10:00,108.12,108.12,107.33,107.69,13547.0,94.0898,94.0898,93.4023,93.7156,13547.0
2019-09-20 13:20:00,107.67,107.89,107.55,107.8,11242.0,93.6982,93.8896,93.5938,93.8113,11242.0
2019-09-20 13:30:00,107.75,107.87,107.69,107.84,11113.0,93.7678,93.8722,93.7156,93.8461,11113.0
2019-09-20 13:40:00,107.85,108.03,107.84,107.88,8026.0,93.8548,94.0115,93.8461,93.8809,8026.0
2019-09-20 13:50:00,107.9,108.11,107.79,108.11,9375.0,93.8983,94.0811,93.8026,94.0811,9375.0
2019-09-20 14:00:00,108.12,108.26,107.94,107.97,8460.0,94.0898,94.2116,93.9331,93.9592,8460.0
2019-09-20 14:10:00,107.94,108.16,107.94,108.07,8101.0,93.9331,94.1246,93.9331,94.0463,8101.0
2019-09-20 14:20:00,108.09,108.17,108.09,108.15,5296.0,94.0637,94.1333,94.0637,94.1159,5296.0
2019-09-20 14:30:00,108.16,108.3,108.15,108.24,9541.0,94.1246,94.2464,94.1159,94.1942,9541.0
2019-09-20 14:40:00,108.24,108.28,108.2,108.23,6272.0,94.1942,94.229,94.1594,94.1855,6272.0
2019-09-20 14:50:00,108.19,108.19,108.1,108.13,8646.0,94.1507,94.1507,94.0724,94.0985,8646.0
2019-09-20 15:00:00,108.13,108.2,108.09,108.09,8165.0,94.0985,94.1594,94.0637,94.0637,8165.0
2019-09-20 15:10:00,108.11,108.17,108.03,108.03,7567.0,94.0811,94.1333,94.0115,94.0115,7567.0
2019-09-20 15:20:00,108.01,108.05,107.8,107.86,15542.0,93.9941,94.0289,93.8113,93.8635,15542.0
2019-09-20 15:30:00,107.86,108.17,107.82,108.03,34579.0,93.8635,94.1333,93.8287,94.0115,34579.0
2019-09-20 15:40:00,108.0,108.11,107.93,108.11,56823.0,93.9854,94.0811,93.9244,94.0811,56823.0
2019-09-20 15:50:00,108.12,108.27,107.89,107.92,113496.0,94.0898,94.2203,93.8896,93.9157,113496.0
2019-09-23 09:30:00,107.57,107.91,107.22,107.91,23220.0,93.6112,93.907,93.3066,93.907,23220.0
2019-09-23 09:40:00,107.96,108.14,107.9,107.99,9197.0,93.9505,94.1072,93.8983,93.9767,9197.0
2019-09-23 09:50:00,107.99,108.03,107.87,107.9,7026.0,93.9767,94.0115,93.8722,93.8983,7026.0
2019-09-23 10:00:00,107.88,107.98,107.71,107.86,14958.0,93.8809,93.968,93.733,93.8635,14958.0
2019-09-23 10:10:00,107.87,107.87,107.68,107.79,6041.0,93.8722,93.8722,93.7069,93.8026,6041.0
2019-09-23 10:20:00,107.76,107.87,107.74,107.78,2690.0,93.7765,93.8722,93.7591,93.7939,2690.0
2019-09-23 10:30:00,107.81,107.85,107.75,107.82,5853.0,93.82,93.8548,93.7678,93.8287,5853.0
2019-09-23 10:40:00,107.83,107.89,107.79,107.85,8360.0,93.8374,93.8896,93.8026,93.8548,8360.0
2019-09-23 10:50:00,107.83,107.9,107.73,107.73,6843.0,93.8374,93.8983,93.7504,93.7504,6843.0
2019-09-23 11:00:00,107.75,108.02,107.74,108.02,7622.0,93.7678,94.0028,93.7591,94.0028,7622.0
2019-09-23 11:10:00,107.97,108.04,107.88,108.01,5920.0,93.9592,94.0202,93.8809,93.9941,5920.0
2019-09-23 11:20:00,107.94,108.09,107.94,108.09,6985.0,93.9331,94.0637,93.9331,94.0637,6985.0
2019-09-23 11:30:00,108.11,108.21,108.11,108.15,5607.0,94.0811,94.1681,94.0811,94.1159,5607.0
2019-09-23 11:40:00,108.12,108.27,108.11,108.24,5776.0,94.0898,94.2203,94.0811,94.1942,5776.0
2019-09-23 11:50:00,108.22,108.3,108.22,108.27,4564.0,94.1768,94.2464,94.1768,94.2203,4564.0
2019-09-23 12:00:00,108.28,108.35,108.26,108.3,6050.0,94.229,94.2899,94.2116,94.2464,6050.0
2019-09-23 12:10:00,108.3,108.4,108.25,108.36,12510.0,94.2464,94.3334,94.2029,94.2986,12510.0
2019-09-23 12:20:00,108.37,108.42,108.29,108.3,6112.0,94.3073,94.3509,94.2377,94.2464,6112.0
2019-09-23 12:30:00,108.29,108.37,108.28,108.36,34762.0,94.2377,94.3073,94.229,94.2986,34762.0
2019-09-23 12:40:00,108.36,108.4,108.29,108.34,7429.0,94.2986,94.3334,94.2377,94.2812,7429.0
2019-09-23 12:50:00,108.34,108.36,108.19,108.27,13915.0,94.2812,94.2986,94.1507,94.2203,13915.0
2019-09-23 13:00:00,108.29,108.33,108.25,108.3,22084.0,94.2377,94.2725,94.2029,94.2464,22084.0
2019-09-23 13:10:00,108.28,108.35,108.28,108.34,5927.0,94.229,94.2899,94.229,94.2812,5927.0
2019-09-23 13:20:00,108.35,108.5,108.33,108.5,8579.0,94.2899,94.4205,94.2725,94.4205,8579.0
2019-09-23 13:30:00,108.49,108.65,108.47,108.54,12191.0,94.4118,94.551,94.3944,94.4553,12191.0
2019-09-23 13:40:00,108.56,108.64,108.56,108.58,7992.0,94.4727,94.5423,94.4727,94.4901,7992.0
2019-09-23 13:50:00,108.57,108.61,108.56,108.58,7086.0,94.4814,94.5162,94.4727,94.4901,7086.0
2019-09-23 14:00:00,108.59,108.6,108.47,108.48,4129.0,94.4988,94.5075,94.3944,94.4031,4129.0
2019-09-23 14:10:00,108.46,108.52,108.44,108.48,5611.0,94.3857,94.4379,94.3683,94.4031,5611.0
2019-09-23 14:20:00,108.46,108.48,108.4,108.45,5950.0,94.3857,94.4031,94.3334,94.377,5950.0
2019-09-23 14:30:00,108.45,108.46,108.4,108.4,6257.0,94.377,94.3857,94.3334,94.3334,6257.0
2019-09-23 14:40:00,108.43,108.54,108.4,108.53,7791.0,94.3596,94.4553,94.3334,94.4466,7791.0
2019-09-23 14:50:00,108.54,108.63,108.5,108.57,28120.0,94.4553,94.5336,94.4205,94.4814,28120.0
2019-09-23 15:00:00,108.57,108.7,108.57,108.63,15324.0,94.4814,94.5945,94.4814,94.5336,15324.0
2019-09-23 15:10:00,108.64,108.69,108.61,108.68,13583.0,94.5423,94.5858,94.5162,94.5771,13583.0
2019-09-23 15:20:00,108.69,108.69,108.58,108.67,25720.0,94.5858,94.5858,94.4901,94.5684,25720.0
2019-09-23 15:30:00,108.67,108.67,108.61,108.65,33491.0,94.5684,94.5684,94.5162,94.551,33491.0
2019-09-23 15:40:00,108.65,108.7,108.62,108.68,50963.0,94.551,94.5945,94.5249,94.5771,50963.0
2019-09-23 15:50:00,108.67,108.68,108.36,108.41,90977.0,94.5684,94.5771,94.2986,94.3422,90977.0
2019-09-24 09:30:00,108.87,109.2,108.86,109.11,45166.0,94.7425,95.0296,94.7338,94.9513,45166.0
2019-09-24 09:40:00,109.12,109.37,109.12,109.3,23164.0,94.96,95.1776,94.96,95.1167,23164.0
2019-09-24 09:50:00,109.3,109.49,109.27,109.39,23561.0,95.1167,95.282,95.0906,95.195,23561.0
2019-09-24 10:00:00,109.35,109.46,109.29,109.4,31383.0,95.1602,95.2559,95.108,95.2037,31383.0
2019-09-24 10:10:00,109.38,109.55,109.36,109.49,47907.0,95.1863,95.3342,95.1689,95.282,47907.0
2019-09-24 10:20:00,109.45,109.46,109.07,109.2,17042.0,95.2472,95.2559,94.9165,95.0296,17042.0
2019-09-24 10:30:00,109.2,109.49,109.19,109.4,16122.0,95.0296,95.282,95.0209,95.2037,16122.0
2019-09-24 10:40:00,109.4,109.51,109.39,109.5,11811.0,95.2037,95.2994,95.195,95.2907,11811.0
2019-09-24 10:50:00,109.51,109.55,109.38,109.44,16076.0,95.2994,95.3342,95.1863,95.2385,16076.0
2019-09-24 11:00:00,109.45,109.5,109.33,109.47,27240.0,95.2472,95.2907,95.1428,95.2646,27240.0
2019-09-24 11:10:00,109.47,109.5,109.43,109.49,23720.0,95.2646,95.2907,95.2298,95.282,23720.0
2019-09-24 11:20:00,109.48,109.54,109.3,109.3,26022.0,95.2733,95.3255,95.1167,95.1167,26022.0
2019-09-24 11:30:00,109.28,109.31,108.7,108.91,21505.0,95.0993,95.1254,94.5945,94.7773,21505.0
2019-09-24 11:40:00,108.89,109.03,108.85,108.97,13248.0,94.7599,94.8817,94.7251,94.8295,13248.0
2019-09-24 11:50:00,108.99,108.99,108.85,108.96,8924.0,94.8469,94.8469,94.7251,94.8208,8924.0
2019-09-24 12:00:00,108.95,109.02,108.87,108.87,17981.0,94.8121,94.873,94.7425,94.7425,17981.0
2019-09-24 12:10:00,108.87,108.93,108.82,108.82,9131.0,94.7425,94.7947,94.6989,94.6989,9131.0
2019-09-24 12:20:00,108.8,108.8,108.38,108.51,14949.0,94.6815,94.6815,94.316,94.4292,14949.0
2019-09-24 12:30:00,108.48,108.51,108.3,108.3,9834.0,94.4031,94.4292,94.2464,94.2464,9834.0
2019-09-24 12:40:00,108.35,108.35,108.18,108.24,14403.0,94.2899,94.2899,94.142,94.1942,14403.0
2019-09-24 12:50:00,108.23,108.23,107.87,107.87,21077.0,94.1855,94.1855,93.8722,93.8722,21077.0
2019-09-24 13:00:00,107.9,107.97,107.82,107.83,36263.0,93.8983,93.9592,93.8287,93.8374,36263.0
2019-09-24 13:10:00,107.8,107.87,107.67,107.8,24737.0,93.8113,93.8722,93.6982,93.8113,24737.0
2019-09-24 13:20:00,107.79,107.81,107.65,107.67,29773.0,93.8026,93.82,93.6808,93.6982,29773.0
2019-09-24 13:30:00,107.68,107.89,107.62,107.87,45170.0,93.7069,93.8896,93.6547,93.8722,45170.0
2019-09-24 13:40:00,107.88,107.89,107.76,107.81,19849.0,93.8809,93.8896,93.7765,93.82,19849.0
2019-09-24 13:50:00,107.81,107.99,107.8,107.96,24191.0,93.82,93.9767,93.8113,93.9505,24191.0
2019-09-24 14:00:00,107.97,107.97,107.71,107.73,21841.0,93.9592,93.9592,93.733,93.7504,21841.0
2019-09-24 14:10:00,107.72,108.37,107.59,108.17,43434.0,93.7417,94.3073,93.6286,94.1333,43434.0
2019-09-24 14:20:00,108.16,108.22,108.04,108.16,27958.0,94.1246,94.1768,94.0202,94.1246,27958.0
2019-09-24 14:30:00,108.18,108.3,107.95,107.95,23248.0,94.142,94.2464,93.9418,93.9418,23248.0
2019-09-24 14:40:00,107.91,107.99,107.8,107.97,26968.0,93.907,93.9767,93.8113,93.9592,26968.0
2019-09-24 14:50:00,107.98,108.02,107.89,107.92,14647.0,93.968,94.0028,93.8896,93.9157,14647.0
2019-09-24 15:00:00,107.93,108.03,107.79,107.9,36951.0,93.9244,94.0115,93.8026,93.8983,36951.0
2019-09-24 15:10:00,107.89,107.91,107.76,107.81,25505.0,93.8896,93.907,93.7765,93.82,25505.0
2019-09-24 15:20:00,107.8,107.8,107.51,107.61,32156.0,93.8113,93.8113,93.5589,93.646,32156.0
2019-09-24 15:30:00,107.59,107.65,107.48,107.64,43636.0,93.6286,93.6808,93.5328,93.6721,43636.0
2019-09-24 15:40:00,107.64,107.88,107.63,107.79,77921.0,93.6721,93.8809,93.6634,93.8026,77921.0
2019-09-24 15:50:00,107.8,107.83,107.66,107.8,147070.0,93.8113,93.8374,93.6895,93.8113,147070.0
2019-09-25 09:30:00,108.0,108.0,107.4,107.42,23954.0,93.9854,93.9854,93.4632,93.4806,23954.0
2019-09-25 09:40:00,107.47,107.79,107.34,107.43,19943.0,93.5241,93.8026,93.411,93.4893,19943.0
2019-09-25 09:50:00,107.52,107.7,107.45,107.57,17210.0,93.5676,93.7243,93.5067,93.6112,17210.0
2019-09-25 10:00:00,107.56,107.75,107.3,107.64,14499.0,93.6025,93.7678,93.3762,93.6721,14499.0
2019-09-25 10:10:00,107.65,107.66,107.48,107.48,22249.0,93.6808,93.6895,93.5328,93.5328,22249.0
2019-09-25 10:20:00,107.46,107.65,107.4,107.65,14011.0,93.5154,93.6808,93.4632,93.6808,14011.0
2019-09-25 10:30:00,107.65,107.81,107.63,107.69,21100.0,93.6808,93.82,93.6634,93.7156,21100.0
2019-09-25 10:40:00,107.7,107.7,107.34,107.42,23593.0,93.7243,93.7243,93.411,93.4806,23593.0
2019-09-25 10:50:00,107.44,107.72,107.41,107.42,36624.0,93.498,93.7417,93.4719,93.4806,36624.0
2019-09-25 11:00:00,107.45,107.6,107.42,107.58,17785.0,93.5067,93.6373,93.4806,93.6199,17785.0
2019-09-25 11:10:00,107.59,107.71,107.55,107.58,30515.0,93.6286,93.733,93.5938,93.6199,30515.0
2019-09-25 11:20:00,107.62,107.82,107.62,107.76,12977.0,93.6547,93.8287,93.6547,93.7765,12977.0
2019-09-25 11:30:00,107.77,107.89,107.72,107.89,16641.0,93.7852,93.8896,93.7417,93.8896,16641.0
2019-09-25 11:40:00,107.91,107.98,107.79,107.85,11224.0,93.907,93.968,93.8026,93.8548,11224.0
2019-09-25 11:50:00,107.86,108.04,107.81,108.04,13840.0,93.8635,94.0202,93.82,94.0202,13840.0
2019-09-25 12:00:00,108.05,108.25,108.02,108.12,51478.0,94.0289,94.2029,94.0028,94.0898,51478.0
2019-09-25 12:10:00,108.12,108.12,107.96,108.0,14486.0,94.0898,94.0898,93.9505,93.9854,14486.0
2019-09-25 12:20:00,108.03,108.05,107.89,107.89,9443.0,94.0115,94.0289,93.8896,93.8896,9443.0
2019-09-25 12:30:00,107.9,107.92,107.86,107.86,8675.0,93.8983,93.9157,93.8635,93.8635,8675.0
2019-09-25 12:40:00,107.88,107.91,107.84,107.86,17577.0,93.8809,93.907,93.8461,93.8635,17577.0
2019-09-25 12:50:00,107.86,107.89,107.76,107.81,15716.0,93.8635,93.8896,93.7765,93.82,15716.0
2019-09-25 13:00:00,107.8,107.88,107.8,107.88,17122.0,93.8113,93.8809,93.8113,93.8809,17122.0
2019-09-25 13:10:00,107.87,107.95,107.82,107.84,14426.0,93.8722,93.9418,93.8287,93.8461,14426.0
2019-09-25 13:20:00,107.85,107.86,107.81,107.83,10340.0,93.8548,93.8635,93.82,93.8374,10340.0
2019-09-25 13:30:00,107.83,107.84,107.74,107.77,21586.0,93.8374,93.8461,93.7591,93.7852,21586.0
2019-09-25 13:40:00,107.77,107.8,107.68,107.72,20187.0,93.7852,93.8113,93.7069,93.7417,20187.0
2019-09-25 13:50:00,107.7,107.82,107.68,107.72,66093.0,93.7243,93.8287,93.7069,93.7417,66093.0
2019-09-25 14:00:00,107.72,107.84,107.7,107.77,36781.0,93.7417,93.8461,93.7243,93.7852,36781.0
2019-09-25 14:10:00,107.77,107.78,107.73,107.74,19760.0,93.7852,93.7939,93.7504,93.7591,19760.0
2019-09-25 14:20:00,107.75,107.75,107.67,107.69,22592.0,93.7678,93.7678,93.6982,93.7156,22592.0
2019-09-25 14:30:00,107.68,107.72,107.59,107.62,34719.0,93.7069,93.7417,93.6286,93.6547,34719.0
2019-09-25 14:40:00,107.64,107.65,107.5,107.56,96052.0,93.6721,93.6808,93.5502,93.6025,96052.0
2019-09-25 14:50:00,107.56,107.69,107.52,107.6,62818.0,93.6025,93.7156,93.5676,93.6373,62818.0
2019-09-25 15:00:00,107.6,107.73,107.54,107.73,32036.0,93.6373,93.7504,93.585,93.7504,32036.0
2019-09-25 15:10:00,107.73,107.8,107.66,107.7,18903.0,93.7504,93.8113,93.6895,93.7243,18903.0
2019-09-25 15:20:00,107.71,107.74,107.66,107.71,27558.0,93.733,93.7591,93.6895,93.733,27558.0
2019-09-25 15:30:00,107.72,107.78,107.65,107.69,41834.0,93.7417,93.7939,93.6808,93.7156,41834.0
2019-09-25 15:40:00,107.69,107.81,107.68,107.8,47246.0,93.7156,93.82,93.7069,93.8113,47246.0
2019-09-25 15:50:00,107.8,107.87,107.52,107.62,255596.0,93.8113,93.8722,93.5676,93.6547,255596.0
2019-09-26 09:30:00,107.65,108.01,107.29,107.43,40894.0,93.6808,93.9941,93.3675,93.4893,40894.0
2019-09-26 09:40:00,107.44,107.58,107.31,107.47,28707.0,93.498,93.6199,93.3849,93.5241,28707.0
2019-09-26 09:50:00,107.47,107.74,107.43,107.64,40915.0,93.5241,93.7591,93.4893,93.6721,40915.0
2019-09-26 10:00:00,107.66,107.74,107.47,107.69,33989.0,93.6895,93.7591,93.5241,93.7156,33989.0
2019-09-26 10:10:00,107.7,107.85,107.39,107.39,25015.0,93.7243,93.8548,93.4545,93.4545,25015.0
2019-09-26 10:20:00,107.43,107.78,107.34,107.77,35132.0,93.4893,93.7939,93.411,93.7852,35132.0
2019-09-26 10:30:00,107.79,108.02,107.76,107.78,61720.0,93.8026,94.0028,93.7765,93.7939,61720.0
2019-09-26 10:40:00,107.78,107.8,107.63,107.8,15781.0,93.7939,93.8113,93.6634,93.8113,15781.0
2019-09-26 10:50:00,107.76,107.98,107.66,107.81,55073.0,93.7765,93.968,93.6895,93.82,55073.0
2019-09-26 11:00:00,107.83,107.87,107.64,107.8,22059.0,93.8374,93.8722,93.6721,93.8113,22059.0
2019-09-26 11:10:00,107.82,107.91,107.67,107.74,14307.0,93.8287,93.907,93.6982,93.7591,14307.0
2019-09-26 11:20:00,107.75,107.8,107.67,107.75,6492.0,93.7678,93.8113,93.6982,93.7678,6492.0
2019-09-26 11:30:00,107.76,107.78,107.66,107.7,7670.0,93.7765,93.7939,93.6895,93.7243,7670.0
2019-09-26 11:40:00,107.72,107.72,107.56,107.62,7954.0,93.7417,93.7417,93.6025,93.6547,7954.0
2019-09-26 11:50:00,107.62,107.68,107.49,107.64,7469.0,93.6547,93.7069,93.5415,93.6721,7469.0
2019-09-26 12:00:00,107.62,107.76,107.57,107.7,7522.0,93.6547,93.7765,93.6112,93.7243,7522.0
2019-09-26 12:10:00,107.72,107.74,107.68,107.72,12168.0,93.7417,93.7591,93.7069,93.7417,12168.0
2019-09-26 12:20:00,107.72,108.03,107.69,108.03,14719.0,93.7417,94.0115,93.7156,94.0115,14719.0
2019-09-26 12:30:00,107.99,108.04,107.87,107.97,4905.0,93.9767,94.0202,93.8722,93.9592,4905.0
2019-09-26 12:40:00,108.01,108.14,108.01,108.11,7274.0,93.9941,94.1072,93.9941,94.0811,7274.0
2019-09-26 12:50:00,108.1,108.24,108.06,108.24,10664.0,94.0724,94.1942,94.0376,94.1942,10664.0
2019-09-26 13:00:00,108.28,108.32,108.2,108.29,13151.0,94.229,94.2638,94.1594,94.2377,13151.0
2019-09-26 13:10:00,108.3,108.31,108.23,108.26,12516.0,94.2464,94.2551,94.1855,94.2116,12516.0
2019-09-26 13:20:00,108.25,108.29,108.25,108.25,8802.0,94.2029,94.2377,94.2029,94.2029,8802.0
2019-09-26 13:30:00,108.27,108.36,108.23,108.36,12014.0,94.2203,94.2986,94.1855,94.2986,12014.0
2019-09-26 13:40:00,108.34,108.34,108.16,108.16,12510.0,94.2812,94.2812,94.1246,94.1246,12510.0
2019-09-26 13:50:00,108.16,108.27,108.1,108.22,9092.0,94.1246,94.2203,94.0724,94.1768,9092.0
2019-09-26 14:00:00,108.25,108.5,108.24,108.49,12510.0,94.2029,94.4205,94.1942,94.4118,12510.0
2019-09-26 14:10:00,108.47,108.48,108.25,108.3,16897.0,94.3944,94.4031,94.2029,94.2464,16897.0
2019-09-26 14:20:00,108.34,108.43,108.27,108.41,12604.0,94.2812,94.3596,94.2203,94.3422,12604.0
2019-09-26 14:30:00,108.41,108.46,108.37,108.46,13881.0,94.3422,94.3857,94.3073,94.3857,13881.0
2019-09-26 14:40:00,108.44,108.51,108.39,108.48,12760.0,94.3683,94.4292,94.3247,94.4031,12760.0
2019-09-26 14:50:00,108.47,108.48,108.3,108.39,13106.0,94.3944,94.4031,94.2464,94.3247,13106.0
2019-09-26 15:00:00,108.41,108.45,108.32,108.43,18848.0,94.3422,94.377,94.2638,94.3596,18848.0
2019-09-26 15:10:00,108.45,108.51,108.35,108.49,18058.0,94.377,94.4292,94.2899,94.4118,18058.0
2019-09-26 15:20:00,108.48,108.64,108.42,108.52,19389.0,94.4031,94.5423,94.3509,94.4379,19389.0
2019-09-26 15:30:00,108.56,108.61,108.44,108.44,20513.0,94.4727,94.5162,94.3683,94.3683,20513.0
2019-09-26 15:40:00,108.42,108.44,108.35,108.4,34874.0,94.3509,94.3683,94.2899,94.3334,34874.0
2019-09-26 15:50:00,108.38,108.41,108.05,108.13,178412.0,94.316,94.3422,94.0289,94.0985,178412.0
2019-09-27 09:30:00,108.54,108.54,108.02,108.11,23821.0,94.4553,94.4553,94.0028,94.0811,23821.0
2019-09-27 09:40:00,108.04,108.14,107.91,108.05,19593.0,94.0202,94.1072,93.907,94.0289,19593.0
2019-09-27 09:50:00,108.1,108.34,107.87,107.97,15307.0,94.0724,94.2812,93.8722,93.9592,15307.0
2019-09-27 10:00:00,107.99,108.3,107.84,108.25,13828.0,93.9767,94.2464,93.8461,94.2029,13828.0
2019-09-27 10:10:00,108.26,108.26,107.88,107.94,14017.0,94.2116,94.2116,93.8809,93.9331,14017.0
2019-09-27 10:20:00,107.94,108.24,107.94,108.24,10377.0,93.9331,94.1942,93.9331,94.1942,10377.0
2019-09-27 10:30:00,108.25,108.27,108.02,108.03,9693.0,94.2029,94.2203,94.0028,94.0115,9693.0
2019-09-27 10:40:00,108.05,108.06,107.93,108.0,13781.0,94.0289,94.0376,93.9244,93.9854,13781.0
2019-09-27 10:50:00,108.0,108.17,108.0,108.13,9978.0,93.9854,94.1333,93.9854,94.0985,9978.0
2019-09-27 11:00:00,108.11,108.18,108.0,108.02,15817.0,94.0811,94.142,93.9854,94.0028,15817.0
2019-09-27 11:10:00,108.02,108.07,107.95,107.99,15380.0,94.0028,94.0463,93.9418,93.9767,15380.0
2019-09-27 11:20:00,108.0,108.07,107.97,108.04,10893.0,93.9854,94.0463,93.9592,94.0202,10893.0
2019-09-27 11:30:00,108.03,108.12,107.57,107.74,18537.0,94.0115,94.0898,93.6112,93.7591,18537.0
2019-09-27 11:40:00,107.78,107.9,107.67,107.88,5892.0,93.7939,93.8983,93.6982,93.8809,5892.0
2019-09-27 11:50:00,107.9,108.05,107.78,107.93,7720.0,93.8983,94.0289,93.7939,93.9244,7720.0
2019-09-27 12:00:00,107.92,107.94,107.73,107.81,14886.0,93.9157,93.9331,93.7504,93.82,14886.0
2019-09-27 12:10:00,107.82,107.91,107.74,107.74,4602.0,93.8287,93.907,93.7591,93.7591,4602.0
2019-09-27 12:20:00,107.72,107.78,107.72,107.75,3400.0,93.7417,93.7939,93.7417,93.7678,3400.0
2019-09-27 12:30:00,107.72,107.75,107.65,107.74,5832.0,93.7417,93.7678,93.6808,93.7591,5832.0
2019-09-27 12:40:00,107.77,107.78,107.54,107.56,7882.0,93.7852,93.7939,93.585,93.6025,7882.0
2019-09-27 12:50:00,107.57,107.62,107.43,107.45,6835.0,93.6112,93.6547,93.4893,93.5067,6835.0
2019-09-27 13:00:00,107.44,107.6,107.35,107.59,11658.0,93.498,93.6373,93.4197,93.6286,11658.0
2019-09-27 13:10:00,107.57,107.6,107.49,107.52,6480.0,93.6112,93.6373,93.5415,93.5676,6480.0
2019-09-27 13:20:00,107.56,107.58,107.39,107.53,7032.0,93.6025,93.6199,93.4545,93.5763,7032.0
2019-09-27 13:30:00,107.51,107.53,107.39,107.47,11595.0,93.5589,93.5763,93.4545,93.5241,11595.0
2019-09-27 13:40:00,107.47,107.53,107.41,107.41,7720.0,93.5241,93.5763,93.4719,93.4719,7720.0
2019-09-27 13:50:00,107.39,107.52,107.31,107.48,9988.0,93.4545,93.5676,93.3849,93.5328,9988.0
2019-09-27 14:00:00,107.47,107.47,107.26,107.26,7664.0,93.5241,93.5241,93.3414,93.3414,7664.0
2019-09-27 14:10:00,107.29,107.34,107.23,107.32,9804.0,93.3675,93.411,93.3153,93.3936,9804.0
2019-09-27 14:20:00,107.3,107.36,107.22,107.32,11985.0,93.3762,93.4284,93.3066,93.3936,11985.0
2019-09-27 14:30:00,107.28,107.35,107.25,107.26,16871.0,93.3588,93.4197,93.3327,93.3414,16871.0
2019-09-27 14:40:00,107.29,107.32,107.2,107.2,10676.0,93.3675,93.3936,93.2892,93.2892,10676.0
2019-09-27 14:50:00,107.2,107.24,107.1,107.16,14936.0,93.2892,93.324,93.2021,93.2544,14936.0
2019-09-27 15:00:00,107.17,107.3,107.17,107.26,18953.0,93.2631,93.3762,93.2631,93.3414,18953.0
2019-09-27 15:10:00,107.26,107.44,107.24,107.42,14349.0,93.3414,93.498,93.324,93.4806,14349.0
2019-09-27 15:20:00,107.42,107.48,107.38,107.38,21301.0,93.4806,93.5328,93.4458,93.4458,21301.0
2019-09-27 15:30:00,107.36,107.47,107.28,107.47,32937.0,93.4284,93.5241,93.3588,93.5241,32937.0
2019-09-27 15:40:00,107.46,107.75,107.44,107.73,41287.0,93.5154,93.7678,93.498,93.7504,41287.0
2019-09-27 15:50:00,107.73,107.98,107.73,107.88,133148.0,93.7504,93.968,93.7504,93.8809,133148.0
2019-09-30 09:30:00,108.38,108.43,107.75,108.38,18551.0,94.316,94.3596,93.7678,94.316,18551.0
2019-09-30 09:40:00,108.44,108.71,108.37,108.51,12354.0,94.3683,94.6032,94.3073,94.4292,12354.0
2019-09-30 09:50:00,108.5,108.75,108.45,108.53,51416.0,94.4205,94.638,94.377,94.4466,51416.0
2019-09-30 10:00:00,108.56,108.56,108.37,108.42,25551.0,94.4727,94.4727,94.3073,94.3509,25551.0
2019-09-30 10:10:00,108.41,108.41,108.17,108.21,9535.0,94.3422,94.3422,94.1333,94.1681,9535.0
2019-09-30 10:20:00,108.15,108.15,107.84,107.87,15901.0,94.1159,94.1159,93.8461,93.8722,15901.0
2019-09-30 10:30:00,107.88,108.14,107.86,108.14,25546.0,93.8809,94.1072,93.8635,94.1072,25546.0
2019-09-30 10:40:00,108.16,108.38,108.13,108.34,6357.0,94.1246,94.316,94.0985,94.2812,6357.0
2019-09-30 10:50:00,108.33,108.47,108.22,108.41,18943.0,94.2725,94.3944,94.1768,94.3422,18943.0
2019-09-30 11:00:00,108.41,108.46,108.19,108.21,19743.0,94.3422,94.3857,94.1507,94.1681,19743.0
2019-09-30 11:10:00,108.19,108.33,108.19,108.28,20366.0,94.1507,94.2725,94.1507,94.229,20366.0
2019-09-30 11:20:00,108.24,108.5,108.23,108.5,31921.0,94.1942,94.4205,94.1855,94.4205,31921.0
2019-09-30 11:30:00,108.51,108.52,108.42,108.44,14431.0,94.4292,94.4379,94.3509,94.3683,14431.0
2019-09-30 11:40:00,108.43,108.57,108.39,108.4,43044.0,94.3596,94.4814,94.3247,94.3334,43044.0
2019-09-30 11:50:00,108.41,108.46,108.38,108.38,21624.0,94.3422,94.3857,94.316,94.316,21624.0
2019-09-30 12:00:00,108.42,108.52,108.36,108.36,40758.0,94.3509,94.4379,94.2986,94.2986,40758.0
2019-09-30 12:10:00,108.37,108.44,108.36,108.41,15848.0,94.3073,94.3683,94.2986,94.3422,15848.0
2019-09-30 12:20:00,108.42,108.5,108.4,108.48,16276.0,94.3509,94.4205,94.3334,94.4031,16276.0
2019-09-30 12:30:00,108.48,108.55,108.39,108.52,14818.0,94.4031,94.464,94.3247,94.4379,14818.0
2019-09-30 12:40:00,108.54,108.54,108.44,108.47,6979.0,94.4553,94.4553,94.3683,94.3944,6979.0
2019-09-30 12:50:00,108.5,108.63,108.5,108.57,10553.0,94.4205,94.5336,94.4205,94.4814,10553.0
2019-09-30 13:00:00,108.56,108.68,108.54,108.67,12907.0,94.4727,94.5771,94.4553,94.5684,12907.0
2019-09-30 13:10:00,108.67,108.74,108.64,108.67,15783.0,94.5684,94.6293,94.5423,94.5684,15783.0
2019-09-30 13:20:00,108.67,108.71,108.56,108.56,12710.0,94.5684,94.6032,94.4727,94.4727,12710.0
2019-09-30 13:30:00,108.57,108.71,108.54,108.7,20895.0,94.4814,94.6032,94.4553,94.5945,20895.0
2019-09-30 13:40:00,108.66,108.72,108.57,108.7,12130.0,94.5597,94.6119,94.4814,94.5945,12130.0
2019-09-30 13:50:00,108.7,108.7,108.56,108.56,9977.0,94.5945,94.5945,94.4727,94.4727,9977.0
2019-09-30 14:00:00,108.58,108.62,108.43,108.43,18648.0,94.4901,94.5249,94.3596,94.3596,18648.0
2019-09-30 14:10:00,108.43,108.47,108.39,108.43,10228.0,94.3596,94.3944,94.3247,94.3596,10228.0
2019-09-30 14:20:00,108.43,108.43,108.33,108.36,11802.0,94.3596,94.3596,94.2725,94.2986,11802.0
2019-09-30 14:30:00,108.35,108.43,108.33,108.4,15047.0,94.2899,94.3596,94.2725,94.3334,15047.0
2019-09-30 14:40:00,108.4,108.51,108.36,108.5,13685.0,94.3334,94.4292,94.2986,94.4205,13685.0
2019-09-30 14:50:00,108.5,108.53,108.45,108.5,15032.0,94.4205,94.4466,94.377,94.4205,15032.0
2019-09-30 15:00:00,108.52,108.53,108.39,108.45,20850.0,94.4379,94.4466,94.3247,94.377,20850.0
2019-09-30 15:10:00,108.45,108.64,108.44,108.62,16639.0,94.377,94.5423,94.3683,94.5249,16639.0
2019-09-30 15:20:00,108.63,108.74,108.6,108.66,32474.0,94.5336,94.6293,94.5075,94.5597,32474.0
2019-09-30 15:30:00,108.66,108.73,108.55,108.62,33310.0,94.5597,94.6206,94.464,94.5249,33310.0
2019-09-30 15:40:00,108.62,108.82,108.58,108.69,49994.0,94.5249,94.6989,94.4901,94.5858,49994.0
2019-09-30 15:50:00,108.68,108.86,108.56,108.68,145352.0,94.5771,94.7338,94.4727,94.5771,145352.0
2019-10-01 09:30:00,109.0,109.14,108.7,109.1,27245.0,94.8556,94.9774,94.5945,94.9426,27245.0
2019-10-01 09:40:00,109.1,109.34,109.06,109.24,12839.0,94.9426,95.1515,94.9078,95.0644,12839.0
2019-10-01 09:50:00,109.23,109.45,109.21,109.45,9764.0,95.0557,95.2472,95.0383,95.2472,9764.0
2019-10-01 10:00:00,109.39,109.42,108.58,108.59,20364.0,95.195,95.2211,94.4901,94.4988,20364.0
2019-10-01 10:10:00,108.56,108.64,108.41,108.5,17258.0,94.4727,94.5423,94.3422,94.4205,17258.0
2019-10-01 10:20:00,108.45,108.76,108.32,108.76,31468.0,94.377,94.6467,94.2638,94.6467,31468.0
2019-10-01 10:30:00,108.73,108.84,108.61,108.83,21732.0,94.6206,94.7164,94.5162,94.7077,21732.0
2019-10-01 10:40:00,108.88,108.98,108.7,108.88,23604.0,94.7512,94.8382,94.5945,94.7512,23604.0
2019-10-01 10:50:00,108.83,109.18,108.83,109.09,26389.0,94.7077,95.0122,94.7077,94.9339,26389.0
2019-10-01 11:00:00,109.06,109.13,108.84,109.13,31919.0,94.9078,94.9687,94.7164,94.9687,31919.0
2019-10-01 11:10:00,109.15,109.15,108.96,108.98,23635.0,94.9861,94.9861,94.8208,94.8382,23635.0
2019-10-01 11:20:00,108.98,109.09,108.93,108.97,29776.0,94.8382,94.9339,94.7947,94.8295,29776.0
2019-10-01 11:30:00,108.96,108.96,108.6,108.63,13544.0,94.8208,94.8208,94.5075,94.5336,13544.0
2019-10-01 11:40:00,108.61,108.64,108.31,108.34,22515.0,94.5162,94.5423,94.2551,94.2812,22515.0
2019-10-01 11:50:00,108.34,108.42,108.32,108.33,8529.0,94.2812,94.3509,94.2638,94.2725,8529.0
2019-10-01 12:00:00,108.31,108.31,108.1,108.11,9469.0,94.2551,94.2551,94.0724,94.0811,9469.0
2019-10-01 12:10:00,108.09,108.09,107.92,108.02,8227.0,94.0637,94.0637,93.9157,94.0028,8227.0
2019-10-01 12:20:00,108.02,108.09,107.96,107.99,8855.0,94.0028,94.0637,93.9505,93.9767,8855.0
2019-10-01 12:30:00,108.0,108.01,107.82,107.85,9042.0,93.9854,93.9941,93.8287,93.8548,9042.0
2019-10-01 12:40:00,107.86,108.02,107.85,107.96,9791.0,93.8635,94.0028,93.8548,93.9505,9791.0
2019-10-01 12:50:00,107.97,108.0,107.75,107.75,32452.0,93.9592,93.9854,93.7678,93.7678,32452.0
2019-10-01 13:00:00,107.77,107.79,107.63,107.7,36773.0,93.7852,93.8026,93.6634,93.7243,36773.0
2019-10-01 13:10:00,107.63,107.63,107.34,107.37,15418.0,93.6634,93.6634,93.411,93.4371,15418.0
2019-10-01 13:20:00,107.41,107.45,107.34,107.41,8351.0,93.4719,93.5067,93.411,93.4719,8351.0
2019-10-01 13:30:00,107.39,107.4,107.27,107.37,11836.0,93.4545,93.4632,93.3501,93.4371,11836.0
2019-10-01 13:40:00,107.38,107.6,107.38,107.59,12475.0,93.4458,93.6373,93.4458,93.6286,12475.0
2019-10-01 13:50:00,107.61,107.62,107.43,107.48,10104.0,93.646,93.6547,93.4893,93.5328,10104.0
2019-10-01 14:00:00,107.47,107.6,107.3,107.3,51527.0,93.5241,93.6373,93.3762,93.3762,51527.0
2019-10-01 14:10:00,107.32,107.52,107.32,107.5,16784.0,93.3936,93.5676,93.3936,93.5502,16784.0
2019-10-01 14:20:00,107.5,107.56,107.48,107.54,18045.0,93.5502,93.6025,93.5328,93.585,18045.0
2019-10-01 14:30:00,107.56,107.7,107.54,107.59,12695.0,93.6025,93.7243,93.585,93.6286,12695.0
2019-10-01 14:40:00,107.58,107.68,107.57,107.61,11460.0,93.6199,93.7069,93.6112,93.646,11460.0
2019-10-01 14:50:00,107.64,107.69,107.59,107.62,10964.0,93.6721,93.7156,93.6286,93.6547,10964.0
2019-10-01 15:00:00,107.61,107.66,107.52,107.64,15260.0,93.646,93.6895,93.5676,93.6721,15260.0
2019-10-01 15:10:00,107.6,107.6,107.45,107.48,15521.0,93.6373,93.6373,93.5067,93.5328,15521.0
2019-10-01 15:20:00,107.45,107.71,107.45,107.69,16056.0,93.5067,93.733,93.5067,93.7156,16056.0
2019-10-01 15:30:00,107.72,107.72,107.52,107.55,30591.0,93.7417,93.7417,93.5676,93.5938,30591.0
2019-10-01 15:40:00,107.55,107.55,107.18,107.2,23670.0,93.5938,93.5938,93.2718,93.2892,23670.0
2019-10-01 15:50:00,107.19,107.29,106.98,107.15,149500.0,93.2805,93.3675,93.0977,93.2457,149500.0
2019-10-02 09:30:00,106.63,107.13,106.44,106.66,40046.0,92.7931,93.2283,92.6278,92.8192,40046.0
2019-10-02 09:40:00,106.69,106.72,106.38,106.41,16413.0,92.8453,92.8715,92.5756,92.6017,16413.0
2019-10-02 09:50:00,106.45,106.56,106.36,106.56,15475.0,92.6365,92.7322,92.5582,92.7322,15475.0
2019-10-02 10:00:00,106.49,106.53,106.11,106.19,24500.0,92.6713,92.7061,92.3406,92.4102,24500.0
2019-10-02 10:10:00,106.12,106.2,105.94,106.05,10875.0,92.3493,92.4189,92.1927,92.2884,10875.0
2019-10-02 10:20:00,106.01,106.02,105.64,105.73,10304.0,92.2536,92.2623,91.9316,92.0099,10304.0
2019-10-02 10:30:00,105.73,105.74,105.42,105.52,14167.0,92.0099,92.0186,91.7402,91.8272,14167.0
2019-10-02 10:40:00,105.45,105.59,105.4,105.45,11557.0,91.7663,91.8881,91.7227,91.7663,11557.0
2019-10-02 10:50:00,105.45,105.61,105.4,105.5,19458.0,91.7663,91.9055,91.7227,91.8098,19458.0
2019-10-02 11:00:00,105.5,105.77,105.49,105.77,14887.0,91.8098,92.0447,91.8011,92.0447,14887.0
2019-10-02 11:10:00,105.77,105.79,105.57,105.72,17596.0,92.0447,92.0621,91.8707,92.0012,17596.0
2019-10-02 11:20:00,105.74,105.87,105.69,105.76,11421.0,92.0186,92.1318,91.9751,92.036,11421.0
2019-10-02 11:30:00,105.79,105.79,105.32,105.46,12858.0,92.0621,92.0621,91.6531,91.775,12858.0
2019-10-02 11:40:00,105.48,105.66,105.47,105.51,7656.0,91.7924,91.949,91.7837,91.8185,7656.0
2019-10-02 11:50:00,105.56,105.84,105.56,105.8,12647.0,91.862,92.1056,91.862,92.0708,12647.0
2019-10-02 12:00:00,105.79,105.79,105.66,105.69,6809.0,92.0621,92.0621,91.949,91.9751,6809.0
2019-10-02 12:10:00,105.66,105.66,105.35,105.39,8175.0,91.949,91.949,91.6792,91.714,8175.0
2019-10-02 12:20:00,105.41,105.5,105.34,105.48,9149.0,91.7314,91.8098,91.6705,91.7924,9149.0
2019-10-02 12:30:00,105.46,105.51,105.24,105.29,10337.0,91.775,91.8185,91.5835,91.627,10337.0
2019-10-02 12:40:00,105.29,105.29,105.01,105.07,16497.0,91.627,91.627,91.3834,91.4356,16497.0
2019-10-02 12:50:00,105.06,105.18,104.95,105.17,13153.0,91.4269,91.5313,91.3311,91.5226,13153.0
2019-10-02 13:00:00,105.17,105.4,105.11,105.39,13689.0,91.5226,91.7227,91.4704,91.714,13689.0
2019-10-02 13:10:00,105.38,105.45,105.22,105.25,12350.0,91.7053,91.7663,91.5661,91.5922,12350.0
2019-10-02 13:20:00,105.25,105.32,105.18,105.3,8075.0,91.5922,91.6531,91.5313,91.6357,8075.0
2019-10-02 13:30:00,105.3,105.34,105.21,105.27,10613.0,91.6357,91.6705,91.5574,91.6096,10613.0
2019-10-02 13:40:00,105.24,105.32,105.16,105.23,10932.0,91.5835,91.6531,91.5139,91.5748,10932.0
2019-10-02 13:50:00,105.21,105.33,105.18,105.33,8851.0,91.5574,91.6618,91.5313,91.6618,8851.0
2019-10-02 14:00:00,105.32,105.49,105.25,105.47,10936.0,91.6531,91.8011,91.5922,91.7837,10936.0
2019-10-02 14:10:00,105.49,105.7,105.47,105.67,11608.0,91.8011,91.9838,91.7837,91.9577,11608.0
2019-10-02 14:20:00,105.64,105.78,105.64,105.73,21830.0,91.9316,92.0534,91.9316,92.0099,21830.0
2019-10-02 14:30:00,105.75,105.94,105.68,105.93,28304.0,92.0273,92.1927,91.9664,92.184,28304.0
2019-10-02 14:40:00,105.95,106.21,105.91,106.16,25793.0,92.2014,92.4276,92.1666,92.3841,25793.0
2019-10-02 14:50:00,106.14,106.35,106.11,106.35,36556.0,92.3667,92.5495,92.3406,92.5495,36556.0
2019-10-02 15:00:00,106.38,106.38,106.06,106.09,34660.0,92.5756,92.5756,92.2971,92.3232,34660.0
2019-10-02 15:10:00,106.1,106.33,106.09,106.25,20072.0,92.3319,92.5321,92.3232,92.4624,20072.0
2019-10-02 15:20:00,106.24,106.33,106.01,106.05,16010.0,92.4537,92.5321,92.2536,92.2884,16010.0
2019-10-02 15:30:00,106.02,106.18,105.93,105.99,26944.0,92.2623,92.4015,92.184,92.2362,26944.0
2019-10-02 15:40:00,105.99,106.09,105.75,105.77,26926.0,92.2362,92.3232,92.0273,92.0447,26926.0
2019-10-02 15:50:00,105.76,105.76,105.53,105.62,157149.0,92.036,92.036,91.8359,91.9142,157149.0
2019-10-03 09:30:00,105.58,105.63,105.28,105.6,22580.0,91.8794,91.9229,91.6183,91.8968,22580.0
2019-10-03 09:40:00,105.6,105.95,105.47,105.93,18819.0,91.8968,92.2014,91.7837,92.184,18819.0
2019-10-03 09:50:00,105.92,106.15,105.87,106.15,12131.0,92.1753,92.3754,92.1318,92.3754,12131.0
2019-10-03 10:00:00,106.15,106.18,104.82,104.91,45606.0,92.3754,92.4015,91.218,91.2963,45606.0
2019-10-03 10:10:00,104.98,105.31,104.82,105.25,16536.0,91.3572,91.6444,91.218,91.5922,16536.0
2019-10-03 10:20:00,105.25,105.82,105.2,105.8,32661.0,91.5922,92.0882,91.5487,92.0708,32661.0
2019-10-03 10:30:00,105.78,105.88,105.66,105.73,30248.0,92.0534,92.1405,91.949,92.0099,30248.0
2019-10-03 10:40:00,105.72,105.82,105.43,105.58,23316.0,92.0012,92.0882,91.7489,91.8794,23316.0
2019-10-03 10:50:00,105.53,105.62,105.3,105.52,16869.0,91.8359,91.9142,91.6357,91.8272,16869.0
2019-10-03 11:00:00,105.44,105.87,105.43,105.79,18748.0,91.7576,92.1318,91.7489,92.0621,18748.0
2019-10-03 11:10:00,105.79,105.8,105.6,105.74,11694.0,92.0621,92.0708,91.8968,92.0186,11694.0
2019-10-03 11:20:00,105.7,105.7,105.42,105.44,19120.0,91.9838,91.9838,91.7402,91.7576,19120.0
2019-10-03 11:30:00,105.46,105.46,105.15,105.19,20372.0,91.775,91.775,91.5052,91.54,20372.0
2019-10-03 11:40:00,105.2,105.37,105.19,105.23,6547.0,91.5487,91.6966,91.54,91.5748,6547.0
2019-10-03 11:50:00,105.28,105.28,105.1,105.11,5001.0,91.6183,91.6183,91.4617,91.4704,5001.0
2019-10-03 12:00:00,105.13,105.36,105.13,105.2,12353.0,91.4878,91.6879,91.4878,91.5487,12353.0
2019-10-03 12:10:00,105.22,105.25,105.0,105.0,8758.0,91.5661,91.5922,91.3747,91.3747,8758.0
2019-10-03 12:20:00,104.98,105.14,104.92,105.1,7951.0,91.3572,91.4965,91.305,91.4617,7951.0
2019-10-03 12:30:00,105.14,105.18,105.03,105.12,9761.0,91.4965,91.5313,91.4008,91.4791,9761.0
2019-10-03 12:40:00,105.07,105.3,105.03,105.26,20865.0,91.4356,91.6357,91.4008,91.6009,20865.0
2019-10-03 12:50:00,105.27,105.42,105.17,105.39,11269.0,91.6096,91.7402,91.5226,91.714,11269.0
2019-10-03 13:00:00,105.42,105.46,105.37,105.4,5660.0,91.7402,91.775,91.6966,91.7227,5660.0
2019-10-03 13:10:00,105.39,105.4,105.32,105.36,6264.0,91.714,91.7227,91.6531,91.6879,6264.0
2019-10-03 13:20:00,105.33,105.42,105.32,105.33,8572.0,91.6618,91.7402,91.6531,91.6618,8572.0
2019-10-03 13:30:00,105.35,105.41,105.28,105.28,8862.0,91.6792,91.7314,91.6183,91.6183,8862.0
2019-10-03 13:40:00,105.28,105.58,105.28,105.54,6428.0,91.6183,91.8794,91.6183,91.8446,6428.0
2019-10-03 13:50:00,105.57,105.57,105.42,105.45,7041.0,91.8707,91.8707,91.7402,91.7663,7041.0
2019-10-03 14:00:00,105.48,105.48,105.34,105.34,9584.0,91.7924,91.7924,91.6705,91.6705,9584.0
2019-10-03 14:10:00,105.36,105.46,105.36,105.4,7898.0,91.6879,91.775,91.6879,91.7227,7898.0
2019-10-03 14:20:00,105.42,105.55,105.41,105.53,10407.0,91.7402,91.8533,91.7314,91.8359,10407.0
2019-10-03 14:30:00,105.55,105.55,105.35,105.36,8172.0,91.8533,91.8533,91.6792,91.6879,8172.0
2019-10-03 14:40:00,105.36,105.44,105.33,105.38,7125.0,91.6879,91.7576,91.6618,91.7053,7125.0
2019-10-03 14:50:00,105.39,105.43,105.29,105.34,9952.0,91.714,91.7489,91.627,91.6705,9952.0
2019-10-03 15:00:00,105.33,105.42,105.29,105.42,20747.0,91.6618,91.7402,91.627,91.7402,20747.0
2019-10-03 15:10:00,105.42,105.44,105.27,105.33,12497.0,91.7402,91.7576,91.6096,91.6618,12497.0
2019-10-03 15:20:00,105.34,105.41,105.22,105.29,19320.0,91.6705,91.7314,91.5661,91.627,19320.0
2019-10-03 15:30:00,105.32,105.42,105.25,105.41,18836.0,91.6531,91.7402,91.5922,91.7314,18836.0
2019-10-03 15:40:00,105.4,105.47,105.16,105.18,20703.0,91.7227,91.7837,91.5139,91.5313,20703.0
2019-10-03 15:50:00,105.17,105.69,105.14,105.69,74777.0,91.5226,91.9751,91.4965,91.9751,74777.0
2019-10-04 09:30:00,105.73,106.44,105.73,106.4,22329.0,92.0099,92.6278,92.0099,92.593,22329.0
2019-10-04 09:40:00,106.4,106.72,106.38,106.67,18578.0,92.593,92.8715,92.5756,92.8279,18578.0
2019-10-04 09:50:00,106.74,107.09,106.66,107.09,20349.0,92.8889,93.1934,92.8192,93.1934,20349.0
2019-10-04 10:00:00,107.09,107.48,107.09,107.36,32989.0,93.1934,93.5328,93.1934,93.4284,32989.0
2019-10-04 10:10:00,107.35,107.73,107.28,107.73,41018.0,93.4197,93.7504,93.3588,93.7504,41018.0
2019-10-04 10:20:00,107.71,107.93,107.49,107.5,41670.0,93.733,93.9244,93.5415,93.5502,41670.0
2019-10-04 10:30:00,107.51,107.51,107.26,107.31,67258.0,93.5589,93.5589,93.3414,93.3849,67258.0
2019-10-04 10:40:00,107.31,107.4,106.99,107.07,48377.0,93.3849,93.4632,93.1064,93.176,48377.0
2019-10-04 10:50:00,107.08,107.14,106.98,107.0,14128.0,93.1847,93.237,93.0977,93.1151,14128.0
2019-10-04 11:00:00,106.95,107.14,106.92,107.1,12860.0,93.0716,93.237,93.0455,93.2021,12860.0
2019-10-04 11:10:00,107.14,107.29,107.12,107.13,10595.0,93.237,93.3675,93.2195,93.2283,10595.0
2019-10-04 11:20:00,107.14,107.3,107.09,107.27,9478.0,93.237,93.3762,93.1934,93.3501,9478.0
2019-10-04 11:30:00,107.26,107.54,107.25,107.52,15391.0,93.3414,93.585,93.3327,93.5676,15391.0
2019-10-04 11:40:00,107.59,107.65,107.53,107.57,9331.0,93.6286,93.6808,93.5763,93.6112,9331.0
2019-10-04 11:50:00,107.56,107.66,107.45,107.46,17307.0,93.6025,93.6895,93.5067,93.5154,17307.0
2019-10-04 12:00:00,107.48,107.64,107.48,107.62,23418.0,93.5328,93.6721,93.5328,93.6547,23418.0
2019-10-04 12:10:00,107.62,107.65,107.51,107.57,11169.0,93.6547,93.6808,93.5589,93.6112,11169.0
2019-10-04 12:20:00,107.56,107.59,107.49,107.5,6853.0,93.6025,93.6286,93.5415,93.5502,6853.0
2019-10-04 12:30:00,107.5,107.54,107.34,107.43,24755.0,93.5502,93.585,93.411,93.4893,24755.0
2019-10-04 12:40:00,107.43,107.45,107.39,107.44,7062.0,93.4893,93.5067,93.4545,93.498,7062.0
2019-10-04 12:50:00,107.45,107.49,107.38,107.41,9140.0,93.5067,93.5415,93.4458,93.4719,9140.0
2019-10-04 13:00:00,107.41,107.47,107.36,107.36,7631.0,93.4719,93.5241,93.4284,93.4284,7631.0
2019-10-04 13:10:00,107.35,107.35,107.28,107.31,9445.0,93.4197,93.4197,93.3588,93.3849,9445.0
2019-10-04 13:20:00,107.32,107.36,107.23,107.32,9644.0,93.3936,93.4284,93.3153,93.3936,9644.0
2019-10-04 13:30:00,107.34,107.37,107.23,107.24,11484.0,93.411,93.4371,93.3153,93.324,11484.0
2019-10-04 13:40:00,107.26,107.41,107.25,107.41,23858.0,93.3414,93.4719,93.3327,93.4719,23858.0
2019-10-04 13:50:00,107.41,107.42,107.33,107.41,6794.0,93.4719,93.4806,93.4023,93.4719,6794.0
2019-10-04 14:00:00,107.43,107.54,107.41,107.54,8891.0,93.4893,93.585,93.4719,93.585,8891.0
2019-10-04 14:10:00,107.54,107.75,107.53,107.73,11824.0,93.585,93.7678,93.5763,93.7504,11824.0
2019-10-04 14:20:00,107.77,107.9,107.76,107.81,13313.0,93.7852,93.8983,93.7765,93.82,13313.0
2019-10-04 14:30:00,107.77,107.93,107.75,107.92,13168.0,93.7852,93.9244,93.7678,93.9157,13168.0
2019-10-04 14:40:00,107.9,107.91,107.83,107.86,12019.0,93.8983,93.907,93.8374,93.8635,12019.0
2019-10-04 14:50:00,107.85,107.89,107.79,107.81,17509.0,93.8548,93.8896,93.8026,93.82,17509.0
2019-10-04 15:00:00,107.83,108.0,107.8,107.99,18368.0,93.8374,93.9854,93.8113,93.9767,18368.0
2019-10-04 15:10:00,107.98,108.01,107.89,107.99,24323.0,93.968,93.9941,93.8896,93.9767,24323.0
2019-10-04 15:20:00,108.01,108.24,108.0,108.19,36503.0,93.9941,94.1942,93.9854,94.1507,36503.0
2019-10-04 15:30:00,108.19,108.37,108.18,108.36,37465.0,94.1507,94.3073,94.142,94.2986,37465.0
2019-10-04 15:40:00,108.37,108.44,108.21,108.42,62623.0,94.3073,94.3683,94.1681,94.3509,62623.0
2019-10-04 15:50:00,108.4,108.5,108.17,108.45,131463.0,94.3334,94.4205,94.1333,94.377,131463.0
2019-10-07 09:30:00,108.17,108.22,107.73,107.84,28689.0,94.1333,94.1768,93.7504,93.8461,28689.0
2019-10-07 09:40:00,107.83,108.09,107.74,107.74,10365.0,93.8374,94.0637,93.7591,93.7591,10365.0
2019-10-07 09:50:00,107.77,107.95,107.71,107.93,12007.0,93.7852,93.9418,93.733,93.9244,12007.0
2019-10-07 10:00:00,107.97,108.16,107.87,108.16,12883.0,93.9592,94.1246,93.8722,94.1246,12883.0
2019-10-07 10:10:00,108.21,108.27,108.11,108.12,8941.0,94.1681,94.2203,94.0811,94.0898,8941.0
2019-10-07 10:20:00,108.17,108.26,108.11,108.23,17106.0,94.1333,94.2116,94.0811,94.1855,17106.0
2019-10-07 10:30:00,108.22,108.24,108.11,108.16,10149.0,94.1768,94.1942,94.0811,94.1246,10149.0
2019-10-07 10:40:00,108.16,108.39,108.16,108.28,8349.0,94.1246,94.3247,94.1246,94.229,8349.0
2019-10-07 10:50:00,108.34,108.38,108.32,108.35,6761.0,94.2812,94.316,94.2638,94.2899,6761.0
2019-10-07 11:00:00,108.32,108.32,108.2,108.28,13846.0,94.2638,94.2638,94.1594,94.229,13846.0
2019-10-07 11:10:00,108.26,108.3,108.22,108.26,8565.0,94.2116,94.2464,94.1768,94.2116,8565.0
2019-10-07 11:20:00,108.29,108.55,108.19,108.55,14906.0,94.2377,94.464,94.1507,94.464,14906.0
2019-10-07 11:30:00,108.56,108.65,108.47,108.5,8228.0,94.4727,94.551,94.3944,94.4205,8228.0
2019-10-07 11:40:00,108.45,108.61,108.45,108.56,8661.0,94.377,94.5162,94.377,94.4727,8661.0
2019-10-07 11:50:00,108.57,108.73,108.57,108.71,10025.0,94.4814,94.6206,94.4814,94.6032,10025.0
2019-10-07 12:00:00,108.7,108.7,108.5,108.5,7919.0,94.5945,94.5945,94.4205,94.4205,7919.0
2019-10-07 12:10:00,108.49,108.51,108.37,108.41,8924.0,94.4118,94.4292,94.3073,94.3422,8924.0
2019-10-07 12:20:00,108.4,108.42,108.19,108.19,11821.0,94.3334,94.3509,94.1507,94.1507,11821.0
2019-10-07 12:30:00,108.21,108.23,108.19,108.2,12695.0,94.1681,94.1855,94.1507,94.1594,12695.0
2019-10-07 12:40:00,108.21,108.31,108.21,108.25,12789.0,94.1681,94.2551,94.1681,94.2029,12789.0
2019-10-07 12:50:00,108.22,108.24,108.15,108.17,7576.0,94.1768,94.1942,94.1159,94.1333,7576.0
2019-10-07 13:00:00,108.17,108.23,107.91,107.91,21161.0,94.1333,94.1855,93.907,93.907,21161.0
2019-10-07 13:10:00,107.9,107.98,107.89,107.94,13071.0,93.8983,93.968,93.8896,93.9331,13071.0
2019-10-07 13:20:00,107.94,108.0,107.93,107.99,8364.0,93.9331,93.9854,93.9244,93.9767,8364.0
2019-10-07 13:30:00,107.99,108.38,107.98,108.3,14911.0,93.9767,94.316,93.968,94.2464,14911.0
2019-10-07 13:40:00,108.3,108.4,108.28,108.33,16808.0,94.2464,94.3334,94.229,94.2725,16808.0
2019-10-07 13:50:00,108.33,108.33,108.22,108.23,8578.0,94.2725,94.2725,94.1768,94.1855,8578.0
2019-10-07 14:00:00,108.24,108.27,107.97,107.99,9776.0,94.1942,94.2203,93.9592,93.9767,9776.0
2019-10-07 14:10:00,108.0,108.02,107.84,107.89,9964.0,93.9854,94.0028,93.8461,93.8896,9964.0
2019-10-07 14:20:00,107.89,107.89,107.76,107.84,17752.0,93.8896,93.8896,93.7765,93.8461,17752.0
2019-10-07 14:30:00,107.83,107.84,107.63,107.75,11212.0,93.8374,93.8461,93.6634,93.7678,11212.0
2019-10-07 14:40:00,107.75,107.77,107.69,107.73,15334.0,93.7678,93.7852,93.7156,93.7504,15334.0
2019-10-07 14:50:00,107.72,107.72,107.5,107.61,11558.0,93.7417,93.7417,93.5502,93.646,11558.0
2019-10-07 15:00:00,107.64,107.73,107.61,107.73,12345.0,93.6721,93.7504,93.646,93.7504,12345.0
2019-10-07 15:10:00,107.73,107.93,107.7,107.84,19581.0,93.7504,93.9244,93.7243,93.8461,19581.0
2019-10-07 15:20:00,107.83,107.94,107.74,107.88,21003.0,93.8374,93.9331,93.7591,93.8809,21003.0
2019-10-07 15:30:00,107.87,107.9,107.66,107.82,34404.0,93.8722,93.8983,93.6895,93.8287,34404.0
2019-10-07 15:40:00,107.83,107.83,107.62,107.64,39009.0,93.8374,93.8374,93.6547,93.6721,39009.0
2019-10-07 15:50:00,107.62,107.69,107.45,107.49,131930.0,93.6547,93.7156,93.5067,93.5415,131930.0
2019-10-08 09:30:00,106.72,106.75,106.26,106.46,23605.0,92.8715,92.8976,92.4711,92.6452,23605.0
2019-10-08 09:40:00,106.45,106.45,106.17,106.4,41686.0,92.6365,92.6365,92.3928,92.593,41686.0
2019-10-08 09:50:00,106.36,106.51,106.19,106.43,9062.0,92.5582,92.6887,92.4102,92.6191,9062.0
2019-10-08 10:00:00,106.43,106.51,106.02,106.07,13545.0,92.6191,92.6887,92.2623,92.3058,13545.0
2019-10-08 10:10:00,105.98,106.14,105.89,106.13,16120.0,92.2275,92.3667,92.1492,92.358,16120.0
2019-10-08 10:20:00,106.11,106.24,106.03,106.17,10916.0,92.3406,92.4537,92.271,92.3928,10916.0
2019-10-08 10:30:00,106.16,106.35,106.06,106.34,20555.0,92.3841,92.5495,92.2971,92.5408,20555.0
2019-10-08 10:40:00,106.42,106.45,106.13,106.17,16094.0,92.6104,92.6365,92.358,92.3928,16094.0
2019-10-08 10:50:00,106.17,106.44,106.02,106.36,21566.0,92.3928,92.6278,92.2623,92.5582,21566.0
2019-10-08 11:00:00,106.33,106.46,106.33,106.41,24438.0,92.5321,92.6452,92.5321,92.6017,24438.0
2019-10-08 11:10:00,106.4,106.63,106.37,106.55,16123.0,92.593,92.7931,92.5669,92.7235,16123.0
2019-10-08 11:20:00,106.55,106.55,106.08,106.08,27271.0,92.7235,92.7235,92.3145,92.3145,27271.0
2019-10-08 11:30:00,106.08,106.18,105.95,106.09,10920.0,92.3145,92.4015,92.2014,92.3232,10920.0
2019-10-08 11:40:00,106.09,106.31,106.03,106.2,34470.0,92.3232,92.5147,92.271,92.4189,34470.0
2019-10-08 11:50:00,106.24,106.47,106.24,106.38,13496.0,92.4537,92.6539,92.4537,92.5756,13496.0
2019-10-08 12:00:00,106.35,106.4,106.27,106.35,9371.0,92.5495,92.593,92.4798,92.5495,9371.0
2019-10-08 12:10:00,106.35,106.37,106.21,106.24,8073.0,92.5495,92.5669,92.4276,92.4537,8073.0
2019-10-08 12:20:00,106.24,106.61,106.24,106.59,17451.0,92.4537,92.7757,92.4537,92.7583,17451.0
2019-10-08 12:30:00,106.59,106.6,106.47,106.47,11472.0,92.7583,92.767,92.6539,92.6539,11472.0
2019-10-08 12:40:00,106.46,106.81,106.46,106.67,12924.0,92.6452,92.9498,92.6452,92.8279,12924.0
2019-10-08 12:50:00,106.7,106.74,106.53,106.58,7604.0,92.8541,92.8889,92.7061,92.7496,7604.0
2019-10-08 13:00:00,106.57,106.59,106.46,106.52,6417.0,92.7409,92.7583,92.6452,92.6974,6417.0
2019-10-08 13:10:00,106.51,106.61,106.47,106.61,6128.0,92.6887,92.7757,92.6539,92.7757,6128.0
2019-10-08 13:20:00,106.64,106.7,106.63,106.67,7120.0,92.8018,92.8541,92.7931,92.8279,7120.0
2019-10-08 13:30:00,106.67,106.73,106.6,106.63,18153.0,92.8279,92.8802,92.767,92.7931,18153.0
2019-10-08 13:40:00,106.66,106.76,106.64,106.71,10099.0,92.8192,92.9063,92.8018,92.8628,10099.0
2019-10-08 13:50:00,106.71,106.78,106.69,106.7,23552.0,92.8628,92.9237,92.8453,92.8541,23552.0
2019-10-08 14:00:00,106.72,106.75,106.56,106.7,17298.0,92.8715,92.8976,92.7322,92.8541,17298.0
2019-10-08 14:10:00,106.68,106.74,106.66,106.73,8332.0,92.8366,92.8889,92.8192,92.8802,8332.0
2019-10-08 14:20:00,106.74,106.76,106.64,106.65,6620.0,92.8889,92.9063,92.8018,92.8105,6620.0
2019-10-08 14:30:00,106.67,106.99,106.63,106.88,31980.0,92.8279,93.1064,92.7931,93.0107,31980.0
2019-10-08 14:40:00,106.88,106.95,106.81,106.94,26109.0,93.0107,93.0716,92.9498,93.0629,26109.0
2019-10-08 14:50:00,106.97,106.97,106.33,106.56,24590.0,93.089,93.089,92.5321,92.7322,24590.0
2019-10-08 15:00:00,106.63,106.8,106.49,106.55,17286.0,92.7931,92.9411,92.6713,92.7235,17286.0
2019-10-08 15:10:00,106.49,106.62,106.34,106.61,14170.0,92.6713,92.7844,92.5408,92.7757,14170.0
2019-10-08 15:20:00,106.6,106.7,106.54,106.59,18860.0,92.767,92.8541,92.7148,92.7583,18860.0
2019-10-08 15:30:00,106.57,106.68,106.18,106.21,32567.0,92.7409,92.8366,92.4015,92.4276,32567.0
2019-10-08 15:40:00,106.22,106.37,106.06,106.07,41165.0,92.4363,92.5669,92.2971,92.3058,41165.0
2019-10-08 15:50:00,106.03,106.16,105.87,105.89,90378.0,92.271,92.3841,92.1318,92.1492,90378.0
2019-10-09 09:30:00,106.6,106.94,106.43,106.91,26431.0,92.767,93.0629,92.6191,93.0368,26431.0
2019-10-09 09:40:00,106.93,107.03,106.62,106.63,11995.0,93.0542,93.1412,92.7844,92.7931,11995.0
2019-10-09 09:50:00,106.62,106.76,106.41,106.71,10624.0,92.7844,92.9063,92.6017,92.8628,10624.0
2019-10-09 10:00:00,106.76,106.91,106.65,106.75,15443.0,92.9063,93.0368,92.8105,92.8976,15443.0
2019-10-09 10:10:00,106.77,106.85,106.63,106.69,9249.0,92.915,92.9846,92.7931,92.8453,9249.0
2019-10-09 10:20:00,106.69,106.76,106.66,106.66,11000.0,92.8453,92.9063,92.8192,92.8192,11000.0
2019-10-09 10:30:00,106.8,106.83,106.69,106.75,7786.0,92.9411,92.9672,92.8453,92.8976,7786.0
2019-10-09 10:40:00,106.75,106.98,106.75,106.9,7252.0,92.8976,93.0977,92.8976,93.0281,7252.0
2019-10-09 10:50:00,106.87,106.87,106.55,106.58,8046.0,93.002,93.002,92.7235,92.7496,8046.0
2019-10-09 11:00:00,106.6,106.65,106.36,106.37,9176.0,92.767,92.8105,92.5582,92.5669,9176.0
2019-10-09 11:10:00,106.38,106.55,106.28,106.55,13775.0,92.5756,92.7235,92.4886,92.7235,13775.0
2019-10-09 11:20:00,106.55,106.57,106.36,106.38,9211.0,92.7235,92.7409,92.5582,92.5756,9211.0
2019-10-09 11:30:00,106.49,106.66,106.48,106.64,6178.0,92.6713,92.8192,92.6626,92.8018,6178.0
2019-10-09 11:40:00,106.63,106.81,106.61,106.67,8035.0,92.7931,92.9498,92.7757,92.8279,8035.0
2019-10-09 11:50:00,106.7,106.75,106.66,106.66,5031.0,92.8541,92.8976,92.8192,92.8192,5031.0
2019-10-09 12:00:00,106.67,106.79,106.65,106.69,5363.0,92.8279,92.9324,92.8105,92.8453,5363.0
2019-10-09 12:10:00,106.7,106.71,106.61,106.61,5901.0,92.8541,92.8628,92.7757,92.7757,5901.0
2019-10-09 12:20:00,106.63,106.72,106.58,106.62,6789.0,92.7931,92.8715,92.7496,92.7844,6789.0
2019-10-09 12:30:00,106.65,106.72,106.64,106.7,5605.0,92.8105,92.8715,92.8018,92.8541,5605.0
2019-10-09 12:40:00,106.71,106.77,106.68,106.73,10378.0,92.8628,92.915,92.8366,92.8802,10378.0
2019-10-09 12:50:00,106.75,106.76,106.61,106.76,10546.0,92.8976,92.9063,92.7757,92.9063,10546.0
2019-10-09 13:00:00,106.78,106.97,106.71,106.71,8072.0,92.9237,93.089,92.8628,92.8628,8072.0
2019-10-09 13:10:00,106.7,106.74,106.65,106.68,7237.0,92.8541,92.8889,92.8105,92.8366,7237.0
2019-10-09 13:20:00,106.67,106.73,106.64,106.71,5884.0,92.8279,92.8802,92.8018,92.8628,5884.0
2019-10-09 13:30:00,106.71,106.77,106.68,106.75,22726.0,92.8628,92.915,92.8366,92.8976,22726.0
2019-10-09 13:40:00,106.73,106.77,106.68,106.76,13678.0,92.8802,92.915,92.8366,92.9063,13678.0
2019-10-09 13:50:00,106.77,106.85,106.75,106.79,9718.0,92.915,92.9846,92.8976,92.9324,9718.0
2019-10-09 14:00:00,106.77,106.82,106.71,106.81,7350.0,92.915,92.9585,92.8628,92.9498,7350.0
2019-10-09 14:10:00,106.81,106.84,106.74,106.83,6197.0,92.9498,92.9759,92.8889,92.9672,6197.0
2019-10-09 14:20:00,106.83,106.93,106.82,106.89,7123.0,92.9672,93.0542,92.9585,93.0194,7123.0
2019-10-09 14:30:00,106.89,106.92,106.78,106.79,6787.0,93.0194,93.0455,92.9237,92.9324,6787.0
2019-10-09 14:40:00,106.81,106.95,106.8,106.84,7720.0,92.9498,93.0716,92.9411,92.9759,7720.0
2019-10-09 14:50:00,106.84,106.98,106.81,106.93,8588.0,92.9759,93.0977,92.9498,93.0542,8588.0
2019-10-09 15:00:00,106.93,107.04,106.93,107.0,9450.0,93.0542,93.1499,93.0542,93.1151,9450.0
2019-10-09 15:10:00,106.99,107.01,106.94,106.94,8823.0,93.1064,93.1238,93.0629,93.0629,8823.0
2019-10-09 15:20:00,106.94,106.95,106.83,106.88,9000.0,93.0629,93.0716,92.9672,93.0107,9000.0
2019-10-09 15:30:00,106.89,107.06,106.89,107.05,18317.0,93.0194,93.1673,93.0194,93.1586,18317.0
2019-10-09 15:40:00,107.03,107.03,106.58,106.62,26475.0,93.1412,93.1412,92.7496,92.7844,26475.0
2019-10-09 15:50:00,106.59,106.71,106.46,106.53,72176.0,92.7583,92.8628,92.6452,92.7061,72176.0
2019-10-10 09:30:00,106.52,107.0,106.51,107.0,18990.0,92.6974,93.1151,92.6887,93.1151,18990.0
2019-10-10 09:40:00,106.96,107.07,106.86,107.0,13732.0,93.0803,93.176,92.9933,93.1151,13732.0
2019-10-10 09:50:00,106.99,107.6,106.99,107.55,12696.0,93.1064,93.6373,93.1064,93.5938,12696.0
2019-10-10 10:00:00,107.58,107.6,107.28,107.28,12694.0,93.6199,93.6373,93.3588,93.3588,12694.0
2019-10-10 10:10:00,107.33,107.48,107.19,107.47,15258.0,93.4023,93.5328,93.2805,93.5241,15258.0
2019-10-10 10:20:00,107.47,107.54,107.31,107.39,6966.0,93.5241,93.585,93.3849,93.4545,6966.0
2019-10-10 10:30:00,107.39,107.47,107.28,107.36,6509.0,93.4545,93.5241,93.3588,93.4284,6509.0
2019-10-10 10:40:00,107.39,107.48,107.37,107.37,7710.0,93.4545,93.5328,93.4371,93.4371,7710.0
2019-10-10 10:50:00,107.38,107.66,107.37,107.63,8619.0,93.4458,93.6895,93.4371,93.6634,8619.0
2019-10-10 11:00:00,107.67,107.79,107.65,107.78,13472.0,93.6982,93.8026,93.6808,93.7939,13472.0
2019-10-10 11:10:00,107.79,107.9,107.77,107.89,15834.0,93.8026,93.8983,93.7852,93.8896,15834.0
2019-10-10 11:20:00,107.87,107.95,107.82,107.88,10731.0,93.8722,93.9418,93.8287,93.8809,10731.0
2019-10-10 11:30:00,107.88,108.01,107.69,107.73,9297.0,93.8809,93.9941,93.7156,93.7504,9297.0
2019-10-10 11:40:00,107.76,107.81,107.69,107.77,7624.0,93.7765,93.82,93.7156,93.7852,7624.0
2019-10-10 11:50:00,107.81,108.01,107.73,107.97,9851.0,93.82,93.9941,93.7504,93.9592,9851.0
2019-10-10 12:00:00,107.97,108.04,107.84,107.85,10251.0,93.9592,94.0202,93.8461,93.8548,10251.0
2019-10-10 12:10:00,107.81,107.91,107.78,107.81,7718.0,93.82,93.907,93.7939,93.82,7718.0
2019-10-10 12:20:00,107.81,107.81,107.71,107.79,8233.0,93.82,93.82,93.733,93.8026,8233.0
2019-10-10 12:30:00,107.76,107.78,107.54,107.56,7413.0,93.7765,93.7939,93.585,93.6025,7413.0
2019-10-10 12:40:00,107.53,107.63,107.52,107.58,4703.0,93.5763,93.6634,93.5676,93.6199,4703.0
2019-10-10 12:50:00,107.58,107.71,107.58,107.69,7128.0,93.6199,93.733,93.6199,93.7156,7128.0
2019-10-10 13:00:00,107.7,107.73,107.63,107.71,7637.0,93.7243,93.7504,93.6634,93.733,7637.0
2019-10-10 13:10:00,107.71,107.72,107.63,107.65,5758.0,93.733,93.7417,93.6634,93.6808,5758.0
2019-10-10 13:20:00,107.65,107.66,107.6,107.65,5390.0,93.6808,93.6895,93.6373,93.6808,5390.0
2019-10-10 13:30:00,107.6,107.64,107.54,107.57,9165.0,93.6373,93.6721,93.585,93.6112,9165.0
2019-10-10 13:40:00,107.57,107.65,107.55,107.65,15293.0,93.6112,93.6808,93.5938,93.6808,15293.0
2019-10-10 13:50:00,107.68,107.89,107.66,107.79,9892.0,93.7069,93.8896,93.6895,93.8026,9892.0
2019-10-10 14:00:00,107.79,107.82,107.16,107.29,23076.0,93.8026,93.8287,93.2544,93.3675,23076.0
2019-10-10 14:10:00,107.29,107.53,107.28,107.46,5660.0,93.3675,93.5763,93.3588,93.5154,5660.0
2019-10-10 14:20:00,107.48,107.52,107.33,107.35,7321.0,93.5328,93.5676,93.4023,93.4197,7321.0
2019-10-10 14:30:00,107.37,107.47,107.36,107.37,7948.0,93.4371,93.5241,93.4284,93.4371,7948.0
2019-10-10 14:40:00,107.37,107.37,107.25,107.33,9367.0,93.4371,93.4371,93.3327,93.4023,9367.0
2019-10-10 14:50:00,107.32,107.36,107.19,107.26,12221.0,93.3936,93.4284,93.2805,93.3414,12221.0
2019-10-10 15:00:00,107.26,107.35,107.2,107.31,14819.0,93.3414,93.4197,93.2892,93.3849,14819.0
2019-10-10 15:10:00,107.3,107.38,107.27,107.29,14694.0,93.3762,93.4458,93.3501,93.3675,14694.0
2019-10-10 15:20:00,107.3,107.32,107.18,107.28,17151.0,93.3762,93.3936,93.2718,93.3588,17151.0
2019-10-10 15:30:00,107.29,107.35,107.09,107.11,103510.0,93.3675,93.4197,93.1934,93.2108,103510.0
2019-10-10 15:40:00,107.11,107.27,107.06,107.25,39329.0,93.2108,93.3501,93.1673,93.3327,39329.0
2019-10-10 15:50:00,107.25,107.28,107.03,107.14,138097.0,93.3327,93.3588,93.1412,93.237,138097.0
2019-10-11 09:30:00,108.21,108.49,108.1,108.35,17083.0,94.1681,94.4118,94.0724,94.2899,17083.0
2019-10-11 09:40:00,108.35,108.54,108.19,108.35,25923.0,94.2899,94.4553,94.1507,94.2899,25923.0
2019-10-11 09:50:00,108.35,108.46,108.24,108.35,7385.0,94.2899,94.3857,94.1942,94.2899,7385.0
2019-10-11 10:00:00,108.39,108.67,108.37,108.56,13052.0,94.3247,94.5684,94.3073,94.4727,13052.0
2019-10-11 10:10:00,108.61,108.82,108.57,108.77,12763.0,94.5162,94.6989,94.4814,94.6554,12763.0
2019-10-11 10:20:00,108.78,108.87,108.73,108.76,14888.0,94.6641,94.7425,94.6206,94.6467,14888.0
2019-10-11 10:30:00,108.76,108.84,108.64,108.78,20176.0,94.6467,94.7164,94.5423,94.6641,20176.0
2019-10-11 10:40:00,108.78,108.93,108.72,108.79,18754.0,94.6641,94.7947,94.6119,94.6728,18754.0
2019-10-11 10:50:00,108.79,108.79,108.61,108.71,16419.0,94.6728,94.6728,94.5162,94.6032,16419.0
2019-10-11 11:00:00,108.73,108.97,108.66,108.88,12846.0,94.6206,94.8295,94.5597,94.7512,12846.0
2019-10-11 11:10:00,108.88,108.89,108.7,108.89,16551.0,94.7512,94.7599,94.5945,94.7599,16551.0
2019-10-11 11:20:00,108.89,108.92,108.8,108.83,17330.0,94.7599,94.786,94.6815,94.7077,17330.0
2019-10-11 11:30:00,108.84,108.95,108.72,108.83,21594.0,94.7164,94.8121,94.6119,94.7077,21594.0
2019-10-11 11:40:00,108.83,108.9,108.54,108.58,19334.0,94.7077,94.7686,94.4553,94.4901,19334.0
2019-10-11 11:50:00,108.59,108.6,108.5,108.58,6718.0,94.4988,94.5075,94.4205,94.4901,6718.0
2019-10-11 12:00:00,108.62,108.62,108.39,108.47,7697.0,94.5249,94.5249,94.3247,94.3944,7697.0
2019-10-11 12:10:00,108.46,108.56,108.35,108.36,16442.0,94.3857,94.4727,94.2899,94.2986,16442.0
2019-10-11 12:20:00,108.38,108.42,108.31,108.4,5552.0,94.316,94.3509,94.2551,94.3334,5552.0
2019-10-11 12:30:00,108.4,108.43,108.03,108.2,11524.0,94.3334,94.3596,94.0115,94.1594,11524.0
2019-10-11 12:40:00,108.17,108.32,108.14,108.32,7901.0,94.1333,94.2638,94.1072,94.2638,7901.0
2019-10-11 12:50:00,108.29,108.33,108.21,108.28,5805.0,94.2377,94.2725,94.1681,94.229,5805.0
2019-10-11 13:00:00,108.26,108.3,108.14,108.14,7001.0,94.2116,94.2464,94.1072,94.1072,7001.0
2019-10-11 13:10:00,108.16,108.17,108.04,108.13,7436.0,94.1246,94.1333,94.0202,94.0985,7436.0
2019-10-11 13:20:00,108.1,108.62,108.06,108.41,12227.0,94.0724,94.5249,94.0376,94.3422,12227.0
2019-10-11 13:30:00,108.36,108.41,108.27,108.31,9737.0,94.2986,94.3422,94.2203,94.2551,9737.0
2019-10-11 13:40:00,108.3,108.37,108.28,108.35,7945.0,94.2464,94.3073,94.229,94.2899,7945.0
2019-10-11 13:50:00,108.34,108.42,108.31,108.41,5344.0,94.2812,94.3509,94.2551,94.3422,5344.0
2019-10-11 14:00:00,108.39,108.41,108.23,108.23,9292.0,94.3247,94.3422,94.1855,94.1855,9292.0
2019-10-11 14:10:00,108.24,108.29,108.16,108.29,10220.0,94.1942,94.2377,94.1246,94.2377,10220.0
2019-10-11 14:20:00,108.27,108.38,108.25,108.36,21070.0,94.2203,94.316,94.2029,94.2986,21070.0
2019-10-11 14:30:00,108.32,108.46,108.3,108.45,13801.0,94.2638,94.3857,94.2464,94.377,13801.0
2019-10-11 14:40:00,108.47,108.59,108.45,108.49,15249.0,94.3944,94.4988,94.377,94.4118,15249.0
2019-10-11 14:50:00,108.46,108.55,108.45,108.54,16443.0,94.3857,94.464,94.377,94.4553,16443.0
2019-10-11 15:00:00,108.52,108.71,108.5,108.67,25735.0,94.4379,94.6032,94.4205,94.5684,25735.0
2019-10-11 15:10:00,108.67,108.78,108.65,108.69,29111.0,94.5684,94.6641,94.551,94.5858,29111.0
2019-10-11 15:20:00,108.69,108.69,108.54,108.55,30217.0,94.5858,94.5858,94.4553,94.464,30217.0
2019-10-11 15:30:00,108.55,108.66,108.32,108.66,32077.0,94.464,94.5597,94.2638,94.5597,32077.0
2019-10-11 15:40:00,108.68,108.7,108.06,108.26,52674.0,94.5771,94.5945,94.0376,94.2116,52674.0
2019-10-11 15:50:00,108.17,108.27,107.87,107.94,124613.0,94.1333,94.2203,93.8722,93.9331,124613.0
2019-10-14 09:30:00,107.74,107.87,107.5,107.65,15857.0,93.7591,93.8722,93.5502,93.6808,15857.0
2019-10-14 09:40:00,107.81,108.0,107.75,107.88,8776.0,93.82,93.9854,93.7678,93.8809,8776.0
2019-10-14 09:50:00,107.88,107.98,107.76,107.9,8531.0,93.8809,93.968,93.7765,93.8983,8531.0
2019-10-14 10:00:00,107.9,108.13,107.86,108.13,8140.0,93.8983,94.0985,93.8635,94.0985,8140.0
2019-10-14 10:10:00,108.14,108.16,107.89,107.89,13958.0,94.1072,94.1246,93.8896,93.8896,13958.0
2019-10-14 10:20:00,107.89,108.11,107.89,108.08,11865.0,93.8896,94.0811,93.8896,94.055,11865.0
2019-10-14 10:30:00,108.08,108.16,107.98,108.02,14359.0,94.055,94.1246,93.968,94.0028,14359.0
2019-10-14 10:40:00,108.04,108.25,108.04,108.22,16262.0,94.0202,94.2029,94.0202,94.1768,16262.0
2019-10-14 10:50:00,108.23,108.35,108.22,108.35,21962.0,94.1855,94.2899,94.1768,94.2899,21962.0
2019-10-14 11:00:00,108.37,108.37,107.89,107.95,14075.0,94.3073,94.3073,93.8896,93.9418,14075.0
2019-10-14 11:10:00,107.95,108.02,107.93,108.0,12426.0,93.9418,94.0028,93.9244,93.9854,12426.0
2019-10-14 11:20:00,108.0,108.06,107.98,108.04,10705.0,93.9854,94.0376,93.968,94.0202,10705.0
2019-10-14 11:30:00,108.03,108.13,108.02,108.08,8898.0,94.0115,94.0985,94.0028,94.055,8898.0
2019-10-14 11:40:00,108.09,108.12,108.01,108.05,9606.0,94.0637,94.0898,93.9941,94.0289,9606.0
2019-10-14 11:50:00,108.05,108.14,108.04,108.11,8191.0,94.0289,94.1072,94.0202,94.0811,8191.0
2019-10-14 12:00:00,108.11,108.12,107.99,108.04,21821.0,94.0811,94.0898,93.9767,94.0202,21821.0
2019-10-14 12:10:00,108.06,108.1,107.99,108.1,12339.0,94.0376,94.0724,93.9767,94.0724,12339.0
2019-10-14 12:20:00,108.13,108.13,108.05,108.12,16328.0,94.0985,94.0985,94.0289,94.0898,16328.0
2019-10-14 12:30:00,108.12,108.33,108.11,108.33,17182.0,94.0898,94.2725,94.0811,94.2725,17182.0
2019-10-14 12:40:00,108.33,108.36,108.16,108.16,14464.0,94.2725,94.2986,94.1246,94.1246,14464.0
2019-10-14 12:50:00,108.15,108.29,108.14,108.29,15661.0,94.1159,94.2377,94.1072,94.2377,15661.0
2019-10-14 13:00:00,108.24,108.33,108.23,108.32,14158.0,94.1942,94.2725,94.1855,94.2638,14158.0
2019-10-14 13:10:00,108.31,108.35,108.24,108.26,13234.0,94.2551,94.2899,94.1942,94.2116,13234.0
2019-10-14 13:20:00,108.27,108.29,108.21,108.22,13208.0,94.2203,94.2377,94.1681,94.1768,13208.0
2019-10-14 13:30:00,108.22,108.24,108.14,108.16,15328.0,94.1768,94.1942,94.1072,94.1246,15328.0
2019-10-14 13:40:00,108.17,108.26,108.16,108.23,21548.0,94.1333,94.2116,94.1246,94.1855,21548.0
2019-10-14 13:50:00,108.23,108.37,108.21,108.37,41149.0,94.1855,94.3073,94.1681,94.3073,41149.0
2019-10-14 14:00:00,108.38,108.43,108.33,108.41,16227.0,94.316,94.3596,94.2725,94.3422,16227.0
2019-10-14 14:10:00,108.42,108.54,108.42,108.49,20899.0,94.3509,94.4553,94.3509,94.4118,20899.0
2019-10-14 14:20:00,108.48,108.51,108.44,108.45,13155.0,94.4031,94.4292,94.3683,94.377,13155.0
2019-10-14 14:30:00,108.45,108.45,108.34,108.34,13104.0,94.377,94.377,94.2812,94.2812,13104.0
2019-10-14 14:40:00,108.33,108.42,108.33,108.42,15588.0,94.2725,94.3509,94.2725,94.3509,15588.0
2019-10-14 14:50:00,108.42,108.48,108.4,108.45,13825.0,94.3509,94.4031,94.3334,94.377,13825.0
2019-10-14 15:00:00,108.44,108.47,108.38,108.41,17631.0,94.3683,94.3944,94.316,94.3422,17631.0
2019-10-14 15:10:00,108.41,108.44,108.32,108.37,25239.0,94.3422,94.3683,94.2638,94.3073,25239.0
2019-10-14 15:20:00,108.39,108.41,108.33,108.4,26650.0,94.3247,94.3422,94.2725,94.3334,26650.0
2019-10-14 15:30:00,108.4,108.4,108.21,108.36,34203.0,94.3334,94.3334,94.1681,94.2986,34203.0
2019-10-14 15:40:00,108.36,108.37,108.24,108.25,49835.0,94.2986,94.3073,94.1942,94.2029,49835.0
2019-10-14 15:50:00,108.25,108.33,108.2,108.23,172837.0,94.2029,94.2725,94.1594,94.1855,172837.0
2019-10-15 09:30:00,108.62,109.13,108.48,108.81,29529.0,94.5249,94.9687,94.4031,94.6902,29529.0
2019-10-15 09:40:00,108.8,109.01,108.8,108.92,9770.0,94.6815,94.8643,94.6815,94.786,9770.0
2019-10-15 09:50:00,108.99,109.02,108.8,108.86,17188.0,94.8469,94.873,94.6815,94.7338,17188.0
2019-10-15 10:00:00,108.85,108.85,108.7,108.85,15750.0,94.7251,94.7251,94.5945,94.7251,15750.0
2019-10-15 10:10:00,108.9,108.93,108.76,108.78,20609.0,94.7686,94.7947,94.6467,94.6641,20609.0
2019-10-15 10:20:00,108.74,108.82,108.62,108.7,20829.0,94.6293,94.6989,94.5249,94.5945,20829.0
2019-10-15 10:30:00,108.71,108.81,108.68,108.75,16718.0,94.6032,94.6902,94.5771,94.638,16718.0
2019-10-15 10:40:00,108.75,108.82,108.61,108.65,41431.0,94.638,94.6989,94.5162,94.551,41431.0
2019-10-15 10:50:00,108.65,108.69,108.51,108.64,38527.0,94.551,94.5858,94.4292,94.5423,38527.0
2019-10-15 11:00:00,108.68,108.71,108.51,108.56,15866.0,94.5771,94.6032,94.4292,94.4727,15866.0
2019-10-15 11:10:00,108.56,108.56,108.39,108.39,10702.0,94.4727,94.4727,94.3247,94.3247,10702.0
2019-10-15 11:20:00,108.38,108.53,108.31,108.53,11024.0,94.316,94.4466,94.2551,94.4466,11024.0
2019-10-15 11:30:00,108.53,108.53,108.36,108.39,13128.0,94.4466,94.4466,94.2986,94.3247,13128.0
2019-10-15 11:40:00,108.39,108.65,108.39,108.64,13509.0,94.3247,94.551,94.3247,94.5423,13509.0
2019-10-15 11:50:00,108.65,108.73,108.55,108.58,19120.0,94.551,94.6206,94.464,94.4901,19120.0
2019-10-15 12:00:00,108.56,108.73,108.52,108.63,15119.0,94.4727,94.6206,94.4379,94.5336,15119.0
2019-10-15 12:10:00,108.63,108.64,108.47,108.5,10760.0,94.5336,94.5423,94.3944,94.4205,10760.0
2019-10-15 12:20:00,108.51,108.52,108.41,108.45,11201.0,94.4292,94.4379,94.3422,94.377,11201.0
2019-10-15 12:30:00,108.45,108.59,108.43,108.56,14611.0,94.377,94.4988,94.3596,94.4727,14611.0
2019-10-15 12:40:00,108.58,108.62,108.51,108.51,11257.0,94.4901,94.5249,94.4292,94.4292,11257.0
2019-10-15 12:50:00,108.53,108.66,108.48,108.64,14473.0,94.4466,94.5597,94.4031,94.5423,14473.0
2019-10-15 13:00:00,108.66,108.68,108.47,108.48,11101.0,94.5597,94.5771,94.3944,94.4031,11101.0
2019-10-15 13:10:00,108.48,108.56,108.46,108.46,13451.0,94.4031,94.4727,94.3857,94.3857,13451.0
2019-10-15 13:20:00,108.46,108.46,108.26,108.26,9826.0,94.3857,94.3857,94.2116,94.2116,9826.0
2019-10-15 13:30:00,108.26,108.29,108.21,108.29,13953.0,94.2116,94.2377,94.1681,94.2377,13953.0
2019-10-15 13:40:00,108.28,108.38,108.24,108.37,13888.0,94.229,94.316,94.1942,94.3073,13888.0
2019-10-15 13:50:00,108.37,108.49,108.36,108.47,16679.0,94.3073,94.4118,94.2986,94.3944,16679.0
2019-10-15 14:00:00,108.46,108.49,108.4,108.46,13277.0,94.3857,94.4118,94.3334,94.3857,13277.0
2019-10-15 14:10:00,108.46,108.48,108.39,108.41,12293.0,94.3857,94.4031,94.3247,94.3422,12293.0
2019-10-15 14:20:00,108.42,108.51,108.42,108.5,13789.0,94.3509,94.4292,94.3509,94.4205,13789.0
2019-10-15 14:30:00,108.5,108.59,108.5,108.54,29291.0,94.4205,94.4988,94.4205,94.4553,29291.0
2019-10-15 14:40:00,108.55,108.62,108.54,108.55,16794.0,94.464,94.5249,94.4553,94.464,16794.0
2019-10-15 14:50:00,108.55,108.55,108.37,108.4,17856.0,94.464,94.464,94.3073,94.3334,17856.0
2019-10-15 15:00:00,108.4,108.46,108.32,108.38,54441.0,94.3334,94.3857,94.2638,94.316,54441.0
2019-10-15 15:10:00,108.36,108.4,108.29,108.31,22347.0,94.2986,94.3334,94.2377,94.2551,22347.0
2019-10-15 15:20:00,108.32,108.38,108.28,108.38,20163.0,94.2638,94.316,94.229,94.316,20163.0
2019-10-15 15:30:00,108.37,108.44,108.29,108.29,34239.0,94.3073,94.3683,94.2377,94.2377,34239.0
2019-10-15 15:40:00,108.3,108.3,108.1,108.13,54908.0,94.2464,94.2464,94.0724,94.0985,54908.0
2019-10-15 15:50:00,108.12,108.19,108.02,108.1,152805.0,94.0898,94.1507,94.0028,94.0724,152805.0
2019-10-16 09:30:00,107.53,107.53,106.66,106.78,64080.0,93.5763,93.5763,92.8192,92.9237,64080.0
2019-10-16 09:40:00,106.74,106.99,106.49,106.85,39032.0,92.8889,93.1064,92.6713,92.9846,39032.0
2019-10-16 09:50:00,106.82,106.96,106.68,106.81,15268.0,92.9585,93.0803,92.8366,92.9498,15268.0
2019-10-16 10:00:00,106.82,106.85,106.41,106.42,24662.0,92.9585,92.9846,92.6017,92.6104,24662.0
2019-10-16 10:10:00,106.36,106.44,106.23,106.43,28393.0,92.5582,92.6278,92.445,92.6191,28393.0
2019-10-16 10:20:00,106.43,106.66,106.43,106.62,27552.0,92.6191,92.8192,92.6191,92.7844,27552.0
2019-10-16 10:30:00,106.63,106.86,106.54,106.83,12738.0,92.7931,92.9933,92.7148,92.9672,12738.0
2019-10-16 10:40:00,106.84,106.95,106.76,106.94,9428.0,92.9759,93.0716,92.9063,93.0629,9428.0
2019-10-16 10:50:00,106.97,107.12,106.94,107.11,6601.0,93.089,93.2195,93.0629,93.2108,6601.0
2019-10-16 11:00:00,107.11,107.24,107.11,107.15,20148.0,93.2108,93.324,93.2108,93.2457,20148.0
2019-10-16 11:10:00,107.16,107.3,107.14,107.19,7633.0,93.2544,93.3762,93.237,93.2805,7633.0
2019-10-16 11:20:00,107.19,107.34,107.19,107.26,9646.0,93.2805,93.411,93.2805,93.3414,9646.0
2019-10-16 11:30:00,107.26,107.27,106.92,106.98,10272.0,93.3414,93.3501,93.0455,93.0977,10272.0
2019-10-16 11:40:00,106.97,107.07,106.91,107.06,7082.0,93.089,93.176,93.0368,93.1673,7082.0
2019-10-16 11:50:00,107.1,107.1,106.81,106.82,8557.0,93.2021,93.2021,92.9498,92.9585,8557.0
2019-10-16 12:00:00,106.82,106.86,106.77,106.85,7484.0,92.9585,92.9933,92.915,92.9846,7484.0
2019-10-16 12:10:00,106.85,106.93,106.82,106.82,9859.0,92.9846,93.0542,92.9585,92.9585,9859.0
2019-10-16 12:20:00,106.82,106.88,106.75,106.75,7388.0,92.9585,93.0107,92.8976,92.8976,7388.0
2019-10-16 12:30:00,106.76,106.83,106.69,106.81,7533.0,92.9063,92.9672,92.8453,92.9498,7533.0
2019-10-16 12:40:00,106.8,106.92,106.8,106.9,7579.0,92.9411,93.0455,92.9411,93.0281,7579.0
2019-10-16 12:50:00,106.87,106.96,106.84,106.93,6624.0,93.002,93.0803,92.9759,93.0542,6624.0
2019-10-16 13:00:00,106.93,107.06,106.93,107.03,6625.0,93.0542,93.1673,93.0542,93.1412,6625.0
2019-10-16 13:10:00,107.01,107.04,106.92,106.95,7830.0,93.1238,93.1499,93.0455,93.0716,7830.0
2019-10-16 13:20:00,106.95,106.97,106.86,106.9,9564.0,93.0716,93.089,92.9933,93.0281,9564.0
2019-10-16 13:30:00,106.91,107.13,106.91,107.11,8433.0,93.0368,93.2283,93.0368,93.2108,8433.0
2019-10-16 13:40:00,107.12,107.2,106.99,107.17,29977.0,93.2195,93.2892,93.1064,93.2631,29977.0
2019-10-16 13:50:00,107.2,107.29,107.18,107.25,7612.0,93.2892,93.3675,93.2718,93.3327,7612.0
2019-10-16 14:00:00,107.27,107.3,107.23,107.25,7437.0,93.3501,93.3762,93.3153,93.3327,7437.0
2019-10-16 14:10:00,107.26,107.37,107.26,107.35,6095.0,93.3414,93.4371,93.3414,93.4197,6095.0
2019-10-16 14:20:00,107.34,107.46,107.34,107.42,9721.0,93.411,93.5154,93.411,93.4806,9721.0
2019-10-16 14:30:00,107.43,107.57,107.43,107.55,10353.0,93.4893,93.6112,93.4893,93.5938,10353.0
2019-10-16 14:40:00,107.55,107.59,107.51,107.53,10064.0,93.5938,93.6286,93.5589,93.5763,10064.0
2019-10-16 14:50:00,107.54,107.64,107.52,107.54,18281.0,93.585,93.6721,93.5676,93.585,18281.0
2019-10-16 15:00:00,107.52,107.68,107.49,107.56,17231.0,93.5676,93.7069,93.5415,93.6025,17231.0
2019-10-16 15:10:00,107.58,107.58,107.4,107.47,17297.0,93.6199,93.6199,93.4632,93.5241,17297.0
2019-10-16 15:20:00,107.45,107.53,107.43,107.52,52094.0,93.5067,93.5763,93.4893,93.5676,52094.0
2019-10-16 15:30:00,107.54,107.75,107.53,107.73,27361.0,93.585,93.7678,93.5763,93.7504,27361.0
2019-10-16 15:40:00,107.72,107.72,107.5,107.51,29255.0,93.7417,93.7417,93.5502,93.5589,29255.0
2019-10-16 15:50:00,107.51,107.65,107.46,107.49,65318.0,93.5589,93.6808,93.5154,93.5415,65318.0
2019-10-17 09:30:00,107.79,108.13,107.69,107.99,19561.0,93.8026,94.0985,93.7156,93.9767,19561.0
2019-10-17 09:40:00,108.01,108.38,107.97,108.25,12719.0,93.9941,94.316,93.9592,94.2029,12719.0
2019-10-17 09:50:00,108.26,108.41,108.18,108.34,9223.0,94.2116,94.3422,94.142,94.2812,9223.0
2019-10-17 10:00:00,108.35,108.35,107.93,107.95,18720.0,94.2899,94.2899,93.9244,93.9418,18720.0
2019-10-17 10:10:00,107.92,108.03,107.76,107.76,17897.0,93.9157,94.0115,93.7765,93.7765,17897.0
2019-10-17 10:20:00,107.74,107.9,107.71,107.81,7013.0,93.7591,93.8983,93.733,93.82,7013.0
2019-10-17 10:30:00,107.79,107.83,107.68,107.77,12624.0,93.8026,93.8374,93.7069,93.7852,12624.0
2019-10-17 10:40:00,107.76,107.85,107.58,107.62,10073.0,93.7765,93.8548,93.6199,93.6547,10073.0
2019-10-17 10:50:00,107.62,107.64,107.45,107.45,4483.0,93.6547,93.6721,93.5067,93.5067,4483.0
2019-10-17 11:00:00,107.42,107.86,107.36,107.75,16887.0,93.4806,93.8635,93.4284,93.7678,16887.0
2019-10-17 11:10:00,107.75,107.79,107.7,107.74,8007.0,93.7678,93.8026,93.7243,93.7591,8007.0
2019-10-17 11:20:00,107.77,107.77,107.57,107.63,8669.0,93.7852,93.7852,93.6112,93.6634,8669.0
2019-10-17 11:30:00,107.62,107.62,107.33,107.39,6229.0,93.6547,93.6547,93.4023,93.4545,6229.0
2019-10-17 11:40:00,107.38,107.6,107.38,107.6,8888.0,93.4458,93.6373,93.4458,93.6373,8888.0
2019-10-17 11:50:00,107.63,107.75,107.57,107.75,5167.0,93.6634,93.7678,93.6112,93.7678,5167.0
2019-10-17 12:00:00,107.77,107.77,107.59,107.64,3690.0,93.7852,93.7852,93.6286,93.6721,3690.0
2019-10-17 12:10:00,107.64,107.66,107.6,107.6,4241.0,93.6721,93.6895,93.6373,93.6373,4241.0
2019-10-17 12:20:00,107.6,107.73,107.57,107.73,5549.0,93.6373,93.7504,93.6112,93.7504,5549.0
2019-10-17 12:30:00,107.72,107.75,107.71,107.73,5720.0,93.7417,93.7678,93.733,93.7504,5720.0
2019-10-17 12:40:00,107.73,107.82,107.72,107.76,4642.0,93.7504,93.8287,93.7417,93.7765,4642.0
2019-10-17 12:50:00,107.77,107.84,107.76,107.79,10436.0,93.7852,93.8461,93.7765,93.8026,10436.0
2019-10-17 13:00:00,107.78,107.91,107.78,107.82,5079.0,93.7939,93.907,93.7939,93.8287,5079.0
2019-10-17 13:10:00,107.8,107.95,107.74,107.91,4627.0,93.8113,93.9418,93.7591,93.907,4627.0
2019-10-17 13:20:00,107.91,107.91,107.75,107.79,7986.0,93.907,93.907,93.7678,93.8026,7986.0
2019-10-17 13:30:00,107.81,107.82,107.73,107.75,6933.0,93.82,93.8287,93.7504,93.7678,6933.0
2019-10-17 13:40:00,107.74,107.89,107.71,107.88,12902.0,93.7591,93.8896,93.733,93.8809,12902.0
2019-10-17 13:50:00,107.89,107.91,107.8,107.86,18715.0,93.8896,93.907,93.8113,93.8635,18715.0
2019-10-17 14:00:00,107.86,107.91,107.66,107.68,10898.0,93.8635,93.907,93.6895,93.7069,10898.0
2019-10-17 14:10:00,107.65,107.7,107.62,107.7,5254.0,93.6808,93.7243,93.6547,93.7243,5254.0
2019-10-17 14:20:00,107.7,107.73,107.65,107.66,25299.0,93.7243,93.7504,93.6808,93.6895,25299.0
2019-10-17 14:30:00,107.62,107.65,107.51,107.64,6908.0,93.6547,93.6808,93.5589,93.6721,6908.0
2019-10-17 14:40:00,107.62,107.86,107.61,107.86,7844.0,93.6547,93.8635,93.646,93.8635,7844.0
2019-10-17 14:50:00,107.91,107.94,107.81,107.85,9285.0,93.907,93.9331,93.82,93.8548,9285.0
2019-10-17 15:00:00,107.84,107.85,107.74,107.75,8268.0,93.8461,93.8548,93.7591,93.7678,8268.0
2019-10-17 15:10:00,107.74,107.85,107.71,107.74,8840.0,93.7591,93.8548,93.733,93.7591,8840.0
2019-10-17 15:20:00,107.74,107.81,107.7,107.74,8967.0,93.7591,93.82,93.7243,93.7591,8967.0
2019-10-17 15:30:00,107.76,107.8,107.7,107.7,14009.0,93.7765,93.8113,93.7243,93.7243,14009.0
2019-10-17 15:40:00,107.7,107.72,107.6,107.61,23307.0,93.7243,93.7417,93.6373,93.646,23307.0
2019-10-17 15:50:00,107.62,107.79,107.59,107.73,73370.0,93.6547,93.8026,93.6286,93.7504,73370.0
2019-10-18 09:30:00,108.2,108.45,107.58,108.15,152330.0,94.1594,94.377,93.6199,94.1159,152330.0
2019-10-18 09:40:00,108.15,108.21,107.84,107.99,23666.0,94.1159,94.1681,93.8461,93.9767,23666.0
2019-10-18 09:50:00,107.99,108.31,107.84,108.31,18898.0,93.9767,94.2551,93.8461,94.2551,18898.0
2019-10-18 10:00:00,108.31,108.36,107.87,107.91,19114.0,94.2551,94.2986,93.8722,93.907,19114.0
2019-10-18 10:10:00,107.96,108.05,107.85,107.93,16301.0,93.9505,94.0289,93.8548,93.9244,16301.0
2019-10-18 10:20:00,107.97,108.13,107.95,108.03,19017.0,93.9592,94.0985,93.9418,94.0115,19017.0
2019-10-18 10:30:00,108.06,108.09,107.91,108.07,38795.0,94.0376,94.0637,93.907,94.0463,38795.0
2019-10-18 10:40:00,108.05,108.32,107.97,108.22,21856.0,94.0289,94.2638,93.9592,94.1768,21856.0
2019-10-18 10:50:00,108.3,108.38,108.28,108.32,14103.0,94.2464,94.316,94.229,94.2638,14103.0
2019-10-18 11:00:00,108.32,108.48,108.28,108.4,24062.0,94.2638,94.4031,94.229,94.3334,24062.0
2019-10-18 11:10:00,108.4,108.63,108.36,108.4,15292.0,94.3334,94.5336,94.2986,94.3334,15292.0
2019-10-18 11:20:00,108.4,108.4,108.22,108.25,13494.0,94.3334,94.3334,94.1768,94.2029,13494.0
2019-10-18 11:30:00,108.29,108.33,108.17,108.31,11111.0,94.2377,94.2725,94.1333,94.2551,11111.0
2019-10-18 11:40:00,108.31,108.33,108.23,108.31,8851.0,94.2551,94.2725,94.1855,94.2551,8851.0
2019-10-18 11:50:00,108.31,108.49,108.28,108.43,9093.0,94.2551,94.4118,94.229,94.3596,9093.0
2019-10-18 12:00:00,108.41,108.45,108.31,108.31,10111.0,94.3422,94.377,94.2551,94.2551,10111.0
2019-10-18 12:10:00,108.3,108.45,108.29,108.29,10638.0,94.2464,94.377,94.2377,94.2377,10638.0
2019-10-18 12:20:00,108.27,108.49,108.21,108.46,21909.0,94.2203,94.4118,94.1681,94.3857,21909.0
2019-10-18 12:30:00,108.45,108.46,108.37,108.41,10212.0,94.377,94.3857,94.3073,94.3422,10212.0
2019-10-18 12:40:00,108.42,108.42,108.34,108.36,9151.0,94.3509,94.3509,94.2812,94.2986,9151.0
2019-10-18 12:50:00,108.35,108.37,108.25,108.29,8685.0,94.2899,94.3073,94.2029,94.2377,8685.0
2019-10-18 13:00:00,108.31,108.4,108.26,108.38,8418.0,94.2551,94.3334,94.2116,94.316,8418.0
2019-10-18 13:10:00,108.4,108.44,108.27,108.4,15788.0,94.3334,94.3683,94.2203,94.3334,15788.0
2019-10-18 13:20:00,108.41,108.42,108.23,108.27,22722.0,94.3422,94.3509,94.1855,94.2203,22722.0
2019-10-18 13:30:00,108.26,108.27,108.15,108.23,17734.0,94.2116,94.2203,94.1159,94.1855,17734.0
2019-10-18 13:40:00,108.23,108.49,108.2,108.43,19954.0,94.1855,94.4118,94.1594,94.3596,19954.0
2019-10-18 13:50:00,108.41,108.47,108.36,108.44,21032.0,94.3422,94.3944,94.2986,94.3683,21032.0
2019-10-18 14:00:00,108.48,108.53,108.4,108.5,13784.0,94.4031,94.4466,94.3334,94.4205,13784.0
2019-10-18 14:10:00,108.5,108.61,108.48,108.58,9684.0,94.4205,94.5162,94.4031,94.4901,9684.0
2019-10-18 14:20:00,108.6,108.69,108.59,108.63,6819.0,94.5075,94.5858,94.4988,94.5336,6819.0
2019-10-18 14:30:00,108.62,108.62,108.41,108.43,20716.0,94.5249,94.5249,94.3422,94.3596,20716.0
2019-10-18 14:40:00,108.43,108.49,108.39,108.4,12345.0,94.3596,94.4118,94.3247,94.3334,12345.0
2019-10-18 14:50:00,108.4,108.51,108.4,108.5,9930.0,94.3334,94.4292,94.3334,94.4205,9930.0
2019-10-18 15:00:00,108.49,108.6,108.48,108.48,13987.0,94.4118,94.5075,94.4031,94.4031,13987.0
2019-10-18 15:10:00,108.48,108.59,108.45,108.45,42794.0,94.4031,94.4988,94.377,94.377,42794.0
2019-10-18 15:20:00,108.44,108.46,108.36,108.37,22921.0,94.3683,94.3857,94.2986,94.3073,22921.0
2019-10-18 15:30:00,108.37,108.49,108.36,108.43,23725.0,94.3073,94.4118,94.2986,94.3596,23725.0
2019-10-18 15:40:00,108.42,108.42,108.28,108.35,23641.0,94.3509,94.3509,94.229,94.2899,23641.0
2019-10-18 15:50:00,108.33,108.47,108.32,108.39,111785.0,94.2725,94.3944,94.2638,94.3247,111785.0
2019-10-21 09:30:00,108.94,109.0,108.6,108.6,22075.0,94.8034,94.8556,94.5075,94.5075,22075.0
2019-10-21 09:40:00,108.59,108.65,108.43,108.45,11371.0,94.4988,94.551,94.3596,94.377,11371.0
2019-10-21 09:50:00,108.52,108.75,108.47,108.64,22248.0,94.4379,94.638,94.3944,94.5423,22248.0
2019-10-21 10:00:00,108.6,108.82,108.58,108.82,34146.0,94.5075,94.6989,94.4901,94.6989,34146.0
2019-10-21 10:10:00,108.84,109.02,108.75,109.02,27778.0,94.7164,94.873,94.638,94.873,27778.0
2019-10-21 10:20:00,109.01,109.29,108.98,109.25,28265.0,94.8643,95.108,94.8382,95.0731,28265.0
2019-10-21 10:30:00,109.26,109.27,109.14,109.23,11852.0,95.0819,95.0906,94.9774,95.0557,11852.0
2019-10-21 10:40:00,109.23,109.24,109.09,109.14,11515.0,95.0557,95.0644,94.9339,94.9774,11515.0
2019-10-21 10:50:00,109.13,109.2,109.07,109.13,16061.0,94.9687,95.0296,94.9165,94.9687,16061.0
2019-10-21 11:00:00,109.15,109.16,109.03,109.13,14996.0,94.9861,94.9948,94.8817,94.9687,14996.0
2019-10-21 11:10:00,109.12,109.23,109.1,109.13,11362.0,94.96,95.0557,94.9426,94.9687,11362.0
2019-10-21 11:20:00,109.13,109.13,108.98,109.09,14515.0,94.9687,94.9687,94.8382,94.9339,14515.0
2019-10-21 11:30:00,109.09,109.15,109.0,109.14,11213.0,94.9339,94.9861,94.8556,94.9774,11213.0
2019-10-21 11:40:00,109.15,109.24,109.14,109.19,11735.0,94.9861,95.0644,94.9774,95.0209,11735.0
2019-10-21 11:50:00,109.18,109.22,109.1,109.1,9041.0,95.0122,95.047,94.9426,94.9426,9041.0
2019-10-21 12:00:00,109.1,109.11,108.77,108.8,8339.0,94.9426,94.9513,94.6554,94.6815,8339.0
2019-10-21 12:10:00,108.8,108.83,108.74,108.74,8525.0,94.6815,94.7077,94.6293,94.6293,8525.0
2019-10-21 12:20:00,108.72,108.92,108.72,108.92,7964.0,94.6119,94.786,94.6119,94.786,7964.0
2019-10-21 12:30:00,108.92,108.94,108.89,108.9,9687.0,94.786,94.8034,94.7599,94.7686,9687.0
2019-10-21 12:40:00,108.89,108.96,108.85,108.96,9785.0,94.7599,94.8208,94.7251,94.8208,9785.0
2019-10-21 12:50:00,109.01,109.21,109.01,109.2,10451.0,94.8643,95.0383,94.8643,95.0296,10451.0
2019-10-21 13:00:00,109.21,109.25,108.98,109.01,10181.0,95.0383,95.0731,94.8382,94.8643,10181.0
2019-10-21 13:10:00,109.01,109.01,108.91,108.95,7863.0,94.8643,94.8643,94.7773,94.8121,7863.0
2019-10-21 13:20:00,108.94,109.03,108.92,108.93,10826.0,94.8034,94.8817,94.786,94.7947,10826.0
2019-10-21 13:30:00,108.91,108.97,108.88,108.88,7800.0,94.7773,94.8295,94.7512,94.7512,7800.0
2019-10-21 13:40:00,108.88,108.94,108.86,108.94,10182.0,94.7512,94.8034,94.7338,94.8034,10182.0
2019-10-21 13:50:00,108.93,108.94,108.85,108.9,9262.0,94.7947,94.8034,94.7251,94.7686,9262.0
2019-10-21 14:00:00,108.89,109.26,108.88,109.25,13839.0,94.7599,95.0819,94.7512,95.0731,13839.0
2019-10-21 14:10:00,109.25,109.28,109.12,109.16,11945.0,95.0731,95.0993,94.96,94.9948,11945.0
2019-10-21 14:20:00,109.16,109.29,109.16,109.27,24285.0,94.9948,95.108,94.9948,95.0906,24285.0
2019-10-21 14:30:00,109.27,109.29,109.13,109.15,24449.0,95.0906,95.108,94.9687,94.9861,24449.0
2019-10-21 14:40:00,109.13,109.16,109.06,109.1,10046.0,94.9687,94.9948,94.9078,94.9426,10046.0
2019-10-21 14:50:00,109.1,109.11,109.04,109.1,14994.0,94.9426,94.9513,94.8904,94.9426,14994.0
2019-10-21 15:00:00,109.1,109.17,109.07,109.07,9344.0,94.9426,95.0035,94.9165,94.9165,9344.0
2019-10-21 15:10:00,109.08,109.12,109.06,109.06,13612.0,94.9252,94.96,94.9078,94.9078,13612.0
2019-10-21 15:20:00,109.06,109.06,108.96,109.03,16341.0,94.9078,94.9078,94.8208,94.8817,16341.0
2019-10-21 15:30:00,109.02,109.1,108.96,108.97,18805.0,94.873,94.9426,94.8208,94.8295,18805.0
2019-10-21 15:40:00,108.98,109.02,108.87,108.93,32636.0,94.8382,94.873,94.7425,94.7947,32636.0
2019-10-21 15:50:00,108.93,109.17,108.93,109.14,117858.0,94.7947,95.0035,94.7947,94.9774,117858.0
2019-10-22 09:30:00,108.67,108.67,107.83,108.2,31991.0,94.5684,94.5684,93.8374,94.1594,31991.0
2019-10-22 09:40:00,108.19,108.35,108.03,108.32,11683.0,94.1507,94.2899,94.0115,94.2638,11683.0
2019-10-22 09:50:00,108.33,108.72,108.33,108.52,13913.0,94.2725,94.6119,94.2725,94.4379,13913.0
2019-10-22 10:00:00,108.51,108.52,108.19,108.36,16198.0,94.4292,94.4379,94.1507,94.2986,16198.0
2019-10-22 10:10:00,108.37,108.56,108.37,108.49,12851.0,94.3073,94.4727,94.3073,94.4118,12851.0
2019-10-22 10:20:00,108.46,108.59,108.46,108.54,12196.0,94.3857,94.4988,94.3857,94.4553,12196.0
2019-10-22 10:30:00,108.55,108.57,108.44,108.54,7947.0,94.464,94.4814,94.3683,94.4553,7947.0
2019-10-22 10:40:00,108.52,108.6,108.35,108.36,59588.0,94.4379,94.5075,94.2899,94.2986,59588.0
2019-10-22 10:50:00,108.39,108.42,108.23,108.23,10051.0,94.3247,94.3509,94.1855,94.1855,10051.0
2019-10-22 11:00:00,108.21,108.22,108.12,108.2,14174.0,94.1681,94.1768,94.0898,94.1594,14174.0
2019-10-22 11:10:00,108.2,108.2,108.04,108.12,12686.0,94.1594,94.1594,94.0202,94.0898,12686.0
2019-10-22 11:20:00,108.13,108.17,108.0,108.03,7808.0,94.0985,94.1333,93.9854,94.0115,7808.0
2019-10-22 11:30:00,107.97,108.07,107.92,108.03,8208.0,93.9592,94.0463,93.9157,94.0115,8208.0
2019-10-22 11:40:00,108.07,108.09,107.94,107.94,6331.0,94.0463,94.0637,93.9331,93.9331,6331.0
2019-10-22 11:50:00,107.96,108.06,107.92,107.99,11664.0,93.9505,94.0376,93.9157,93.9767,11664.0
2019-10-22 12:00:00,107.98,108.06,107.95,108.06,10509.0,93.968,94.0376,93.9418,94.0376,10509.0
2019-10-22 12:10:00,108.07,108.08,108.01,108.05,5831.0,94.0463,94.055,93.9941,94.0289,5831.0
2019-10-22 12:20:00,108.05,108.3,108.05,108.28,9618.0,94.0289,94.2464,94.0289,94.229,9618.0
2019-10-22 12:30:00,108.27,108.28,108.15,108.15,8008.0,94.2203,94.229,94.1159,94.1159,8008.0
2019-10-22 12:40:00,108.14,108.14,108.01,108.04,11471.0,94.1072,94.1072,93.9941,94.0202,11471.0
2019-10-22 12:50:00,108.04,108.06,107.99,108.01,11329.0,94.0202,94.0376,93.9767,93.9941,11329.0
2019-10-22 13:00:00,108.02,108.07,107.98,108.01,9094.0,94.0028,94.0463,93.968,93.9941,9094.0
2019-10-22 13:10:00,107.99,108.04,107.94,107.95,10444.0,93.9767,94.0202,93.9331,93.9418,10444.0
2019-10-22 13:20:00,107.95,107.98,107.85,107.87,16618.0,93.9418,93.968,93.8548,93.8722,16618.0
2019-10-22 13:30:00,107.88,108.0,107.87,108.0,15434.0,93.8809,93.9854,93.8722,93.9854,15434.0
2019-10-22 13:40:00,108.02,108.06,107.98,108.0,8256.0,94.0028,94.0376,93.968,93.9854,8256.0
2019-10-22 13:50:00,108.01,108.01,107.87,107.92,13687.0,93.9941,93.9941,93.8722,93.9157,13687.0
2019-10-22 14:00:00,107.9,107.91,107.8,107.87,9983.0,93.8983,93.907,93.8113,93.8722,9983.0
2019-10-22 14:10:00,107.88,107.88,107.75,107.8,12232.0,93.8809,93.8809,93.7678,93.8113,12232.0
2019-10-22 14:20:00,107.8,107.8,107.5,107.56,12552.0,93.8113,93.8113,93.5502,93.6025,12552.0
2019-10-22 14:30:00,107.6,107.61,107.38,107.5,12803.0,93.6373,93.646,93.4458,93.5502,12803.0
2019-10-22 14:40:00,107.5,107.5,107.25,107.3,21324.0,93.5502,93.5502,93.3327,93.3762,21324.0
2019-10-22 14:50:00,107.3,107.3,107.17,107.23,18239.0,93.3762,93.3762,93.2631,93.3153,18239.0
2019-10-22 15:00:00,107.26,107.3,107.08,107.2,16500.0,93.3414,93.3762,93.1847,93.2892,16500.0
2019-10-22 15:10:00,107.18,107.25,107.12,107.2,18144.0,93.2718,93.3327,93.2195,93.2892,18144.0
2019-10-22 15:20:00,107.2,107.53,107.15,107.51,24513.0,93.2892,93.5763,93.2457,93.5589,24513.0
2019-10-22 15:30:00,107.51,107.58,107.41,107.49,24693.0,93.5589,93.6199,93.4719,93.5415,24693.0
2019-10-22 15:40:00,107.5,107.55,107.36,107.43,36059.0,93.5502,93.5938,93.4284,93.4893,36059.0
2019-10-22 15:50:00,107.43,107.67,107.42,107.51,140713.0,93.4893,93.6982,93.4806,93.5589,140713.0
2019-10-23 09:30:00,107.5,108.19,107.5,107.77,19687.0,93.5502,94.1507,93.5502,93.7852,19687.0
2019-10-23 09:40:00,107.89,108.15,107.89,108.1,7910.0,93.8896,94.1159,93.8896,94.0724,7910.0
2019-10-23 09:50:00,108.07,108.4,108.01,108.39,14380.0,94.0463,94.3334,93.9941,94.3247,14380.0
2019-10-23 10:00:00,108.37,108.37,108.22,108.28,43027.0,94.3073,94.3073,94.1768,94.229,43027.0
2019-10-23 10:10:00,108.28,108.3,108.15,108.2,16032.0,94.229,94.2464,94.1159,94.1594,16032.0
2019-10-23 10:20:00,108.2,108.22,108.1,108.17,6053.0,94.1594,94.1768,94.0724,94.1333,6053.0
2019-10-23 10:30:00,108.15,108.3,108.05,108.21,28385.0,94.1159,94.2464,94.0289,94.1681,28385.0
2019-10-23 10:40:00,108.22,108.3,108.15,108.3,11700.0,94.1768,94.2464,94.1159,94.2464,11700.0
2019-10-23 10:50:00,108.28,108.28,108.16,108.24,9450.0,94.229,94.229,94.1246,94.1942,9450.0
2019-10-23 11:00:00,108.25,108.27,108.14,108.18,9061.0,94.2029,94.2203,94.1072,94.142,9061.0
2019-10-23 11:10:00,108.19,108.24,108.07,108.16,12205.0,94.1507,94.1942,94.0463,94.1246,12205.0
2019-10-23 11:20:00,108.17,108.25,108.14,108.21,6618.0,94.1333,94.2029,94.1072,94.1681,6618.0
2019-10-23 11:30:00,108.22,108.23,108.07,108.23,11255.0,94.1768,94.1855,94.0463,94.1855,11255.0
2019-10-23 11:40:00,108.25,108.27,108.14,108.16,7300.0,94.2029,94.2203,94.1072,94.1246,7300.0
2019-10-23 11:50:00,108.15,108.18,108.1,108.16,13161.0,94.1159,94.142,94.0724,94.1246,13161.0
2019-10-23 12:00:00,108.15,108.16,108.01,108.07,9924.0,94.1159,94.1246,93.9941,94.0463,9924.0
2019-10-23 12:10:00,108.08,108.09,108.01,108.04,8426.0,94.055,94.0637,93.9941,94.0202,8426.0
2019-10-23 12:20:00,108.07,108.07,107.91,107.94,20227.0,94.0463,94.0463,93.907,93.9331,20227.0
2019-10-23 12:30:00,107.94,108.0,107.92,107.94,21891.0,93.9331,93.9854,93.9157,93.9331,21891.0
2019-10-23 12:40:00,107.94,107.97,107.91,107.97,3700.0,93.9331,93.9592,93.907,93.9592,3700.0
2019-10-23 12:50:00,107.97,107.98,107.86,107.88,7595.0,93.9592,93.968,93.8635,93.8809,7595.0
2019-10-23 13:00:00,107.88,107.88,107.79,107.8,6872.0,93.8809,93.8809,93.8026,93.8113,6872.0
2019-10-23 13:10:00,107.8,107.8,107.69,107.74,8988.0,93.8113,93.8113,93.7156,93.7591,8988.0
2019-10-23 13:20:00,107.72,107.8,107.72,107.78,11909.0,93.7417,93.8113,93.7417,93.7939,11909.0
2019-10-23 13:30:00,107.77,107.86,107.74,107.85,8327.0,93.7852,93.8635,93.7591,93.8548,8327.0
2019-10-23 13:40:00,107.86,107.89,107.84,107.88,9869.0,93.8635,93.8896,93.8461,93.8809,9869.0
2019-10-23 13:50:00,107.87,107.91,107.86,107.89,6934.0,93.8722,93.907,93.8635,93.8896,6934.0
2019-10-23 14:00:00,107.89,107.99,107.86,107.97,35499.0,93.8896,93.9767,93.8635,93.9592,35499.0
2019-10-23 14:10:00,107.97,107.97,107.93,107.97,10082.0,93.9592,93.9592,93.9244,93.9592,10082.0
2019-10-23 14:20:00,107.98,108.0,107.88,107.89,16605.0,93.968,93.9854,93.8809,93.8896,16605.0
2019-10-23 14:30:00,107.88,107.94,107.8,107.82,26265.0,93.8809,93.9331,93.8113,93.8287,26265.0
2019-10-23 14:40:00,107.8,107.87,107.78,107.8,8011.0,93.8113,93.8722,93.7939,93.8113,8011.0
2019-10-23 14:50:00,107.81,107.92,107.77,107.89,8044.0,93.82,93.9157,93.7852,93.8896,8044.0
2019-10-23 15:00:00,107.88,107.92,107.8,107.87,13206.0,93.8809,93.9157,93.8113,93.8722,13206.0
2019-10-23 15:10:00,107.89,107.9,107.83,107.9,11405.0,93.8896,93.8983,93.8374,93.8983,11405.0
2019-10-23 15:20:00,107.88,108.0,107.88,108.0,13888.0,93.8809,93.9854,93.8809,93.9854,13888.0
2019-10-23 15:30:00,108.0,108.09,107.95,108.01,14963.0,93.9854,94.0637,93.9418,93.9941,14963.0
2019-10-23 15:40:00,108.0,108.05,107.97,108.05,38105.0,93.9854,94.0289,93.9592,94.0289,38105.0
2019-10-23 15:50:00,108.03,108.29,108.01,108.2,144309.0,94.0115,94.2377,93.9941,94.1594,144309.0
2019-10-24 09:30:00,108.4,108.44,108.08,108.23,20789.0,94.3334,94.3683,94.055,94.1855,20789.0
2019-10-24 09:40:00,108.23,108.33,108.11,108.16,9909.0,94.1855,94.2725,94.0811,94.1246,9909.0
2019-10-24 09:50:00,108.15,108.16,107.99,108.01,11552.0,94.1159,94.1246,93.9767,93.9941,11552.0
2019-10-24 10:00:00,108.01,108.1,107.92,108.09,9668.0,93.9941,94.0724,93.9157,94.0637,9668.0
2019-10-24 10:10:00,108.1,108.1,107.93,108.04,8172.0,94.0724,94.0724,93.9244,94.0202,8172.0
2019-10-24 10:20:00,108.09,108.13,107.98,108.04,26410.0,94.0637,94.0985,93.968,94.0202,26410.0
2019-10-24 10:30:00,108.03,108.1,107.9,108.1,11882.0,94.0115,94.0724,93.8983,94.0724,11882.0
2019-10-24 10:40:00,108.15,108.21,108.05,108.17,34912.0,94.1159,94.1681,94.0289,94.1333,34912.0
2019-10-24 10:50:00,108.22,108.32,108.13,108.16,7213.0,94.1768,94.2638,94.0985,94.1246,7213.0
2019-10-24 11:00:00,108.16,108.39,108.13,108.34,15347.0,94.1246,94.3247,94.0985,94.2812,15347.0
2019-10-24 11:10:00,108.36,108.5,108.35,108.4,21469.0,94.2986,94.4205,94.2899,94.3334,21469.0
2019-10-24 11:20:00,108.45,108.48,108.39,108.47,7920.0,94.377,94.4031,94.3247,94.3944,7920.0
2019-10-24 11:30:00,108.47,108.55,108.35,108.35,7134.0,94.3944,94.464,94.2899,94.2899,7134.0
2019-10-24 11:40:00,108.35,108.47,108.34,108.41,15739.0,94.2899,94.3944,94.2812,94.3422,15739.0
2019-10-24 11:50:00,108.4,108.47,108.21,108.41,9938.0,94.3334,94.3944,94.1681,94.3422,9938.0
2019-10-24 12:00:00,108.43,108.51,108.33,108.38,6695.0,94.3596,94.4292,94.2725,94.316,6695.0
2019-10-24 12:10:00,108.38,108.39,108.14,108.27,8489.0,94.316,94.3247,94.1072,94.2203,8489.0
2019-10-24 12:20:00,108.25,108.34,108.18,108.32,5700.0,94.2029,94.2812,94.142,94.2638,5700.0
2019-10-24 12:30:00,108.32,108.38,108.3,108.36,4849.0,94.2638,94.316,94.2464,94.2986,4849.0
2019-10-24 12:40:00,108.39,108.43,108.32,108.4,5064.0,94.3247,94.3596,94.2638,94.3334,5064.0
2019-10-24 12:50:00,108.4,108.45,108.36,108.39,6019.0,94.3334,94.377,94.2986,94.3247,6019.0
2019-10-24 13:00:00,108.39,108.41,108.29,108.33,9836.0,94.3247,94.3422,94.2377,94.2725,9836.0
2019-10-24 13:10:00,108.33,108.43,108.32,108.34,11855.0,94.2725,94.3596,94.2638,94.2812,11855.0
2019-10-24 13:20:00,108.33,108.36,108.3,108.32,8375.0,94.2725,94.2986,94.2464,94.2638,8375.0
2019-10-24 13:30:00,108.33,108.35,108.23,108.28,6994.0,94.2725,94.2899,94.1855,94.229,6994.0
2019-10-24 13:40:00,108.26,108.28,108.21,108.22,4112.0,94.2116,94.229,94.1681,94.1768,4112.0
2019-10-24 13:50:00,108.23,108.24,108.19,108.21,6319.0,94.1855,94.1942,94.1507,94.1681,6319.0
2019-10-24 14:00:00,108.23,108.33,108.23,108.33,7941.0,94.1855,94.2725,94.1855,94.2725,7941.0
2019-10-24 14:10:00,108.32,108.32,108.24,108.32,5963.0,94.2638,94.2638,94.1942,94.2638,5963.0
2019-10-24 14:20:00,108.31,108.34,108.22,108.22,56562.0,94.2551,94.2812,94.1768,94.1768,56562.0
2019-10-24 14:30:00,108.2,108.32,108.18,108.29,6646.0,94.1594,94.2638,94.142,94.2377,6646.0
2019-10-24 14:40:00,108.31,108.37,108.28,108.29,46845.0,94.2551,94.3073,94.229,94.2377,46845.0
2019-10-24 14:50:00,108.29,108.39,108.25,108.39,8816.0,94.2377,94.3247,94.2029,94.3247,8816.0
2019-10-24 15:00:00,108.4,108.48,108.38,108.4,10356.0,94.3334,94.4031,94.316,94.3334,10356.0
2019-10-24 15:10:00,108.37,108.39,108.26,108.28,10429.0,94.3073,94.3247,94.2116,94.229,10429.0
2019-10-24 15:20:00,108.29,108.36,108.24,108.35,20276.0,94.2377,94.2986,94.1942,94.2899,20276.0
2019-10-24 15:30:00,108.35,108.36,108.3,108.33,16650.0,94.2899,94.2986,94.2464,94.2725,16650.0
2019-10-24 15:40:00,108.34,108.38,108.25,108.38,13238.0,94.2812,94.316,94.2029,94.316,13238.0
2019-10-24 15:50:00,108.38,108.52,108.26,108.27,91122.0,94.316,94.4379,94.2116,94.2203,91122.0
2019-10-25 09:30:00,108.19,108.2,107.59,107.59,28767.0,94.1507,94.1594,93.6286,93.6286,28767.0
2019-10-25 09:40:00,107.59,107.61,107.03,107.3,31603.0,93.6286,93.646,93.1412,93.3762,31603.0
2019-10-25 09:50:00,107.27,107.28,107.11,107.15,22541.0,93.3501,93.3588,93.2108,93.2457,22541.0
2019-10-25 10:00:00,107.19,107.48,107.07,107.44,21639.0,93.2805,93.5328,93.176,93.498,21639.0
2019-10-25 10:10:00,107.42,107.68,107.38,107.65,16809.0,93.4806,93.7069,93.4458,93.6808,16809.0
2019-10-25 10:20:00,107.65,107.74,107.47,107.53,70479.0,93.6808,93.7591,93.5241,93.5763,70479.0
2019-10-25 10:30:00,107.52,107.6,107.4,107.4,101872.0,93.5676,93.6373,93.4632,93.4632,101872.0
2019-10-25 10:40:00,107.37,107.42,107.24,107.39,43071.0,93.4371,93.4806,93.324,93.4545,43071.0
2019-10-25 10:50:00,107.44,107.44,107.14,107.14,42368.0,93.498,93.498,93.237,93.237,42368.0
2019-10-25 11:00:00,107.16,107.16,106.87,106.88,23109.0,93.2544,93.2544,93.002,93.0107,23109.0
2019-10-25 11:10:00,106.88,106.98,106.73,106.96,14083.0,93.0107,93.0977,92.8802,93.0803,14083.0
2019-10-25 11:20:00,106.97,107.12,106.96,107.06,24261.0,93.089,93.2195,93.0803,93.1673,24261.0
2019-10-25 11:30:00,107.06,107.27,106.99,107.0,29467.0,93.1673,93.3501,93.1064,93.1151,29467.0
2019-10-25 11:40:00,107.0,107.09,106.82,106.82,17333.0,93.1151,93.1934,92.9585,92.9585,17333.0
2019-10-25 11:50:00,106.83,106.99,106.81,106.93,20308.0,92.9672,93.1064,92.9498,93.0542,20308.0
2019-10-25 12:00:00,106.95,107.1,106.84,107.07,16921.0,93.0716,93.2021,92.9759,93.176,16921.0
2019-10-25 12:10:00,107.09,107.17,107.09,107.1,6223.0,93.1934,93.2631,93.1934,93.2021,6223.0
2019-10-25 12:20:00,107.12,107.14,107.0,107.14,7403.0,93.2195,93.237,93.1151,93.237,7403.0
2019-10-25 12:30:00,107.14,107.37,107.14,107.31,8189.0,93.237,93.4371,93.237,93.3849,8189.0
2019-10-25 12:40:00,107.32,107.33,107.26,107.32,7810.0,93.3936,93.4023,93.3414,93.3936,7810.0
2019-10-25 12:50:00,107.34,107.45,107.33,107.43,6020.0,93.411,93.5067,93.4023,93.4893,6020.0
2019-10-25 13:00:00,107.51,107.66,107.37,107.45,140579.0,93.5589,93.6895,93.4371,93.5067,140579.0
2019-10-25 13:10:00,107.48,107.55,107.43,107.5,26346.0,93.5328,93.5938,93.4893,93.5502,26346.0
2019-10-25 13:20:00,107.5,107.82,107.48,107.73,67774.0,93.5502,93.8287,93.5328,93.7504,67774.0
2019-10-25 13:30:00,107.74,107.89,107.31,107.34,97465.0,93.7591,93.8896,93.3849,93.411,97465.0
2019-10-25 13:40:00,107.32,107.4,107.28,107.35,6600.0,93.3936,93.4632,93.3588,93.4197,6600.0
2019-10-25 13:50:00,107.34,107.48,107.33,107.4,8091.0,93.411,93.5328,93.4023,93.4632,8091.0
2019-10-25 14:00:00,107.35,107.4,107.29,107.35,7091.0,93.4197,93.4632,93.3675,93.4197,7091.0
2019-10-25 14:10:00,107.34,107.36,107.27,107.3,6272.0,93.411,93.4284,93.3501,93.3762,6272.0
2019-10-25 14:20:00,107.29,107.31,107.27,107.29,6070.0,93.3675,93.3849,93.3501,93.3675,6070.0
2019-10-25 14:30:00,107.28,107.31,107.19,107.26,16914.0,93.3588,93.3849,93.2805,93.3414,16914.0
2019-10-25 14:40:00,107.3,107.38,107.3,107.35,8744.0,93.3762,93.4458,93.3762,93.4197,8744.0
2019-10-25 14:50:00,107.33,107.45,107.31,107.36,13560.0,93.4023,93.5067,93.3849,93.4284,13560.0
2019-10-25 15:00:00,107.33,107.36,107.19,107.19,14514.0,93.4023,93.4284,93.2805,93.2805,14514.0
2019-10-25 15:10:00,107.22,107.36,107.22,107.33,17878.0,93.3066,93.4284,93.3066,93.4023,17878.0
2019-10-25 15:20:00,107.35,107.45,107.32,107.33,15301.0,93.4197,93.5067,93.3936,93.4023,15301.0
2019-10-25 15:30:00,107.33,107.49,107.32,107.37,17670.0,93.4023,93.5415,93.3936,93.4371,17670.0
2019-10-25 15:40:00,107.39,107.39,107.24,107.26,28289.0,93.4545,93.4545,93.324,93.3414,28289.0
2019-10-25 15:50:00,107.26,107.32,107.16,107.22,80939.0,93.3414,93.3936,93.2544,93.3066,80939.0
2019-10-28 09:30:00,107.63,107.96,107.41,107.95,28117.0,93.6634,93.9505,93.4719,93.9418,28117.0
2019-10-28 09:40:00,107.92,108.12,107.82,107.82,17392.0,93.9157,94.0898,93.8287,93.8287,17392.0
2019-10-28 09:50:00,107.83,108.06,107.82,108.06,9939.0,93.8374,94.0376,93.8287,94.0376,9939.0
2019-10-28 10:00:00,108.07,108.14,107.94,108.12,14776.0,94.0463,94.1072,93.9331,94.0898,14776.0
2019-10-28 10:10:00,108.12,108.22,107.9,107.97,55767.0,94.0898,94.1768,93.8983,93.9592,55767.0
2019-10-28 10:20:00,107.99,108.15,107.96,108.13,5294.0,93.9767,94.1159,93.9505,94.0985,5294.0
2019-10-28 10:30:00,108.12,108.27,108.11,108.22,11366.0,94.0898,94.2203,94.0811,94.1768,11366.0
2019-10-28 10:40:00,108.23,108.23,108.05,108.06,8279.0,94.1855,94.1855,94.0289,94.0376,8279.0
2019-10-28 10:50:00,108.06,108.07,107.83,107.92,23742.0,94.0376,94.0463,93.8374,93.9157,23742.0
2019-10-28 11:00:00,107.94,108.04,107.81,107.83,12857.0,93.9331,94.0202,93.82,93.8374,12857.0
2019-10-28 11:10:00,107.83,107.83,107.67,107.67,9144.0,93.8374,93.8374,93.6982,93.6982,9144.0
2019-10-28 11:20:00,107.63,107.68,107.45,107.49,12464.0,93.6634,93.7069,93.5067,93.5415,12464.0
2019-10-28 11:30:00,107.49,107.6,107.41,107.56,15975.0,93.5415,93.6373,93.4719,93.6025,15975.0
2019-10-28 11:40:00,107.56,107.72,107.55,107.67,9326.0,93.6025,93.7417,93.5938,93.6982,9326.0
2019-10-28 11:50:00,107.65,107.65,107.46,107.53,10159.0,93.6808,93.6808,93.5154,93.5763,10159.0
2019-10-28 12:00:00,107.53,107.61,107.46,107.58,6731.0,93.5763,93.646,93.5154,93.6199,6731.0
2019-10-28 12:10:00,107.59,107.69,107.54,107.68,8456.0,93.6286,93.7156,93.585,93.7069,8456.0
2019-10-28 12:20:00,107.69,107.74,107.55,107.55,26196.0,93.7156,93.7591,93.5938,93.5938,26196.0
2019-10-28 12:30:00,107.55,107.59,107.41,107.56,55910.0,93.5938,93.6286,93.4719,93.6025,55910.0
2019-10-28 12:40:00,107.55,107.68,107.48,107.48,75890.0,93.5938,93.7069,93.5328,93.5328,75890.0
2019-10-28 12:50:00,107.49,107.51,107.25,107.31,46623.0,93.5415,93.5589,93.3327,93.3849,46623.0
2019-10-28 13:00:00,107.32,107.34,107.17,107.17,46775.0,93.3936,93.411,93.2631,93.2631,46775.0
2019-10-28 13:10:00,107.14,107.19,107.07,107.1,43641.0,93.237,93.2805,93.176,93.2021,43641.0
2019-10-28 13:20:00,107.1,107.23,107.04,107.09,112220.0,93.2021,93.3153,93.1499,93.1934,112220.0
2019-10-28 13:30:00,107.09,107.16,106.9,106.95,35456.0,93.1934,93.2544,93.0281,93.0716,35456.0
2019-10-28 13:40:00,106.95,107.08,106.85,106.9,22062.0,93.0716,93.1847,92.9846,93.0281,22062.0
2019-10-28 13:50:00,106.89,107.05,106.89,107.0,16739.0,93.0194,93.1586,93.0194,93.1151,16739.0
2019-10-28 14:00:00,107.0,107.08,106.91,106.94,23998.0,93.1151,93.1847,93.0368,93.0629,23998.0
2019-10-28 14:10:00,106.94,107.02,106.91,106.97,15238.0,93.0629,93.1325,93.0368,93.089,15238.0
2019-10-28 14:20:00,106.96,106.97,106.87,106.89,11107.0,93.0803,93.089,93.002,93.0194,11107.0
2019-10-28 14:30:00,106.9,106.97,106.77,106.78,44907.0,93.0281,93.089,92.915,92.9237,44907.0
2019-10-28 14:40:00,106.79,106.81,106.76,106.79,17358.0,92.9324,92.9498,92.9063,92.9324,17358.0
2019-10-28 14:50:00,106.79,106.89,106.76,106.8,44577.0,92.9324,93.0194,92.9063,92.9411,44577.0
2019-10-28 15:00:00,106.82,106.85,106.7,106.78,72964.0,92.9585,92.9846,92.8541,92.9237,72964.0
2019-10-28 15:10:00,106.77,106.84,106.72,106.77,67643.0,92.915,92.9759,92.8715,92.915,67643.0
2019-10-28 15:20:00,106.77,106.86,106.72,106.79,63336.0,92.915,92.9933,92.8715,92.9324,63336.0
2019-10-28 15:30:00,106.79,106.83,106.73,106.83,64412.0,92.9324,92.9672,92.8802,92.9672,64412.0
2019-10-28 15:40:00,106.82,106.84,106.75,106.8,37935.0,92.9585,92.9759,92.8976,92.9411,37935.0
2019-10-28 15:50:00,106.79,106.82,106.59,106.62,126558.0,92.9324,92.9585,92.7583,92.7844,126558.0
2019-10-29 09:30:00,106.8,107.01,106.31,106.58,47405.0,92.9411,93.1238,92.5147,92.7496,47405.0
2019-10-29 09:40:00,106.52,106.99,106.51,106.95,16422.0,92.6974,93.1064,92.6887,93.0716,16422.0
2019-10-29 09:50:00,106.93,107.08,106.67,107.07,28366.0,93.0542,93.1847,92.8279,93.176,28366.0
2019-10-29 10:00:00,107.13,107.32,106.98,107.31,23149.0,93.2283,93.3936,93.0977,93.3849,23149.0
2019-10-29 10:10:00,107.33,107.44,107.09,107.43,23781.0,93.4023,93.498,93.1934,93.4893,23781.0
2019-10-29 10:20:00,107.43,107.44,107.24,107.35,27902.0,93.4893,93.498,93.324,93.4197,27902.0
2019-10-29 10:30:00,107.35,107.42,107.22,107.4,29103.0,93.4197,93.4806,93.3066,93.4632,29103.0
2019-10-29 10:40:00,107.38,107.49,107.24,107.38,25988.0,93.4458,93.5415,93.324,93.4458,25988.0
2019-10-29 10:50:00,107.38,107.58,107.31,107.58,28991.0,93.4458,93.6199,93.3849,93.6199,28991.0
2019-10-29 11:00:00,107.58,107.8,107.56,107.77,18827.0,93.6199,93.8113,93.6025,93.7852,18827.0
2019-10-29 11:10:00,107.78,107.91,107.72,107.89,20170.0,93.7939,93.907,93.7417,93.8896,20170.0
2019-10-29 11:20:00,107.89,107.89,107.7,107.75,17584.0,93.8896,93.8896,93.7243,93.7678,17584.0
2019-10-29 11:30:00,107.7,107.88,107.59,107.64,32922.0,93.7243,93.8809,93.6286,93.6721,32922.0
2019-10-29 11:40:00,107.65,107.72,107.54,107.54,15891.0,93.6808,93.7417,93.585,93.585,15891.0
2019-10-29 11:50:00,107.52,107.54,107.16,107.22,34415.0,93.5676,93.585,93.2544,93.3066,34415.0
2019-10-29 12:00:00,107.22,107.37,107.14,107.34,36658.0,93.3066,93.4371,93.237,93.411,36658.0
2019-10-29 12:10:00,107.33,107.45,107.26,107.38,11822.0,93.4023,93.5067,93.3414,93.4458,11822.0
2019-10-29 12:20:00,107.36,107.46,107.35,107.38,18046.0,93.4284,93.5154,93.4197,93.4458,18046.0
2019-10-29 12:30:00,107.37,107.46,107.23,107.46,24568.0,93.4371,93.5154,93.3153,93.5154,24568.0
2019-10-29 12:40:00,107.44,107.66,107.4,107.59,18367.0,93.498,93.6895,93.4632,93.6286,18367.0
2019-10-29 12:50:00,107.61,107.67,107.46,107.62,12004.0,93.646,93.6982,93.5154,93.6547,12004.0
2019-10-29 13:00:00,107.62,107.67,107.6,107.63,11120.0,93.6547,93.6982,93.6373,93.6634,11120.0
2019-10-29 13:10:00,107.66,107.73,107.64,107.66,13972.0,93.6895,93.7504,93.6721,93.6895,13972.0
2019-10-29 13:20:00,107.67,107.72,107.57,107.58,9812.0,93.6982,93.7417,93.6112,93.6199,9812.0
2019-10-29 13:30:00,107.57,107.65,107.52,107.65,12067.0,93.6112,93.6808,93.5676,93.6808,12067.0
2019-10-29 13:40:00,107.66,107.74,107.64,107.65,25228.0,93.6895,93.7591,93.6721,93.6808,25228.0
2019-10-29 13:50:00,107.65,107.78,107.65,107.73,14480.0,93.6808,93.7939,93.6808,93.7504,14480.0
2019-10-29 14:00:00,107.73,107.73,107.57,107.72,17199.0,93.7504,93.7504,93.6112,93.7417,17199.0
2019-10-29 14:10:00,107.72,107.84,107.69,107.84,15181.0,93.7417,93.8461,93.7156,93.8461,15181.0
2019-10-29 14:20:00,107.82,107.86,107.77,107.86,16057.0,93.8287,93.8635,93.7852,93.8635,16057.0
2019-10-29 14:30:00,107.86,107.96,107.84,107.95,17518.0,93.8635,93.9505,93.8461,93.9418,17518.0
2019-10-29 14:40:00,107.94,107.94,107.79,107.8,24959.0,93.9331,93.9331,93.8026,93.8113,24959.0
2019-10-29 14:50:00,107.79,107.82,107.72,107.76,12329.0,93.8026,93.8287,93.7417,93.7765,12329.0
2019-10-29 15:00:00,107.72,107.77,107.71,107.74,14894.0,93.7417,93.7852,93.733,93.7591,14894.0
2019-10-29 15:10:00,107.74,107.82,107.74,107.79,16408.0,93.7591,93.8287,93.7591,93.8026,16408.0
2019-10-29 15:20:00,107.8,107.88,107.8,107.84,23184.0,93.8113,93.8809,93.8113,93.8461,23184.0
2019-10-29 15:30:00,107.83,107.89,107.75,107.79,64667.0,93.8374,93.8896,93.7678,93.8026,64667.0
2019-10-29 15:40:00,107.79,107.89,107.76,107.88,48973.0,93.8026,93.8896,93.7765,93.8809,48973.0
2019-10-29 15:50:00,107.87,108.12,107.83,108.03,172548.0,93.8722,94.0898,93.8374,94.0115,172548.0
2019-10-30 09:30:00,107.47,107.61,105.18,105.47,142566.0,93.5241,93.646,91.5313,91.7837,142566.0
2019-10-30 09:40:00,105.49,105.63,104.32,104.51,116049.0,91.8011,91.9229,90.7829,90.9482,116049.0
2019-10-30 09:50:00,104.51,105.33,104.38,105.1,61459.0,90.9482,91.6618,90.8351,91.4617,61459.0
2019-10-30 10:00:00,105.12,105.35,104.72,104.8,85263.0,91.4791,91.6792,91.131,91.2006,85263.0
2019-10-30 10:10:00,104.77,104.8,104.5,104.52,51988.0,91.1745,91.2006,90.9395,90.9569,51988.0
2019-10-30 10:20:00,104.5,104.53,103.81,103.87,66061.0,90.9395,90.9656,90.3391,90.3913,66061.0
2019-10-30 10:30:00,103.88,103.93,103.65,103.87,73617.0,90.4,90.4435,90.1998,90.3913,73617.0
2019-10-30 10:40:00,103.87,104.65,103.81,104.49,47433.0,90.3913,91.0701,90.3391,90.9308,47433.0
2019-10-30 10:50:00,104.47,105.02,104.44,104.96,29102.0,90.9134,91.3921,90.8873,91.3398,29102.0
2019-10-30 11:00:00,104.95,105.53,104.9,105.53,28099.0,91.3311,91.8359,91.2876,91.8359,28099.0
2019-10-30 11:10:00,105.53,105.56,105.3,105.46,16755.0,91.8359,91.862,91.6357,91.775,16755.0
2019-10-30 11:20:00,105.45,105.45,105.1,105.15,21754.0,91.7663,91.7663,91.4617,91.5052,21754.0
2019-10-30 11:30:00,105.14,105.34,105.04,105.34,16899.0,91.4965,91.6705,91.4095,91.6705,16899.0
2019-10-30 11:40:00,105.39,105.48,105.29,105.31,24570.0,91.714,91.7924,91.627,91.6444,24570.0
2019-10-30 11:50:00,105.31,105.34,105.22,105.26,38094.0,91.6444,91.6705,91.5661,91.6009,38094.0
2019-10-30 12:00:00,105.26,105.29,105.18,105.23,52051.0,91.6009,91.627,91.5313,91.5748,52051.0
2019-10-30 12:10:00,105.24,105.35,105.21,105.33,45570.0,91.5835,91.6792,91.5574,91.6618,45570.0
2019-10-30 12:20:00,105.36,105.61,105.34,105.52,22910.0,91.6879,91.9055,91.6705,91.8272,22910.0
2019-10-30 12:30:00,105.52,105.57,105.41,105.41,13716.0,91.8272,91.8707,91.7314,91.7314,13716.0
2019-10-30 12:40:00,105.41,105.51,105.38,105.51,13152.0,91.7314,91.8185,91.7053,91.8185,13152.0
2019-10-30 12:50:00,105.51,105.52,105.37,105.4,13392.0,91.8185,91.8272,91.6966,91.7227,13392.0
2019-10-30 13:00:00,105.4,105.51,105.39,105.48,21997.0,91.7227,91.8185,91.714,91.7924,21997.0
2019-10-30 13:10:00,105.48,105.76,105.48,105.67,30108.0,91.7924,92.036,91.7924,91.9577,30108.0
2019-10-30 13:20:00,105.69,105.74,105.48,105.48,14285.0,91.9751,92.0186,91.7924,91.7924,14285.0
2019-10-30 13:30:00,105.51,105.52,105.24,105.24,12885.0,91.8185,91.8272,91.5835,91.5835,12885.0
2019-10-30 13:40:00,105.26,105.28,105.18,105.2,60236.0,91.6009,91.6183,91.5313,91.5487,60236.0
2019-10-30 13:50:00,105.2,105.26,105.04,105.12,31028.0,91.5487,91.6009,91.4095,91.4791,31028.0
2019-10-30 14:00:00,105.01,105.51,105.01,105.51,18760.0,91.3834,91.8185,91.3834,91.8185,18760.0
2019-10-30 14:10:00,105.5,105.53,105.35,105.4,17164.0,91.8098,91.8359,91.6792,91.7227,17164.0
2019-10-30 14:20:00,105.4,105.62,105.39,105.44,14543.0,91.7227,91.9142,91.714,91.7576,14543.0
2019-10-30 14:30:00,105.4,105.45,104.91,104.95,24418.0,91.7227,91.7663,91.2963,91.3311,24418.0
2019-10-30 14:40:00,104.98,104.98,104.69,104.69,24368.0,91.3572,91.3572,91.1049,91.1049,24368.0
2019-10-30 14:50:00,104.76,105.4,104.73,105.12,26820.0,91.1658,91.7227,91.1397,91.4791,26820.0
2019-10-30 15:00:00,105.12,105.38,105.07,105.26,27689.0,91.4791,91.7053,91.4356,91.6009,27689.0
2019-10-30 15:10:00,105.24,105.29,105.05,105.13,26503.0,91.5835,91.627,91.4182,91.4878,26503.0
2019-10-30 15:20:00,105.12,105.41,105.12,105.24,36792.0,91.4791,91.7314,91.4791,91.5835,36792.0
2019-10-30 15:30:00,105.22,105.6,105.19,105.32,78365.0,91.5661,91.8968,91.54,91.6531,78365.0
2019-10-30 15:40:00,105.3,105.32,104.7,104.74,96710.0,91.6357,91.6531,91.1136,91.1484,96710.0
2019-10-30 15:50:00,104.74,105.14,104.72,104.95,160372.0,91.1484,91.4965,91.131,91.3311,160372.0
2019-10-31 09:30:00,104.47,104.88,104.07,104.76,50939.0,90.9134,91.2702,90.5653,91.1658,50939.0
2019-10-31 09:40:00,104.7,105.61,104.7,105.49,34944.0,91.1136,91.9055,91.1136,91.8011,34944.0
2019-10-31 09:50:00,105.49,106.15,105.3,105.84,59402.0,91.8011,92.3754,91.6357,92.1056,59402.0
2019-10-31 10:00:00,105.81,106.04,105.71,105.89,30822.0,92.0795,92.2797,91.9925,92.1492,30822.0
2019-10-31 10:10:00,105.86,105.97,105.59,105.82,20427.0,92.1231,92.2188,91.8881,92.0882,20427.0
2019-10-31 10:20:00,105.87,105.92,105.5,105.53,17771.0,92.1318,92.1753,91.8098,91.8359,17771.0
2019-10-31 10:30:00,105.5,105.5,105.29,105.49,18897.0,91.8098,91.8098,91.627,91.8011,18897.0
2019-10-31 10:40:00,105.45,105.49,105.1,105.24,31117.0,91.7663,91.8011,91.4617,91.5835,31117.0
2019-10-31 10:50:00,105.25,105.37,105.21,105.37,19968.0,91.5922,91.6966,91.5574,91.6966,19968.0
2019-10-31 11:00:00,105.36,105.56,105.35,105.55,17852.0,91.6879,91.862,91.6792,91.8533,17852.0
2019-10-31 11:10:00,105.55,105.8,105.54,105.58,49113.0,91.8533,92.0708,91.8446,91.8794,49113.0
2019-10-31 11:20:00,105.56,105.68,105.18,105.18,29051.0,91.862,91.9664,91.5313,91.5313,29051.0
2019-10-31 11:30:00,105.2,105.38,105.16,105.38,11168.0,91.5487,91.7053,91.5139,91.7053,11168.0
2019-10-31 11:40:00,105.36,105.42,105.12,105.31,16308.0,91.6879,91.7402,91.4791,91.6444,16308.0
2019-10-31 11:50:00,105.34,105.46,105.24,105.39,11156.0,91.6705,91.775,91.5835,91.714,11156.0
2019-10-31 12:00:00,105.4,105.42,105.2,105.27,10852.0,91.7227,91.7402,91.5487,91.6096,10852.0
2019-10-31 12:10:00,105.29,105.49,105.28,105.42,6142.0,91.627,91.8011,91.6183,91.7402,6142.0
2019-10-31 12:20:00,105.41,105.64,105.37,105.59,8755.0,91.7314,91.9316,91.6966,91.8881,8755.0
2019-10-31 12:30:00,105.58,105.58,105.48,105.5,11393.0,91.8794,91.8794,91.7924,91.8098,11393.0
2019-10-31 12:40:00,105.52,105.52,105.32,105.45,9561.0,91.8272,91.8272,91.6531,91.7663,9561.0
2019-10-31 12:50:00,105.45,105.6,105.34,105.59,10365.0,91.7663,91.8968,91.6705,91.8881,10365.0
2019-10-31 13:00:00,105.58,105.77,105.53,105.73,9580.0,91.8794,92.0447,91.8359,92.0099,9580.0
2019-10-31 13:10:00,105.7,105.79,105.61,105.66,11374.0,91.9838,92.0621,91.9055,91.949,11374.0
2019-10-31 13:20:00,105.62,105.77,105.59,105.76,8233.0,91.9142,92.0447,91.8881,92.036,8233.0
2019-10-31 13:30:00,105.76,105.94,105.75,105.87,12265.0,92.036,92.1927,92.0273,92.1318,12265.0
2019-10-31 13:40:00,105.87,105.92,105.83,105.88,10004.0,92.1318,92.1753,92.0969,92.1405,10004.0
2019-10-31 13:50:00,105.85,105.94,105.8,105.85,10148.0,92.1144,92.1927,92.0708,92.1144,10148.0
2019-10-31 14:00:00,105.86,105.89,105.64,105.69,17253.0,92.1231,92.1492,91.9316,91.9751,17253.0
2019-10-31 14:10:00,105.68,105.71,105.53,105.57,9221.0,91.9664,91.9925,91.8359,91.8707,9221.0
2019-10-31 14:20:00,105.55,105.77,105.55,105.72,10464.0,91.8533,92.0447,91.8533,92.0012,10464.0
2019-10-31 14:30:00,105.71,105.79,105.71,105.71,13213.0,91.9925,92.0621,91.9925,91.9925,13213.0
2019-10-31 14:40:00,105.7,105.71,105.56,105.67,14008.0,91.9838,91.9925,91.862,91.9577,14008.0
2019-10-31 14:50:00,105.69,105.84,105.65,105.81,10426.0,91.9751,92.1056,91.9403,92.0795,10426.0
2019-10-31 15:00:00,105.82,105.93,105.78,105.92,13660.0,92.0882,92.184,92.0534,92.1753,13660.0
2019-10-31 15:10:00,105.96,106.09,105.9,106.06,15941.0,92.2101,92.3232,92.1579,92.2971,15941.0
2019-10-31 15:20:00,106.06,106.1,105.97,105.97,13804.0,92.2971,92.3319,92.2188,92.2188,13804.0
2019-10-31 15:30:00,105.98,106.1,105.92,106.05,29419.0,92.2275,92.3319,92.1753,92.2884,29419.0
2019-10-31 15:40:00,106.06,106.16,106.02,106.11,27150.0,92.2971,92.3841,92.2623,92.3406,27150.0
2019-10-31 15:50:00,106.1,106.46,106.07,106.45,100291.0,92.3319,92.6452,92.3058,92.6365,100291.0
2019-11-01 09:30:00,106.98,107.39,106.72,106.76,25721.0,93.0977,93.4545,92.8715,92.9063,25721.0
2019-11-01 09:40:00,106.82,107.0,106.68,106.68,12248.0,92.9585,93.1151,92.8366,92.8366,12248.0
2019-11-01 09:50:00,106.65,106.65,106.28,106.33,17637.0,92.8105,92.8105,92.4886,92.5321,17637.0
2019-11-01 10:00:00,106.26,106.75,106.05,106.74,14484.0,92.4711,92.8976,92.2884,92.8889,14484.0
2019-11-01 10:10:00,106.79,106.79,106.62,106.62,18685.0,92.9324,92.9324,92.7844,92.7844,18685.0
2019-11-01 10:20:00,106.61,106.63,106.44,106.44,11984.0,92.7757,92.7931,92.6278,92.6278,11984.0
2019-11-01 10:30:00,106.47,106.67,106.47,106.65,14164.0,92.6539,92.8279,92.6539,92.8105,14164.0
2019-11-01 10:40:00,106.64,106.68,106.28,106.33,27413.0,92.8018,92.8366,92.4886,92.5321,27413.0
2019-11-01 10:50:00,106.35,106.47,106.31,106.39,13675.0,92.5495,92.6539,92.5147,92.5843,13675.0
2019-11-01 11:00:00,106.39,106.42,106.27,106.3,17427.0,92.5843,92.6104,92.4798,92.506,17427.0
2019-11-01 11:10:00,106.29,106.36,105.83,105.88,27686.0,92.4973,92.5582,92.0969,92.1405,27686.0
2019-11-01 11:20:00,105.85,106.02,105.73,105.98,27476.0,92.1144,92.2623,92.0099,92.2275,27476.0
2019-11-01 11:30:00,106.02,106.17,106.02,106.14,10957.0,92.2623,92.3928,92.2623,92.3667,10957.0
2019-11-01 11:40:00,106.14,106.17,105.97,106.17,36807.0,92.3667,92.3928,92.2188,92.3928,36807.0
2019-11-01 11:50:00,106.17,106.22,106.06,106.08,16494.0,92.3928,92.4363,92.2971,92.3145,16494.0
2019-11-01 12:00:00,106.06,106.12,105.92,105.92,15077.0,92.2971,92.3493,92.1753,92.1753,15077.0
2019-11-01 12:10:00,105.93,106.07,105.88,106.03,15340.0,92.184,92.3058,92.1405,92.271,15340.0
2019-11-01 12:20:00,106.03,106.13,105.92,105.99,19318.0,92.271,92.358,92.1753,92.2362,19318.0
2019-11-01 12:30:00,105.99,106.16,105.99,106.13,15220.0,92.2362,92.3841,92.2362,92.358,15220.0
2019-11-01 12:40:00,106.12,106.25,106.11,106.24,14231.0,92.3493,92.4624,92.3406,92.4537,14231.0
2019-11-01 12:50:00,106.25,106.25,106.08,106.09,16818.0,92.4624,92.4624,92.3145,92.3232,16818.0
2019-11-01 13:00:00,106.09,106.2,106.07,106.16,14979.0,92.3232,92.4189,92.3058,92.3841,14979.0
2019-11-01 13:10:00,106.17,106.21,106.13,106.18,22398.0,92.3928,92.4276,92.358,92.4015,22398.0
2019-11-01 13:20:00,106.22,106.23,106.08,106.08,11031.0,92.4363,92.445,92.3145,92.3145,11031.0
2019-11-01 13:30:00,106.09,106.21,106.08,106.2,16769.0,92.3232,92.4276,92.3145,92.4189,16769.0
2019-11-01 13:40:00,106.2,106.24,106.17,106.18,11173.0,92.4189,92.4537,92.3928,92.4015,11173.0
2019-11-01 13:50:00,106.19,106.37,106.19,106.37,12719.0,92.4102,92.5669,92.4102,92.5669,12719.0
2019-11-01 14:00:00,106.36,106.38,106.31,106.38,16879.0,92.5582,92.5756,92.5147,92.5756,16879.0
2019-11-01 14:10:00,106.37,106.39,106.09,106.11,11974.0,92.5669,92.5843,92.3232,92.3406,11974.0
2019-11-01 14:20:00,106.09,106.11,105.98,106.04,36535.0,92.3232,92.3406,92.2275,92.2797,36535.0
2019-11-01 14:30:00,106.05,106.19,106.04,106.04,19291.0,92.2884,92.4102,92.2797,92.2797,19291.0
2019-11-01 14:40:00,106.05,106.09,105.95,106.04,25188.0,92.2884,92.3232,92.2014,92.2797,25188.0
2019-11-01 14:50:00,106.07,106.07,105.94,105.95,21328.0,92.3058,92.3058,92.1927,92.2014,21328.0
2019-11-01 15:00:00,105.96,105.98,105.79,105.81,30341.0,92.2101,92.2275,92.0621,92.0795,30341.0
2019-11-01 15:10:00,105.81,105.89,105.8,105.81,26131.0,92.0795,92.1492,92.0708,92.0795,26131.0
2019-11-01 15:20:00,105.81,105.81,105.72,105.79,43240.0,92.0795,92.0795,92.0012,92.0621,43240.0
2019-11-01 15:30:00,105.8,106.03,105.76,105.95,52056.0,92.0708,92.271,92.036,92.2014,52056.0
2019-11-01 15:40:00,105.96,106.04,105.78,105.78,39394.0,92.2101,92.2797,92.0534,92.0534,39394.0
2019-11-01 15:50:00,105.77,105.92,105.46,105.89,228226.0,92.0447,92.1753,91.775,92.1492,228226.0
2019-11-04 09:30:00,106.55,107.27,106.55,107.07,44813.0,92.7235,93.3501,92.7235,93.176,44813.0
2019-11-04 09:40:00,107.12,107.14,106.92,107.02,30896.0,93.2195,93.237,93.0455,93.1325,30896.0
2019-11-04 09:50:00,107.02,107.37,106.86,106.86,55692.0,93.1325,93.4371,92.9933,92.9933,55692.0
2019-11-04 10:00:00,106.97,107.51,106.97,107.49,39283.0,93.089,93.5589,93.089,93.5415,39283.0
2019-11-04 10:10:00,107.49,107.52,107.21,107.45,39219.0,93.5415,93.5676,93.2979,93.5067,39219.0
2019-11-04 10:20:00,107.48,107.53,107.17,107.32,24093.0,93.5328,93.5763,93.2631,93.3936,24093.0
2019-11-04 10:30:00,107.29,107.34,107.02,107.05,18201.0,93.3675,93.411,93.1325,93.1586,18201.0
2019-11-04 10:40:00,107.07,107.07,106.77,106.8,13439.0,93.176,93.176,92.915,92.9411,13439.0
2019-11-04 10:50:00,106.78,106.85,106.58,106.85,69610.0,92.9237,92.9846,92.7496,92.9846,69610.0
2019-11-04 11:00:00,106.85,106.96,106.74,106.83,18795.0,92.9846,93.0803,92.8889,92.9672,18795.0
2019-11-04 11:10:00,106.84,106.86,106.74,106.77,10952.0,92.9759,92.9933,92.8889,92.915,10952.0
2019-11-04 11:20:00,106.77,106.99,106.75,106.93,38659.0,92.915,93.1064,92.8976,93.0542,38659.0
2019-11-04 11:30:00,106.92,106.94,106.72,106.74,12473.0,93.0455,93.0629,92.8715,92.8889,12473.0
2019-11-04 11:40:00,106.72,106.72,106.44,106.51,11985.0,92.8715,92.8715,92.6278,92.6887,11985.0
2019-11-04 11:50:00,106.49,106.55,106.42,106.45,17572.0,92.6713,92.7235,92.6104,92.6365,17572.0
2019-11-04 12:00:00,106.47,106.62,106.39,106.62,11500.0,92.6539,92.7844,92.5843,92.7844,11500.0
2019-11-04 12:10:00,106.62,106.73,106.58,106.67,10364.0,92.7844,92.8802,92.7496,92.8279,10364.0
2019-11-04 12:20:00,106.68,106.72,106.61,106.66,8608.0,92.8366,92.8715,92.7757,92.8192,8608.0
2019-11-04 12:30:00,106.63,106.7,106.61,106.64,10661.0,92.7931,92.8541,92.7757,92.8018,10661.0
2019-11-04 12:40:00,106.65,106.72,106.6,106.66,7868.0,92.8105,92.8715,92.767,92.8192,7868.0
2019-11-04 12:50:00,106.65,106.73,106.58,106.73,8370.0,92.8105,92.8802,92.7496,92.8802,8370.0
2019-11-04 13:00:00,106.72,106.75,106.68,106.75,7247.0,92.8715,92.8976,92.8366,92.8976,7247.0
2019-11-04 13:10:00,106.78,106.83,106.76,106.8,8202.0,92.9237,92.9672,92.9063,92.9411,8202.0
2019-11-04 13:20:00,106.8,106.87,106.78,106.83,15156.0,92.9411,93.002,92.9237,92.9672,15156.0
2019-11-04 13:30:00,106.83,106.84,106.76,106.79,12405.0,92.9672,92.9759,92.9063,92.9324,12405.0
2019-11-04 13:40:00,106.8,106.89,106.79,106.81,13607.0,92.9411,93.0194,92.9324,92.9498,13607.0
2019-11-04 13:50:00,106.83,106.93,106.81,106.93,9784.0,92.9672,93.0542,92.9498,93.0542,9784.0
2019-11-04 14:00:00,106.93,107.0,106.93,106.97,14375.0,93.0542,93.1151,93.0542,93.089,14375.0
2019-11-04 14:10:00,106.97,106.97,106.76,106.77,31325.0,93.089,93.089,92.9063,92.915,31325.0
2019-11-04 14:20:00,106.78,106.84,106.76,106.8,14165.0,92.9237,92.9759,92.9063,92.9411,14165.0
2019-11-04 14:30:00,106.8,106.83,106.72,106.74,12782.0,92.9411,92.9672,92.8715,92.8889,12782.0
2019-11-04 14:40:00,106.75,106.76,106.52,106.55,17423.0,92.8976,92.9063,92.6974,92.7235,17423.0
2019-11-04 14:50:00,106.53,106.57,106.46,106.5,21391.0,92.7061,92.7409,92.6452,92.68,21391.0
2019-11-04 15:00:00,106.49,106.59,106.48,106.57,18353.0,92.6713,92.7583,92.6626,92.7409,18353.0
2019-11-04 15:10:00,106.58,106.58,106.39,106.53,21265.0,92.7496,92.7496,92.5843,92.7061,21265.0
2019-11-04 15:20:00,106.54,106.54,106.41,106.42,43985.0,92.7148,92.7148,92.6017,92.6104,43985.0
2019-11-04 15:30:00,106.43,106.49,106.36,106.44,28795.0,92.6191,92.6713,92.5582,92.6278,28795.0
2019-11-04 15:40:00,106.41,106.54,106.4,106.45,45563.0,92.6017,92.7148,92.593,92.6365,45563.0
2019-11-04 15:50:00,106.46,106.54,106.41,106.51,98083.0,92.6452,92.7148,92.6017,92.6887,98083.0
2019-11-05 09:30:00,106.93,107.07,106.28,106.43,62234.0,93.0542,93.176,92.4886,92.6191,62234.0
2019-11-05 09:40:00,106.43,106.69,106.24,106.37,18173.0,92.6191,92.8453,92.4537,92.5669,18173.0
2019-11-05 09:50:00,106.39,106.75,106.35,106.62,15296.0,92.5843,92.8976,92.5495,92.7844,15296.0
2019-11-05 10:00:00,106.68,106.89,106.56,106.61,27661.0,92.8366,93.0194,92.7322,92.7757,27661.0
2019-11-05 10:10:00,106.61,106.64,106.33,106.46,20615.0,92.7757,92.8018,92.5321,92.6452,20615.0
2019-11-05 10:20:00,106.47,106.53,106.36,106.39,21047.0,92.6539,92.7061,92.5582,92.5843,21047.0
2019-11-05 10:30:00,106.39,106.69,106.34,106.46,21133.0,92.5843,92.8453,92.5408,92.6452,21133.0
2019-11-05 10:40:00,106.43,106.51,106.4,106.45,15173.0,92.6191,92.6887,92.593,92.6365,15173.0
2019-11-05 10:50:00,106.46,106.55,106.43,106.44,12801.0,92.6452,92.7235,92.6191,92.6278,12801.0
2019-11-05 11:00:00,106.46,106.54,106.1,106.2,32884.0,92.6452,92.7148,92.3319,92.4189,32884.0
2019-11-05 11:10:00,106.19,106.22,106.01,106.2,20162.0,92.4102,92.4363,92.2536,92.4189,20162.0
2019-11-05 11:20:00,106.21,106.25,106.11,106.23,57009.0,92.4276,92.4624,92.3406,92.445,57009.0
2019-11-05 11:30:00,106.23,106.33,106.03,106.12,35814.0,92.445,92.5321,92.271,92.3493,35814.0
2019-11-05 11:40:00,106.13,106.22,106.08,106.09,16131.0,92.358,92.4363,92.3145,92.3232,16131.0
2019-11-05 11:50:00,106.1,106.3,106.1,106.17,19894.0,92.3319,92.506,92.3319,92.3928,19894.0
2019-11-05 12:00:00,106.19,106.19,106.06,106.07,12058.0,92.4102,92.4102,92.2971,92.3058,12058.0
2019-11-05 12:10:00,106.03,106.05,105.8,105.84,17859.0,92.271,92.2884,92.0708,92.1056,17859.0
2019-11-05 12:20:00,105.85,105.98,105.83,105.95,17437.0,92.1144,92.2275,92.0969,92.2014,17437.0
2019-11-05 12:30:00,105.95,106.05,105.89,106.03,34285.0,92.2014,92.2884,92.1492,92.271,34285.0
2019-11-05 12:40:00,106.06,106.18,106.04,106.15,19018.0,92.2971,92.4015,92.2797,92.3754,19018.0
2019-11-05 12:50:00,106.15,106.22,106.15,106.2,13029.0,92.3754,92.4363,92.3754,92.4189,13029.0
2019-11-05 13:00:00,106.2,106.28,106.18,106.26,16619.0,92.4189,92.4886,92.4015,92.4711,16619.0
2019-11-05 13:10:00,106.27,106.38,106.16,106.27,37767.0,92.4798,92.5756,92.3841,92.4798,37767.0
2019-11-05 13:20:00,106.28,106.28,106.16,106.17,11074.0,92.4886,92.4886,92.3841,92.3928,11074.0
2019-11-05 13:30:00,106.15,106.15,105.99,106.01,14795.0,92.3754,92.3754,92.2362,92.2536,14795.0
2019-11-05 13:40:00,106.03,106.12,106.03,106.09,23167.0,92.271,92.3493,92.271,92.3232,23167.0
2019-11-05 13:50:00,106.09,106.09,105.99,106.0,16059.0,92.3232,92.3232,92.2362,92.2449,16059.0
2019-11-05 14:00:00,105.99,106.04,105.96,106.04,11479.0,92.2362,92.2797,92.2101,92.2797,11479.0
2019-11-05 14:10:00,106.04,106.2,106.03,106.19,18200.0,92.2797,92.4189,92.271,92.4102,18200.0
2019-11-05 14:20:00,106.18,106.19,106.04,106.06,15497.0,92.4015,92.4102,92.2797,92.2971,15497.0
2019-11-05 14:30:00,106.06,106.14,106.05,106.09,14019.0,92.2971,92.3667,92.2884,92.3232,14019.0
2019-11-05 14:40:00,106.09,106.12,106.04,106.04,18836.0,92.3232,92.3493,92.2797,92.2797,18836.0
2019-11-05 14:50:00,106.05,106.05,105.97,106.0,13469.0,92.2884,92.2884,92.2188,92.2449,13469.0
2019-11-05 15:00:00,106.0,106.05,105.97,105.98,16093.0,92.2449,92.2884,92.2188,92.2275,16093.0
2019-11-05 15:10:00,105.98,106.01,105.91,105.94,16206.0,92.2275,92.2536,92.1666,92.1927,16206.0
2019-11-05 15:20:00,105.94,106.03,105.9,106.0,23400.0,92.1927,92.271,92.1579,92.2449,23400.0
2019-11-05 15:30:00,106.01,106.05,105.91,106.04,33010.0,92.2536,92.2884,92.1666,92.2797,33010.0
2019-11-05 15:40:00,106.03,106.1,106.02,106.03,49222.0,92.271,92.3319,92.2623,92.271,49222.0
2019-11-05 15:50:00,106.03,106.03,105.81,105.84,121446.0,92.271,92.271,92.0795,92.1056,121446.0
2019-11-06 09:30:00,105.87,106.28,105.67,106.11,65740.0,92.1318,92.4886,91.9577,92.3406,65740.0
2019-11-06 09:40:00,106.09,106.11,105.74,105.9,23473.0,92.3232,92.3406,92.0186,92.1579,23473.0
2019-11-06 09:50:00,105.9,106.12,105.78,106.09,22772.0,92.1579,92.3493,92.0534,92.3232,22772.0
2019-11-06 10:00:00,106.18,106.27,106.03,106.23,47028.0,92.4015,92.4798,92.271,92.445,47028.0
2019-11-06 10:10:00,106.26,106.4,106.14,106.25,91949.0,92.4711,92.593,92.3667,92.4624,91949.0
2019-11-06 10:20:00,106.28,106.34,106.24,106.27,19446.0,92.4886,92.5408,92.4537,92.4798,19446.0
2019-11-06 10:30:00,106.29,106.48,106.28,106.45,35294.0,92.4973,92.6626,92.4886,92.6365,35294.0
2019-11-06 10:40:00,106.47,106.53,106.41,106.5,30189.0,92.6539,92.7061,92.6017,92.68,30189.0
2019-11-06 10:50:00,106.5,106.51,106.3,106.3,25264.0,92.68,92.6887,92.506,92.506,25264.0
2019-11-06 11:00:00,106.32,106.49,106.27,106.44,13859.0,92.5234,92.6713,92.4798,92.6278,13859.0
2019-11-06 11:10:00,106.45,106.49,106.38,106.38,24518.0,92.6365,92.6713,92.5756,92.5756,24518.0
2019-11-06 11:20:00,106.37,106.41,106.26,106.38,13877.0,92.5669,92.6017,92.4711,92.5756,13877.0
2019-11-06 11:30:00,106.37,106.48,106.36,106.45,14520.0,92.5669,92.6626,92.5582,92.6365,14520.0
2019-11-06 11:40:00,106.46,106.5,106.06,106.33,44432.0,92.6452,92.68,92.2971,92.5321,44432.0
2019-11-06 11:50:00,106.3,106.32,106.2,106.25,16480.0,92.506,92.5234,92.4189,92.4624,16480.0
2019-11-06 12:00:00,106.23,106.39,106.19,106.38,22415.0,92.445,92.5843,92.4102,92.5756,22415.0
2019-11-06 12:10:00,106.38,106.49,106.31,106.34,17108.0,92.5756,92.6713,92.5147,92.5408,17108.0
2019-11-06 12:20:00,106.37,106.39,106.29,106.31,16067.0,92.5669,92.5843,92.4973,92.5147,16067.0
2019-11-06 12:30:00,106.33,106.57,106.33,106.53,10144.0,92.5321,92.7409,92.5321,92.7061,10144.0
2019-11-06 12:40:00,106.55,106.6,106.47,106.48,10104.0,92.7235,92.767,92.6539,92.6626,10104.0
2019-11-06 12:50:00,106.54,106.6,106.51,106.56,12589.0,92.7148,92.767,92.6887,92.7322,12589.0
2019-11-06 13:00:00,106.58,106.65,106.52,106.54,8299.0,92.7496,92.8105,92.6974,92.7148,8299.0
2019-11-06 13:10:00,106.53,106.58,106.39,106.39,11041.0,92.7061,92.7496,92.5843,92.5843,11041.0
2019-11-06 13:20:00,106.39,106.45,106.35,106.42,10449.0,92.5843,92.6365,92.5495,92.6104,10449.0
2019-11-06 13:30:00,106.43,106.45,106.33,106.39,16709.0,92.6191,92.6365,92.5321,92.5843,16709.0
2019-11-06 13:40:00,106.38,106.39,106.2,106.23,11853.0,92.5756,92.5843,92.4189,92.445,11853.0
2019-11-06 13:50:00,106.23,106.28,106.18,106.27,13300.0,92.445,92.4886,92.4015,92.4798,13300.0
2019-11-06 14:00:00,106.28,106.44,106.28,106.37,16922.0,92.4886,92.6278,92.4886,92.5669,16922.0
2019-11-06 14:10:00,106.39,106.53,106.39,106.53,9736.0,92.5843,92.7061,92.5843,92.7061,9736.0
2019-11-06 14:20:00,106.55,106.55,106.41,106.47,14467.0,92.7235,92.7235,92.6017,92.6539,14467.0
2019-11-06 14:30:00,106.48,106.52,106.39,106.43,11559.0,92.6626,92.6974,92.5843,92.6191,11559.0
2019-11-06 14:40:00,106.43,106.52,106.42,106.47,15591.0,92.6191,92.6974,92.6104,92.6539,15591.0
2019-11-06 14:50:00,106.47,106.59,106.43,106.57,36112.0,92.6539,92.7583,92.6191,92.7409,36112.0
2019-11-06 15:00:00,106.56,106.58,106.45,106.48,21092.0,92.7322,92.7496,92.6365,92.6626,21092.0
2019-11-06 15:10:00,106.48,106.59,106.47,106.55,34154.0,92.6626,92.7583,92.6539,92.7235,34154.0
2019-11-06 15:20:00,106.55,106.71,106.54,106.6,25866.0,92.7235,92.8628,92.7148,92.767,25866.0
2019-11-06 15:30:00,106.6,106.87,106.56,106.85,29258.0,92.767,93.002,92.7322,92.9846,29258.0
2019-11-06 15:40:00,106.83,106.84,106.71,106.73,32345.0,92.9672,92.9759,92.8628,92.8802,32345.0
2019-11-06 15:50:00,106.71,106.99,106.69,106.92,111413.0,92.8628,93.1064,92.8453,93.0455,111413.0
2019-11-07 09:30:00,106.95,107.28,106.81,107.04,82602.0,93.0716,93.3588,92.9498,93.1499,82602.0
2019-11-07 09:40:00,107.04,107.79,107.0,107.65,70519.0,93.1499,93.8026,93.1151,93.6808,70519.0
2019-11-07 09:50:00,107.67,107.75,107.27,107.6,40704.0,93.6982,93.7678,93.3501,93.6373,40704.0
2019-11-07 10:00:00,107.62,107.77,107.6,107.74,81214.0,93.6547,93.7852,93.6373,93.7591,81214.0
2019-11-07 10:10:00,107.72,108.15,107.72,107.97,101404.0,93.7417,94.1159,93.7417,93.9592,101404.0
2019-11-07 10:20:00,107.95,108.11,107.86,108.1,55336.0,93.9418,94.0811,93.8635,94.0724,55336.0
2019-11-07 10:30:00,108.15,108.31,108.11,108.2,18622.0,94.1159,94.2551,94.0811,94.1594,18622.0
2019-11-07 10:40:00,108.24,108.39,108.15,108.2,26175.0,94.1942,94.3247,94.1159,94.1594,26175.0
2019-11-07 10:50:00,108.18,108.24,108.02,108.12,27321.0,94.142,94.1942,94.0028,94.0898,27321.0
2019-11-07 11:00:00,108.12,108.13,108.03,108.12,16642.0,94.0898,94.0985,94.0115,94.0898,16642.0
2019-11-07 11:10:00,108.09,108.41,108.08,108.39,15614.0,94.0637,94.3422,94.055,94.3247,15614.0
2019-11-07 11:20:00,108.4,108.4,108.2,108.28,43503.0,94.3334,94.3334,94.1594,94.229,43503.0
2019-11-07 11:30:00,108.29,108.34,108.16,108.24,26042.0,94.2377,94.2812,94.1246,94.1942,26042.0
2019-11-07 11:40:00,108.24,108.25,108.06,108.17,21293.0,94.1942,94.2029,94.0376,94.1333,21293.0
2019-11-07 11:50:00,108.17,108.35,108.15,108.28,22217.0,94.1333,94.2899,94.1159,94.229,22217.0
2019-11-07 12:00:00,108.26,108.26,108.08,108.14,25790.0,94.2116,94.2116,94.055,94.1072,25790.0
2019-11-07 12:10:00,108.17,108.28,108.03,108.14,15465.0,94.1333,94.229,94.0115,94.1072,15465.0
2019-11-07 12:20:00,108.15,108.19,107.99,108.13,24047.0,94.1159,94.1507,93.9767,94.0985,24047.0
2019-11-07 12:30:00,108.16,108.16,107.98,108.01,17867.0,94.1246,94.1246,93.968,93.9941,17867.0
2019-11-07 12:40:00,107.99,108.17,107.96,108.17,11106.0,93.9767,94.1333,93.9505,94.1333,11106.0
2019-11-07 12:50:00,108.14,108.16,108.07,108.13,9300.0,94.1072,94.1246,94.0463,94.0985,9300.0
2019-11-07 13:00:00,108.15,108.2,108.04,108.05,8852.0,94.1159,94.1594,94.0202,94.0289,8852.0
2019-11-07 13:10:00,108.07,108.07,107.96,108.07,17903.0,94.0463,94.0463,93.9505,94.0463,17903.0
2019-11-07 13:20:00,108.07,108.13,108.03,108.09,12015.0,94.0463,94.0985,94.0115,94.0637,12015.0
2019-11-07 13:30:00,108.11,108.11,107.8,107.8,13415.0,94.0811,94.0811,93.8113,93.8113,13415.0
2019-11-07 13:40:00,107.8,107.97,107.78,107.95,17806.0,93.8113,93.9592,93.7939,93.9418,17806.0
2019-11-07 13:50:00,107.99,108.09,107.94,108.01,11610.0,93.9767,94.0637,93.9331,93.9941,11610.0
2019-11-07 14:00:00,108.01,108.08,107.97,108.07,11968.0,93.9941,94.055,93.9592,94.0463,11968.0
2019-11-07 14:10:00,108.06,108.08,108.01,108.08,18808.0,94.0376,94.055,93.9941,94.055,18808.0
2019-11-07 14:20:00,108.07,108.12,108.01,108.05,14282.0,94.0463,94.0898,93.9941,94.0289,14282.0
2019-11-07 14:30:00,108.06,108.06,107.95,107.99,20405.0,94.0376,94.0376,93.9418,93.9767,20405.0
2019-11-07 14:40:00,108.0,108.05,107.75,107.96,20203.0,93.9854,94.0289,93.7678,93.9505,20203.0
2019-11-07 14:50:00,107.94,108.05,107.91,108.04,19117.0,93.9331,94.0289,93.907,94.0202,19117.0
2019-11-07 15:00:00,108.04,108.1,107.99,107.99,21061.0,94.0202,94.0724,93.9767,93.9767,21061.0
2019-11-07 15:10:00,107.98,108.01,107.79,107.79,11725.0,93.968,93.9941,93.8026,93.8026,11725.0
2019-11-07 15:20:00,107.78,107.92,107.73,107.87,30395.0,93.7939,93.9157,93.7504,93.8722,30395.0
2019-11-07 15:30:00,107.87,107.93,107.78,107.85,32032.0,93.8722,93.9244,93.7939,93.8548,32032.0
2019-11-07 15:40:00,107.86,107.86,107.77,107.83,35174.0,93.8635,93.8635,93.7852,93.8374,35174.0
2019-11-07 15:50:00,107.79,107.79,107.52,107.76,101646.0,93.8026,93.8026,93.5676,93.7765,101646.0
2019-11-08 09:30:00,107.54,108.01,107.54,107.97,14208.0,93.585,93.9941,93.585,93.9592,14208.0
2019-11-08 09:40:00,107.97,107.97,107.53,107.72,14376.0,93.9592,93.9592,93.5763,93.7417,14376.0
2019-11-08 09:50:00,107.74,107.99,107.59,107.72,10746.0,93.7591,93.9767,93.6286,93.7417,10746.0
2019-11-08 10:00:00,107.59,107.96,107.59,107.86,18229.0,93.6286,93.9505,93.6286,93.8635,18229.0
2019-11-08 10:10:00,107.89,107.9,107.37,107.47,51478.0,93.8896,93.8983,93.4371,93.5241,51478.0
2019-11-08 10:20:00,107.47,107.57,107.34,107.57,13174.0,93.5241,93.6112,93.411,93.6112,13174.0
2019-11-08 10:30:00,107.52,107.84,107.52,107.74,25707.0,93.5676,93.8461,93.5676,93.7591,25707.0
2019-11-08 10:40:00,107.74,107.82,107.53,107.6,13499.0,93.7591,93.8287,93.5763,93.6373,13499.0
2019-11-08 10:50:00,107.61,107.71,107.44,107.69,16204.0,93.646,93.733,93.498,93.7156,16204.0
2019-11-08 11:00:00,107.71,107.79,107.58,107.79,10614.0,93.733,93.8026,93.6199,93.8026,10614.0
2019-11-08 11:10:00,107.81,107.87,107.79,107.84,14006.0,93.82,93.8722,93.8026,93.8461,14006.0
2019-11-08 11:20:00,107.82,107.86,107.72,107.83,13631.0,93.8287,93.8635,93.7417,93.8374,13631.0
2019-11-08 11:30:00,107.84,107.86,107.73,107.84,50584.0,93.8461,93.8635,93.7504,93.8461,50584.0
2019-11-08 11:40:00,107.81,107.95,107.75,107.9,26083.0,93.82,93.9418,93.7678,93.8983,26083.0
2019-11-08 11:50:00,107.89,107.94,107.79,107.84,39489.0,93.8896,93.9331,93.8026,93.8461,39489.0
2019-11-08 12:00:00,107.84,108.0,107.8,108.0,17019.0,93.8461,93.9854,93.8113,93.9854,17019.0
2019-11-08 12:10:00,108.02,108.13,107.98,108.13,14734.0,94.0028,94.0985,93.968,94.0985,14734.0
2019-11-08 12:20:00,108.13,108.2,108.11,108.15,23978.0,94.0985,94.1594,94.0811,94.1159,23978.0
2019-11-08 12:30:00,108.11,108.2,108.08,108.18,29338.0,94.0811,94.1594,94.055,94.142,29338.0
2019-11-08 12:40:00,108.22,108.27,108.12,108.12,40304.0,94.1768,94.2203,94.0898,94.0898,40304.0
2019-11-08 12:50:00,108.15,108.23,108.15,108.19,9592.0,94.1159,94.1855,94.1159,94.1507,9592.0
2019-11-08 13:00:00,108.19,108.23,108.17,108.22,15058.0,94.1507,94.1855,94.1333,94.1768,15058.0
2019-11-08 13:10:00,108.23,108.31,108.21,108.22,25085.0,94.1855,94.2551,94.1681,94.1768,25085.0
2019-11-08 13:20:00,108.22,108.22,108.13,108.19,10470.0,94.1768,94.1768,94.0985,94.1507,10470.0
2019-11-08 13:30:00,108.19,108.24,108.17,108.24,9002.0,94.1507,94.1942,94.1333,94.1942,9002.0
2019-11-08 13:40:00,108.24,108.3,108.21,108.23,36868.0,94.1942,94.2464,94.1681,94.1855,36868.0
2019-11-08 13:50:00,108.23,108.23,108.15,108.17,9178.0,94.1855,94.1855,94.1159,94.1333,9178.0
2019-11-08 14:00:00,108.16,108.17,108.11,108.12,9676.0,94.1246,94.1333,94.0811,94.0898,9676.0
2019-11-08 14:10:00,108.13,108.15,108.02,108.03,10070.0,94.0985,94.1159,94.0028,94.0115,10070.0
2019-11-08 14:20:00,108.03,108.06,107.98,108.01,10281.0,94.0115,94.0376,93.968,93.9941,10281.0
2019-11-08 14:30:00,108.01,108.07,107.98,108.05,10850.0,93.9941,94.0463,93.968,94.0289,10850.0
2019-11-08 14:40:00,108.04,108.05,107.97,108.0,11818.0,94.0202,94.0289,93.9592,93.9854,11818.0
2019-11-08 14:50:00,108.01,108.03,107.98,108.02,14497.0,93.9941,94.0115,93.968,94.0028,14497.0
2019-11-08 15:00:00,108.02,108.02,107.93,107.98,13347.0,94.0028,94.0028,93.9244,93.968,13347.0
2019-11-08 15:10:00,108.0,108.08,107.99,108.02,18672.0,93.9854,94.055,93.9767,94.0028,18672.0
2019-11-08 15:20:00,108.03,108.06,107.98,107.99,21092.0,94.0115,94.0376,93.968,93.9767,21092.0
2019-11-08 15:30:00,108.0,108.01,107.96,108.01,42274.0,93.9854,93.9941,93.9505,93.9941,42274.0
2019-11-08 15:40:00,108.0,108.01,107.88,107.9,34445.0,93.9854,93.9941,93.8809,93.8983,34445.0
2019-11-08 15:50:00,107.9,108.21,107.88,108.19,191746.0,93.8983,94.1681,93.8809,94.1507,191746.0
2019-11-11 09:30:00,107.7,108.3,107.41,108.3,21303.0,93.7243,94.2464,93.4719,94.2464,21303.0
2019-11-11 09:40:00,108.32,108.43,108.18,108.35,10702.0,94.2638,94.3596,94.142,94.2899,10702.0
2019-11-11 09:50:00,108.37,108.58,108.31,108.4,13593.0,94.3073,94.4901,94.2551,94.3334,13593.0
2019-11-11 10:00:00,108.44,108.85,108.44,108.79,15793.0,94.3683,94.7251,94.3683,94.6728,15793.0
2019-11-11 10:10:00,108.76,108.85,108.68,108.78,14235.0,94.6467,94.7251,94.5771,94.6641,14235.0
2019-11-11 10:20:00,108.76,108.9,108.75,108.88,18317.0,94.6467,94.7686,94.638,94.7512,18317.0
2019-11-11 10:30:00,108.94,109.15,108.93,109.11,27905.0,94.8034,94.9861,94.7947,94.9513,27905.0
2019-11-11 10:40:00,109.14,109.27,109.09,109.27,24922.0,94.9774,95.0906,94.9339,95.0906,24922.0
2019-11-11 10:50:00,109.3,109.34,109.05,109.05,8699.0,95.1167,95.1515,94.8991,94.8991,8699.0
2019-11-11 11:00:00,109.09,109.15,109.03,109.04,11059.0,94.9339,94.9861,94.8817,94.8904,11059.0
2019-11-11 11:10:00,109.04,109.26,109.0,109.26,8257.0,94.8904,95.0819,94.8556,95.0819,8257.0
2019-11-11 11:20:00,109.26,109.26,109.14,109.22,15010.0,95.0819,95.0819,94.9774,95.047,15010.0
2019-11-11 11:30:00,109.22,109.23,109.12,109.16,9852.0,95.047,95.0557,94.96,94.9948,9852.0
2019-11-11 11:40:00,109.16,109.18,109.1,109.11,8982.0,94.9948,95.0122,94.9426,94.9513,8982.0
2019-11-11 11:50:00,109.06,109.19,109.04,109.19,7768.0,94.9078,95.0209,94.8904,95.0209,7768.0
2019-11-11 12:00:00,109.19,109.31,109.18,109.28,16996.0,95.0209,95.1254,95.0122,95.0993,16996.0
2019-11-11 12:10:00,109.28,109.43,109.26,109.41,16377.0,95.0993,95.2298,95.0819,95.2124,16377.0
2019-11-11 12:20:00,109.41,109.42,109.22,109.35,11983.0,95.2124,95.2211,95.047,95.1602,11983.0
2019-11-11 12:30:00,109.31,109.36,109.23,109.27,10523.0,95.1254,95.1689,95.0557,95.0906,10523.0
2019-11-11 12:40:00,109.27,109.27,109.14,109.18,6936.0,95.0906,95.0906,94.9774,95.0122,6936.0
2019-11-11 12:50:00,109.18,109.18,109.12,109.17,8593.0,95.0122,95.0122,94.96,95.0035,8593.0
2019-11-11 13:00:00,109.16,109.16,109.0,109.12,14067.0,94.9948,94.9948,94.8556,94.96,14067.0
2019-11-11 13:10:00,109.14,109.3,109.14,109.26,9352.0,94.9774,95.1167,94.9774,95.0819,9352.0
2019-11-11 13:20:00,109.28,109.31,109.23,109.3,6932.0,95.0993,95.1254,95.0557,95.1167,6932.0
2019-11-11 13:30:00,109.3,109.37,109.29,109.3,8585.0,95.1167,95.1776,95.108,95.1167,8585.0
2019-11-11 13:40:00,109.3,109.35,109.29,109.3,8437.0,95.1167,95.1602,95.108,95.1167,8437.0
2019-11-11 13:50:00,109.31,109.36,109.21,109.23,9560.0,95.1254,95.1689,95.0383,95.0557,9560.0
2019-11-11 14:00:00,109.22,109.22,109.1,109.1,7700.0,95.047,95.047,94.9426,94.9426,7700.0
2019-11-11 14:10:00,109.09,109.19,109.06,109.17,7301.0,94.9339,95.0209,94.9078,95.0035,7301.0
2019-11-11 14:20:00,109.18,109.32,109.18,109.24,12839.0,95.0122,95.1341,95.0122,95.0644,12839.0
2019-11-11 14:30:00,109.24,109.26,109.13,109.16,6891.0,95.0644,95.0819,94.9687,94.9948,6891.0
2019-11-11 14:40:00,109.17,109.18,109.08,109.12,16760.0,95.0035,95.0122,94.9252,94.96,16760.0
2019-11-11 14:50:00,109.13,109.32,109.11,109.3,12054.0,94.9687,95.1341,94.9513,95.1167,12054.0
2019-11-11 15:00:00,109.31,109.35,109.22,109.26,19066.0,95.1254,95.1602,95.047,95.0819,19066.0
2019-11-11 15:10:00,109.26,109.29,109.2,109.21,11677.0,95.0819,95.108,95.0296,95.0383,11677.0
2019-11-11 15:20:00,109.21,109.31,109.21,109.31,14725.0,95.0383,95.1254,95.0383,95.1254,14725.0
2019-11-11 15:30:00,109.31,109.43,109.3,109.42,29055.0,95.1254,95.2298,95.1167,95.2211,29055.0
2019-11-11 15:40:00,109.42,109.43,109.18,109.2,37794.0,95.2211,95.2298,95.0122,95.0296,37794.0
2019-11-11 15:50:00,109.22,109.39,109.19,109.39,114937.0,95.047,95.195,95.0209,95.195,114937.0
2019-11-12 09:30:00,109.62,110.21,109.29,110.2,98454.0,95.3951,95.9086,95.108,95.8999,98454.0
2019-11-12 09:40:00,110.2,110.68,110.15,110.35,56908.0,95.8999,96.3176,95.8564,96.0304,56908.0
2019-11-12 09:50:00,110.39,110.62,110.3,110.62,27014.0,96.0652,96.2654,95.9869,96.2654,27014.0
2019-11-12 10:00:00,110.54,110.62,110.3,110.48,35704.0,96.1958,96.2654,95.9869,96.1435,35704.0
2019-11-12 10:10:00,110.48,110.48,110.29,110.33,28617.0,96.1435,96.1435,95.9782,96.013,28617.0
2019-11-12 10:20:00,110.33,110.59,110.29,110.54,26693.0,96.013,96.2393,95.9782,96.1958,26693.0
2019-11-12 10:30:00,110.53,110.53,110.22,110.29,29022.0,96.1871,96.1871,95.9173,95.9782,29022.0
2019-11-12 10:40:00,110.29,110.34,110.2,110.27,24383.0,95.9782,96.0217,95.8999,95.9608,24383.0
2019-11-12 10:50:00,110.27,110.3,110.19,110.27,27092.0,95.9608,95.9869,95.8912,95.9608,27092.0
2019-11-12 11:00:00,110.27,110.34,110.23,110.32,26530.0,95.9608,96.0217,95.926,96.0043,26530.0
2019-11-12 11:10:00,110.32,110.32,110.11,110.24,29324.0,96.0043,96.0043,95.8216,95.9347,29324.0
2019-11-12 11:20:00,110.22,110.23,110.05,110.11,19445.0,95.9173,95.926,95.7693,95.8216,19445.0
2019-11-12 11:30:00,110.12,110.12,109.85,109.94,21027.0,95.8303,95.8303,95.5953,95.6736,21027.0
2019-11-12 11:40:00,109.96,110.02,109.88,110.01,20359.0,95.691,95.7432,95.6214,95.7345,20359.0
2019-11-12 11:50:00,110.03,110.07,109.79,109.79,11470.0,95.7519,95.7867,95.5431,95.5431,11470.0
2019-11-12 12:00:00,109.78,109.95,109.76,109.94,13249.0,95.5344,95.6823,95.517,95.6736,13249.0
2019-11-12 12:10:00,109.95,110.0,109.86,109.86,10642.0,95.6823,95.7258,95.604,95.604,10642.0
2019-11-12 12:20:00,109.85,109.98,109.74,109.98,20590.0,95.5953,95.7084,95.4996,95.7084,20590.0
2019-11-12 12:30:00,110.0,110.23,110.0,110.2,15631.0,95.7258,95.926,95.7258,95.8999,15631.0
2019-11-12 12:40:00,110.23,110.51,110.22,110.46,18809.0,95.926,96.1696,95.9173,96.1261,18809.0
2019-11-12 12:50:00,110.44,110.55,110.29,110.5,12088.0,96.1087,96.2045,95.9782,96.1609,12088.0
2019-11-12 13:00:00,110.5,110.6,110.45,110.58,24944.0,96.1609,96.248,96.1174,96.2306,24944.0
2019-11-12 13:10:00,110.56,110.64,110.45,110.57,23083.0,96.2132,96.2828,96.1174,96.2219,23083.0
2019-11-12 13:20:00,110.57,110.62,110.51,110.51,16399.0,96.2219,96.2654,96.1696,96.1696,16399.0
2019-11-12 13:30:00,110.51,110.59,110.29,110.4,37100.0,96.1696,96.2393,95.9782,96.0739,37100.0
2019-11-12 13:40:00,110.42,110.69,110.39,110.69,20576.0,96.0913,96.3263,96.0652,96.3263,20576.0
2019-11-12 13:50:00,110.7,110.71,110.63,110.67,18121.0,96.335,96.3437,96.2741,96.3089,18121.0
2019-11-12 14:00:00,110.68,110.69,110.34,110.52,17137.0,96.3176,96.3263,96.0217,96.1783,17137.0
2019-11-12 14:10:00,110.51,110.56,110.45,110.46,13355.0,96.1696,96.2132,96.1174,96.1261,13355.0
2019-11-12 14:20:00,110.47,110.53,110.34,110.51,17573.0,96.1348,96.1871,96.0217,96.1696,17573.0
2019-11-12 14:30:00,110.5,110.64,110.5,110.62,28624.0,96.1609,96.2828,96.1609,96.2654,28624.0
2019-11-12 14:40:00,110.62,110.81,110.53,110.75,98133.0,96.2654,96.4307,96.1871,96.3785,98133.0
2019-11-12 14:50:00,110.75,111.0,110.29,110.3,148422.0,96.3785,96.5961,95.9782,95.9869,148422.0
2019-11-12 15:00:00,110.3,110.67,110.3,110.48,78738.0,95.9869,96.3089,95.9869,96.1435,78738.0
2019-11-12 15:10:00,110.47,110.61,110.43,110.47,41232.0,96.1348,96.2567,96.1,96.1348,41232.0
2019-11-12 15:20:00,110.46,110.48,110.18,110.2,42072.0,96.1261,96.1435,95.8825,95.8999,42072.0
2019-11-12 15:30:00,110.2,110.28,109.9,109.9,40185.0,95.8999,95.9695,95.6388,95.6388,40185.0
2019-11-12 15:40:00,109.89,110.03,109.88,110.03,61644.0,95.6301,95.7519,95.6214,95.7519,61644.0
2019-11-12 15:50:00,110.04,110.15,110.0,110.13,129557.0,95.7606,95.8564,95.7258,95.839,129557.0
2019-11-13 09:30:00,109.47,109.72,109.32,109.35,24079.0,95.2646,95.4822,95.1341,95.1602,24079.0
2019-11-13 09:40:00,109.43,109.43,109.09,109.2,24940.0,95.2298,95.2298,94.9339,95.0296,24940.0
2019-11-13 09:50:00,109.23,109.45,109.06,109.35,26503.0,95.0557,95.2472,94.9078,95.1602,26503.0
2019-11-13 10:00:00,109.36,109.59,109.23,109.54,25515.0,95.1689,95.369,95.0557,95.3255,25515.0
2019-11-13 10:10:00,109.55,109.91,109.52,109.79,16542.0,95.3342,95.6475,95.3081,95.5431,16542.0
2019-11-13 10:20:00,109.79,109.95,109.74,109.95,13290.0,95.5431,95.6823,95.4996,95.6823,13290.0
2019-11-13 10:30:00,109.96,110.36,109.96,110.33,17142.0,95.691,96.0391,95.691,96.013,17142.0
2019-11-13 10:40:00,110.37,110.54,110.33,110.53,16866.0,96.0478,96.1958,96.013,96.1871,16866.0
2019-11-13 10:50:00,110.53,110.59,110.36,110.52,12176.0,96.1871,96.2393,96.0391,96.1783,12176.0
2019-11-13 11:00:00,110.55,110.55,110.12,110.16,9546.0,96.2045,96.2045,95.8303,95.8651,9546.0
2019-11-13 11:10:00,110.16,110.24,110.09,110.2,7682.0,95.8651,95.9347,95.8041,95.8999,7682.0
2019-11-13 11:20:00,110.22,110.28,110.18,110.2,13782.0,95.9173,95.9695,95.8825,95.8999,13782.0
2019-11-13 11:30:00,110.2,110.24,110.11,110.16,7445.0,95.8999,95.9347,95.8216,95.8651,7445.0
2019-11-13 11:40:00,110.15,110.26,110.14,110.15,6440.0,95.8564,95.9521,95.8477,95.8564,6440.0
2019-11-13 11:50:00,110.15,110.21,110.11,110.15,7004.0,95.8564,95.9086,95.8216,95.8564,7004.0
2019-11-13 12:00:00,110.15,110.17,110.03,110.17,9540.0,95.8564,95.8738,95.7519,95.8738,9540.0
2019-11-13 12:10:00,110.18,110.26,110.04,110.14,8855.0,95.8825,95.9521,95.7606,95.8477,8855.0
2019-11-13 12:20:00,110.13,110.23,110.11,110.14,7345.0,95.839,95.926,95.8216,95.8477,7345.0
2019-11-13 12:30:00,110.18,110.18,110.09,110.14,5499.0,95.8825,95.8825,95.8041,95.8477,5499.0
2019-11-13 12:40:00,110.16,110.2,110.12,110.18,6048.0,95.8651,95.8999,95.8303,95.8825,6048.0
2019-11-13 12:50:00,110.16,110.25,110.15,110.2,5935.0,95.8651,95.9434,95.8564,95.8999,5935.0
2019-11-13 13:00:00,110.2,110.2,110.06,110.08,8605.0,95.8999,95.8999,95.778,95.7954,8605.0
2019-11-13 13:10:00,110.1,110.11,109.99,110.07,9738.0,95.8128,95.8216,95.7171,95.7867,9738.0
2019-11-13 13:20:00,110.06,110.08,109.98,109.98,6778.0,95.778,95.7954,95.7084,95.7084,6778.0
2019-11-13 13:30:00,109.97,110.11,109.97,110.08,9600.0,95.6997,95.8216,95.6997,95.7954,9600.0
2019-11-13 13:40:00,110.1,110.28,110.09,110.27,7594.0,95.8128,95.9695,95.8041,95.9608,7594.0
2019-11-13 13:50:00,110.29,110.39,109.96,110.06,18379.0,95.9782,96.0652,95.691,95.778,18379.0
2019-11-13 14:00:00,110.06,110.06,109.92,110.02,8173.0,95.778,95.778,95.6562,95.7432,8173.0
2019-11-13 14:10:00,110.03,110.48,110.0,110.33,56688.0,95.7519,96.1435,95.7258,96.013,56688.0
2019-11-13 14:20:00,110.31,110.72,110.31,110.72,77842.0,95.9956,96.3524,95.9956,96.3524,77842.0
2019-11-13 14:30:00,110.69,110.69,110.34,110.37,37691.0,96.3263,96.3263,96.0217,96.0478,37691.0
2019-11-13 14:40:00,110.39,110.44,110.22,110.41,22563.0,96.0652,96.1087,95.9173,96.0826,22563.0
2019-11-13 14:50:00,110.43,110.99,110.43,110.95,74796.0,96.1,96.5874,96.1,96.5525,74796.0
2019-11-13 15:00:00,110.93,110.97,110.64,110.65,78696.0,96.5351,96.57,96.2828,96.2915,78696.0
2019-11-13 15:10:00,110.64,110.92,110.62,110.77,26458.0,96.2828,96.5264,96.2654,96.3959,26458.0
2019-11-13 15:20:00,110.77,110.78,110.64,110.75,19456.0,96.3959,96.4046,96.2828,96.3785,19456.0
2019-11-13 15:30:00,110.77,110.86,110.56,110.59,28890.0,96.3959,96.4742,96.2132,96.2393,28890.0
2019-11-13 15:40:00,110.58,110.73,110.56,110.65,46474.0,96.2306,96.3611,96.2132,96.2915,46474.0
2019-11-13 15:50:00,110.63,110.63,110.45,110.54,69229.0,96.2741,96.2741,96.1174,96.1958,69229.0
2019-11-14 09:30:00,110.36,110.43,110.09,110.18,22862.0,96.0391,96.1,95.8041,95.8825,22862.0
2019-11-14 09:40:00,110.12,110.72,110.12,110.67,18165.0,95.8303,96.3524,95.8303,96.3089,18165.0
2019-11-14 09:50:00,110.66,110.8,110.63,110.72,13939.0,96.3002,96.422,96.2741,96.3524,13939.0
2019-11-14 10:00:00,110.73,110.76,110.38,110.47,13660.0,96.3611,96.3872,96.0565,96.1348,13660.0
2019-11-14 10:10:00,110.47,110.47,110.31,110.32,14736.0,96.1348,96.1348,95.9956,96.0043,14736.0
2019-11-14 10:20:00,110.32,110.32,110.2,110.26,13458.0,96.0043,96.0043,95.8999,95.9521,13458.0
2019-11-14 10:30:00,110.28,110.38,110.23,110.29,14034.0,95.9695,96.0565,95.926,95.9782,14034.0
2019-11-14 10:40:00,110.28,110.4,110.28,110.35,9880.0,95.9695,96.0739,95.9695,96.0304,9880.0
2019-11-14 10:50:00,110.37,110.37,110.25,110.27,9607.0,96.0478,96.0478,95.9434,95.9608,9607.0
2019-11-14 11:00:00,110.26,110.45,110.24,110.45,11232.0,95.9521,96.1174,95.9347,96.1174,11232.0
2019-11-14 11:10:00,110.45,110.71,110.45,110.67,12924.0,96.1174,96.3437,96.1174,96.3089,12924.0
2019-11-14 11:20:00,110.66,110.78,110.6,110.61,13318.0,96.3002,96.4046,96.248,96.2567,13318.0
2019-11-14 11:30:00,110.61,110.61,110.37,110.44,9762.0,96.2567,96.2567,96.0478,96.1087,9762.0
2019-11-14 11:40:00,110.43,110.43,110.25,110.31,7851.0,96.1,96.1,95.9434,95.9956,7851.0
2019-11-14 11:50:00,110.32,110.43,110.3,110.41,8043.0,96.0043,96.1,95.9869,96.0826,8043.0
2019-11-14 12:00:00,110.41,110.43,110.35,110.41,13075.0,96.0826,96.1,96.0304,96.0826,13075.0
2019-11-14 12:10:00,110.42,110.42,110.24,110.29,7630.0,96.0913,96.0913,95.9347,95.9782,7630.0
2019-11-14 12:20:00,110.31,110.43,110.27,110.39,36349.0,95.9956,96.1,95.9608,96.0652,36349.0
2019-11-14 12:30:00,110.4,110.54,110.39,110.52,11992.0,96.0739,96.1958,96.0652,96.1783,11992.0
2019-11-14 12:40:00,110.53,110.54,110.44,110.45,8362.0,96.1871,96.1958,96.1087,96.1174,8362.0
2019-11-14 12:50:00,110.46,110.51,110.39,110.43,8008.0,96.1261,96.1696,96.0652,96.1,8008.0
2019-11-14 13:00:00,110.46,110.49,110.4,110.45,9070.0,96.1261,96.1522,96.0739,96.1174,9070.0
2019-11-14 13:10:00,110.44,110.44,110.36,110.36,8743.0,96.1087,96.1087,96.0391,96.0391,8743.0
2019-11-14 13:20:00,110.35,110.39,110.29,110.3,11491.0,96.0304,96.0652,95.9782,95.9869,11491.0
2019-11-14 13:30:00,110.29,110.42,110.27,110.37,14051.0,95.9782,96.0913,95.9608,96.0478,14051.0
2019-11-14 13:40:00,110.35,110.43,110.3,110.43,9171.0,96.0304,96.1,95.9869,96.1,9171.0
2019-11-14 13:50:00,110.43,110.47,110.22,110.41,12458.0,96.1,96.1348,95.9173,96.0826,12458.0
2019-11-14 14:00:00,110.35,110.53,110.35,110.53,7459.0,96.0304,96.1871,96.0304,96.1871,7459.0
2019-11-14 14:10:00,110.56,110.59,110.51,110.54,7624.0,96.2132,96.2393,96.1696,96.1958,7624.0
2019-11-14 14:20:00,110.54,110.6,110.47,110.47,28643.0,96.1958,96.248,96.1348,96.1348,28643.0
2019-11-14 14:30:00,110.48,110.54,110.43,110.54,9284.0,96.1435,96.1958,96.1,96.1958,9284.0
2019-11-14 14:40:00,110.55,110.63,110.55,110.62,8100.0,96.2045,96.2741,96.2045,96.2654,8100.0
2019-11-14 14:50:00,110.63,110.67,110.61,110.65,9820.0,96.2741,96.3089,96.2567,96.2915,9820.0
2019-11-14 15:00:00,110.66,110.71,110.62,110.63,11055.0,96.3002,96.3437,96.2654,96.2741,11055.0
2019-11-14 15:10:00,110.64,110.67,110.6,110.6,11247.0,96.2828,96.3089,96.248,96.248,11247.0
2019-11-14 15:20:00,110.62,110.75,110.61,110.72,12368.0,96.2654,96.3785,96.2567,96.3524,12368.0
2019-11-14 15:30:00,110.73,110.84,110.73,110.8,14528.0,96.3611,96.4568,96.3611,96.422,14528.0
2019-11-14 15:40:00,110.8,110.8,110.67,110.73,21453.0,96.422,96.422,96.3089,96.3611,21453.0
2019-11-14 15:50:00,110.75,110.86,110.73,110.84,58764.0,96.3785,96.4742,96.3611,96.4568,58764.0
2019-11-15 09:30:00,110.97,111.32,110.75,111.28,58003.0,96.57,96.8745,96.3785,96.8397,58003.0
2019-11-15 09:40:00,111.21,111.29,111.16,111.23,11880.0,96.7788,96.8484,96.7353,96.7962,11880.0
2019-11-15 09:50:00,111.2,111.24,111.02,111.07,22162.0,96.7701,96.8049,96.6135,96.657,22162.0
2019-11-15 10:00:00,111.08,111.12,110.87,110.93,13836.0,96.6657,96.7005,96.4829,96.5351,13836.0
2019-11-15 10:10:00,110.94,111.15,110.87,111.03,37348.0,96.5438,96.7266,96.4829,96.6222,37348.0
2019-11-15 10:20:00,111.06,111.06,110.75,110.77,12925.0,96.6483,96.6483,96.3785,96.3959,12925.0
2019-11-15 10:30:00,110.76,110.89,110.68,110.72,13528.0,96.3872,96.5003,96.3176,96.3524,13528.0
2019-11-15 10:40:00,110.7,110.8,110.65,110.67,20245.0,96.335,96.422,96.2915,96.3089,20245.0
2019-11-15 10:50:00,110.67,110.71,110.45,110.55,21072.0,96.3089,96.3437,96.1174,96.2045,21072.0
2019-11-15 11:00:00,110.57,110.64,110.48,110.63,21805.0,96.2219,96.2828,96.1435,96.2741,21805.0
2019-11-15 11:10:00,110.63,110.63,110.48,110.51,13868.0,96.2741,96.2741,96.1435,96.1696,13868.0
2019-11-15 11:20:00,110.49,110.52,110.46,110.52,14509.0,96.1522,96.1783,96.1261,96.1783,14509.0
2019-11-15 11:30:00,110.52,110.56,110.49,110.55,22228.0,96.1783,96.2132,96.1522,96.2045,22228.0
2019-11-15 11:40:00,110.53,110.6,110.5,110.6,16652.0,96.1871,96.248,96.1609,96.248,16652.0
2019-11-15 11:50:00,110.6,110.62,110.57,110.57,11589.0,96.248,96.2654,96.2219,96.2219,11589.0
2019-11-15 12:00:00,110.6,110.61,110.54,110.55,8806.0,96.248,96.2567,96.1958,96.2045,8806.0
2019-11-15 12:10:00,110.55,110.59,110.51,110.52,11490.0,96.2045,96.2393,96.1696,96.1783,11490.0
2019-11-15 12:20:00,110.52,110.63,110.51,110.6,12475.0,96.1783,96.2741,96.1696,96.248,12475.0
2019-11-15 12:30:00,110.59,110.62,110.57,110.57,8971.0,96.2393,96.2654,96.2219,96.2219,8971.0
2019-11-15 12:40:00,110.58,110.66,110.56,110.66,9191.0,96.2306,96.3002,96.2132,96.3002,9191.0
2019-11-15 12:50:00,110.67,110.75,110.67,110.75,32063.0,96.3089,96.3785,96.3089,96.3785,32063.0
2019-11-15 13:00:00,110.75,110.79,110.71,110.71,13840.0,96.3785,96.4133,96.3437,96.3437,13840.0
2019-11-15 13:10:00,110.72,110.73,110.55,110.57,8138.0,96.3524,96.3611,96.2045,96.2219,8138.0
2019-11-15 13:20:00,110.57,110.59,110.54,110.57,8248.0,96.2219,96.2393,96.1958,96.2219,8248.0
2019-11-15 13:30:00,110.56,110.69,110.56,110.58,23524.0,96.2132,96.3263,96.2132,96.2306,23524.0
2019-11-15 13:40:00,110.58,110.77,110.57,110.71,12440.0,96.2306,96.3959,96.2219,96.3437,12440.0
2019-11-15 13:50:00,110.72,110.75,110.65,110.74,14558.0,96.3524,96.3785,96.2915,96.3698,14558.0
2019-11-15 14:00:00,110.75,110.89,110.75,110.88,21620.0,96.3785,96.5003,96.3785,96.4916,21620.0
2019-11-15 14:10:00,110.88,110.99,110.87,110.98,29445.0,96.4916,96.5874,96.4829,96.5787,29445.0
2019-11-15 14:20:00,110.98,111.05,110.95,111.05,17196.0,96.5787,96.6396,96.5525,96.6396,17196.0
2019-11-15 14:30:00,111.05,111.09,111.01,111.09,13429.0,96.6396,96.6744,96.6048,96.6744,13429.0
2019-11-15 14:40:00,111.1,111.12,111.03,111.07,13627.0,96.6831,96.7005,96.6222,96.657,13627.0
2019-11-15 14:50:00,111.08,111.09,111.0,111.01,13512.0,96.6657,96.6744,96.5961,96.6048,13512.0
2019-11-15 15:00:00,111.01,111.06,110.99,111.01,9886.0,96.6048,96.6483,96.5874,96.6048,9886.0
2019-11-15 15:10:00,111.02,111.06,110.96,111.01,28986.0,96.6135,96.6483,96.5613,96.6048,28986.0
2019-11-15 15:20:00,111.01,111.03,110.89,110.92,21186.0,96.6048,96.6222,96.5003,96.5264,21186.0
2019-11-15 15:30:00,110.92,111.04,110.87,110.96,25048.0,96.5264,96.6309,96.4829,96.5613,25048.0
2019-11-15 15:40:00,110.96,111.09,110.94,111.07,36747.0,96.5613,96.6744,96.5438,96.657,36747.0
2019-11-15 15:50:00,111.09,111.12,110.97,111.11,85627.0,96.6744,96.7005,96.57,96.6918,85627.0
2019-11-18 09:30:00,110.86,111.31,110.86,111.22,27341.0,96.4742,96.8658,96.4742,96.7875,27341.0
2019-11-18 09:40:00,111.18,111.3,110.96,111.01,22221.0,96.7527,96.8571,96.5613,96.6048,22221.0
2019-11-18 09:50:00,111.08,111.2,110.93,111.2,10016.0,96.6657,96.7701,96.5351,96.7701,10016.0
2019-11-18 10:00:00,111.21,111.22,111.07,111.13,10939.0,96.7788,96.7875,96.657,96.7092,10939.0
2019-11-18 10:10:00,111.17,111.17,110.99,111.04,9738.0,96.744,96.744,96.5874,96.6309,9738.0
2019-11-18 10:20:00,111.04,111.06,110.91,111.04,14587.0,96.6309,96.6483,96.5177,96.6309,14587.0
2019-11-18 10:30:00,111.05,111.09,110.84,110.88,13945.0,96.6396,96.6744,96.4568,96.4916,13945.0
2019-11-18 10:40:00,110.91,111.07,110.82,110.98,7920.0,96.5177,96.657,96.4394,96.5787,7920.0
2019-11-18 10:50:00,110.97,110.97,110.8,110.86,8017.0,96.57,96.57,96.422,96.4742,8017.0
2019-11-18 11:00:00,110.9,110.9,110.78,110.85,8789.0,96.509,96.509,96.4046,96.4655,8789.0
2019-11-18 11:10:00,110.88,111.0,110.76,110.92,6913.0,96.4916,96.5961,96.3872,96.5264,6913.0
2019-11-18 11:20:00,110.93,110.96,110.88,110.9,6950.0,96.5351,96.5613,96.4916,96.509,6950.0
2019-11-18 11:30:00,110.97,111.01,110.95,111.0,4577.0,96.57,96.6048,96.5525,96.5961,4577.0
2019-11-18 11:40:00,111.01,111.01,110.91,110.95,5180.0,96.6048,96.6048,96.5177,96.5525,5180.0
2019-11-18 11:50:00,110.93,110.95,110.86,110.86,5951.0,96.5351,96.5525,96.4742,96.4742,5951.0
2019-11-18 12:00:00,110.84,110.91,110.79,110.86,9304.0,96.4568,96.5177,96.4133,96.4742,9304.0
2019-11-18 12:10:00,110.88,110.98,110.84,110.91,10407.0,96.4916,96.5787,96.4568,96.5177,10407.0
2019-11-18 12:20:00,110.92,111.09,110.92,111.05,6055.0,96.5264,96.6744,96.5264,96.6396,6055.0
2019-11-18 12:30:00,111.04,111.04,110.97,110.99,5315.0,96.6309,96.6309,96.57,96.5874,5315.0
2019-11-18 12:40:00,111.01,111.01,110.92,110.95,6316.0,96.6048,96.6048,96.5264,96.5525,6316.0
2019-11-18 12:50:00,110.96,110.99,110.93,110.98,6324.0,96.5613,96.5874,96.5351,96.5787,6324.0
2019-11-18 13:00:00,111.0,111.09,111.0,111.07,8224.0,96.5961,96.6744,96.5961,96.657,8224.0
2019-11-18 13:10:00,111.13,111.19,111.03,111.05,16992.0,96.7092,96.7614,96.6222,96.6396,16992.0
2019-11-18 13:20:00,111.05,111.2,111.02,111.14,11171.0,96.6396,96.7701,96.6135,96.7179,11171.0
2019-11-18 13:30:00,111.14,111.16,111.03,111.07,23418.0,96.7179,96.7353,96.6222,96.657,23418.0
2019-11-18 13:40:00,111.08,111.22,111.06,111.17,7102.0,96.6657,96.7875,96.6483,96.744,7102.0
2019-11-18 13:50:00,111.16,111.22,111.15,111.22,4889.0,96.7353,96.7875,96.7266,96.7875,4889.0
2019-11-18 14:00:00,111.23,111.24,111.17,111.2,7759.0,96.7962,96.8049,96.744,96.7701,7759.0
2019-11-18 14:10:00,111.21,111.21,111.15,111.19,8265.0,96.7788,96.7788,96.7266,96.7614,8265.0
2019-11-18 14:20:00,111.18,111.19,111.1,111.1,8007.0,96.7527,96.7614,96.6831,96.6831,8007.0
2019-11-18 14:30:00,111.1,111.27,111.1,111.23,12536.0,96.6831,96.831,96.6831,96.7962,12536.0
2019-11-18 14:40:00,111.21,111.42,111.21,111.28,42499.0,96.7788,96.9616,96.7788,96.8397,42499.0
2019-11-18 14:50:00,111.28,111.33,111.25,111.32,9147.0,96.8397,96.8832,96.8136,96.8745,9147.0
2019-11-18 15:00:00,111.32,111.37,111.28,111.33,16078.0,96.8745,96.918,96.8397,96.8832,16078.0
2019-11-18 15:10:00,111.34,111.34,111.27,111.34,15817.0,96.8919,96.8919,96.831,96.8919,15817.0
2019-11-18 15:20:00,111.34,111.39,111.34,111.36,14663.0,96.8919,96.9355,96.8919,96.9093,14663.0
2019-11-18 15:30:00,111.36,111.41,111.34,111.39,27968.0,96.9093,96.9529,96.8919,96.9355,27968.0
2019-11-18 15:40:00,111.41,111.43,111.34,111.35,24596.0,96.9529,96.9703,96.8919,96.9006,24596.0
2019-11-18 15:50:00,111.34,111.51,111.27,111.5,100277.0,96.8919,97.0399,96.831,97.0312,100277.0
2019-11-19 09:30:00,111.54,111.71,111.26,111.57,23371.0,97.066,97.2139,96.8223,97.0921,23371.0
2019-11-19 09:40:00,111.64,111.77,111.42,111.46,31359.0,97.153,97.2661,96.9616,96.9964,31359.0
2019-11-19 09:50:00,111.51,111.66,111.42,111.43,13522.0,97.0399,97.1704,96.9616,96.9703,13522.0
2019-11-19 10:00:00,111.45,111.45,111.2,111.27,15931.0,96.9877,96.9877,96.7701,96.831,15931.0
2019-11-19 10:10:00,111.27,111.36,111.15,111.24,34209.0,96.831,96.9093,96.7266,96.8049,34209.0
2019-11-19 10:20:00,111.24,111.27,111.13,111.2,38048.0,96.8049,96.831,96.7092,96.7701,38048.0
2019-11-19 10:30:00,111.23,111.36,111.16,111.25,21196.0,96.7962,96.9093,96.7353,96.8136,21196.0
2019-11-19 10:40:00,111.26,111.29,111.04,111.1,13060.0,96.8223,96.8484,96.6309,96.6831,13060.0
2019-11-19 10:50:00,111.14,111.2,111.06,111.14,15511.0,96.7179,96.7701,96.6483,96.7179,15511.0
2019-11-19 11:00:00,111.15,111.15,111.02,111.07,13862.0,96.7266,96.7266,96.6135,96.657,13862.0
2019-11-19 11:10:00,111.05,111.08,110.93,110.98,14070.0,96.6396,96.6657,96.5351,96.5787,14070.0
2019-11-19 11:20:00,110.98,111.16,110.91,111.14,40416.0,96.5787,96.7353,96.5177,96.7179,40416.0
2019-11-19 11:30:00,111.14,111.39,111.12,111.28,28058.0,96.7179,96.9355,96.7005,96.8397,28058.0
2019-11-19 11:40:00,111.3,111.3,111.2,111.23,29295.0,96.8571,96.8571,96.7701,96.7962,29295.0
2019-11-19 11:50:00,111.23,111.31,111.21,111.31,15010.0,96.7962,96.8658,96.7788,96.8658,15010.0
2019-11-19 12:00:00,111.26,111.3,111.12,111.12,21594.0,96.8223,96.8571,96.7005,96.7005,21594.0
2019-11-19 12:10:00,111.1,111.25,111.1,111.25,7606.0,96.6831,96.8136,96.6831,96.8136,7606.0
2019-11-19 12:20:00,111.25,111.28,111.18,111.25,11397.0,96.8136,96.8397,96.7527,96.8136,11397.0
2019-11-19 12:30:00,111.23,111.26,111.14,111.23,20434.0,96.7962,96.8223,96.7179,96.7962,20434.0
2019-11-19 12:40:00,111.24,111.28,111.0,111.11,22991.0,96.8049,96.8397,96.5961,96.6918,22991.0
2019-11-19 12:50:00,111.11,111.18,111.05,111.15,7621.0,96.6918,96.7527,96.6396,96.7266,7621.0
2019-11-19 13:00:00,111.17,111.21,111.12,111.18,8608.0,96.744,96.7788,96.7005,96.7527,8608.0
2019-11-19 13:10:00,111.18,111.3,111.09,111.09,10883.0,96.7527,96.8571,96.6744,96.6744,10883.0
2019-11-19 13:20:00,111.09,111.13,111.03,111.04,8017.0,96.6744,96.7092,96.6222,96.6309,8017.0
2019-11-19 13:30:00,111.03,111.1,110.92,111.09,81936.0,96.6222,96.6831,96.5264,96.6744,81936.0
2019-11-19 13:40:00,111.07,111.2,110.97,111.12,43048.0,96.657,96.7701,96.57,96.7005,43048.0
2019-11-19 13:50:00,111.14,111.18,111.01,111.04,68084.0,96.7179,96.7527,96.6048,96.6309,68084.0
2019-11-19 14:00:00,111.04,111.19,111.03,111.11,39037.0,96.6309,96.7614,96.6222,96.6918,39037.0
2019-11-19 14:10:00,111.13,111.27,111.12,111.24,13941.0,96.7092,96.831,96.7005,96.8049,13941.0
2019-11-19 14:20:00,111.22,111.27,111.09,111.17,48810.0,96.7875,96.831,96.6744,96.744,48810.0
2019-11-19 14:30:00,111.16,111.23,111.08,111.21,25286.0,96.7353,96.7962,96.6657,96.7788,25286.0
2019-11-19 14:40:00,111.25,111.37,111.25,111.29,13573.0,96.8136,96.918,96.8136,96.8484,13573.0
2019-11-19 14:50:00,111.33,111.33,111.2,111.2,17000.0,96.8832,96.8832,96.7701,96.7701,17000.0
2019-11-19 15:00:00,111.23,111.3,111.2,111.24,14942.0,96.7962,96.8571,96.7701,96.8049,14942.0
2019-11-19 15:10:00,111.25,111.28,111.18,111.18,24042.0,96.8136,96.8397,96.7527,96.7527,24042.0
2019-11-19 15:20:00,111.2,111.25,111.12,111.13,23905.0,96.7701,96.8136,96.7005,96.7092,23905.0
2019-11-19 15:30:00,111.11,111.17,111.11,111.17,20702.0,96.6918,96.744,96.6918,96.744,20702.0
2019-11-19 15:40:00,111.16,111.16,110.99,111.03,23911.0,96.7353,96.7353,96.5874,96.6222,23911.0
2019-11-19 15:50:00,111.03,111.1,110.91,110.99,64217.0,96.6222,96.6831,96.5177,96.5874,64217.0
2019-11-20 09:30:00,110.77,111.01,110.51,110.87,19382.0,96.3959,96.6048,96.1696,96.4829,19382.0
2019-11-20 09:40:00,110.87,110.98,110.77,110.84,27625.0,96.4829,96.5787,96.3959,96.4568,27625.0
2019-11-20 09:50:00,110.8,111.01,110.68,110.95,10184.0,96.422,96.6048,96.3176,96.5525,10184.0
2019-11-20 10:00:00,110.93,111.18,110.89,111.06,35085.0,96.5351,96.7527,96.5003,96.6483,35085.0
2019-11-20 10:10:00,111.04,111.06,110.81,110.88,14656.0,96.6309,96.6483,96.4307,96.4916,14656.0
2019-11-20 10:20:00,110.88,110.95,110.77,110.92,12270.0,96.4916,96.5525,96.3959,96.5264,12270.0
2019-11-20 10:30:00,110.91,110.93,110.77,110.88,13293.0,96.5177,96.5351,96.3959,96.4916,13293.0
2019-11-20 10:40:00,110.88,111.0,110.83,110.91,11610.0,96.4916,96.5961,96.4481,96.5177,11610.0
2019-11-20 10:50:00,110.9,110.94,110.83,110.83,15560.0,96.509,96.5438,96.4481,96.4481,15560.0
2019-11-20 11:00:00,110.85,110.92,110.75,110.89,13545.0,96.4655,96.5264,96.3785,96.5003,13545.0
2019-11-20 11:10:00,110.87,110.97,110.8,110.92,21194.0,96.4829,96.57,96.422,96.5264,21194.0
2019-11-20 11:20:00,110.92,111.03,110.83,110.83,18871.0,96.5264,96.6222,96.4481,96.4481,18871.0
2019-11-20 11:30:00,110.83,110.85,110.71,110.81,12372.0,96.4481,96.4655,96.3437,96.4307,12372.0
2019-11-20 11:40:00,110.78,110.78,110.58,110.63,17989.0,96.4046,96.4046,96.2306,96.2741,17989.0
2019-11-20 11:50:00,110.61,110.64,110.49,110.52,13194.0,96.2567,96.2828,96.1522,96.1783,13194.0
2019-11-20 12:00:00,110.53,110.54,110.19,110.29,21840.0,96.1871,96.1958,95.8912,95.9782,21840.0
2019-11-20 12:10:00,110.3,110.45,110.28,110.31,17880.0,95.9869,96.1174,95.9695,95.9956,17880.0
2019-11-20 12:20:00,110.29,110.38,110.14,110.14,33653.0,95.9782,96.0565,95.8477,95.8477,33653.0
2019-11-20 12:30:00,110.15,110.24,110.11,110.23,21591.0,95.8564,95.9347,95.8216,95.926,21591.0
2019-11-20 12:40:00,110.23,110.39,110.23,110.36,37099.0,95.926,96.0652,95.926,96.0391,37099.0
2019-11-20 12:50:00,110.37,110.4,109.99,110.02,23201.0,96.0478,96.0739,95.7171,95.7432,23201.0
2019-11-20 13:00:00,110.12,110.25,110.02,110.16,15458.0,95.8303,95.9434,95.7432,95.8651,15458.0
2019-11-20 13:10:00,110.16,110.22,110.1,110.14,33093.0,95.8651,95.9173,95.8128,95.8477,33093.0
2019-11-20 13:20:00,110.2,110.21,109.99,110.0,20867.0,95.8999,95.9086,95.7171,95.7258,20867.0
2019-11-20 13:30:00,110.01,110.01,109.89,109.96,18303.0,95.7345,95.7345,95.6301,95.691,18303.0
2019-11-20 13:40:00,109.93,110.2,109.93,110.15,14078.0,95.6649,95.8999,95.6649,95.8564,14078.0
2019-11-20 13:50:00,110.15,110.36,110.11,110.2,14968.0,95.8564,96.0391,95.8216,95.8999,14968.0
2019-11-20 14:00:00,110.21,110.38,110.19,110.35,42707.0,95.9086,96.0565,95.8912,96.0304,42707.0
2019-11-20 14:10:00,110.37,110.61,110.37,110.59,22940.0,96.0478,96.2567,96.0478,96.2393,22940.0
2019-11-20 14:20:00,110.62,110.74,110.58,110.69,16193.0,96.2654,96.3698,96.2306,96.3263,16193.0
2019-11-20 14:30:00,110.69,110.78,110.68,110.73,14469.0,96.3263,96.4046,96.3176,96.3611,14469.0
2019-11-20 14:40:00,110.75,110.81,110.63,110.68,23148.0,96.3785,96.4307,96.2741,96.3176,23148.0
2019-11-20 14:50:00,110.72,110.73,110.49,110.5,25176.0,96.3524,96.3611,96.1522,96.1609,25176.0
2019-11-20 15:00:00,110.5,110.53,110.43,110.48,27460.0,96.1609,96.1871,96.1,96.1435,27460.0
2019-11-20 15:10:00,110.46,110.55,110.41,110.41,31976.0,96.1261,96.2045,96.0826,96.0826,31976.0
2019-11-20 15:20:00,110.42,110.55,110.37,110.45,31635.0,96.0913,96.2045,96.0478,96.1174,31635.0
2019-11-20 15:30:00,110.45,110.47,110.22,110.23,34511.0,96.1174,96.1348,95.9173,95.926,34511.0
2019-11-20 15:40:00,110.24,110.7,110.24,110.67,65739.0,95.9347,96.335,95.9347,96.3089,65739.0
2019-11-20 15:50:00,110.67,110.69,110.31,110.4,134864.0,96.3089,96.3263,95.9956,96.0739,134864.0
2019-11-21 09:30:00,110.31,110.61,110.07,110.16,40847.0,95.9956,96.2567,95.7867,95.8651,40847.0
2019-11-21 09:40:00,110.16,110.5,110.16,110.43,23525.0,95.8651,96.1609,95.8651,96.1,23525.0
2019-11-21 09:50:00,110.5,110.63,110.3,110.63,17465.0,96.1609,96.2741,95.9869,96.2741,17465.0
2019-11-21 10:00:00,110.64,110.64,109.85,109.85,49751.0,96.2828,96.2828,95.5953,95.5953,49751.0
2019-11-21 10:10:00,109.85,109.93,109.37,109.42,19256.0,95.5953,95.6649,95.1776,95.2211,19256.0
2019-11-21 10:20:00,109.38,109.63,109.3,109.57,18615.0,95.1863,95.4038,95.1167,95.3516,18615.0
2019-11-21 10:30:00,109.54,109.74,109.4,109.56,27890.0,95.3255,95.4996,95.2037,95.3429,27890.0
2019-11-21 10:40:00,109.6,109.73,109.45,109.45,15414.0,95.3777,95.4909,95.2472,95.2472,15414.0
2019-11-21 10:50:00,109.43,109.45,109.31,109.38,11305.0,95.2298,95.2472,95.1254,95.1863,11305.0
2019-11-21 11:00:00,109.41,109.54,109.38,109.45,14510.0,95.2124,95.3255,95.1863,95.2472,14510.0
2019-11-21 11:10:00,109.48,109.59,109.36,109.4,16449.0,95.2733,95.369,95.1689,95.2037,16449.0
2019-11-21 11:20:00,109.4,109.65,109.36,109.62,25150.0,95.2037,95.4212,95.1689,95.3951,25150.0
2019-11-21 11:30:00,109.58,109.58,109.38,109.42,19479.0,95.3603,95.3603,95.1863,95.2211,19479.0
2019-11-21 11:40:00,109.44,109.54,109.4,109.49,14553.0,95.2385,95.3255,95.2037,95.282,14553.0
2019-11-21 11:50:00,109.5,109.52,109.34,109.36,20634.0,95.2907,95.3081,95.1515,95.1689,20634.0
2019-11-21 12:00:00,109.38,109.51,109.34,109.5,15094.0,95.1863,95.2994,95.1515,95.2907,15094.0
2019-11-21 12:10:00,109.5,109.72,109.5,109.61,13272.0,95.2907,95.4822,95.2907,95.3864,13272.0
2019-11-21 12:20:00,109.65,109.74,109.63,109.69,21087.0,95.4212,95.4996,95.4038,95.4561,21087.0
2019-11-21 12:30:00,109.7,110.07,109.7,110.06,18250.0,95.4648,95.7867,95.4648,95.778,18250.0
2019-11-21 12:40:00,110.05,110.17,110.05,110.13,26998.0,95.7693,95.8738,95.7693,95.839,26998.0
2019-11-21 12:50:00,110.14,110.38,110.13,110.38,33334.0,95.8477,96.0565,95.839,96.0565,33334.0
2019-11-21 13:00:00,110.38,110.57,110.38,110.55,30545.0,96.0565,96.2219,96.0565,96.2045,30545.0
2019-11-21 13:10:00,110.55,110.56,110.17,110.17,14502.0,96.2045,96.2132,95.8738,95.8738,14502.0
2019-11-21 13:20:00,110.2,110.28,110.15,110.28,8787.0,95.8999,95.9695,95.8564,95.9695,8787.0
2019-11-21 13:30:00,110.29,110.33,110.1,110.1,9457.0,95.9782,96.013,95.8128,95.8128,9457.0
2019-11-21 13:40:00,110.1,110.1,109.97,110.08,10862.0,95.8128,95.8128,95.6997,95.7954,10862.0
2019-11-21 13:50:00,110.06,110.09,109.95,110.04,13203.0,95.778,95.8041,95.6823,95.7606,13203.0
2019-11-21 14:00:00,110.07,110.18,109.95,110.14,12571.0,95.7867,95.8825,95.6823,95.8477,12571.0
2019-11-21 14:10:00,110.14,110.21,110.07,110.2,11453.0,95.8477,95.9086,95.7867,95.8999,11453.0
2019-11-21 14:20:00,110.23,110.33,110.17,110.32,23217.0,95.926,96.013,95.8738,96.0043,23217.0
2019-11-21 14:30:00,110.32,110.34,110.15,110.15,12348.0,96.0043,96.0217,95.8564,95.8564,12348.0
2019-11-21 14:40:00,110.15,110.2,110.06,110.09,9032.0,95.8564,95.8999,95.778,95.8041,9032.0
2019-11-21 14:50:00,110.08,110.08,109.99,109.99,11789.0,95.7954,95.7954,95.7171,95.7171,11789.0
2019-11-21 15:00:00,110.01,110.07,109.91,109.96,12193.0,95.7345,95.7867,95.6475,95.691,12193.0
2019-11-21 15:10:00,109.96,110.2,109.94,110.18,17399.0,95.691,95.8999,95.6736,95.8825,17399.0
2019-11-21 15:20:00,110.19,110.22,110.13,110.17,20616.0,95.8912,95.9173,95.839,95.8738,20616.0
2019-11-21 15:30:00,110.18,110.24,110.15,110.16,31514.0,95.8825,95.9347,95.8564,95.8651,31514.0
2019-11-21 15:40:00,110.16,110.21,110.01,110.03,44151.0,95.8651,95.9086,95.7345,95.7519,44151.0
2019-11-21 15:50:00,110.03,110.21,109.99,110.2,126930.0,95.7519,95.9086,95.7171,95.8999,126930.0
2019-11-22 09:30:00,110.3,110.77,110.3,110.64,24932.0,95.9869,96.3959,95.9869,96.2828,24932.0
2019-11-22 09:40:00,110.61,110.75,110.39,110.63,15987.0,96.2567,96.3785,96.0652,96.2741,15987.0
2019-11-22 09:50:00,110.79,110.99,110.71,110.84,13742.0,96.4133,96.5874,96.3437,96.4568,13742.0
2019-11-22 10:00:00,110.86,111.0,110.63,110.65,19656.0,96.4742,96.5961,96.2741,96.2915,19656.0
2019-11-22 10:10:00,110.67,110.82,110.43,110.43,12110.0,96.3089,96.4394,96.1,96.1,12110.0
2019-11-22 10:20:00,110.39,110.47,110.24,110.3,13947.0,96.0652,96.1348,95.9347,95.9869,13947.0
2019-11-22 10:30:00,110.31,110.37,110.23,110.33,9934.0,95.9956,96.0478,95.926,96.013,9934.0
2019-11-22 10:40:00,110.38,110.46,110.28,110.38,11859.0,96.0565,96.1261,95.9695,96.0565,11859.0
2019-11-22 10:50:00,110.38,110.4,110.18,110.37,8011.0,96.0565,96.0739,95.8825,96.0478,8011.0
2019-11-22 11:00:00,110.35,110.37,110.08,110.15,8637.0,96.0304,96.0478,95.7954,95.8564,8637.0
2019-11-22 11:10:00,110.11,110.21,110.06,110.16,10494.0,95.8216,95.9086,95.778,95.8651,10494.0
2019-11-22 11:20:00,110.18,110.31,110.12,110.25,5315.0,95.8825,95.9956,95.8303,95.9434,5315.0
2019-11-22 11:30:00,110.29,110.35,110.09,110.19,7032.0,95.9782,96.0304,95.8041,95.8912,7032.0
2019-11-22 11:40:00,110.19,110.42,110.17,110.41,10947.0,95.8912,96.0913,95.8738,96.0826,10947.0
2019-11-22 11:50:00,110.45,110.45,110.32,110.32,7643.0,96.1174,96.1174,96.0043,96.0043,7643.0
2019-11-22 12:00:00,110.29,110.35,110.28,110.3,11119.0,95.9782,96.0304,95.9695,95.9869,11119.0
2019-11-22 12:10:00,110.3,110.3,110.15,110.2,13339.0,95.9869,95.9869,95.8564,95.8999,13339.0
2019-11-22 12:20:00,110.24,110.28,110.23,110.24,4737.0,95.9347,95.9695,95.926,95.9347,4737.0
2019-11-22 12:30:00,110.28,110.35,110.2,110.32,11732.0,95.9695,96.0304,95.8999,96.0043,11732.0
2019-11-22 12:40:00,110.3,110.43,110.28,110.36,5069.0,95.9869,96.1,95.9695,96.0391,5069.0
2019-11-22 12:50:00,110.37,110.43,110.33,110.41,8317.0,96.0478,96.1,96.013,96.0826,8317.0
2019-11-22 13:00:00,110.4,110.4,110.35,110.36,12179.0,96.0739,96.0739,96.0304,96.0391,12179.0
2019-11-22 13:10:00,110.35,110.39,110.32,110.39,8229.0,96.0304,96.0652,96.0043,96.0652,8229.0
2019-11-22 13:20:00,110.38,110.44,110.29,110.31,11258.0,96.0565,96.1087,95.9782,95.9956,11258.0
2019-11-22 13:30:00,110.31,110.38,110.28,110.32,6457.0,95.9956,96.0565,95.9695,96.0043,6457.0
2019-11-22 13:40:00,110.32,110.45,110.3,110.36,19091.0,96.0043,96.1174,95.9869,96.0391,19091.0
2019-11-22 13:50:00,110.35,110.36,110.25,110.27,7616.0,96.0304,96.0391,95.9434,95.9608,7616.0
2019-11-22 14:00:00,110.27,110.35,110.22,110.28,10097.0,95.9608,96.0304,95.9173,95.9695,10097.0
2019-11-22 14:10:00,110.28,110.32,110.21,110.21,7111.0,95.9695,96.0043,95.9086,95.9086,7111.0
2019-11-22 14:20:00,110.21,110.25,110.12,110.22,11620.0,95.9086,95.9434,95.8303,95.9173,11620.0
2019-11-22 14:30:00,110.19,110.23,110.16,110.21,5273.0,95.8912,95.926,95.8651,95.9086,5273.0
2019-11-22 14:40:00,110.19,110.25,110.17,110.19,8483.0,95.8912,95.9434,95.8738,95.8912,8483.0
2019-11-22 14:50:00,110.19,110.19,110.11,110.12,10085.0,95.8912,95.8912,95.8216,95.8303,10085.0
2019-11-22 15:00:00,110.15,110.15,110.01,110.07,10055.0,95.8564,95.8564,95.7345,95.7867,10055.0
2019-11-22 15:10:00,110.06,110.11,109.98,110.1,12416.0,95.778,95.8216,95.7084,95.8128,12416.0
2019-11-22 15:20:00,110.1,110.1,110.04,110.07,10971.0,95.8128,95.8128,95.7606,95.7867,10971.0
2019-11-22 15:30:00,110.06,110.15,110.05,110.09,23227.0,95.778,95.8564,95.7693,95.8041,23227.0
2019-11-22 15:40:00,110.1,110.11,110.01,110.1,41406.0,95.8128,95.8216,95.7345,95.8128,41406.0
2019-11-22 15:50:00,110.1,110.11,109.91,110.0,74603.0,95.8128,95.8216,95.6475,95.7258,74603.0
2019-11-25 09:30:00,110.25,110.76,110.25,110.46,29437.0,95.9434,96.3872,95.9434,96.1261,29437.0
2019-11-25 09:40:00,110.5,110.74,110.48,110.66,13411.0,96.1609,96.3698,96.1435,96.3002,13411.0
2019-11-25 09:50:00,110.61,111.11,110.57,110.86,27288.0,96.2567,96.6918,96.2219,96.4742,27288.0
2019-11-25 10:00:00,110.82,110.88,110.48,110.62,10208.0,96.4394,96.4916,96.1435,96.2654,10208.0
2019-11-25 10:10:00,110.61,110.61,110.39,110.52,11634.0,96.2567,96.2567,96.0652,96.1783,11634.0
2019-11-25 10:20:00,110.51,110.56,110.41,110.41,11368.0,96.1696,96.2132,96.0826,96.0826,11368.0
2019-11-25 10:30:00,110.4,110.54,110.38,110.42,16872.0,96.0739,96.1958,96.0565,96.0913,16872.0
2019-11-25 10:40:00,110.45,110.61,110.42,110.61,8146.0,96.1174,96.2567,96.0913,96.2567,8146.0
2019-11-25 10:50:00,110.59,110.6,110.42,110.43,24028.0,96.2393,96.248,96.0913,96.1,24028.0
2019-11-25 11:00:00,110.47,110.59,110.46,110.47,8236.0,96.1348,96.2393,96.1261,96.1348,8236.0
2019-11-25 11:10:00,110.45,110.45,110.28,110.36,8111.0,96.1174,96.1174,95.9695,96.0391,8111.0
2019-11-25 11:20:00,110.39,110.47,110.36,110.4,6391.0,96.0652,96.1348,96.0391,96.0739,6391.0
2019-11-25 11:30:00,110.42,110.55,110.41,110.45,7084.0,96.0913,96.2045,96.0826,96.1174,7084.0
2019-11-25 11:40:00,110.42,110.5,110.38,110.43,7401.0,96.0913,96.1609,96.0565,96.1,7401.0
2019-11-25 11:50:00,110.43,110.48,110.35,110.45,5655.0,96.1,96.1435,96.0304,96.1174,5655.0
2019-11-25 12:00:00,110.49,110.52,110.32,110.32,11020.0,96.1522,96.1783,96.0043,96.0043,11020.0
2019-11-25 12:10:00,110.34,110.39,110.3,110.34,9077.0,96.0217,96.0652,95.9869,96.0217,9077.0
2019-11-25 12:20:00,110.35,110.43,110.31,110.41,5715.0,96.0304,96.1,95.9956,96.0826,5715.0
2019-11-25 12:30:00,110.41,110.46,110.4,110.46,7520.0,96.0826,96.1261,96.0739,96.1261,7520.0
2019-11-25 12:40:00,110.46,110.47,110.33,110.35,6877.0,96.1261,96.1348,96.013,96.0304,6877.0
2019-11-25 12:50:00,110.36,110.41,110.34,110.37,6748.0,96.0391,96.0826,96.0217,96.0478,6748.0
2019-11-25 13:00:00,110.39,110.53,110.39,110.51,8436.0,96.0652,96.1871,96.0652,96.1696,8436.0
2019-11-25 13:10:00,110.51,110.53,110.39,110.39,7612.0,96.1696,96.1871,96.0652,96.0652,7612.0
2019-11-25 13:20:00,110.39,110.43,110.38,110.4,5742.0,96.0652,96.1,96.0565,96.0739,5742.0
2019-11-25 13:30:00,110.4,110.42,110.34,110.37,6911.0,96.0739,96.0913,96.0217,96.0478,6911.0
2019-11-25 13:40:00,110.37,110.41,110.36,110.38,7188.0,96.0478,96.0826,96.0391,96.0565,7188.0
2019-11-25 13:50:00,110.39,110.49,110.36,110.47,7417.0,96.0652,96.1522,96.0391,96.1348,7417.0
2019-11-25 14:00:00,110.46,110.59,110.46,110.58,7859.0,96.1261,96.2393,96.1261,96.2306,7859.0
2019-11-25 14:10:00,110.58,110.6,110.51,110.57,8471.0,96.2306,96.248,96.1696,96.2219,8471.0
2019-11-25 14:20:00,110.54,110.54,110.47,110.48,5382.0,96.1958,96.1958,96.1348,96.1435,5382.0
2019-11-25 14:30:00,110.5,110.58,110.5,110.55,7343.0,96.1609,96.2306,96.1609,96.2045,7343.0
2019-11-25 14:40:00,110.55,110.56,110.5,110.56,6753.0,96.2045,96.2132,96.1609,96.2132,6753.0
2019-11-25 14:50:00,110.56,110.59,110.54,110.58,6446.0,96.2132,96.2393,96.1958,96.2306,6446.0
2019-11-25 15:00:00,110.57,110.59,110.54,110.58,13942.0,96.2219,96.2393,96.1958,96.2306,13942.0
2019-11-25 15:10:00,110.59,110.66,110.58,110.66,9736.0,96.2393,96.3002,96.2306,96.3002,9736.0
2019-11-25 15:20:00,110.67,110.75,110.66,110.75,11156.0,96.3089,96.3785,96.3002,96.3785,11156.0
2019-11-25 15:30:00,110.76,110.86,110.72,110.75,27553.0,96.3872,96.4742,96.3524,96.3785,27553.0
2019-11-25 15:40:00,110.74,110.76,110.63,110.65,28413.0,96.3698,96.3872,96.2741,96.2915,28413.0
2019-11-25 15:50:00,110.64,110.79,110.58,110.63,86676.0,96.2828,96.4133,96.2306,96.2741,86676.0
2019-11-26 09:30:00,110.89,111.18,110.64,111.11,22380.0,96.5003,96.7527,96.2828,96.6918,22380.0
2019-11-26 09:40:00,111.14,111.48,111.12,111.37,13266.0,96.7179,97.0138,96.7005,96.918,13266.0
2019-11-26 09:50:00,111.37,111.65,111.34,111.58,15178.0,96.918,97.1617,96.8919,97.1008,15178.0
2019-11-26 10:00:00,111.56,111.59,111.33,111.38,24889.0,97.0834,97.1095,96.8832,96.9267,24889.0
2019-11-26 10:10:00,111.36,111.47,111.28,111.37,11588.0,96.9093,97.0051,96.8397,96.918,11588.0
2019-11-26 10:20:00,111.41,111.47,111.31,111.4,9588.0,96.9529,97.0051,96.8658,96.9442,9588.0
2019-11-26 10:30:00,111.42,111.58,111.36,111.57,12388.0,96.9616,97.1008,96.9093,97.0921,12388.0
2019-11-26 10:40:00,111.57,111.58,111.44,111.47,18523.0,97.0921,97.1008,96.979,97.0051,18523.0
2019-11-26 10:50:00,111.48,111.48,111.35,111.39,9366.0,97.0138,97.0138,96.9006,96.9355,9366.0
2019-11-26 11:00:00,111.41,111.46,111.39,111.4,6668.0,96.9529,96.9964,96.9355,96.9442,6668.0
2019-11-26 11:10:00,111.4,111.51,111.4,111.44,7794.0,96.9442,97.0399,96.9442,96.979,7794.0
2019-11-26 11:20:00,111.45,111.54,111.4,111.54,11923.0,96.9877,97.066,96.9442,97.066,11923.0
2019-11-26 11:30:00,111.53,111.58,111.39,111.58,9736.0,97.0573,97.1008,96.9355,97.1008,9736.0
2019-11-26 11:40:00,111.59,111.59,111.46,111.48,7224.0,97.1095,97.1095,96.9964,97.0138,7224.0
2019-11-26 11:50:00,111.52,111.61,111.51,111.6,7994.0,97.0486,97.1269,97.0399,97.1182,7994.0
2019-11-26 12:00:00,111.59,111.6,111.5,111.56,12248.0,97.1095,97.1182,97.0312,97.0834,12248.0
2019-11-26 12:10:00,111.57,111.69,111.54,111.63,15042.0,97.0921,97.1965,97.066,97.1443,15042.0
2019-11-26 12:20:00,111.63,111.77,111.57,111.75,11529.0,97.1443,97.2661,97.0921,97.2487,11529.0
2019-11-26 12:30:00,111.77,111.84,111.73,111.84,15855.0,97.2661,97.3271,97.2313,97.3271,15855.0
2019-11-26 12:40:00,111.84,111.88,111.77,111.85,12879.0,97.3271,97.3619,97.2661,97.3358,12879.0
2019-11-26 12:50:00,111.86,111.92,111.85,111.85,8600.0,97.3445,97.3967,97.3358,97.3358,8600.0
2019-11-26 13:00:00,111.86,111.97,111.79,111.94,15648.0,97.3445,97.4402,97.2835,97.4141,15648.0
2019-11-26 13:10:00,111.96,112.05,111.94,112.02,23475.0,97.4315,97.5098,97.4141,97.4837,23475.0
2019-11-26 13:20:00,112.02,112.05,111.94,111.95,16023.0,97.4837,97.5098,97.4141,97.4228,16023.0
2019-11-26 13:30:00,111.95,111.99,111.85,111.93,23186.0,97.4228,97.4576,97.3358,97.4054,23186.0
2019-11-26 13:40:00,111.93,111.96,111.87,111.96,8043.0,97.4054,97.4315,97.3532,97.4315,8043.0
2019-11-26 13:50:00,111.96,112.06,111.94,112.05,8784.0,97.4315,97.5185,97.4141,97.5098,8784.0
2019-11-26 14:00:00,112.08,112.11,111.97,111.99,11653.0,97.5359,97.562,97.4402,97.4576,11653.0
2019-11-26 14:10:00,112.0,112.06,111.98,112.0,19555.0,97.4663,97.5185,97.4489,97.4663,19555.0
2019-11-26 14:20:00,112.01,112.02,111.98,112.02,15502.0,97.475,97.4837,97.4489,97.4837,15502.0
2019-11-26 14:30:00,112.02,112.05,111.89,112.02,34533.0,97.4837,97.5098,97.3706,97.4837,34533.0
2019-11-26 14:40:00,112.03,112.08,111.95,112.06,18717.0,97.4924,97.5359,97.4228,97.5185,18717.0
2019-11-26 14:50:00,112.05,112.12,112.04,112.05,27584.0,97.5098,97.5707,97.5011,97.5098,27584.0
2019-11-26 15:00:00,112.05,112.06,111.94,112.02,16489.0,97.5098,97.5185,97.4141,97.4837,16489.0
2019-11-26 15:10:00,112.02,112.09,112.0,112.08,16660.0,97.4837,97.5446,97.4663,97.5359,16660.0
2019-11-26 15:20:00,112.07,112.19,112.05,112.18,25665.0,97.5272,97.6316,97.5098,97.6229,25665.0
2019-11-26 15:30:00,112.18,112.2,112.1,112.16,37814.0,97.6229,97.6403,97.5533,97.6055,37814.0
2019-11-26 15:40:00,112.15,112.35,112.15,112.28,63424.0,97.5968,97.7709,97.5968,97.71,63424.0
2019-11-26 15:50:00,112.3,112.64,112.29,112.61,305804.0,97.7274,98.0232,97.7187,97.9971,305804.0
2019-11-27 09:30:00,112.36,112.5,111.91,112.09,28649.0,98.216,98.3384,97.8227,97.98,28649.0
2019-11-27 09:40:00,112.13,112.22,111.9,112.01,24825.0,98.015,98.0936,97.8139,97.9101,24825.0
2019-11-27 09:50:00,111.97,112.19,111.94,112.06,28043.0,97.8751,98.0674,97.8489,97.9538,28043.0
2019-11-27 10:00:00,112.07,112.14,111.82,111.98,17636.0,97.9625,98.0237,97.744,97.8839,17636.0
2019-11-27 10:10:00,111.98,111.98,111.69,111.82,17668.0,97.8839,97.8839,97.6304,97.744,17668.0
2019-11-27 10:20:00,111.84,111.91,111.62,111.62,18194.0,97.7615,97.8227,97.5692,97.5692,18194.0
2019-11-27 10:30:00,111.6,111.85,111.6,111.69,28730.0,97.5517,97.7702,97.5517,97.6304,28730.0
2019-11-27 10:40:00,111.68,112.01,111.65,111.94,20207.0,97.6216,97.9101,97.5954,97.8489,20207.0
2019-11-27 10:50:00,111.93,112.03,111.84,111.98,13865.0,97.8401,97.9276,97.7615,97.8839,13865.0
2019-11-27 11:00:00,111.98,112.07,111.93,111.98,13601.0,97.8839,97.9625,97.8401,97.8839,13601.0
2019-11-27 11:10:00,111.98,112.0,111.84,111.91,24512.0,97.8839,97.9013,97.7615,97.8227,24512.0
2019-11-27 11:20:00,111.93,111.97,111.82,111.93,13809.0,97.8401,97.8751,97.744,97.8401,13809.0
2019-11-27 11:30:00,111.96,112.11,111.93,112.09,14820.0,97.8664,97.9975,97.8401,97.98,14820.0
2019-11-27 11:40:00,112.1,112.17,112.01,112.02,13159.0,97.9887,98.0499,97.9101,97.9188,13159.0
2019-11-27 11:50:00,112.03,112.11,112.01,112.06,15347.0,97.9276,97.9975,97.9101,97.9538,15347.0
2019-11-27 12:00:00,112.05,112.1,112.03,112.09,11253.0,97.945,97.9887,97.9276,97.98,11253.0
2019-11-27 12:10:00,112.09,112.18,112.04,112.04,11969.0,97.98,98.0587,97.9363,97.9363,11969.0
2019-11-27 12:20:00,112.05,112.24,112.02,112.22,10210.0,97.945,98.1111,97.9188,98.0936,10210.0
2019-11-27 12:30:00,112.23,112.23,112.16,112.2,10827.0,98.1024,98.1024,98.0412,98.0762,10827.0
2019-11-27 12:40:00,112.2,112.2,112.11,112.15,8347.0,98.0762,98.0762,97.9975,98.0325,8347.0
2019-11-27 12:50:00,112.16,112.28,112.13,112.26,14440.0,98.0412,98.1461,98.015,98.1286,14440.0
2019-11-27 13:00:00,112.26,112.29,112.19,112.26,12472.0,98.1286,98.1548,98.0674,98.1286,12472.0
2019-11-27 13:10:00,112.26,112.45,112.26,112.38,14696.0,98.1286,98.2947,98.1286,98.2335,14696.0
2019-11-27 13:20:00,112.37,112.46,112.33,112.4,14147.0,98.2248,98.3034,98.1898,98.251,14147.0
2019-11-27 13:30:00,112.4,112.4,112.26,112.26,15243.0,98.251,98.251,98.1286,98.1286,15243.0
2019-11-27 13:40:00,112.25,112.28,112.12,112.13,19266.0,98.1199,98.1461,98.0062,98.015,19266.0
2019-11-27 13:50:00,112.13,112.18,111.98,112.02,15694.0,98.015,98.0587,97.8839,97.9188,15694.0
2019-11-27 14:00:00,112.02,112.1,112.02,112.07,12877.0,97.9188,97.9887,97.9188,97.9625,12877.0
2019-11-27 14:10:00,112.06,112.14,112.06,112.08,11802.0,97.9538,98.0237,97.9538,97.9713,11802.0
2019-11-27 14:20:00,112.1,112.24,112.09,112.22,13770.0,97.9887,98.1111,97.98,98.0936,13770.0
2019-11-27 14:30:00,112.23,112.24,112.11,112.15,11935.0,98.1024,98.1111,97.9975,98.0325,11935.0
2019-11-27 14:40:00,112.14,112.24,112.11,112.2,21452.0,98.0237,98.1111,97.9975,98.0762,21452.0
2019-11-27 14:50:00,112.21,112.27,112.19,112.27,11786.0,98.0849,98.1373,98.0674,98.1373,11786.0
2019-11-27 15:00:00,112.28,112.29,112.22,112.25,14888.0,98.1461,98.1548,98.0936,98.1199,14888.0
2019-11-27 15:10:00,112.25,112.34,112.24,112.27,18568.0,98.1199,98.1985,98.1111,98.1373,18568.0
2019-11-27 15:20:00,112.27,112.35,112.25,112.25,17991.0,98.1373,98.2073,98.1199,98.1199,17991.0
2019-11-27 15:30:00,112.26,112.26,112.07,112.07,24758.0,98.1286,98.1286,97.9625,97.9625,24758.0
2019-11-27 15:40:00,112.06,112.14,112.04,112.12,26765.0,97.9538,98.0237,97.9363,98.0062,26765.0
2019-11-27 15:50:00,112.13,112.15,111.99,112.03,63060.0,98.015,98.0325,97.8926,97.9276,63060.0
2019-11-29 09:30:00,112.22,112.49,112.07,112.45,23946.0,98.0936,98.3297,97.9625,98.2947,23946.0
2019-11-29 09:40:00,112.46,112.5,112.0,112.25,15019.0,98.3034,98.3384,97.9013,98.1199,15019.0
2019-11-29 09:50:00,112.27,112.27,111.91,112.02,10405.0,98.1373,98.1373,97.8227,97.9188,10405.0
2019-11-29 10:00:00,112.1,112.24,111.98,112.17,11935.0,97.9887,98.1111,97.8839,98.0499,11935.0
2019-11-29 10:10:00,112.22,112.38,112.14,112.15,10270.0,98.0936,98.2335,98.0237,98.0325,10270.0
2019-11-29 10:20:00,112.17,112.22,112.07,112.14,10662.0,98.0499,98.0936,97.9625,98.0237,10662.0
2019-11-29 10:30:00,112.14,112.14,111.87,111.95,14669.0,98.0237,98.0237,97.7877,97.8576,14669.0
2019-11-29 10:40:00,111.92,112.03,111.88,112.02,8779.0,97.8314,97.9276,97.7964,97.9188,8779.0
2019-11-29 10:50:00,112.0,112.01,111.81,111.81,8500.0,97.9013,97.9101,97.7353,97.7353,8500.0
2019-11-29 11:00:00,111.82,111.88,111.79,111.85,16066.0,97.744,97.7964,97.7178,97.7702,16066.0
2019-11-29 11:10:00,111.83,111.92,111.8,111.88,9728.0,97.7527,97.8314,97.7265,97.7964,9728.0
2019-11-29 11:20:00,111.8,111.86,111.69,111.78,10892.0,97.7265,97.779,97.6304,97.709,10892.0
2019-11-29 11:30:00,111.76,111.88,111.73,111.86,9384.0,97.6915,97.7964,97.6653,97.779,9384.0
2019-11-29 11:40:00,111.89,111.93,111.62,111.67,11473.0,97.8052,97.8401,97.5692,97.6129,11473.0
2019-11-29 11:50:00,111.68,111.71,111.6,111.64,11474.0,97.6216,97.6478,97.5517,97.5867,11474.0
2019-11-29 12:00:00,111.65,111.78,111.58,111.72,12730.0,97.5954,97.709,97.5342,97.6566,12730.0
2019-11-29 12:10:00,111.74,111.75,111.64,111.65,9054.0,97.6741,97.6828,97.5867,97.5954,9054.0
2019-11-29 12:20:00,111.62,111.74,111.61,111.62,16488.0,97.5692,97.6741,97.5604,97.5692,16488.0
2019-11-29 12:30:00,111.63,111.67,111.55,111.56,17997.0,97.5779,97.6129,97.508,97.5167,17997.0
2019-11-29 12:40:00,111.54,111.65,111.48,111.61,23445.0,97.4992,97.5954,97.4468,97.5604,23445.0
2019-11-29 12:50:00,111.59,111.59,111.29,111.39,80444.0,97.5429,97.5429,97.2807,97.3681,80444.0
2019-12-02 09:30:00,111.71,111.75,111.31,111.49,21808.0,97.6478,97.6828,97.2982,97.4555,21808.0
2019-12-02 09:40:00,111.51,111.69,111.26,111.57,12398.0,97.473,97.6304,97.2545,97.5255,12398.0
2019-12-02 09:50:00,111.59,111.6,111.29,111.48,10573.0,97.5429,97.5517,97.2807,97.4468,10573.0
2019-12-02 10:00:00,111.44,111.48,111.22,111.34,11047.0,97.4118,97.4468,97.2195,97.3244,11047.0
2019-12-02 10:10:00,111.39,111.63,111.39,111.45,11685.0,97.3681,97.5779,97.3681,97.4206,11685.0
2019-12-02 10:20:00,111.39,111.46,111.28,111.43,7301.0,97.3681,97.4293,97.272,97.4031,7301.0
2019-12-02 10:30:00,111.41,111.43,111.11,111.43,14841.0,97.3856,97.4031,97.1234,97.4031,14841.0
2019-12-02 10:40:00,111.43,111.46,111.25,111.25,4882.0,97.4031,97.4293,97.2457,97.2457,4882.0
2019-12-02 10:50:00,111.26,111.37,111.12,111.33,11055.0,97.2545,97.3506,97.1321,97.3157,11055.0
2019-12-02 11:00:00,111.33,111.51,111.25,111.47,6414.0,97.3157,97.473,97.2457,97.4381,6414.0
2019-12-02 11:10:00,111.47,111.48,111.41,111.47,10395.0,97.4381,97.4468,97.3856,97.4381,10395.0
2019-12-02 11:20:00,111.49,111.78,111.46,111.74,12816.0,97.4555,97.709,97.4293,97.6741,12816.0
2019-12-02 11:30:00,111.75,111.78,111.58,111.7,24803.0,97.6828,97.709,97.5342,97.6391,24803.0
2019-12-02 11:40:00,111.74,111.77,111.64,111.75,7665.0,97.6741,97.7003,97.5867,97.6828,7665.0
2019-12-02 11:50:00,111.76,111.85,111.74,111.76,8118.0,97.6915,97.7702,97.6741,97.6915,8118.0
2019-12-02 12:00:00,111.78,111.85,111.74,111.8,4705.0,97.709,97.7702,97.6741,97.7265,4705.0
2019-12-02 12:10:00,111.82,111.83,111.68,111.72,9663.0,97.744,97.7527,97.6216,97.6566,9663.0
2019-12-02 12:20:00,111.72,111.8,111.59,111.64,18411.0,97.6566,97.7265,97.5429,97.5867,18411.0
2019-12-02 12:30:00,111.65,111.65,111.5,111.52,3491.0,97.5954,97.5954,97.4643,97.4818,3491.0
2019-12-02 12:40:00,111.52,111.64,111.46,111.47,6543.0,97.4818,97.5867,97.4293,97.4381,6543.0
2019-12-02 12:50:00,111.48,111.56,111.48,111.5,6026.0,97.4468,97.5167,97.4468,97.4643,6026.0
2019-12-02 13:00:00,111.48,111.67,111.45,111.66,6735.0,97.4468,97.6129,97.4206,97.6041,6735.0
2019-12-02 13:10:00,111.64,111.66,111.58,111.58,9288.0,97.5867,97.6041,97.5342,97.5342,9288.0
2019-12-02 13:20:00,111.59,111.7,111.59,111.67,5160.0,97.5429,97.6391,97.5429,97.6129,5160.0
2019-12-02 13:30:00,111.66,111.66,111.43,111.45,6585.0,97.6041,97.6041,97.4031,97.4206,6585.0
2019-12-02 13:40:00,111.45,111.52,111.43,111.46,8800.0,97.4206,97.4818,97.4031,97.4293,8800.0
2019-12-02 13:50:00,111.44,111.47,111.36,111.36,7110.0,97.4118,97.4381,97.3419,97.3419,7110.0
2019-12-02 14:00:00,111.34,111.4,111.3,111.36,15618.0,97.3244,97.3769,97.2895,97.3419,15618.0
2019-12-02 14:10:00,111.39,111.46,111.37,111.38,10112.0,97.3681,97.4293,97.3506,97.3594,10112.0
2019-12-02 14:20:00,111.38,111.45,111.36,111.36,9500.0,97.3594,97.4206,97.3419,97.3419,9500.0
2019-12-02 14:30:00,111.37,111.48,111.37,111.4,8698.0,97.3506,97.4468,97.3506,97.3769,8698.0
2019-12-02 14:40:00,111.41,111.51,111.41,111.48,12748.0,97.3856,97.473,97.3856,97.4468,12748.0
2019-12-02 14:50:00,111.49,111.52,111.41,111.43,8616.0,97.4555,97.4818,97.3856,97.4031,8616.0
2019-12-02 15:00:00,111.42,111.42,111.15,111.17,13771.0,97.3943,97.3943,97.1583,97.1758,13771.0
2019-12-02 15:10:00,111.17,111.19,111.07,111.19,14822.0,97.1758,97.1933,97.0884,97.1933,14822.0
2019-12-02 15:20:00,111.19,111.2,111.1,111.14,24954.0,97.1933,97.202,97.1146,97.1496,24954.0
2019-12-02 15:30:00,111.15,111.27,111.09,111.19,22917.0,97.1583,97.2632,97.1059,97.1933,22917.0
2019-12-02 15:40:00,111.17,111.32,111.16,111.17,25653.0,97.1758,97.3069,97.1671,97.1758,25653.0
2019-12-02 15:50:00,111.17,111.17,111.02,111.13,76437.0,97.1758,97.1758,97.0447,97.1409,76437.0
2019-12-03 09:30:00,110.29,110.39,109.95,110.0,29302.0,96.4066,96.494,96.1094,96.1531,29302.0
2019-12-03 09:40:00,109.99,110.11,109.31,109.31,16675.0,96.1444,96.2492,95.55,95.55,16675.0
2019-12-03 09:50:00,109.24,109.58,109.16,109.54,9875.0,95.4888,95.786,95.4188,95.751,9875.0
2019-12-03 10:00:00,109.55,109.7,109.34,109.38,19714.0,95.7597,95.8909,95.5762,95.6111,19714.0
2019-12-03 10:10:00,109.36,109.71,109.35,109.68,14327.0,95.5937,95.8996,95.5849,95.8734,14327.0
2019-12-03 10:20:00,109.67,109.68,109.44,109.59,12453.0,95.8646,95.8734,95.6636,95.7947,12453.0
2019-12-03 10:30:00,109.58,109.71,109.52,109.71,16479.0,95.786,95.8996,95.7335,95.8996,16479.0
2019-12-03 10:40:00,109.71,109.74,109.55,109.55,15350.0,95.8996,95.9258,95.7597,95.7597,15350.0
2019-12-03 10:50:00,109.55,109.84,109.49,109.84,11139.0,95.7597,96.0132,95.7073,96.0132,11139.0
2019-12-03 11:00:00,109.85,109.85,109.55,109.68,21412.0,96.022,96.022,95.7597,95.8734,21412.0
2019-12-03 11:10:00,109.68,109.82,109.6,109.61,12175.0,95.8734,95.9958,95.8034,95.8122,12175.0
2019-12-03 11:20:00,109.64,109.68,109.51,109.52,12682.0,95.8384,95.8734,95.7248,95.7335,12682.0
2019-12-03 11:30:00,109.51,109.56,109.36,109.54,10300.0,95.7248,95.7685,95.5937,95.751,10300.0
2019-12-03 11:40:00,109.55,109.59,109.49,109.52,10075.0,95.7597,95.7947,95.7073,95.7335,10075.0
2019-12-03 11:50:00,109.52,109.52,109.3,109.3,9217.0,95.7335,95.7335,95.5412,95.5412,9217.0
2019-12-03 12:00:00,109.29,109.32,109.13,109.2,10750.0,95.5325,95.5587,95.3926,95.4538,10750.0
2019-12-03 12:10:00,109.2,109.24,108.96,109.02,20172.0,95.4538,95.4888,95.244,95.2965,20172.0
2019-12-03 12:20:00,109.02,109.19,109.02,109.15,16837.0,95.2965,95.4451,95.2965,95.4101,16837.0
2019-12-03 12:30:00,109.15,109.18,109.06,109.15,9492.0,95.4101,95.4363,95.3314,95.4101,9492.0
2019-12-03 12:40:00,109.15,109.18,109.02,109.16,10762.0,95.4101,95.4363,95.2965,95.4188,10762.0
2019-12-03 12:50:00,109.16,109.26,109.16,109.26,9833.0,95.4188,95.5062,95.4188,95.5062,9833.0
2019-12-03 13:00:00,109.26,109.39,109.25,109.35,9717.0,95.5062,95.6199,95.4975,95.5849,9717.0
2019-12-03 13:10:00,109.35,109.39,109.3,109.3,12135.0,95.5849,95.6199,95.5412,95.5412,12135.0
2019-12-03 13:20:00,109.29,109.45,109.29,109.43,12171.0,95.5325,95.6723,95.5325,95.6548,12171.0
2019-12-03 13:30:00,109.43,109.54,109.42,109.54,9949.0,95.6548,95.751,95.6461,95.751,9949.0
2019-12-03 13:40:00,109.54,109.58,109.48,109.55,13330.0,95.751,95.786,95.6986,95.7597,13330.0
2019-12-03 13:50:00,109.55,109.55,109.43,109.47,12263.0,95.7597,95.7597,95.6548,95.6898,12263.0
2019-12-03 14:00:00,109.48,109.57,109.45,109.54,8308.0,95.6986,95.7772,95.6723,95.751,8308.0
2019-12-03 14:10:00,109.54,109.54,109.41,109.45,13896.0,95.751,95.751,95.6374,95.6723,13896.0
2019-12-03 14:20:00,109.44,109.48,109.42,109.46,10914.0,95.6636,95.6986,95.6461,95.6811,10914.0
2019-12-03 14:30:00,109.46,109.51,109.37,109.51,10359.0,95.6811,95.7248,95.6024,95.7248,10359.0
2019-12-03 14:40:00,109.49,109.57,109.48,109.53,18282.0,95.7073,95.7772,95.6986,95.7423,18282.0
2019-12-03 14:50:00,109.54,109.54,109.4,109.51,37998.0,95.751,95.751,95.6286,95.7248,37998.0
2019-12-03 15:00:00,109.51,109.55,109.45,109.53,11274.0,95.7248,95.7597,95.6723,95.7423,11274.0
2019-12-03 15:10:00,109.51,109.65,109.48,109.61,14761.0,95.7248,95.8472,95.6986,95.8122,14761.0
2019-12-03 15:20:00,109.62,109.75,109.62,109.7,16894.0,95.8209,95.9346,95.8209,95.8909,16894.0
2019-12-03 15:30:00,109.7,109.7,109.39,109.4,19578.0,95.8909,95.8909,95.6199,95.6286,19578.0
2019-12-03 15:40:00,109.39,109.42,109.3,109.37,29619.0,95.6199,95.6461,95.5412,95.6024,29619.0
2019-12-03 15:50:00,109.39,109.55,109.36,109.44,96699.0,95.6199,95.7597,95.5937,95.6636,96699.0
2019-12-04 09:30:00,109.36,110.03,109.12,110.03,36628.0,95.5937,96.1793,95.3839,96.1793,36628.0
2019-12-04 09:40:00,110.04,110.1,109.85,109.96,11634.0,96.1881,96.2405,96.022,96.1181,11634.0
2019-12-04 09:50:00,109.92,110.25,109.72,110.25,13565.0,96.0832,96.3716,95.9083,96.3716,13565.0
2019-12-04 10:00:00,110.23,110.41,110.19,110.26,12464.0,96.3541,96.5115,96.3192,96.3804,12464.0
2019-12-04 10:10:00,110.27,110.37,110.06,110.16,11867.0,96.3891,96.4765,96.2055,96.293,11867.0
2019-12-04 10:20:00,110.17,110.19,109.99,110.01,11941.0,96.3017,96.3192,96.1444,96.1618,11941.0
2019-12-04 10:30:00,110.02,110.16,109.95,110.16,15568.0,96.1706,96.293,96.1094,96.293,15568.0
2019-12-04 10:40:00,110.2,110.44,110.18,110.39,12460.0,96.3279,96.5377,96.3104,96.494,12460.0
2019-12-04 10:50:00,110.4,110.44,110.2,110.25,14123.0,96.5027,96.5377,96.3279,96.3716,14123.0
2019-12-04 11:00:00,110.27,110.32,110.23,110.29,12957.0,96.3891,96.4328,96.3541,96.4066,12957.0
2019-12-04 11:10:00,110.27,110.32,110.15,110.18,8200.0,96.3891,96.4328,96.2842,96.3104,8200.0
2019-12-04 11:20:00,110.15,110.28,110.14,110.28,9854.0,96.2842,96.3979,96.2755,96.3979,9854.0
2019-12-04 11:30:00,110.28,110.32,110.22,110.22,10025.0,96.3979,96.4328,96.3454,96.3454,10025.0
2019-12-04 11:40:00,110.23,110.29,110.15,110.16,13371.0,96.3541,96.4066,96.2842,96.293,13371.0
2019-12-04 11:50:00,110.16,110.25,110.13,110.14,9170.0,96.293,96.3716,96.2667,96.2755,9170.0
2019-12-04 12:00:00,110.14,110.22,110.03,110.05,9847.0,96.2755,96.3454,96.1793,96.1968,9847.0
2019-12-04 12:10:00,110.05,110.18,110.05,110.08,33648.0,96.1968,96.3104,96.1968,96.223,33648.0
2019-12-04 12:20:00,110.08,110.1,109.97,110.02,6110.0,96.223,96.2405,96.1269,96.1706,6110.0
2019-12-04 12:30:00,110.02,110.13,110.02,110.11,5437.0,96.1706,96.2667,96.1706,96.2492,5437.0
2019-12-04 12:40:00,110.1,110.22,110.1,110.22,4966.0,96.2405,96.3454,96.2405,96.3454,4966.0
2019-12-04 12:50:00,110.25,110.33,110.24,110.33,8549.0,96.3716,96.4416,96.3629,96.4416,8549.0
2019-12-04 13:00:00,110.32,110.33,110.22,110.28,6473.0,96.4328,96.4416,96.3454,96.3979,6473.0
2019-12-04 13:10:00,110.26,110.26,110.13,110.17,8285.0,96.3804,96.3804,96.2667,96.3017,8285.0
2019-12-04 13:20:00,110.18,110.31,110.18,110.31,7914.0,96.3104,96.4241,96.3104,96.4241,7914.0
2019-12-04 13:30:00,110.31,110.31,110.22,110.28,8918.0,96.4241,96.4241,96.3454,96.3979,8918.0
2019-12-04 13:40:00,110.28,110.28,110.21,110.23,6127.0,96.3979,96.3979,96.3367,96.3541,6127.0
2019-12-04 13:50:00,110.24,110.35,110.24,110.34,9267.0,96.3629,96.459,96.3629,96.4503,9267.0
2019-12-04 14:00:00,110.34,110.38,110.32,110.35,11436.0,96.4503,96.4853,96.4328,96.459,11436.0
2019-12-04 14:10:00,110.34,110.42,110.34,110.37,6270.0,96.4503,96.5202,96.4503,96.4765,6270.0
2019-12-04 14:20:00,110.38,110.39,110.3,110.38,8520.0,96.4853,96.494,96.4153,96.4853,8520.0
2019-12-04 14:30:00,110.4,110.43,110.36,110.41,9135.0,96.5027,96.529,96.4678,96.5115,9135.0
2019-12-04 14:40:00,110.41,110.49,110.41,110.44,9453.0,96.5115,96.5814,96.5115,96.5377,9453.0
2019-12-04 14:50:00,110.5,110.52,110.45,110.47,7696.0,96.5902,96.6076,96.5465,96.5639,7696.0
2019-12-04 15:00:00,110.47,110.48,110.39,110.4,16189.0,96.5639,96.5727,96.494,96.5027,16189.0
2019-12-04 15:10:00,110.39,110.48,110.35,110.48,62681.0,96.494,96.5727,96.459,96.5727,62681.0
2019-12-04 15:20:00,110.47,110.48,110.29,110.3,86772.0,96.5639,96.5727,96.4066,96.4153,86772.0
2019-12-04 15:30:00,110.31,110.37,110.23,110.37,21503.0,96.4241,96.4765,96.3541,96.4765,21503.0
2019-12-04 15:40:00,110.36,110.41,110.3,110.38,30654.0,96.4678,96.5115,96.4153,96.4853,30654.0
2019-12-04 15:50:00,110.39,110.45,110.1,110.15,85535.0,96.494,96.5465,96.2405,96.2842,85535.0
2019-12-05 09:30:00,110.16,110.3,110.0,110.24,20464.0,96.293,96.4153,96.1531,96.3629,20464.0
2019-12-05 09:40:00,110.23,110.33,110.13,110.23,17248.0,96.3541,96.4416,96.2667,96.3541,17248.0
2019-12-05 09:50:00,110.24,110.33,109.78,109.78,31939.0,96.3629,96.4416,95.9608,95.9608,31939.0
2019-12-05 10:00:00,109.87,110.08,109.7,109.77,17717.0,96.0395,96.223,95.8909,95.952,17717.0
2019-12-05 10:10:00,109.78,109.91,109.76,109.84,16504.0,95.9608,96.0744,95.9433,96.0132,16504.0
2019-12-05 10:20:00,109.81,109.82,109.66,109.74,17543.0,95.987,95.9958,95.8559,95.9258,17543.0
2019-12-05 10:30:00,109.75,109.77,109.34,109.34,30451.0,95.9346,95.952,95.5762,95.5762,30451.0
2019-12-05 10:40:00,109.36,109.57,109.34,109.57,48994.0,95.5937,95.7772,95.5762,95.7772,48994.0
2019-12-05 10:50:00,109.57,109.61,109.43,109.44,48717.0,95.7772,95.8122,95.6548,95.6636,48717.0
2019-12-05 11:00:00,109.43,109.7,109.38,109.68,44364.0,95.6548,95.8909,95.6111,95.8734,44364.0
2019-12-05 11:10:00,109.68,109.75,109.6,109.65,12847.0,95.8734,95.9346,95.8034,95.8472,12847.0
2019-12-05 11:20:00,109.65,109.77,109.59,109.75,16896.0,95.8472,95.952,95.7947,95.9346,16896.0
2019-12-05 11:30:00,109.74,109.74,109.55,109.58,13425.0,95.9258,95.9258,95.7597,95.786,13425.0
2019-12-05 11:40:00,109.59,109.63,109.55,109.6,16373.0,95.7947,95.8297,95.7597,95.8034,16373.0
2019-12-05 11:50:00,109.6,109.62,109.53,109.56,14065.0,95.8034,95.8209,95.7423,95.7685,14065.0
2019-12-05 12:00:00,109.54,109.61,109.54,109.59,11902.0,95.751,95.8122,95.751,95.7947,11902.0
2019-12-05 12:10:00,109.58,109.62,109.51,109.57,10478.0,95.786,95.8209,95.7248,95.7772,10478.0
2019-12-05 12:20:00,109.56,109.62,109.52,109.6,17497.0,95.7685,95.8209,95.7335,95.8034,17497.0
2019-12-05 12:30:00,109.6,109.61,109.54,109.56,27543.0,95.8034,95.8122,95.751,95.7685,27543.0
2019-12-05 12:40:00,109.56,109.62,109.54,109.57,28230.0,95.7685,95.8209,95.751,95.7772,28230.0
2019-12-05 12:50:00,109.57,109.88,109.57,109.88,85255.0,95.7772,96.0482,95.7772,96.0482,85255.0
2019-12-05 13:00:00,109.88,109.9,109.84,109.87,11809.0,96.0482,96.0657,96.0132,96.0395,11809.0
2019-12-05 13:10:00,109.91,109.99,109.87,109.99,11122.0,96.0744,96.1444,96.0395,96.1444,11122.0
2019-12-05 13:20:00,110.0,110.03,109.96,110.0,14798.0,96.1531,96.1793,96.1181,96.1531,14798.0
2019-12-05 13:30:00,110.0,110.07,109.98,110.04,26707.0,96.1531,96.2143,96.1356,96.1881,26707.0
2019-12-05 13:40:00,110.03,110.1,109.98,110.0,66546.0,96.1793,96.2405,96.1356,96.1531,66546.0
2019-12-05 13:50:00,109.99,110.19,109.96,110.16,32729.0,96.1444,96.3192,96.1181,96.293,32729.0
2019-12-05 14:00:00,110.16,110.2,110.1,110.19,34650.0,96.293,96.3279,96.2405,96.3192,34650.0
2019-12-05 14:10:00,110.22,110.23,110.03,110.03,111048.0,96.3454,96.3541,96.1793,96.1793,111048.0
2019-12-05 14:20:00,110.04,110.08,109.99,110.03,123262.0,96.1881,96.223,96.1444,96.1793,123262.0
2019-12-05 14:30:00,110.04,110.19,110.0,110.11,57516.0,96.1881,96.3192,96.1531,96.2492,57516.0
2019-12-05 14:40:00,110.12,110.13,110.01,110.03,52706.0,96.258,96.2667,96.1618,96.1793,52706.0
2019-12-05 14:50:00,110.02,110.08,109.7,109.77,55191.0,96.1706,96.223,95.8909,95.952,55191.0
2019-12-05 15:00:00,109.78,109.97,109.72,109.9,37712.0,95.9608,96.1269,95.9083,96.0657,37712.0
2019-12-05 15:10:00,109.92,109.93,109.73,109.76,139242.0,96.0832,96.0919,95.9171,95.9433,139242.0
2019-12-05 15:20:00,109.76,109.89,109.7,109.77,85951.0,95.9433,96.0569,95.8909,95.952,85951.0
2019-12-05 15:30:00,109.77,109.78,109.63,109.67,110869.0,95.952,95.9608,95.8297,95.8646,110869.0
2019-12-05 15:40:00,109.67,109.7,109.53,109.54,162911.0,95.8646,95.8909,95.7423,95.751,162911.0
2019-12-05 15:50:00,109.53,109.56,109.37,109.54,265204.0,95.7423,95.7685,95.6024,95.751,265204.0
2019-12-06 09:30:00,110.17,110.62,110.17,110.53,30931.0,96.3017,96.6951,96.3017,96.6164,30931.0
2019-12-06 09:40:00,110.58,110.9,110.54,110.66,15676.0,96.6601,96.9398,96.6251,96.73,15676.0
2019-12-06 09:50:00,110.63,110.75,110.5,110.65,42511.0,96.7038,96.8087,96.5902,96.7213,42511.0
2019-12-06 10:00:00,110.72,110.79,110.65,110.79,21889.0,96.7825,96.8437,96.7213,96.8437,21889.0
2019-12-06 10:10:00,110.79,110.87,110.69,110.75,34384.0,96.8437,96.9136,96.7562,96.8087,34384.0
2019-12-06 10:20:00,110.77,110.85,110.7,110.71,42032.0,96.8262,96.8961,96.765,96.7737,42032.0
2019-12-06 10:30:00,110.71,111.02,110.71,110.78,52966.0,96.7737,97.0447,96.7737,96.8349,52966.0
2019-12-06 10:40:00,110.78,110.82,110.68,110.72,37674.0,96.8349,96.8699,96.7475,96.7825,37674.0
2019-12-06 10:50:00,110.72,110.77,110.7,110.73,34612.0,96.7825,96.8262,96.765,96.7912,34612.0
2019-12-06 11:00:00,110.73,110.79,110.67,110.74,50268.0,96.7912,96.8437,96.7388,96.7999,50268.0
2019-12-06 11:10:00,110.74,110.86,110.72,110.85,35894.0,96.7999,96.9048,96.7825,96.8961,35894.0
2019-12-06 11:20:00,110.85,111.0,110.83,110.97,25600.0,96.8961,97.0272,96.8786,97.001,25600.0
2019-12-06 11:30:00,110.97,111.11,110.97,111.07,12112.0,97.001,97.1234,97.001,97.0884,12112.0
2019-12-06 11:40:00,111.1,111.2,111.1,111.18,7275.0,97.1146,97.202,97.1146,97.1846,7275.0
2019-12-06 11:50:00,111.2,111.22,111.09,111.09,11728.0,97.202,97.2195,97.1059,97.1059,11728.0
2019-12-06 12:00:00,111.1,111.1,111.05,111.05,7353.0,97.1146,97.1146,97.0709,97.0709,7353.0
2019-12-06 12:10:00,111.04,111.24,111.04,111.21,7782.0,97.0622,97.237,97.0622,97.2108,7782.0
2019-12-06 12:20:00,111.21,111.29,111.21,111.27,10821.0,97.2108,97.2807,97.2108,97.2632,10821.0
2019-12-06 12:30:00,111.29,111.35,111.22,111.35,10720.0,97.2807,97.3332,97.2195,97.3332,10720.0
2019-12-06 12:40:00,111.35,111.36,111.27,111.3,8790.0,97.3332,97.3419,97.2632,97.2895,8790.0
2019-12-06 12:50:00,111.29,111.36,111.29,111.36,9894.0,97.2807,97.3419,97.2807,97.3419,9894.0
2019-12-06 13:00:00,111.37,111.42,111.35,111.38,14974.0,97.3506,97.3943,97.3332,97.3594,14974.0
2019-12-06 13:10:00,111.37,111.47,111.36,111.45,32043.0,97.3506,97.4381,97.3419,97.4206,32043.0
2019-12-06 13:20:00,111.47,111.51,111.46,111.46,9474.0,97.4381,97.473,97.4293,97.4293,9474.0
2019-12-06 13:30:00,111.46,111.5,111.41,111.48,13130.0,97.4293,97.4643,97.3856,97.4468,13130.0
2019-12-06 13:40:00,111.48,111.48,111.42,111.45,11188.0,97.4468,97.4468,97.3943,97.4206,11188.0
2019-12-06 13:50:00,111.45,111.47,111.4,111.41,12729.0,97.4206,97.4381,97.3769,97.3856,12729.0
2019-12-06 14:00:00,111.45,111.5,111.42,111.45,9922.0,97.4206,97.4643,97.3943,97.4206,9922.0
2019-12-06 14:10:00,111.48,111.48,111.39,111.4,11578.0,97.4468,97.4468,97.3681,97.3769,11578.0
2019-12-06 14:20:00,111.4,111.47,111.4,111.42,16010.0,97.3769,97.4381,97.3769,97.3943,16010.0
2019-12-06 14:30:00,111.42,111.44,111.35,111.38,16438.0,97.3943,97.4118,97.3332,97.3594,16438.0
2019-12-06 14:40:00,111.38,111.39,111.26,111.27,27117.0,97.3594,97.3681,97.2545,97.2632,27117.0
2019-12-06 14:50:00,111.27,111.29,111.2,111.23,19121.0,97.2632,97.2807,97.202,97.2283,19121.0
2019-12-06 15:00:00,111.23,111.24,111.18,111.2,15312.0,97.2283,97.237,97.1846,97.202,15312.0
2019-12-06 15:10:00,111.2,111.22,111.08,111.2,52766.0,97.202,97.2195,97.0971,97.202,52766.0
2019-12-06 15:20:00,111.2,111.34,111.14,111.34,43394.0,97.202,97.3244,97.1496,97.3244,43394.0
2019-12-06 15:30:00,111.34,111.43,111.32,111.42,34506.0,97.3244,97.4031,97.3069,97.3943,34506.0
2019-12-06 15:40:00,111.41,111.43,111.25,111.25,33681.0,97.3856,97.4031,97.2457,97.2457,33681.0
2019-12-06 15:50:00,111.26,111.29,111.02,111.11,148748.0,97.2545,97.2807,97.0447,97.1234,148748.0
2019-12-09 09:30:00,111.05,111.15,110.6,110.69,25213.0,97.0709,97.1583,96.6776,96.7562,25213.0
2019-12-09 09:40:00,110.81,110.98,110.76,110.98,11559.0,96.8611,97.0097,96.8174,97.0097,11559.0
2019-12-09 09:50:00,111.05,111.06,110.83,110.95,9352.0,97.0709,97.0797,96.8786,96.9835,9352.0
2019-12-09 10:00:00,111.03,111.05,110.81,110.99,15912.0,97.0534,97.0709,96.8611,97.0185,15912.0
2019-12-09 10:10:00,111.02,111.03,110.83,111.0,13596.0,97.0447,97.0534,96.8786,97.0272,13596.0
2019-12-09 10:20:00,111.11,111.11,110.85,110.87,10420.0,97.1234,97.1234,96.8961,96.9136,10420.0
2019-12-09 10:30:00,110.87,111.02,110.87,110.92,16273.0,96.9136,97.0447,96.9136,96.9573,16273.0
2019-12-09 10:40:00,110.91,111.03,110.85,110.99,7123.0,96.9485,97.0534,96.8961,97.0185,7123.0
2019-12-09 10:50:00,111.03,111.18,111.01,111.08,18570.0,97.0534,97.1846,97.036,97.0971,18570.0
2019-12-09 11:00:00,111.12,111.3,111.1,111.28,9504.0,97.1321,97.2895,97.1146,97.272,9504.0
2019-12-09 11:10:00,111.3,111.38,111.23,111.23,10589.0,97.2895,97.3594,97.2283,97.2283,10589.0
2019-12-09 11:20:00,111.2,111.36,111.19,111.3,11099.0,97.202,97.3419,97.1933,97.2895,11099.0
2019-12-09 11:30:00,111.31,111.31,111.21,111.25,9578.0,97.2982,97.2982,97.2108,97.2457,9578.0
2019-12-09 11:40:00,111.28,111.4,111.27,111.36,10160.0,97.272,97.3769,97.2632,97.3419,10160.0
2019-12-09 11:50:00,111.34,111.48,111.34,111.36,9588.0,97.3244,97.4468,97.3244,97.3419,9588.0
2019-12-09 12:00:00,111.38,111.44,111.38,111.4,8212.0,97.3594,97.4118,97.3594,97.3769,8212.0
2019-12-09 12:10:00,111.44,111.47,111.41,111.46,5994.0,97.4118,97.4381,97.3856,97.4293,5994.0
2019-12-09 12:20:00,111.45,111.49,111.3,111.31,8844.0,97.4206,97.4555,97.2895,97.2982,8844.0
2019-12-09 12:30:00,111.33,111.4,111.32,111.36,14149.0,97.3157,97.3769,97.3069,97.3419,14149.0
2019-12-09 12:40:00,111.38,111.39,111.26,111.28,11898.0,97.3594,97.3681,97.2545,97.272,11898.0
2019-12-09 12:50:00,111.29,111.35,111.29,111.34,5748.0,97.2807,97.3332,97.2807,97.3244,5748.0
2019-12-09 13:00:00,111.33,111.37,111.24,111.24,11142.0,97.3157,97.3506,97.237,97.237,11142.0
2019-12-09 13:10:00,111.25,111.25,111.19,111.23,11622.0,97.2457,97.2457,97.1933,97.2283,11622.0
2019-12-09 13:20:00,111.22,111.31,111.15,111.26,27016.0,97.2195,97.2982,97.1583,97.2545,27016.0
2019-12-09 13:30:00,111.27,111.34,111.15,111.34,11549.0,97.2632,97.3244,97.1583,97.3244,11549.0
2019-12-09 13:40:00,111.36,111.36,111.24,111.29,10092.0,97.3419,97.3419,97.237,97.2807,10092.0
2019-12-09 13:50:00,111.31,111.34,111.28,111.34,9027.0,97.2982,97.3244,97.272,97.3244,9027.0
2019-12-09 14:00:00,111.34,111.36,111.28,111.29,9892.0,97.3244,97.3419,97.272,97.2807,9892.0
2019-12-09 14:10:00,111.3,111.3,111.19,111.21,59769.0,97.2895,97.2895,97.1933,97.2108,59769.0
2019-12-09 14:20:00,111.21,111.4,111.2,111.38,24268.0,97.2108,97.3769,97.202,97.3594,24268.0
2019-12-09 14:30:00,111.38,111.43,111.34,111.38,14430.0,97.3594,97.4031,97.3244,97.3594,14430.0
2019-12-09 14:40:00,111.38,111.39,111.31,111.34,53809.0,97.3594,97.3681,97.2982,97.3244,53809.0
2019-12-09 14:50:00,111.34,111.4,111.3,111.4,53007.0,97.3244,97.3769,97.2895,97.3769,53007.0
2019-12-09 15:00:00,111.4,111.48,111.38,111.44,15941.0,97.3769,97.4468,97.3594,97.4118,15941.0
2019-12-09 15:10:00,111.44,111.45,111.33,111.42,22020.0,97.4118,97.4206,97.3157,97.3943,22020.0
2019-12-09 15:20:00,111.43,111.55,111.43,111.54,17691.0,97.4031,97.508,97.4031,97.4992,17691.0
2019-12-09 15:30:00,111.54,111.54,111.36,111.39,24446.0,97.4992,97.4992,97.3419,97.3681,24446.0
2019-12-09 15:40:00,111.4,111.45,111.33,111.38,37818.0,97.3769,97.4206,97.3157,97.3594,37818.0
2019-12-09 15:50:00,111.39,111.51,111.3,111.31,81154.0,97.3681,97.473,97.2895,97.2982,81154.0
2019-12-10 09:30:00,111.34,111.61,111.2,111.42,20286.0,97.3244,97.5604,97.202,97.3943,20286.0
2019-12-10 09:40:00,111.5,111.61,111.37,111.37,7718.0,97.4643,97.5604,97.3506,97.3506,7718.0
2019-12-10 09:50:00,111.39,111.65,111.39,111.63,10561.0,97.3681,97.5954,97.3681,97.5779,10561.0
2019-12-10 10:00:00,111.68,111.69,111.55,111.61,8024.0,97.6216,97.6304,97.508,97.5604,8024.0
2019-12-10 10:10:00,111.59,111.61,111.51,111.58,9049.0,97.5429,97.5604,97.473,97.5342,9049.0
2019-12-10 10:20:00,111.6,111.76,111.48,111.71,11411.0,97.5517,97.6915,97.4468,97.6478,11411.0
2019-12-10 10:30:00,111.7,111.72,111.62,111.68,10955.0,97.6391,97.6566,97.5692,97.6216,10955.0
2019-12-10 10:40:00,111.7,111.73,111.53,111.54,6311.0,97.6391,97.6653,97.4905,97.4992,6311.0
2019-12-10 10:50:00,111.53,111.55,111.36,111.47,8949.0,97.4905,97.508,97.3419,97.4381,8949.0
2019-12-10 11:00:00,111.44,111.55,111.29,111.4,16958.0,97.4118,97.508,97.2807,97.3769,16958.0
2019-12-10 11:10:00,111.42,111.42,111.27,111.35,7802.0,97.3943,97.3943,97.2632,97.3332,7802.0
2019-12-10 11:20:00,111.4,111.44,111.33,111.4,5392.0,97.3769,97.4118,97.3157,97.3769,5392.0
2019-12-10 11:30:00,111.43,111.46,111.34,111.34,4000.0,97.4031,97.4293,97.3244,97.3244,4000.0
2019-12-10 11:40:00,111.36,111.44,111.34,111.38,6480.0,97.3419,97.4118,97.3244,97.3594,6480.0
2019-12-10 11:50:00,111.38,111.38,111.25,111.29,11423.0,97.3594,97.3594,97.2457,97.2807,11423.0
2019-12-10 12:00:00,111.27,111.3,111.12,111.14,14419.0,97.2632,97.2895,97.1321,97.1496,14419.0
2019-12-10 12:10:00,111.15,111.2,111.13,111.16,15139.0,97.1583,97.202,97.1409,97.1671,15139.0
2019-12-10 12:20:00,111.15,111.16,111.03,111.05,8179.0,97.1583,97.1671,97.0534,97.0709,8179.0
2019-12-10 12:30:00,111.05,111.16,111.05,111.16,4416.0,97.0709,97.1671,97.0709,97.1671,4416.0
2019-12-10 12:40:00,111.16,111.16,111.05,111.07,5834.0,97.1671,97.1671,97.0709,97.0884,5834.0
2019-12-10 12:50:00,111.07,111.24,111.05,111.23,6256.0,97.0884,97.237,97.0709,97.2283,6256.0
2019-12-10 13:00:00,111.25,111.28,111.21,111.22,6000.0,97.2457,97.272,97.2108,97.2195,6000.0
2019-12-10 13:10:00,111.22,111.28,111.17,111.19,5407.0,97.2195,97.272,97.1758,97.1933,5407.0
2019-12-10 13:20:00,111.19,111.29,111.19,111.25,5922.0,97.1933,97.2807,97.1933,97.2457,5922.0
2019-12-10 13:30:00,111.27,111.3,111.23,111.28,6109.0,97.2632,97.2895,97.2283,97.272,6109.0
2019-12-10 13:40:00,111.28,111.32,111.26,111.28,5330.0,97.272,97.3069,97.2545,97.272,5330.0
2019-12-10 13:50:00,111.27,111.32,111.2,111.22,5619.0,97.2632,97.3069,97.202,97.2195,5619.0
2019-12-10 14:00:00,111.23,111.35,111.2,111.3,10765.0,97.2283,97.3332,97.202,97.2895,10765.0
2019-12-10 14:10:00,111.3,111.35,111.3,111.34,4917.0,97.2895,97.3332,97.2895,97.3244,4917.0
2019-12-10 14:20:00,111.34,111.34,111.22,111.22,11041.0,97.3244,97.3244,97.2195,97.2195,11041.0
2019-12-10 14:30:00,111.22,111.26,111.19,111.2,7834.0,97.2195,97.2545,97.1933,97.202,7834.0
2019-12-10 14:40:00,111.2,111.2,111.12,111.14,10268.0,97.202,97.202,97.1321,97.1496,10268.0
2019-12-10 14:50:00,111.15,111.19,111.1,111.11,10981.0,97.1583,97.1933,97.1146,97.1234,10981.0
2019-12-10 15:00:00,111.11,111.15,111.03,111.04,14389.0,97.1234,97.1583,97.0534,97.0622,14389.0
2019-12-10 15:10:00,111.05,111.1,110.94,111.0,10816.0,97.0709,97.1146,96.9748,97.0272,10816.0
2019-12-10 15:20:00,110.99,111.06,110.98,111.0,12900.0,97.0185,97.0797,97.0097,97.0272,12900.0
2019-12-10 15:30:00,110.99,110.99,110.77,110.87,24040.0,97.0185,97.0185,96.8262,96.9136,24040.0
2019-12-10 15:40:00,110.88,110.9,110.83,110.89,31555.0,96.9223,96.9398,96.8786,96.9311,31555.0
2019-12-10 15:50:00,110.89,110.89,110.63,110.75,134529.0,96.9311,96.9311,96.7038,96.8087,134529.0
2019-12-11 09:30:00,110.54,110.68,110.32,110.43,31816.0,96.6251,96.7475,96.4328,96.529,31816.0
2019-12-11 09:40:00,110.42,110.42,109.82,109.9,22222.0,96.5202,96.5202,95.9958,96.0657,22222.0
2019-12-11 09:50:00,109.92,110.11,109.87,110.08,19850.0,96.0832,96.2492,96.0395,96.223,19850.0
2019-12-11 10:00:00,110.07,110.07,109.81,109.81,17882.0,96.2143,96.2143,95.987,95.987,17882.0
2019-12-11 10:10:00,109.85,109.87,109.56,109.62,17217.0,96.022,96.0395,95.7685,95.8209,17217.0
2019-12-11 10:20:00,109.62,109.63,109.5,109.54,17449.0,95.8209,95.8297,95.716,95.751,17449.0
2019-12-11 10:30:00,109.55,109.66,109.54,109.59,29124.0,95.7597,95.8559,95.751,95.7947,29124.0
2019-12-11 10:40:00,109.58,109.73,109.58,109.62,15169.0,95.786,95.9171,95.786,95.8209,15169.0
2019-12-11 10:50:00,109.62,109.65,109.53,109.56,8692.0,95.8209,95.8472,95.7423,95.7685,8692.0
2019-12-11 11:00:00,109.56,109.57,109.47,109.55,8749.0,95.7685,95.7772,95.6898,95.7597,8749.0
2019-12-11 11:10:00,109.56,109.59,109.38,109.38,14394.0,95.7685,95.7947,95.6111,95.6111,14394.0
2019-12-11 11:20:00,109.38,109.45,109.33,109.33,23098.0,95.6111,95.6723,95.5674,95.5674,23098.0
2019-12-11 11:30:00,109.34,109.45,109.32,109.44,19928.0,95.5762,95.6723,95.5587,95.6636,19928.0
2019-12-11 11:40:00,109.43,109.5,109.36,109.48,9215.0,95.6548,95.716,95.5937,95.6986,9215.0
2019-12-11 11:50:00,109.48,109.48,109.32,109.35,8580.0,95.6986,95.6986,95.5587,95.5849,8580.0
2019-12-11 12:00:00,109.33,109.49,109.22,109.24,11582.0,95.5674,95.7073,95.4713,95.4888,11582.0
2019-12-11 12:10:00,109.25,109.38,109.19,109.31,10624.0,95.4975,95.6111,95.4451,95.55,10624.0
2019-12-11 12:20:00,109.3,109.32,109.2,109.24,12698.0,95.5412,95.5587,95.4538,95.4888,12698.0
2019-12-11 12:30:00,109.23,109.33,109.12,109.27,18111.0,95.48,95.5674,95.3839,95.515,18111.0
2019-12-11 12:40:00,109.29,109.29,109.08,109.15,48771.0,95.5325,95.5325,95.3489,95.4101,48771.0
2019-12-11 12:50:00,109.15,109.16,109.07,109.13,23117.0,95.4101,95.4188,95.3402,95.3926,23117.0
2019-12-11 13:00:00,109.14,109.16,109.1,109.14,16905.0,95.4014,95.4188,95.3664,95.4014,16905.0
2019-12-11 13:10:00,109.14,109.16,109.09,109.15,12676.0,95.4014,95.4188,95.3576,95.4101,12676.0
2019-12-11 13:20:00,109.15,109.37,109.15,109.37,13989.0,95.4101,95.6024,95.4101,95.6024,13989.0
2019-12-11 13:30:00,109.39,109.43,109.25,109.27,12842.0,95.6199,95.6548,95.4975,95.515,12842.0
2019-12-11 13:40:00,109.26,109.35,109.26,109.34,6472.0,95.5062,95.5849,95.5062,95.5762,6472.0
2019-12-11 13:50:00,109.35,109.37,109.3,109.36,21840.0,95.5849,95.6024,95.5412,95.5937,21840.0
2019-12-11 14:00:00,109.36,109.54,109.33,109.43,24372.0,95.5937,95.751,95.5674,95.6548,24372.0
2019-12-11 14:10:00,109.44,109.71,109.44,109.66,35224.0,95.6636,95.8996,95.6636,95.8559,35224.0
2019-12-11 14:20:00,109.66,109.75,109.66,109.7,9092.0,95.8559,95.9346,95.8559,95.8909,9092.0
2019-12-11 14:30:00,109.7,109.7,109.43,109.51,24606.0,95.8909,95.8909,95.6548,95.7248,24606.0
2019-12-11 14:40:00,109.5,109.55,109.45,109.49,24687.0,95.716,95.7597,95.6723,95.7073,24687.0
2019-12-11 14:50:00,109.47,109.61,109.44,109.53,21866.0,95.6898,95.8122,95.6636,95.7423,21866.0
2019-12-11 15:00:00,109.53,109.71,109.5,109.63,26633.0,95.7423,95.8996,95.716,95.8297,26633.0
2019-12-11 15:10:00,109.65,109.65,109.43,109.45,21645.0,95.8472,95.8472,95.6548,95.6723,21645.0
2019-12-11 15:20:00,109.45,109.53,109.4,109.47,14443.0,95.6723,95.7423,95.6286,95.6898,14443.0
2019-12-11 15:30:00,109.48,109.6,109.47,109.5,21942.0,95.6986,95.8034,95.6898,95.716,21942.0
2019-12-11 15:40:00,109.49,109.51,109.33,109.35,30626.0,95.7073,95.7248,95.5674,95.5849,30626.0
2019-12-11 15:50:00,109.37,109.65,109.37,109.58,103666.0,95.6024,95.8472,95.6024,95.786,103666.0
2019-12-12 09:30:00,109.39,109.78,108.93,109.71,58131.0,95.6199,95.9608,95.2178,95.8996,58131.0
2019-12-12 09:40:00,109.73,109.77,109.47,109.57,31962.0,95.9171,95.952,95.6898,95.7772,31962.0
2019-12-12 09:50:00,109.66,109.85,109.57,109.71,37604.0,95.8559,96.022,95.7772,95.8996,37604.0
2019-12-12 10:00:00,109.73,110.22,109.7,110.13,49883.0,95.9171,96.3454,95.8909,96.2667,49883.0
2019-12-12 10:10:00,110.1,110.28,110.06,110.23,44180.0,96.2405,96.3979,96.2055,96.3541,44180.0
2019-12-12 10:20:00,110.25,110.45,110.24,110.29,30508.0,96.3716,96.5465,96.3629,96.4066,30508.0
2019-12-12 10:30:00,110.31,110.38,110.23,110.32,23811.0,96.4241,96.4853,96.3541,96.4328,23811.0
2019-12-12 10:40:00,110.31,110.33,110.15,110.26,17708.0,96.4241,96.4416,96.2842,96.3804,17708.0
2019-12-12 10:50:00,110.25,110.47,110.2,110.25,58651.0,96.3716,96.5639,96.3279,96.3716,58651.0
2019-12-12 11:00:00,110.26,110.38,110.19,110.32,113026.0,96.3804,96.4853,96.3192,96.4328,113026.0
2019-12-12 11:10:00,110.33,110.35,110.21,110.25,25619.0,96.4416,96.459,96.3367,96.3716,25619.0
2019-12-12 11:20:00,110.25,110.25,110.14,110.21,18896.0,96.3716,96.3716,96.2755,96.3367,18896.0
2019-12-12 11:30:00,110.21,110.23,110.08,110.19,14249.0,96.3367,96.3541,96.223,96.3192,14249.0
2019-12-12 11:40:00,110.2,110.21,110.05,110.06,14495.0,96.3279,96.3367,96.1968,96.2055,14495.0
2019-12-12 11:50:00,110.02,110.07,109.75,109.98,13155.0,96.1706,96.2143,95.9346,96.1356,13155.0
2019-12-12 12:00:00,110.01,110.02,109.9,109.92,17795.0,96.1618,96.1706,96.0657,96.0832,17795.0
2019-12-12 12:10:00,109.93,109.96,109.77,109.81,10550.0,96.0919,96.1181,95.952,95.987,10550.0
2019-12-12 12:20:00,109.81,109.88,109.76,109.84,14818.0,95.987,96.0482,95.9433,96.0132,14818.0
2019-12-12 12:30:00,109.82,110.07,109.82,110.07,30625.0,95.9958,96.2143,95.9958,96.2143,30625.0
2019-12-12 12:40:00,110.07,110.15,110.04,110.14,16108.0,96.2143,96.2842,96.1881,96.2755,16108.0
2019-12-12 12:50:00,110.13,110.13,109.94,109.95,10679.0,96.2667,96.2667,96.1006,96.1094,10679.0
2019-12-12 13:00:00,109.95,110.08,109.95,110.04,15812.0,96.1094,96.223,96.1094,96.1881,15812.0
2019-12-12 13:10:00,110.07,110.18,110.05,110.15,18269.0,96.2143,96.3104,96.1968,96.2842,18269.0
2019-12-12 13:20:00,110.16,110.22,110.12,110.21,16788.0,96.293,96.3454,96.258,96.3367,16788.0
2019-12-12 13:30:00,110.23,110.23,110.02,110.02,13553.0,96.3541,96.3541,96.1706,96.1706,13553.0
2019-12-12 13:40:00,110.04,110.09,110.02,110.06,7838.0,96.1881,96.2318,96.1706,96.2055,7838.0
2019-12-12 13:50:00,110.06,110.13,110.05,110.12,14546.0,96.2055,96.2667,96.1968,96.258,14546.0
2019-12-12 14:00:00,110.11,110.14,109.95,110.0,13165.0,96.2492,96.2755,96.1094,96.1531,13165.0
2019-12-12 14:10:00,110.0,110.12,109.97,110.03,11981.0,96.1531,96.258,96.1269,96.1793,11981.0
2019-12-12 14:20:00,110.03,110.07,109.97,110.0,11608.0,96.1793,96.2143,96.1269,96.1531,11608.0
2019-12-12 14:30:00,109.98,110.46,109.97,110.38,22455.0,96.1356,96.5552,96.1269,96.4853,22455.0
2019-12-12 14:40:00,110.38,110.43,110.17,110.22,12908.0,96.4853,96.529,96.3017,96.3454,12908.0
2019-12-12 14:50:00,110.2,110.34,110.11,110.26,18558.0,96.3279,96.4503,96.2492,96.3804,18558.0
2019-12-12 15:00:00,110.29,110.45,110.26,110.4,18226.0,96.4066,96.5465,96.3804,96.5027,18226.0
2019-12-12 15:10:00,110.4,110.4,110.2,110.32,30600.0,96.5027,96.5027,96.3279,96.4328,30600.0
2019-12-12 15:20:00,110.34,110.35,110.2,110.24,31074.0,96.4503,96.459,96.3279,96.3629,31074.0
2019-12-12 15:30:00,110.25,110.35,110.17,110.26,24193.0,96.3716,96.459,96.3017,96.3804,24193.0
2019-12-12 15:40:00,110.24,110.51,110.24,110.5,44301.0,96.3629,96.5989,96.3629,96.5902,44301.0
2019-12-12 15:50:00,110.51,110.57,110.27,110.32,119804.0,96.5989,96.6513,96.3891,96.4328,119804.0
2019-12-13 09:30:00,109.8,110.0,109.34,109.72,57531.0,95.9783,96.1531,95.5762,95.9083,57531.0
2019-12-13 09:40:00,109.72,109.88,109.48,109.7,10839.0,95.9083,96.0482,95.6986,95.8909,10839.0
2019-12-13 09:50:00,109.79,109.97,109.69,109.83,19123.0,95.9695,96.1269,95.8821,96.0045,19123.0
2019-12-13 10:00:00,109.77,110.29,109.67,109.92,26164.0,95.952,96.4066,95.8646,96.0832,26164.0
2019-12-13 10:10:00,110.01,110.09,109.74,109.94,31337.0,96.1618,96.2318,95.9258,96.1006,31337.0
2019-12-13 10:20:00,109.92,110.05,109.75,109.77,25337.0,96.0832,96.1968,95.9346,95.952,25337.0
2019-12-13 10:30:00,109.84,109.99,109.65,109.83,34629.0,96.0132,96.1444,95.8472,96.0045,34629.0
2019-12-13 10:40:00,109.86,109.97,109.74,109.85,14146.0,96.0307,96.1269,95.9258,96.022,14146.0
2019-12-13 10:50:00,109.9,109.9,109.62,109.62,14563.0,96.0657,96.0657,95.8209,95.8209,14563.0
2019-12-13 11:00:00,109.59,109.72,109.51,109.72,10972.0,95.7947,95.9083,95.7248,95.9083,10972.0
2019-12-13 11:10:00,109.73,109.8,109.57,109.57,15337.0,95.9171,95.9783,95.7772,95.7772,15337.0
2019-12-13 11:20:00,109.56,109.58,109.29,109.3,14825.0,95.7685,95.786,95.5325,95.5412,14825.0
2019-12-13 11:30:00,109.27,109.43,109.26,109.39,11798.0,95.515,95.6548,95.5062,95.6199,11798.0
2019-12-13 11:40:00,109.36,109.46,109.23,109.23,18859.0,95.5937,95.6811,95.48,95.48,18859.0
2019-12-13 11:50:00,109.27,109.6,109.26,109.56,24816.0,95.515,95.8034,95.5062,95.7685,24816.0
2019-12-13 12:00:00,109.59,109.65,109.53,109.6,16933.0,95.7947,95.8472,95.7423,95.8034,16933.0
2019-12-13 12:10:00,109.66,109.7,109.51,109.53,8728.0,95.8559,95.8909,95.7248,95.7423,8728.0
2019-12-13 12:20:00,109.53,109.74,109.5,109.73,12595.0,95.7423,95.9258,95.716,95.9171,12595.0
2019-12-13 12:30:00,109.76,109.84,109.68,109.79,18511.0,95.9433,96.0132,95.8734,95.9695,18511.0
2019-12-13 12:40:00,109.81,109.85,109.7,109.7,9741.0,95.987,96.022,95.8909,95.8909,9741.0
2019-12-13 12:50:00,109.7,109.74,109.62,109.69,15347.0,95.8909,95.9258,95.8209,95.8821,15347.0
2019-12-13 13:00:00,109.75,109.81,109.72,109.74,57131.0,95.9346,95.987,95.9083,95.9258,57131.0
2019-12-13 13:10:00,109.72,109.79,109.67,109.71,10127.0,95.9083,95.9695,95.8646,95.8996,10127.0
2019-12-13 13:20:00,109.72,109.74,109.65,109.65,10112.0,95.9083,95.9258,95.8472,95.8472,10112.0
2019-12-13 13:30:00,109.64,109.67,109.54,109.54,11280.0,95.8384,95.8646,95.751,95.751,11280.0
2019-12-13 13:40:00,109.56,109.59,109.5,109.5,6654.0,95.7685,95.7947,95.716,95.716,6654.0
2019-12-13 13:50:00,109.5,109.61,109.5,109.61,12495.0,95.716,95.8122,95.716,95.8122,12495.0
2019-12-13 14:00:00,109.61,109.65,109.5,109.62,37938.0,95.8122,95.8472,95.716,95.8209,37938.0
2019-12-13 14:10:00,109.64,109.64,109.49,109.51,9452.0,95.8384,95.8384,95.7073,95.7248,9452.0
2019-12-13 14:20:00,109.5,109.51,109.42,109.45,24739.0,95.716,95.7248,95.6461,95.6723,24739.0
2019-12-13 14:30:00,109.46,109.53,109.45,109.5,10135.0,95.6811,95.7423,95.6723,95.716,10135.0
2019-12-13 14:40:00,109.49,109.52,109.44,109.49,9950.0,95.7073,95.7335,95.6636,95.7073,9950.0
2019-12-13 14:50:00,109.48,109.51,109.41,109.43,10015.0,95.6986,95.7248,95.6374,95.6548,10015.0
2019-12-13 15:00:00,109.45,109.56,109.42,109.45,10681.0,95.6723,95.7685,95.6461,95.6723,10681.0
2019-12-13 15:10:00,109.45,109.54,109.43,109.52,9300.0,95.6723,95.751,95.6548,95.7335,9300.0
2019-12-13 15:20:00,109.51,109.52,109.42,109.43,14364.0,95.7248,95.7335,95.6461,95.6548,14364.0
2019-12-13 15:30:00,109.42,109.5,109.41,109.5,20343.0,95.6461,95.716,95.6374,95.716,20343.0
2019-12-13 15:40:00,109.5,109.58,109.46,109.48,33374.0,95.716,95.786,95.6811,95.6986,33374.0
2019-12-13 15:50:00,109.49,109.74,109.48,109.7,129744.0,95.7073,95.9258,95.6986,95.8909,129744.0
2019-12-16 09:30:00,109.9,110.08,109.26,109.26,40785.0,96.0657,96.223,95.5062,95.5062,40785.0
2019-12-16 09:40:00,109.22,109.65,109.17,109.5,26887.0,95.4713,95.8472,95.4276,95.716,26887.0
2019-12-16 09:50:00,109.53,109.68,109.26,109.33,18346.0,95.7423,95.8734,95.5062,95.5674,18346.0
2019-12-16 10:00:00,109.36,109.65,109.32,109.36,44451.0,95.5937,95.8472,95.5587,95.5937,44451.0
2019-12-16 10:10:00,109.36,109.45,109.2,109.4,36154.0,95.5937,95.6723,95.4538,95.6286,36154.0
2019-12-16 10:20:00,109.39,109.65,109.35,109.49,17684.0,95.6199,95.8472,95.5849,95.7073,17684.0
2019-12-16 10:30:00,109.53,109.64,109.42,109.42,47780.0,95.7423,95.8384,95.6461,95.6461,47780.0
2019-12-16 10:40:00,109.46,109.63,109.42,109.53,14365.0,95.6811,95.8297,95.6461,95.7423,14365.0
2019-12-16 10:50:00,109.54,109.71,109.54,109.61,24175.0,95.751,95.8996,95.751,95.8122,24175.0
2019-12-16 11:00:00,109.59,109.68,109.47,109.54,13131.0,95.7947,95.8734,95.6898,95.751,13131.0
2019-12-16 11:10:00,109.54,109.68,109.48,109.5,18640.0,95.751,95.8734,95.6986,95.716,18640.0
2019-12-16 11:20:00,109.47,109.58,109.4,109.54,20512.0,95.6898,95.786,95.6286,95.751,20512.0
2019-12-16 11:30:00,109.54,109.69,109.54,109.68,19708.0,95.751,95.8821,95.751,95.8734,19708.0
2019-12-16 11:40:00,109.71,109.76,109.68,109.73,16748.0,95.8996,95.9433,95.8734,95.9171,16748.0
2019-12-16 11:50:00,109.73,109.92,109.7,109.92,37752.0,95.9171,96.0832,95.8909,96.0832,37752.0
2019-12-16 12:00:00,109.92,109.95,109.77,109.87,33731.0,96.0832,96.1094,95.952,96.0395,33731.0
2019-12-16 12:10:00,109.9,110.03,109.89,110.0,21753.0,96.0657,96.1793,96.0569,96.1531,21753.0
2019-12-16 12:20:00,109.98,110.02,109.93,109.95,23809.0,96.1356,96.1706,96.0919,96.1094,23809.0
2019-12-16 12:30:00,109.96,110.01,109.92,109.99,12014.0,96.1181,96.1618,96.0832,96.1444,12014.0
2019-12-16 12:40:00,110.0,110.08,109.91,110.08,30257.0,96.1531,96.223,96.0744,96.223,30257.0
2019-12-16 12:50:00,110.08,110.12,109.99,110.01,14613.0,96.223,96.258,96.1444,96.1618,14613.0
2019-12-16 13:00:00,110.0,110.07,109.9,110.06,13038.0,96.1531,96.2143,96.0657,96.2055,13038.0
2019-12-16 13:10:00,110.07,110.08,109.96,110.0,9450.0,96.2143,96.223,96.1181,96.1531,9450.0
2019-12-16 13:20:00,110.02,110.03,109.94,109.99,10812.0,96.1706,96.1793,96.1006,96.1444,10812.0
2019-12-16 13:30:00,109.98,109.98,109.84,109.9,10583.0,96.1356,96.1356,96.0132,96.0657,10583.0
2019-12-16 13:40:00,109.9,109.98,109.88,109.95,22652.0,96.0657,96.1356,96.0482,96.1094,22652.0
2019-12-16 13:50:00,109.96,110.04,109.89,109.89,17721.0,96.1181,96.1881,96.0569,96.0569,17721.0
2019-12-16 14:00:00,109.9,109.92,109.77,109.78,21417.0,96.0657,96.0832,95.952,95.9608,21417.0
2019-12-16 14:10:00,109.8,109.84,109.72,109.73,9980.0,95.9783,96.0132,95.9083,95.9171,9980.0
2019-12-16 14:20:00,109.75,109.78,109.69,109.71,11740.0,95.9346,95.9608,95.8821,95.8996,11740.0
2019-12-16 14:30:00,109.73,109.74,109.64,109.68,13733.0,95.9171,95.9258,95.8384,95.8734,13733.0
2019-12-16 14:40:00,109.69,109.71,109.63,109.67,12112.0,95.8821,95.8996,95.8297,95.8646,12112.0
2019-12-16 14:50:00,109.68,109.69,109.54,109.65,12995.0,95.8734,95.8821,95.751,95.8472,12995.0
2019-12-16 15:00:00,109.63,109.75,109.62,109.73,19485.0,95.8297,95.9346,95.8209,95.9171,19485.0
2019-12-16 15:10:00,109.75,109.82,109.71,109.8,21160.0,95.9346,95.9958,95.8996,95.9783,21160.0
2019-12-16 15:20:00,109.8,109.85,109.73,109.73,18421.0,95.9783,96.022,95.9171,95.9171,18421.0
2019-12-16 15:30:00,109.74,109.82,109.68,109.74,27737.0,95.9258,95.9958,95.8734,95.9258,27737.0
2019-12-16 15:40:00,109.73,109.78,109.65,109.69,43637.0,95.9171,95.9608,95.8472,95.8821,43637.0
2019-12-16 15:50:00,109.69,109.75,109.5,109.6,137860.0,95.8821,95.9346,95.716,95.8034,137860.0
2019-12-17 09:30:00,109.89,110.22,109.44,109.95,40992.0,96.0569,96.3454,95.6636,96.1094,40992.0
2019-12-17 09:40:00,109.98,110.16,109.94,110.07,19883.0,96.1356,96.293,96.1006,96.2143,19883.0
2019-12-17 09:50:00,110.1,110.16,109.91,109.95,25096.0,96.2405,96.293,96.0744,96.1094,25096.0
2019-12-17 10:00:00,109.94,110.18,109.89,110.13,26385.0,96.1006,96.3104,96.0569,96.2667,26385.0
2019-12-17 10:10:00,110.14,110.2,110.0,110.13,24703.0,96.2755,96.3279,96.1531,96.2667,24703.0
2019-12-17 10:20:00,110.13,110.32,110.08,110.13,51011.0,96.2667,96.4328,96.223,96.2667,51011.0
2019-12-17 10:30:00,110.12,110.36,110.11,110.35,12684.0,96.258,96.4678,96.2492,96.459,12684.0
2019-12-17 10:40:00,110.38,110.51,110.28,110.51,14244.0,96.4853,96.5989,96.3979,96.5989,14244.0
2019-12-17 10:50:00,110.5,110.51,110.34,110.41,19528.0,96.5902,96.5989,96.4503,96.5115,19528.0
2019-12-17 11:00:00,110.41,110.58,110.4,110.54,16159.0,96.5115,96.6601,96.5027,96.6251,16159.0
2019-12-17 11:10:00,110.56,110.62,110.35,110.35,65925.0,96.6426,96.6951,96.459,96.459,65925.0
2019-12-17 11:20:00,110.36,110.49,110.23,110.34,47185.0,96.4678,96.5814,96.3541,96.4503,47185.0
2019-12-17 11:30:00,110.37,110.39,110.2,110.28,45972.0,96.4765,96.494,96.3279,96.3979,45972.0
2019-12-17 11:40:00,110.28,110.36,110.05,110.29,133017.0,96.3979,96.4678,96.1968,96.4066,133017.0
2019-12-17 11:50:00,110.3,110.37,110.27,110.31,16257.0,96.4153,96.4765,96.3891,96.4241,16257.0
2019-12-17 12:00:00,110.32,110.42,110.17,110.28,66656.0,96.4328,96.5202,96.3017,96.3979,66656.0
2019-12-17 12:10:00,110.28,110.28,110.17,110.19,33895.0,96.3979,96.3979,96.3017,96.3192,33895.0
2019-12-17 12:20:00,110.19,110.19,110.06,110.13,54108.0,96.3192,96.3192,96.2055,96.2667,54108.0
2019-12-17 12:30:00,110.13,110.24,110.08,110.19,40488.0,96.2667,96.3629,96.223,96.3192,40488.0
2019-12-17 12:40:00,110.17,110.27,110.08,110.26,56719.0,96.3017,96.3891,96.223,96.3804,56719.0
2019-12-17 12:50:00,110.26,110.36,110.14,110.2,35691.0,96.3804,96.4678,96.2755,96.3279,35691.0
2019-12-17 13:00:00,110.19,110.24,110.16,110.21,14335.0,96.3192,96.3629,96.293,96.3367,14335.0
2019-12-17 13:10:00,110.2,110.25,110.14,110.24,24284.0,96.3279,96.3716,96.2755,96.3629,24284.0
2019-12-17 13:20:00,110.23,110.24,110.09,110.1,23912.0,96.3541,96.3629,96.2318,96.2405,23912.0
2019-12-17 13:30:00,110.1,110.1,109.99,110.01,23670.0,96.2405,96.2405,96.1444,96.1618,23670.0
2019-12-17 13:40:00,110.02,110.1,109.99,110.08,33056.0,96.1706,96.2405,96.1444,96.223,33056.0
2019-12-17 13:50:00,110.08,110.09,110.02,110.08,18477.0,96.223,96.2318,96.1706,96.223,18477.0
2019-12-17 14:00:00,110.1,110.11,109.93,109.98,22009.0,96.2405,96.2492,96.0919,96.1356,22009.0
2019-12-17 14:10:00,109.96,110.05,109.94,110.03,16179.0,96.1181,96.1968,96.1006,96.1793,16179.0
2019-12-17 14:20:00,110.04,110.04,109.86,109.88,50069.0,96.1881,96.1881,96.0307,96.0482,50069.0
2019-12-17 14:30:00,109.87,109.93,109.66,109.8,85527.0,96.0395,96.0919,95.8559,95.9783,85527.0
2019-12-17 14:40:00,109.82,109.83,109.53,109.65,155157.0,95.9958,96.0045,95.7423,95.8472,155157.0
2019-12-17 14:50:00,109.66,109.98,109.61,109.92,124552.0,95.8559,96.1356,95.8122,96.0832,124552.0
2019-12-17 15:00:00,109.92,109.93,109.77,109.89,41679.0,96.0832,96.0919,95.952,96.0569,41679.0
2019-12-17 15:10:00,109.89,109.9,109.78,109.83,29305.0,96.0569,96.0657,95.9608,96.0045,29305.0
2019-12-17 15:20:00,109.83,109.9,109.82,109.84,28177.0,96.0045,96.0657,95.9958,96.0132,28177.0
2019-12-17 15:30:00,109.84,109.87,109.78,109.8,35963.0,96.0132,96.0395,95.9608,95.9783,35963.0
2019-12-17 15:40:00,109.8,109.84,109.79,109.82,75722.0,95.9783,96.0132,95.9695,95.9958,75722.0
2019-12-17 15:50:00,109.83,109.87,109.67,109.84,215120.0,96.0045,96.0395,95.8646,96.0132,215120.0
2019-12-18 09:30:00,110.18,110.18,109.48,109.48,19751.0,96.3104,96.3104,95.6986,95.6986,19751.0
2019-12-18 09:40:00,109.54,109.63,109.33,109.33,36122.0,95.751,95.8297,95.5674,95.5674,36122.0
2019-12-18 09:50:00,109.32,109.52,109.19,109.38,48560.0,95.5587,95.7335,95.4451,95.6111,48560.0
2019-12-18 10:00:00,109.4,109.43,109.27,109.28,26683.0,95.6286,95.6548,95.515,95.5237,26683.0
2019-12-18 10:10:00,109.28,109.46,109.28,109.44,16630.0,95.5237,95.6811,95.5237,95.6636,16630.0
2019-12-18 10:20:00,109.44,109.48,109.3,109.34,13556.0,95.6636,95.6986,95.5412,95.5762,13556.0
2019-12-18 10:30:00,109.35,109.52,109.33,109.51,39849.0,95.5849,95.7335,95.5674,95.7248,39849.0
2019-12-18 10:40:00,109.5,109.61,109.48,109.59,31960.0,95.716,95.8122,95.6986,95.7947,31960.0
2019-12-18 10:50:00,109.58,109.83,109.57,109.78,24572.0,95.786,96.0045,95.7772,95.9608,24572.0
2019-12-18 11:00:00,109.79,109.9,109.65,109.9,31424.0,95.9695,96.0657,95.8472,96.0657,31424.0
2019-12-18 11:10:00,109.9,110.05,109.8,110.02,20999.0,96.0657,96.1968,95.9783,96.1706,20999.0
2019-12-18 11:20:00,110.01,110.08,109.99,110.01,23822.0,96.1618,96.223,96.1444,96.1618,23822.0
2019-12-18 11:30:00,110.02,110.02,109.84,109.94,16784.0,96.1706,96.1706,96.0132,96.1006,16784.0
2019-12-18 11:40:00,109.94,109.94,109.7,109.78,28691.0,96.1006,96.1006,95.8909,95.9608,28691.0
2019-12-18 11:50:00,109.79,109.79,109.62,109.62,23589.0,95.9695,95.9695,95.8209,95.8209,23589.0
2019-12-18 12:00:00,109.61,109.74,109.61,109.72,16086.0,95.8122,95.9258,95.8122,95.9083,16086.0
2019-12-18 12:10:00,109.72,109.72,109.56,109.56,14851.0,95.9083,95.9083,95.7685,95.7685,14851.0
2019-12-18 12:20:00,109.55,109.63,109.47,109.61,16885.0,95.7597,95.8297,95.6898,95.8122,16885.0
2019-12-18 12:30:00,109.6,109.66,109.56,109.65,12395.0,95.8034,95.8559,95.7685,95.8472,12395.0
2019-12-18 12:40:00,109.66,109.67,109.51,109.56,18831.0,95.8559,95.8646,95.7248,95.7685,18831.0
2019-12-18 12:50:00,109.56,109.68,109.55,109.62,34829.0,95.7685,95.8734,95.7597,95.8209,34829.0
2019-12-18 13:00:00,109.62,109.74,109.62,109.71,12143.0,95.8209,95.9258,95.8209,95.8996,12143.0
2019-12-18 13:10:00,109.7,109.74,109.64,109.73,22737.0,95.8909,95.9258,95.8384,95.9171,22737.0
2019-12-18 13:20:00,109.74,109.75,109.64,109.65,12831.0,95.9258,95.9346,95.8384,95.8472,12831.0
2019-12-18 13:30:00,109.64,109.75,109.61,109.75,12098.0,95.8384,95.9346,95.8122,95.9346,12098.0
2019-12-18 13:40:00,109.77,109.81,109.7,109.81,8094.0,95.952,95.987,95.8909,95.987,8094.0
2019-12-18 13:50:00,109.79,109.85,109.76,109.8,12178.0,95.9695,96.022,95.9433,95.9783,12178.0
2019-12-18 14:00:00,109.79,109.79,109.61,109.75,11193.0,95.9695,95.9695,95.8122,95.9346,11193.0
2019-12-18 14:10:00,109.76,109.77,109.64,109.75,11045.0,95.9433,95.952,95.8384,95.9346,11045.0
2019-12-18 14:20:00,109.75,109.78,109.71,109.75,11369.0,95.9346,95.9608,95.8996,95.9346,11369.0
2019-12-18 14:30:00,109.76,109.76,109.61,109.64,11759.0,95.9433,95.9433,95.8122,95.8384,11759.0
2019-12-18 14:40:00,109.63,109.69,109.6,109.62,12702.0,95.8297,95.8821,95.8034,95.8209,12702.0
2019-12-18 14:50:00,109.63,109.72,109.62,109.69,23529.0,95.8297,95.9083,95.8209,95.8821,23529.0
2019-12-18 15:00:00,109.7,109.71,109.62,109.69,24814.0,95.8909,95.8996,95.8209,95.8821,24814.0
2019-12-18 15:10:00,109.69,109.71,109.49,109.58,33785.0,95.8821,95.8996,95.7073,95.786,33785.0
2019-12-18 15:20:00,109.57,109.67,109.43,109.59,70508.0,95.7772,95.8646,95.6548,95.7947,70508.0
2019-12-18 15:30:00,109.61,109.67,109.54,109.63,28424.0,95.8122,95.8646,95.751,95.8297,28424.0
2019-12-18 15:40:00,109.63,109.7,109.62,109.67,30863.0,95.8297,95.8909,95.8209,95.8646,30863.0
2019-12-18 15:50:00,109.67,109.7,109.62,109.66,107960.0,95.8646,95.8909,95.8209,95.8559,107960.0
2019-12-19 09:30:00,109.45,109.71,108.98,109.3,44775.0,95.6723,95.8996,95.2615,95.5412,44775.0
2019-12-19 09:40:00,109.3,109.85,109.3,109.63,25344.0,95.5412,96.022,95.5412,95.8297,25344.0
2019-12-19 09:50:00,109.65,109.71,109.52,109.71,14881.0,95.8472,95.8996,95.7335,95.8996,14881.0
2019-12-19 10:00:00,109.68,109.85,109.65,109.77,24986.0,95.8734,96.022,95.8472,95.952,24986.0
2019-12-19 10:10:00,109.77,109.82,109.59,109.62,35942.0,95.952,95.9958,95.7947,95.8209,35942.0
2019-12-19 10:20:00,109.62,109.86,109.59,109.86,25023.0,95.8209,96.0307,95.7947,96.0307,25023.0
2019-12-19 10:30:00,109.82,109.86,109.72,109.78,16787.0,95.9958,96.0307,95.9083,95.9608,16787.0
2019-12-19 10:40:00,109.79,110.07,109.79,109.94,24706.0,95.9695,96.2143,95.9695,96.1006,24706.0
2019-12-19 10:50:00,109.95,110.15,109.95,110.0,27198.0,96.1094,96.2842,96.1094,96.1531,27198.0
2019-12-19 11:00:00,109.99,110.03,109.86,110.0,18314.0,96.1444,96.1793,96.0307,96.1531,18314.0
2019-12-19 11:10:00,110.0,110.21,109.97,110.2,21397.0,96.1531,96.3367,96.1269,96.3279,21397.0
2019-12-19 11:20:00,110.22,110.42,110.2,110.25,31741.0,96.3454,96.5202,96.3279,96.3716,31741.0
2019-12-19 11:30:00,110.24,110.42,110.24,110.42,24923.0,96.3629,96.5202,96.3629,96.5202,24923.0
2019-12-19 11:40:00,110.42,110.54,110.37,110.54,27611.0,96.5202,96.6251,96.4765,96.6251,27611.0
2019-12-19 11:50:00,110.53,110.58,110.42,110.47,21055.0,96.6164,96.6601,96.5202,96.5639,21055.0
2019-12-19 12:00:00,110.48,110.7,110.45,110.7,18692.0,96.5727,96.765,96.5465,96.765,18692.0
2019-12-19 12:10:00,110.69,110.89,110.63,110.88,18107.0,96.7562,96.9311,96.7038,96.9223,18107.0
2019-12-19 12:20:00,110.88,110.97,110.82,110.95,17574.0,96.9223,97.001,96.8699,96.9835,17574.0
2019-12-19 12:30:00,110.93,111.0,110.89,110.92,18621.0,96.966,97.0272,96.9311,96.9573,18621.0
2019-12-19 12:40:00,110.92,110.93,110.83,110.9,19752.0,96.9573,96.966,96.8786,96.9398,19752.0
2019-12-19 12:50:00,110.9,110.96,110.84,110.85,18175.0,96.9398,96.9923,96.8874,96.8961,18175.0
2019-12-19 13:00:00,110.86,110.9,110.73,110.78,25622.0,96.9048,96.9398,96.7912,96.8349,25622.0
2019-12-19 13:10:00,110.78,110.89,110.77,110.8,21047.0,96.8349,96.9311,96.8262,96.8524,21047.0
2019-12-19 13:20:00,110.8,110.9,110.79,110.88,15862.0,96.8524,96.9398,96.8437,96.9223,15862.0
2019-12-19 13:30:00,110.88,110.93,110.84,110.88,25371.0,96.9223,96.966,96.8874,96.9223,25371.0
2019-12-19 13:40:00,110.88,110.89,110.8,110.86,19024.0,96.9223,96.9311,96.8524,96.9048,19024.0
2019-12-19 13:50:00,110.86,110.93,110.85,110.92,15912.0,96.9048,96.966,96.8961,96.9573,15912.0
2019-12-19 14:00:00,110.91,110.93,110.86,110.91,23564.0,96.9485,96.966,96.9048,96.9485,23564.0
2019-12-19 14:10:00,110.91,111.05,110.91,110.92,31129.0,96.9485,97.0709,96.9485,96.9573,31129.0
2019-12-19 14:20:00,110.93,110.95,110.84,110.93,35276.0,96.966,96.9835,96.8874,96.966,35276.0
2019-12-19 14:30:00,110.93,110.95,110.85,110.89,17600.0,96.966,96.9835,96.8961,96.9311,17600.0
2019-12-19 14:40:00,110.89,110.97,110.84,110.97,27715.0,96.9311,97.001,96.8874,97.001,27715.0
2019-12-19 14:50:00,110.97,111.04,110.93,111.04,36702.0,97.001,97.0622,96.966,97.0622,36702.0
2019-12-19 15:00:00,111.04,111.05,110.94,110.94,34379.0,97.0622,97.0709,96.9748,96.9748,34379.0
2019-12-19 15:10:00,110.92,110.96,110.88,110.93,38559.0,96.9573,96.9923,96.9223,96.966,38559.0
2019-12-19 15:20:00,110.93,111.08,110.92,111.05,48174.0,96.966,97.0971,96.9573,97.0709,48174.0
2019-12-19 15:30:00,111.05,111.05,110.95,111.03,52143.0,97.0709,97.0709,96.9835,97.0534,52143.0
2019-12-19 15:40:00,111.03,111.07,110.97,111.05,99561.0,97.0534,97.0884,97.001,97.0709,99561.0
2019-12-19 15:50:00,111.05,111.21,110.9,111.21,194141.0,97.0709,97.2108,96.9398,97.2108,194141.0
2019-12-20 09:30:00,112.43,113.32,111.97,112.1,391232.0,98.2772,99.0552,97.8751,97.9887,391232.0
2019-12-20 09:40:00,112.1,112.34,112.0,112.23,35245.0,97.9887,98.1985,97.9013,98.1024,35245.0
2019-12-20 09:50:00,112.2,112.3,111.98,111.98,18494.0,98.0762,98.1636,97.8839,97.8839,18494.0
2019-12-20 10:00:00,111.96,112.24,111.87,111.96,23036.0,97.8664,98.1111,97.7877,97.8664,23036.0
2019-12-20 10:10:00,111.99,112.27,111.9,112.2,23517.0,97.8926,98.1373,97.8139,98.0762,23517.0
2019-12-20 10:20:00,112.22,112.22,112.02,112.12,20054.0,98.0936,98.0936,97.9188,98.0062,20054.0
2019-12-20 10:30:00,112.11,112.23,111.95,111.95,33973.0,97.9975,98.1024,97.8576,97.8576,33973.0
2019-12-20 10:40:00,111.96,112.09,111.86,112.09,16400.0,97.8664,97.98,97.779,97.98,16400.0
2019-12-20 10:50:00,112.09,112.29,112.04,112.26,19993.0,97.98,98.1548,97.9363,98.1286,19993.0
2019-12-20 11:00:00,112.27,112.33,112.21,112.29,33184.0,98.1373,98.1898,98.0849,98.1548,33184.0
2019-12-20 11:10:00,112.3,112.52,112.3,112.52,19262.0,98.1636,98.3559,98.1636,98.3559,19262.0
2019-12-20 11:20:00,112.55,112.58,112.41,112.41,15484.0,98.3821,98.4083,98.2597,98.2597,15484.0
2019-12-20 11:30:00,112.41,112.55,112.38,112.42,17722.0,98.2597,98.3821,98.2335,98.2685,17722.0
2019-12-20 11:40:00,112.41,112.41,112.27,112.37,19728.0,98.2597,98.2597,98.1373,98.2248,19728.0
2019-12-20 11:50:00,112.37,112.42,112.2,112.21,38565.0,98.2248,98.2685,98.0762,98.0849,38565.0
2019-12-20 12:00:00,112.21,112.22,112.03,112.05,22510.0,98.0849,98.0936,97.9276,97.945,22510.0
2019-12-20 12:10:00,112.06,112.13,112.0,112.01,13018.0,97.9538,98.015,97.9013,97.9101,13018.0
2019-12-20 12:20:00,112.01,112.02,111.85,111.9,11604.0,97.9101,97.9188,97.7702,97.8139,11604.0
2019-12-20 12:30:00,111.89,111.9,111.78,111.83,38592.0,97.8052,97.8139,97.709,97.7527,38592.0
2019-12-20 12:40:00,111.83,111.89,111.8,111.85,10866.0,97.7527,97.8052,97.7265,97.7702,10866.0
2019-12-20 12:50:00,111.86,111.91,111.82,111.82,10690.0,97.779,97.8227,97.744,97.744,10690.0
2019-12-20 13:00:00,111.83,111.99,111.81,111.99,14686.0,97.7527,97.8926,97.7353,97.8926,14686.0
2019-12-20 13:10:00,111.97,112.0,111.92,112.0,18823.0,97.8751,97.9013,97.8314,97.9013,18823.0
2019-12-20 13:20:00,111.99,112.03,111.91,111.93,12941.0,97.8926,97.9276,97.8227,97.8401,12941.0
2019-12-20 13:30:00,111.92,112.02,111.9,112.01,11375.0,97.8314,97.9188,97.8139,97.9101,11375.0
2019-12-20 13:40:00,112.02,112.02,111.83,111.85,10090.0,97.9188,97.9188,97.7527,97.7702,10090.0
2019-12-20 13:50:00,111.83,111.85,111.69,111.81,18205.0,97.7527,97.7702,97.6304,97.7353,18205.0
2019-12-20 14:00:00,111.81,111.94,111.81,111.84,13737.0,97.7353,97.8489,97.7353,97.7615,13737.0
2019-12-20 14:10:00,111.84,111.88,111.8,111.81,10787.0,97.7615,97.7964,97.7265,97.7353,10787.0
2019-12-20 14:20:00,111.8,111.86,111.74,111.81,11376.0,97.7265,97.779,97.6741,97.7353,11376.0
2019-12-20 14:30:00,111.83,111.84,111.7,111.7,11144.0,97.7527,97.7615,97.6391,97.6391,11144.0
2019-12-20 14:40:00,111.71,111.79,111.69,111.72,13436.0,97.6478,97.7178,97.6304,97.6566,13436.0
2019-12-20 14:50:00,111.72,111.84,111.71,111.77,14701.0,97.6566,97.7615,97.6478,97.7003,14701.0
2019-12-20 15:00:00,111.75,111.75,111.63,111.7,24463.0,97.6828,97.6828,97.5779,97.6391,24463.0
2019-12-20 15:10:00,111.7,111.72,111.55,111.68,21900.0,97.6391,97.6566,97.508,97.6216,21900.0
2019-12-20 15:20:00,111.69,111.7,111.57,111.59,24309.0,97.6304,97.6391,97.5255,97.5429,24309.0
2019-12-20 15:30:00,111.59,111.77,111.59,111.73,46532.0,97.5429,97.7003,97.5429,97.6653,46532.0
2019-12-20 15:40:00,111.73,111.8,111.59,111.75,64233.0,97.6653,97.7265,97.5429,97.6828,64233.0
2019-12-20 15:50:00,111.76,111.77,111.51,111.58,154042.0,97.6915,97.7003,97.473,97.5342,154042.0
2019-12-23 09:30:00,111.82,112.0,111.24,111.3,43428.0,97.744,97.9013,97.237,97.2895,43428.0
2019-12-23 09:40:00,111.24,111.35,111.08,111.35,11635.0,97.237,97.3332,97.0971,97.3332,11635.0
2019-12-23 09:50:00,111.35,111.65,111.35,111.51,12947.0,97.3332,97.5954,97.3332,97.473,12947.0
2019-12-23 10:00:00,111.54,111.59,111.38,111.38,15054.0,97.4992,97.5429,97.3594,97.3594,15054.0
2019-12-23 10:10:00,111.38,111.51,111.36,111.43,8255.0,97.3594,97.473,97.3419,97.4031,8255.0
2019-12-23 10:20:00,111.48,111.57,111.41,111.45,12318.0,97.4468,97.5255,97.3856,97.4206,12318.0
2019-12-23 10:30:00,111.43,111.47,111.25,111.3,8766.0,97.4031,97.4381,97.2457,97.2895,8766.0
2019-12-23 10:40:00,111.31,111.38,111.1,111.1,10179.0,97.2982,97.3594,97.1146,97.1146,10179.0
2019-12-23 10:50:00,111.1,111.13,111.01,111.06,13389.0,97.1146,97.1409,97.036,97.0797,13389.0
2019-12-23 11:00:00,111.08,111.12,111.02,111.05,15341.0,97.0971,97.1321,97.0447,97.0709,15341.0
2019-12-23 11:10:00,111.05,111.05,110.81,110.9,10201.0,97.0709,97.0709,96.8611,96.9398,10201.0
2019-12-23 11:20:00,110.88,110.88,110.77,110.77,5608.0,96.9223,96.9223,96.8262,96.8262,5608.0
2019-12-23 11:30:00,110.82,110.88,110.73,110.76,13808.0,96.8699,96.9223,96.7912,96.8174,13808.0
2019-12-23 11:40:00,110.76,110.78,110.67,110.74,11767.0,96.8174,96.8349,96.7388,96.7999,11767.0
2019-12-23 11:50:00,110.73,110.75,110.61,110.66,11316.0,96.7912,96.8087,96.6863,96.73,11316.0
2019-12-23 12:00:00,110.66,110.7,110.63,110.67,7707.0,96.73,96.765,96.7038,96.7388,7707.0
2019-12-23 12:10:00,110.67,110.72,110.61,110.64,7837.0,96.7388,96.7825,96.6863,96.7125,7837.0
2019-12-23 12:20:00,110.61,110.65,110.54,110.58,10262.0,96.6863,96.7213,96.6251,96.6601,10262.0
2019-12-23 12:30:00,110.57,110.65,110.54,110.65,12317.0,96.6513,96.7213,96.6251,96.7213,12317.0
2019-12-23 12:40:00,110.66,110.76,110.63,110.7,11509.0,96.73,96.8174,96.7038,96.765,11509.0
2019-12-23 12:50:00,110.7,110.7,110.6,110.65,9501.0,96.765,96.765,96.6776,96.7213,9501.0
2019-12-23 13:00:00,110.65,110.67,110.63,110.64,12052.0,96.7213,96.7388,96.7038,96.7125,12052.0
2019-12-23 13:10:00,110.64,110.65,110.58,110.61,22751.0,96.7125,96.7213,96.6601,96.6863,22751.0
2019-12-23 13:20:00,110.61,110.61,110.47,110.5,18198.0,96.6863,96.6863,96.5639,96.5902,18198.0
2019-12-23 13:30:00,110.49,110.51,110.39,110.42,33365.0,96.5814,96.5989,96.494,96.5202,33365.0
2019-12-23 13:40:00,110.43,110.59,110.4,110.59,12818.0,96.529,96.6688,96.5027,96.6688,12818.0
2019-12-23 13:50:00,110.59,110.77,110.56,110.77,16743.0,96.6688,96.8262,96.6426,96.8262,16743.0
2019-12-23 14:00:00,110.77,110.86,110.76,110.86,13361.0,96.8262,96.9048,96.8174,96.9048,13361.0
2019-12-23 14:10:00,110.85,110.94,110.84,110.92,12109.0,96.8961,96.9748,96.8874,96.9573,12109.0
2019-12-23 14:20:00,110.91,110.96,110.88,110.95,14153.0,96.9485,96.9923,96.9223,96.9835,14153.0
2019-12-23 14:30:00,110.95,110.99,110.86,110.89,11828.0,96.9835,97.0185,96.9048,96.9311,11828.0
2019-12-23 14:40:00,110.89,110.89,110.82,110.86,15654.0,96.9311,96.9311,96.8699,96.9048,15654.0
2019-12-23 14:50:00,110.86,110.94,110.82,110.9,14206.0,96.9048,96.9748,96.8699,96.9398,14206.0
2019-12-23 15:00:00,110.89,110.9,110.85,110.89,15078.0,96.9311,96.9398,96.8961,96.9311,15078.0
2019-12-23 15:10:00,110.89,111.0,110.84,110.88,42479.0,96.9311,97.0272,96.8874,96.9223,42479.0
2019-12-23 15:20:00,110.88,111.0,110.81,110.95,44110.0,96.9223,97.0272,96.8611,96.9835,44110.0
2019-12-23 15:30:00,110.95,110.98,110.92,110.97,33670.0,96.9835,97.0097,96.9573,97.001,33670.0
2019-12-23 15:40:00,110.96,111.01,110.89,111.0,49431.0,96.9923,97.036,96.9311,97.0272,49431.0
2019-12-23 15:50:00,111.0,111.05,110.84,110.89,114705.0,97.0272,97.0709,96.8874,96.9311,114705.0
2019-12-24 09:30:00,110.95,111.61,110.95,111.56,30184.0,96.9835,97.5604,96.9835,97.5167,30184.0
2019-12-24 09:40:00,111.6,111.61,111.27,111.35,8564.0,97.5517,97.5604,97.2632,97.3332,8564.0
2019-12-24 09:50:00,111.35,111.41,111.21,111.27,7812.0,97.3332,97.3856,97.2108,97.2632,7812.0
2019-12-24 10:00:00,111.31,111.32,111.09,111.26,11097.0,97.2982,97.3069,97.1059,97.2545,11097.0
2019-12-24 10:10:00,111.29,111.4,111.15,111.35,21490.0,97.2807,97.3769,97.1583,97.3332,21490.0
2019-12-24 10:20:00,111.36,111.37,111.21,111.37,14145.0,97.3419,97.3506,97.2108,97.3506,14145.0
2019-12-24 10:30:00,111.37,111.43,111.33,111.33,10204.0,97.3506,97.4031,97.3157,97.3157,10204.0
2019-12-24 10:40:00,111.33,111.48,111.29,111.37,9973.0,97.3157,97.4468,97.2807,97.3506,9973.0
2019-12-24 10:50:00,111.37,111.39,111.23,111.25,7095.0,97.3506,97.3681,97.2283,97.2457,7095.0
2019-12-24 11:00:00,111.27,111.32,111.25,111.26,6051.0,97.2632,97.3069,97.2457,97.2545,6051.0
2019-12-24 11:10:00,111.27,111.3,111.25,111.27,4408.0,97.2632,97.2895,97.2457,97.2632,4408.0
2019-12-24 11:20:00,111.26,111.26,111.16,111.18,6266.0,97.2545,97.2545,97.1671,97.1846,6266.0
2019-12-24 11:30:00,111.18,111.18,111.06,111.11,8685.0,97.1846,97.1846,97.0797,97.1234,8685.0
2019-12-24 11:40:00,111.11,111.26,111.1,111.12,6914.0,97.1234,97.2545,97.1146,97.1321,6914.0
2019-12-24 11:50:00,111.13,111.18,111.13,111.16,5602.0,97.1409,97.1846,97.1409,97.1671,5602.0
2019-12-24 12:00:00,111.15,111.18,111.12,111.17,6902.0,97.1583,97.1846,97.1321,97.1758,6902.0
2019-12-24 12:10:00,111.17,111.24,111.13,111.18,7626.0,97.1758,97.237,97.1409,97.1846,7626.0
2019-12-24 12:20:00,111.22,111.27,111.19,111.23,7811.0,97.2195,97.2632,97.1933,97.2283,7811.0
2019-12-24 12:30:00,111.23,111.33,111.21,111.23,8405.0,97.2283,97.3157,97.2108,97.2283,8405.0
2019-12-24 12:40:00,111.22,111.24,111.13,111.24,10535.0,97.2195,97.237,97.1409,97.237,10535.0
2019-12-24 12:50:00,111.21,111.23,111.09,111.16,36165.0,97.2108,97.2283,97.1059,97.1671,36165.0
2019-12-26 09:30:00,111.16,111.54,111.14,111.54,13223.0,97.1671,97.4992,97.1496,97.4992,13223.0
2019-12-26 09:40:00,111.54,111.64,111.44,111.6,10493.0,97.4992,97.5867,97.4118,97.5517,10493.0
2019-12-26 09:50:00,111.6,111.74,111.48,111.73,7607.0,97.5517,97.6741,97.4468,97.6653,7607.0
2019-12-26 10:00:00,111.76,111.76,111.67,111.74,6068.0,97.6915,97.6915,97.6129,97.6741,6068.0
2019-12-26 10:10:00,111.76,111.89,111.76,111.89,5534.0,97.6915,97.8052,97.6915,97.8052,5534.0
2019-12-26 10:20:00,111.89,111.94,111.81,111.92,6767.0,97.8052,97.8489,97.7353,97.8314,6767.0
2019-12-26 10:30:00,111.93,111.95,111.83,111.92,5441.0,97.8401,97.8576,97.7527,97.8314,5441.0
2019-12-26 10:40:00,111.98,112.04,111.94,112.02,4393.0,97.8839,97.9363,97.8489,97.9188,4393.0
2019-12-26 10:50:00,112.04,112.1,111.95,112.04,6000.0,97.9363,97.9887,97.8576,97.9363,6000.0
2019-12-26 11:00:00,112.09,112.12,111.95,112.0,5446.0,97.98,98.0062,97.8576,97.9013,5446.0
2019-12-26 11:10:00,112.01,112.02,111.88,111.91,8009.0,97.9101,97.9188,97.7964,97.8227,8009.0
2019-12-26 11:20:00,111.91,111.93,111.81,111.83,7346.0,97.8227,97.8401,97.7353,97.7527,7346.0
2019-12-26 11:30:00,111.84,111.84,111.72,111.77,9553.0,97.7615,97.7615,97.6566,97.7003,9553.0
2019-12-26 11:40:00,111.77,111.77,111.6,111.6,5152.0,97.7003,97.7003,97.5517,97.5517,5152.0
2019-12-26 11:50:00,111.59,111.68,111.57,111.67,7246.0,97.5429,97.6216,97.5255,97.6129,7246.0
2019-12-26 12:00:00,111.69,111.69,111.61,111.64,9471.0,97.6304,97.6304,97.5604,97.5867,9471.0
2019-12-26 12:10:00,111.64,111.64,111.56,111.56,7355.0,97.5867,97.5867,97.5167,97.5167,7355.0
2019-12-26 12:20:00,111.56,111.65,111.54,111.65,9660.0,97.5167,97.5954,97.4992,97.5954,9660.0
2019-12-26 12:30:00,111.62,111.66,111.6,111.64,4920.0,97.5692,97.6041,97.5517,97.5867,4920.0
2019-12-26 12:40:00,111.64,111.66,111.56,111.56,7141.0,97.5867,97.6041,97.5167,97.5167,7141.0
2019-12-26 12:50:00,111.53,111.59,111.52,111.59,4607.0,97.4905,97.5429,97.4818,97.5429,4607.0
2019-12-26 13:00:00,111.59,111.6,111.52,111.54,10042.0,97.5429,97.5517,97.4818,97.4992,10042.0
2019-12-26 13:10:00,111.54,111.55,111.48,111.51,12576.0,97.4992,97.508,97.4468,97.473,12576.0
2019-12-26 13:20:00,111.5,111.55,111.5,111.51,2803.0,97.4643,97.508,97.4643,97.473,2803.0
2019-12-26 13:30:00,111.5,111.56,111.47,111.51,6153.0,97.4643,97.5167,97.4381,97.473,6153.0
2019-12-26 13:40:00,111.51,111.51,111.46,111.47,5149.0,97.473,97.473,97.4293,97.4381,5149.0
2019-12-26 13:50:00,111.44,111.47,111.4,111.4,6272.0,97.4118,97.4381,97.3769,97.3769,6272.0
2019-12-26 14:00:00,111.4,111.47,111.4,111.44,7616.0,97.3769,97.4381,97.3769,97.4118,7616.0
2019-12-26 14:10:00,111.43,111.46,111.35,111.35,10292.0,97.4031,97.4293,97.3332,97.3332,10292.0
2019-12-26 14:20:00,111.35,111.42,111.33,111.42,8850.0,97.3332,97.3943,97.3157,97.3943,8850.0
2019-12-26 14:30:00,111.42,111.47,111.38,111.38,6274.0,97.3943,97.4381,97.3594,97.3594,6274.0
2019-12-26 14:40:00,111.38,111.46,111.38,111.43,5672.0,97.3594,97.4293,97.3594,97.4031,5672.0
2019-12-26 14:50:00,111.44,111.44,111.38,111.39,6155.0,97.4118,97.4118,97.3594,97.3681,6155.0
2019-12-26 15:00:00,111.37,111.38,111.33,111.38,5561.0,97.3506,97.3594,97.3157,97.3594,5561.0
2019-12-26 15:10:00,111.39,111.45,111.38,111.44,6065.0,97.3681,97.4206,97.3594,97.4118,6065.0
2019-12-26 15:20:00,111.45,111.5,111.44,111.44,7894.0,97.4206,97.4643,97.4118,97.4118,7894.0
2019-12-26 15:30:00,111.44,111.48,111.39,111.48,14274.0,97.4118,97.4468,97.3681,97.4468,14274.0
2019-12-26 15:40:00,111.47,111.63,111.44,111.6,17287.0,97.4381,97.5779,97.4118,97.5517,17287.0
2019-12-26 15:50:00,111.62,111.67,111.5,111.63,69822.0,97.5692,97.6129,97.4643,97.5779,69822.0
2019-12-27 09:30:00,111.87,111.97,111.68,111.84,13102.0,97.7877,97.8751,97.6216,97.7615,13102.0
2019-12-27 09:40:00,111.94,111.98,111.56,111.58,7825.0,97.8489,97.8839,97.5167,97.5342,7825.0
2019-12-27 09:50:00,111.56,111.76,111.56,111.73,9017.0,97.5167,97.6915,97.5167,97.6653,9017.0
2019-12-27 10:00:00,111.8,111.89,111.77,111.79,9215.0,97.7265,97.8052,97.7003,97.7178,9215.0
2019-12-27 10:10:00,111.79,111.79,111.6,111.7,7805.0,97.7178,97.7178,97.5517,97.6391,7805.0
2019-12-27 10:20:00,111.7,111.7,111.6,111.66,4713.0,97.6391,97.6391,97.5517,97.6041,4713.0
2019-12-27 10:30:00,111.66,111.66,111.47,111.57,6649.0,97.6041,97.6041,97.4381,97.5255,6649.0
2019-12-27 10:40:00,111.59,111.59,111.43,111.54,6263.0,97.5429,97.5429,97.4031,97.4992,6263.0
2019-12-27 10:50:00,111.59,111.6,111.5,111.5,8023.0,97.5429,97.5517,97.4643,97.4643,8023.0
2019-12-27 11:00:00,111.56,111.6,111.51,111.54,5695.0,97.5167,97.5517,97.473,97.4992,5695.0
2019-12-27 11:10:00,111.5,111.65,111.45,111.47,6353.0,97.4643,97.5954,97.4206,97.4381,6353.0
2019-12-27 11:20:00,111.47,111.64,111.46,111.48,9902.0,97.4381,97.5867,97.4293,97.4468,9902.0
2019-12-27 11:30:00,111.48,111.51,111.41,111.44,7184.0,97.4468,97.473,97.3856,97.4118,7184.0
2019-12-27 11:40:00,111.48,111.68,111.47,111.67,38069.0,97.4468,97.6216,97.4381,97.6129,38069.0
2019-12-27 11:50:00,111.67,111.78,111.63,111.66,10913.0,97.6129,97.709,97.5779,97.6041,10913.0
2019-12-27 12:00:00,111.65,111.76,111.65,111.7,13624.0,97.5954,97.6915,97.5954,97.6391,13624.0
2019-12-27 12:10:00,111.76,111.77,111.68,111.75,7423.0,97.6915,97.7003,97.6216,97.6828,7423.0
2019-12-27 12:20:00,111.76,111.78,111.71,111.72,8943.0,97.6915,97.709,97.6478,97.6566,8943.0
2019-12-27 12:30:00,111.73,111.82,111.73,111.78,9406.0,97.6653,97.744,97.6653,97.709,9406.0
2019-12-27 12:40:00,111.8,111.97,111.8,111.88,17810.0,97.7265,97.8751,97.7265,97.7964,17810.0
2019-12-27 12:50:00,111.87,111.98,111.81,111.87,33137.0,97.7877,97.8839,97.7353,97.7877,33137.0
2019-12-27 13:00:00,111.89,111.93,111.88,111.93,3501.0,97.8052,97.8401,97.7964,97.8401,3501.0
2019-12-27 13:10:00,111.93,111.94,111.87,111.87,4599.0,97.8401,97.8489,97.7877,97.7877,4599.0
2019-12-27 13:20:00,111.9,111.95,111.86,111.86,7089.0,97.8139,97.8576,97.779,97.779,7089.0
2019-12-27 13:30:00,111.86,111.9,111.79,111.8,10062.0,97.779,97.8139,97.7178,97.7265,10062.0
2019-12-27 13:40:00,111.8,111.81,111.75,111.8,5023.0,97.7265,97.7353,97.6828,97.7265,5023.0
2019-12-27 13:50:00,111.81,111.81,111.7,111.73,6471.0,97.7353,97.7353,97.6391,97.6653,6471.0
2019-12-27 14:00:00,111.71,111.83,111.71,111.8,6399.0,97.6478,97.7527,97.6478,97.7265,6399.0
2019-12-27 14:10:00,111.79,111.88,111.78,111.84,13278.0,97.7178,97.7964,97.709,97.7615,13278.0
2019-12-27 14:20:00,111.85,111.99,111.85,111.94,18825.0,97.7702,97.8926,97.7702,97.8489,18825.0
2019-12-27 14:30:00,111.95,112.01,111.94,111.98,17956.0,97.8576,97.9101,97.8489,97.8839,17956.0
2019-12-27 14:40:00,111.98,112.12,111.98,112.04,37310.0,97.8839,98.0062,97.8839,97.9363,37310.0
2019-12-27 14:50:00,112.05,112.05,111.97,111.98,7448.0,97.945,97.945,97.8751,97.8839,7448.0
2019-12-27 15:00:00,111.98,111.98,111.85,111.85,6342.0,97.8839,97.8839,97.7702,97.7702,6342.0
2019-12-27 15:10:00,111.84,111.95,111.83,111.95,5104.0,97.7615,97.8576,97.7527,97.8576,5104.0
2019-12-27 15:20:00,111.97,111.97,111.94,111.95,8327.0,97.8751,97.8751,97.8489,97.8576,8327.0
2019-12-27 15:30:00,111.96,112.04,111.92,111.97,12758.0,97.8664,97.9363,97.8314,97.8751,12758.0
2019-12-27 15:40:00,111.98,111.99,111.79,111.84,22401.0,97.8839,97.8926,97.7178,97.7615,22401.0
2019-12-27 15:50:00,111.81,111.99,111.77,111.87,66657.0,97.7353,97.8926,97.7003,97.7877,66657.0
2019-12-30 09:30:00,112.0,112.05,111.64,111.75,14038.0,97.9013,97.945,97.5867,97.6828,14038.0
2019-12-30 09:40:00,111.78,111.79,111.64,111.75,9419.0,97.709,97.7178,97.5867,97.6828,9419.0
2019-12-30 09:50:00,111.79,111.87,111.74,111.86,4655.0,97.7178,97.7877,97.6741,97.779,4655.0
2019-12-30 10:00:00,111.84,111.86,111.72,111.73,6673.0,97.7615,97.779,97.6566,97.6653,6673.0
2019-12-30 10:10:00,111.69,111.73,111.47,111.53,18069.0,97.6304,97.6653,97.4381,97.4905,18069.0
2019-12-30 10:20:00,111.56,111.61,111.34,111.37,6920.0,97.5167,97.5604,97.3244,97.3506,6920.0
2019-12-30 10:30:00,111.48,111.5,111.38,111.5,5734.0,97.4468,97.4643,97.3594,97.4643,5734.0
2019-12-30 10:40:00,111.51,111.57,111.46,111.51,8085.0,97.473,97.5255,97.4293,97.473,8085.0
2019-12-30 10:50:00,111.51,111.68,111.48,111.61,6451.0,97.473,97.6216,97.4468,97.5604,6451.0
2019-12-30 11:00:00,111.61,111.62,111.51,111.57,6726.0,97.5604,97.5692,97.473,97.5255,6726.0
2019-12-30 11:10:00,111.57,111.7,111.51,111.68,5470.0,97.5255,97.6391,97.473,97.6216,5470.0
2019-12-30 11:20:00,111.65,111.68,111.59,111.63,5700.0,97.5954,97.6216,97.5429,97.5779,5700.0
2019-12-30 11:30:00,111.64,111.64,111.45,111.49,10989.0,97.5867,97.5867,97.4206,97.4555,10989.0
2019-12-30 11:40:00,111.5,111.53,111.45,111.47,15505.0,97.4643,97.4905,97.4206,97.4381,15505.0
2019-12-30 11:50:00,111.46,111.52,111.45,111.49,8677.0,97.4293,97.4818,97.4206,97.4555,8677.0
2019-12-30 12:00:00,111.49,111.52,111.45,111.48,11061.0,97.4555,97.4818,97.4206,97.4468,11061.0
2019-12-30 12:10:00,111.48,111.65,111.47,111.65,9079.0,97.4468,97.5954,97.4381,97.5954,9079.0
2019-12-30 12:20:00,111.64,111.71,111.62,111.7,4981.0,97.5867,97.6478,97.5692,97.6391,4981.0
2019-12-30 12:30:00,111.69,111.81,111.68,111.79,6995.0,97.6304,97.7353,97.6216,97.7178,6995.0
2019-12-30 12:40:00,111.79,111.84,111.77,111.83,8270.0,97.7178,97.7615,97.7003,97.7527,8270.0
2019-12-30 12:50:00,111.84,111.84,111.77,111.79,6535.0,97.7615,97.7615,97.7003,97.7178,6535.0
2019-12-30 13:00:00,111.8,111.82,111.72,111.73,4563.0,97.7265,97.744,97.6566,97.6653,4563.0
2019-12-30 13:10:00,111.72,111.93,111.72,111.83,36027.0,97.6566,97.8401,97.6566,97.7527,36027.0
2019-12-30 13:20:00,111.84,111.84,111.72,111.74,14536.0,97.7615,97.7615,97.6566,97.6741,14536.0
2019-12-30 13:30:00,111.74,111.75,111.68,111.68,5959.0,97.6741,97.6828,97.6216,97.6216,5959.0
2019-12-30 13:40:00,111.67,111.73,111.67,111.7,8305.0,97.6129,97.6653,97.6129,97.6391,8305.0
2019-12-30 13:50:00,111.72,111.83,111.72,111.81,8112.0,97.6566,97.7527,97.6566,97.7353,8112.0
2019-12-30 14:00:00,111.81,111.81,111.73,111.8,5969.0,97.7353,97.7353,97.6653,97.7265,5969.0
2019-12-30 14:10:00,111.79,111.89,111.77,111.89,4409.0,97.7178,97.8052,97.7003,97.8052,4409.0
2019-12-30 14:20:00,111.88,111.9,111.84,111.9,8225.0,97.7964,97.8139,97.7615,97.8139,8225.0
2019-12-30 14:30:00,111.92,111.94,111.91,111.93,4823.0,97.8314,97.8489,97.8227,97.8401,4823.0
2019-12-30 14:40:00,111.93,112.0,111.91,111.97,9238.0,97.8401,97.9013,97.8227,97.8751,9238.0
2019-12-30 14:50:00,111.97,112.0,111.91,111.91,6000.0,97.8751,97.9013,97.8227,97.8227,6000.0
2019-12-30 15:00:00,111.93,111.98,111.86,111.95,13016.0,97.8401,97.8839,97.779,97.8576,13016.0
2019-12-30 15:10:00,111.94,112.03,111.94,111.99,8600.0,97.8489,97.9276,97.8489,97.8926,8600.0
2019-12-30 15:20:00,111.99,112.01,111.93,111.96,9480.0,97.8926,97.9101,97.8401,97.8664,9480.0
2019-12-30 15:30:00,111.95,111.97,111.86,111.92,13481.0,97.8576,97.8751,97.779,97.8314,13481.0
2019-12-30 15:40:00,111.92,111.94,111.86,111.89,25059.0,97.8314,97.8489,97.779,97.8052,25059.0
2019-12-30 15:50:00,111.83,111.93,111.68,111.77,108274.0,97.7527,97.8401,97.6216,97.7003,108274.0
2019-12-31 09:30:00,111.82,112.05,111.59,111.88,18660.0,97.744,97.945,97.5429,97.7964,18660.0
2019-12-31 09:40:00,111.93,112.41,111.91,112.34,10294.0,97.8401,98.2597,97.8227,98.1985,10294.0
2019-12-31 09:50:00,112.32,112.4,112.14,112.27,9711.0,98.1811,98.251,98.0237,98.1373,9711.0
2019-12-31 10:00:00,112.3,112.36,112.19,112.29,21525.0,98.1636,98.216,98.0674,98.1548,21525.0
2019-12-31 10:10:00,112.31,112.33,112.17,112.22,18152.0,98.1723,98.1898,98.0499,98.0936,18152.0
2019-12-31 10:20:00,112.2,112.2,112.02,112.02,9295.0,98.0762,98.0762,97.9188,97.9188,9295.0
2019-12-31 10:30:00,111.97,112.0,111.83,111.93,6823.0,97.8751,97.9013,97.7527,97.8401,6823.0
2019-12-31 10:40:00,111.93,111.95,111.82,111.9,7312.0,97.8401,97.8576,97.744,97.8139,7312.0
2019-12-31 10:50:00,111.89,111.94,111.82,111.82,6653.0,97.8052,97.8489,97.744,97.744,6653.0
2019-12-31 11:00:00,111.81,111.91,111.81,111.86,10764.0,97.7353,97.8227,97.7353,97.779,10764.0
2019-12-31 11:10:00,111.86,111.86,111.74,111.84,3572.0,97.779,97.779,97.6741,97.7615,3572.0
2019-12-31 11:20:00,111.84,111.84,111.71,111.76,6577.0,97.7615,97.7615,97.6478,97.6915,6577.0
2019-12-31 11:30:00,111.77,111.82,111.7,111.73,8513.0,97.7003,97.744,97.6391,97.6653,8513.0
2019-12-31 11:40:00,111.71,111.86,111.68,111.81,6800.0,97.6478,97.779,97.6216,97.7353,6800.0
2019-12-31 11:50:00,111.8,111.81,111.69,111.74,16339.0,97.7265,97.7353,97.6304,97.6741,16339.0
2019-12-31 12:00:00,111.71,111.72,111.65,111.7,5499.0,97.6478,97.6566,97.5954,97.6391,5499.0
2019-12-31 12:10:00,111.68,111.69,111.63,111.65,5503.0,97.6216,97.6304,97.5779,97.5954,5503.0
2019-12-31 12:20:00,111.64,111.76,111.63,111.76,7405.0,97.5867,97.6915,97.5779,97.6915,7405.0
2019-12-31 12:30:00,111.76,111.87,111.75,111.87,5398.0,97.6915,97.7877,97.6828,97.7877,5398.0
2019-12-31 12:40:00,111.88,111.94,111.79,111.83,5759.0,97.7964,97.8489,97.7178,97.7527,5759.0
2019-12-31 12:50:00,111.83,111.91,111.81,111.89,4928.0,97.7527,97.8227,97.7353,97.8052,4928.0
2019-12-31 13:00:00,111.89,111.95,111.88,111.95,5488.0,97.8052,97.8576,97.7964,97.8576,5488.0
2019-12-31 13:10:00,111.95,111.96,111.88,111.91,13686.0,97.8576,97.8664,97.7964,97.8227,13686.0
2019-12-31 13:20:00,111.92,111.93,111.89,111.9,6284.0,97.8314,97.8401,97.8052,97.8139,6284.0
2019-12-31 13:30:00,111.9,111.98,111.9,111.97,7545.0,97.8139,97.8839,97.8139,97.8751,7545.0
2019-12-31 13:40:00,111.98,111.99,111.93,111.97,5635.0,97.8839,97.8926,97.8401,97.8751,5635.0
2019-12-31 13:50:00,111.97,111.99,111.95,111.98,5970.0,97.8751,97.8926,97.8576,97.8839,5970.0
2019-12-31 14:00:00,111.98,111.98,111.91,111.95,13080.0,97.8839,97.8839,97.8227,97.8576,13080.0
2019-12-31 14:10:00,111.96,112.01,111.92,112.01,10490.0,97.8664,97.9101,97.8314,97.9101,10490.0
2019-12-31 14:20:00,112.01,112.05,111.99,112.05,13222.0,97.9101,97.945,97.8926,97.945,13222.0
2019-12-31 14:30:00,112.05,112.06,112.0,112.01,9239.0,97.945,97.9538,97.9013,97.9101,9239.0
2019-12-31 14:40:00,112.02,112.07,112.01,112.05,7116.0,97.9188,97.9625,97.9101,97.945,7116.0
2019-12-31 14:50:00,112.05,112.07,112.02,112.06,8408.0,97.945,97.9625,97.9188,97.9538,8408.0
2019-12-31 15:00:00,112.06,112.11,112.05,112.1,14755.0,97.9538,97.9975,97.945,97.9887,14755.0
2019-12-31 15:10:00,112.11,112.24,112.1,112.19,16867.0,97.9975,98.1111,97.9887,98.0674,16867.0
2019-12-31 15:20:00,112.18,112.33,112.16,112.33,21117.0,98.0587,98.1898,98.0412,98.1898,21117.0
2019-12-31 15:30:00,112.33,112.34,112.2,112.24,27156.0,98.1898,98.1985,98.0762,98.1111,27156.0
2019-12-31 15:40:00,112.24,112.32,112.23,112.26,33023.0,98.1111,98.1811,98.1024,98.1286,33023.0
2019-12-31 15:50:00,112.27,112.48,112.23,112.41,98577.0,98.1373,98.3209,98.1024,98.2597,98577.0
2020-01-02 09:30:00,112.97,113.0,112.66,112.77,36938.0,98.7492,98.7755,98.4783,98.5744,36938.0
2020-01-02 09:40:00,112.77,112.77,112.46,112.47,10810.0,98.5744,98.5744,98.3034,98.3122,10810.0
2020-01-02 09:50:00,112.42,112.54,112.36,112.44,9777.0,98.2685,98.3734,98.216,98.2859,9777.0
2020-01-02 10:00:00,112.38,112.38,112.16,112.3,14513.0,98.2335,98.2335,98.0412,98.1636,14513.0
2020-01-02 10:10:00,112.3,112.3,111.99,112.11,13199.0,98.1636,98.1636,97.8926,97.9975,13199.0
2020-01-02 10:20:00,112.06,112.11,111.96,112.04,10686.0,97.9538,97.9975,97.8664,97.9363,10686.0
2020-01-02 10:30:00,112.11,112.24,112.04,112.06,7822.0,97.9975,98.1111,97.9363,97.9538,7822.0
2020-01-02 10:40:00,112.06,112.11,111.66,111.75,9803.0,97.9538,97.9975,97.6041,97.6828,9803.0
2020-01-02 10:50:00,111.8,112.02,111.76,112.0,28713.0,97.7265,97.9188,97.6915,97.9013,28713.0
2020-01-02 11:00:00,112.02,112.07,111.84,111.88,13873.0,97.9188,97.9625,97.7615,97.7964,13873.0
2020-01-02 11:10:00,111.91,111.97,111.79,111.83,15800.0,97.8227,97.8751,97.7178,97.7527,15800.0
2020-01-02 11:20:00,111.84,112.0,111.78,111.98,17397.0,97.7615,97.9013,97.709,97.8839,17397.0
2020-01-02 11:30:00,111.98,112.01,111.78,111.93,11631.0,97.8839,97.9101,97.709,97.8401,11631.0
2020-01-02 11:40:00,111.93,111.96,111.85,111.91,8190.0,97.8401,97.8664,97.7702,97.8227,8190.0
2020-01-02 11:50:00,111.9,112.01,111.9,111.95,7881.0,97.8139,97.9101,97.8139,97.8576,7881.0
2020-01-02 12:00:00,111.95,112.02,111.86,111.95,26440.0,97.8576,97.9188,97.779,97.8576,26440.0
2020-01-02 12:10:00,111.95,112.03,111.83,112.01,34295.0,97.8576,97.9276,97.7527,97.9101,34295.0
2020-01-02 12:20:00,112.02,112.05,111.93,111.93,7720.0,97.9188,97.945,97.8401,97.8401,7720.0
2020-01-02 12:30:00,111.94,111.98,111.89,111.92,9374.0,97.8489,97.8839,97.8052,97.8314,9374.0
2020-01-02 12:40:00,111.95,112.07,111.93,111.93,10487.0,97.8576,97.9625,97.8401,97.8401,10487.0
2020-01-02 12:50:00,111.95,111.96,111.86,111.86,8663.0,97.8576,97.8664,97.779,97.779,8663.0
2020-01-02 13:00:00,111.88,111.91,111.8,111.87,6810.0,97.7964,97.8227,97.7265,97.7877,6810.0
2020-01-02 13:10:00,111.86,111.92,111.85,111.89,5334.0,97.779,97.8314,97.7702,97.8052,5334.0
2020-01-02 13:20:00,111.9,111.95,111.89,111.95,5749.0,97.8139,97.8576,97.8052,97.8576,5749.0
2020-01-02 13:30:00,111.97,111.97,111.85,111.89,9668.0,97.8751,97.8751,97.7702,97.8052,9668.0
2020-01-02 13:40:00,111.89,111.99,111.89,111.95,17989.0,97.8052,97.8926,97.8052,97.8576,17989.0
2020-01-02 13:50:00,111.95,111.99,111.87,111.9,10256.0,97.8576,97.8926,97.7877,97.8139,10256.0
2020-01-02 14:00:00,111.91,112.0,111.85,111.97,8492.0,97.8227,97.9013,97.7702,97.8751,8492.0
2020-01-02 14:10:00,111.99,112.08,111.96,112.04,7296.0,97.8926,97.9713,97.8664,97.9363,7296.0
2020-01-02 14:20:00,112.05,112.14,112.05,112.05,15942.0,97.945,98.0237,97.945,97.945,15942.0
2020-01-02 14:30:00,112.07,112.18,112.07,112.15,20556.0,97.9625,98.0587,97.9625,98.0325,20556.0
2020-01-02 14:40:00,112.15,112.24,112.12,112.22,21459.0,98.0325,98.1111,98.0062,98.0936,21459.0
2020-01-02 14:50:00,112.22,112.27,112.16,112.21,7941.0,98.0936,98.1373,98.0412,98.0849,7941.0
2020-01-02 15:00:00,112.21,112.29,112.21,112.29,11552.0,98.0849,98.1548,98.0849,98.1548,11552.0
2020-01-02 15:10:00,112.3,112.37,112.3,112.36,13860.0,98.1636,98.2248,98.1636,98.216,13860.0
2020-01-02 15:20:00,112.35,112.5,112.35,112.43,16507.0,98.2073,98.3384,98.2073,98.2772,16507.0
2020-01-02 15:30:00,112.43,112.49,112.37,112.48,20642.0,98.2772,98.3297,98.2248,98.3209,20642.0
2020-01-02 15:40:00,112.49,112.58,112.47,112.5,33348.0,98.3297,98.4083,98.3122,98.3384,33348.0
2020-01-02 15:50:00,112.52,112.84,112.51,112.81,85648.0,98.3559,98.6356,98.3471,98.6094,85648.0
2020-01-03 09:30:00,111.84,112.64,111.77,112.04,18789.0,97.7615,98.4608,97.7003,97.9363,18789.0
2020-01-03 09:40:00,112.03,112.15,111.89,111.98,14393.0,97.9276,98.0325,97.8052,97.8839,14393.0
2020-01-03 09:50:00,112.08,112.53,112.04,112.31,17522.0,97.9713,98.3646,97.9363,98.1723,17522.0
2020-01-03 10:00:00,112.26,112.31,112.0,112.07,22947.0,98.1286,98.1723,97.9013,97.9625,22947.0
2020-01-03 10:10:00,112.11,112.4,112.05,112.17,11900.0,97.9975,98.251,97.945,98.0499,11900.0
2020-01-03 10:20:00,112.17,112.51,112.11,112.51,8761.0,98.0499,98.3471,97.9975,98.3471,8761.0
2020-01-03 10:30:00,112.52,112.57,112.45,112.46,7674.0,98.3559,98.3996,98.2947,98.3034,7674.0
2020-01-03 10:40:00,112.49,112.7,112.47,112.53,9056.0,98.3297,98.5132,98.3122,98.3646,9056.0
2020-01-03 10:50:00,112.52,112.52,112.3,112.42,11254.0,98.3559,98.3559,98.1636,98.2685,11254.0
2020-01-03 11:00:00,112.42,112.5,112.33,112.48,9793.0,98.2685,98.3384,98.1898,98.3209,9793.0
2020-01-03 11:10:00,112.42,112.5,112.34,112.39,12638.0,98.2685,98.3384,98.1985,98.2422,12638.0
2020-01-03 11:20:00,112.42,112.65,112.42,112.57,6854.0,98.2685,98.4695,98.2685,98.3996,6854.0
2020-01-03 11:30:00,112.57,112.74,112.57,112.74,10419.0,98.3996,98.5482,98.3996,98.5482,10419.0
2020-01-03 11:40:00,112.75,112.77,112.63,112.7,10725.0,98.5569,98.5744,98.452,98.5132,10725.0
2020-01-03 11:50:00,112.73,112.8,112.7,112.72,9211.0,98.5394,98.6006,98.5132,98.5307,9211.0
2020-01-03 12:00:00,112.71,112.75,112.6,112.61,16734.0,98.522,98.5569,98.4258,98.4345,16734.0
2020-01-03 12:10:00,112.62,112.73,112.58,112.71,7080.0,98.4433,98.5394,98.4083,98.522,7080.0
2020-01-03 12:20:00,112.73,112.73,112.6,112.66,8339.0,98.5394,98.5394,98.4258,98.4783,8339.0
2020-01-03 12:30:00,112.67,112.73,112.63,112.72,14730.0,98.487,98.5394,98.452,98.5307,14730.0
2020-01-03 12:40:00,112.73,112.78,112.71,112.78,6314.0,98.5394,98.5831,98.522,98.5831,6314.0
2020-01-03 12:50:00,112.78,112.8,112.7,112.77,7752.0,98.5831,98.6006,98.5132,98.5744,7752.0
2020-01-03 13:00:00,112.75,112.84,112.74,112.78,8061.0,98.5569,98.6356,98.5482,98.5831,8061.0
2020-01-03 13:10:00,112.79,112.87,112.78,112.85,7421.0,98.5919,98.6618,98.5831,98.6443,7421.0
2020-01-03 13:20:00,112.85,112.92,112.84,112.88,8604.0,98.6443,98.7055,98.6356,98.6706,8604.0
2020-01-03 13:30:00,112.88,112.93,112.4,112.56,20054.0,98.6706,98.7143,98.251,98.3908,20054.0
2020-01-03 13:40:00,112.63,112.76,112.6,112.73,15463.0,98.452,98.5657,98.4258,98.5394,15463.0
2020-01-03 13:50:00,112.72,112.75,112.64,112.65,7331.0,98.5307,98.5569,98.4608,98.4695,7331.0
2020-01-03 14:00:00,112.69,112.76,112.62,112.7,13412.0,98.5045,98.5657,98.4433,98.5132,13412.0
2020-01-03 14:10:00,112.69,112.73,112.61,112.67,11531.0,98.5045,98.5394,98.4345,98.487,11531.0
2020-01-03 14:20:00,112.69,112.78,112.66,112.78,6949.0,98.5045,98.5831,98.4783,98.5831,6949.0
2020-01-03 14:30:00,112.77,112.78,112.63,112.75,23727.0,98.5744,98.5831,98.452,98.5569,23727.0
2020-01-03 14:40:00,112.76,112.92,112.75,112.9,9362.0,98.5657,98.7055,98.5569,98.688,9362.0
2020-01-03 14:50:00,112.9,113.01,112.89,112.96,15030.0,98.688,98.7842,98.6793,98.7405,15030.0
2020-01-03 15:00:00,112.96,113.02,112.91,113.0,19006.0,98.7405,98.7929,98.6968,98.7755,19006.0
2020-01-03 15:10:00,112.99,113.1,112.92,112.94,29082.0,98.7667,98.8629,98.7055,98.723,29082.0
2020-01-03 15:20:00,112.94,112.96,112.78,112.87,17089.0,98.723,98.7405,98.5831,98.6618,17089.0
2020-01-03 15:30:00,112.87,112.88,112.76,112.8,16481.0,98.6618,98.6706,98.5657,98.6006,16481.0
2020-01-03 15:40:00,112.79,112.99,112.78,112.96,24058.0,98.5919,98.7667,98.5831,98.7405,24058.0
2020-01-03 15:50:00,112.92,113.07,112.83,112.83,62133.0,98.7055,98.8366,98.6269,98.6269,62133.0
2020-01-06 09:30:00,112.34,112.34,112.04,112.15,32327.0,98.1985,98.1985,97.9363,98.0325,32327.0
2020-01-06 09:40:00,112.15,112.37,112.13,112.16,13075.0,98.0325,98.2248,98.015,98.0412,13075.0
2020-01-06 09:50:00,112.17,112.32,112.15,112.32,11251.0,98.0499,98.1811,98.0325,98.1811,11251.0
2020-01-06 10:00:00,112.38,112.62,112.29,112.59,14913.0,98.2335,98.4433,98.1548,98.4171,14913.0
2020-01-06 10:10:00,112.58,112.73,112.57,112.7,13705.0,98.4083,98.5394,98.3996,98.5132,13705.0
2020-01-06 10:20:00,112.68,112.83,112.68,112.82,27943.0,98.4957,98.6269,98.4957,98.6181,27943.0
2020-01-06 10:30:00,112.81,112.88,112.69,112.87,8361.0,98.6094,98.6706,98.5045,98.6618,8361.0
2020-01-06 10:40:00,112.87,112.87,112.68,112.68,7095.0,98.6618,98.6618,98.4957,98.4957,7095.0
2020-01-06 10:50:00,112.65,112.75,112.54,112.58,12734.0,98.4695,98.5569,98.3734,98.4083,12734.0
2020-01-06 11:00:00,112.57,112.66,112.53,112.66,14122.0,98.3996,98.4783,98.3646,98.4783,14122.0
2020-01-06 11:10:00,112.66,112.86,112.63,112.8,10335.0,98.4783,98.6531,98.452,98.6006,10335.0
2020-01-06 11:20:00,112.77,112.8,112.63,112.69,5746.0,98.5744,98.6006,98.452,98.5045,5746.0
2020-01-06 11:30:00,112.69,112.86,112.69,112.78,8747.0,98.5045,98.6531,98.5045,98.5831,8747.0
2020-01-06 11:40:00,112.78,112.84,112.76,112.76,9148.0,98.5831,98.6356,98.5657,98.5657,9148.0
2020-01-06 11:50:00,112.73,112.77,112.67,112.74,8846.0,98.5394,98.5744,98.487,98.5482,8846.0
2020-01-06 12:00:00,112.71,112.71,112.6,112.69,9640.0,98.522,98.522,98.4258,98.5045,9640.0
2020-01-06 12:10:00,112.71,112.72,112.65,112.7,7594.0,98.522,98.5307,98.4695,98.5132,7594.0
2020-01-06 12:20:00,112.7,112.72,112.65,112.71,6347.0,98.5132,98.5307,98.4695,98.522,6347.0
2020-01-06 12:30:00,112.72,112.76,112.68,112.75,15271.0,98.5307,98.5657,98.4957,98.5569,15271.0
2020-01-06 12:40:00,112.74,112.88,112.74,112.85,8307.0,98.5482,98.6706,98.5482,98.6443,8307.0
2020-01-06 12:50:00,112.87,112.88,112.8,112.86,4537.0,98.6618,98.6706,98.6006,98.6531,4537.0
2020-01-06 13:00:00,112.86,113.0,112.84,112.99,11141.0,98.6531,98.7755,98.6356,98.7667,11141.0
2020-01-06 13:10:00,112.98,113.0,112.94,112.97,6479.0,98.758,98.7755,98.723,98.7492,6479.0
2020-01-06 13:20:00,112.98,113.09,112.95,113.08,8248.0,98.758,98.8541,98.7317,98.8454,8248.0
2020-01-06 13:30:00,113.08,113.12,112.99,113.1,9736.0,98.8454,98.8803,98.7667,98.8629,9736.0
2020-01-06 13:40:00,113.08,113.09,112.97,113.07,8667.0,98.8454,98.8541,98.7492,98.8366,8667.0
2020-01-06 13:50:00,113.07,113.1,112.96,112.98,14386.0,98.8366,98.8629,98.7405,98.758,14386.0
2020-01-06 14:00:00,112.99,113.07,112.95,113.06,10277.0,98.7667,98.8366,98.7317,98.8279,10277.0
2020-01-06 14:10:00,113.07,113.18,113.06,113.16,11104.0,98.8366,98.9328,98.8279,98.9153,11104.0
2020-01-06 14:20:00,113.18,113.21,113.1,113.11,7958.0,98.9328,98.959,98.8629,98.8716,7958.0
2020-01-06 14:30:00,113.11,113.14,113.07,113.09,13963.0,98.8716,98.8978,98.8366,98.8541,13963.0
2020-01-06 14:40:00,113.1,113.11,113.02,113.03,7135.0,98.8629,98.8716,98.7929,98.8017,7135.0
2020-01-06 14:50:00,113.04,113.07,113.01,113.02,5464.0,98.8104,98.8366,98.7842,98.7929,5464.0
2020-01-06 15:00:00,113.02,113.02,112.91,112.96,16876.0,98.7929,98.7929,98.6968,98.7405,16876.0
2020-01-06 15:10:00,112.95,113.09,112.94,113.02,31777.0,98.7317,98.8541,98.723,98.7929,31777.0
2020-01-06 15:20:00,113.02,113.09,113.0,113.01,16731.0,98.7929,98.8541,98.7755,98.7842,16731.0
2020-01-06 15:30:00,113.01,113.02,112.89,113.01,13697.0,98.7842,98.7929,98.6793,98.7842,13697.0
2020-01-06 15:40:00,113.02,113.08,112.98,113.01,19534.0,98.7929,98.8454,98.758,98.7842,19534.0
2020-01-06 15:50:00,113.05,113.21,112.96,113.21,50687.0,98.8192,98.959,98.7405,98.959,50687.0
2020-01-07 09:30:00,112.68,112.83,112.3,112.65,26532.0,98.4957,98.6269,98.1636,98.4695,26532.0
2020-01-07 09:40:00,112.73,112.85,112.59,112.85,8634.0,98.5394,98.6443,98.4171,98.6443,8634.0
2020-01-07 09:50:00,112.86,112.99,112.63,112.64,8779.0,98.6531,98.7667,98.452,98.4608,8779.0
2020-01-07 10:00:00,112.72,112.72,112.59,112.61,8838.0,98.5307,98.5307,98.4171,98.4345,8838.0
2020-01-07 10:10:00,112.58,112.69,112.53,112.53,12992.0,98.4083,98.5045,98.3646,98.3646,12992.0
2020-01-07 10:20:00,112.53,112.72,112.46,112.72,11115.0,98.3646,98.5307,98.3034,98.5307,11115.0
2020-01-07 10:30:00,112.72,112.72,112.54,112.59,7588.0,98.5307,98.5307,98.3734,98.4171,7588.0
2020-01-07 10:40:00,112.59,112.71,112.55,112.69,11216.0,98.4171,98.522,98.3821,98.5045,11216.0
2020-01-07 10:50:00,112.67,112.78,112.64,112.76,9492.0,98.487,98.5831,98.4608,98.5657,9492.0
2020-01-07 11:00:00,112.74,112.83,112.7,112.73,8024.0,98.5482,98.6269,98.5132,98.5394,8024.0
2020-01-07 11:10:00,112.73,112.8,112.73,112.76,7796.0,98.5394,98.6006,98.5394,98.5657,7796.0
2020-01-07 11:20:00,112.76,112.76,112.64,112.74,15297.0,98.5657,98.5657,98.4608,98.5482,15297.0
2020-01-07 11:30:00,112.72,112.72,112.54,112.54,9147.0,98.5307,98.5307,98.3734,98.3734,9147.0
2020-01-07 11:40:00,112.53,112.55,112.41,112.42,6187.0,98.3646,98.3821,98.2597,98.2685,6187.0
2020-01-07 11:50:00,112.43,112.47,112.37,112.39,11424.0,98.2772,98.3122,98.2248,98.2422,11424.0
2020-01-07 12:00:00,112.38,112.46,112.38,112.41,8180.0,98.2335,98.3034,98.2335,98.2597,8180.0
2020-01-07 12:10:00,112.4,112.55,112.39,112.54,9888.0,98.251,98.3821,98.2422,98.3734,9888.0
2020-01-07 12:20:00,112.58,112.66,112.56,112.59,7134.0,98.4083,98.4783,98.3908,98.4171,7134.0
2020-01-07 12:30:00,112.58,112.58,112.43,112.45,6060.0,98.4083,98.4083,98.2772,98.2947,6060.0
2020-01-07 12:40:00,112.44,112.45,112.35,112.36,12999.0,98.2859,98.2947,98.2073,98.216,12999.0
2020-01-07 12:50:00,112.34,112.35,112.26,112.3,7478.0,98.1985,98.2073,98.1286,98.1636,7478.0
2020-01-07 13:00:00,112.31,112.32,112.16,112.18,7756.0,98.1723,98.1811,98.0412,98.0587,7756.0
2020-01-07 13:10:00,112.17,112.25,112.16,112.25,7035.0,98.0499,98.1199,98.0412,98.1199,7035.0
2020-01-07 13:20:00,112.21,112.26,112.19,112.21,6601.0,98.0849,98.1286,98.0674,98.0849,6601.0
2020-01-07 13:30:00,112.22,112.33,112.21,112.22,19040.0,98.0936,98.1898,98.0849,98.0936,19040.0
2020-01-07 13:40:00,112.22,112.28,112.19,112.26,6048.0,98.0936,98.1461,98.0674,98.1286,6048.0
2020-01-07 13:50:00,112.27,112.43,112.26,112.42,8153.0,98.1373,98.2772,98.1286,98.2685,8153.0
2020-01-07 14:00:00,112.41,112.49,112.36,112.47,5817.0,98.2597,98.3297,98.216,98.3122,5817.0
2020-01-07 14:10:00,112.46,112.51,112.44,112.49,11349.0,98.3034,98.3471,98.2859,98.3297,11349.0
2020-01-07 14:20:00,112.49,112.59,112.48,112.58,9803.0,98.3297,98.4171,98.3209,98.4083,9803.0
2020-01-07 14:30:00,112.59,112.6,112.48,112.48,12599.0,98.4171,98.4258,98.3209,98.3209,12599.0
2020-01-07 14:40:00,112.46,112.46,112.34,112.37,10679.0,98.3034,98.3034,98.1985,98.2248,10679.0
2020-01-07 14:50:00,112.36,112.46,112.33,112.46,14223.0,98.216,98.3034,98.1898,98.3034,14223.0
2020-01-07 15:00:00,112.47,112.53,112.37,112.41,10427.0,98.3122,98.3646,98.2248,98.2597,10427.0
2020-01-07 15:10:00,112.41,112.5,112.39,112.47,11847.0,98.2597,98.3384,98.2422,98.3122,11847.0
2020-01-07 15:20:00,112.48,112.49,112.33,112.34,18561.0,98.3209,98.3297,98.1898,98.1985,18561.0
2020-01-07 15:30:00,112.35,112.45,112.33,112.34,21219.0,98.2073,98.2947,98.1898,98.1985,21219.0
2020-01-07 15:40:00,112.34,112.42,112.3,112.4,25358.0,98.1985,98.2685,98.1636,98.251,25358.0
2020-01-07 15:50:00,112.39,112.41,112.17,112.19,69403.0,98.2422,98.2597,98.0499,98.0674,69403.0
2020-01-08 09:30:00,112.55,113.16,112.43,112.76,22849.0,98.3821,98.9153,98.2772,98.5657,22849.0
2020-01-08 09:40:00,112.77,113.0,112.77,112.94,14331.0,98.5744,98.7755,98.5744,98.723,14331.0
2020-01-08 09:50:00,112.95,113.09,112.88,113.08,19230.0,98.7317,98.8541,98.6706,98.8454,19230.0
2020-01-08 10:00:00,113.07,113.07,112.98,112.98,13707.0,98.8366,98.8366,98.758,98.758,13707.0
2020-01-08 10:10:00,112.98,113.1,112.95,113.0,21625.0,98.758,98.8629,98.7317,98.7755,21625.0
2020-01-08 10:20:00,113.0,113.07,112.87,112.92,18684.0,98.7755,98.8366,98.6618,98.7055,18684.0
2020-01-08 10:30:00,112.93,113.11,112.91,113.11,9342.0,98.7143,98.8716,98.6968,98.8716,9342.0
2020-01-08 10:40:00,113.11,113.11,112.85,112.9,24415.0,98.8716,98.8716,98.6443,98.688,24415.0
2020-01-08 10:50:00,112.95,113.11,112.93,113.04,11686.0,98.7317,98.8716,98.7143,98.8104,11686.0
2020-01-08 11:00:00,113.04,113.1,112.93,113.1,30584.0,98.8104,98.8629,98.7143,98.8629,30584.0
2020-01-08 11:10:00,113.13,113.21,113.08,113.21,21138.0,98.8891,98.959,98.8454,98.959,21138.0
2020-01-08 11:20:00,113.24,113.3,113.03,113.26,30512.0,98.9852,99.0377,98.8017,99.0027,30512.0
2020-01-08 11:30:00,113.24,113.37,113.1,113.34,26279.0,98.9852,99.0989,98.8629,99.0727,26279.0
2020-01-08 11:40:00,113.31,113.65,113.31,113.58,19277.0,99.0464,99.3436,99.0464,99.2824,19277.0
2020-01-08 11:50:00,113.62,113.83,113.35,113.64,37136.0,99.3174,99.501,99.0814,99.3349,37136.0
2020-01-08 12:00:00,113.68,113.72,113.52,113.58,22582.0,99.3699,99.4048,99.23,99.2824,22582.0
2020-01-08 12:10:00,113.58,113.62,113.47,113.52,14220.0,99.2824,99.3174,99.1863,99.23,14220.0
2020-01-08 12:20:00,113.51,113.62,113.42,113.51,18609.0,99.2213,99.3174,99.1426,99.2213,18609.0
2020-01-08 12:30:00,113.5,113.52,113.39,113.39,9184.0,99.2125,99.23,99.1164,99.1164,9184.0
2020-01-08 12:40:00,113.42,113.5,113.39,113.41,27356.0,99.1426,99.2125,99.1164,99.1338,27356.0
2020-01-08 12:50:00,113.41,113.43,113.3,113.36,17858.0,99.1338,99.1513,99.0377,99.0901,17858.0
2020-01-08 13:00:00,113.35,113.37,113.29,113.3,19620.0,99.0814,99.0989,99.0289,99.0377,19620.0
2020-01-08 13:10:00,113.3,113.38,113.2,113.23,21771.0,99.0377,99.1076,98.9503,98.9765,21771.0
2020-01-08 13:20:00,113.24,113.27,113.19,113.25,20084.0,98.9852,99.0115,98.9415,98.994,20084.0
2020-01-08 13:30:00,113.25,113.28,113.16,113.2,17153.0,98.994,99.0202,98.9153,98.9503,17153.0
2020-01-08 13:40:00,113.21,113.25,113.08,113.08,51597.0,98.959,98.994,98.8454,98.8454,51597.0
2020-01-08 13:50:00,113.07,113.07,112.95,112.98,31629.0,98.8366,98.8366,98.7317,98.758,31629.0
2020-01-08 14:00:00,112.98,113.11,112.98,113.06,16281.0,98.758,98.8716,98.758,98.8279,16281.0
2020-01-08 14:10:00,113.05,113.18,113.04,113.17,15218.0,98.8192,98.9328,98.8104,98.9241,15218.0
2020-01-08 14:20:00,113.18,113.18,113.05,113.11,15011.0,98.9328,98.9328,98.8192,98.8716,15011.0
2020-01-08 14:30:00,113.1,113.12,112.92,112.93,35561.0,98.8629,98.8803,98.7055,98.7143,35561.0
2020-01-08 14:40:00,112.92,113.02,112.9,113.02,11973.0,98.7055,98.7929,98.688,98.7929,11973.0
2020-01-08 14:50:00,113.02,113.09,113.01,113.09,15315.0,98.7929,98.8541,98.7842,98.8541,15315.0
2020-01-08 15:00:00,113.09,113.1,112.91,113.06,32730.0,98.8541,98.8629,98.6968,98.8279,32730.0
2020-01-08 15:10:00,113.06,113.1,112.97,112.99,37345.0,98.8279,98.8629,98.7492,98.7667,37345.0
2020-01-08 15:20:00,112.99,113.1,112.98,113.08,22879.0,98.7667,98.8629,98.758,98.8454,22879.0
2020-01-08 15:30:00,113.06,113.14,113.0,113.06,27081.0,98.8279,98.8978,98.7755,98.8279,27081.0
2020-01-08 15:40:00,113.07,113.07,112.56,112.56,51836.0,98.8366,98.8366,98.3908,98.3908,51836.0
2020-01-08 15:50:00,112.52,112.62,112.45,112.49,169186.0,98.3559,98.4433,98.2947,98.3297,169186.0
2020-01-09 09:30:00,113.0,113.63,112.72,113.52,36557.0,98.7755,99.3261,98.5307,99.23,36557.0
2020-01-09 09:40:00,113.48,113.75,113.44,113.72,40130.0,99.195,99.431,99.1601,99.4048,40130.0
2020-01-09 09:50:00,113.73,113.75,113.56,113.75,32723.0,99.4136,99.431,99.265,99.431,32723.0
2020-01-09 10:00:00,113.74,113.74,113.49,113.61,14441.0,99.4223,99.4223,99.2038,99.3087,14441.0
2020-01-09 10:10:00,113.6,113.73,113.55,113.7,17424.0,99.2999,99.4136,99.2562,99.3873,17424.0
2020-01-09 10:20:00,113.7,113.83,113.58,113.83,19697.0,99.3873,99.501,99.2824,99.501,19697.0
2020-01-09 10:30:00,113.87,113.91,113.7,113.7,12012.0,99.5359,99.5709,99.3873,99.3873,12012.0
2020-01-09 10:40:00,113.73,113.81,113.67,113.77,16299.0,99.4136,99.4835,99.3611,99.4485,16299.0
2020-01-09 10:50:00,113.79,113.84,113.7,113.71,10880.0,99.466,99.5097,99.3873,99.3961,10880.0
2020-01-09 11:00:00,113.71,113.73,113.36,113.49,25713.0,99.3961,99.4136,99.0901,99.2038,25713.0
2020-01-09 11:10:00,113.37,113.47,113.29,113.35,13453.0,99.0989,99.1863,99.0289,99.0814,13453.0
2020-01-09 11:20:00,113.34,113.34,113.17,113.25,11886.0,99.0727,99.0727,98.9241,98.994,11886.0
2020-01-09 11:30:00,113.24,113.32,113.24,113.31,10257.0,98.9852,99.0552,98.9852,99.0464,10257.0
2020-01-09 11:40:00,113.31,113.47,113.29,113.45,30608.0,99.0464,99.1863,99.0289,99.1688,30608.0
2020-01-09 11:50:00,113.45,113.5,113.43,113.47,15892.0,99.1688,99.2125,99.1513,99.1863,15892.0
2020-01-09 12:00:00,113.48,113.6,113.47,113.52,13905.0,99.195,99.2999,99.1863,99.23,13905.0
2020-01-09 12:10:00,113.54,113.63,113.48,113.63,10725.0,99.2475,99.3261,99.195,99.3261,10725.0
2020-01-09 12:20:00,113.63,113.63,113.52,113.53,12763.0,99.3261,99.3261,99.23,99.2387,12763.0
2020-01-09 12:30:00,113.54,113.57,113.47,113.54,10791.0,99.2475,99.2737,99.1863,99.2475,10791.0
2020-01-09 12:40:00,113.54,113.6,113.52,113.59,24459.0,99.2475,99.2999,99.23,99.2912,24459.0
2020-01-09 12:50:00,113.59,113.71,113.59,113.67,21282.0,99.2912,99.3961,99.2912,99.3611,21282.0
2020-01-09 13:00:00,113.66,113.7,113.61,113.63,13673.0,99.3524,99.3873,99.3087,99.3261,13673.0
2020-01-09 13:10:00,113.63,113.71,113.57,113.57,12601.0,99.3261,99.3961,99.2737,99.2737,12601.0
2020-01-09 13:20:00,113.58,113.64,113.54,113.63,5431.0,99.2824,99.3349,99.2475,99.3261,5431.0
2020-01-09 13:30:00,113.64,113.67,113.59,113.61,9453.0,99.3349,99.3611,99.2912,99.3087,9453.0
2020-01-09 13:40:00,113.63,113.64,113.58,113.6,11407.0,99.3261,99.3349,99.2824,99.2999,11407.0
2020-01-09 13:50:00,113.63,113.65,113.48,113.52,14482.0,99.3261,99.3436,99.195,99.23,14482.0
2020-01-09 14:00:00,113.53,113.55,113.44,113.47,11318.0,99.2387,99.2562,99.1601,99.1863,11318.0
2020-01-09 14:10:00,113.47,113.51,113.44,113.46,10781.0,99.1863,99.2213,99.1601,99.1775,10781.0
2020-01-09 14:20:00,113.5,113.52,113.46,113.51,12195.0,99.2125,99.23,99.1775,99.2213,12195.0
2020-01-09 14:30:00,113.51,113.62,113.47,113.59,30585.0,99.2213,99.3174,99.1863,99.2912,30585.0
2020-01-09 14:40:00,113.59,113.59,113.42,113.49,44683.0,99.2912,99.2912,99.1426,99.2038,44683.0
2020-01-09 14:50:00,113.5,113.61,113.46,113.61,19824.0,99.2125,99.3087,99.1775,99.3087,19824.0
2020-01-09 15:00:00,113.6,113.67,113.48,113.66,26919.0,99.2999,99.3611,99.195,99.3524,26919.0
2020-01-09 15:10:00,113.66,113.71,113.6,113.67,20785.0,99.3524,99.3961,99.2999,99.3611,20785.0
2020-01-09 15:20:00,113.66,113.67,113.52,113.61,22454.0,99.3524,99.3611,99.23,99.3087,22454.0
2020-01-09 15:30:00,113.61,113.65,113.58,113.59,25486.0,99.3087,99.3436,99.2824,99.2912,25486.0
2020-01-09 15:40:00,113.58,113.6,113.46,113.56,54833.0,99.2824,99.2999,99.1775,99.265,54833.0
2020-01-09 15:50:00,113.58,113.79,113.58,113.78,86022.0,99.2824,99.466,99.2824,99.4573,86022.0
2020-01-10 09:30:00,113.96,114.04,113.59,113.94,24217.0,99.6146,99.6845,99.2912,99.5971,24217.0
2020-01-10 09:40:00,113.94,113.98,113.63,113.96,24179.0,99.5971,99.6321,99.3261,99.6146,24179.0
2020-01-10 09:50:00,113.95,114.16,113.8,114.06,23537.0,99.6059,99.7894,99.4747,99.702,23537.0
2020-01-10 10:00:00,114.1,114.13,113.87,113.9,15997.0,99.737,99.7632,99.5359,99.5622,15997.0
2020-01-10 10:10:00,113.92,113.92,113.71,113.71,15085.0,99.5796,99.5796,99.3961,99.3961,15085.0
2020-01-10 10:20:00,113.74,113.78,113.55,113.55,14578.0,99.4223,99.4573,99.2562,99.2562,14578.0
2020-01-10 10:30:00,113.53,113.53,113.27,113.36,15759.0,99.2387,99.2387,99.0115,99.0901,15759.0
2020-01-10 10:40:00,113.37,113.52,113.32,113.45,15888.0,99.0989,99.23,99.0552,99.1688,15888.0
2020-01-10 10:50:00,113.44,113.58,113.38,113.57,15884.0,99.1601,99.2824,99.1076,99.2737,15884.0
2020-01-10 11:00:00,113.57,113.62,113.44,113.49,24616.0,99.2737,99.3174,99.1601,99.2038,24616.0
2020-01-10 11:10:00,113.5,113.7,113.47,113.54,12888.0,99.2125,99.3873,99.1863,99.2475,12888.0
2020-01-10 11:20:00,113.54,113.58,113.45,113.45,10153.0,99.2475,99.2824,99.1688,99.1688,10153.0
2020-01-10 11:30:00,113.45,113.45,113.28,113.35,33132.0,99.1688,99.1688,99.0202,99.0814,33132.0
2020-01-10 11:40:00,113.36,113.36,113.24,113.28,9182.0,99.0901,99.0901,98.9852,99.0202,9182.0
2020-01-10 11:50:00,113.3,113.49,113.3,113.44,8896.0,99.0377,99.2038,99.0377,99.1601,8896.0
2020-01-10 12:00:00,113.49,113.54,113.34,113.36,9742.0,99.2038,99.2475,99.0727,99.0901,9742.0
2020-01-10 12:10:00,113.3,113.33,113.18,113.24,13333.0,99.0377,99.0639,98.9328,98.9852,13333.0
2020-01-10 12:20:00,113.26,113.32,113.21,113.31,46144.0,99.0027,99.0552,98.959,99.0464,46144.0
2020-01-10 12:30:00,113.31,113.53,113.29,113.53,23007.0,99.0464,99.2387,99.0289,99.2387,23007.0
2020-01-10 12:40:00,113.53,113.57,113.38,113.53,19924.0,99.2387,99.2737,99.1076,99.2387,19924.0
2020-01-10 12:50:00,113.54,113.56,113.47,113.48,10190.0,99.2475,99.265,99.1863,99.195,10190.0
2020-01-10 13:00:00,113.45,113.54,113.41,113.48,13354.0,99.1688,99.2475,99.1338,99.195,13354.0
2020-01-10 13:10:00,113.48,113.52,113.44,113.52,18769.0,99.195,99.23,99.1601,99.23,18769.0
2020-01-10 13:20:00,113.54,113.54,113.35,113.4,9127.0,99.2475,99.2475,99.0814,99.1251,9127.0
2020-01-10 13:30:00,113.42,113.47,113.35,113.38,24890.0,99.1426,99.1863,99.0814,99.1076,24890.0
2020-01-10 13:40:00,113.36,113.53,113.36,113.49,20093.0,99.0901,99.2387,99.0901,99.2038,20093.0
2020-01-10 13:50:00,113.49,113.49,113.39,113.44,10183.0,99.2038,99.2038,99.1164,99.1601,10183.0
2020-01-10 14:00:00,113.46,113.46,113.32,113.36,15688.0,99.1775,99.1775,99.0552,99.0901,15688.0
2020-01-10 14:10:00,113.34,113.39,113.29,113.39,17823.0,99.0727,99.1164,99.0289,99.1164,17823.0
2020-01-10 14:20:00,113.4,113.52,113.4,113.49,7441.0,99.1251,99.23,99.1251,99.2038,7441.0
2020-01-10 14:30:00,113.47,113.48,113.31,113.34,10929.0,99.1863,99.195,99.0464,99.0727,10929.0
2020-01-10 14:40:00,113.34,113.37,113.25,113.29,10322.0,99.0727,99.0989,98.994,99.0289,10322.0
2020-01-10 14:50:00,113.32,113.41,113.32,113.38,10659.0,99.0552,99.1338,99.0552,99.1076,10659.0
2020-01-10 15:00:00,113.38,113.38,113.2,113.23,15597.0,99.1076,99.1076,98.9503,98.9765,15597.0
2020-01-10 15:10:00,113.22,113.28,113.18,113.26,11737.0,98.9678,99.0202,98.9328,99.0027,11737.0
2020-01-10 15:20:00,113.27,113.34,113.24,113.32,17907.0,99.0115,99.0727,98.9852,99.0552,17907.0
2020-01-10 15:30:00,113.3,113.4,113.24,113.33,26641.0,99.0377,99.1251,98.9852,99.0639,26641.0
2020-01-10 15:40:00,113.36,113.44,113.3,113.31,38902.0,99.0901,99.1601,99.0377,99.0464,38902.0
2020-01-10 15:50:00,113.3,113.49,113.29,113.45,76271.0,99.0377,99.2038,99.0289,99.1688,76271.0
2020-01-13 09:30:00,113.48,113.79,113.45,113.73,26975.0,99.195,99.466,99.1688,99.4136,26975.0
2020-01-13 09:40:00,113.85,113.98,113.75,113.88,14432.0,99.5185,99.6321,99.431,99.5447,14432.0
2020-01-13 09:50:00,113.88,113.99,113.8,113.9,17935.0,99.5447,99.6408,99.4747,99.5622,17935.0
2020-01-13 10:00:00,113.92,113.96,113.87,113.95,15203.0,99.5796,99.6146,99.5359,99.6059,15203.0
2020-01-13 10:10:00,113.95,113.96,113.85,113.87,8390.0,99.6059,99.6146,99.5185,99.5359,8390.0
2020-01-13 10:20:00,113.88,114.02,113.86,113.9,22722.0,99.5447,99.6671,99.5272,99.5622,22722.0
2020-01-13 10:30:00,113.9,114.07,113.9,114.06,8765.0,99.5622,99.7108,99.5622,99.702,8765.0
2020-01-13 10:40:00,114.07,114.11,113.94,113.97,9500.0,99.7108,99.7457,99.5971,99.6233,9500.0
2020-01-13 10:50:00,113.98,114.01,113.84,113.87,10619.0,99.6321,99.6583,99.5097,99.5359,10619.0
2020-01-13 11:00:00,113.86,113.86,113.78,113.79,13585.0,99.5272,99.5272,99.4573,99.466,13585.0
2020-01-13 11:10:00,113.79,113.8,113.68,113.69,13894.0,99.466,99.4747,99.3699,99.3786,13894.0
2020-01-13 11:20:00,113.69,113.9,113.67,113.75,21288.0,99.3786,99.5622,99.3611,99.431,21288.0
2020-01-13 11:30:00,113.75,113.89,113.66,113.85,10028.0,99.431,99.5534,99.3524,99.5185,10028.0
2020-01-13 11:40:00,113.86,113.9,113.78,113.83,16832.0,99.5272,99.5622,99.4573,99.501,16832.0
2020-01-13 11:50:00,113.86,113.96,113.86,113.95,13497.0,99.5272,99.6146,99.5272,99.6059,13497.0
2020-01-13 12:00:00,113.96,114.02,113.95,114.0,26661.0,99.6146,99.6671,99.6059,99.6496,26661.0
2020-01-13 12:10:00,113.99,114.1,113.98,114.05,10866.0,99.6408,99.737,99.6321,99.6933,10866.0
2020-01-13 12:20:00,114.06,114.08,114.0,114.05,18704.0,99.702,99.7195,99.6496,99.6933,18704.0
2020-01-13 12:30:00,114.06,114.15,114.04,114.11,8512.0,99.702,99.7807,99.6845,99.7457,8512.0
2020-01-13 12:40:00,114.1,114.22,114.09,114.19,7889.0,99.737,99.8419,99.7282,99.8157,7889.0
2020-01-13 12:50:00,114.18,114.31,114.18,114.28,11597.0,99.8069,99.9205,99.8069,99.8943,11597.0
2020-01-13 13:00:00,114.29,114.29,114.19,114.2,6009.0,99.9031,99.9031,99.8157,99.8244,6009.0
2020-01-13 13:10:00,114.18,114.19,114.08,114.1,11829.0,99.8069,99.8157,99.7195,99.737,11829.0
2020-01-13 13:20:00,114.11,114.15,114.1,114.11,12728.0,99.7457,99.7807,99.737,99.7457,12728.0
2020-01-13 13:30:00,114.09,114.19,114.09,114.14,27821.0,99.7282,99.8157,99.7282,99.7719,27821.0
2020-01-13 13:40:00,114.15,114.17,114.11,114.16,21469.0,99.7807,99.7982,99.7457,99.7894,21469.0
2020-01-13 13:50:00,114.18,114.25,114.16,114.17,14006.0,99.8069,99.8681,99.7894,99.7982,14006.0
2020-01-13 14:00:00,114.18,114.25,114.1,114.21,20498.0,99.8069,99.8681,99.737,99.8331,20498.0
2020-01-13 14:10:00,114.2,114.21,114.03,114.13,27263.0,99.8244,99.8331,99.6758,99.7632,27263.0
2020-01-13 14:20:00,114.12,114.17,114.1,114.14,13925.0,99.7545,99.7982,99.737,99.7719,13925.0
2020-01-13 14:30:00,114.14,114.23,114.11,114.14,16049.0,99.7719,99.8506,99.7457,99.7719,16049.0
2020-01-13 14:40:00,114.14,114.25,114.14,114.25,10879.0,99.7719,99.8681,99.7719,99.8681,10879.0
2020-01-13 14:50:00,114.26,114.3,114.21,114.25,11469.0,99.8768,99.9118,99.8331,99.8681,11469.0
2020-01-13 15:00:00,114.22,114.26,114.18,114.22,9261.0,99.8419,99.8768,99.8069,99.8419,9261.0
2020-01-13 15:10:00,114.22,114.26,114.16,114.18,10616.0,99.8419,99.8768,99.7894,99.8069,10616.0
2020-01-13 15:20:00,114.17,114.22,114.13,114.15,12045.0,99.7982,99.8419,99.7632,99.7807,12045.0
2020-01-13 15:30:00,114.16,114.28,114.13,114.26,16802.0,99.7894,99.8943,99.7632,99.8768,16802.0
2020-01-13 15:40:00,114.25,114.35,114.24,114.35,22482.0,99.8681,99.9555,99.8594,99.9555,22482.0
2020-01-13 15:50:00,114.34,114.49,114.26,114.46,85031.0,99.9468,100.0779,99.8768,100.0517,85031.0
2020-01-14 09:30:00,114.35,114.35,113.83,113.94,26226.0,99.9555,99.9555,99.501,99.5971,26226.0
2020-01-14 09:40:00,113.99,114.12,113.83,114.06,9087.0,99.6408,99.7545,99.501,99.702,9087.0
2020-01-14 09:50:00,114.06,114.09,113.89,114.04,12176.0,99.702,99.7282,99.5534,99.6845,12176.0
2020-01-14 10:00:00,114.1,114.14,113.87,113.9,11436.0,99.737,99.7719,99.5359,99.5622,11436.0
2020-01-14 10:10:00,113.9,113.98,113.84,113.93,63002.0,99.5622,99.6321,99.5097,99.5884,63002.0
2020-01-14 10:20:00,113.97,113.97,113.7,113.84,27053.0,99.6233,99.6233,99.3873,99.5097,27053.0
2020-01-14 10:30:00,113.86,114.08,113.86,114.08,11046.0,99.5272,99.7195,99.5272,99.7195,11046.0
2020-01-14 10:40:00,114.11,114.36,114.09,114.3,14065.0,99.7457,99.9643,99.7282,99.9118,14065.0
2020-01-14 10:50:00,114.29,114.31,114.1,114.16,19327.0,99.9031,99.9205,99.737,99.7894,19327.0
2020-01-14 11:00:00,114.16,114.22,114.12,114.17,9139.0,99.7894,99.8419,99.7545,99.7982,9139.0
2020-01-14 11:10:00,114.12,114.19,114.1,114.1,7308.0,99.7545,99.8157,99.737,99.737,7308.0
2020-01-14 11:20:00,114.12,114.21,113.98,114.21,8959.0,99.7545,99.8331,99.6321,99.8331,8959.0
2020-01-14 11:30:00,114.22,114.31,114.17,114.25,9360.0,99.8419,99.9205,99.7982,99.8681,9360.0
2020-01-14 11:40:00,114.26,114.39,114.23,114.29,10324.0,99.8768,99.9905,99.8506,99.9031,10324.0
2020-01-14 11:50:00,114.29,114.33,114.26,114.33,11478.0,99.9031,99.938,99.8768,99.938,11478.0
2020-01-14 12:00:00,114.33,114.37,114.19,114.21,103261.0,99.938,99.973,99.8157,99.8331,103261.0
2020-01-14 12:10:00,114.21,114.27,114.2,114.23,13754.0,99.8331,99.8856,99.8244,99.8506,13754.0
2020-01-14 12:20:00,114.23,114.32,114.19,114.25,15188.0,99.8506,99.9293,99.8157,99.8681,15188.0
2020-01-14 12:30:00,114.24,114.31,114.22,114.24,17153.0,99.8594,99.9205,99.8419,99.8594,17153.0
2020-01-14 12:40:00,114.26,114.3,114.22,114.22,9347.0,99.8768,99.9118,99.8419,99.8419,9347.0
2020-01-14 12:50:00,114.23,114.26,114.17,114.21,10610.0,99.8506,99.8768,99.7982,99.8331,10610.0
2020-01-14 13:00:00,114.22,114.25,114.2,114.22,7227.0,99.8419,99.8681,99.8244,99.8419,7227.0
2020-01-14 13:10:00,114.22,114.32,114.22,114.27,7266.0,99.8419,99.9293,99.8419,99.8856,7266.0
2020-01-14 13:20:00,114.26,114.31,114.21,114.23,50703.0,99.8768,99.9205,99.8331,99.8506,50703.0
2020-01-14 13:30:00,114.22,114.24,113.93,114.11,19928.0,99.8419,99.8594,99.5884,99.7457,19928.0
2020-01-14 13:40:00,114.15,114.24,114.06,114.15,12548.0,99.7807,99.8594,99.702,99.7807,12548.0
2020-01-14 13:50:00,114.14,114.2,114.12,114.12,38883.0,99.7719,99.8244,99.7545,99.7545,38883.0
2020-01-14 14:00:00,114.05,114.08,113.96,114.0,10711.0,99.6933,99.7195,99.6146,99.6496,10711.0
2020-01-14 14:10:00,114.01,114.04,113.85,113.98,11315.0,99.6583,99.6845,99.5185,99.6321,11315.0
2020-01-14 14:20:00,113.99,114.05,113.89,113.95,12744.0,99.6408,99.6933,99.5534,99.6059,12744.0
2020-01-14 14:30:00,113.91,114.11,113.91,114.11,14097.0,99.5709,99.7457,99.5709,99.7457,14097.0
2020-01-14 14:40:00,114.11,114.16,114.07,114.13,10628.0,99.7457,99.7894,99.7108,99.7632,10628.0
2020-01-14 14:50:00,114.16,114.22,114.02,114.04,33017.0,99.7894,99.8419,99.6671,99.6845,33017.0
2020-01-14 15:00:00,114.01,114.14,114.01,114.11,13473.0,99.6583,99.7719,99.6583,99.7457,13473.0
2020-01-14 15:10:00,114.12,114.14,113.94,113.95,17698.0,99.7545,99.7719,99.5971,99.6059,17698.0
2020-01-14 15:20:00,113.94,113.97,113.8,113.83,34119.0,99.5971,99.6233,99.4747,99.501,34119.0
2020-01-14 15:30:00,113.82,113.85,113.73,113.8,33556.0,99.4922,99.5185,99.4136,99.4747,33556.0
2020-01-14 15:40:00,113.8,113.85,113.6,113.6,33156.0,99.4747,99.5185,99.2999,99.2999,33156.0
2020-01-14 15:50:00,113.57,113.84,113.44,113.77,141540.0,99.2737,99.5097,99.1601,99.4485,141540.0
2020-01-15 09:30:00,113.62,113.75,113.05,113.63,29046.0,99.3174,99.431,98.8192,99.3261,29046.0
2020-01-15 09:40:00,113.72,113.99,113.71,113.83,78427.0,99.4048,99.6408,99.3961,99.501,78427.0
2020-01-15 09:50:00,113.75,113.95,113.71,113.82,29432.0,99.431,99.6059,99.3961,99.4922,29432.0
2020-01-15 10:00:00,113.82,113.89,113.73,113.78,18987.0,99.4922,99.5534,99.4136,99.4573,18987.0
2020-01-15 10:10:00,113.81,113.96,113.57,113.63,24402.0,99.4835,99.6146,99.2737,99.3261,24402.0
2020-01-15 10:20:00,113.67,113.87,113.66,113.86,18146.0,99.3611,99.5359,99.3524,99.5272,18146.0
2020-01-15 10:30:00,113.85,113.96,113.8,113.88,35155.0,99.5185,99.6146,99.4747,99.5447,35155.0
2020-01-15 10:40:00,113.88,114.15,113.88,114.15,47169.0,99.5447,99.7807,99.5447,99.7807,47169.0
2020-01-15 10:50:00,114.2,114.2,114.02,114.1,32877.0,99.8244,99.8244,99.6671,99.737,32877.0
2020-01-15 11:00:00,114.09,114.14,113.96,113.96,37341.0,99.7282,99.7719,99.6146,99.6146,37341.0
2020-01-15 11:10:00,113.98,114.08,113.92,114.07,13158.0,99.6321,99.7195,99.5796,99.7108,13158.0
2020-01-15 11:20:00,114.09,114.11,114.03,114.1,17041.0,99.7282,99.7457,99.6758,99.737,17041.0
2020-01-15 11:30:00,114.11,114.23,114.11,114.2,38767.0,99.7457,99.8506,99.7457,99.8244,38767.0
2020-01-15 11:40:00,114.19,114.45,114.19,114.45,12399.0,99.8157,100.0429,99.8157,100.0429,12399.0
2020-01-15 11:50:00,114.48,114.49,114.31,114.35,11311.0,100.0692,100.0779,99.9205,99.9555,11311.0
2020-01-15 12:00:00,114.38,114.42,114.31,114.42,10285.0,99.9817,100.0167,99.9205,100.0167,10285.0
2020-01-15 12:10:00,114.41,114.5,114.3,114.3,8400.0,100.008,100.0866,99.9118,99.9118,8400.0
2020-01-15 12:20:00,114.3,114.44,114.3,114.42,8882.0,99.9118,100.0342,99.9118,100.0167,8882.0
2020-01-15 12:30:00,114.45,114.56,114.44,114.56,7176.0,100.0429,100.1391,100.0342,100.1391,7176.0
2020-01-15 12:40:00,114.56,114.6,114.44,114.44,12583.0,100.1391,100.174,100.0342,100.0342,12583.0
2020-01-15 12:50:00,114.43,114.43,114.27,114.32,8792.0,100.0254,100.0254,99.8856,99.9293,8792.0
2020-01-15 13:00:00,114.32,114.45,114.31,114.42,8697.0,99.9293,100.0429,99.9205,100.0167,8697.0
2020-01-15 13:10:00,114.48,114.49,114.34,114.46,30631.0,100.0692,100.0779,99.9468,100.0517,30631.0
2020-01-15 13:20:00,114.45,114.6,114.44,114.59,10734.0,100.0429,100.174,100.0342,100.1653,10734.0
2020-01-15 13:30:00,114.59,114.63,114.51,114.55,11635.0,100.1653,100.2003,100.0954,100.1303,11635.0
2020-01-15 13:40:00,114.54,114.59,114.48,114.51,9924.0,100.1216,100.1653,100.0692,100.0954,9924.0
2020-01-15 13:50:00,114.49,114.51,114.4,114.44,9197.0,100.0779,100.0954,99.9992,100.0342,9197.0
2020-01-15 14:00:00,114.43,114.43,114.25,114.33,21254.0,100.0254,100.0254,99.8681,99.938,21254.0
2020-01-15 14:10:00,114.34,114.44,114.33,114.36,22321.0,99.9468,100.0342,99.938,99.9643,22321.0
2020-01-15 14:20:00,114.36,114.48,114.35,114.48,14513.0,99.9643,100.0692,99.9555,100.0692,14513.0
2020-01-15 14:30:00,114.48,114.56,114.45,114.47,10880.0,100.0692,100.1391,100.0429,100.0604,10880.0
2020-01-15 14:40:00,114.45,114.47,114.38,114.38,7985.0,100.0429,100.0604,99.9817,99.9817,7985.0
2020-01-15 14:50:00,114.38,114.42,114.2,114.2,14219.0,99.9817,100.0167,99.8244,99.8244,14219.0
2020-01-15 15:00:00,114.22,114.24,114.12,114.13,15397.0,99.8419,99.8594,99.7545,99.7632,15397.0
2020-01-15 15:10:00,114.11,114.27,114.11,114.23,14735.0,99.7457,99.8856,99.7457,99.8506,14735.0
2020-01-15 15:20:00,114.22,114.3,114.11,114.19,26268.0,99.8419,99.9118,99.7457,99.8157,26268.0
2020-01-15 15:30:00,114.2,114.21,114.08,114.17,35511.0,99.8244,99.8331,99.7195,99.7982,35511.0
2020-01-15 15:40:00,114.19,114.25,114.05,114.18,43186.0,99.8157,99.8681,99.6933,99.8069,43186.0
2020-01-15 15:50:00,114.19,114.32,114.14,114.24,148990.0,99.8157,99.9293,99.7719,99.8594,148990.0
2020-01-16 09:30:00,114.54,114.87,114.27,114.8,29295.0,100.1216,100.4101,99.8856,100.3489,29295.0
2020-01-16 09:40:00,114.85,115.09,114.73,114.96,48218.0,100.3926,100.6024,100.2877,100.4887,48218.0
2020-01-16 09:50:00,114.96,115.17,114.81,115.11,60877.0,100.4887,100.6723,100.3576,100.6198,60877.0
2020-01-16 10:00:00,115.14,115.14,114.7,115.02,34091.0,100.6461,100.6461,100.2615,100.5412,34091.0
2020-01-16 10:10:00,115.05,115.12,114.91,114.93,15797.0,100.5674,100.6286,100.445,100.4625,15797.0
2020-01-16 10:20:00,114.94,115.11,114.9,115.06,26262.0,100.4712,100.6198,100.4363,100.5761,26262.0
2020-01-16 10:30:00,115.06,115.21,115.01,115.2,15368.0,100.5761,100.7073,100.5324,100.6985,15368.0
2020-01-16 10:40:00,115.22,115.25,115.09,115.14,19950.0,100.716,100.7422,100.6024,100.6461,19950.0
2020-01-16 10:50:00,115.15,115.36,115.07,115.36,13559.0,100.6548,100.8384,100.5849,100.8384,13559.0
2020-01-16 11:00:00,115.36,115.52,115.29,115.49,17777.0,100.8384,100.9782,100.7772,100.952,17777.0
2020-01-16 11:10:00,115.47,115.57,115.24,115.57,61684.0,100.9345,101.0219,100.7335,101.0219,61684.0
2020-01-16 11:20:00,115.57,115.71,115.49,115.52,20629.0,101.0219,101.1443,100.952,100.9782,20629.0
2020-01-16 11:30:00,115.48,115.62,115.48,115.6,17339.0,100.9433,101.0656,100.9433,101.0482,17339.0
2020-01-16 11:40:00,115.6,115.62,115.52,115.6,26315.0,101.0482,101.0656,100.9782,101.0482,26315.0
2020-01-16 11:50:00,115.6,115.62,115.57,115.58,22708.0,101.0482,101.0656,101.0219,101.0307,22708.0
2020-01-16 12:00:00,115.59,115.78,115.58,115.75,14401.0,101.0394,101.2055,101.0307,101.1793,14401.0
2020-01-16 12:10:00,115.74,115.78,115.63,115.7,10673.0,101.1705,101.2055,101.0744,101.1356,10673.0
2020-01-16 12:20:00,115.7,115.71,115.67,115.7,47668.0,101.1356,101.1443,101.1094,101.1356,47668.0
2020-01-16 12:30:00,115.7,115.97,115.67,115.94,34474.0,101.1356,101.3716,101.1094,101.3454,34474.0
2020-01-16 12:40:00,115.94,115.96,115.86,115.9,22339.0,101.3454,101.3628,101.2754,101.3104,22339.0
2020-01-16 12:50:00,115.9,115.91,115.85,115.89,9214.0,101.3104,101.3191,101.2667,101.3017,9214.0
2020-01-16 13:00:00,115.9,115.92,115.85,115.9,9346.0,101.3104,101.3279,101.2667,101.3104,9346.0
2020-01-16 13:10:00,115.9,115.91,115.78,115.79,7096.0,101.3104,101.3191,101.2055,101.2142,7096.0
2020-01-16 13:20:00,115.79,115.86,115.78,115.86,7160.0,101.2142,101.2754,101.2055,101.2754,7160.0
2020-01-16 13:30:00,115.86,115.86,115.74,115.77,7938.0,101.2754,101.2754,101.1705,101.1968,7938.0
2020-01-16 13:40:00,115.77,115.9,115.76,115.9,7800.0,101.1968,101.3104,101.188,101.3104,7800.0
2020-01-16 13:50:00,115.89,115.9,115.82,115.9,10151.0,101.3017,101.3104,101.2405,101.3104,10151.0
2020-01-16 14:00:00,115.89,115.9,115.83,115.87,10829.0,101.3017,101.3104,101.2492,101.2842,10829.0
2020-01-16 14:10:00,115.88,115.91,115.87,115.9,14289.0,101.2929,101.3191,101.2842,101.3104,14289.0
2020-01-16 14:20:00,115.9,115.9,115.82,115.87,9477.0,101.3104,101.3104,101.2405,101.2842,9477.0
2020-01-16 14:30:00,115.87,115.87,115.76,115.82,10053.0,101.2842,101.2842,101.188,101.2405,10053.0
2020-01-16 14:40:00,115.8,115.86,115.78,115.84,8954.0,101.223,101.2754,101.2055,101.258,8954.0
2020-01-16 14:50:00,115.84,115.92,115.83,115.88,16443.0,101.258,101.3279,101.2492,101.2929,16443.0
2020-01-16 15:00:00,115.86,115.91,115.81,115.89,16865.0,101.2754,101.3191,101.2317,101.3017,16865.0
2020-01-16 15:10:00,115.9,115.91,115.85,115.87,23796.0,101.3104,101.3191,101.2667,101.2842,23796.0
2020-01-16 15:20:00,115.87,115.9,115.86,115.9,24836.0,101.2842,101.3104,101.2754,101.3104,24836.0
2020-01-16 15:30:00,115.9,116.0,115.81,115.81,43202.0,101.3104,101.3978,101.2317,101.2317,43202.0
2020-01-16 15:40:00,115.82,116.12,115.81,116.02,39487.0,101.2405,101.5027,101.2317,101.4153,39487.0
2020-01-16 15:50:00,116.03,116.16,115.96,116.16,86421.0,101.424,101.5377,101.3628,101.5377,86421.0
2020-01-17 09:30:00,116.4,117.16,115.85,116.9,171144.0,101.7475,102.4118,101.2667,102.1845,171144.0
2020-01-17 09:40:00,116.93,117.22,116.5,116.71,49655.0,102.2107,102.4642,101.8349,102.0184,49655.0
2020-01-17 09:50:00,116.66,116.9,116.57,116.79,14170.0,101.9747,102.1845,101.8961,102.0884,14170.0
2020-01-17 10:00:00,116.81,116.82,116.55,116.67,10697.0,102.1058,102.1146,101.8786,101.9835,10697.0
2020-01-17 10:10:00,116.69,116.73,116.51,116.66,16166.0,102.001,102.0359,101.8436,101.9747,16166.0
2020-01-17 10:20:00,116.67,116.86,116.67,116.85,11965.0,101.9835,102.1496,101.9835,102.1408,11965.0
2020-01-17 10:30:00,116.85,116.96,116.83,116.94,9443.0,102.1408,102.237,102.1233,102.2195,9443.0
2020-01-17 10:40:00,116.95,117.0,116.91,116.97,15165.0,102.2282,102.2719,102.1933,102.2457,15165.0
2020-01-17 10:50:00,116.97,117.0,116.92,116.99,11065.0,102.2457,102.2719,102.202,102.2632,11065.0
2020-01-17 11:00:00,116.98,117.1,116.97,117.09,19509.0,102.2544,102.3593,102.2457,102.3506,19509.0
2020-01-17 11:10:00,117.13,117.19,117.0,117.16,35831.0,102.3856,102.438,102.2719,102.4118,35831.0
2020-01-17 11:20:00,117.14,117.23,117.12,117.23,10161.0,102.3943,102.473,102.3768,102.473,10161.0
2020-01-17 11:30:00,117.23,117.34,117.23,117.34,9158.0,102.473,102.5691,102.473,102.5691,9158.0
2020-01-17 11:40:00,117.33,117.34,117.24,117.29,13720.0,102.5604,102.5691,102.4817,102.5254,13720.0
2020-01-17 11:50:00,117.28,117.38,117.22,117.37,9539.0,102.5167,102.6041,102.4642,102.5954,9539.0
2020-01-17 12:00:00,117.36,117.4,117.26,117.34,16394.0,102.5866,102.6216,102.4992,102.5691,16394.0
2020-01-17 12:10:00,117.34,117.38,117.28,117.31,10479.0,102.5691,102.6041,102.5167,102.5429,10479.0
2020-01-17 12:20:00,117.31,117.45,117.3,117.45,8408.0,102.5429,102.6653,102.5342,102.6653,8408.0
2020-01-17 12:30:00,117.45,117.45,117.34,117.41,10005.0,102.6653,102.6653,102.5691,102.6303,10005.0
2020-01-17 12:40:00,117.43,117.45,117.34,117.42,17133.0,102.6478,102.6653,102.5691,102.6391,17133.0
2020-01-17 12:50:00,117.42,117.52,117.41,117.41,19206.0,102.6391,102.7265,102.6303,102.6303,19206.0
2020-01-17 13:00:00,117.4,117.46,117.35,117.44,10708.0,102.6216,102.674,102.5779,102.6565,10708.0
2020-01-17 13:10:00,117.43,117.47,117.33,117.37,22881.0,102.6478,102.6828,102.5604,102.5954,22881.0
2020-01-17 13:20:00,117.35,117.38,117.26,117.33,17548.0,102.5779,102.6041,102.4992,102.5604,17548.0
2020-01-17 13:30:00,117.33,117.39,117.32,117.36,6643.0,102.5604,102.6128,102.5516,102.5866,6643.0
2020-01-17 13:40:00,117.36,117.36,117.2,117.2,9196.0,102.5866,102.5866,102.4468,102.4468,9196.0
2020-01-17 13:50:00,117.2,117.22,117.05,117.08,15951.0,102.4468,102.4642,102.3156,102.3419,15951.0
2020-01-17 14:00:00,117.1,117.21,117.03,117.2,7753.0,102.3593,102.4555,102.2982,102.4468,7753.0
2020-01-17 14:10:00,117.2,117.25,117.15,117.2,10225.0,102.4468,102.4905,102.403,102.4468,10225.0
2020-01-17 14:20:00,117.2,117.2,117.09,117.11,10951.0,102.4468,102.4468,102.3506,102.3681,10951.0
2020-01-17 14:30:00,117.11,117.19,117.11,117.19,10461.0,102.3681,102.438,102.3681,102.438,10461.0
2020-01-17 14:40:00,117.18,117.22,117.14,117.15,15257.0,102.4293,102.4642,102.3943,102.403,15257.0
2020-01-17 14:50:00,117.17,117.31,117.14,117.29,14129.0,102.4205,102.5429,102.3943,102.5254,14129.0
2020-01-17 15:00:00,117.29,117.31,117.14,117.19,11178.0,102.5254,102.5429,102.3943,102.438,11178.0
2020-01-17 15:10:00,117.18,117.2,117.12,117.16,11730.0,102.4293,102.4468,102.3768,102.4118,11730.0
2020-01-17 15:20:00,117.17,117.23,117.11,117.23,11931.0,102.4205,102.473,102.3681,102.473,11931.0
2020-01-17 15:30:00,117.24,117.37,117.21,117.36,19023.0,102.4817,102.5954,102.4555,102.5866,19023.0
2020-01-17 15:40:00,117.36,117.45,117.28,117.43,26702.0,102.5866,102.6653,102.5167,102.6478,26702.0
2020-01-17 15:50:00,117.43,117.62,117.41,117.55,118815.0,102.6478,102.8139,102.6303,102.7527,118815.0
2020-01-21 09:30:00,117.15,117.68,117.06,117.39,35900.0,102.403,102.8663,102.3244,102.6128,35900.0
2020-01-21 09:40:00,117.39,117.64,117.35,117.63,35276.0,102.6128,102.8314,102.5779,102.8226,35276.0
2020-01-21 09:50:00,117.63,117.63,117.43,117.44,9639.0,102.8226,102.8226,102.6478,102.6565,9639.0
2020-01-21 10:00:00,117.44,117.55,117.37,117.44,13040.0,102.6565,102.7527,102.5954,102.6565,13040.0
2020-01-21 10:10:00,117.43,117.44,117.33,117.4,10624.0,102.6478,102.6565,102.5604,102.6216,10624.0
2020-01-21 10:20:00,117.42,117.52,117.35,117.52,9101.0,102.6391,102.7265,102.5779,102.7265,9101.0
2020-01-21 10:30:00,117.51,117.59,117.47,117.5,8111.0,102.7177,102.7877,102.6828,102.709,8111.0
2020-01-21 10:40:00,117.5,117.56,117.45,117.53,8401.0,102.709,102.7614,102.6653,102.7352,8401.0
2020-01-21 10:50:00,117.53,117.61,117.49,117.51,7863.0,102.7352,102.8051,102.7002,102.7177,7863.0
2020-01-21 11:00:00,117.51,117.69,117.5,117.58,52959.0,102.7177,102.8751,102.709,102.7789,52959.0
2020-01-21 11:10:00,117.58,117.77,117.56,117.73,21917.0,102.7789,102.945,102.7614,102.91,21917.0
2020-01-21 11:20:00,117.73,117.76,117.58,117.64,29355.0,102.91,102.9363,102.7789,102.8314,29355.0
2020-01-21 11:30:00,117.64,117.8,117.63,117.72,13048.0,102.8314,102.9712,102.8226,102.9013,13048.0
2020-01-21 11:40:00,117.72,117.95,117.71,117.91,11942.0,102.9013,103.1023,102.8926,103.0674,11942.0
2020-01-21 11:50:00,117.91,118.02,117.9,117.98,10300.0,103.0674,103.1635,103.0586,103.1286,10300.0
2020-01-21 12:00:00,117.99,118.04,117.93,118.02,10175.0,103.1373,103.181,103.0849,103.1635,10175.0
2020-01-21 12:10:00,118.02,118.02,117.9,117.97,10993.0,103.1635,103.1635,103.0586,103.1198,10993.0
2020-01-21 12:20:00,117.96,118.12,117.94,118.1,11416.0,103.1111,103.2509,103.0936,103.2335,11416.0
2020-01-21 12:30:00,118.1,118.24,118.09,118.2,10528.0,103.2335,103.3558,103.2247,103.3209,10528.0
2020-01-21 12:40:00,118.21,118.27,118.2,118.2,16662.0,103.3296,103.3821,103.3209,103.3209,16662.0
2020-01-21 12:50:00,118.18,118.24,118.13,118.21,9948.0,103.3034,103.3558,103.2597,103.3296,9948.0
2020-01-21 13:00:00,118.19,118.23,118.09,118.13,7779.0,103.3121,103.3471,103.2247,103.2597,7779.0
2020-01-21 13:10:00,118.14,118.21,118.09,118.14,15279.0,103.2684,103.3296,103.2247,103.2684,15279.0
2020-01-21 13:20:00,118.1,118.13,118.03,118.07,6957.0,103.2335,103.2597,103.1723,103.2072,6957.0
2020-01-21 13:30:00,118.08,118.09,117.94,118.0,10232.0,103.216,103.2247,103.0936,103.146,10232.0
2020-01-21 13:40:00,117.99,118.07,117.95,118.04,13040.0,103.1373,103.2072,103.1023,103.181,13040.0
2020-01-21 13:50:00,118.03,118.07,117.95,117.95,9367.0,103.1723,103.2072,103.1023,103.1023,9367.0
2020-01-21 14:00:00,117.95,118.01,117.9,118.0,11309.0,103.1023,103.1548,103.0586,103.146,11309.0
2020-01-21 14:10:00,117.99,118.03,117.92,118.02,10326.0,103.1373,103.1723,103.0761,103.1635,10326.0
2020-01-21 14:20:00,118.01,118.01,117.93,117.94,8422.0,103.1548,103.1548,103.0849,103.0936,8422.0
2020-01-21 14:30:00,117.95,117.97,117.83,117.96,9269.0,103.1023,103.1198,102.9974,103.1111,9269.0
2020-01-21 14:40:00,117.95,117.99,117.84,117.86,12788.0,103.1023,103.1373,103.0062,103.0237,12788.0
2020-01-21 14:50:00,117.86,117.98,117.83,117.97,12225.0,103.0237,103.1286,102.9974,103.1198,12225.0
2020-01-21 15:00:00,117.97,118.09,117.94,118.08,10981.0,103.1198,103.2247,103.0936,103.216,10981.0
2020-01-21 15:10:00,118.07,118.15,118.07,118.11,12648.0,103.2072,103.2772,103.2072,103.2422,12648.0
2020-01-21 15:20:00,118.11,118.14,118.06,118.14,12286.0,103.2422,103.2684,103.1985,103.2684,12286.0
2020-01-21 15:30:00,118.12,118.24,118.09,118.1,21694.0,103.2509,103.3558,103.2247,103.2335,21694.0
2020-01-21 15:40:00,118.12,118.12,117.88,117.89,18965.0,103.2509,103.2509,103.0412,103.0499,18965.0
2020-01-21 15:50:00,117.85,117.92,117.75,117.81,70320.0,103.0149,103.0761,102.9275,102.98,70320.0
2020-01-22 09:30:00,118.24,118.41,118.02,118.3,29383.0,103.3558,103.5044,103.1635,103.4083,29383.0
2020-01-22 09:40:00,118.33,118.69,118.3,118.64,14467.0,103.4345,103.7492,103.4083,103.7055,14467.0
2020-01-22 09:50:00,118.61,118.61,118.25,118.35,26347.0,103.6793,103.6793,103.3646,103.452,26347.0
2020-01-22 10:00:00,118.36,118.49,118.3,118.46,12928.0,103.4607,103.5744,103.4083,103.5481,12928.0
2020-01-22 10:10:00,118.45,118.54,118.37,118.51,12659.0,103.5394,103.6181,103.4695,103.5918,12659.0
2020-01-22 10:20:00,118.51,118.62,118.48,118.52,9483.0,103.5918,103.688,103.5656,103.6006,9483.0
2020-01-22 10:30:00,118.54,118.57,118.43,118.55,10315.0,103.6181,103.6443,103.5219,103.6268,10315.0
2020-01-22 10:40:00,118.52,118.52,118.31,118.31,9046.0,103.6006,103.6006,103.417,103.417,9046.0
2020-01-22 10:50:00,118.32,118.32,118.04,118.04,11307.0,103.4258,103.4258,103.181,103.181,11307.0
2020-01-22 11:00:00,118.04,118.09,117.99,117.99,13426.0,103.181,103.2247,103.1373,103.1373,13426.0
2020-01-22 11:10:00,118.05,118.07,117.93,118.0,12651.0,103.1898,103.2072,103.0849,103.146,12651.0
2020-01-22 11:20:00,118.0,118.11,117.99,118.07,13721.0,103.146,103.2422,103.1373,103.2072,13721.0
2020-01-22 11:30:00,118.05,118.09,118.01,118.01,13047.0,103.1898,103.2247,103.1548,103.1548,13047.0
2020-01-22 11:40:00,118.01,118.15,117.99,118.12,11400.0,103.1548,103.2772,103.1373,103.2509,11400.0
2020-01-22 11:50:00,118.11,118.21,118.05,118.09,31926.0,103.2422,103.3296,103.1898,103.2247,31926.0
2020-01-22 12:00:00,118.11,118.11,117.98,117.98,9990.0,103.2422,103.2422,103.1286,103.1286,9990.0
2020-01-22 12:10:00,117.99,118.05,117.91,117.91,11646.0,103.1373,103.1898,103.0674,103.0674,11646.0
2020-01-22 12:20:00,117.9,117.9,117.78,117.84,12856.0,103.0586,103.0586,102.9537,103.0062,12856.0
2020-01-22 12:30:00,117.85,117.94,117.82,117.86,8774.0,103.0149,103.0936,102.9887,103.0237,8774.0
2020-01-22 12:40:00,117.88,118.01,117.87,118.01,8513.0,103.0412,103.1548,103.0324,103.1548,8513.0
2020-01-22 12:50:00,118.03,118.07,118.01,118.06,13626.0,103.1723,103.2072,103.1548,103.1985,13626.0
2020-01-22 13:00:00,118.06,118.08,117.93,117.95,8905.0,103.1985,103.216,103.0849,103.1023,8905.0
2020-01-22 13:10:00,117.95,118.05,117.92,118.04,12959.0,103.1023,103.1898,103.0761,103.181,12959.0
2020-01-22 13:20:00,118.07,118.11,118.02,118.05,5300.0,103.2072,103.2422,103.1635,103.1898,5300.0
2020-01-22 13:30:00,118.05,118.1,118.0,118.03,9310.0,103.1898,103.2335,103.146,103.1723,9310.0
2020-01-22 13:40:00,118.04,118.12,118.02,118.07,10411.0,103.181,103.2509,103.1635,103.2072,10411.0
2020-01-22 13:50:00,118.07,118.08,118.01,118.02,7480.0,103.2072,103.216,103.1548,103.1635,7480.0
2020-01-22 14:00:00,118.03,118.09,118.01,118.05,8825.0,103.1723,103.2247,103.1548,103.1898,8825.0
2020-01-22 14:10:00,118.04,118.08,118.01,118.02,10580.0,103.181,103.216,103.1548,103.1635,10580.0
2020-01-22 14:20:00,118.01,118.02,117.89,117.98,11541.0,103.1548,103.1635,103.0499,103.1286,11541.0
2020-01-22 14:30:00,117.98,118.01,117.91,117.92,10242.0,103.1286,103.1548,103.0674,103.0761,10242.0
2020-01-22 14:40:00,117.93,117.95,117.86,117.9,8651.0,103.0849,103.1023,103.0237,103.0586,8651.0
2020-01-22 14:50:00,117.9,117.94,117.85,117.85,12329.0,103.0586,103.0936,103.0149,103.0149,12329.0
2020-01-22 15:00:00,117.83,117.86,117.74,117.79,10796.0,102.9974,103.0237,102.9188,102.9625,10796.0
2020-01-22 15:10:00,117.8,117.81,117.71,117.79,14163.0,102.9712,102.98,102.8926,102.9625,14163.0
2020-01-22 15:20:00,117.79,117.79,117.65,117.77,13919.0,102.9625,102.9625,102.8401,102.945,13919.0
2020-01-22 15:30:00,117.78,117.89,117.76,117.86,28354.0,102.9537,103.0499,102.9363,103.0237,28354.0
2020-01-22 15:40:00,117.86,117.87,117.58,117.72,24030.0,103.0237,103.0324,102.7789,102.9013,24030.0
2020-01-22 15:50:00,117.73,117.83,117.65,117.66,109709.0,102.91,102.9974,102.8401,102.8488,109709.0
2020-01-23 09:30:00,117.06,117.43,116.1,116.58,34525.0,102.3244,102.6478,101.4852,101.9048,34525.0
2020-01-23 09:40:00,116.58,116.83,116.5,116.65,16993.0,101.9048,102.1233,101.8349,101.966,16993.0
2020-01-23 09:50:00,116.65,116.83,116.39,116.43,22083.0,101.966,102.1233,101.7387,101.7737,22083.0
2020-01-23 10:00:00,116.43,116.59,116.39,116.47,20946.0,101.7737,101.9135,101.7387,101.8086,20946.0
2020-01-23 10:10:00,116.46,116.73,116.39,116.72,23075.0,101.7999,102.0359,101.7387,102.0272,23075.0
2020-01-23 10:20:00,116.7,116.76,116.57,116.64,33113.0,102.0097,102.0621,101.8961,101.9572,33113.0
2020-01-23 10:30:00,116.64,116.78,116.64,116.76,10428.0,101.9572,102.0796,101.9572,102.0621,10428.0
2020-01-23 10:40:00,116.76,116.88,116.76,116.82,11337.0,102.0621,102.167,102.0621,102.1146,11337.0
2020-01-23 10:50:00,116.81,117.0,116.8,116.82,15420.0,102.1058,102.2719,102.0971,102.1146,15420.0
2020-01-23 11:00:00,116.81,116.81,116.66,116.69,14101.0,102.1058,102.1058,101.9747,102.001,14101.0
2020-01-23 11:10:00,116.68,116.72,116.61,116.64,12514.0,101.9922,102.0272,101.931,101.9572,12514.0
2020-01-23 11:20:00,116.65,116.76,116.64,116.71,10089.0,101.966,102.0621,101.9572,102.0184,10089.0
2020-01-23 11:30:00,116.71,116.98,116.68,116.98,8559.0,102.0184,102.2544,101.9922,102.2544,8559.0
2020-01-23 11:40:00,116.91,116.94,116.85,116.88,6963.0,102.1933,102.2195,102.1408,102.167,6963.0
2020-01-23 11:50:00,116.87,116.95,116.8,116.94,10975.0,102.1583,102.2282,102.0971,102.2195,10975.0
2020-01-23 12:00:00,117.03,117.26,117.01,117.22,9142.0,102.2982,102.4992,102.2807,102.4642,9142.0
2020-01-23 12:10:00,117.24,117.39,117.23,117.32,16132.0,102.4817,102.6128,102.473,102.5516,16132.0
2020-01-23 12:20:00,117.31,117.39,117.3,117.33,9045.0,102.5429,102.6128,102.5342,102.5604,9045.0
2020-01-23 12:30:00,117.34,117.37,117.15,117.25,10726.0,102.5691,102.5954,102.403,102.4905,10726.0
2020-01-23 12:40:00,117.24,117.35,117.22,117.33,11678.0,102.4817,102.5779,102.4642,102.5604,11678.0
2020-01-23 12:50:00,117.34,117.38,117.26,117.3,11238.0,102.5691,102.6041,102.4992,102.5342,11238.0
2020-01-23 13:00:00,117.32,117.33,117.16,117.2,10104.0,102.5516,102.5604,102.4118,102.4468,10104.0
2020-01-23 13:10:00,117.2,117.37,117.19,117.35,12573.0,102.4468,102.5954,102.438,102.5779,12573.0
2020-01-23 13:20:00,117.36,117.48,117.33,117.34,8755.0,102.5866,102.6915,102.5604,102.5691,8755.0
2020-01-23 13:30:00,117.35,117.43,117.35,117.4,8082.0,102.5779,102.6478,102.5779,102.6216,8082.0
2020-01-23 13:40:00,117.39,117.61,117.38,117.6,9497.0,102.6128,102.8051,102.6041,102.7964,9497.0
2020-01-23 13:50:00,117.61,117.66,117.54,117.58,13759.0,102.8051,102.8488,102.744,102.7789,13759.0
2020-01-23 14:00:00,117.58,117.74,117.57,117.72,18162.0,102.7789,102.9188,102.7702,102.9013,18162.0
2020-01-23 14:10:00,117.72,117.8,117.66,117.75,19458.0,102.9013,102.9712,102.8488,102.9275,19458.0
2020-01-23 14:20:00,117.77,117.78,117.64,117.7,25667.0,102.945,102.9537,102.8314,102.8838,25667.0
2020-01-23 14:30:00,117.7,117.97,117.69,117.97,26038.0,102.8838,103.1198,102.8751,103.1198,26038.0
2020-01-23 14:40:00,117.97,118.05,117.93,118.03,10601.0,103.1198,103.1898,103.0849,103.1723,10601.0
2020-01-23 14:50:00,118.04,118.26,118.04,118.2,26784.0,103.181,103.3733,103.181,103.3209,26784.0
2020-01-23 15:00:00,118.19,118.28,118.09,118.19,22227.0,103.3121,103.3908,103.2247,103.3121,22227.0
2020-01-23 15:10:00,118.15,118.26,118.12,118.17,26844.0,103.2772,103.3733,103.2509,103.2946,26844.0
2020-01-23 15:20:00,118.16,118.34,118.13,118.32,31862.0,103.2859,103.4432,103.2597,103.4258,31862.0
2020-01-23 15:30:00,118.31,118.39,118.13,118.17,24274.0,103.417,103.487,103.2597,103.2946,24274.0
2020-01-23 15:40:00,118.18,118.2,118.08,118.13,24563.0,103.3034,103.3209,103.216,103.2597,24563.0
2020-01-23 15:50:00,118.11,118.18,117.93,118.13,108632.0,103.2422,103.3034,103.0849,103.2597,108632.0
2020-01-24 09:30:00,118.24,118.38,118.05,118.38,21069.0,103.3558,103.4782,103.1898,103.4782,21069.0
2020-01-24 09:40:00,118.42,118.5,118.05,118.13,13486.0,103.5132,103.5831,103.1898,103.2597,13486.0
2020-01-24 09:50:00,118.19,118.33,118.06,118.33,18380.0,103.3121,103.4345,103.1985,103.4345,18380.0
2020-01-24 10:00:00,118.32,118.55,118.31,118.5,25700.0,103.4258,103.6268,103.417,103.5831,25700.0
2020-01-24 10:10:00,118.51,118.66,118.47,118.53,22204.0,103.5918,103.723,103.5569,103.6093,22204.0
2020-01-24 10:20:00,118.52,118.75,118.35,118.6,62360.0,103.6006,103.8016,103.452,103.6705,62360.0
2020-01-24 10:30:00,118.59,118.75,118.36,118.53,41815.0,103.6618,103.8016,103.4607,103.6093,41815.0
2020-01-24 10:40:00,118.53,118.54,118.37,118.4,18901.0,103.6093,103.6181,103.4695,103.4957,18901.0
2020-01-24 10:50:00,118.42,118.6,118.4,118.48,19979.0,103.5132,103.6705,103.4957,103.5656,19979.0
2020-01-24 11:00:00,118.48,118.61,118.43,118.59,16131.0,103.5656,103.6793,103.5219,103.6618,16131.0
2020-01-24 11:10:00,118.56,118.61,118.3,118.37,42284.0,103.6356,103.6793,103.4083,103.4695,42284.0
2020-01-24 11:20:00,118.35,118.4,118.01,118.05,86039.0,103.452,103.4957,103.1548,103.1898,86039.0
2020-01-24 11:30:00,118.04,118.08,117.87,117.96,52605.0,103.181,103.216,103.0324,103.1111,52605.0
2020-01-24 11:40:00,117.95,118.0,117.82,117.97,12901.0,103.1023,103.146,102.9887,103.1198,12901.0
2020-01-24 11:50:00,117.95,117.96,117.79,117.84,11182.0,103.1023,103.1111,102.9625,103.0062,11182.0
2020-01-24 12:00:00,117.82,117.87,117.75,117.76,13338.0,102.9887,103.0324,102.9275,102.9363,13338.0
2020-01-24 12:10:00,117.77,117.84,117.58,117.61,12024.0,102.945,103.0062,102.7789,102.8051,12024.0
2020-01-24 12:20:00,117.68,118.03,117.67,118.01,26229.0,102.8663,103.1723,102.8576,103.1548,26229.0
2020-01-24 12:30:00,118.01,118.22,117.99,118.19,18547.0,103.1548,103.3384,103.1373,103.3121,18547.0
2020-01-24 12:40:00,118.19,118.4,118.11,118.26,26350.0,103.3121,103.4957,103.2422,103.3733,26350.0
2020-01-24 12:50:00,118.26,118.33,118.14,118.16,20905.0,103.3733,103.4345,103.2684,103.2859,20905.0
2020-01-24 13:00:00,118.17,118.17,117.81,117.87,6875.0,103.2946,103.2946,102.98,103.0324,6875.0
2020-01-24 13:10:00,117.88,117.88,117.69,117.73,6551.0,103.0412,103.0412,102.8751,102.91,6551.0
2020-01-24 13:20:00,117.72,117.86,117.7,117.73,7797.0,102.9013,103.0237,102.8838,102.91,7797.0
2020-01-24 13:30:00,117.72,117.74,117.63,117.68,11644.0,102.9013,102.9188,102.8226,102.8663,11644.0
2020-01-24 13:40:00,117.66,117.82,117.48,117.74,27805.0,102.8488,102.9887,102.6915,102.9188,27805.0
2020-01-24 13:50:00,117.76,117.83,117.68,117.82,16324.0,102.9363,102.9974,102.8663,102.9887,16324.0
2020-01-24 14:00:00,117.81,117.87,117.7,117.8,15230.0,102.98,103.0324,102.8838,102.9712,15230.0
2020-01-24 14:10:00,117.79,117.79,117.57,117.61,13711.0,102.9625,102.9625,102.7702,102.8051,13711.0
2020-01-24 14:20:00,117.63,117.84,117.59,117.81,28345.0,102.8226,103.0062,102.7877,102.98,28345.0
2020-01-24 14:30:00,117.81,117.96,117.8,117.92,27485.0,102.98,103.1111,102.9712,103.0761,27485.0
2020-01-24 14:40:00,117.93,117.94,117.69,117.88,38208.0,103.0849,103.0936,102.8751,103.0412,38208.0
2020-01-24 14:50:00,117.87,118.14,117.85,118.14,17351.0,103.0324,103.2684,103.0149,103.2684,17351.0
2020-01-24 15:00:00,118.14,118.23,118.03,118.11,25164.0,103.2684,103.3471,103.1723,103.2422,25164.0
2020-01-24 15:10:00,118.15,118.26,118.04,118.22,21828.0,103.2772,103.3733,103.181,103.3384,21828.0
2020-01-24 15:20:00,118.22,118.42,118.21,118.35,30438.0,103.3384,103.5132,103.3296,103.452,30438.0
2020-01-24 15:30:00,118.32,118.32,117.96,118.09,29580.0,103.4258,103.4258,103.1111,103.2247,29580.0
2020-01-24 15:40:00,118.08,118.16,117.93,118.14,38615.0,103.216,103.2859,103.0849,103.2684,38615.0
2020-01-24 15:50:00,118.18,118.43,118.04,118.28,146617.0,103.3034,103.5219,103.181,103.3908,146617.0
2020-01-27 09:30:00,117.0,117.91,116.93,117.25,29295.0,102.2719,103.0674,102.2107,102.4905,29295.0
2020-01-27 09:40:00,117.32,117.93,117.32,117.78,11132.0,102.5516,103.0849,102.5516,102.9537,11132.0
2020-01-27 09:50:00,117.78,117.88,117.49,117.62,13465.0,102.9537,103.0412,102.7002,102.8139,13465.0
2020-01-27 10:00:00,117.66,117.69,117.32,117.43,11977.0,102.8488,102.8751,102.5516,102.6478,11977.0
2020-01-27 10:10:00,117.46,117.57,117.3,117.3,7833.0,102.674,102.7702,102.5342,102.5342,7833.0
2020-01-27 10:20:00,117.29,117.49,117.16,117.42,9324.0,102.5254,102.7002,102.4118,102.6391,9324.0
2020-01-27 10:30:00,117.48,117.58,117.4,117.56,17190.0,102.6915,102.7789,102.6216,102.7614,17190.0
2020-01-27 10:40:00,117.52,117.53,117.22,117.23,9840.0,102.7265,102.7352,102.4642,102.473,9840.0
2020-01-27 10:50:00,117.24,117.31,117.07,117.31,8122.0,102.4817,102.5429,102.3331,102.5429,8122.0
2020-01-27 11:00:00,117.31,117.44,117.25,117.31,9104.0,102.5429,102.6565,102.4905,102.5429,9104.0
2020-01-27 11:10:00,117.33,117.34,117.2,117.21,15657.0,102.5604,102.5691,102.4468,102.4555,15657.0
2020-01-27 11:20:00,117.16,117.39,117.16,117.33,8472.0,102.4118,102.6128,102.4118,102.5604,8472.0
2020-01-27 11:30:00,117.32,117.39,117.11,117.32,8327.0,102.5516,102.6128,102.3681,102.5516,8327.0
2020-01-27 11:40:00,117.34,117.42,117.27,117.31,9816.0,102.5691,102.6391,102.5079,102.5429,9816.0
2020-01-27 11:50:00,117.31,117.35,117.18,117.19,7100.0,102.5429,102.5779,102.4293,102.438,7100.0
2020-01-27 12:00:00,117.19,117.34,117.15,117.34,13728.0,102.438,102.5691,102.403,102.5691,13728.0
2020-01-27 12:10:00,117.34,117.41,117.19,117.25,14335.0,102.5691,102.6303,102.438,102.4905,14335.0
2020-01-27 12:20:00,117.26,117.39,117.25,117.39,9264.0,102.4992,102.6128,102.4905,102.6128,9264.0
2020-01-27 12:30:00,117.38,117.4,117.33,117.39,8709.0,102.6041,102.6216,102.5604,102.6128,8709.0
2020-01-27 12:40:00,117.39,117.61,117.35,117.52,10715.0,102.6128,102.8051,102.5779,102.7265,10715.0
2020-01-27 12:50:00,117.55,117.6,117.39,117.48,9548.0,102.7527,102.7964,102.6128,102.6915,9548.0
2020-01-27 13:00:00,117.47,117.53,117.38,117.38,8209.0,102.6828,102.7352,102.6041,102.6041,8209.0
2020-01-27 13:10:00,117.38,117.43,117.29,117.41,8578.0,102.6041,102.6478,102.5254,102.6303,8578.0
2020-01-27 13:20:00,117.4,117.49,117.34,117.43,8747.0,102.6216,102.7002,102.5691,102.6478,8747.0
2020-01-27 13:30:00,117.41,117.44,117.28,117.3,15490.0,102.6303,102.6565,102.5167,102.5342,15490.0
2020-01-27 13:40:00,117.32,117.32,117.17,117.18,7208.0,102.5516,102.5516,102.4205,102.4293,7208.0
2020-01-27 13:50:00,117.16,117.17,117.01,117.05,8730.0,102.4118,102.4205,102.2807,102.3156,8730.0
2020-01-27 14:00:00,117.07,117.09,116.95,117.06,12888.0,102.3331,102.3506,102.2282,102.3244,12888.0
2020-01-27 14:10:00,117.06,117.19,117.06,117.13,8255.0,102.3244,102.438,102.3244,102.3856,8255.0
2020-01-27 14:20:00,117.1,117.12,116.98,117.09,10214.0,102.3593,102.3768,102.2544,102.3506,10214.0
2020-01-27 14:30:00,117.09,117.18,117.07,117.16,8530.0,102.3506,102.4293,102.3331,102.4118,8530.0
2020-01-27 14:40:00,117.19,117.21,117.0,117.03,10447.0,102.438,102.4555,102.2719,102.2982,10447.0
2020-01-27 14:50:00,117.02,117.09,116.85,116.91,19510.0,102.2894,102.3506,102.1408,102.1933,19510.0
2020-01-27 15:00:00,116.89,116.97,116.86,116.9,17210.0,102.1758,102.2457,102.1496,102.1845,17210.0
2020-01-27 15:10:00,116.88,116.94,116.75,116.93,15475.0,102.167,102.2195,102.0534,102.2107,15475.0
2020-01-27 15:20:00,116.93,117.0,116.86,116.91,20634.0,102.2107,102.2719,102.1496,102.1933,20634.0
2020-01-27 15:30:00,116.91,116.91,116.71,116.83,27415.0,102.1933,102.1933,102.0184,102.1233,27415.0
2020-01-27 15:40:00,116.82,116.95,116.63,116.66,34178.0,102.1146,102.2282,101.9485,101.9747,34178.0
2020-01-27 15:50:00,116.63,116.7,116.56,116.57,53501.0,101.9485,102.0097,101.8873,101.8961,53501.0
2020-01-28 09:30:00,116.88,117.58,116.88,117.38,34496.0,102.167,102.7789,102.167,102.6041,34496.0
2020-01-28 09:40:00,117.37,117.39,117.05,117.34,13544.0,102.5954,102.6128,102.3156,102.5691,13544.0
2020-01-28 09:50:00,117.34,117.61,117.26,117.61,14041.0,102.5691,102.8051,102.4992,102.8051,14041.0
2020-01-28 10:00:00,117.57,117.7,117.3,117.59,14990.0,102.7702,102.8838,102.5342,102.7877,14990.0
2020-01-28 10:10:00,117.58,117.74,117.56,117.61,22271.0,102.7789,102.9188,102.7614,102.8051,22271.0
2020-01-28 10:20:00,117.61,117.92,117.59,117.85,15496.0,102.8051,103.0761,102.7877,103.0149,15496.0
2020-01-28 10:30:00,117.85,117.92,117.78,117.84,16136.0,103.0149,103.0761,102.9537,103.0062,16136.0
2020-01-28 10:40:00,117.85,117.97,117.69,117.69,12291.0,103.0149,103.1198,102.8751,102.8751,12291.0
2020-01-28 10:50:00,117.71,117.79,117.64,117.69,15151.0,102.8926,102.9625,102.8314,102.8751,15151.0
2020-01-28 11:00:00,117.7,117.78,117.53,117.53,12150.0,102.8838,102.9537,102.7352,102.7352,12150.0
2020-01-28 11:10:00,117.54,117.64,117.51,117.59,7220.0,102.744,102.8314,102.7177,102.7877,7220.0
2020-01-28 11:20:00,117.6,117.73,117.54,117.67,7206.0,102.7964,102.91,102.744,102.8576,7206.0
2020-01-28 11:30:00,117.66,117.66,117.55,117.55,8015.0,102.8488,102.8488,102.7527,102.7527,8015.0
2020-01-28 11:40:00,117.56,117.65,117.53,117.57,8330.0,102.7614,102.8401,102.7352,102.7702,8330.0
2020-01-28 11:50:00,117.58,117.79,117.58,117.79,9416.0,102.7789,102.9625,102.7789,102.9625,9416.0
2020-01-28 12:00:00,117.77,117.78,117.67,117.78,8325.0,102.945,102.9537,102.8576,102.9537,8325.0
2020-01-28 12:10:00,117.79,117.95,117.79,117.95,23183.0,102.9625,103.1023,102.9625,103.1023,23183.0
2020-01-28 12:20:00,117.95,117.98,117.89,117.93,17088.0,103.1023,103.1286,103.0499,103.0849,17088.0
2020-01-28 12:30:00,117.94,117.94,117.76,117.77,7952.0,103.0936,103.0936,102.9363,102.945,7952.0
2020-01-28 12:40:00,117.77,117.89,117.73,117.89,7462.0,102.945,103.0499,102.91,103.0499,7462.0
2020-01-28 12:50:00,117.9,117.91,117.78,117.84,8490.0,103.0586,103.0674,102.9537,103.0062,8490.0
2020-01-28 13:00:00,117.83,117.84,117.68,117.72,7744.0,102.9974,103.0062,102.8663,102.9013,7744.0
2020-01-28 13:10:00,117.74,117.83,117.69,117.7,14951.0,102.9188,102.9974,102.8751,102.8838,14951.0
2020-01-28 13:20:00,117.72,117.79,117.71,117.79,21889.0,102.9013,102.9625,102.8926,102.9625,21889.0
2020-01-28 13:30:00,117.81,117.82,117.62,117.64,8198.0,102.98,102.9887,102.8139,102.8314,8198.0
2020-01-28 13:40:00,117.63,117.74,117.63,117.73,8775.0,102.8226,102.9188,102.8226,102.91,8775.0
2020-01-28 13:50:00,117.76,117.8,117.74,117.77,9184.0,102.9363,102.9712,102.9188,102.945,9184.0
2020-01-28 14:00:00,117.77,117.82,117.73,117.78,6071.0,102.945,102.9887,102.91,102.9537,6071.0
2020-01-28 14:10:00,117.79,118.02,117.79,117.96,9543.0,102.9625,103.1635,102.9625,103.1111,9543.0
2020-01-28 14:20:00,117.96,117.96,117.89,117.9,9658.0,103.1111,103.1111,103.0499,103.0586,9658.0
2020-01-28 14:30:00,117.91,118.07,117.89,118.02,11232.0,103.0674,103.2072,103.0499,103.1635,11232.0
2020-01-28 14:40:00,118.02,118.15,118.02,118.07,10984.0,103.1635,103.2772,103.1635,103.2072,10984.0
2020-01-28 14:50:00,118.06,118.07,117.92,117.92,9664.0,103.1985,103.2072,103.0761,103.0761,9664.0
2020-01-28 15:00:00,117.92,117.96,117.8,117.81,11372.0,103.0761,103.1111,102.9712,102.98,11372.0
2020-01-28 15:10:00,117.84,117.88,117.79,117.88,9555.0,103.0062,103.0412,102.9625,103.0412,9555.0
2020-01-28 15:20:00,117.88,117.99,117.88,117.91,12586.0,103.0412,103.1373,103.0412,103.0674,12586.0
2020-01-28 15:30:00,117.92,118.0,117.83,117.83,26408.0,103.0761,103.146,102.9974,102.9974,26408.0
2020-01-28 15:40:00,117.84,117.89,117.78,117.87,27670.0,103.0062,103.0499,102.9537,103.0324,27670.0
2020-01-28 15:50:00,117.86,117.87,117.53,117.55,76570.0,103.0237,103.0324,102.7352,102.7527,76570.0
2020-01-29 09:30:00,118.54,118.59,117.67,118.14,57457.0,103.6181,103.6618,102.8576,103.2684,57457.0
2020-01-29 09:40:00,118.18,118.34,117.86,117.97,17366.0,103.3034,103.4432,103.0237,103.1198,17366.0
2020-01-29 09:50:00,117.98,118.12,117.89,117.98,14413.0,103.1286,103.2509,103.0499,103.1286,14413.0
2020-01-29 10:00:00,117.97,118.24,117.95,118.24,20108.0,103.1198,103.3558,103.1023,103.3558,20108.0
2020-01-29 10:10:00,118.22,118.23,117.91,118.07,14138.0,103.3384,103.3471,103.0674,103.2072,14138.0
2020-01-29 10:20:00,118.06,118.28,118.01,118.26,10800.0,103.1985,103.3908,103.1548,103.3733,10800.0
2020-01-29 10:30:00,118.29,118.45,118.29,118.4,20083.0,103.3995,103.5394,103.3995,103.4957,20083.0
2020-01-29 10:40:00,118.42,118.51,118.28,118.47,54640.0,103.5132,103.5918,103.3908,103.5569,54640.0
2020-01-29 10:50:00,118.48,118.59,118.39,118.48,14104.0,103.5656,103.6618,103.487,103.5656,14104.0
2020-01-29 11:00:00,118.5,118.55,118.36,118.52,40928.0,103.5831,103.6268,103.4607,103.6006,40928.0
2020-01-29 11:10:00,118.47,118.47,118.24,118.28,9913.0,103.5569,103.5569,103.3558,103.3908,9913.0
2020-01-29 11:20:00,118.28,118.44,118.27,118.42,14483.0,103.3908,103.5307,103.3821,103.5132,14483.0
2020-01-29 11:30:00,118.43,118.45,118.27,118.39,12455.0,103.5219,103.5394,103.3821,103.487,12455.0
2020-01-29 11:40:00,118.4,118.43,118.34,118.36,6678.0,103.4957,103.5219,103.4432,103.4607,6678.0
2020-01-29 11:50:00,118.35,118.53,118.34,118.48,22659.0,103.452,103.6093,103.4432,103.5656,22659.0
2020-01-29 12:00:00,118.48,118.54,118.42,118.5,9011.0,103.5656,103.6181,103.5132,103.5831,9011.0
2020-01-29 12:10:00,118.47,118.53,118.43,118.44,8279.0,103.5569,103.6093,103.5219,103.5307,8279.0
2020-01-29 12:20:00,118.43,118.48,118.32,118.36,8534.0,103.5219,103.5656,103.4258,103.4607,8534.0
2020-01-29 12:30:00,118.34,118.36,118.29,118.32,7508.0,103.4432,103.4607,103.3995,103.4258,7508.0
2020-01-29 12:40:00,118.3,118.3,118.2,118.25,5594.0,103.4083,103.4083,103.3209,103.3646,5594.0
2020-01-29 12:50:00,118.26,118.36,118.25,118.36,9922.0,103.3733,103.4607,103.3646,103.4607,9922.0
2020-01-29 13:00:00,118.35,118.42,118.31,118.4,7483.0,103.452,103.5132,103.417,103.4957,7483.0
2020-01-29 13:10:00,118.43,118.47,118.38,118.47,10698.0,103.5219,103.5569,103.4782,103.5569,10698.0
2020-01-29 13:20:00,118.5,118.5,118.37,118.42,7080.0,103.5831,103.5831,103.4695,103.5132,7080.0
2020-01-29 13:30:00,118.43,118.45,118.35,118.41,6741.0,103.5219,103.5394,103.452,103.5044,6741.0
2020-01-29 13:40:00,118.41,118.5,118.41,118.46,20717.0,103.5044,103.5831,103.5044,103.5481,20717.0
2020-01-29 13:50:00,118.45,118.56,118.43,118.55,12410.0,103.5394,103.6356,103.5219,103.6268,12410.0
2020-01-29 14:00:00,118.49,118.72,118.42,118.7,21418.0,103.5744,103.7754,103.5132,103.7579,21418.0
2020-01-29 14:10:00,118.7,118.72,118.56,118.65,20779.0,103.7579,103.7754,103.6356,103.7142,20779.0
2020-01-29 14:20:00,118.66,118.67,118.48,118.49,19542.0,103.723,103.7317,103.5656,103.5744,19542.0
2020-01-29 14:30:00,118.48,118.56,118.43,118.51,18380.0,103.5656,103.6356,103.5219,103.5918,18380.0
2020-01-29 14:40:00,118.5,118.54,118.39,118.42,18244.0,103.5831,103.6181,103.487,103.5132,18244.0
2020-01-29 14:50:00,118.41,118.46,118.28,118.29,22012.0,103.5044,103.5481,103.3908,103.3995,22012.0
2020-01-29 15:00:00,118.3,118.34,118.13,118.33,24240.0,103.4083,103.4432,103.2597,103.4345,24240.0
2020-01-29 15:10:00,118.34,118.34,118.07,118.14,26485.0,103.4432,103.4432,103.2072,103.2684,26485.0
2020-01-29 15:20:00,118.14,118.23,117.96,118.22,27967.0,103.2684,103.3471,103.1111,103.3384,27967.0
2020-01-29 15:30:00,118.2,118.39,118.17,118.33,30696.0,103.3209,103.487,103.2946,103.4345,30696.0
2020-01-29 15:40:00,118.32,118.38,118.21,118.25,41050.0,103.4258,103.4782,103.3296,103.3646,41050.0
2020-01-29 15:50:00,118.25,118.38,118.12,118.36,133814.0,103.3646,103.4782,103.2509,103.4607,133814.0
2020-01-30 09:30:00,117.59,118.99,117.57,118.87,42692.0,102.7877,104.0114,102.7702,103.9065,42692.0
2020-01-30 09:40:00,118.83,118.9,118.41,118.66,19546.0,103.8716,103.9328,103.5044,103.723,19546.0
2020-01-30 09:50:00,118.66,118.88,118.59,118.82,12146.0,103.723,103.9153,103.6618,103.8628,12146.0
2020-01-30 10:00:00,118.83,118.91,118.61,118.64,9237.0,103.8716,103.9415,103.6793,103.7055,9237.0
2020-01-30 10:10:00,118.64,118.75,118.56,118.69,18113.0,103.7055,103.8016,103.6356,103.7492,18113.0
2020-01-30 10:20:00,118.67,118.81,118.63,118.8,7873.0,103.7317,103.8541,103.6967,103.8453,7873.0
2020-01-30 10:30:00,118.8,118.8,118.48,118.48,12942.0,103.8453,103.8453,103.5656,103.5656,12942.0
2020-01-30 10:40:00,118.45,118.45,118.15,118.3,13581.0,103.5394,103.5394,103.2772,103.4083,13581.0
2020-01-30 10:50:00,118.3,118.34,118.1,118.24,9454.0,103.4083,103.4432,103.2335,103.3558,9454.0
2020-01-30 11:00:00,118.24,118.4,118.24,118.28,12309.0,103.3558,103.4957,103.3558,103.3908,12309.0
2020-01-30 11:10:00,118.3,118.44,118.3,118.37,8226.0,103.4083,103.5307,103.4083,103.4695,8226.0
2020-01-30 11:20:00,118.4,118.74,118.4,118.72,10330.0,103.4957,103.7929,103.4957,103.7754,10330.0
2020-01-30 11:30:00,118.73,118.94,118.69,118.93,7927.0,103.7842,103.9677,103.7492,103.959,7927.0
2020-01-30 11:40:00,118.92,119.03,118.86,118.99,11573.0,103.9502,104.0464,103.8978,104.0114,11573.0
2020-01-30 11:50:00,119.0,119.2,119.0,119.07,7027.0,104.0202,104.195,104.0202,104.0814,7027.0
2020-01-30 12:00:00,119.06,119.19,119.04,119.11,7652.0,104.0726,104.1863,104.0551,104.1163,7652.0
2020-01-30 12:10:00,119.09,119.09,118.99,119.05,6684.0,104.0988,104.0988,104.0114,104.0639,6684.0
2020-01-30 12:20:00,119.06,119.17,118.96,118.96,8083.0,104.0726,104.1688,103.9852,103.9852,8083.0
2020-01-30 12:30:00,118.97,118.99,118.75,118.79,12232.0,103.9939,104.0114,103.8016,103.8366,12232.0
2020-01-30 12:40:00,118.77,118.8,118.71,118.79,8477.0,103.8191,103.8453,103.7667,103.8366,8477.0
2020-01-30 12:50:00,118.79,118.94,118.77,118.9,8614.0,103.8366,103.9677,103.8191,103.9328,8614.0
2020-01-30 13:00:00,118.95,119.02,118.83,118.87,8762.0,103.9765,104.0377,103.8716,103.9065,8762.0
2020-01-30 13:10:00,118.87,118.98,118.83,118.84,8389.0,103.9065,104.0027,103.8716,103.8803,8389.0
2020-01-30 13:20:00,118.84,118.97,118.83,118.92,7949.0,103.8803,103.9939,103.8716,103.9502,7949.0
2020-01-30 13:30:00,118.91,119.01,118.88,119.01,10880.0,103.9415,104.0289,103.9153,104.0289,10880.0
2020-01-30 13:40:00,119.01,119.05,118.96,118.97,7790.0,104.0289,104.0639,103.9852,103.9939,7790.0
2020-01-30 13:50:00,118.96,118.96,118.77,118.82,16071.0,103.9852,103.9852,103.8191,103.8628,16071.0
2020-01-30 14:00:00,118.85,118.85,118.75,118.82,8315.0,103.8891,103.8891,103.8016,103.8628,8315.0
2020-01-30 14:10:00,118.81,118.93,118.81,118.88,13420.0,103.8541,103.959,103.8541,103.9153,13420.0
2020-01-30 14:20:00,118.88,118.89,118.79,118.87,11078.0,103.9153,103.924,103.8366,103.9065,11078.0
2020-01-30 14:30:00,118.88,118.89,118.7,118.77,8319.0,103.9153,103.924,103.7579,103.8191,8319.0
2020-01-30 14:40:00,118.79,119.12,118.7,119.01,16865.0,103.8366,104.1251,103.7579,104.0289,16865.0
2020-01-30 14:50:00,119.06,119.26,118.87,119.12,15086.0,104.0726,104.2474,103.9065,104.1251,15086.0
2020-01-30 15:00:00,119.2,119.44,119.13,119.23,17870.0,104.195,104.4048,104.1338,104.2212,17870.0
2020-01-30 15:10:00,119.25,119.4,119.15,119.34,15255.0,104.2387,104.3698,104.1513,104.3174,15255.0
2020-01-30 15:20:00,119.34,119.46,119.29,119.42,17308.0,104.3174,104.4223,104.2737,104.3873,17308.0
2020-01-30 15:30:00,119.42,119.6,119.39,119.58,25431.0,104.3873,104.5446,104.3611,104.5272,25431.0
2020-01-30 15:40:00,119.55,119.9,119.55,119.85,36893.0,104.5009,104.8069,104.5009,104.7632,36893.0
2020-01-30 15:50:00,119.81,119.98,119.7,119.85,125290.0,104.7282,104.8768,104.6321,104.7632,125290.0
2020-01-31 09:30:00,119.21,120.04,119.21,119.85,49674.0,104.2037,104.9293,104.2037,104.7632,49674.0
2020-01-31 09:40:00,119.85,120.11,119.78,119.88,18177.0,104.7632,104.9904,104.702,104.7894,18177.0
2020-01-31 09:50:00,119.88,119.96,119.56,119.66,20380.0,104.7894,104.8593,104.5097,104.5971,20380.0
2020-01-31 10:00:00,119.67,119.69,119.5,119.68,18801.0,104.6058,104.6233,104.4572,104.6146,18801.0
2020-01-31 10:10:00,119.67,119.77,119.56,119.66,10727.0,104.6058,104.6932,104.5097,104.5971,10727.0
2020-01-31 10:20:00,119.7,119.92,119.69,119.78,14199.0,104.6321,104.8244,104.6233,104.702,14199.0
2020-01-31 10:30:00,119.75,119.78,119.67,119.69,9877.0,104.6758,104.702,104.6058,104.6233,9877.0
2020-01-31 10:40:00,119.68,119.77,119.57,119.59,11529.0,104.6146,104.6932,104.5184,104.5359,11529.0
2020-01-31 10:50:00,119.57,119.57,119.42,119.46,12487.0,104.5184,104.5184,104.3873,104.4223,12487.0
2020-01-31 11:00:00,119.48,119.54,119.3,119.32,12912.0,104.4397,104.4922,104.2824,104.2999,12912.0
2020-01-31 11:10:00,119.39,119.45,119.19,119.44,10217.0,104.3611,104.4135,104.1863,104.4048,10217.0
2020-01-31 11:20:00,119.42,119.44,119.1,119.1,9599.0,104.3873,104.4048,104.1076,104.1076,9599.0
2020-01-31 11:30:00,119.1,119.22,118.88,118.92,12927.0,104.1076,104.2125,103.9153,103.9502,12927.0
2020-01-31 11:40:00,118.95,119.12,118.93,119.04,13266.0,103.9765,104.1251,103.959,104.0551,13266.0
2020-01-31 11:50:00,119.04,119.15,118.98,119.12,14051.0,104.0551,104.1513,104.0027,104.1251,14051.0
2020-01-31 12:00:00,119.12,119.15,118.98,118.98,12251.0,104.1251,104.1513,104.0027,104.0027,12251.0
2020-01-31 12:10:00,118.99,119.0,118.87,118.88,11543.0,104.0114,104.0202,103.9065,103.9153,11543.0
2020-01-31 12:20:00,118.89,118.93,118.75,118.82,10527.0,103.924,103.959,103.8016,103.8628,10527.0
2020-01-31 12:30:00,118.8,118.8,118.4,118.45,15490.0,103.8453,103.8453,103.4957,103.5394,15490.0
2020-01-31 12:40:00,118.43,118.62,118.4,118.44,19287.0,103.5219,103.688,103.4957,103.5307,19287.0
2020-01-31 12:50:00,118.46,118.63,118.36,118.55,9221.0,103.5481,103.6967,103.4607,103.6268,9221.0
2020-01-31 13:00:00,118.55,118.67,118.52,118.53,10247.0,103.6268,103.7317,103.6006,103.6093,10247.0
2020-01-31 13:10:00,118.55,118.56,118.45,118.5,13247.0,103.6268,103.6356,103.5394,103.5831,13247.0
2020-01-31 13:20:00,118.51,118.64,118.46,118.52,14455.0,103.5918,103.7055,103.5481,103.6006,14455.0
2020-01-31 13:30:00,118.56,118.57,118.4,118.42,9067.0,103.6356,103.6443,103.4957,103.5132,9067.0
2020-01-31 13:40:00,118.43,118.48,118.31,118.43,16700.0,103.5219,103.5656,103.417,103.5219,16700.0
2020-01-31 13:50:00,118.43,118.83,118.36,118.82,16972.0,103.5219,103.8716,103.4607,103.8628,16972.0
2020-01-31 14:00:00,118.82,118.93,118.82,118.88,12343.0,103.8628,103.959,103.8628,103.9153,12343.0
2020-01-31 14:10:00,118.89,119.0,118.87,119.0,12440.0,103.924,104.0202,103.9065,104.0202,12440.0
2020-01-31 14:20:00,118.98,118.98,118.75,118.84,17829.0,104.0027,104.0027,103.8016,103.8803,17829.0
2020-01-31 14:30:00,118.82,119.03,118.81,118.93,20595.0,103.8628,104.0464,103.8541,103.959,20595.0
2020-01-31 14:40:00,118.94,118.95,118.69,118.75,16110.0,103.9677,103.9765,103.7492,103.8016,16110.0
2020-01-31 14:50:00,118.74,118.88,118.69,118.8,16503.0,103.7929,103.9153,103.7492,103.8453,16503.0
2020-01-31 15:00:00,118.81,118.9,118.68,118.74,28614.0,103.8541,103.9328,103.7405,103.7929,28614.0
2020-01-31 15:10:00,118.74,118.74,118.48,118.57,21557.0,103.7929,103.7929,103.5656,103.6443,21557.0
2020-01-31 15:20:00,118.57,118.7,118.5,118.51,30225.0,103.6443,103.7579,103.5831,103.5918,30225.0
2020-01-31 15:30:00,118.53,118.54,118.31,118.33,33640.0,103.6093,103.6181,103.417,103.4345,33640.0
2020-01-31 15:40:00,118.34,118.69,118.27,118.46,73364.0,103.4432,103.7492,103.3821,103.5481,73364.0
2020-01-31 15:50:00,118.44,118.64,118.36,118.54,159024.0,103.5307,103.7055,103.4607,103.6181,159024.0
2020-02-03 09:30:00,119.0,119.73,118.8,119.63,46254.0,104.0202,104.6583,103.8453,104.5709,46254.0
2020-02-03 09:40:00,119.7,120.05,119.43,119.89,22593.0,104.6321,104.938,104.396,104.7981,22593.0
2020-02-03 09:50:00,119.89,119.96,119.62,119.67,18123.0,104.7981,104.8593,104.5621,104.6058,18123.0
2020-02-03 10:00:00,119.66,119.97,119.58,119.72,28751.0,104.5971,104.8681,104.5272,104.6495,28751.0
2020-02-03 10:10:00,119.73,119.81,119.52,119.7,23763.0,104.6583,104.7282,104.4747,104.6321,23763.0
2020-02-03 10:20:00,119.72,119.92,119.69,119.9,14795.0,104.6495,104.8244,104.6233,104.8069,14795.0
2020-02-03 10:30:00,119.89,120.07,119.86,119.92,14617.0,104.7981,104.9555,104.7719,104.8244,14617.0
2020-02-03 10:40:00,119.91,119.94,119.46,119.46,16213.0,104.8156,104.8418,104.4223,104.4223,16213.0
2020-02-03 10:50:00,119.48,119.68,119.42,119.67,16641.0,104.4397,104.6146,104.3873,104.6058,16641.0
2020-02-03 11:00:00,119.71,119.72,119.49,119.65,10881.0,104.6408,104.6495,104.4485,104.5883,10881.0
2020-02-03 11:10:00,119.64,119.67,119.37,119.47,22287.0,104.5796,104.6058,104.3436,104.431,22287.0
2020-02-03 11:20:00,119.45,119.56,119.41,119.45,21528.0,104.4135,104.5097,104.3786,104.4135,21528.0
2020-02-03 11:30:00,119.48,119.52,119.31,119.42,12024.0,104.4397,104.4747,104.2911,104.3873,12024.0
2020-02-03 11:40:00,119.42,119.42,119.05,119.1,12328.0,104.3873,104.3873,104.0639,104.1076,12328.0
2020-02-03 11:50:00,119.07,119.17,119.05,119.16,10312.0,104.0814,104.1688,104.0639,104.16,10312.0
2020-02-03 12:00:00,119.17,119.19,119.03,119.06,10889.0,104.1688,104.1863,104.0464,104.0726,10889.0
2020-02-03 12:10:00,119.07,119.23,119.06,119.23,11194.0,104.0814,104.2212,104.0726,104.2212,11194.0
2020-02-03 12:20:00,119.24,119.42,119.23,119.4,7741.0,104.23,104.3873,104.2212,104.3698,7741.0
2020-02-03 12:30:00,119.39,119.43,119.25,119.29,8497.0,104.3611,104.396,104.2387,104.2737,8497.0
2020-02-03 12:40:00,119.3,119.42,119.28,119.38,9383.0,104.2824,104.3873,104.2649,104.3523,9383.0
2020-02-03 12:50:00,119.4,119.54,119.4,119.46,21767.0,104.3698,104.4922,104.3698,104.4223,21767.0
2020-02-03 13:00:00,119.47,119.52,119.38,119.4,6165.0,104.431,104.4747,104.3523,104.3698,6165.0
2020-02-03 13:10:00,119.39,119.43,119.32,119.41,8302.0,104.3611,104.396,104.2999,104.3786,8302.0
2020-02-03 13:20:00,119.41,119.47,119.36,119.36,16117.0,104.3786,104.431,104.3349,104.3349,16117.0
2020-02-03 13:30:00,119.37,119.52,119.29,119.49,20882.0,104.3436,104.4747,104.2737,104.4485,20882.0
2020-02-03 13:40:00,119.47,119.51,119.43,119.44,13653.0,104.431,104.466,104.396,104.4048,13653.0
2020-02-03 13:50:00,119.43,119.46,119.33,119.43,11329.0,104.396,104.4223,104.3086,104.396,11329.0
2020-02-03 14:00:00,119.4,119.4,119.21,119.21,12007.0,104.3698,104.3698,104.2037,104.2037,12007.0
2020-02-03 14:10:00,119.2,119.33,119.18,119.32,7861.0,104.195,104.3086,104.1775,104.2999,7861.0
2020-02-03 14:20:00,119.32,119.43,119.29,119.35,12907.0,104.2999,104.396,104.2737,104.3261,12907.0
2020-02-03 14:30:00,119.35,119.39,119.17,119.25,8896.0,104.3261,104.3611,104.1688,104.2387,8896.0
2020-02-03 14:40:00,119.26,119.37,119.23,119.36,13792.0,104.2474,104.3436,104.2212,104.3349,13792.0
2020-02-03 14:50:00,119.37,119.39,119.31,119.37,18219.0,104.3436,104.3611,104.2911,104.3436,18219.0
2020-02-03 15:00:00,119.38,119.4,119.26,119.26,19696.0,104.3523,104.3698,104.2474,104.2474,19696.0
2020-02-03 15:10:00,119.28,119.29,119.18,119.24,9364.0,104.2649,104.2737,104.1775,104.23,9364.0
2020-02-03 15:20:00,119.24,119.34,119.19,119.32,20214.0,104.23,104.3174,104.1863,104.2999,20214.0
2020-02-03 15:30:00,119.32,119.33,119.16,119.16,33090.0,104.2999,104.3086,104.16,104.16,33090.0
2020-02-03 15:40:00,119.16,119.24,118.98,118.98,44324.0,104.16,104.23,104.0027,104.0027,44324.0
2020-02-03 15:50:00,118.95,119.09,118.9,119.02,86902.0,103.9765,104.0988,103.9328,104.0377,86902.0
2020-02-04 09:30:00,120.16,121.16,120.16,120.35,75896.0,105.0341,105.9083,105.0341,105.2002,75896.0
2020-02-04 09:40:00,120.3,120.5,120.14,120.49,22327.0,105.1565,105.3313,105.0167,105.3226,22327.0
2020-02-04 09:50:00,120.51,120.65,120.41,120.43,11666.0,105.3401,105.4625,105.2527,105.2702,11666.0
2020-02-04 10:00:00,120.47,120.61,120.29,120.29,13202.0,105.3051,105.4275,105.1478,105.1478,13202.0
2020-02-04 10:10:00,120.3,120.32,120.06,120.23,24272.0,105.1565,105.174,104.9467,105.0953,24272.0
2020-02-04 10:20:00,120.25,120.4,120.24,120.4,12536.0,105.1128,105.2439,105.1041,105.2439,12536.0
2020-02-04 10:30:00,120.41,120.68,120.32,120.6,18966.0,105.2527,105.4887,105.174,105.4188,18966.0
2020-02-04 10:40:00,120.68,120.8,120.62,120.74,13842.0,105.4887,105.5936,105.4362,105.5411,13842.0
2020-02-04 10:50:00,120.74,120.77,120.62,120.67,19496.0,105.5411,105.5674,105.4362,105.4799,19496.0
2020-02-04 11:00:00,120.67,120.68,120.38,120.45,13291.0,105.4799,105.4887,105.2265,105.2876,13291.0
2020-02-04 11:10:00,120.44,120.48,120.26,120.28,19382.0,105.2789,105.3139,105.1216,105.139,19382.0
2020-02-04 11:20:00,120.28,120.35,120.18,120.32,16110.0,105.139,105.2002,105.0516,105.174,16110.0
2020-02-04 11:30:00,120.3,120.43,120.3,120.37,11680.0,105.1565,105.2702,105.1565,105.2177,11680.0
2020-02-04 11:40:00,120.37,120.43,120.28,120.34,10558.0,105.2177,105.2702,105.139,105.1915,10558.0
2020-02-04 11:50:00,120.34,120.37,120.19,120.27,9161.0,105.1915,105.2177,105.0604,105.1303,9161.0
2020-02-04 12:00:00,120.3,120.48,120.3,120.47,14712.0,105.1565,105.3139,105.1565,105.3051,14712.0
2020-02-04 12:10:00,120.48,120.59,120.44,120.5,11104.0,105.3139,105.41,105.2789,105.3313,11104.0
2020-02-04 12:20:00,120.53,120.54,120.43,120.52,7391.0,105.3576,105.3663,105.2702,105.3488,7391.0
2020-02-04 12:30:00,120.52,120.55,120.45,120.49,5653.0,105.3488,105.3751,105.2876,105.3226,5653.0
2020-02-04 12:40:00,120.47,120.5,120.35,120.39,9479.0,105.3051,105.3313,105.2002,105.2352,9479.0
2020-02-04 12:50:00,120.4,120.56,120.39,120.56,6946.0,105.2439,105.3838,105.2352,105.3838,6946.0
2020-02-04 13:00:00,120.56,120.6,120.49,120.5,10659.0,105.3838,105.4188,105.3226,105.3313,10659.0
2020-02-04 13:10:00,120.5,120.53,120.38,120.38,19023.0,105.3313,105.3576,105.2265,105.2265,19023.0
2020-02-04 13:20:00,120.36,120.37,120.2,120.26,16810.0,105.209,105.2177,105.0691,105.1216,16810.0
2020-02-04 13:30:00,120.24,120.26,120.11,120.21,12693.0,105.1041,105.1216,104.9904,105.0779,12693.0
2020-02-04 13:40:00,120.19,120.29,120.11,120.29,9994.0,105.0604,105.1478,104.9904,105.1478,9994.0
2020-02-04 13:50:00,120.28,120.33,120.27,120.33,7783.0,105.139,105.1827,105.1303,105.1827,7783.0
2020-02-04 14:00:00,120.33,120.64,120.33,120.55,40404.0,105.1827,105.4537,105.1827,105.3751,40404.0
2020-02-04 14:10:00,120.57,120.63,120.49,120.54,21633.0,105.3925,105.445,105.3226,105.3663,21633.0
2020-02-04 14:20:00,120.54,120.57,120.34,120.41,22579.0,105.3663,105.3925,105.1915,105.2527,22579.0
2020-02-04 14:30:00,120.41,120.64,120.38,120.62,13421.0,105.2527,105.4537,105.2265,105.4362,13421.0
2020-02-04 14:40:00,120.6,120.72,120.56,120.72,19924.0,105.4188,105.5237,105.3838,105.5237,19924.0
2020-02-04 14:50:00,120.72,120.72,120.55,120.59,13077.0,105.5237,105.5237,105.3751,105.41,13077.0
2020-02-04 15:00:00,120.57,120.62,120.43,120.47,18813.0,105.3925,105.4362,105.2702,105.3051,18813.0
2020-02-04 15:10:00,120.47,120.56,120.39,120.52,16889.0,105.3051,105.3838,105.2352,105.3488,16889.0
2020-02-04 15:20:00,120.51,120.59,120.45,120.49,19370.0,105.3401,105.41,105.2876,105.3226,19370.0
2020-02-04 15:30:00,120.49,120.62,120.38,120.49,33786.0,105.3226,105.4362,105.2265,105.3226,33786.0
2020-02-04 15:40:00,120.48,120.5,120.3,120.41,41797.0,105.3139,105.3313,105.1565,105.2527,41797.0
2020-02-04 15:50:00,120.4,120.4,119.91,120.04,138175.0,105.2439,105.2439,104.8156,104.9293,138175.0
2020-02-05 09:30:00,121.07,122.8,121.07,122.72,134836.0,105.8296,107.3418,105.8296,107.2719,134836.0
2020-02-05 09:40:00,122.63,123.67,122.53,123.4,99000.0,107.1932,108.1023,107.1058,107.8663,99000.0
2020-02-05 09:50:00,123.47,123.78,123.0,123.72,114198.0,107.9275,108.1985,107.5166,108.146,114198.0
2020-02-05 10:00:00,123.69,124.18,123.67,123.9,73671.0,108.1198,108.5481,108.1023,108.3034,73671.0
2020-02-05 10:10:00,123.87,123.89,123.55,123.85,68002.0,108.2771,108.2946,107.9974,108.2596,68002.0
2020-02-05 10:20:00,123.84,124.02,123.74,123.97,44225.0,108.2509,108.4082,108.1635,108.3645,44225.0
2020-02-05 10:30:00,123.99,124.02,123.79,123.96,30025.0,108.382,108.4082,108.2072,108.3558,30025.0
2020-02-05 10:40:00,124.0,124.16,123.86,123.98,38068.0,108.3908,108.5306,108.2684,108.3733,38068.0
2020-02-05 10:50:00,123.97,124.32,123.95,124.2,49118.0,108.3645,108.6705,108.3471,108.5656,49118.0
2020-02-05 11:00:00,124.25,124.38,123.89,124.08,24406.0,108.6093,108.7229,108.2946,108.4607,24406.0
2020-02-05 11:10:00,124.1,124.29,124.0,124.05,17836.0,108.4782,108.6443,108.3908,108.4345,17836.0
2020-02-05 11:20:00,124.04,124.61,124.04,124.56,27208.0,108.4257,108.924,108.4257,108.8803,27208.0
2020-02-05 11:30:00,124.56,124.67,124.5,124.62,24476.0,108.8803,108.9764,108.8278,108.9327,24476.0
2020-02-05 11:40:00,124.59,124.82,124.57,124.77,18573.0,108.9065,109.1075,108.889,109.0638,18573.0
2020-02-05 11:50:00,124.76,124.85,124.68,124.81,21521.0,109.0551,109.1338,108.9852,109.0988,21521.0
2020-02-05 12:00:00,124.82,124.94,124.54,124.59,29293.0,109.1075,109.2124,108.8628,108.9065,29293.0
2020-02-05 12:10:00,124.59,124.62,124.24,124.41,23891.0,108.9065,108.9327,108.6006,108.7492,23891.0
2020-02-05 12:20:00,124.43,124.46,124.16,124.28,23747.0,108.7666,108.7929,108.5306,108.6355,23747.0
2020-02-05 12:30:00,124.28,124.34,124.13,124.13,21152.0,108.6355,108.688,108.5044,108.5044,21152.0
2020-02-05 12:40:00,124.13,124.42,123.98,124.42,18303.0,108.5044,108.7579,108.3733,108.7579,18303.0
2020-02-05 12:50:00,124.44,124.48,124.2,124.26,17721.0,108.7754,108.8103,108.5656,108.618,17721.0
2020-02-05 13:00:00,124.25,124.25,124.02,124.06,18155.0,108.6093,108.6093,108.4082,108.4432,18155.0
2020-02-05 13:10:00,124.03,124.03,123.88,123.94,17944.0,108.417,108.417,108.2859,108.3383,17944.0
2020-02-05 13:20:00,123.93,124.03,123.78,123.93,19142.0,108.3296,108.417,108.1985,108.3296,19142.0
2020-02-05 13:30:00,123.91,123.91,123.54,123.75,21326.0,108.3121,108.3121,107.9887,108.1722,21326.0
2020-02-05 13:40:00,123.76,124.04,123.68,123.95,20049.0,108.181,108.4257,108.111,108.3471,20049.0
2020-02-05 13:50:00,123.94,123.98,123.76,123.96,19754.0,108.3383,108.3733,108.181,108.3558,19754.0
2020-02-05 14:00:00,123.94,124.25,123.88,124.03,26863.0,108.3383,108.6093,108.2859,108.417,26863.0
2020-02-05 14:10:00,124.03,124.08,123.85,123.95,20474.0,108.417,108.4607,108.2596,108.3471,20474.0
2020-02-05 14:20:00,123.94,124.2,123.9,124.16,17132.0,108.3383,108.5656,108.3034,108.5306,17132.0
2020-02-05 14:30:00,124.16,124.27,124.11,124.19,24692.0,108.5306,108.6268,108.4869,108.5568,24692.0
2020-02-05 14:40:00,124.19,124.2,123.96,123.96,24357.0,108.5568,108.5656,108.3558,108.3558,24357.0
2020-02-05 14:50:00,123.97,124.27,123.96,124.25,29571.0,108.3645,108.6268,108.3558,108.6093,29571.0
2020-02-05 15:00:00,124.26,124.41,124.22,124.24,30457.0,108.618,108.7492,108.5831,108.6006,30457.0
2020-02-05 15:10:00,124.23,124.42,124.2,124.36,32138.0,108.5918,108.7579,108.5656,108.7054,32138.0
2020-02-05 15:20:00,124.36,124.72,124.35,124.66,39904.0,108.7054,109.0201,108.6967,108.9677,39904.0
2020-02-05 15:30:00,124.67,124.77,124.6,124.65,55072.0,108.9764,109.0638,108.9152,108.9589,55072.0
2020-02-05 15:40:00,124.65,124.93,124.6,124.65,57126.0,108.9589,109.2037,108.9152,108.9589,57126.0
2020-02-05 15:50:00,124.64,124.81,124.19,124.69,248121.0,108.9502,109.0988,108.5568,108.9939,248121.0
2020-02-06 09:30:00,124.77,125.43,124.14,124.53,69098.0,109.0638,109.6408,108.5131,108.854,69098.0
2020-02-06 09:40:00,124.43,124.46,123.89,123.95,37258.0,108.7666,108.7929,108.2946,108.3471,37258.0
2020-02-06 09:50:00,123.91,124.3,123.79,124.21,31793.0,108.3121,108.653,108.2072,108.5743,31793.0
2020-02-06 10:00:00,124.2,124.31,124.08,124.08,21384.0,108.5656,108.6617,108.4607,108.4607,21384.0
2020-02-06 10:10:00,124.08,124.3,123.92,123.94,20669.0,108.4607,108.653,108.3208,108.3383,20669.0
2020-02-06 10:20:00,123.93,124.25,123.92,124.15,14659.0,108.3296,108.6093,108.3208,108.5219,14659.0
2020-02-06 10:30:00,124.11,124.27,123.96,124.13,15023.0,108.4869,108.6268,108.3558,108.5044,15023.0
2020-02-06 10:40:00,124.14,124.31,124.11,124.31,21767.0,108.5131,108.6617,108.4869,108.6617,21767.0
2020-02-06 10:50:00,124.28,124.28,124.08,124.14,13833.0,108.6355,108.6355,108.4607,108.5131,13833.0
2020-02-06 11:00:00,124.15,124.19,124.06,124.1,15764.0,108.5219,108.5568,108.4432,108.4782,15764.0
2020-02-06 11:10:00,124.12,124.39,124.1,124.38,12176.0,108.4957,108.7317,108.4782,108.7229,12176.0
2020-02-06 11:20:00,124.39,124.46,124.35,124.36,11018.0,108.7317,108.7929,108.6967,108.7054,11018.0
2020-02-06 11:30:00,124.36,124.43,124.28,124.43,8782.0,108.7054,108.7666,108.6355,108.7666,8782.0
2020-02-06 11:40:00,124.42,124.49,124.32,124.42,12812.0,108.7579,108.8191,108.6705,108.7579,12812.0
2020-02-06 11:50:00,124.43,124.43,124.18,124.18,8987.0,108.7666,108.7666,108.5481,108.5481,8987.0
2020-02-06 12:00:00,124.18,124.27,124.12,124.23,12535.0,108.5481,108.6268,108.4957,108.5918,12535.0
2020-02-06 12:10:00,124.23,124.29,124.17,124.23,15837.0,108.5918,108.6443,108.5394,108.5918,15837.0
2020-02-06 12:20:00,124.27,124.45,124.25,124.44,10935.0,108.6268,108.7841,108.6093,108.7754,10935.0
2020-02-06 12:30:00,124.44,124.45,124.29,124.33,11064.0,108.7754,108.7841,108.6443,108.6792,11064.0
2020-02-06 12:40:00,124.32,124.32,124.19,124.24,7923.0,108.6705,108.6705,108.5568,108.6006,7923.0
2020-02-06 12:50:00,124.24,124.32,124.16,124.3,8918.0,108.6006,108.6705,108.5306,108.653,8918.0
2020-02-06 13:00:00,124.29,124.43,124.28,124.42,13388.0,108.6443,108.7666,108.6355,108.7579,13388.0
2020-02-06 13:10:00,124.41,124.7,124.38,124.68,29780.0,108.7492,109.0026,108.7229,108.9852,29780.0
2020-02-06 13:20:00,124.68,124.8,124.66,124.72,11324.0,108.9852,109.0901,108.9677,109.0201,11324.0
2020-02-06 13:30:00,124.74,124.77,124.4,124.4,13982.0,109.0376,109.0638,108.7404,108.7404,13982.0
2020-02-06 13:40:00,124.41,124.51,124.35,124.43,21298.0,108.7492,108.8366,108.6967,108.7666,21298.0
2020-02-06 13:50:00,124.44,124.48,124.37,124.44,9666.0,108.7754,108.8103,108.7142,108.7754,9666.0
2020-02-06 14:00:00,124.43,124.48,124.34,124.48,12678.0,108.7666,108.8103,108.688,108.8103,12678.0
2020-02-06 14:10:00,124.5,124.54,124.36,124.39,7990.0,108.8278,108.8628,108.7054,108.7317,7990.0
2020-02-06 14:20:00,124.4,124.52,124.36,124.52,9775.0,108.7404,108.8453,108.7054,108.8453,9775.0
2020-02-06 14:30:00,124.52,124.57,124.43,124.46,8862.0,108.8453,108.889,108.7666,108.7929,8862.0
2020-02-06 14:40:00,124.47,124.5,124.4,124.47,11570.0,108.8016,108.8278,108.7404,108.8016,11570.0
2020-02-06 14:50:00,124.48,124.53,124.35,124.37,9429.0,108.8103,108.854,108.6967,108.7142,9429.0
2020-02-06 15:00:00,124.38,124.46,124.29,124.34,23179.0,108.7229,108.7929,108.6443,108.688,23179.0
2020-02-06 15:10:00,124.32,124.33,124.21,124.25,18258.0,108.6705,108.6792,108.5743,108.6093,18258.0
2020-02-06 15:20:00,124.25,124.27,124.13,124.24,18847.0,108.6093,108.6268,108.5044,108.6006,18847.0
2020-02-06 15:30:00,124.24,124.27,124.11,124.15,34874.0,108.6006,108.6268,108.4869,108.5219,34874.0
2020-02-06 15:40:00,124.15,124.19,124.04,124.1,38848.0,108.5219,108.5568,108.4257,108.4782,38848.0
2020-02-06 15:50:00,124.11,124.11,123.88,123.9,120978.0,108.4869,108.4869,108.2859,108.3034,120978.0
2020-02-07 09:30:00,123.87,124.13,123.6,123.87,57401.0,108.2771,108.5044,108.0411,108.2771,57401.0
2020-02-07 09:40:00,123.87,124.31,123.83,124.31,26675.0,108.2771,108.6617,108.2422,108.6617,26675.0
2020-02-07 09:50:00,124.31,124.58,124.29,124.38,28227.0,108.6617,108.8978,108.6443,108.7229,28227.0
2020-02-07 10:00:00,124.4,124.47,124.15,124.45,26647.0,108.7404,108.8016,108.5219,108.7841,26647.0
2020-02-07 10:10:00,124.46,124.58,124.41,124.49,29908.0,108.7929,108.8978,108.7492,108.8191,29908.0
2020-02-07 10:20:00,124.52,124.68,124.46,124.57,21909.0,108.8453,108.9852,108.7929,108.889,21909.0
2020-02-07 10:30:00,124.56,124.6,124.44,124.49,17019.0,108.8803,108.9152,108.7754,108.8191,17019.0
2020-02-07 10:40:00,124.41,124.6,124.35,124.58,17711.0,108.7492,108.9152,108.6967,108.8978,17711.0
2020-02-07 10:50:00,124.58,124.76,124.52,124.73,15092.0,108.8978,109.0551,108.8453,109.0289,15092.0
2020-02-07 11:00:00,124.7,124.7,124.44,124.61,17261.0,109.0026,109.0026,108.7754,108.924,17261.0
2020-02-07 11:10:00,124.57,124.57,124.47,124.55,13141.0,108.889,108.889,108.8016,108.8715,13141.0
2020-02-07 11:20:00,124.55,124.58,124.45,124.5,15986.0,108.8715,108.8978,108.7841,108.8278,15986.0
2020-02-07 11:30:00,124.5,124.64,124.43,124.43,21531.0,108.8278,108.9502,108.7666,108.7666,21531.0
2020-02-07 11:40:00,124.44,124.46,124.32,124.34,14705.0,108.7754,108.7929,108.6705,108.688,14705.0
2020-02-07 11:50:00,124.38,124.39,124.29,124.36,6405.0,108.7229,108.7317,108.6443,108.7054,6405.0
2020-02-07 12:00:00,124.35,124.38,124.24,124.35,26684.0,108.6967,108.7229,108.6006,108.6967,26684.0
2020-02-07 12:10:00,124.35,124.66,124.31,124.57,18410.0,108.6967,108.9677,108.6617,108.889,18410.0
2020-02-07 12:20:00,124.57,124.64,124.56,124.57,7118.0,108.889,108.9502,108.8803,108.889,7118.0
2020-02-07 12:30:00,124.58,124.58,124.46,124.49,7090.0,108.8978,108.8978,108.7929,108.8191,7090.0
2020-02-07 12:40:00,124.48,124.53,124.39,124.44,4988.0,108.8103,108.854,108.7317,108.7754,4988.0
2020-02-07 12:50:00,124.47,124.51,124.4,124.46,12747.0,108.8016,108.8366,108.7404,108.7929,12747.0
2020-02-07 13:00:00,124.49,124.51,124.41,124.45,11780.0,108.8191,108.8366,108.7492,108.7841,11780.0
2020-02-07 13:10:00,124.45,124.52,124.43,124.45,6677.0,108.7841,108.8453,108.7666,108.7841,6677.0
2020-02-07 13:20:00,124.47,124.61,124.42,124.6,8830.0,108.8016,108.924,108.7579,108.9152,8830.0
2020-02-07 13:30:00,124.61,124.63,124.46,124.53,14117.0,108.924,108.9415,108.7929,108.854,14117.0
2020-02-07 13:40:00,124.53,124.58,124.42,124.48,7767.0,108.854,108.8978,108.7579,108.8103,7767.0
2020-02-07 13:50:00,124.49,124.51,124.4,124.47,14996.0,108.8191,108.8366,108.7404,108.8016,14996.0
2020-02-07 14:00:00,124.46,124.47,124.29,124.34,13270.0,108.7929,108.8016,108.6443,108.688,13270.0
2020-02-07 14:10:00,124.33,124.35,124.23,124.25,16794.0,108.6792,108.6967,108.5918,108.6093,16794.0
2020-02-07 14:20:00,124.23,124.31,124.2,124.2,12190.0,108.5918,108.6617,108.5656,108.5656,12190.0
2020-02-07 14:30:00,124.19,124.27,124.11,124.19,13439.0,108.5568,108.6268,108.4869,108.5568,13439.0
2020-02-07 14:40:00,124.16,124.39,124.12,124.29,9043.0,108.5306,108.7317,108.4957,108.6443,9043.0
2020-02-07 14:50:00,124.27,124.41,124.23,124.39,11020.0,108.6268,108.7492,108.5918,108.7317,11020.0
2020-02-07 15:00:00,124.39,124.49,124.36,124.41,9525.0,108.7317,108.8191,108.7054,108.7492,9525.0
2020-02-07 15:10:00,124.41,124.56,124.37,124.52,14442.0,108.7492,108.8803,108.7142,108.8453,14442.0
2020-02-07 15:20:00,124.5,124.55,124.45,124.55,13370.0,108.8278,108.8715,108.7841,108.8715,13370.0
2020-02-07 15:30:00,124.52,124.64,124.45,124.5,37203.0,108.8453,108.9502,108.7841,108.8278,37203.0
2020-02-07 15:40:00,124.48,124.64,124.46,124.59,33350.0,108.8103,108.9502,108.7929,108.9065,33350.0
2020-02-07 15:50:00,124.61,124.62,124.32,124.42,102154.0,108.924,108.9327,108.6705,108.7579,102154.0
2020-02-10 09:30:00,124.34,124.83,124.15,124.39,69081.0,108.688,109.1163,108.5219,108.7317,69081.0
2020-02-10 09:40:00,124.38,124.41,124.01,124.03,23784.0,108.7229,108.7492,108.3995,108.417,23784.0
2020-02-10 09:50:00,124.01,124.01,123.74,124.0,29283.0,108.3995,108.3995,108.1635,108.3908,29283.0
2020-02-10 10:00:00,123.98,124.12,123.8,123.85,13293.0,108.3733,108.4957,108.2159,108.2596,13293.0
2020-02-10 10:10:00,123.82,123.99,123.74,123.83,16088.0,108.2334,108.382,108.1635,108.2422,16088.0
2020-02-10 10:20:00,123.82,123.93,123.75,123.87,11443.0,108.2334,108.3296,108.1722,108.2771,11443.0
2020-02-10 10:30:00,123.89,123.97,123.84,123.93,9576.0,108.2946,108.3645,108.2509,108.3296,9576.0
2020-02-10 10:40:00,123.93,124.02,123.84,123.94,18254.0,108.3296,108.4082,108.2509,108.3383,18254.0
2020-02-10 10:50:00,123.94,124.03,123.92,124.01,7652.0,108.3383,108.417,108.3208,108.3995,7652.0
2020-02-10 11:00:00,124.01,124.14,123.94,124.05,14739.0,108.3995,108.5131,108.3383,108.4345,14739.0
2020-02-10 11:10:00,124.05,124.07,123.95,124.02,17114.0,108.4345,108.452,108.3471,108.4082,17114.0
2020-02-10 11:20:00,124.02,124.04,123.69,123.72,16883.0,108.4082,108.4257,108.1198,108.146,16883.0
2020-02-10 11:30:00,123.71,123.72,123.56,123.7,14774.0,108.1373,108.146,108.0062,108.1285,14774.0
2020-02-10 11:40:00,123.7,123.82,123.67,123.72,9710.0,108.1285,108.2334,108.1023,108.146,9710.0
2020-02-10 11:50:00,123.7,123.71,123.57,123.66,9400.0,108.1285,108.1373,108.0149,108.0936,9400.0
2020-02-10 12:00:00,123.66,123.69,123.52,123.58,26428.0,108.0936,108.1198,107.9712,108.0236,26428.0
2020-02-10 12:10:00,123.58,123.58,123.37,123.4,22001.0,108.0236,108.0236,107.8401,107.8663,22001.0
2020-02-10 12:20:00,123.4,123.45,123.35,123.42,9540.0,107.8663,107.91,107.8226,107.8838,9540.0
2020-02-10 12:30:00,123.42,123.43,123.3,123.35,12197.0,107.8838,107.8925,107.7789,107.8226,12197.0
2020-02-10 12:40:00,123.35,123.43,123.33,123.43,9569.0,107.8226,107.8925,107.8051,107.8925,9569.0
2020-02-10 12:50:00,123.42,123.45,123.38,123.41,9884.0,107.8838,107.91,107.8488,107.875,9884.0
2020-02-10 13:00:00,123.4,123.4,123.27,123.36,12243.0,107.8663,107.8663,107.7527,107.8313,12243.0
2020-02-10 13:10:00,123.35,123.43,123.31,123.43,7576.0,107.8226,107.8925,107.7876,107.8925,7576.0
2020-02-10 13:20:00,123.42,123.54,123.41,123.42,12323.0,107.8838,107.9887,107.875,107.8838,12323.0
2020-02-10 13:30:00,123.42,123.49,123.35,123.49,15501.0,107.8838,107.945,107.8226,107.945,15501.0
2020-02-10 13:40:00,123.49,123.51,123.35,123.38,10587.0,107.945,107.9624,107.8226,107.8488,10587.0
2020-02-10 13:50:00,123.39,123.55,123.39,123.49,11509.0,107.8576,107.9974,107.8576,107.945,11509.0
2020-02-10 14:00:00,123.49,123.5,123.4,123.41,12524.0,107.945,107.9537,107.8663,107.875,12524.0
2020-02-10 14:10:00,123.43,123.5,123.42,123.44,10956.0,107.8925,107.9537,107.8838,107.9013,10956.0
2020-02-10 14:20:00,123.44,123.48,123.41,123.45,6429.0,107.9013,107.9362,107.875,107.91,6429.0
2020-02-10 14:30:00,123.45,123.45,123.38,123.42,12935.0,107.91,107.91,107.8488,107.8838,12935.0
2020-02-10 14:40:00,123.41,123.46,123.38,123.44,10864.0,107.875,107.9187,107.8488,107.9013,10864.0
2020-02-10 14:50:00,123.44,123.55,123.43,123.54,7790.0,107.9013,107.9974,107.8925,107.9887,7790.0
2020-02-10 15:00:00,123.53,123.55,123.45,123.51,15969.0,107.9799,107.9974,107.91,107.9624,15969.0
2020-02-10 15:10:00,123.51,123.67,123.51,123.61,24277.0,107.9624,108.1023,107.9624,108.0499,24277.0
2020-02-10 15:20:00,123.6,123.66,123.55,123.65,28119.0,108.0411,108.0936,107.9974,108.0848,28119.0
2020-02-10 15:30:00,123.65,123.66,123.54,123.57,33493.0,108.0848,108.0936,107.9887,108.0149,33493.0
2020-02-10 15:40:00,123.57,123.76,123.54,123.72,27741.0,108.0149,108.181,107.9887,108.146,27741.0
2020-02-10 15:50:00,123.72,123.95,123.61,123.95,128665.0,108.146,108.3471,108.0499,108.3471,128665.0
2020-02-11 09:30:00,124.02,124.31,123.72,124.3,56727.0,108.4082,108.6617,108.146,108.653,56727.0
2020-02-11 09:40:00,124.24,124.56,124.17,124.49,21721.0,108.6006,108.8803,108.5394,108.8191,21721.0
2020-02-11 09:50:00,124.5,124.8,124.47,124.68,25352.0,108.8278,109.0901,108.8016,108.9852,25352.0
2020-02-11 10:00:00,124.71,124.97,124.64,124.78,31672.0,109.0114,109.2387,108.9502,109.0726,31672.0
2020-02-11 10:10:00,124.82,125.0,124.73,124.93,23829.0,109.1075,109.2649,109.0289,109.2037,23829.0
2020-02-11 10:20:00,124.93,125.19,124.93,125.11,55477.0,109.2037,109.431,109.2037,109.361,55477.0
2020-02-11 10:30:00,125.11,125.2,125.04,125.16,15266.0,109.361,109.4397,109.2998,109.4047,15266.0
2020-02-11 10:40:00,125.17,125.24,125.12,125.12,19400.0,109.4135,109.4747,109.3698,109.3698,19400.0
2020-02-11 10:50:00,125.13,125.31,125.13,125.23,19426.0,109.3785,109.5359,109.3785,109.4659,19426.0
2020-02-11 11:00:00,125.21,125.23,124.87,124.87,23017.0,109.4484,109.4659,109.1512,109.1512,23017.0
2020-02-11 11:10:00,124.86,125.06,124.77,124.98,11450.0,109.1425,109.3173,109.0638,109.2474,11450.0
2020-02-11 11:20:00,124.97,125.03,124.91,125.01,11751.0,109.2387,109.2911,109.1862,109.2736,11751.0
2020-02-11 11:30:00,124.98,125.22,124.93,125.18,11857.0,109.2474,109.4572,109.2037,109.4222,11857.0
2020-02-11 11:40:00,125.16,125.21,125.1,125.15,14152.0,109.4047,109.4484,109.3523,109.396,14152.0
2020-02-11 11:50:00,125.15,125.17,125.0,125.06,27330.0,109.396,109.4135,109.2649,109.3173,27330.0
2020-02-11 12:00:00,125.07,125.18,124.98,125.14,16707.0,109.3261,109.4222,109.2474,109.3873,16707.0
2020-02-11 12:10:00,125.14,125.28,125.11,125.28,13700.0,109.3873,109.5096,109.361,109.5096,13700.0
2020-02-11 12:20:00,125.29,125.32,125.2,125.3,13507.0,109.5184,109.5446,109.4397,109.5271,13507.0
2020-02-11 12:30:00,125.32,125.35,125.24,125.31,10992.0,109.5446,109.5708,109.4747,109.5359,10992.0
2020-02-11 12:40:00,125.3,125.39,125.27,125.27,16326.0,109.5271,109.6058,109.5009,109.5009,16326.0
2020-02-11 12:50:00,125.3,125.32,125.21,125.22,17936.0,109.5271,109.5446,109.4484,109.4572,17936.0
2020-02-11 13:00:00,125.22,125.24,125.1,125.13,8950.0,109.4572,109.4747,109.3523,109.3785,8950.0
2020-02-11 13:10:00,125.14,125.24,125.12,125.21,11663.0,109.3873,109.4747,109.3698,109.4484,11663.0
2020-02-11 13:20:00,125.2,125.23,125.12,125.2,14033.0,109.4397,109.4659,109.3698,109.4397,14033.0
2020-02-11 13:30:00,125.19,125.23,125.16,125.16,12592.0,109.431,109.4659,109.4047,109.4047,12592.0
2020-02-11 13:40:00,125.16,125.22,125.16,125.19,8749.0,109.4047,109.4572,109.4047,109.431,8749.0
2020-02-11 13:50:00,125.2,125.2,125.13,125.2,15211.0,109.4397,109.4397,109.3785,109.4397,15211.0
2020-02-11 14:00:00,125.2,125.23,125.1,125.16,13370.0,109.4397,109.4659,109.3523,109.4047,13370.0
2020-02-11 14:10:00,125.16,125.24,125.14,125.18,17261.0,109.4047,109.4747,109.3873,109.4222,17261.0
2020-02-11 14:20:00,125.19,125.24,125.15,125.23,14202.0,109.431,109.4747,109.396,109.4659,14202.0
2020-02-11 14:30:00,125.24,125.28,125.2,125.27,12697.0,109.4747,109.5096,109.4397,109.5009,12697.0
2020-02-11 14:40:00,125.26,125.39,125.21,125.35,32048.0,109.4922,109.6058,109.4484,109.5708,32048.0
2020-02-11 14:50:00,125.35,125.42,125.24,125.27,18875.0,109.5708,109.632,109.4747,109.5009,18875.0
2020-02-11 15:00:00,125.25,125.3,125.18,125.24,18526.0,109.4834,109.5271,109.4222,109.4747,18526.0
2020-02-11 15:10:00,125.26,125.26,125.06,125.1,18746.0,109.4922,109.4922,109.3173,109.3523,18746.0
2020-02-11 15:20:00,125.08,125.31,125.08,125.28,37729.0,109.3348,109.5359,109.3348,109.5096,37729.0
2020-02-11 15:30:00,125.29,125.32,125.18,125.19,38270.0,109.5184,109.5446,109.4222,109.431,38270.0
2020-02-11 15:40:00,125.18,125.34,125.13,125.23,89375.0,109.4222,109.5621,109.3785,109.4659,89375.0
2020-02-11 15:50:00,125.21,125.28,125.08,125.11,115545.0,109.4484,109.5096,109.3348,109.361,115545.0
2020-02-12 09:30:00,125.25,125.25,124.51,124.65,64945.0,109.4834,109.4834,108.8366,108.9589,64945.0
2020-02-12 09:40:00,124.68,124.86,124.61,124.82,12061.0,108.9852,109.1425,108.924,109.1075,12061.0
2020-02-12 09:50:00,124.9,124.98,124.87,124.91,12918.0,109.1775,109.2474,109.1512,109.1862,12918.0
2020-02-12 10:00:00,124.88,124.89,124.17,124.17,26095.0,109.16,109.1687,108.5394,108.5394,26095.0
2020-02-12 10:10:00,124.21,124.29,124.13,124.18,10558.0,108.5743,108.6443,108.5044,108.5481,10558.0
2020-02-12 10:20:00,124.19,124.21,123.81,123.91,22200.0,108.5568,108.5743,108.2247,108.3121,22200.0
2020-02-12 10:30:00,123.92,123.97,123.67,123.68,25690.0,108.3208,108.3645,108.1023,108.111,25690.0
2020-02-12 10:40:00,123.71,123.79,123.52,123.78,24584.0,108.1373,108.2072,107.9712,108.1985,24584.0
2020-02-12 10:50:00,123.78,123.93,123.7,123.89,23603.0,108.1985,108.3296,108.1285,108.2946,23603.0
2020-02-12 11:00:00,123.9,123.96,123.67,123.75,27805.0,108.3034,108.3558,108.1023,108.1722,27805.0
2020-02-12 11:10:00,123.75,123.93,123.74,123.92,8215.0,108.1722,108.3296,108.1635,108.3208,8215.0
2020-02-12 11:20:00,123.94,123.97,123.8,123.81,15339.0,108.3383,108.3645,108.2159,108.2247,15339.0
2020-02-12 11:30:00,123.82,123.9,123.73,123.82,17626.0,108.2334,108.3034,108.1548,108.2334,17626.0
2020-02-12 11:40:00,123.83,123.93,123.81,123.84,14221.0,108.2422,108.3296,108.2247,108.2509,14221.0
2020-02-12 11:50:00,123.83,123.87,123.78,123.78,8951.0,108.2422,108.2771,108.1985,108.1985,8951.0
2020-02-12 12:00:00,123.78,123.82,123.63,123.66,8318.0,108.1985,108.2334,108.0673,108.0936,8318.0
2020-02-12 12:10:00,123.67,123.69,123.61,123.64,13030.0,108.1023,108.1198,108.0499,108.0761,13030.0
2020-02-12 12:20:00,123.65,123.67,123.53,123.53,7844.0,108.0848,108.1023,107.9799,107.9799,7844.0
2020-02-12 12:30:00,123.54,123.63,123.51,123.57,10374.0,107.9887,108.0673,107.9624,108.0149,10374.0
2020-02-12 12:40:00,123.59,123.68,123.55,123.62,8149.0,108.0324,108.111,107.9974,108.0586,8149.0
2020-02-12 12:50:00,123.63,123.68,123.41,123.43,13817.0,108.0673,108.111,107.875,107.8925,13817.0
2020-02-12 13:00:00,123.43,123.44,123.22,123.23,18845.0,107.8925,107.9013,107.709,107.7177,18845.0
2020-02-12 13:10:00,123.18,123.21,122.95,123.1,34882.0,107.674,107.7002,107.4729,107.6041,34882.0
2020-02-12 13:20:00,123.11,123.21,123.1,123.17,9285.0,107.6128,107.7002,107.6041,107.6652,9285.0
2020-02-12 13:30:00,123.18,123.27,123.1,123.2,15519.0,107.674,107.7527,107.6041,107.6915,15519.0
2020-02-12 13:40:00,123.23,123.23,122.94,122.99,17679.0,107.7177,107.7177,107.4642,107.5079,17679.0
2020-02-12 13:50:00,122.98,123.06,122.96,123.04,13781.0,107.4992,107.5691,107.4817,107.5516,13781.0
2020-02-12 14:00:00,123.08,123.12,123.01,123.03,15248.0,107.5866,107.6215,107.5254,107.5429,15248.0
2020-02-12 14:10:00,123.05,123.12,123.02,123.09,12892.0,107.5604,107.6215,107.5341,107.5953,12892.0
2020-02-12 14:20:00,123.12,123.3,123.11,123.24,13185.0,107.6215,107.7789,107.6128,107.7264,13185.0
2020-02-12 14:30:00,123.24,123.43,123.22,123.4,12891.0,107.7264,107.8925,107.709,107.8663,12891.0
2020-02-12 14:40:00,123.42,123.46,123.37,123.45,10678.0,107.8838,107.9187,107.8401,107.91,10678.0
2020-02-12 14:50:00,123.49,123.54,123.42,123.47,19810.0,107.945,107.9887,107.8838,107.9275,19810.0
2020-02-12 15:00:00,123.46,123.68,123.46,123.65,9223.0,107.9187,108.111,107.9187,108.0848,9223.0
2020-02-12 15:10:00,123.67,123.72,123.55,123.56,16124.0,108.1023,108.146,107.9974,108.0062,16124.0
2020-02-12 15:20:00,123.55,123.67,123.55,123.66,23858.0,107.9974,108.1023,107.9974,108.0936,23858.0
2020-02-12 15:30:00,123.66,123.83,123.58,123.78,34032.0,108.0936,108.2422,108.0236,108.1985,34032.0
2020-02-12 15:40:00,123.8,123.85,123.72,123.8,35549.0,108.2159,108.2596,108.146,108.2159,35549.0
2020-02-12 15:50:00,123.81,123.93,123.67,123.76,137805.0,108.2247,108.3296,108.1023,108.181,137805.0
2020-02-13 09:30:00,123.65,124.33,123.2,123.79,34605.0,108.0848,108.6792,107.6915,108.2072,34605.0
2020-02-13 09:40:00,123.85,123.9,123.6,123.72,12892.0,108.2596,108.3034,108.0411,108.146,12892.0
2020-02-13 09:50:00,123.73,123.94,123.72,123.75,9576.0,108.1548,108.3383,108.146,108.1722,9576.0
2020-02-13 10:00:00,123.72,123.72,123.52,123.66,16163.0,108.146,108.146,107.9712,108.0936,16163.0
2020-02-13 10:10:00,123.68,123.86,123.62,123.66,11738.0,108.111,108.2684,108.0586,108.0936,11738.0
2020-02-13 10:20:00,123.63,123.85,123.62,123.74,11594.0,108.0673,108.2596,108.0586,108.1635,11594.0
2020-02-13 10:30:00,123.78,123.83,123.58,123.65,11221.0,108.1985,108.2422,108.0236,108.0848,11221.0
2020-02-13 10:40:00,123.65,124.13,123.63,124.13,15611.0,108.0848,108.5044,108.0673,108.5044,15611.0
2020-02-13 10:50:00,124.11,124.18,124.05,124.1,15987.0,108.4869,108.5481,108.4345,108.4782,15987.0
2020-02-13 11:00:00,124.08,124.13,124.0,124.08,13650.0,108.4607,108.5044,108.3908,108.4607,13650.0
2020-02-13 11:10:00,124.08,124.08,123.99,124.04,8510.0,108.4607,108.4607,108.382,108.4257,8510.0
2020-02-13 11:20:00,124.06,124.28,124.06,124.22,9022.0,108.4432,108.6355,108.4432,108.5831,9022.0
2020-02-13 11:30:00,124.24,124.24,123.98,124.04,9721.0,108.6006,108.6006,108.3733,108.4257,9721.0
2020-02-13 11:40:00,124.09,124.23,124.07,124.23,10535.0,108.4694,108.5918,108.452,108.5918,10535.0
2020-02-13 11:50:00,124.21,124.22,124.02,124.12,17757.0,108.5743,108.5831,108.4082,108.4957,17757.0
2020-02-13 12:00:00,124.14,124.25,124.1,124.24,12502.0,108.5131,108.6093,108.4782,108.6006,12502.0
2020-02-13 12:10:00,124.27,124.42,124.25,124.36,6480.0,108.6268,108.7579,108.6093,108.7054,6480.0
2020-02-13 12:20:00,124.35,124.41,124.32,124.41,5554.0,108.6967,108.7492,108.6705,108.7492,5554.0
2020-02-13 12:30:00,124.42,124.57,124.39,124.52,9210.0,108.7579,108.889,108.7317,108.8453,9210.0
2020-02-13 12:40:00,124.55,124.66,124.53,124.65,9091.0,108.8715,108.9677,108.854,108.9589,9091.0
2020-02-13 12:50:00,124.7,124.81,124.6,124.62,49851.0,109.0026,109.0988,108.9152,108.9327,49851.0
2020-02-13 13:00:00,124.66,124.74,124.59,124.62,11221.0,108.9677,109.0376,108.9065,108.9327,11221.0
2020-02-13 13:10:00,124.64,124.68,124.54,124.59,7586.0,108.9502,108.9852,108.8628,108.9065,7586.0
2020-02-13 13:20:00,124.62,124.7,124.57,124.67,8181.0,108.9327,109.0026,108.889,108.9764,8181.0
2020-02-13 13:30:00,124.68,124.75,124.68,124.72,14616.0,108.9852,109.0464,108.9852,109.0201,14616.0
2020-02-13 13:40:00,124.73,124.85,124.71,124.73,9894.0,109.0289,109.1338,109.0114,109.0289,9894.0
2020-02-13 13:50:00,124.7,124.71,124.57,124.58,9581.0,109.0026,109.0114,108.889,108.8978,9581.0
2020-02-13 14:00:00,124.59,124.62,124.47,124.47,15940.0,108.9065,108.9327,108.8016,108.8016,15940.0
2020-02-13 14:10:00,124.47,124.49,124.31,124.31,8386.0,108.8016,108.8191,108.6617,108.6617,8386.0
2020-02-13 14:20:00,124.3,124.39,124.25,124.26,10923.0,108.653,108.7317,108.6093,108.618,10923.0
2020-02-13 14:30:00,124.28,124.38,124.24,124.33,13713.0,108.6355,108.7229,108.6006,108.6792,13713.0
2020-02-13 14:40:00,124.33,124.38,124.22,124.35,14848.0,108.6792,108.7229,108.5831,108.6967,14848.0
2020-02-13 14:50:00,124.35,124.46,124.35,124.38,14757.0,108.6967,108.7929,108.6967,108.7229,14757.0
2020-02-13 15:00:00,124.4,124.47,124.3,124.42,19728.0,108.7404,108.8016,108.653,108.7579,19728.0
2020-02-13 15:10:00,124.44,124.45,124.36,124.43,10832.0,108.7754,108.7841,108.7054,108.7666,10832.0
2020-02-13 15:20:00,124.44,124.58,124.39,124.56,15756.0,108.7754,108.8978,108.7317,108.8803,15756.0
2020-02-13 15:30:00,124.54,124.69,124.41,124.65,29645.0,108.8628,108.9939,108.7492,108.9589,29645.0
2020-02-13 15:40:00,124.65,124.86,124.61,124.86,43228.0,108.9589,109.1425,108.924,109.1425,43228.0
2020-02-13 15:50:00,124.83,124.92,124.62,124.89,167332.0,109.1163,109.195,108.9327,109.1687,167332.0
2020-02-14 09:30:00,124.93,124.93,124.65,124.8,20431.0,109.2037,109.2037,108.9589,109.0901,20431.0
2020-02-14 09:40:00,124.8,124.95,124.69,124.95,7381.0,109.0901,109.2212,108.9939,109.2212,7381.0
2020-02-14 09:50:00,124.88,125.24,124.87,125.12,22379.0,109.16,109.4747,109.1512,109.3698,22379.0
2020-02-14 10:00:00,125.15,125.18,124.95,124.99,6610.0,109.396,109.4222,109.2212,109.2561,6610.0
2020-02-14 10:10:00,124.97,125.03,124.92,125.02,4409.0,109.2387,109.2911,109.195,109.2824,4409.0
2020-02-14 10:20:00,125.04,125.08,124.88,124.95,6370.0,109.2998,109.3348,109.16,109.2212,6370.0
2020-02-14 10:30:00,124.92,125.02,124.89,124.89,9610.0,109.195,109.2824,109.1687,109.1687,9610.0
2020-02-14 10:40:00,124.89,125.08,124.88,125.0,7220.0,109.1687,109.3348,109.16,109.2649,7220.0
2020-02-14 10:50:00,125.0,125.15,124.95,125.03,9833.0,109.2649,109.396,109.2212,109.2911,9833.0
2020-02-14 11:00:00,125.0,125.1,124.98,125.07,7886.0,109.2649,109.3523,109.2474,109.3261,7886.0
2020-02-14 11:10:00,125.06,125.22,125.05,125.16,8411.0,109.3173,109.4572,109.3086,109.4047,8411.0
2020-02-14 11:20:00,125.15,125.2,125.05,125.09,21139.0,109.396,109.4397,109.3086,109.3436,21139.0
2020-02-14 11:30:00,125.08,125.18,125.06,125.14,10908.0,109.3348,109.4222,109.3173,109.3873,10908.0
2020-02-14 11:40:00,125.17,125.31,125.17,125.29,11624.0,109.4135,109.5359,109.4135,109.5184,11624.0
2020-02-14 11:50:00,125.27,125.27,125.15,125.18,5228.0,109.5009,109.5009,109.396,109.4222,5228.0
2020-02-14 12:00:00,125.18,125.27,125.11,125.25,5957.0,109.4222,109.5009,109.361,109.4834,5957.0
2020-02-14 12:10:00,125.24,125.37,125.24,125.34,4376.0,109.4747,109.5883,109.4747,109.5621,4376.0
2020-02-14 12:20:00,125.34,125.35,125.18,125.3,6824.0,109.5621,109.5708,109.4222,109.5271,6824.0
2020-02-14 12:30:00,125.3,125.35,125.23,125.35,4887.0,109.5271,109.5708,109.4659,109.5708,4887.0
2020-02-14 12:40:00,125.35,125.38,125.26,125.33,6888.0,109.5708,109.597,109.4922,109.5533,6888.0
2020-02-14 12:50:00,125.33,125.33,125.27,125.31,9327.0,109.5533,109.5533,109.5009,109.5359,9327.0
2020-02-14 13:00:00,125.3,125.3,125.17,125.2,10312.0,109.5271,109.5271,109.4135,109.4397,10312.0
2020-02-14 13:10:00,125.21,125.27,125.18,125.21,6601.0,109.4484,109.5009,109.4222,109.4484,6601.0
2020-02-14 13:20:00,125.2,125.25,125.18,125.19,8287.0,109.4397,109.4834,109.4222,109.431,8287.0
2020-02-14 13:30:00,125.18,125.29,125.17,125.22,8937.0,109.4222,109.5184,109.4135,109.4572,8937.0
2020-02-14 13:40:00,125.24,125.29,125.18,125.18,6665.0,109.4747,109.5184,109.4222,109.4222,6665.0
2020-02-14 13:50:00,125.18,125.23,125.07,125.12,8025.0,109.4222,109.4659,109.3261,109.3698,8025.0
2020-02-14 14:00:00,125.12,125.15,125.04,125.07,11570.0,109.3698,109.396,109.2998,109.3261,11570.0
2020-02-14 14:10:00,125.05,125.08,124.85,124.95,16586.0,109.3086,109.3348,109.1338,109.2212,16586.0
2020-02-14 14:20:00,124.93,125.15,124.92,125.15,9663.0,109.2037,109.396,109.195,109.396,9663.0
2020-02-14 14:30:00,125.12,125.27,125.1,125.22,8838.0,109.3698,109.5009,109.3523,109.4572,8838.0
2020-02-14 14:40:00,125.22,125.25,125.07,125.1,10414.0,109.4572,109.4834,109.3261,109.3523,10414.0
2020-02-14 14:50:00,125.1,125.13,125.04,125.09,12591.0,109.3523,109.3785,109.2998,109.3436,12591.0
2020-02-14 15:00:00,125.08,125.19,125.02,125.19,11935.0,109.3348,109.431,109.2824,109.431,11935.0
2020-02-14 15:10:00,125.17,125.18,125.05,125.15,15587.0,109.4135,109.4222,109.3086,109.396,15587.0
2020-02-14 15:20:00,125.12,125.26,125.12,125.25,11805.0,109.3698,109.4922,109.3698,109.4834,11805.0
2020-02-14 15:30:00,125.26,125.38,125.23,125.38,28659.0,109.4922,109.597,109.4659,109.597,28659.0
2020-02-14 15:40:00,125.37,125.57,125.33,125.47,42829.0,109.5883,109.7631,109.5533,109.6757,42829.0
2020-02-14 15:50:00,125.48,125.59,125.32,125.57,111816.0,109.6845,109.7806,109.5446,109.7631,111816.0
2020-02-18 09:30:00,125.4,125.89,125.17,125.7,35770.0,109.6145,110.0428,109.4135,109.8768,35770.0
2020-02-18 09:40:00,125.77,125.92,125.51,125.51,17801.0,109.938,110.0691,109.7107,109.7107,17801.0
2020-02-18 09:50:00,125.56,125.56,125.14,125.22,15497.0,109.7544,109.7544,109.3873,109.4572,15497.0
2020-02-18 10:00:00,125.15,125.26,125.0,125.03,11887.0,109.396,109.4922,109.2649,109.2911,11887.0
2020-02-18 10:10:00,125.03,125.39,124.98,125.33,17019.0,109.2911,109.6058,109.2474,109.5533,17019.0
2020-02-18 10:20:00,125.37,125.45,125.0,125.0,18711.0,109.5883,109.6582,109.2649,109.2649,18711.0
2020-02-18 10:30:00,125.07,125.23,124.95,124.97,17618.0,109.3261,109.4659,109.2212,109.2387,17618.0
2020-02-18 10:40:00,124.96,125.06,124.89,125.02,10873.0,109.2299,109.3173,109.1687,109.2824,10873.0
2020-02-18 10:50:00,125.0,125.04,124.87,124.87,13094.0,109.2649,109.2998,109.1512,109.1512,13094.0
2020-02-18 11:00:00,124.87,124.92,124.78,124.81,26874.0,109.1512,109.195,109.0726,109.0988,26874.0
2020-02-18 11:10:00,124.79,124.81,124.64,124.73,20927.0,109.0813,109.0988,108.9502,109.0289,20927.0
2020-02-18 11:20:00,124.72,124.8,124.46,124.55,26085.0,109.0201,109.0901,108.7929,108.8715,26085.0
2020-02-18 11:30:00,124.55,124.61,124.38,124.38,12191.0,108.8715,108.924,108.7229,108.7229,12191.0
2020-02-18 11:40:00,124.39,124.4,124.22,124.23,13380.0,108.7317,108.7404,108.5831,108.5918,13380.0
2020-02-18 11:50:00,124.23,124.37,124.16,124.17,14562.0,108.5918,108.7142,108.5306,108.5394,14562.0
2020-02-18 12:00:00,124.16,124.3,124.15,124.22,12066.0,108.5306,108.653,108.5219,108.5831,12066.0
2020-02-18 12:10:00,124.23,124.36,124.22,124.24,13898.0,108.5918,108.7054,108.5831,108.6006,13898.0
2020-02-18 12:20:00,124.2,124.38,124.18,124.35,12875.0,108.5656,108.7229,108.5481,108.6967,12875.0
2020-02-18 12:30:00,124.36,124.47,124.36,124.42,14404.0,108.7054,108.8016,108.7054,108.7579,14404.0
2020-02-18 12:40:00,124.44,124.48,124.35,124.37,14892.0,108.7754,108.8103,108.6967,108.7142,14892.0
2020-02-18 12:50:00,124.37,124.46,124.32,124.42,14350.0,108.7142,108.7929,108.6705,108.7579,14350.0
2020-02-18 13:00:00,124.43,124.59,124.41,124.54,11572.0,108.7666,108.9065,108.7492,108.8628,11572.0
2020-02-18 13:10:00,124.52,124.64,124.5,124.56,33287.0,108.8453,108.9502,108.8278,108.8803,33287.0
2020-02-18 13:20:00,124.56,124.69,124.52,124.61,10313.0,108.8803,108.9939,108.8453,108.924,10313.0
2020-02-18 13:30:00,124.61,124.68,124.49,124.49,13258.0,108.924,108.9852,108.8191,108.8191,13258.0
2020-02-18 13:40:00,124.51,124.57,124.47,124.52,11345.0,108.8366,108.889,108.8016,108.8453,11345.0
2020-02-18 13:50:00,124.5,124.53,124.41,124.53,10128.0,108.8278,108.854,108.7492,108.854,10128.0
2020-02-18 14:00:00,124.54,124.57,124.36,124.38,12604.0,108.8628,108.889,108.7054,108.7229,12604.0
2020-02-18 14:10:00,124.37,124.42,124.34,124.39,6650.0,108.7142,108.7579,108.688,108.7317,6650.0
2020-02-18 14:20:00,124.37,124.52,124.32,124.45,22740.0,108.7142,108.8453,108.6705,108.7841,22740.0
2020-02-18 14:30:00,124.45,124.52,124.36,124.37,12949.0,108.7841,108.8453,108.7054,108.7142,12949.0
2020-02-18 14:40:00,124.38,124.51,124.37,124.45,9753.0,108.7229,108.8366,108.7142,108.7841,9753.0
2020-02-18 14:50:00,124.45,124.51,124.42,124.42,9734.0,108.7841,108.8366,108.7579,108.7579,9734.0
2020-02-18 15:00:00,124.44,124.53,124.38,124.47,10429.0,108.7754,108.854,108.7229,108.8016,10429.0
2020-02-18 15:10:00,124.46,124.55,124.45,124.47,13415.0,108.7929,108.8715,108.7841,108.8016,13415.0
2020-02-18 15:20:00,124.45,124.48,124.38,124.43,22332.0,108.7841,108.8103,108.7229,108.7666,22332.0
2020-02-18 15:30:00,124.41,124.42,124.19,124.2,33261.0,108.7492,108.7579,108.5568,108.5656,33261.0
2020-02-18 15:40:00,124.19,124.25,124.13,124.14,39594.0,108.5568,108.6093,108.5044,108.5131,39594.0
2020-02-18 15:50:00,124.14,124.29,124.11,124.25,127994.0,108.5131,108.6443,108.4869,108.6093,127994.0
2020-02-19 09:30:00,124.6,125.0,124.32,124.32,51329.0,108.9152,109.2649,108.6705,108.6705,51329.0
2020-02-19 09:40:00,124.32,124.44,123.85,123.95,26221.0,108.6705,108.7754,108.2596,108.3471,26221.0
2020-02-19 09:50:00,124.0,124.18,123.99,124.03,17707.0,108.3908,108.5481,108.382,108.417,17707.0
2020-02-19 10:00:00,124.03,124.21,123.92,124.14,18490.0,108.417,108.5743,108.3208,108.5131,18490.0
2020-02-19 10:10:00,124.14,124.24,124.08,124.24,20669.0,108.5131,108.6006,108.4607,108.6006,20669.0
2020-02-19 10:20:00,124.21,124.44,124.18,124.3,23533.0,108.5743,108.7754,108.5481,108.653,23533.0
2020-02-19 10:30:00,124.29,124.36,124.23,124.32,17590.0,108.6443,108.7054,108.5918,108.6705,17590.0
2020-02-19 10:40:00,124.29,124.44,124.24,124.3,9496.0,108.6443,108.7754,108.6006,108.653,9496.0
2020-02-19 10:50:00,124.29,124.46,124.27,124.38,10787.0,108.6443,108.7929,108.6268,108.7229,10787.0
2020-02-19 11:00:00,124.42,124.64,124.42,124.58,5457.0,108.7579,108.9502,108.7579,108.8978,5457.0
2020-02-19 11:10:00,124.56,124.7,124.51,124.61,6638.0,108.8803,109.0026,108.8366,108.924,6638.0
2020-02-19 11:20:00,124.61,124.71,124.56,124.7,6099.0,108.924,109.0114,108.8803,109.0026,6099.0
2020-02-19 11:30:00,124.7,124.74,124.59,124.66,5831.0,109.0026,109.0376,108.9065,108.9677,5831.0
2020-02-19 11:40:00,124.66,124.69,124.56,124.62,8313.0,108.9677,108.9939,108.8803,108.9327,8313.0
2020-02-19 11:50:00,124.64,124.64,124.44,124.45,10958.0,108.9502,108.9502,108.7754,108.7841,10958.0
2020-02-19 12:00:00,124.45,124.69,124.44,124.66,7496.0,108.7841,108.9939,108.7754,108.9677,7496.0
2020-02-19 12:10:00,124.66,124.77,124.59,124.75,5193.0,108.9677,109.0638,108.9065,109.0464,5193.0
2020-02-19 12:20:00,124.72,124.81,124.71,124.74,12174.0,109.0201,109.0988,109.0114,109.0376,12174.0
2020-02-19 12:30:00,124.75,124.75,124.66,124.69,14897.0,109.0464,109.0464,108.9677,108.9939,14897.0
2020-02-19 12:40:00,124.69,124.73,124.63,124.71,10504.0,108.9939,109.0289,108.9415,109.0114,10504.0
2020-02-19 12:50:00,124.69,124.69,124.5,124.5,6100.0,108.9939,108.9939,108.8278,108.8278,6100.0
2020-02-19 13:00:00,124.5,124.56,124.45,124.5,9384.0,108.8278,108.8803,108.7841,108.8278,9384.0
2020-02-19 13:10:00,124.48,124.52,124.41,124.45,10200.0,108.8103,108.8453,108.7492,108.7841,10200.0
2020-02-19 13:20:00,124.47,124.48,124.35,124.42,9048.0,108.8016,108.8103,108.6967,108.7579,9048.0
2020-02-19 13:30:00,124.39,124.42,124.34,124.36,6929.0,108.7317,108.7579,108.688,108.7054,6929.0
2020-02-19 13:40:00,124.36,124.36,124.26,124.31,8942.0,108.7054,108.7054,108.618,108.6617,8942.0
2020-02-19 13:50:00,124.33,124.38,124.14,124.18,12439.0,108.6792,108.7229,108.5131,108.5481,12439.0
2020-02-19 14:00:00,124.14,124.29,124.12,124.29,10027.0,108.5131,108.6443,108.4957,108.6443,10027.0
2020-02-19 14:10:00,124.27,124.4,124.24,124.4,9461.0,108.6268,108.7404,108.6006,108.7404,9461.0
2020-02-19 14:20:00,124.37,124.48,124.34,124.45,8698.0,108.7142,108.8103,108.688,108.7841,8698.0
2020-02-19 14:30:00,124.45,124.58,124.43,124.52,9275.0,108.7841,108.8978,108.7666,108.8453,9275.0
2020-02-19 14:40:00,124.52,124.65,124.49,124.65,12770.0,108.8453,108.9589,108.8191,108.9589,12770.0
2020-02-19 14:50:00,124.65,124.66,124.49,124.55,9433.0,108.9589,108.9677,108.8191,108.8715,9433.0
2020-02-19 15:00:00,124.55,124.57,124.43,124.45,8884.0,108.8715,108.889,108.7666,108.7841,8884.0
2020-02-19 15:10:00,124.44,124.52,124.41,124.52,14123.0,108.7754,108.8453,108.7492,108.8453,14123.0
2020-02-19 15:20:00,124.53,124.56,124.38,124.5,19549.0,108.854,108.8803,108.7229,108.8278,19549.0
2020-02-19 15:30:00,124.49,124.54,124.43,124.54,21256.0,108.8191,108.8628,108.7666,108.8628,21256.0
2020-02-19 15:40:00,124.54,124.58,124.4,124.42,28819.0,108.8628,108.8978,108.7404,108.7579,28819.0
2020-02-19 15:50:00,124.41,124.5,124.25,124.26,102097.0,108.7492,108.8278,108.6093,108.618,102097.0
2020-02-20 09:30:00,123.99,124.4,123.87,124.21,29575.0,108.382,108.7404,108.2771,108.5743,29575.0
2020-02-20 09:40:00,124.25,124.25,123.89,124.05,26099.0,108.6093,108.6093,108.2946,108.4345,26099.0
2020-02-20 09:50:00,124.04,124.18,123.97,124.07,28723.0,108.4257,108.5481,108.3645,108.452,28723.0
2020-02-20 10:00:00,124.07,124.43,123.96,124.36,28678.0,108.452,108.7666,108.3558,108.7054,28678.0
2020-02-20 10:10:00,124.4,124.45,124.26,124.26,16817.0,108.7404,108.7841,108.618,108.618,16817.0
2020-02-20 10:20:00,124.25,124.38,124.22,124.33,18827.0,108.6093,108.7229,108.5831,108.6792,18827.0
2020-02-20 10:30:00,124.31,124.42,124.22,124.42,25995.0,108.6617,108.7579,108.5831,108.7579,25995.0
2020-02-20 10:40:00,124.41,124.48,124.28,124.31,14629.0,108.7492,108.8103,108.6355,108.6617,14629.0
2020-02-20 10:50:00,124.29,124.35,124.17,124.17,20348.0,108.6443,108.6967,108.5394,108.5394,20348.0
2020-02-20 11:00:00,124.17,124.24,124.13,124.19,19438.0,108.5394,108.6006,108.5044,108.5568,19438.0
2020-02-20 11:10:00,124.17,124.21,124.0,124.0,13510.0,108.5394,108.5743,108.3908,108.3908,13510.0
2020-02-20 11:20:00,123.94,123.95,123.68,123.71,23156.0,108.3383,108.3471,108.111,108.1373,23156.0
2020-02-20 11:30:00,123.72,123.75,123.14,123.19,40934.0,108.146,108.1722,107.639,107.6827,40934.0
2020-02-20 11:40:00,123.15,123.38,123.05,123.25,23007.0,107.6478,107.8488,107.5604,107.7352,23007.0
2020-02-20 11:50:00,123.24,123.49,123.23,123.31,15335.0,107.7264,107.945,107.7177,107.7876,15335.0
2020-02-20 12:00:00,123.33,123.33,123.08,123.1,29297.0,107.8051,107.8051,107.5866,107.6041,29297.0
2020-02-20 12:10:00,123.1,123.44,123.1,123.19,47795.0,107.6041,107.9013,107.6041,107.6827,47795.0
2020-02-20 12:20:00,123.17,123.22,123.07,123.17,20002.0,107.6652,107.709,107.5778,107.6652,20002.0
2020-02-20 12:30:00,123.19,123.35,123.07,123.3,16881.0,107.6827,107.8226,107.5778,107.7789,16881.0
2020-02-20 12:40:00,123.31,123.48,123.24,123.41,16060.0,107.7876,107.9362,107.7264,107.875,16060.0
2020-02-20 12:50:00,123.44,123.61,123.41,123.58,16612.0,107.9013,108.0499,107.875,108.0236,16612.0
2020-02-20 13:00:00,123.6,123.96,123.56,123.96,15245.0,108.0411,108.3558,108.0062,108.3558,15245.0
2020-02-20 13:10:00,123.99,124.08,123.89,123.89,16104.0,108.382,108.4607,108.2946,108.2946,16104.0
2020-02-20 13:20:00,123.88,123.9,123.77,123.8,21105.0,108.2859,108.3034,108.1897,108.2159,21105.0
2020-02-20 13:30:00,123.8,123.84,123.63,123.65,20810.0,108.2159,108.2509,108.0673,108.0848,20810.0
2020-02-20 13:40:00,123.66,123.81,123.57,123.71,18379.0,108.0936,108.2247,108.0149,108.1373,18379.0
2020-02-20 13:50:00,123.71,123.82,123.69,123.82,13320.0,108.1373,108.2334,108.1198,108.2334,13320.0
2020-02-20 14:00:00,123.82,123.91,123.79,123.83,20067.0,108.2334,108.3121,108.2072,108.2422,20067.0
2020-02-20 14:10:00,123.84,123.95,123.77,123.83,25506.0,108.2509,108.3471,108.1897,108.2422,25506.0
2020-02-20 14:20:00,123.85,124.02,123.84,123.87,14200.0,108.2596,108.4082,108.2509,108.2771,14200.0
2020-02-20 14:30:00,123.87,124.06,123.85,124.03,23363.0,108.2771,108.4432,108.2596,108.417,23363.0
2020-02-20 14:40:00,124.04,124.04,123.96,123.99,14806.0,108.4257,108.4257,108.3558,108.382,14806.0
2020-02-20 14:50:00,123.98,123.98,123.77,123.79,28731.0,108.3733,108.3733,108.1897,108.2072,28731.0
2020-02-20 15:00:00,123.79,123.85,123.73,123.8,37245.0,108.2072,108.2596,108.1548,108.2159,37245.0
2020-02-20 15:10:00,123.8,123.81,123.59,123.71,24518.0,108.2159,108.2247,108.0324,108.1373,24518.0
2020-02-20 15:20:00,123.71,123.8,123.62,123.7,49887.0,108.1373,108.2159,108.0586,108.1285,49887.0
2020-02-20 15:30:00,123.71,123.8,123.61,123.62,43872.0,108.1373,108.2159,108.0499,108.0586,43872.0
2020-02-20 15:40:00,123.62,123.69,123.55,123.61,63090.0,108.0586,108.1198,107.9974,108.0499,63090.0
2020-02-20 15:50:00,123.57,123.72,123.45,123.46,176581.0,108.0149,108.146,107.91,107.9187,176581.0
2020-02-21 09:30:00,123.29,123.71,123.09,123.51,83457.0,107.7701,108.1373,107.5953,107.9624,83457.0
2020-02-21 09:40:00,123.43,123.49,122.92,123.13,35448.0,107.8925,107.945,107.4467,107.6303,35448.0
2020-02-21 09:50:00,123.2,123.6,123.12,123.5,26329.0,107.6915,108.0411,107.6215,107.9537,26329.0
2020-02-21 10:00:00,123.46,123.59,123.25,123.55,24714.0,107.9187,108.0324,107.7352,107.9974,24714.0
2020-02-21 10:10:00,123.59,123.66,123.42,123.63,26396.0,108.0324,108.0936,107.8838,108.0673,26396.0
2020-02-21 10:20:00,123.67,123.88,123.66,123.7,11815.0,108.1023,108.2859,108.0936,108.1285,11815.0
2020-02-21 10:30:00,123.67,123.69,123.44,123.59,21412.0,108.1023,108.1198,107.9013,108.0324,21412.0
2020-02-21 10:40:00,123.56,123.57,123.28,123.37,12967.0,108.0062,108.0149,107.7614,107.8401,12967.0
2020-02-21 10:50:00,123.35,123.38,123.17,123.38,32285.0,107.8226,107.8488,107.6652,107.8488,32285.0
2020-02-21 11:00:00,123.38,123.49,123.24,123.27,29849.0,107.8488,107.945,107.7264,107.7527,29849.0
2020-02-21 11:10:00,123.27,123.31,123.17,123.22,15962.0,107.7527,107.7876,107.6652,107.709,15962.0
2020-02-21 11:20:00,123.23,123.55,123.2,123.5,9356.0,107.7177,107.9974,107.6915,107.9537,9356.0
2020-02-21 11:30:00,123.54,123.62,123.51,123.53,9064.0,107.9887,108.0586,107.9624,107.9799,9064.0
2020-02-21 11:40:00,123.55,123.72,123.51,123.57,7927.0,107.9974,108.146,107.9624,108.0149,7927.0
2020-02-21 11:50:00,123.56,123.69,123.55,123.59,7614.0,108.0062,108.1198,107.9974,108.0324,7614.0
2020-02-21 12:00:00,123.57,123.64,123.49,123.5,11196.0,108.0149,108.0761,107.945,107.9537,11196.0
2020-02-21 12:10:00,123.51,123.61,123.5,123.52,9643.0,107.9624,108.0499,107.9537,107.9712,9643.0
2020-02-21 12:20:00,123.57,123.64,123.53,123.6,8531.0,108.0149,108.0761,107.9799,108.0411,8531.0
2020-02-21 12:30:00,123.63,123.65,123.56,123.63,7714.0,108.0673,108.0848,108.0062,108.0673,7714.0
2020-02-21 12:40:00,123.62,123.63,123.5,123.6,7281.0,108.0586,108.0673,107.9537,108.0411,7281.0
2020-02-21 12:50:00,123.6,123.65,123.54,123.63,10411.0,108.0411,108.0848,107.9887,108.0673,10411.0
2020-02-21 13:00:00,123.62,123.65,123.55,123.57,14966.0,108.0586,108.0848,107.9974,108.0149,14966.0
2020-02-21 13:10:00,123.57,123.59,123.47,123.49,12372.0,108.0149,108.0324,107.9275,107.945,12372.0
2020-02-21 13:20:00,123.5,123.5,123.31,123.41,11157.0,107.9537,107.9537,107.7876,107.875,11157.0
2020-02-21 13:30:00,123.4,123.64,123.38,123.64,39874.0,107.8663,108.0761,107.8488,108.0761,39874.0
2020-02-21 13:40:00,123.64,123.72,123.62,123.66,6293.0,108.0761,108.146,108.0586,108.0936,6293.0
2020-02-21 13:50:00,123.69,123.78,123.6,123.78,13416.0,108.1198,108.1985,108.0411,108.1985,13416.0
2020-02-21 14:00:00,123.76,123.92,123.74,123.87,11523.0,108.181,108.3208,108.1635,108.2771,11523.0
2020-02-21 14:10:00,123.85,123.94,123.78,123.83,11577.0,108.2596,108.3383,108.1985,108.2422,11577.0
2020-02-21 14:20:00,123.83,123.97,123.78,123.93,22150.0,108.2422,108.3645,108.1985,108.3296,22150.0
2020-02-21 14:30:00,123.93,124.03,123.79,123.8,15231.0,108.3296,108.417,108.2072,108.2159,15231.0
2020-02-21 14:40:00,123.77,123.88,123.59,123.61,14850.0,108.1897,108.2859,108.0324,108.0499,14850.0
2020-02-21 14:50:00,123.62,123.65,123.51,123.57,14733.0,108.0586,108.0848,107.9624,108.0149,14733.0
2020-02-21 15:00:00,123.59,123.61,123.44,123.53,16812.0,108.0324,108.0499,107.9013,107.9799,16812.0
2020-02-21 15:10:00,123.54,123.63,123.52,123.53,11832.0,107.9887,108.0673,107.9712,107.9799,11832.0
2020-02-21 15:20:00,123.52,123.59,123.49,123.55,19669.0,107.9712,108.0324,107.945,107.9974,19669.0
2020-02-21 15:30:00,123.55,123.68,123.49,123.67,31579.0,107.9974,108.111,107.945,108.1023,31579.0
2020-02-21 15:40:00,123.65,123.75,123.59,123.75,35204.0,108.0848,108.1722,108.0324,108.1722,35204.0
2020-02-21 15:50:00,123.74,123.87,123.59,123.65,83573.0,108.1635,108.2771,108.0324,108.0848,83573.0
2020-02-24 09:30:00,121.45,122.34,120.45,122.23,56930.0,106.1618,106.9397,105.2876,106.8436,56930.0
2020-02-24 09:40:00,122.15,122.37,121.5,122.24,12286.0,106.7736,106.9659,106.2055,106.8523,12286.0
2020-02-24 09:50:00,122.16,122.22,121.77,121.86,12084.0,106.7824,106.8348,106.4415,106.5201,12084.0
2020-02-24 10:00:00,121.85,122.11,121.8,122.11,15112.0,106.5114,106.7387,106.4677,106.7387,15112.0
2020-02-24 10:10:00,122.07,122.23,121.88,121.94,10567.0,106.7037,106.8436,106.5376,106.5901,10567.0
2020-02-24 10:20:00,121.9,121.93,121.65,121.65,11984.0,106.5551,106.5813,106.3366,106.3366,11984.0
2020-02-24 10:30:00,121.65,121.72,121.59,121.68,7524.0,106.3366,106.3978,106.2841,106.3628,7524.0
2020-02-24 10:40:00,121.66,121.92,121.57,121.92,8515.0,106.3453,106.5726,106.2667,106.5726,8515.0
2020-02-24 10:50:00,121.94,122.02,121.87,121.94,15126.0,106.5901,106.66,106.5289,106.5901,15126.0
2020-02-24 11:00:00,121.92,121.94,121.68,121.75,18525.0,106.5726,106.5901,106.3628,106.424,18525.0
2020-02-24 11:10:00,121.72,121.87,121.65,121.87,13323.0,106.3978,106.5289,106.3366,106.5289,13323.0
2020-02-24 11:20:00,121.91,121.98,121.71,121.83,9068.0,106.5639,106.625,106.389,106.4939,9068.0
2020-02-24 11:30:00,121.84,121.92,121.77,121.8,8565.0,106.5027,106.5726,106.4415,106.4677,8565.0
2020-02-24 11:40:00,121.77,121.77,121.33,121.33,11682.0,106.4415,106.4415,106.0569,106.0569,11682.0
2020-02-24 11:50:00,121.35,121.51,121.31,121.34,13539.0,106.0743,106.2142,106.0394,106.0656,13539.0
2020-02-24 12:00:00,121.35,121.47,121.25,121.26,20990.0,106.0743,106.1792,105.9869,105.9957,20990.0
2020-02-24 12:10:00,121.23,121.28,121.06,121.12,7111.0,105.9695,106.0132,105.8209,105.8733,7111.0
2020-02-24 12:20:00,121.09,121.14,120.91,120.91,8908.0,105.8471,105.8908,105.6897,105.6897,8908.0
2020-02-24 12:30:00,120.91,121.03,120.75,121.0,10565.0,105.6897,105.7946,105.5499,105.7684,10565.0
2020-02-24 12:40:00,121.02,121.06,120.75,120.75,8997.0,105.7859,105.8209,105.5499,105.5499,8997.0
2020-02-24 12:50:00,120.74,120.81,120.58,120.58,11542.0,105.5411,105.6023,105.4013,105.4013,11542.0
2020-02-24 13:00:00,120.57,120.57,120.19,120.26,9633.0,105.3925,105.3925,105.0604,105.1216,9633.0
2020-02-24 13:10:00,120.24,120.39,120.18,120.26,11895.0,105.1041,105.2352,105.0516,105.1216,11895.0
2020-02-24 13:20:00,120.3,120.68,120.26,120.62,10151.0,105.1565,105.4887,105.1216,105.4362,10151.0
2020-02-24 13:30:00,120.63,120.72,120.52,120.71,7241.0,105.445,105.5237,105.3488,105.5149,7241.0
2020-02-24 13:40:00,120.72,120.86,120.57,120.84,13480.0,105.5237,105.646,105.3925,105.6285,13480.0
2020-02-24 13:50:00,120.8,120.82,120.66,120.76,9264.0,105.5936,105.6111,105.4712,105.5586,9264.0
2020-02-24 14:00:00,120.77,120.79,120.58,120.67,10908.0,105.5674,105.5848,105.4013,105.4799,10908.0
2020-02-24 14:10:00,120.64,120.69,120.54,120.59,9753.0,105.4537,105.4974,105.3663,105.41,9753.0
2020-02-24 14:20:00,120.66,121.04,120.64,121.03,11295.0,105.4712,105.8034,105.4537,105.7946,11295.0
2020-02-24 14:30:00,121.02,121.07,120.9,121.03,10892.0,105.7859,105.8296,105.681,105.7946,10892.0
2020-02-24 14:40:00,121.04,121.05,120.97,121.0,10816.0,105.8034,105.8121,105.7422,105.7684,10816.0
2020-02-24 14:50:00,120.97,121.22,120.93,121.18,18157.0,105.7422,105.9607,105.7072,105.9257,18157.0
2020-02-24 15:00:00,121.19,121.31,121.09,121.24,8813.0,105.9345,106.0394,105.8471,105.9782,8813.0
2020-02-24 15:10:00,121.23,121.25,120.96,121.06,11701.0,105.9695,105.9869,105.7334,105.8209,11701.0
2020-02-24 15:20:00,121.09,121.13,120.96,120.97,14182.0,105.8471,105.882,105.7334,105.7422,14182.0
2020-02-24 15:30:00,120.96,121.16,120.89,120.9,24393.0,105.7334,105.9083,105.6723,105.681,24393.0
2020-02-24 15:40:00,120.92,121.1,120.8,121.06,43654.0,105.6985,105.8558,105.5936,105.8209,43654.0
2020-02-24 15:50:00,121.1,121.14,120.53,120.54,103292.0,105.8558,105.8908,105.3576,105.3663,103292.0
2020-02-25 09:30:00,120.75,120.8,120.33,120.39,36140.0,105.5499,105.5936,105.1827,105.2352,36140.0
2020-02-25 09:40:00,120.37,120.47,119.89,119.91,21380.0,105.2177,105.3051,104.7981,104.8156,21380.0
2020-02-25 09:50:00,119.87,120.63,119.8,120.25,19567.0,104.7807,105.445,104.7195,105.1128,19567.0
2020-02-25 10:00:00,120.23,120.58,120.23,120.43,17988.0,105.0953,105.4013,105.0953,105.2702,17988.0
2020-02-25 10:10:00,120.41,120.41,120.19,120.29,17904.0,105.2527,105.2527,105.0604,105.1478,17904.0
2020-02-25 10:20:00,120.31,120.31,119.5,119.65,32432.0,105.1653,105.1653,104.4572,104.5883,32432.0
2020-02-25 10:30:00,119.69,119.93,119.48,119.93,17491.0,104.6233,104.8331,104.4397,104.8331,17491.0
2020-02-25 10:40:00,119.84,119.86,119.58,119.58,13611.0,104.7544,104.7719,104.5272,104.5272,13611.0
2020-02-25 10:50:00,119.58,119.58,119.05,119.41,23294.0,104.5272,104.5272,104.0639,104.3786,23294.0
2020-02-25 11:00:00,119.42,119.56,119.2,119.27,16920.0,104.3873,104.5097,104.195,104.2562,16920.0
2020-02-25 11:10:00,119.38,119.44,118.83,118.97,28112.0,104.3523,104.4048,103.8716,103.9939,28112.0
2020-02-25 11:20:00,118.94,119.25,118.89,119.22,21755.0,103.9677,104.2387,103.924,104.2125,21755.0
2020-02-25 11:30:00,119.19,119.33,119.08,119.22,15058.0,104.1863,104.3086,104.0901,104.2125,15058.0
2020-02-25 11:40:00,119.22,119.36,119.0,119.34,19679.0,104.2125,104.3349,104.0202,104.3174,19679.0
2020-02-25 11:50:00,119.34,119.34,118.97,119.2,33134.0,104.3174,104.3174,103.9939,104.195,33134.0
2020-02-25 12:00:00,119.23,119.35,119.21,119.35,11876.0,104.2212,104.3261,104.2037,104.3261,11876.0
2020-02-25 12:10:00,119.32,119.38,118.94,119.0,12564.0,104.2999,104.3523,103.9677,104.0202,12564.0
2020-02-25 12:20:00,119.03,119.05,118.87,118.91,11422.0,104.0464,104.0639,103.9065,103.9415,11422.0
2020-02-25 12:30:00,118.94,119.23,118.9,119.17,8919.0,103.9677,104.2212,103.9328,104.1688,8919.0
2020-02-25 12:40:00,119.17,119.17,118.53,118.61,12361.0,104.1688,104.1688,103.6093,103.6793,12361.0
2020-02-25 12:50:00,118.61,118.74,118.52,118.56,13358.0,103.6793,103.7929,103.6006,103.6356,13358.0
2020-02-25 13:00:00,118.55,118.84,118.39,118.81,15870.0,103.6268,103.8803,103.487,103.8541,15870.0
2020-02-25 13:10:00,118.78,118.84,118.31,118.35,15252.0,103.8279,103.8803,103.417,103.452,15252.0
2020-02-25 13:20:00,118.32,118.53,118.32,118.43,16585.0,103.4258,103.6093,103.4258,103.5219,16585.0
2020-02-25 13:30:00,118.38,118.38,118.18,118.28,13359.0,103.4782,103.4782,103.3034,103.3908,13359.0
2020-02-25 13:40:00,118.23,118.48,118.18,118.42,12421.0,103.3471,103.5656,103.3034,103.5132,12421.0
2020-02-25 13:50:00,118.42,118.6,118.15,118.16,18709.0,103.5132,103.6705,103.2772,103.2859,18709.0
2020-02-25 14:00:00,118.15,118.24,117.42,117.46,20213.0,103.2772,103.3558,102.6391,102.674,20213.0
2020-02-25 14:10:00,117.52,117.96,117.37,117.65,20927.0,102.7265,103.1111,102.5954,102.8401,20927.0
2020-02-25 14:20:00,117.62,117.83,117.39,117.41,13963.0,102.8139,102.9974,102.6128,102.6303,13963.0
2020-02-25 14:30:00,117.48,117.64,117.28,117.38,30635.0,102.6915,102.8314,102.5167,102.6041,30635.0
2020-02-25 14:40:00,117.33,118.05,117.31,117.95,24537.0,102.5604,103.1898,102.5429,103.1023,24537.0
2020-02-25 14:50:00,117.93,118.05,117.74,117.88,22072.0,103.0849,103.1898,102.9188,103.0412,22072.0
2020-02-25 15:00:00,117.9,118.34,117.9,117.97,23236.0,103.0586,103.4432,103.0586,103.1198,23236.0
2020-02-25 15:10:00,118.01,118.05,117.73,117.86,24819.0,103.1548,103.1898,102.91,103.0237,24819.0
2020-02-25 15:20:00,117.88,117.89,117.42,117.68,27283.0,103.0412,103.0499,102.6391,102.8663,27283.0
2020-02-25 15:30:00,117.65,117.74,117.14,117.31,58387.0,102.8401,102.9188,102.3943,102.5429,58387.0
2020-02-25 15:40:00,117.25,117.98,117.25,117.66,44051.0,102.4905,103.1286,102.4905,102.8488,44051.0
2020-02-25 15:50:00,117.63,117.64,117.25,117.31,167220.0,102.8226,102.8314,102.4905,102.5429,167220.0
2020-02-26 09:30:00,117.96,118.27,117.61,118.27,51412.0,103.1111,103.3821,102.8051,103.3821,51412.0
2020-02-26 09:40:00,118.42,118.67,118.12,118.12,15774.0,103.5132,103.7317,103.2509,103.2509,15774.0
2020-02-26 09:50:00,118.19,118.24,117.94,118.04,18850.0,103.3121,103.3558,103.0936,103.181,18850.0
2020-02-26 10:00:00,118.01,118.11,117.82,117.98,19537.0,103.1548,103.2422,102.9887,103.1286,19537.0
2020-02-26 10:10:00,117.99,118.48,117.85,118.44,19573.0,103.1373,103.5656,103.0149,103.5307,19573.0
2020-02-26 10:20:00,118.46,118.65,118.29,118.41,13960.0,103.5481,103.7142,103.3995,103.5044,13960.0
2020-02-26 10:30:00,118.43,118.68,118.33,118.54,14525.0,103.5219,103.7405,103.4345,103.6181,14525.0
2020-02-26 10:40:00,118.54,118.92,118.51,118.89,14445.0,103.6181,103.9502,103.5918,103.924,14445.0
2020-02-26 10:50:00,118.88,119.01,118.62,118.62,11758.0,103.9153,104.0289,103.688,103.688,11758.0
2020-02-26 11:00:00,118.61,118.64,118.23,118.23,14627.0,103.6793,103.7055,103.3471,103.3471,14627.0
2020-02-26 11:10:00,118.27,118.52,118.18,118.52,11170.0,103.3821,103.6006,103.3034,103.6006,11170.0
2020-02-26 11:20:00,118.56,118.73,118.53,118.64,17346.0,103.6356,103.7842,103.6093,103.7055,17346.0
2020-02-26 11:30:00,118.62,118.62,118.26,118.41,17164.0,103.688,103.688,103.3733,103.5044,17164.0
2020-02-26 11:40:00,118.44,118.46,118.09,118.09,12070.0,103.5307,103.5481,103.2247,103.2247,12070.0
2020-02-26 11:50:00,118.12,118.12,117.76,117.83,41344.0,103.2509,103.2509,102.9363,102.9974,41344.0
2020-02-26 12:00:00,117.81,117.84,117.16,117.32,21480.0,102.98,103.0062,102.4118,102.5516,21480.0
2020-02-26 12:10:00,117.27,117.29,116.88,117.17,20230.0,102.5079,102.5254,102.167,102.4205,20230.0
2020-02-26 12:20:00,117.19,117.34,117.1,117.23,9584.0,102.438,102.5691,102.3593,102.473,9584.0
2020-02-26 12:30:00,117.3,117.66,117.3,117.45,11315.0,102.5342,102.8488,102.5342,102.6653,11315.0
2020-02-26 12:40:00,117.47,117.49,117.26,117.34,39858.0,102.6828,102.7002,102.4992,102.5691,39858.0
2020-02-26 12:50:00,117.4,117.45,117.08,117.31,21184.0,102.6216,102.6653,102.3419,102.5429,21184.0
2020-02-26 13:00:00,117.33,117.55,117.18,117.19,30176.0,102.5604,102.7527,102.4293,102.438,30176.0
2020-02-26 13:10:00,117.23,117.33,117.11,117.18,11509.0,102.473,102.5604,102.3681,102.4293,11509.0
2020-02-26 13:20:00,117.21,117.42,117.08,117.36,23228.0,102.4555,102.6391,102.3419,102.5866,23228.0
2020-02-26 13:30:00,117.36,117.37,116.5,116.56,18313.0,102.5866,102.5954,101.8349,101.8873,18313.0
2020-02-26 13:40:00,116.56,117.01,116.38,116.89,27547.0,101.8873,102.2807,101.73,102.1758,27547.0
2020-02-26 13:50:00,116.88,116.95,116.32,116.35,14381.0,102.167,102.2282,101.6775,101.7038,14381.0
2020-02-26 14:00:00,116.45,116.79,116.32,116.59,25879.0,101.7912,102.0884,101.6775,101.9135,25879.0
2020-02-26 14:10:00,116.58,116.9,116.47,116.51,64242.0,101.9048,102.1845,101.8086,101.8436,64242.0
2020-02-26 14:20:00,116.54,117.0,116.52,116.77,27187.0,101.8698,102.2719,101.8524,102.0709,27187.0
2020-02-26 14:30:00,116.79,116.97,116.52,116.71,17768.0,102.0884,102.2457,101.8524,102.0184,17768.0
2020-02-26 14:40:00,116.73,116.9,116.5,116.66,25443.0,102.0359,102.1845,101.8349,101.9747,25443.0
2020-02-26 14:50:00,116.64,116.65,116.3,116.32,24669.0,101.9572,101.966,101.66,101.6775,24669.0
2020-02-26 15:00:00,116.34,116.44,116.09,116.37,64389.0,101.695,101.7824,101.4765,101.7212,64389.0
2020-02-26 15:10:00,116.36,116.83,116.36,116.62,27407.0,101.7125,102.1233,101.7125,101.9398,27407.0
2020-02-26 15:20:00,116.63,116.65,116.07,116.14,31238.0,101.9485,101.966,101.459,101.5202,31238.0
2020-02-26 15:30:00,116.12,116.37,116.02,116.37,38567.0,101.5027,101.7212,101.4153,101.7212,38567.0
2020-02-26 15:40:00,116.36,116.36,116.09,116.17,69890.0,101.7125,101.7125,101.4765,101.5464,69890.0
2020-02-26 15:50:00,116.15,116.35,115.72,115.76,174730.0,101.5289,101.7038,101.1531,101.188,174730.0
2020-02-27 09:30:00,114.59,115.03,113.11,114.84,93794.0,100.1653,100.5499,98.8716,100.3838,93794.0
2020-02-27 09:40:00,114.84,114.84,113.38,113.64,25694.0,100.3838,100.3838,99.1076,99.3349,25694.0
2020-02-27 09:50:00,113.64,114.01,113.58,113.72,30040.0,99.3349,99.6583,99.2824,99.4048,30040.0
2020-02-27 10:00:00,113.82,113.85,113.49,113.54,26297.0,99.4922,99.5185,99.2038,99.2475,26297.0
2020-02-27 10:10:00,113.51,113.51,113.25,113.42,18349.0,99.2213,99.2213,98.994,99.1426,18349.0
2020-02-27 10:20:00,113.43,113.52,112.68,112.77,39160.0,99.1513,99.23,98.4957,98.5744,39160.0
2020-02-27 10:30:00,112.76,112.85,112.09,112.55,28674.0,98.5657,98.6443,97.98,98.3821,28674.0
2020-02-27 10:40:00,112.52,112.92,112.46,112.69,21657.0,98.3559,98.7055,98.3034,98.5045,21657.0
2020-02-27 10:50:00,112.75,113.08,112.5,113.08,24741.0,98.5569,98.8454,98.3384,98.8454,24741.0
2020-02-27 11:00:00,113.03,113.35,113.03,113.32,20738.0,98.8017,99.0814,98.8017,99.0552,20738.0
2020-02-27 11:10:00,113.36,113.36,112.76,113.19,25792.0,99.0901,99.0901,98.5657,98.9415,25792.0
2020-02-27 11:20:00,113.18,113.28,112.87,112.94,25886.0,98.9328,99.0202,98.6618,98.723,25886.0
2020-02-27 11:30:00,112.9,113.04,112.36,112.53,25697.0,98.688,98.8104,98.216,98.3646,25697.0
2020-02-27 11:40:00,112.48,112.56,112.01,112.42,24308.0,98.3209,98.3908,97.9101,98.2685,24308.0
2020-02-27 11:50:00,112.39,113.08,112.3,113.07,15375.0,98.2422,98.8454,98.1636,98.8366,15375.0
2020-02-27 12:00:00,113.01,113.44,112.97,113.44,18528.0,98.7842,99.1601,98.7492,99.1601,18528.0
2020-02-27 12:10:00,113.48,113.85,113.41,113.85,21762.0,99.195,99.5185,99.1338,99.5185,21762.0
2020-02-27 12:20:00,113.91,113.92,113.16,113.64,20739.0,99.5709,99.5796,98.9153,99.3349,20739.0
2020-02-27 12:30:00,113.66,114.2,113.59,114.17,23117.0,99.3524,99.8244,99.2912,99.7982,23117.0
2020-02-27 12:40:00,114.17,114.19,113.63,113.82,18455.0,99.7982,99.8157,99.3261,99.4922,18455.0
2020-02-27 12:50:00,113.76,113.95,113.44,113.46,26210.0,99.4398,99.6059,99.1601,99.1775,26210.0
2020-02-27 13:00:00,113.32,113.8,113.27,113.74,17924.0,99.0552,99.4747,99.0115,99.4223,17924.0
2020-02-27 13:10:00,113.77,113.95,113.56,113.69,20413.0,99.4485,99.6059,99.265,99.3786,20413.0
2020-02-27 13:20:00,113.58,113.69,113.11,113.18,14217.0,99.2824,99.3786,98.8716,98.9328,14217.0
2020-02-27 13:30:00,113.15,113.31,112.67,112.79,35171.0,98.9066,99.0464,98.487,98.5919,35171.0
2020-02-27 13:40:00,112.8,112.89,111.79,112.41,27261.0,98.6006,98.6793,97.7178,98.2597,27261.0
2020-02-27 13:50:00,112.37,112.7,112.1,112.25,28386.0,98.2248,98.5132,97.9887,98.1199,28386.0
2020-02-27 14:00:00,112.23,112.4,111.91,111.93,20191.0,98.1024,98.251,97.8227,97.8401,20191.0
2020-02-27 14:10:00,111.94,112.34,111.87,111.89,25875.0,97.8489,98.1985,97.7877,97.8052,25875.0
2020-02-27 14:20:00,111.9,112.58,111.9,112.53,22739.0,97.8139,98.4083,97.8139,98.3646,22739.0
2020-02-27 14:30:00,112.49,112.49,112.15,112.19,20475.0,98.3297,98.3297,98.0325,98.0674,20475.0
2020-02-27 14:40:00,112.22,112.35,112.09,112.3,20288.0,98.0936,98.2073,97.98,98.1636,20288.0
2020-02-27 14:50:00,112.3,112.37,111.96,112.02,35885.0,98.1636,98.2248,97.8664,97.9188,35885.0
2020-02-27 15:00:00,112.04,112.08,111.56,112.07,27225.0,97.9363,97.9713,97.5167,97.9625,27225.0
2020-02-27 15:10:00,112.15,112.31,111.93,111.94,22924.0,98.0325,98.1723,97.8401,97.8489,22924.0
2020-02-27 15:20:00,111.99,112.11,111.82,111.83,27024.0,97.8926,97.9975,97.744,97.7527,27024.0
2020-02-27 15:30:00,111.81,111.88,111.47,111.47,45138.0,97.7353,97.7964,97.4381,97.4381,45138.0
2020-02-27 15:40:00,111.51,111.52,111.14,111.41,70023.0,97.473,97.4818,97.1496,97.3856,70023.0
2020-02-27 15:50:00,111.3,111.33,109.88,109.88,198096.0,97.2895,97.3157,96.0482,96.0482,198096.0
2020-02-28 09:30:00,106.58,107.9,106.15,107.4,153190.0,93.6416,94.8014,93.2638,94.3621,153190.0
2020-02-28 09:40:00,107.31,107.65,106.2,106.2,83324.0,94.283,94.5817,93.3077,93.3077,83324.0
2020-02-28 09:50:00,106.19,106.41,104.7,105.02,72432.0,93.2989,93.4922,91.9898,92.271,72432.0
2020-02-28 10:00:00,105.0,105.23,103.96,104.92,81213.0,92.2534,92.4555,91.3397,92.1831,81213.0
2020-02-28 10:10:00,104.91,105.45,104.38,105.16,79645.0,92.1743,92.6488,91.7087,92.394,79645.0
2020-02-28 10:20:00,105.11,105.3,104.22,104.22,62175.0,92.3501,92.517,91.5681,91.5681,62175.0
2020-02-28 10:30:00,104.18,104.79,104.09,104.45,54080.0,91.5329,92.0689,91.4539,91.7702,54080.0
2020-02-28 10:40:00,104.41,104.68,104.31,104.48,48751.0,91.735,91.9723,91.6472,91.7965,48751.0
2020-02-28 10:50:00,104.44,105.59,104.4,105.02,53353.0,91.7614,92.7718,91.7262,92.271,53353.0
2020-02-28 11:00:00,104.95,104.96,103.91,103.98,54239.0,92.2095,92.2183,91.2957,91.3572,54239.0
2020-02-28 11:10:00,104.06,105.27,104.06,105.23,41917.0,91.4275,92.4906,91.4275,92.4555,41917.0
2020-02-28 11:20:00,105.21,105.3,104.59,105.02,37040.0,92.4379,92.517,91.8932,92.271,37040.0
2020-02-28 11:30:00,105.11,105.78,104.95,105.77,39153.0,92.3501,92.9387,92.2095,92.9299,39153.0
2020-02-28 11:40:00,105.8,106.64,105.6,105.8,32118.0,92.9563,93.6943,92.7806,92.9563,32118.0
2020-02-28 11:50:00,105.9,106.1,105.25,105.63,47072.0,93.0441,93.2199,92.4731,92.8069,47072.0
2020-02-28 12:00:00,105.6,105.81,105.09,105.37,25997.0,92.7806,92.9651,92.3325,92.5785,25997.0
2020-02-28 12:10:00,105.45,105.84,105.24,105.84,22004.0,92.6488,92.9914,92.4643,92.9914,22004.0
2020-02-28 12:20:00,105.9,106.17,105.62,106.06,48514.0,93.0441,93.2814,92.7981,93.1847,48514.0
2020-02-28 12:30:00,106.19,106.56,106.06,106.33,29231.0,93.2989,93.624,93.1847,93.4219,29231.0
2020-02-28 12:40:00,106.31,106.53,105.5,105.61,20969.0,93.4044,93.5977,92.6927,92.7894,20969.0
2020-02-28 12:50:00,105.59,106.58,105.54,106.58,18468.0,92.7718,93.6416,92.7279,93.6416,18468.0
2020-02-28 13:00:00,106.59,106.67,106.12,106.44,22207.0,93.6504,93.7207,93.2374,93.5186,22207.0
2020-02-28 13:10:00,106.43,106.43,105.6,106.19,24409.0,93.5098,93.5098,92.7806,93.2989,24409.0
2020-02-28 13:20:00,106.17,106.31,105.97,105.97,17566.0,93.2814,93.4044,93.1057,93.1057,17566.0
2020-02-28 13:30:00,105.97,105.97,105.19,105.33,32603.0,93.1057,93.1057,92.4203,92.5433,32603.0
2020-02-28 13:40:00,105.32,105.33,104.64,104.9,21788.0,92.5346,92.5433,91.9371,92.1655,21788.0
2020-02-28 13:50:00,104.91,105.15,104.65,104.99,22624.0,92.1743,92.3852,91.9459,92.2446,22624.0
2020-02-28 14:00:00,104.99,105.01,104.08,104.17,26455.0,92.2446,92.2622,91.4451,91.5242,26455.0
2020-02-28 14:10:00,104.27,104.76,104.26,104.67,24681.0,91.612,92.0425,91.6032,91.9635,24681.0
2020-02-28 14:20:00,104.64,105.0,104.35,104.66,23229.0,91.9371,92.2534,91.6823,91.9547,23229.0
2020-02-28 14:30:00,104.69,105.35,104.59,104.95,25383.0,91.981,92.5609,91.8932,92.2095,25383.0
2020-02-28 14:40:00,104.92,105.93,104.9,105.47,27321.0,92.1831,93.0705,92.1655,92.6663,27321.0
2020-02-28 14:50:00,105.51,105.66,104.84,105.15,48884.0,92.7015,92.8333,92.1128,92.3852,48884.0
2020-02-28 15:00:00,105.13,105.23,104.31,104.61,37578.0,92.3676,92.4555,91.6472,91.9107,37578.0
2020-02-28 15:10:00,104.5,105.29,104.31,105.17,36512.0,91.8141,92.5082,91.6472,92.4028,36512.0
2020-02-28 15:20:00,105.18,105.2,103.87,103.87,47762.0,92.4116,92.4291,91.2606,91.2606,47762.0
2020-02-28 15:30:00,103.75,104.31,103.57,103.72,98537.0,91.1551,91.6472,90.997,91.1288,98537.0
2020-02-28 15:40:00,103.7,103.98,102.91,103.85,138838.0,91.1112,91.3572,90.4171,91.243,138838.0
2020-02-28 15:50:00,103.83,105.41,103.7,105.41,294569.0,91.2254,92.6136,91.1112,92.6136,294569.0
2020-03-02 09:30:00,104.59,107.88,104.59,105.35,172603.0,91.8932,94.7838,91.8932,92.5609,172603.0
2020-03-02 09:40:00,105.25,106.82,105.25,106.52,41185.0,92.4731,93.8525,92.4731,93.5889,41185.0
2020-03-02 09:50:00,106.44,106.96,106.14,106.63,31856.0,93.5186,93.9755,93.255,93.6855,31856.0
2020-03-02 10:00:00,106.6,106.74,106.1,106.35,49917.0,93.6592,93.7822,93.2199,93.4395,49917.0
2020-03-02 10:10:00,106.42,107.22,106.4,107.03,34742.0,93.501,94.2039,93.4834,94.037,34742.0
2020-03-02 10:20:00,107.03,107.54,106.69,107.48,21352.0,94.037,94.4851,93.7382,94.4323,21352.0
2020-03-02 10:30:00,107.54,107.69,107.06,107.25,63688.0,94.4851,94.6168,94.0633,94.2303,63688.0
2020-03-02 10:40:00,107.27,107.77,107.06,107.77,67751.0,94.2478,94.6871,94.0633,94.6871,67751.0
2020-03-02 10:50:00,107.8,108.39,107.77,107.77,44879.0,94.7135,95.2319,94.6871,94.6871,44879.0
2020-03-02 11:00:00,107.71,108.19,107.71,108.09,39438.0,94.6344,95.0562,94.6344,94.9683,39438.0
2020-03-02 11:10:00,108.18,109.18,108.16,108.8,19134.0,95.0474,95.926,95.0298,95.5921,19134.0
2020-03-02 11:20:00,108.88,109.33,108.88,109.11,33999.0,95.6624,96.0578,95.6624,95.8645,33999.0
2020-03-02 11:30:00,109.15,109.53,108.94,109.48,28194.0,95.8996,96.2335,95.7151,96.1895,28194.0
2020-03-02 11:40:00,109.5,109.5,109.12,109.32,22273.0,96.2071,96.2071,95.8733,96.049,22273.0
2020-03-02 11:50:00,109.26,109.84,109.23,109.66,22133.0,95.9963,96.5058,95.9699,96.3477,22133.0
2020-03-02 12:00:00,109.75,110.03,109.66,109.67,33740.0,96.4268,96.6728,96.3477,96.3565,33740.0
2020-03-02 12:10:00,109.7,109.82,109.4,109.57,25751.0,96.3828,96.4883,96.1193,96.2686,25751.0
2020-03-02 12:20:00,109.57,109.64,109.27,109.57,26615.0,96.2686,96.3301,96.005,96.2686,26615.0
2020-03-02 12:30:00,109.61,110.05,109.61,109.85,21734.0,96.3038,96.6904,96.3038,96.5146,21734.0
2020-03-02 12:40:00,109.87,109.89,109.58,109.83,13699.0,96.5322,96.5498,96.2774,96.4971,13699.0
2020-03-02 12:50:00,109.81,110.01,109.75,109.98,15258.0,96.4795,96.6552,96.4268,96.6289,15258.0
2020-03-02 13:00:00,110.03,110.07,109.61,109.69,14209.0,96.6728,96.7079,96.3038,96.3741,14209.0
2020-03-02 13:10:00,109.72,109.8,109.2,109.22,13402.0,96.4004,96.4707,95.9435,95.9611,13402.0
2020-03-02 13:20:00,109.23,109.33,109.0,109.28,18856.0,95.9699,96.0578,95.7678,96.0138,18856.0
2020-03-02 13:30:00,109.29,109.93,109.26,109.93,34966.0,96.0226,96.5849,95.9963,96.5849,34966.0
2020-03-02 13:40:00,109.91,110.05,109.49,109.66,28031.0,96.5673,96.6904,96.1983,96.3477,28031.0
2020-03-02 13:50:00,109.57,109.91,109.28,109.91,17796.0,96.2686,96.5673,96.0138,96.5673,17796.0
2020-03-02 14:00:00,109.86,110.06,109.72,110.06,10877.0,96.5234,96.6991,96.4004,96.6991,10877.0
2020-03-02 14:10:00,110.05,110.2,109.72,109.76,17870.0,96.6904,96.8221,96.4004,96.4356,17870.0
2020-03-02 14:20:00,109.8,109.93,109.39,109.45,14210.0,96.4707,96.5849,96.1105,96.1632,14210.0
2020-03-02 14:30:00,109.48,109.53,108.91,108.91,16988.0,96.1895,96.2335,95.6887,95.6887,16988.0
2020-03-02 14:40:00,108.91,109.09,108.53,108.96,19389.0,95.6887,95.8469,95.3549,95.7327,19389.0
2020-03-02 14:50:00,108.96,109.22,108.74,108.83,24332.0,95.7327,95.9611,95.5394,95.6185,24332.0
2020-03-02 15:00:00,108.81,109.52,108.8,109.46,17144.0,95.6009,96.2247,95.5921,96.172,17144.0
2020-03-02 15:10:00,109.43,109.78,109.34,109.63,18798.0,96.1456,96.4531,96.0665,96.3213,18798.0
2020-03-02 15:20:00,109.64,110.18,109.63,110.03,28089.0,96.3301,96.8046,96.3213,96.6728,28089.0
2020-03-02 15:30:00,110.04,110.85,109.94,110.83,42424.0,96.6816,97.3932,96.5937,97.3757,42424.0
2020-03-02 15:40:00,110.82,111.51,110.78,111.48,66741.0,97.3669,97.9731,97.3317,97.9468,66741.0
2020-03-02 15:50:00,111.51,112.71,111.51,112.7,206487.0,97.9731,99.0274,97.9731,99.0187,206487.0
2020-03-03 09:30:00,112.43,112.56,110.77,111.5,62831.0,98.7814,98.8956,97.3229,97.9643,62831.0
2020-03-03 09:40:00,111.47,111.59,110.55,111.06,19532.0,97.938,98.0434,97.1297,97.5777,19532.0
2020-03-03 09:50:00,110.97,111.03,110.16,110.88,30653.0,97.4987,97.5514,96.787,97.4196,30653.0
2020-03-03 10:00:00,110.78,113.58,110.77,113.14,47076.0,97.3317,99.7918,97.3229,99.4052,47076.0
2020-03-03 10:10:00,113.12,113.16,110.71,111.29,31122.0,99.3877,99.4228,97.2702,97.7798,31122.0
2020-03-03 10:20:00,111.15,112.42,111.15,112.05,22595.0,97.6568,98.7726,97.6568,98.4476,22595.0
2020-03-03 10:30:00,112.06,112.45,111.93,112.14,28122.0,98.4563,98.799,98.3421,98.5266,28122.0
2020-03-03 10:40:00,112.05,112.44,111.18,111.32,26546.0,98.4476,98.7902,97.6832,97.8062,26546.0
2020-03-03 10:50:00,111.41,112.07,111.3,111.81,15550.0,97.8853,98.4651,97.7886,98.2367,15550.0
2020-03-03 11:00:00,111.78,111.94,110.83,110.93,19088.0,98.2103,98.3509,97.3757,97.4635,19088.0
2020-03-03 11:10:00,110.9,110.9,110.0,110.08,25348.0,97.4372,97.4372,96.6464,96.7167,25348.0
2020-03-03 11:20:00,110.03,110.12,108.78,109.26,24688.0,96.6728,96.7519,95.5745,95.9963,24688.0
2020-03-03 11:30:00,109.12,110.07,109.06,110.03,52122.0,95.8733,96.7079,95.8205,96.6728,52122.0
2020-03-03 11:40:00,110.05,110.22,109.64,109.77,27206.0,96.6904,96.8397,96.3301,96.4443,27206.0
2020-03-03 11:50:00,109.84,111.25,109.77,111.19,29613.0,96.5058,97.7447,96.4443,97.692,29613.0
2020-03-03 12:00:00,111.26,111.51,110.94,111.47,17783.0,97.7535,97.9731,97.4723,97.938,17783.0
2020-03-03 12:10:00,111.43,111.43,110.45,110.55,29857.0,97.9028,97.9028,97.0418,97.1297,29857.0
2020-03-03 12:20:00,110.52,110.97,110.43,110.97,78639.0,97.1033,97.4987,97.0242,97.4987,78639.0
2020-03-03 12:30:00,111.04,111.19,110.82,111.19,89822.0,97.5602,97.692,97.3669,97.692,89822.0
2020-03-03 12:40:00,111.16,111.35,110.78,111.2,18612.0,97.6656,97.8325,97.3317,97.7007,18612.0
2020-03-03 12:50:00,111.12,111.12,110.4,110.51,15775.0,97.6305,97.6305,96.9979,97.0945,15775.0
2020-03-03 13:00:00,110.47,110.68,110.0,110.52,28548.0,97.0594,97.2439,96.6464,97.1033,28548.0
2020-03-03 13:10:00,110.53,110.62,110.13,110.19,31352.0,97.1121,97.1912,96.7606,96.8134,31352.0
2020-03-03 13:20:00,110.31,110.37,109.58,109.97,25637.0,96.9188,96.9715,96.2774,96.6201,25637.0
2020-03-03 13:30:00,109.91,110.34,109.74,110.2,23496.0,96.5673,96.9451,96.418,96.8221,23496.0
2020-03-03 13:40:00,110.14,110.14,109.23,109.36,21102.0,96.7694,96.7694,95.9699,96.0841,21102.0
2020-03-03 13:50:00,109.33,109.47,109.03,109.18,16816.0,96.0578,96.1808,95.7942,95.926,16816.0
2020-03-03 14:00:00,109.18,109.43,108.16,108.16,24266.0,95.926,96.1456,95.0298,95.0298,24266.0
2020-03-03 14:10:00,108.27,108.95,108.07,108.14,22238.0,95.1264,95.7239,94.9507,95.0122,22238.0
2020-03-03 14:20:00,108.09,109.26,108.0,109.19,16707.0,94.9683,95.9963,94.8892,95.9348,16707.0
2020-03-03 14:30:00,109.17,109.39,108.66,108.66,17883.0,95.9172,96.1105,95.4691,95.4691,17883.0
2020-03-03 14:40:00,108.57,109.17,108.39,109.01,12785.0,95.39,95.9172,95.2319,95.7766,12785.0
2020-03-03 14:50:00,109.23,109.85,108.99,109.56,23435.0,95.9699,96.5146,95.759,96.2598,23435.0
2020-03-03 15:00:00,109.57,110.05,109.4,109.63,19675.0,96.2686,96.6904,96.1193,96.3213,19675.0
2020-03-03 15:10:00,109.72,110.72,109.66,110.52,23566.0,96.4004,97.279,96.3477,97.1033,23566.0
2020-03-03 15:20:00,110.59,110.91,109.73,110.82,21895.0,97.1648,97.446,96.4092,97.3669,21895.0
2020-03-03 15:30:00,110.79,110.84,109.01,109.04,44334.0,97.3405,97.3845,95.7766,95.803,44334.0
2020-03-03 15:40:00,109.1,110.93,109.07,109.78,88061.0,95.8557,97.4635,95.8293,96.4531,88061.0
2020-03-03 15:50:00,109.78,110.27,108.93,109.14,143620.0,96.4531,96.8836,95.7063,95.8908,143620.0
2020-03-04 09:30:00,111.33,112.22,110.46,110.77,65598.0,97.815,98.5969,97.0506,97.3229,65598.0
2020-03-04 09:40:00,110.89,111.0,110.17,110.35,18911.0,97.4284,97.525,96.7958,96.9539,18911.0
2020-03-04 09:50:00,110.24,110.74,110.24,110.64,17952.0,96.8573,97.2966,96.8573,97.2087,17952.0
2020-03-04 10:00:00,110.55,111.21,110.38,111.13,26708.0,97.1297,97.7095,96.9803,97.6392,26708.0
2020-03-04 10:10:00,111.05,111.55,110.97,111.55,12654.0,97.569,98.0083,97.4987,98.0083,12654.0
2020-03-04 10:20:00,111.62,111.78,111.35,111.44,18223.0,98.0698,98.2103,97.8325,97.9116,18223.0
2020-03-04 10:30:00,111.41,111.43,110.61,110.76,13668.0,97.8853,97.9028,97.1824,97.3142,13668.0
2020-03-04 10:40:00,110.71,110.89,110.57,110.59,17194.0,97.2702,97.4284,97.1472,97.1648,17194.0
2020-03-04 10:50:00,110.63,110.88,110.48,110.68,20600.0,97.1999,97.4196,97.0682,97.2439,20600.0
2020-03-04 11:00:00,110.76,110.93,110.44,110.66,16300.0,97.3142,97.4635,97.033,97.2263,16300.0
2020-03-04 11:10:00,110.61,110.98,110.61,110.67,16496.0,97.1824,97.5075,97.1824,97.2351,16496.0
2020-03-04 11:20:00,110.78,111.19,110.46,111.19,20902.0,97.3317,97.692,97.0506,97.692,20902.0
2020-03-04 11:30:00,111.19,111.35,111.03,111.24,20408.0,97.692,97.8325,97.5514,97.7359,20408.0
2020-03-04 11:40:00,111.21,111.49,110.92,111.21,28739.0,97.7095,97.9555,97.4547,97.7095,28739.0
2020-03-04 11:50:00,111.23,111.52,111.08,111.37,20135.0,97.7271,97.9819,97.5953,97.8501,20135.0
2020-03-04 12:00:00,111.33,111.6,111.29,111.51,7494.0,97.815,98.0522,97.7798,97.9731,7494.0
2020-03-04 12:10:00,111.51,111.71,111.27,111.4,10367.0,97.9731,98.1488,97.7623,97.8765,10367.0
2020-03-04 12:20:00,111.45,111.83,111.39,111.83,11987.0,97.9204,98.2543,97.8677,98.2543,11987.0
2020-03-04 12:30:00,111.77,111.79,111.52,111.58,21292.0,98.2016,98.2191,97.9819,98.0346,21292.0
2020-03-04 12:40:00,111.64,111.95,111.47,111.95,7954.0,98.0873,98.3597,97.938,98.3597,7954.0
2020-03-04 12:50:00,111.95,112.27,111.83,112.27,11742.0,98.3597,98.6409,98.2543,98.6409,11742.0
2020-03-04 13:00:00,112.29,112.62,112.23,112.46,22190.0,98.6584,98.9484,98.6057,98.8078,22190.0
2020-03-04 13:10:00,112.46,113.03,112.38,112.98,25687.0,98.8078,99.3086,98.7375,99.2647,25687.0
2020-03-04 13:20:00,113.01,113.03,112.79,112.95,14402.0,99.291,99.3086,99.0977,99.2383,14402.0
2020-03-04 13:30:00,112.98,113.29,112.94,113.01,11782.0,99.2647,99.537,99.2295,99.291,11782.0
2020-03-04 13:40:00,113.0,113.04,112.74,112.91,17423.0,99.2822,99.3174,99.0538,99.2032,17423.0
2020-03-04 13:50:00,112.92,113.17,112.92,112.95,14187.0,99.2119,99.4316,99.2119,99.2383,14187.0
2020-03-04 14:00:00,112.98,113.06,112.62,112.72,20339.0,99.2647,99.335,98.9484,99.0362,20339.0
2020-03-04 14:10:00,112.75,112.84,112.57,112.82,11677.0,99.0626,99.1417,98.9044,99.1241,11677.0
2020-03-04 14:20:00,112.81,113.07,112.69,112.86,19601.0,99.1153,99.3437,99.0099,99.1592,19601.0
2020-03-04 14:30:00,112.89,113.14,112.8,112.84,20523.0,99.1856,99.4052,99.1065,99.1417,20523.0
2020-03-04 14:40:00,112.89,113.08,112.87,113.01,25148.0,99.1856,99.3525,99.168,99.291,25148.0
2020-03-04 14:50:00,113.01,113.12,112.73,112.98,36920.0,99.291,99.3877,99.045,99.2647,36920.0
2020-03-04 15:00:00,112.91,113.18,112.87,112.98,25952.0,99.2032,99.4404,99.168,99.2647,25952.0
2020-03-04 15:10:00,112.98,113.2,112.96,113.11,36190.0,99.2647,99.458,99.2471,99.3789,36190.0
2020-03-04 15:20:00,113.18,113.78,113.16,113.78,26230.0,99.4404,99.9675,99.4228,99.9675,26230.0
2020-03-04 15:30:00,113.81,114.58,113.79,114.57,37530.0,99.9939,100.6704,99.9763,100.6616,37530.0
2020-03-04 15:40:00,114.59,114.68,114.15,114.31,65582.0,100.6792,100.7583,100.2926,100.4332,65582.0
2020-03-04 15:50:00,114.35,114.89,114.35,114.51,190722.0,100.4684,100.9428,100.4684,100.6089,190722.0
2020-03-05 09:30:00,111.15,112.03,110.63,111.81,45304.0,97.6568,98.43,97.1999,98.2367,45304.0
2020-03-05 09:40:00,111.69,112.09,111.44,111.74,38348.0,98.1313,98.4827,97.9116,98.1752,38348.0
2020-03-05 09:50:00,111.72,111.84,111.0,111.32,37966.0,98.1576,98.2631,97.525,97.8062,37966.0
2020-03-05 10:00:00,111.28,111.52,111.05,111.3,27217.0,97.771,97.9819,97.569,97.7886,27217.0
2020-03-05 10:10:00,111.25,111.76,111.25,111.71,20613.0,97.7447,98.1928,97.7447,98.1488,20613.0
2020-03-05 10:20:00,111.68,111.98,111.4,111.4,15325.0,98.1225,98.3861,97.8765,97.8765,15325.0
2020-03-05 10:30:00,111.48,111.63,110.97,110.97,12920.0,97.9468,98.0785,97.4987,97.4987,12920.0
2020-03-05 10:40:00,111.04,111.33,110.71,110.96,21344.0,97.5602,97.815,97.2702,97.4899,21344.0
2020-03-05 10:50:00,110.9,111.24,110.86,111.04,9423.0,97.4372,97.7359,97.402,97.5602,9423.0
2020-03-05 11:00:00,111.0,111.71,110.96,111.67,35077.0,97.525,98.1488,97.4899,98.1137,35077.0
2020-03-05 11:10:00,111.61,111.74,111.38,111.38,13890.0,98.061,98.1752,97.8589,97.8589,13890.0
2020-03-05 11:20:00,111.32,111.37,111.02,111.1,33641.0,97.8062,97.8501,97.5426,97.6129,33641.0
2020-03-05 11:30:00,111.17,111.17,110.66,110.84,13651.0,97.6744,97.6744,97.2263,97.3845,13651.0
2020-03-05 11:40:00,110.77,110.86,110.52,110.75,31788.0,97.3229,97.402,97.1033,97.3054,31788.0
2020-03-05 11:50:00,110.85,111.07,110.3,110.48,13123.0,97.3932,97.5865,96.91,97.0682,13123.0
2020-03-05 12:00:00,110.48,110.58,110.09,110.16,22438.0,97.0682,97.156,96.7255,96.787,22438.0
2020-03-05 12:10:00,110.12,110.17,109.53,109.63,31434.0,96.7519,96.7958,96.2335,96.3213,31434.0
2020-03-05 12:20:00,109.62,109.76,109.19,109.37,31785.0,96.3126,96.4356,95.9348,96.0929,31785.0
2020-03-05 12:30:00,109.41,109.73,109.0,109.04,38383.0,96.128,96.4092,95.7678,95.803,38383.0
2020-03-05 12:40:00,109.11,109.13,108.38,108.79,20957.0,95.8645,95.882,95.2231,95.5833,20957.0
2020-03-05 12:50:00,108.83,108.88,108.62,108.68,14384.0,95.6185,95.6624,95.434,95.4867,14384.0
2020-03-05 13:00:00,108.67,108.76,108.19,108.29,15409.0,95.4779,95.557,95.0562,95.144,15409.0
2020-03-05 13:10:00,108.3,108.38,107.94,108.05,35387.0,95.1528,95.2231,94.8365,94.9331,35387.0
2020-03-05 13:20:00,108.01,108.32,107.91,108.22,38726.0,94.898,95.1704,94.8101,95.0825,38726.0
2020-03-05 13:30:00,108.2,108.95,108.16,108.51,40627.0,95.0649,95.7239,95.0298,95.3373,40627.0
2020-03-05 13:40:00,108.48,108.74,108.21,108.7,21578.0,95.3109,95.5394,95.0737,95.5042,21578.0
2020-03-05 13:50:00,108.81,108.82,108.19,108.53,11644.0,95.6009,95.6097,95.0562,95.3549,11644.0
2020-03-05 14:00:00,108.5,108.51,107.97,108.19,30811.0,95.3285,95.3373,94.8629,95.0562,30811.0
2020-03-05 14:10:00,108.1,108.6,108.07,108.09,16554.0,94.9771,95.4164,94.9507,94.9683,16554.0
2020-03-05 14:20:00,108.08,108.17,107.43,107.44,33659.0,94.9595,95.0386,94.3884,94.3972,33659.0
2020-03-05 14:30:00,107.46,108.36,107.44,108.36,22965.0,94.4148,95.2055,94.3972,95.2055,22965.0
2020-03-05 14:40:00,108.25,108.47,108.07,108.17,13567.0,95.1089,95.3022,94.9507,95.0386,13567.0
2020-03-05 14:50:00,108.21,108.39,107.93,108.14,22155.0,95.0737,95.2319,94.8277,95.0122,22155.0
2020-03-05 15:00:00,108.13,108.13,107.69,108.0,34336.0,95.0034,95.0034,94.6168,94.8892,34336.0
2020-03-05 15:10:00,107.98,108.04,107.07,107.24,40418.0,94.8716,94.9244,94.0721,94.2215,40418.0
2020-03-05 15:20:00,107.24,107.43,107.04,107.22,57214.0,94.2215,94.3884,94.0458,94.2039,57214.0
2020-03-05 15:30:00,107.27,108.25,107.12,107.86,39205.0,94.2478,95.1089,94.116,94.7662,39205.0
2020-03-05 15:40:00,107.89,108.2,107.69,107.92,67012.0,94.7926,95.0649,94.6168,94.8189,67012.0
2020-03-05 15:50:00,107.88,108.78,107.8,108.46,206220.0,94.7838,95.5745,94.7135,95.2934,206220.0
2020-03-06 09:30:00,104.21,106.44,103.91,106.13,76276.0,91.5593,93.5186,91.2957,93.2462,76276.0
2020-03-06 09:40:00,106.33,106.33,105.22,105.37,29346.0,93.4219,93.4219,92.4467,92.5785,29346.0
2020-03-06 09:50:00,105.37,105.41,104.68,105.24,36457.0,92.5785,92.6136,91.9723,92.4643,36457.0
2020-03-06 10:00:00,105.21,105.53,104.88,104.91,53658.0,92.4379,92.7191,92.148,92.1743,53658.0
2020-03-06 10:10:00,104.82,105.38,104.6,105.2,40542.0,92.0953,92.5873,91.902,92.4291,40542.0
2020-03-06 10:20:00,105.2,106.18,105.08,105.94,33153.0,92.4291,93.2902,92.3237,93.0793,33153.0
2020-03-06 10:30:00,105.87,106.42,105.51,106.31,25387.0,93.0178,93.501,92.7015,93.4044,25387.0
2020-03-06 10:40:00,106.29,106.66,106.09,106.59,35099.0,93.3868,93.7119,93.2111,93.6504,35099.0
2020-03-06 10:50:00,106.66,106.82,106.41,106.68,32856.0,93.7119,93.8525,93.4922,93.7295,32856.0
2020-03-06 11:00:00,106.66,106.76,106.35,106.49,27954.0,93.7119,93.7997,93.4395,93.5625,27954.0
2020-03-06 11:10:00,106.45,106.76,106.01,106.05,31535.0,93.5274,93.7997,93.1408,93.1759,31535.0
2020-03-06 11:20:00,106.1,106.45,106.0,106.14,9622.0,93.2199,93.5274,93.132,93.255,9622.0
2020-03-06 11:30:00,106.23,106.54,106.21,106.5,19125.0,93.3341,93.6065,93.3165,93.5713,19125.0
2020-03-06 11:40:00,106.51,106.57,105.96,105.96,18366.0,93.5801,93.6328,93.0969,93.0969,18366.0
2020-03-06 11:50:00,105.93,106.41,105.92,106.41,8956.0,93.0705,93.4922,93.0617,93.4922,8956.0
2020-03-06 12:00:00,106.34,106.34,105.83,105.83,12010.0,93.4307,93.4307,92.9826,92.9826,12010.0
2020-03-06 12:10:00,105.82,105.95,105.43,105.45,12365.0,92.9739,93.0881,92.6312,92.6488,12365.0
2020-03-06 12:20:00,105.44,105.8,105.44,105.52,21072.0,92.64,92.9563,92.64,92.7103,21072.0
2020-03-06 12:30:00,105.54,106.57,105.45,106.36,22097.0,92.7279,93.6328,92.6488,93.4483,22097.0
2020-03-06 12:40:00,106.33,106.59,106.23,106.33,14850.0,93.4219,93.6504,93.3341,93.4219,14850.0
2020-03-06 12:50:00,106.29,106.43,106.14,106.19,9062.0,93.3868,93.5098,93.255,93.2989,9062.0
2020-03-06 13:00:00,106.19,106.65,106.06,106.49,12171.0,93.2989,93.7031,93.1847,93.5625,12171.0
2020-03-06 13:10:00,106.43,106.61,106.2,106.25,12516.0,93.5098,93.668,93.3077,93.3517,12516.0
2020-03-06 13:20:00,106.29,106.77,106.29,106.42,17282.0,93.3868,93.8085,93.3868,93.501,17282.0
2020-03-06 13:30:00,106.39,106.66,106.12,106.49,17924.0,93.4747,93.7119,93.2374,93.5625,17924.0
2020-03-06 13:40:00,106.44,106.7,105.9,105.98,12056.0,93.5186,93.747,93.0441,93.1144,12056.0
2020-03-06 13:50:00,105.96,106.1,105.66,105.77,13258.0,93.0969,93.2199,92.8333,92.9299,13258.0
2020-03-06 14:00:00,105.74,105.77,105.36,105.42,15727.0,92.9036,92.9299,92.5697,92.6224,15727.0
2020-03-06 14:10:00,105.42,105.65,105.32,105.5,11751.0,92.6224,92.8245,92.5346,92.6927,11751.0
2020-03-06 14:20:00,105.44,105.77,105.23,105.56,12412.0,92.64,92.9299,92.4555,92.7454,12412.0
2020-03-06 14:30:00,105.54,105.68,105.08,105.17,20003.0,92.7279,92.8509,92.3237,92.4028,20003.0
2020-03-06 14:40:00,105.17,105.17,104.42,104.47,16995.0,92.4028,92.4028,91.7438,91.7877,16995.0
2020-03-06 14:50:00,104.52,104.7,104.25,104.44,16010.0,91.8317,91.9898,91.5945,91.7614,16010.0
2020-03-06 15:00:00,104.44,104.55,104.1,104.12,37637.0,91.7614,91.858,91.4627,91.4802,37637.0
2020-03-06 15:10:00,104.16,105.08,104.15,105.08,23554.0,91.5154,92.3237,91.5066,92.3237,23554.0
2020-03-06 15:20:00,105.16,105.51,104.97,105.19,35464.0,92.394,92.7015,92.227,92.4203,35464.0
2020-03-06 15:30:00,105.17,106.35,105.03,105.37,41666.0,92.4028,93.4395,92.2798,92.5785,41666.0
2020-03-06 15:40:00,105.33,106.54,105.32,106.35,76458.0,92.5433,93.6065,92.5346,93.4395,76458.0
2020-03-06 15:50:00,106.48,107.71,106.41,107.14,167897.0,93.5537,94.6344,93.4922,94.1336,167897.0
2020-03-09 09:30:00,99.57,100.03,97.0,99.21,50386.0,87.4826,87.8867,85.2246,87.1663,50386.0
2020-03-09 09:40:00,99.21,99.21,99.21,99.21,0.0,87.1663,87.1663,87.1663,87.1663,0.0
2020-03-09 09:50:00,96.08,100.0,96.02,99.19,42685.0,84.4163,87.8604,84.3635,87.1487,42685.0
2020-03-09 10:00:00,99.29,99.75,98.45,99.29,26209.0,87.2366,87.6407,86.4985,87.2366,26209.0
2020-03-09 10:10:00,99.55,99.56,98.63,99.24,41507.0,87.465,87.4738,86.6567,87.1926,41507.0
2020-03-09 10:20:00,99.21,99.51,98.64,98.94,47485.0,87.1663,87.4299,86.6655,86.9291,47485.0
2020-03-09 10:30:00,99.12,99.56,98.87,99.38,74026.0,87.0872,87.4738,86.8676,87.3157,74026.0
2020-03-09 10:40:00,99.35,99.6,98.98,98.98,42664.0,87.2893,87.5089,86.9642,86.9642,42664.0
2020-03-09 10:50:00,98.93,98.97,97.66,97.66,35476.0,86.9203,86.9554,85.8045,85.8045,35476.0
2020-03-09 11:00:00,97.59,97.91,97.21,97.81,45069.0,85.7429,86.0241,85.4091,85.9362,45069.0
2020-03-09 11:10:00,97.81,98.87,97.77,98.87,15164.0,85.9362,86.8676,85.9011,86.8676,15164.0
2020-03-09 11:20:00,98.71,99.15,98.66,99.07,24918.0,86.727,87.1136,86.6831,87.0433,24918.0
2020-03-09 11:30:00,98.91,99.77,98.65,99.69,35092.0,86.9027,87.6583,86.6743,87.588,35092.0
2020-03-09 11:40:00,99.53,100.0,99.42,99.97,22045.0,87.4474,87.8604,87.3508,87.834,22045.0
2020-03-09 11:50:00,99.89,100.16,99.07,99.14,23464.0,87.7637,88.001,87.0433,87.1048,23464.0
2020-03-09 12:00:00,99.03,99.03,98.47,98.97,25747.0,87.0081,87.0081,86.5161,86.9554,25747.0
2020-03-09 12:10:00,98.89,99.09,98.0,98.13,16297.0,86.8851,87.0609,86.1032,86.2174,16297.0
2020-03-09 12:20:00,98.18,98.27,97.6,97.68,20976.0,86.2613,86.3404,85.7517,85.822,20976.0
2020-03-09 12:30:00,97.68,97.86,96.99,97.25,26674.0,85.822,85.9802,85.2158,85.4442,26674.0
2020-03-09 12:40:00,97.26,97.28,96.39,96.44,22841.0,85.453,85.4706,84.6886,84.7326,22841.0
2020-03-09 12:50:00,96.48,96.96,96.41,96.56,24913.0,84.7677,85.1894,84.7062,84.838,24913.0
2020-03-09 13:00:00,96.55,97.11,96.43,96.79,11694.0,84.8292,85.3212,84.7238,85.0401,11694.0
2020-03-09 13:10:00,96.75,97.0,96.6,96.68,21970.0,85.0049,85.2246,84.8731,84.9434,21970.0
2020-03-09 13:20:00,96.68,96.7,96.4,96.46,18275.0,84.9434,84.961,84.6974,84.7501,18275.0
2020-03-09 13:30:00,96.49,96.5,95.78,95.78,23354.0,84.7765,84.7853,84.1527,84.1527,23354.0
2020-03-09 13:40:00,95.78,95.89,95.48,95.77,24796.0,84.1527,84.2493,83.8891,84.1439,24796.0
2020-03-09 13:50:00,95.75,95.75,95.3,95.38,54057.0,84.1263,84.1263,83.7309,83.8012,54057.0
2020-03-09 14:00:00,95.42,95.51,94.69,94.91,26206.0,83.8364,83.9155,83.195,83.3883,26206.0
2020-03-09 14:10:00,94.77,95.81,94.77,95.49,29968.0,83.2653,84.179,83.2653,83.8979,29968.0
2020-03-09 14:20:00,95.62,95.82,94.89,94.9,21889.0,84.0121,84.1878,83.3707,83.3795,21889.0
2020-03-09 14:30:00,94.89,94.92,94.29,94.87,42100.0,83.3707,83.3971,82.8436,83.3531,42100.0
2020-03-09 14:40:00,94.87,94.92,94.02,94.27,28353.0,83.3531,83.3971,82.6063,82.826,28353.0
2020-03-09 14:50:00,94.28,95.57,94.28,95.21,37259.0,82.8348,83.9682,82.8348,83.6519,37259.0
2020-03-09 15:00:00,95.27,95.75,94.81,95.35,50231.0,83.7046,84.1263,83.3004,83.7749,50231.0
2020-03-09 15:10:00,95.34,95.74,94.87,95.41,48866.0,83.7661,84.1175,83.3531,83.8276,48866.0
2020-03-09 15:20:00,95.34,96.45,95.12,96.03,55697.0,83.7661,84.7413,83.5728,84.3723,55697.0
2020-03-09 15:30:00,96.07,96.88,95.68,96.82,60160.0,84.4075,85.1191,84.0648,85.0664,60160.0
2020-03-09 15:40:00,96.87,97.26,96.39,96.93,79799.0,85.1104,85.453,84.6886,85.1631,79799.0
2020-03-09 15:50:00,96.78,96.83,95.61,95.63,216110.0,85.0313,85.0752,84.0033,84.0209,216110.0
2020-03-10 09:30:00,99.36,100.2,98.66,99.06,62113.0,87.2981,88.0361,86.6831,87.0345,62113.0
2020-03-10 09:40:00,98.92,99.2,97.68,97.97,38193.0,86.9115,87.1575,85.822,86.0768,38193.0
2020-03-10 09:50:00,97.87,98.62,97.59,98.37,31261.0,85.989,86.6479,85.7429,86.4283,31261.0
2020-03-10 10:00:00,98.4,99.27,98.32,99.16,30558.0,86.4546,87.219,86.3843,87.1224,30558.0
2020-03-10 10:10:00,99.09,99.17,98.35,98.46,34218.0,87.0609,87.1311,86.4107,86.5073,34218.0
2020-03-10 10:20:00,98.48,98.92,98.01,98.05,15581.0,86.5249,86.9115,86.112,86.1471,15581.0
2020-03-10 10:30:00,98.11,98.11,97.27,97.43,26361.0,86.1998,86.1998,85.4618,85.6024,26361.0
2020-03-10 10:40:00,97.49,97.61,97.09,97.16,23244.0,85.6551,85.7605,85.3036,85.3652,23244.0
2020-03-10 10:50:00,97.16,97.22,96.38,96.38,29830.0,85.3652,85.4179,84.6798,84.6798,29830.0
2020-03-10 11:00:00,96.37,96.74,96.29,96.65,50563.0,84.6711,84.9961,84.6008,84.9171,50563.0
2020-03-10 11:10:00,96.63,96.63,95.79,95.79,27122.0,84.8995,84.8995,84.1615,84.1615,27122.0
2020-03-10 11:20:00,95.85,95.89,95.0,95.0,29902.0,84.2142,84.2493,83.4674,83.4674,29902.0
2020-03-10 11:30:00,94.95,95.24,94.79,95.16,23914.0,83.4234,83.6782,83.2829,83.6079,23914.0
2020-03-10 11:40:00,95.28,96.07,94.93,95.9,20743.0,83.7134,84.4075,83.4059,84.2581,20743.0
2020-03-10 11:50:00,95.92,95.92,95.1,95.39,27612.0,84.2757,84.2757,83.5552,83.81,27612.0
2020-03-10 12:00:00,95.44,96.34,95.44,96.02,22707.0,83.854,84.6447,83.854,84.3635,22707.0
2020-03-10 12:10:00,95.93,96.62,95.93,96.62,17157.0,84.2845,84.8907,84.2845,84.8907,17157.0
2020-03-10 12:20:00,96.5,96.51,96.19,96.2,14108.0,84.7853,84.7941,84.5129,84.5217,14108.0
2020-03-10 12:30:00,96.01,96.08,95.09,95.44,23504.0,84.3548,84.4163,83.5464,83.854,23504.0
2020-03-10 12:40:00,95.43,96.0,95.15,95.83,24638.0,83.8452,84.346,83.5992,84.1966,24638.0
2020-03-10 12:50:00,95.78,96.48,95.71,96.3,15309.0,84.1527,84.7677,84.0912,84.6096,15309.0
2020-03-10 13:00:00,96.29,96.51,95.69,96.45,13547.0,84.6008,84.7941,84.0736,84.7413,13547.0
2020-03-10 13:10:00,96.39,96.94,96.24,96.69,17287.0,84.6886,85.1719,84.5568,84.9522,17287.0
2020-03-10 13:20:00,96.66,96.9,96.13,96.33,25482.0,84.9258,85.1367,84.4602,84.6359,25482.0
2020-03-10 13:30:00,96.33,96.57,95.89,96.01,21910.0,84.6359,84.8468,84.2493,84.3548,21910.0
2020-03-10 13:40:00,96.1,96.2,95.35,95.44,24528.0,84.4338,84.5217,83.7749,83.854,24528.0
2020-03-10 13:50:00,95.45,95.53,94.98,95.0,39440.0,83.8627,83.933,83.4498,83.4674,39440.0
2020-03-10 14:00:00,94.9,95.18,94.58,95.15,25499.0,83.3795,83.6255,83.0984,83.5992,25499.0
2020-03-10 14:10:00,95.14,95.72,95.02,95.67,29757.0,83.5904,84.1,83.4849,84.056,29757.0
2020-03-10 14:20:00,95.62,95.91,95.22,95.8,28895.0,84.0121,84.2669,83.6607,84.1702,28895.0
2020-03-10 14:30:00,95.89,96.63,95.73,96.37,21871.0,84.2493,84.8995,84.1087,84.6711,21871.0
2020-03-10 14:40:00,96.49,97.81,96.43,97.81,41440.0,84.7765,85.9362,84.7238,85.9362,41440.0
2020-03-10 14:50:00,97.72,97.72,97.1,97.35,50619.0,85.8572,85.8572,85.3124,85.5321,50619.0
2020-03-10 15:00:00,97.4,98.28,97.34,97.82,33725.0,85.576,86.3492,85.5233,85.945,33725.0
2020-03-10 15:10:00,97.87,98.92,97.75,98.91,28086.0,85.989,86.9115,85.8835,86.9027,28086.0
2020-03-10 15:20:00,98.79,99.15,98.09,98.18,35346.0,86.7973,87.1136,86.1823,86.2613,35346.0
2020-03-10 15:30:00,98.17,98.46,97.68,98.36,85929.0,86.2525,86.5073,85.822,86.4195,85929.0
2020-03-10 15:40:00,98.35,98.78,97.97,98.65,80040.0,86.4107,86.7885,86.0768,86.6743,80040.0
2020-03-10 15:50:00,98.72,99.31,98.66,99.21,207821.0,86.7358,87.2541,86.6831,87.1663,207821.0
2020-03-11 09:30:00,96.25,96.68,95.47,95.6,61562.0,84.5656,84.9434,83.8803,83.9945,61562.0
2020-03-11 09:40:00,95.9,96.44,95.33,95.69,28184.0,84.2581,84.7326,83.7573,84.0736,28184.0
2020-03-11 09:50:00,95.64,96.1,95.24,95.5,22744.0,84.0297,84.4338,83.6782,83.9067,22744.0
2020-03-11 10:00:00,95.6,95.76,94.9,95.45,28111.0,83.9945,84.1351,83.3795,83.8627,28111.0
2020-03-11 10:10:00,95.46,95.54,94.82,95.06,26854.0,83.8715,83.9418,83.3092,83.5201,26854.0
2020-03-11 10:20:00,95.07,95.07,94.13,94.22,36586.0,83.5289,83.5289,82.703,82.7821,36586.0
2020-03-11 10:30:00,94.21,95.04,94.13,94.46,42326.0,82.7733,83.5025,82.703,82.9929,42326.0
2020-03-11 10:40:00,94.45,94.53,93.5,93.6,59141.0,82.9841,83.0544,82.1495,82.2373,59141.0
2020-03-11 10:50:00,93.64,93.99,93.16,93.73,46960.0,82.2725,82.58,81.8507,82.3515,46960.0
2020-03-11 11:00:00,93.76,94.23,93.41,93.89,25861.0,82.3779,82.7908,82.0704,82.4921,25861.0
2020-03-11 11:10:00,93.89,94.12,93.27,93.34,28391.0,82.4921,82.6942,81.9474,82.0089,28391.0
2020-03-11 11:20:00,93.39,93.52,92.96,93.2,50157.0,82.0528,82.167,81.675,81.8859,50157.0
2020-03-11 11:30:00,93.19,94.15,92.9,94.15,23086.0,81.8771,82.7206,81.6223,82.7206,23086.0
2020-03-11 11:40:00,94.15,94.17,93.11,93.67,47726.0,82.7206,82.7381,81.8068,82.2988,47726.0
2020-03-11 11:50:00,93.75,94.0,93.4,93.86,26819.0,82.3691,82.5888,82.0616,82.4658,26819.0
2020-03-11 12:00:00,93.82,94.8,93.57,94.73,33438.0,82.4306,83.2916,82.211,83.2301,33438.0
2020-03-11 12:10:00,94.76,95.56,94.66,95.4,25641.0,83.2565,83.9594,83.1686,83.8188,25641.0
2020-03-11 12:20:00,95.41,95.65,94.37,94.41,31509.0,83.8276,84.0385,82.9138,82.949,31509.0
2020-03-11 12:30:00,94.38,94.38,93.66,93.67,31613.0,82.9226,82.9226,82.29,82.2988,31613.0
2020-03-11 12:40:00,93.7,93.81,93.13,93.45,44482.0,82.3252,82.4218,81.8244,82.1055,44482.0
2020-03-11 12:50:00,93.46,93.96,93.38,93.89,24878.0,82.1143,82.5536,82.044,82.4921,24878.0
2020-03-11 13:00:00,93.81,93.81,93.19,93.19,19831.0,82.4218,82.4218,81.8771,81.8771,19831.0
2020-03-11 13:10:00,93.25,93.64,93.14,93.45,13970.0,81.9298,82.2725,81.8332,82.1055,13970.0
2020-03-11 13:20:00,93.54,93.81,93.26,93.62,20004.0,82.1846,82.4218,81.9386,82.2549,20004.0
2020-03-11 13:30:00,93.52,93.82,93.16,93.23,13664.0,82.167,82.4306,81.8507,81.9122,13664.0
2020-03-11 13:40:00,93.16,93.26,92.6,93.09,30273.0,81.8507,81.9386,81.3587,81.7892,30273.0
2020-03-11 13:50:00,93.07,93.25,92.66,93.0,45319.0,81.7717,81.9298,81.4114,81.7102,45319.0
2020-03-11 14:00:00,93.0,93.15,92.45,92.53,33577.0,81.7102,81.8419,81.2269,81.2972,33577.0
2020-03-11 14:10:00,92.54,92.61,92.03,92.06,31443.0,81.306,81.3675,80.8579,80.8843,31443.0
2020-03-11 14:20:00,92.04,92.38,91.98,92.19,22145.0,80.8667,81.1654,80.814,80.9985,22145.0
2020-03-11 14:30:00,92.26,92.68,91.83,92.05,43417.0,81.06,81.429,80.6822,80.8755,43417.0
2020-03-11 14:40:00,92.12,92.56,92.01,92.15,40120.0,80.937,81.3236,80.8403,80.9633,40120.0
2020-03-11 14:50:00,92.19,92.48,91.94,92.09,30786.0,80.9985,81.2533,80.7788,80.9106,30786.0
2020-03-11 15:00:00,92.01,92.15,90.78,90.89,48173.0,80.8403,80.9633,79.7597,79.8563,48173.0
2020-03-11 15:10:00,90.84,91.26,90.55,91.16,48780.0,79.8124,80.1814,79.5576,80.0935,48780.0
2020-03-11 15:20:00,91.11,91.76,90.61,91.66,52921.0,80.0496,80.6207,79.6103,80.5328,52921.0
2020-03-11 15:30:00,91.64,93.26,91.54,93.17,61107.0,80.5153,81.9386,80.4274,81.8595,61107.0
2020-03-11 15:40:00,93.19,93.2,92.18,92.76,91426.0,81.8771,81.8859,80.9897,81.4993,91426.0
2020-03-11 15:50:00,92.7,93.14,91.81,92.77,197294.0,81.4466,81.8332,80.6646,81.5081,197294.0
2020-03-12 09:30:00,86.04,86.69,85.05,86.48,93704.0,75.5951,76.1662,74.7253,75.9817,93704.0
2020-03-12 09:40:00,86.48,86.48,86.48,86.48,0.0,75.9817,75.9817,75.9817,75.9817,0.0
2020-03-12 09:50:00,86.25,87.33,84.41,87.25,80579.0,75.7796,76.7285,74.163,76.6582,80579.0
2020-03-12 10:00:00,87.09,87.15,84.6,84.79,83811.0,76.5176,76.5703,74.3299,74.4968,83811.0
2020-03-12 10:10:00,84.93,86.19,84.78,85.31,70900.0,74.6198,75.7269,74.488,74.9537,70900.0
2020-03-12 10:20:00,85.37,86.36,84.93,86.08,56064.0,75.0064,75.8762,74.6198,75.6302,56064.0
2020-03-12 10:30:00,85.9,87.57,85.72,87.28,80173.0,75.4721,76.9393,75.3139,76.6845,80173.0
2020-03-12 10:40:00,87.35,88.0,86.77,87.87,70272.0,76.746,77.3171,76.2365,77.2029,70272.0
2020-03-12 10:50:00,87.81,88.53,87.65,88.03,81628.0,77.1502,77.7828,77.0096,77.3435,81628.0
2020-03-12 11:00:00,88.07,88.09,86.19,86.36,80242.0,77.3786,77.3962,75.7269,75.8762,80242.0
2020-03-12 11:10:00,86.29,86.29,84.94,85.21,52500.0,75.8147,75.8147,74.6286,74.8658,52500.0
2020-03-12 11:20:00,85.15,85.63,85.01,85.56,47295.0,74.8131,75.2348,74.6901,75.1733,47295.0
2020-03-12 11:30:00,85.62,86.04,84.95,85.08,51940.0,75.2261,75.5951,74.6374,74.7516,51940.0
2020-03-12 11:40:00,85.16,85.39,84.64,84.64,31390.0,74.8219,75.024,74.365,74.365,31390.0
2020-03-12 11:50:00,84.66,85.09,84.14,84.92,44460.0,74.3826,74.7604,73.9257,74.611,44460.0
2020-03-12 12:00:00,84.99,84.99,84.3,84.3,45119.0,74.6725,74.6725,74.0663,74.0663,45119.0
2020-03-12 12:10:00,84.31,84.64,84.0,84.42,39651.0,74.0751,74.365,73.8027,74.1717,39651.0
2020-03-12 12:20:00,84.41,85.6,84.4,85.27,48738.0,74.163,75.2085,74.1542,74.9186,48738.0
2020-03-12 12:30:00,85.35,85.35,84.36,84.73,44756.0,74.9888,74.9888,74.119,74.4441,44756.0
2020-03-12 12:40:00,84.7,84.7,84.07,84.29,30847.0,74.4177,74.4177,73.8642,74.0575,30847.0
2020-03-12 12:50:00,84.31,88.68,84.31,88.16,84924.0,74.0751,77.9146,74.0751,77.4577,84924.0
2020-03-12 13:00:00,87.97,90.38,87.55,89.08,56510.0,77.2908,79.4082,76.9218,78.266,56510.0
2020-03-12 13:10:00,89.23,89.32,86.8,87.21,66874.0,78.3978,78.4769,76.2628,76.623,66874.0
2020-03-12 13:20:00,87.16,87.66,86.42,86.69,56069.0,76.5791,77.0184,75.9289,76.1662,56069.0
2020-03-12 13:30:00,86.66,87.14,84.91,84.94,59406.0,76.1398,76.5615,74.6023,74.6286,59406.0
2020-03-12 13:40:00,84.84,86.22,84.66,86.06,49959.0,74.5408,75.7532,74.3826,75.6126,49959.0
2020-03-12 13:50:00,86.02,86.99,85.85,86.88,36947.0,75.5775,76.4297,75.4281,76.3331,36947.0
2020-03-12 14:00:00,87.0,87.2,85.98,86.38,46394.0,76.4385,76.6143,75.5424,75.8938,46394.0
2020-03-12 14:10:00,86.54,86.54,85.89,85.95,47587.0,76.0344,76.0344,75.4633,75.516,47587.0
2020-03-12 14:20:00,85.97,86.46,85.5,86.07,46580.0,75.5336,75.9641,75.1206,75.6214,46580.0
2020-03-12 14:30:00,86.01,86.27,85.66,85.95,42284.0,75.5687,75.7972,75.2612,75.516,42284.0
2020-03-12 14:40:00,85.9,87.45,85.87,87.33,46278.0,75.4721,76.8339,75.4457,76.7285,46278.0
2020-03-12 14:50:00,87.22,87.67,86.42,86.49,57238.0,76.6318,77.0272,75.9289,75.9904,57238.0
2020-03-12 15:00:00,86.54,86.97,85.98,86.64,61710.0,76.0344,76.4122,75.5424,76.1222,61710.0
2020-03-12 15:10:00,86.57,87.29,86.21,86.35,45502.0,76.0607,76.6933,75.7444,75.8674,45502.0
2020-03-12 15:20:00,86.36,86.49,85.85,85.91,61067.0,75.8762,75.9904,75.4281,75.4809,61067.0
2020-03-12 15:30:00,85.96,86.26,85.12,85.46,75350.0,75.5248,75.7884,74.7868,75.0855,75350.0
2020-03-12 15:40:00,85.41,86.14,85.02,86.05,114073.0,75.0416,75.6829,74.6989,75.6039,114073.0
2020-03-12 15:50:00,85.98,86.6,83.72,83.72,345307.0,75.5424,76.0871,73.5567,73.5567,345307.0
2020-03-13 09:30:00,89.46,90.3,87.84,88.19,92512.0,78.5999,79.3379,77.1766,77.4841,92512.0
2020-03-13 09:40:00,88.16,88.5,86.84,87.27,122380.0,77.4577,77.7564,76.298,76.6758,122380.0
2020-03-13 09:50:00,87.29,87.29,85.69,86.08,37546.0,76.6933,76.6933,75.2876,75.6302,37546.0
2020-03-13 10:00:00,86.37,87.04,85.85,85.91,46015.0,75.885,76.4737,75.4281,75.4809,46015.0
2020-03-13 10:10:00,85.86,87.05,85.4,86.86,45178.0,75.4369,76.4825,75.0328,76.3155,45178.0
2020-03-13 10:20:00,86.68,87.93,86.68,87.16,39236.0,76.1574,77.2556,76.1574,76.5791,39236.0
2020-03-13 10:30:00,87.29,87.34,86.19,86.61,57930.0,76.6933,76.7373,75.7269,76.0959,57930.0
2020-03-13 10:40:00,86.71,86.83,86.28,86.4,61832.0,76.1837,76.2892,75.8059,75.9114,61832.0
2020-03-13 10:50:00,86.31,86.56,85.51,85.55,42922.0,75.8323,76.0519,75.1294,75.1646,42922.0
2020-03-13 11:00:00,85.64,86.58,85.63,86.39,45100.0,75.2436,76.0695,75.2348,75.9026,45100.0
2020-03-13 11:10:00,86.28,86.67,85.65,85.85,40343.0,75.8059,76.1486,75.2524,75.4281,40343.0
2020-03-13 11:20:00,85.98,86.39,84.06,84.23,35717.0,75.5424,75.9026,73.8554,74.0048,35717.0
2020-03-13 11:30:00,84.22,84.63,83.35,83.86,40435.0,73.996,74.3562,73.2316,73.6797,40435.0
2020-03-13 11:40:00,83.96,83.97,83.1,83.17,20691.0,73.7676,73.7764,73.012,73.0735,20691.0
2020-03-13 11:50:00,83.37,84.62,83.36,84.58,47263.0,73.2492,74.3475,73.2404,74.3123,47263.0
2020-03-13 12:00:00,84.55,84.74,83.44,84.08,41194.0,74.286,74.4529,73.3107,73.873,41194.0
2020-03-13 12:10:00,83.94,84.79,83.79,84.56,28809.0,73.75,74.4968,73.6182,74.2947,28809.0
2020-03-13 12:20:00,84.68,84.83,84.28,84.28,29526.0,74.4002,74.532,74.0487,74.0487,29526.0
2020-03-13 12:30:00,84.23,85.63,84.21,85.51,46991.0,74.0048,75.2348,73.9872,75.1294,46991.0
2020-03-13 12:40:00,85.52,85.89,85.48,85.61,41574.0,75.1382,75.4633,75.1031,75.2173,41574.0
2020-03-13 12:50:00,85.63,86.53,85.41,85.55,76548.0,75.2348,76.0256,75.0416,75.1646,76548.0
2020-03-13 13:00:00,85.52,85.94,85.09,85.2,40034.0,75.1382,75.5072,74.7604,74.857,40034.0
2020-03-13 13:10:00,85.23,86.61,85.16,86.61,65222.0,74.8834,76.0959,74.8219,76.0959,65222.0
2020-03-13 13:20:00,86.52,87.54,86.51,87.5,53885.0,76.0168,76.913,76.008,76.8778,53885.0
2020-03-13 13:30:00,87.66,88.07,87.08,87.61,38856.0,77.0184,77.3786,76.5088,76.9745,38856.0
2020-03-13 13:40:00,87.62,88.69,87.6,88.63,64336.0,76.9833,77.9234,76.9657,77.8707,64336.0
2020-03-13 13:50:00,88.63,88.87,88.24,88.57,38258.0,77.8707,78.0815,77.528,77.8179,38258.0
2020-03-13 14:00:00,88.47,88.47,87.05,87.66,63225.0,77.7301,77.7301,76.4825,77.0184,63225.0
2020-03-13 14:10:00,87.51,88.22,87.51,87.79,31290.0,76.8866,77.5104,76.8866,77.1326,31290.0
2020-03-13 14:20:00,87.7,88.01,87.37,87.46,31273.0,77.0536,77.3259,76.7636,76.8427,31273.0
2020-03-13 14:30:00,87.46,87.46,86.56,86.6,48874.0,76.8427,76.8427,76.0519,76.0871,48874.0
2020-03-13 14:40:00,86.57,88.01,86.51,87.64,33903.0,76.0607,77.3259,76.008,77.0008,33903.0
2020-03-13 14:50:00,87.46,88.19,87.33,88.19,31939.0,76.8427,77.4841,76.7285,77.4841,31939.0
2020-03-13 15:00:00,88.11,88.78,88.0,88.4,46270.0,77.4138,78.0025,77.3171,77.6686,46270.0
2020-03-13 15:10:00,88.39,88.4,87.43,88.23,48194.0,77.6598,77.6686,76.8163,77.5192,48194.0
2020-03-13 15:20:00,87.98,88.56,87.81,88.56,45717.0,77.2996,77.8092,77.1502,77.8092,45717.0
2020-03-13 15:30:00,88.45,88.61,86.15,88.16,91336.0,77.7125,77.8531,75.6917,77.4577,91336.0
2020-03-13 15:40:00,88.25,90.08,87.66,90.08,103193.0,77.5368,79.1446,77.0184,79.1446,103193.0
2020-03-13 15:50:00,90.0,93.06,89.94,92.83,323612.0,79.0743,81.7629,79.0216,81.5608,323612.0
2020-03-16 09:30:00,80.73,80.73,80.73,80.73,0.0,70.9297,70.9297,70.9297,70.9297,0.0
2020-03-16 09:40:00,80.73,80.73,80.73,80.73,0.0,70.9297,70.9297,70.9297,70.9297,0.0
2020-03-16 09:50:00,78.0,84.98,78.0,84.36,112355.0,68.5311,74.6638,68.5311,74.119,112355.0
2020-03-16 10:00:00,84.44,86.12,84.15,85.86,90076.0,74.1893,75.6654,73.9345,75.4369,90076.0
2020-03-16 10:10:00,85.83,85.99,84.96,85.08,65076.0,75.4106,75.5511,74.6462,74.7516,65076.0
2020-03-16 10:20:00,85.08,86.58,84.89,85.91,66601.0,74.7516,76.0695,74.5847,75.4809,66601.0
2020-03-16 10:30:00,85.92,87.63,85.85,87.63,48486.0,75.4896,76.9921,75.4281,76.9921,48486.0
2020-03-16 10:40:00,87.66,89.06,87.58,88.15,44199.0,77.0184,78.2485,76.9481,77.4489,44199.0
2020-03-16 10:50:00,88.06,88.66,87.53,88.6,30432.0,77.3699,77.897,76.9042,77.8443,30432.0
2020-03-16 11:00:00,88.77,88.87,88.14,88.87,49893.0,77.9937,78.0815,77.4401,78.0815,49893.0
2020-03-16 11:10:00,88.97,90.42,88.97,90.13,34782.0,78.1694,79.4434,78.1694,79.1886,34782.0
2020-03-16 11:20:00,90.19,90.54,89.52,89.92,58280.0,79.2413,79.5488,78.6526,79.0041,58280.0
2020-03-16 11:30:00,90.01,90.42,88.87,89.33,24670.0,79.0831,79.4434,78.0815,78.4857,24670.0
2020-03-16 11:40:00,89.33,89.39,87.32,87.71,29025.0,78.4857,78.5384,76.7197,77.0623,29025.0
2020-03-16 11:50:00,87.78,88.21,87.53,88.13,26520.0,77.1238,77.5016,76.9042,77.4314,26520.0
2020-03-16 12:00:00,88.12,88.28,87.7,87.72,31676.0,77.4226,77.5631,77.0536,77.0711,31676.0
2020-03-16 12:10:00,87.67,87.98,86.57,86.73,25707.0,77.0272,77.2996,76.0607,76.2013,25707.0
2020-03-16 12:20:00,86.76,87.22,86.28,86.67,35068.0,76.2277,76.6318,75.8059,76.1486,35068.0
2020-03-16 12:30:00,86.59,87.04,86.16,86.32,32914.0,76.0783,76.4737,75.7005,75.8411,32914.0
2020-03-16 12:40:00,86.46,86.53,85.76,85.87,32571.0,75.9641,76.0256,75.3491,75.4457,32571.0
2020-03-16 12:50:00,85.78,85.92,85.29,85.85,42581.0,75.3666,75.4896,74.9361,75.4281,42581.0
2020-03-16 13:00:00,85.82,86.31,85.59,85.66,56137.0,75.4018,75.8323,75.1997,75.2612,56137.0
2020-03-16 13:10:00,85.65,86.93,85.63,86.24,50823.0,75.2524,76.377,75.2348,75.7708,50823.0
2020-03-16 13:20:00,86.2,86.89,86.15,86.79,36883.0,75.7357,76.3419,75.6917,76.254,36883.0
2020-03-16 13:30:00,86.77,86.81,86.15,86.44,50951.0,76.2365,76.2716,75.6917,75.9465,50951.0
2020-03-16 13:40:00,86.43,86.99,86.16,86.64,23574.0,75.9377,76.4297,75.7005,76.1222,23574.0
2020-03-16 13:50:00,86.65,86.85,86.15,86.31,35775.0,76.131,76.3067,75.6917,75.8323,35775.0
2020-03-16 14:00:00,86.2,86.23,85.35,85.38,39310.0,75.7357,75.762,74.9888,75.0152,39310.0
2020-03-16 14:10:00,85.41,85.56,84.77,84.84,32484.0,75.0416,75.1733,74.4792,74.5408,32484.0
2020-03-16 14:20:00,84.84,85.65,84.84,85.65,23593.0,74.5408,75.2524,74.5408,75.2524,23593.0
2020-03-16 14:30:00,85.66,87.73,85.57,87.0,37498.0,75.2612,77.0799,75.1821,76.4385,37498.0
2020-03-16 14:40:00,86.81,86.85,86.21,86.68,21443.0,76.2716,76.3067,75.7444,76.1574,21443.0
2020-03-16 14:50:00,86.77,87.47,86.36,87.44,41597.0,76.2365,76.8515,75.8762,76.8251,41597.0
2020-03-16 15:00:00,87.26,87.81,86.29,86.98,49057.0,76.667,77.1502,75.8147,76.421,49057.0
2020-03-16 15:10:00,87.03,87.22,86.58,87.13,39294.0,76.4649,76.6318,76.0695,76.5528,39294.0
2020-03-16 15:20:00,87.19,87.25,86.22,86.32,65598.0,76.6055,76.6582,75.7532,75.8411,65598.0
2020-03-16 15:30:00,86.27,86.33,85.45,86.14,78905.0,75.7972,75.8499,75.0767,75.6829,78905.0
2020-03-16 15:40:00,86.17,87.49,85.98,86.91,113823.0,75.7093,76.8691,75.5424,76.3595,113823.0
2020-03-16 15:50:00,86.9,86.93,84.61,84.98,312774.0,76.3507,76.377,74.3387,74.6638,312774.0
2020-03-17 09:30:00,87.16,88.58,86.34,86.59,61060.0,76.5791,77.8267,75.8587,76.0783,61060.0
2020-03-17 09:40:00,86.75,87.94,86.63,87.05,46666.0,76.2189,77.2644,76.1135,76.4825,46666.0
2020-03-17 09:50:00,87.25,87.4,85.5,85.8,51560.0,76.6582,76.79,75.1206,75.3842,51560.0
2020-03-17 10:00:00,85.79,87.82,85.26,87.27,52753.0,75.3754,77.159,74.9098,76.6758,52753.0
2020-03-17 10:10:00,87.28,88.24,87.21,87.21,29767.0,76.6845,77.528,76.623,76.623,29767.0
2020-03-17 10:20:00,87.22,88.17,86.91,87.92,36278.0,76.6318,77.4665,76.3595,77.2469,36278.0
2020-03-17 10:30:00,87.95,88.44,87.11,87.93,43751.0,77.2732,77.7037,76.5352,77.2556,43751.0
2020-03-17 10:40:00,88.15,89.76,87.97,88.45,47529.0,77.4489,78.8635,77.2908,77.7125,47529.0
2020-03-17 10:50:00,88.47,88.47,87.18,88.17,35580.0,77.7301,77.7301,76.5967,77.4665,35580.0
2020-03-17 11:00:00,88.05,88.74,87.98,88.73,38772.0,77.3611,77.9673,77.2996,77.9585,38772.0
2020-03-17 11:10:00,88.72,88.82,87.43,88.37,63618.0,77.9497,78.0376,76.8163,77.6422,63618.0
2020-03-17 11:20:00,88.31,88.56,87.09,87.09,52724.0,77.5895,77.8092,76.5176,76.5176,52724.0
2020-03-17 11:30:00,87.01,87.51,86.1,86.26,44640.0,76.4473,76.8866,75.6478,75.7884,44640.0
2020-03-17 11:40:00,86.14,86.6,85.85,86.59,44087.0,75.6829,76.0871,75.4281,76.0783,44087.0
2020-03-17 11:50:00,86.59,87.23,86.31,86.98,34021.0,76.0783,76.6406,75.8323,76.421,34021.0
2020-03-17 12:00:00,86.99,89.26,86.45,89.26,30308.0,76.4297,78.4242,75.9553,78.4242,30308.0
2020-03-17 12:10:00,88.92,89.32,87.64,88.28,29968.0,78.1255,78.4769,77.0008,77.5631,29968.0
2020-03-17 12:20:00,88.47,88.47,87.01,87.27,20522.0,77.7301,77.7301,76.4473,76.6758,20522.0
2020-03-17 12:30:00,87.23,87.54,86.59,86.67,27336.0,76.6406,76.913,76.0783,76.1486,27336.0
2020-03-17 12:40:00,86.67,86.71,86.09,86.4,28526.0,76.1486,76.1837,75.639,75.9114,28526.0
2020-03-17 12:50:00,86.36,86.53,85.62,86.51,33050.0,75.8762,76.0256,75.2261,76.008,33050.0
2020-03-17 13:00:00,86.63,87.19,86.41,86.52,23248.0,76.1135,76.6055,75.9202,76.0168,23248.0
2020-03-17 13:10:00,86.47,86.76,85.86,86.76,44580.0,75.9729,76.2277,75.4369,76.2277,44580.0
2020-03-17 13:20:00,86.47,86.92,86.18,86.78,23161.0,75.9729,76.3682,75.7181,76.2452,23161.0
2020-03-17 13:30:00,86.73,87.97,86.21,87.82,33239.0,76.2013,77.2908,75.7444,77.159,33239.0
2020-03-17 13:40:00,87.81,88.64,87.79,88.31,29433.0,77.1502,77.8794,77.1326,77.5895,29433.0
2020-03-17 13:50:00,88.2,88.38,87.62,88.07,45343.0,77.4929,77.651,76.9833,77.3786,45343.0
2020-03-17 14:00:00,88.04,88.86,87.29,88.74,28200.0,77.3523,78.0727,76.6933,77.9673,28200.0
2020-03-17 14:10:00,88.85,89.4,88.42,89.29,46178.0,78.064,78.5472,77.6862,78.4505,46178.0
2020-03-17 14:20:00,89.24,89.53,88.47,89.34,30719.0,78.4066,78.6614,77.7301,78.4945,30719.0
2020-03-17 14:30:00,89.49,90.65,89.49,90.09,39473.0,78.6263,79.6454,78.6263,79.1534,39473.0
2020-03-17 14:40:00,90.14,90.2,88.73,88.83,26761.0,79.1974,79.2501,77.9585,78.0464,26761.0
2020-03-17 14:50:00,88.83,88.98,87.31,87.91,141303.0,78.0464,78.1782,76.7109,77.2381,141303.0
2020-03-17 15:00:00,87.8,87.81,86.15,87.62,55365.0,77.1414,77.1502,75.6917,76.9833,55365.0
2020-03-17 15:10:00,87.22,87.65,86.76,86.85,52772.0,76.6318,77.0096,76.2277,76.3067,52772.0
2020-03-17 15:20:00,86.8,86.94,85.55,85.61,56040.0,76.2628,76.3858,75.1646,75.2173,56040.0
2020-03-17 15:30:00,85.59,86.63,85.56,86.59,96275.0,75.1997,76.1135,75.1733,76.0783,96275.0
2020-03-17 15:40:00,86.63,87.45,86.34,86.73,140886.0,76.1135,76.8339,75.8587,76.2013,140886.0
2020-03-17 15:50:00,86.83,88.31,86.2,87.94,275701.0,76.2892,77.5895,75.7357,77.2644,275701.0
2020-03-18 09:30:00,81.64,83.75,79.01,79.01,80431.0,71.7292,73.5831,69.4185,69.4185,80431.0
2020-03-18 09:40:00,79.23,80.33,78.53,79.16,56069.0,69.6118,70.5782,68.9968,69.5503,56069.0
2020-03-18 09:50:00,79.09,80.58,78.81,78.95,40102.0,69.4888,70.7979,69.2428,69.3658,40102.0
2020-03-18 10:00:00,78.86,79.88,77.57,77.69,51552.0,69.2867,70.1829,68.1533,68.2587,51552.0
2020-03-18 10:10:00,77.58,78.1,76.24,76.24,64258.0,68.1621,68.619,66.9848,66.9848,64258.0
2020-03-18 10:20:00,76.2,76.21,74.82,75.47,67875.0,66.9496,66.9584,65.7371,66.3082,67875.0
2020-03-18 10:30:00,75.48,75.83,74.56,74.98,53051.0,66.317,66.6245,65.5087,65.8777,53051.0
2020-03-18 10:40:00,75.0,75.81,74.82,75.1,50047.0,65.8953,66.607,65.7371,65.9831,50047.0
2020-03-18 10:50:00,75.04,75.25,73.76,73.8,66938.0,65.9304,66.1149,64.8058,64.841,66938.0
2020-03-18 11:00:00,73.75,73.95,73.23,73.53,38156.0,64.797,64.9728,64.3402,64.6037,38156.0
2020-03-18 11:10:00,73.49,73.59,72.4,73.13,72994.0,64.5686,64.6565,63.6109,64.2523,72994.0
2020-03-18 11:20:00,73.24,73.62,71.58,72.33,94552.0,64.3489,64.6828,62.8905,63.5494,94552.0
2020-03-18 11:30:00,72.34,73.44,72.33,73.32,45401.0,63.5582,64.5247,63.5494,64.4192,45401.0
2020-03-18 11:40:00,73.25,73.56,72.79,73.08,85646.0,64.3577,64.6301,63.9536,64.2084,85646.0
2020-03-18 11:50:00,73.09,74.28,73.09,74.17,44514.0,64.2172,65.2627,64.2172,65.166,44514.0
2020-03-18 12:00:00,74.3,75.04,74.12,74.62,59703.0,65.2803,65.9304,65.1221,65.5614,59703.0
2020-03-18 12:10:00,74.34,74.83,73.06,73.22,75861.0,65.3154,65.7459,64.1908,64.3314,75861.0
2020-03-18 12:20:00,73.18,74.17,73.02,74.16,42031.0,64.2962,65.166,64.1557,65.1573,42031.0
2020-03-18 12:30:00,74.16,74.6,73.99,74.49,65995.0,65.1573,65.5438,65.0079,65.4472,65995.0
2020-03-18 12:40:00,74.42,74.48,73.86,74.19,69750.0,65.3857,65.4384,64.8937,65.1836,69750.0
2020-03-18 12:50:00,74.13,74.81,73.85,74.66,26476.0,65.1309,65.7284,64.8849,65.5966,26476.0
2020-03-18 13:00:00,74.66,74.66,74.66,74.66,0.0,65.5966,65.5966,65.5966,65.5966,0.0
2020-03-18 13:10:00,73.91,75.41,73.6,74.5,77738.0,64.9376,66.2555,64.6652,65.456,77738.0
2020-03-18 13:20:00,74.51,75.4,74.14,74.47,110834.0,65.4648,66.2467,65.1397,65.4296,110834.0
2020-03-18 13:30:00,74.36,75.34,74.17,75.29,85544.0,65.333,66.194,65.166,66.1501,85544.0
2020-03-18 13:40:00,75.29,75.38,74.22,74.62,63143.0,66.1501,66.2292,65.21,65.5614,63143.0
2020-03-18 13:50:00,74.44,74.79,73.14,73.14,53249.0,65.4033,65.7108,64.2611,64.2611,53249.0
2020-03-18 14:00:00,73.06,73.22,70.01,70.22,70727.0,64.1908,64.3314,61.5111,61.6956,70727.0
2020-03-18 14:10:00,70.01,70.05,64.71,64.82,96299.0,61.5111,61.5462,56.8545,56.9511,96299.0
2020-03-18 14:20:00,64.7,66.69,64.13,66.27,60994.0,56.8457,58.5941,56.3449,58.2251,60994.0
2020-03-18 14:30:00,66.31,67.63,66.02,67.22,61967.0,58.2602,59.42,58.0054,59.0598,61967.0
2020-03-18 14:40:00,67.23,68.34,67.0,67.58,62154.0,59.0685,60.0438,58.8665,59.376,62154.0
2020-03-18 14:50:00,67.58,68.96,67.25,68.84,52555.0,59.376,60.5885,59.0861,60.4831,52555.0
2020-03-18 15:00:00,68.76,69.73,68.03,69.38,53843.0,60.4128,61.265,59.7714,60.9575,53843.0
2020-03-18 15:10:00,69.36,71.4,69.35,71.34,84713.0,60.94,62.7323,60.9312,62.6796,84713.0
2020-03-18 15:20:00,71.34,72.39,70.76,71.16,81624.0,62.6796,63.6021,62.17,62.5215,81624.0
2020-03-18 15:30:00,71.15,71.87,70.2,70.6,65597.0,62.5127,63.1453,61.678,62.0294,65597.0
2020-03-18 15:40:00,70.69,72.39,70.58,72.31,99210.0,62.1085,63.6021,62.0119,63.5318,99210.0
2020-03-18 15:50:00,72.22,77.15,71.99,75.55,301977.0,63.4528,67.7843,63.2507,66.3785,301977.0
2020-03-19 09:30:00,74.13,74.13,72.0,72.3,83908.0,65.1309,65.1309,63.2595,63.5231,83908.0
2020-03-19 09:40:00,72.0,72.31,70.73,72.31,56999.0,63.2595,63.5318,62.1437,63.5318,56999.0
2020-03-19 09:50:00,72.3,73.98,71.84,73.84,55244.0,63.5231,64.9991,63.1189,64.8761,55244.0
2020-03-19 10:00:00,73.96,74.79,73.06,74.35,66012.0,64.9815,65.7108,64.1908,65.3242,66012.0
2020-03-19 10:10:00,74.48,75.4,74.12,74.12,41601.0,65.4384,66.2467,65.1221,65.1221,41601.0
2020-03-19 10:20:00,74.14,75.25,73.92,74.96,45787.0,65.1397,66.1149,64.9464,65.8601,45787.0
2020-03-19 10:30:00,74.97,76.4,74.62,74.87,61425.0,65.8689,67.1253,65.5614,65.7811,61425.0
2020-03-19 10:40:00,74.97,75.48,74.77,74.77,36072.0,65.8689,66.317,65.6932,65.6932,36072.0
2020-03-19 10:50:00,74.92,74.99,74.27,74.27,32144.0,65.825,65.8865,65.2539,65.2539,32144.0
2020-03-19 11:00:00,74.36,74.94,74.07,74.07,28158.0,65.333,65.8426,65.0782,65.0782,28158.0
2020-03-19 11:10:00,74.16,75.0,74.0,74.67,25995.0,65.1573,65.8953,65.0167,65.6053,25995.0
2020-03-19 11:20:00,74.51,76.7,74.51,76.7,30396.0,65.4648,67.3889,65.4648,67.3889,30396.0
2020-03-19 11:30:00,76.74,78.52,76.5,77.7,64487.0,67.4241,68.988,67.2132,68.2675,64487.0
2020-03-19 11:40:00,77.48,78.32,77.39,77.95,19942.0,68.0742,68.8123,67.9952,68.4872,19942.0
2020-03-19 11:50:00,78.03,78.22,77.05,77.05,31176.0,68.5575,68.7244,67.6964,67.6964,31176.0
2020-03-19 12:00:00,76.91,77.1,75.97,76.23,25843.0,67.5734,67.7404,66.7475,66.976,25843.0
2020-03-19 12:10:00,76.3,76.63,76.1,76.46,59264.0,67.0375,67.3274,66.8618,67.1781,59264.0
2020-03-19 12:20:00,76.42,76.63,75.0,75.63,58003.0,67.1429,67.3274,65.8953,66.4488,58003.0
2020-03-19 12:30:00,75.65,75.76,75.17,75.19,32993.0,66.4664,66.563,66.0447,66.0622,32993.0
2020-03-19 12:40:00,75.4,75.64,74.92,75.61,68202.0,66.2467,66.4576,65.825,66.4312,68202.0
2020-03-19 12:50:00,75.68,76.71,75.5,76.08,20572.0,66.4927,67.3977,66.3346,66.8442,20572.0
2020-03-19 13:00:00,76.08,76.43,75.39,76.08,16791.0,66.8442,67.1517,66.2379,66.8442,16791.0
2020-03-19 13:10:00,76.19,76.52,75.64,75.99,13671.0,66.9408,67.2308,66.4576,66.7651,13671.0
2020-03-19 13:20:00,76.0,76.8,75.99,76.11,35226.0,66.7739,67.4768,66.7651,66.8705,35226.0
2020-03-19 13:30:00,76.25,76.42,75.26,75.43,22671.0,66.9935,67.1429,66.1237,66.2731,22671.0
2020-03-19 13:40:00,75.43,76.14,75.17,75.86,27815.0,66.2731,66.8969,66.0447,66.6509,27815.0
2020-03-19 13:50:00,75.91,76.71,75.83,75.84,19466.0,66.6948,67.3977,66.6245,66.6333,19466.0
2020-03-19 14:00:00,75.83,76.0,74.86,75.0,36046.0,66.6245,66.7739,65.7723,65.8953,36046.0
2020-03-19 14:10:00,75.06,76.23,74.69,76.09,30014.0,65.948,66.976,65.6229,66.853,30014.0
2020-03-19 14:20:00,75.99,76.21,75.58,76.04,21491.0,66.7651,66.9584,66.4049,66.809,21491.0
2020-03-19 14:30:00,76.2,76.2,75.15,76.13,30169.0,66.9496,66.9496,66.0271,66.8881,30169.0
2020-03-19 14:40:00,76.16,76.76,76.04,76.32,17745.0,66.9145,67.4416,66.809,67.055,17745.0
2020-03-19 14:50:00,76.25,76.76,75.48,76.15,33592.0,66.9935,67.4416,66.317,66.9057,33592.0
2020-03-19 15:00:00,76.15,76.75,75.26,75.71,39013.0,66.9057,67.4328,66.1237,66.5191,39013.0
2020-03-19 15:10:00,75.7,77.15,75.6,76.23,34896.0,66.5103,67.7843,66.4225,66.976,34896.0
2020-03-19 15:20:00,76.22,76.93,75.77,76.51,39038.0,66.9672,67.591,66.5718,67.222,39038.0
2020-03-19 15:30:00,76.42,76.87,75.99,76.14,71767.0,67.1429,67.5383,66.7651,66.8969,71767.0
2020-03-19 15:40:00,76.16,76.61,75.84,75.87,51222.0,66.9145,67.3098,66.6333,66.6597,51222.0
2020-03-19 15:50:00,75.8,75.8,73.45,74.69,157563.0,66.5982,66.5982,64.5335,65.6229,157563.0
2020-03-20 09:30:00,76.36,76.36,73.32,73.63,337559.0,67.0902,67.0902,64.4192,64.6916,337559.0
2020-03-20 09:40:00,73.55,73.56,70.76,71.97,39924.0,64.6213,64.6301,62.17,63.2331,39924.0
2020-03-20 09:50:00,71.72,73.46,71.5,72.95,35353.0,63.0135,64.5422,62.8202,64.0942,35353.0
2020-03-20 10:00:00,73.12,74.8,72.96,74.7,41816.0,64.2435,65.7196,64.1029,65.6317,41816.0
2020-03-20 10:10:00,74.7,75.55,74.46,74.92,38467.0,65.6317,66.3785,65.4208,65.825,38467.0
2020-03-20 10:20:00,74.91,77.43,74.7,77.43,57902.0,65.8162,68.0303,65.6317,68.0303,57902.0
2020-03-20 10:30:00,77.73,77.75,76.91,77.48,41585.0,68.2939,68.3114,67.5734,68.0742,41585.0
2020-03-20 10:40:00,77.48,77.74,76.71,77.46,34601.0,68.0742,68.3027,67.3977,68.0567,34601.0
2020-03-20 10:50:00,77.5,78.66,77.26,78.33,36448.0,68.0918,69.111,67.8809,68.821,36448.0
2020-03-20 11:00:00,78.39,78.39,77.51,78.2,36105.0,68.8738,68.8738,68.1006,68.7068,36105.0
2020-03-20 11:10:00,78.2,78.26,76.3,76.39,30520.0,68.7068,68.7595,67.0375,67.1165,30520.0
2020-03-20 11:20:00,76.22,76.22,74.7,75.57,31995.0,66.9672,66.9672,65.6317,66.3961,31995.0
2020-03-20 11:30:00,75.46,76.18,75.06,76.1,30737.0,66.2994,66.932,65.948,66.8618,30737.0
2020-03-20 11:40:00,75.77,76.54,75.51,76.31,19981.0,66.5718,67.2483,66.3434,67.0463,19981.0
2020-03-20 11:50:00,76.53,76.87,75.83,75.91,29895.0,67.2396,67.5383,66.6245,66.6948,29895.0
2020-03-20 12:00:00,76.0,76.05,74.94,75.0,30265.0,66.7739,66.8178,65.8426,65.8953,30265.0
2020-03-20 12:10:00,75.02,76.45,74.97,76.02,26204.0,65.9129,67.1693,65.8689,66.7915,26204.0
2020-03-20 12:20:00,75.96,76.05,75.01,75.3,31581.0,66.7387,66.8178,65.9041,66.1589,31581.0
2020-03-20 12:30:00,75.3,76.58,75.19,76.31,43860.0,66.1589,67.2835,66.0622,67.0463,43860.0
2020-03-20 12:40:00,76.18,77.35,75.7,76.8,30890.0,66.932,67.96,66.5103,67.4768,30890.0
2020-03-20 12:50:00,76.95,77.63,76.56,76.72,26551.0,67.6086,68.206,67.2659,67.4065,26551.0
2020-03-20 13:00:00,76.57,77.62,76.5,77.13,21788.0,67.2747,68.1972,67.2132,67.7667,21788.0
2020-03-20 13:10:00,77.13,77.59,76.39,77.05,27885.0,67.7667,68.1709,67.1165,67.6964,27885.0
2020-03-20 13:20:00,76.97,77.15,75.52,76.26,25070.0,67.6261,67.7843,66.3522,67.0023,25070.0
2020-03-20 13:30:00,76.27,76.79,75.76,76.65,30838.0,67.0111,67.468,66.563,67.345,30838.0
2020-03-20 13:40:00,76.75,76.75,75.81,76.04,46599.0,67.4328,67.4328,66.607,66.809,46599.0
2020-03-20 13:50:00,76.05,76.59,76.01,76.53,29257.0,66.8178,67.2923,66.7827,67.2396,29257.0
2020-03-20 14:00:00,76.6,77.51,76.23,77.26,49224.0,67.3011,68.1006,66.976,67.8809,49224.0
2020-03-20 14:10:00,77.24,77.41,75.49,76.24,30991.0,67.8634,68.0127,66.3258,66.9848,30991.0
2020-03-20 14:20:00,76.09,76.32,75.1,75.92,37704.0,66.853,67.055,65.9831,66.7036,37704.0
2020-03-20 14:30:00,75.86,76.03,74.78,75.24,32831.0,66.6509,66.8003,65.702,66.1062,32831.0
2020-03-20 14:40:00,75.17,75.89,74.76,75.32,57855.0,66.0447,66.6772,65.6844,66.1764,57855.0
2020-03-20 14:50:00,75.26,75.54,73.93,74.31,42622.0,66.1237,66.3697,64.9552,65.2891,42622.0
2020-03-20 15:00:00,74.43,74.92,73.75,73.77,34391.0,65.3945,65.825,64.797,64.8146,34391.0
2020-03-20 15:10:00,73.78,74.13,73.0,73.05,61956.0,64.8234,65.1309,64.1381,64.182,61956.0
2020-03-20 15:20:00,73.04,74.75,72.98,74.51,111448.0,64.1732,65.6756,64.1205,65.4648,111448.0
2020-03-20 15:30:00,74.69,75.82,74.28,74.63,72974.0,65.6229,66.6157,65.2627,65.5702,72974.0
2020-03-20 15:40:00,74.59,75.13,73.83,73.93,85900.0,65.5351,66.0095,64.8673,64.9552,85900.0
2020-03-20 15:50:00,73.83,74.65,72.84,74.05,233500.0,64.8673,65.5878,63.9975,65.0606,233500.0
2020-03-23 09:30:00,71.74,72.01,68.86,69.78,78750.0,63.031,63.2683,60.5007,61.309,78750.0
2020-03-23 09:40:00,69.64,71.35,69.64,70.8,40949.0,61.186,62.6884,61.186,62.2052,40949.0
2020-03-23 09:50:00,70.52,72.9,70.45,72.79,50375.0,61.9591,64.0502,61.8976,63.9536,50375.0
2020-03-23 10:00:00,72.62,73.04,71.74,72.96,44724.0,63.8042,64.1732,63.031,64.1029,44724.0
2020-03-23 10:10:00,73.04,73.89,72.38,72.59,61789.0,64.1732,64.92,63.5933,63.7779,61789.0
2020-03-23 10:20:00,72.6,73.2,71.85,72.97,50468.0,63.7866,64.3138,63.1277,64.1117,50468.0
2020-03-23 10:30:00,72.9,72.98,72.2,72.36,38618.0,64.0502,64.1205,63.4352,63.5758,38618.0
2020-03-23 10:40:00,72.42,73.47,71.83,71.9,37496.0,63.6285,64.551,63.1101,63.1716,37496.0
2020-03-23 10:50:00,72.35,72.54,70.91,71.54,57554.0,63.567,63.7339,62.3018,62.8553,57554.0
2020-03-23 11:00:00,71.54,72.07,70.8,71.82,52894.0,62.8553,63.321,62.2052,63.1013,52894.0
2020-03-23 11:10:00,71.91,72.0,71.27,71.34,44049.0,63.1804,63.2595,62.6181,62.6796,44049.0
2020-03-23 11:20:00,71.28,71.6,70.71,70.99,66916.0,62.6269,62.908,62.1261,62.3721,66916.0
2020-03-23 11:30:00,70.82,71.61,70.66,70.92,59328.0,62.2227,62.9168,62.0821,62.3106,59328.0
2020-03-23 11:40:00,70.95,71.11,70.32,70.99,65765.0,62.3369,62.4775,61.7834,62.3721,65765.0
2020-03-23 11:50:00,71.03,71.55,70.67,71.55,55803.0,62.4072,62.8641,62.0909,62.8641,55803.0
2020-03-23 12:00:00,71.53,72.22,71.06,71.24,40212.0,62.8465,63.4528,62.4336,62.5917,40212.0
2020-03-23 12:10:00,71.12,72.7,71.01,72.63,55866.0,62.4863,63.8745,62.3897,63.813,55866.0
2020-03-23 12:20:00,72.54,72.86,72.04,72.31,29425.0,63.7339,64.0151,63.2946,63.5318,29425.0
2020-03-23 12:30:00,72.31,72.66,71.58,72.41,23505.0,63.5318,63.8394,62.8905,63.6197,23505.0
2020-03-23 12:40:00,72.42,74.14,72.42,74.03,58661.0,63.6285,65.1397,63.6285,65.043,58661.0
2020-03-23 12:50:00,74.12,74.25,73.11,73.54,35245.0,65.1221,65.2363,64.2347,64.6125,35245.0
2020-03-23 13:00:00,73.58,74.28,73.22,73.82,33994.0,64.6477,65.2627,64.3314,64.8585,33994.0
2020-03-23 13:10:00,73.95,74.94,73.9,74.52,39476.0,64.9728,65.8426,64.9288,65.4736,39476.0
2020-03-23 13:20:00,74.51,74.71,73.71,73.8,31710.0,65.4648,65.6405,64.7619,64.841,31710.0
2020-03-23 13:30:00,73.8,74.32,73.4,74.18,38554.0,64.841,65.2978,64.4895,65.1748,38554.0
2020-03-23 13:40:00,74.11,75.86,73.78,75.77,46809.0,65.1133,66.6509,64.8234,66.5718,46809.0
2020-03-23 13:50:00,75.65,75.83,72.92,73.81,40433.0,66.4664,66.6245,64.0678,64.8498,40433.0
2020-03-23 14:00:00,73.96,75.0,73.52,73.76,46546.0,64.9815,65.8953,64.595,64.8058,46546.0
2020-03-23 14:10:00,73.76,74.68,73.62,73.96,36854.0,64.8058,65.6141,64.6828,64.9815,36854.0
2020-03-23 14:20:00,73.96,74.69,73.43,74.25,38813.0,64.9815,65.6229,64.5159,65.2363,38813.0
2020-03-23 14:30:00,74.48,74.86,73.43,74.62,51612.0,65.4384,65.7723,64.5159,65.5614,51612.0
2020-03-23 14:40:00,74.62,75.92,74.62,75.79,59143.0,65.5614,66.7036,65.5614,66.5894,59143.0
2020-03-23 14:50:00,75.84,75.84,74.2,74.59,94589.0,66.6333,66.6333,65.1924,65.5351,94589.0
2020-03-23 15:00:00,74.59,74.82,73.66,73.81,51394.0,65.5351,65.7371,64.718,64.8498,51394.0
2020-03-23 15:10:00,73.72,73.99,73.11,73.21,55013.0,64.7707,65.0079,64.2347,64.3226,55013.0
2020-03-23 15:20:00,73.23,73.65,72.83,73.22,54321.0,64.3402,64.7092,63.9887,64.3314,54321.0
2020-03-23 15:30:00,73.26,73.29,72.1,72.62,64148.0,64.3665,64.3929,63.3473,63.8042,64148.0
2020-03-23 15:40:00,72.77,73.63,72.62,73.04,86395.0,63.936,64.6916,63.8042,64.1732,86395.0
2020-03-23 15:50:00,72.9,74.37,72.71,73.33,210117.0,64.0502,65.3418,63.8833,64.428,210117.0
2020-03-24 09:30:00,78.1,78.76,75.7,76.27,107860.0,68.619,69.1988,66.5103,67.0111,107860.0
2020-03-24 09:40:00,76.31,78.11,76.08,77.33,43763.0,67.0463,68.6277,66.8442,67.9424,43763.0
2020-03-24 09:50:00,77.47,78.75,77.28,77.9,33675.0,68.0654,69.1901,67.8985,68.4432,33675.0
2020-03-24 10:00:00,78.0,79.09,77.64,78.38,42855.0,68.5311,69.4888,68.2148,68.865,42855.0
2020-03-24 10:10:00,78.45,78.51,77.13,77.8,31229.0,68.9265,68.9792,67.7667,68.3554,31229.0
2020-03-24 10:20:00,77.91,78.91,77.63,78.5,32242.0,68.452,69.3306,68.206,68.9704,32242.0
2020-03-24 10:30:00,78.48,78.74,77.64,78.35,39512.0,68.9528,69.1813,68.2148,68.8386,39512.0
2020-03-24 10:40:00,78.35,78.35,76.88,77.04,25983.0,68.8386,68.8386,67.5471,67.6876,25983.0
2020-03-24 10:50:00,77.07,77.11,76.13,76.65,69952.0,67.714,67.7491,66.8881,67.345,69952.0
2020-03-24 11:00:00,76.92,77.4,76.65,76.75,72905.0,67.5822,68.0039,67.345,67.4328,72905.0
2020-03-24 11:10:00,76.85,78.22,76.75,77.89,53754.0,67.5207,68.7244,67.4328,68.4345,53754.0
2020-03-24 11:20:00,78.0,78.29,77.72,77.88,24576.0,68.5311,68.7859,68.2851,68.4257,24576.0
2020-03-24 11:30:00,77.94,78.19,77.49,78.15,67644.0,68.4784,68.698,68.083,68.6629,67644.0
2020-03-24 11:40:00,78.15,78.4,77.82,77.98,24888.0,68.6629,68.8825,68.373,68.5135,24888.0
2020-03-24 11:50:00,77.97,78.5,77.73,78.38,18463.0,68.5047,68.9704,68.2939,68.865,18463.0
2020-03-24 12:00:00,78.37,78.9,77.93,78.03,26830.0,68.8562,69.3218,68.4696,68.5575,26830.0
2020-03-24 12:10:00,78.06,78.57,77.6,78.28,18684.0,68.5838,69.0319,68.1797,68.7771,18684.0
2020-03-24 12:20:00,78.4,79.18,78.35,79.15,24777.0,68.8825,69.5679,68.8386,69.5415,24777.0
2020-03-24 12:30:00,79.14,79.15,78.54,78.95,27633.0,69.5327,69.5415,69.0055,69.3658,27633.0
2020-03-24 12:40:00,78.95,79.07,78.5,78.86,26597.0,69.3658,69.4712,68.9704,69.2867,26597.0
2020-03-24 12:50:00,78.86,78.86,78.0,78.01,21123.0,69.2867,69.2867,68.5311,68.5399,21123.0
2020-03-24 13:00:00,78.17,78.26,76.6,76.66,24814.0,68.6805,68.7595,67.3011,67.3538,24814.0
2020-03-24 13:10:00,76.69,77.45,76.63,77.04,21362.0,67.3801,68.0479,67.3274,67.6876,21362.0
2020-03-24 13:20:00,77.04,77.79,76.59,77.73,17700.0,67.6876,68.3466,67.2923,68.2939,17700.0
2020-03-24 13:30:00,77.79,78.03,77.27,77.45,46996.0,68.3466,68.5575,67.8897,68.0479,46996.0
2020-03-24 13:40:00,77.48,77.7,76.72,76.8,33802.0,68.0742,68.2675,67.4065,67.4768,33802.0
2020-03-24 13:50:00,76.84,77.18,76.29,76.93,38359.0,67.5119,67.8106,67.0287,67.591,38359.0
2020-03-24 14:00:00,76.84,77.69,75.89,76.89,95909.0,67.5119,68.2587,66.6772,67.5559,95909.0
2020-03-24 14:10:00,76.71,77.43,76.37,77.03,39005.0,67.3977,68.0303,67.099,67.6789,39005.0
2020-03-24 14:20:00,76.99,77.45,76.7,77.36,31051.0,67.6437,68.0479,67.3889,67.9688,31051.0
2020-03-24 14:30:00,77.31,77.6,76.64,77.27,47865.0,67.9249,68.1797,67.3362,67.8897,47865.0
2020-03-24 14:40:00,77.42,77.81,76.78,77.31,48546.0,68.0215,68.3642,67.4592,67.9249,48546.0
2020-03-24 14:50:00,77.22,78.17,76.72,78.05,43239.0,67.8458,68.6805,67.4065,68.575,43239.0
2020-03-24 15:00:00,78.04,78.23,77.07,77.87,56610.0,68.5662,68.7332,67.714,68.4169,56610.0
2020-03-24 15:10:00,77.7,77.83,77.22,77.25,58479.0,68.2675,68.3817,67.8458,67.8721,58479.0
2020-03-24 15:20:00,77.13,77.79,76.6,77.32,123266.0,67.7667,68.3466,67.3011,67.9336,123266.0
2020-03-24 15:30:00,77.27,77.97,76.98,77.37,125643.0,67.8897,68.5047,67.6349,67.9776,125643.0
2020-03-24 15:40:00,77.36,77.67,75.75,77.03,216858.0,67.9688,68.2412,66.5542,67.6789,216858.0
2020-03-24 15:50:00,77.19,78.5,77.0,77.85,353468.0,67.8194,68.9704,67.6525,68.3993,353468.0
2020-03-25 09:30:00,77.86,79.07,77.0,78.62,98838.0,68.4081,69.4712,67.6525,69.0758,98838.0
2020-03-25 09:40:00,78.85,79.27,76.7,76.92,47764.0,69.2779,69.6469,67.3889,67.5822,47764.0
2020-03-25 09:50:00,77.17,77.87,75.64,76.1,60418.0,67.8019,68.4169,66.4576,66.8618,60418.0
2020-03-25 10:00:00,76.09,76.21,75.1,75.86,104591.0,66.853,66.9584,65.9831,66.6509,104591.0
2020-03-25 10:10:00,75.98,76.1,75.01,75.29,56013.0,66.7563,66.8618,65.9041,66.1501,56013.0
2020-03-25 10:20:00,75.29,78.25,75.26,78.25,63837.0,66.1501,68.7508,66.1237,68.7508,63837.0
2020-03-25 10:30:00,78.33,79.98,78.24,79.49,87801.0,68.821,70.2707,68.742,69.8402,87801.0
2020-03-25 10:40:00,79.49,79.89,78.79,79.58,65126.0,69.8402,70.1917,69.2252,69.9193,65126.0
2020-03-25 10:50:00,79.43,81.12,79.42,81.12,63441.0,69.7875,71.2723,69.7787,71.2723,63441.0
2020-03-25 11:00:00,81.12,81.34,80.27,81.1,65564.0,71.2723,71.4656,70.5255,71.2548,65564.0
2020-03-25 11:10:00,81.09,81.14,79.8,80.35,34610.0,71.246,71.2899,70.1126,70.5958,34610.0
2020-03-25 11:20:00,80.25,80.77,79.94,80.26,27168.0,70.508,70.9648,70.2356,70.5167,27168.0
2020-03-25 11:30:00,80.3,80.72,80.03,80.43,43562.0,70.5519,70.9209,70.3147,70.6661,43562.0
2020-03-25 11:40:00,80.25,80.95,79.94,80.82,24473.0,70.508,71.123,70.2356,71.0088,24473.0
2020-03-25 11:50:00,80.82,81.18,80.39,81.01,24287.0,71.0088,71.3251,70.631,71.1757,24287.0
2020-03-25 12:00:00,81.05,82.59,81.05,82.42,46475.0,71.2108,72.5639,71.2108,72.4145,46475.0
2020-03-25 12:10:00,82.39,83.24,82.03,83.09,44171.0,72.3882,73.135,72.0719,73.0032,44171.0
2020-03-25 12:20:00,83.1,83.72,82.89,83.58,38919.0,73.012,73.5567,72.8275,73.4337,38919.0
2020-03-25 12:30:00,83.46,83.91,82.88,83.51,63981.0,73.3283,73.7236,72.8187,73.3722,63981.0
2020-03-25 12:40:00,83.61,84.47,83.36,84.29,45825.0,73.4601,74.2157,73.2404,74.0575,45825.0
2020-03-25 12:50:00,84.43,84.45,83.19,83.49,28902.0,74.1805,74.1981,73.0911,73.3546,28902.0
2020-03-25 13:00:00,83.51,83.99,82.88,83.99,34761.0,73.3722,73.7939,72.8187,73.7939,34761.0
2020-03-25 13:10:00,83.98,84.69,83.68,84.68,21886.0,73.7852,74.409,73.5216,74.4002,21886.0
2020-03-25 13:20:00,84.69,84.95,84.26,84.94,56212.0,74.409,74.6374,74.0312,74.6286,56212.0
2020-03-25 13:30:00,84.7,85.43,84.42,85.42,22014.0,74.4177,75.0591,74.1717,75.0503,22014.0
2020-03-25 13:40:00,85.42,86.33,85.42,85.97,46940.0,75.0503,75.8499,75.0503,75.5336,46940.0
2020-03-25 13:50:00,85.97,86.1,85.14,85.23,25060.0,75.5336,75.6478,74.8043,74.8834,25060.0
2020-03-25 14:00:00,85.29,85.49,84.04,84.71,45083.0,74.9361,75.1118,73.8379,74.4265,45083.0
2020-03-25 14:10:00,84.71,85.76,84.66,85.51,32978.0,74.4265,75.3491,74.3826,75.1294,32978.0
2020-03-25 14:20:00,85.44,85.65,84.57,85.23,31615.0,75.0679,75.2524,74.3035,74.8834,31615.0
2020-03-25 14:30:00,85.02,85.25,84.37,85.25,40676.0,74.6989,74.901,74.1278,74.901,40676.0
2020-03-25 14:40:00,85.05,85.41,84.48,85.41,31022.0,74.7253,75.0416,74.2245,75.0416,31022.0
2020-03-25 14:50:00,85.38,86.15,84.65,85.93,42858.0,75.0152,75.6917,74.3738,75.4984,42858.0
2020-03-25 15:00:00,85.95,86.71,85.64,86.67,39395.0,75.516,76.1837,75.2436,76.1486,39395.0
2020-03-25 15:10:00,86.67,86.71,86.03,86.23,45204.0,76.1486,76.1837,75.5863,75.762,45204.0
2020-03-25 15:20:00,86.2,86.45,85.61,85.82,45810.0,75.7357,75.9553,75.2173,75.4018,45810.0
2020-03-25 15:30:00,85.94,86.38,85.7,86.11,71420.0,75.5072,75.8938,75.2964,75.6566,71420.0
2020-03-25 15:40:00,86.12,86.41,84.7,84.76,96228.0,75.6654,75.9202,74.4177,74.4705,96228.0
2020-03-25 15:50:00,84.77,84.77,82.4,83.0,311680.0,74.4792,74.4792,72.397,72.9241,311680.0
2020-03-26 09:30:00,83.11,86.23,83.01,84.61,59890.0,73.0208,75.762,72.9329,74.3387,59890.0
2020-03-26 09:40:00,85.31,85.37,83.54,84.36,46157.0,74.9537,75.0064,73.3986,74.119,46157.0
2020-03-26 09:50:00,84.35,86.09,83.89,86.04,46349.0,74.1102,75.639,73.7061,75.5951,46349.0
2020-03-26 10:00:00,85.93,87.14,85.27,87.14,58833.0,75.4984,76.5615,74.9186,76.5615,58833.0
2020-03-26 10:10:00,87.11,87.58,86.2,87.38,38792.0,76.5352,76.9481,75.7357,76.7724,38792.0
2020-03-26 10:20:00,87.43,87.96,86.09,86.84,24740.0,76.8163,77.282,75.639,76.298,24740.0
2020-03-26 10:30:00,86.84,88.0,86.6,86.91,30907.0,76.298,77.3171,76.0871,76.3595,30907.0
2020-03-26 10:40:00,87.03,87.36,86.21,86.45,51746.0,76.4649,76.7548,75.7444,75.9553,51746.0
2020-03-26 10:50:00,86.45,87.08,85.98,86.89,44314.0,75.9553,76.5088,75.5424,76.3419,44314.0
2020-03-26 11:00:00,87.01,87.01,85.84,86.65,35875.0,76.4473,76.4473,75.4194,76.131,35875.0
2020-03-26 11:10:00,86.56,87.62,86.41,87.41,58277.0,76.0519,76.9833,75.9202,76.7988,58277.0
2020-03-26 11:20:00,87.5,87.65,86.79,87.22,31143.0,76.8778,77.0096,76.254,76.6318,31143.0
2020-03-26 11:30:00,87.2,87.86,86.95,87.45,30598.0,76.6143,77.1941,76.3946,76.8339,30598.0
2020-03-26 11:40:00,87.37,87.67,86.95,87.19,24582.0,76.7636,77.0272,76.3946,76.6055,24582.0
2020-03-26 11:50:00,87.11,87.59,86.7,87.31,27136.0,76.5352,76.9569,76.175,76.7109,27136.0
2020-03-26 12:00:00,87.56,87.7,86.32,86.85,22910.0,76.9306,77.0536,75.8411,76.3067,22910.0
2020-03-26 12:10:00,86.83,86.86,86.21,86.48,25269.0,76.2892,76.3155,75.7444,75.9817,25269.0
2020-03-26 12:20:00,86.48,87.0,86.25,86.77,25467.0,75.9817,76.4385,75.7796,76.2365,25467.0
2020-03-26 12:30:00,86.77,87.62,86.68,87.13,17756.0,76.2365,76.9833,76.1574,76.5528,17756.0
2020-03-26 12:40:00,87.13,87.13,86.5,86.88,22511.0,76.5528,76.5528,75.9992,76.3331,22511.0
2020-03-26 12:50:00,86.93,87.27,86.76,87.21,14514.0,76.377,76.6758,76.2277,76.623,14514.0
2020-03-26 13:00:00,87.17,87.54,86.75,87.0,25761.0,76.5879,76.913,76.2189,76.4385,25761.0
2020-03-26 13:10:00,87.12,87.2,86.65,86.75,35665.0,76.544,76.6143,76.131,76.2189,35665.0
2020-03-26 13:20:00,86.66,86.85,86.38,86.7,18579.0,76.1398,76.3067,75.8938,76.175,18579.0
2020-03-26 13:30:00,86.69,86.86,86.34,86.85,19190.0,76.1662,76.3155,75.8587,76.3067,19190.0
2020-03-26 13:40:00,86.85,87.46,86.8,87.44,23098.0,76.3067,76.8427,76.2628,76.8251,23098.0
2020-03-26 13:50:00,87.37,87.63,87.05,87.54,34115.0,76.7636,76.9921,76.4825,76.913,34115.0
2020-03-26 14:00:00,87.55,87.6,86.8,86.9,25769.0,76.9218,76.9657,76.2628,76.3507,25769.0
2020-03-26 14:10:00,86.91,87.44,86.74,87.25,29258.0,76.3595,76.8251,76.2101,76.6582,29258.0
2020-03-26 14:20:00,87.19,87.69,87.18,87.46,29227.0,76.6055,77.0448,76.5967,76.8427,29227.0
2020-03-26 14:30:00,87.56,88.38,87.55,87.55,17176.0,76.9306,77.651,76.9218,76.9218,17176.0
2020-03-26 14:40:00,87.73,88.04,87.51,87.62,27169.0,77.0799,77.3523,76.8866,76.9833,27169.0
2020-03-26 14:50:00,87.72,88.17,87.59,88.03,22347.0,77.0711,77.4665,76.9569,77.3435,22347.0
2020-03-26 15:00:00,87.84,88.13,87.51,87.79,36674.0,77.1766,77.4314,76.8866,77.1326,36674.0
2020-03-26 15:10:00,87.81,88.0,87.37,87.85,39482.0,77.1502,77.3171,76.7636,77.1853,39482.0
2020-03-26 15:20:00,87.85,88.38,87.51,88.38,35430.0,77.1853,77.651,76.8866,77.651,35430.0
2020-03-26 15:30:00,88.4,88.77,87.13,87.53,53014.0,77.6686,77.9937,76.5528,76.9042,53014.0
2020-03-26 15:40:00,87.57,88.18,87.12,87.91,76332.0,76.9393,77.4753,76.544,77.2381,76332.0
2020-03-26 15:50:00,88.05,90.51,88.05,89.45,239413.0,77.3611,79.5224,77.3611,78.5911,239413.0
2020-03-27 09:30:00,86.11,87.51,85.13,86.4,65121.0,75.6566,76.8866,74.7955,75.9114,65121.0
2020-03-27 09:40:00,86.56,87.47,85.51,86.81,52575.0,76.0519,76.8515,75.1294,76.2716,52575.0
2020-03-27 09:50:00,86.81,88.3,86.66,87.86,41545.0,76.2716,77.5807,76.1398,77.1941,41545.0
2020-03-27 10:00:00,87.93,89.34,87.46,88.72,45371.0,77.2556,78.4945,76.8427,77.9497,45371.0
2020-03-27 10:10:00,88.76,89.23,87.49,87.69,39948.0,77.9849,78.3978,76.8691,77.0448,39948.0
2020-03-27 10:20:00,87.74,88.04,87.27,87.78,34750.0,77.0887,77.3523,76.6758,77.1238,34750.0
2020-03-27 10:30:00,88.01,88.61,87.7,88.2,33447.0,77.3259,77.8531,77.0536,77.4929,33447.0
2020-03-27 10:40:00,88.12,89.09,88.05,88.96,30394.0,77.4226,78.2748,77.3611,78.1606,30394.0
2020-03-27 10:50:00,88.81,89.53,88.53,89.4,43262.0,78.0288,78.6614,77.7828,78.5472,43262.0
2020-03-27 11:00:00,89.4,90.33,88.97,90.17,35866.0,78.5472,79.3643,78.1694,79.2237,35866.0
2020-03-27 11:10:00,90.17,90.42,89.64,90.17,29998.0,79.2237,79.4434,78.758,79.2237,29998.0
2020-03-27 11:20:00,90.19,90.34,89.11,89.63,43082.0,79.2413,79.3731,78.2924,78.7493,43082.0
2020-03-27 11:30:00,89.58,89.91,89.12,89.27,33878.0,78.7053,78.9953,78.3012,78.433,33878.0
2020-03-27 11:40:00,89.27,89.46,88.91,89.15,47575.0,78.433,78.5999,78.1167,78.3275,47575.0
2020-03-27 11:50:00,89.12,89.34,88.54,88.69,45170.0,78.3012,78.4945,77.7916,77.9234,45170.0
2020-03-27 12:00:00,88.77,89.14,88.55,88.83,30974.0,77.9937,78.3187,77.8004,78.0464,30974.0
2020-03-27 12:10:00,88.84,89.83,88.83,89.83,26268.0,78.0552,78.925,78.0464,78.925,26268.0
2020-03-27 12:20:00,89.83,89.88,89.35,89.6,24322.0,78.925,78.9689,78.5033,78.7229,24322.0
2020-03-27 12:30:00,89.62,90.19,89.54,89.73,22920.0,78.7405,79.2413,78.6702,78.8371,22920.0
2020-03-27 12:40:00,89.72,90.08,89.47,89.71,26150.0,78.8283,79.1446,78.6087,78.8196,26150.0
2020-03-27 12:50:00,89.72,90.23,89.45,89.97,37894.0,78.8283,79.2764,78.5911,79.048,37894.0
2020-03-27 13:00:00,89.95,90.13,89.45,89.51,20457.0,79.0304,79.1886,78.5911,78.6438,20457.0
2020-03-27 13:10:00,89.61,89.87,89.31,89.58,24582.0,78.7317,78.9601,78.4681,78.7053,24582.0
2020-03-27 13:20:00,89.64,90.46,89.58,90.03,31592.0,78.758,79.4785,78.7053,79.1007,31592.0
2020-03-27 13:30:00,89.94,90.95,89.87,90.95,31471.0,79.0216,79.909,78.9601,79.909,31471.0
2020-03-27 13:40:00,90.95,91.41,90.54,91.02,34045.0,79.909,80.3132,79.5488,79.9705,34045.0
2020-03-27 13:50:00,91.01,91.12,90.4,90.58,30273.0,79.9617,80.0584,79.4258,79.5839,30273.0
2020-03-27 14:00:00,90.44,90.64,90.14,90.45,39884.0,79.4609,79.6367,79.1974,79.4697,39884.0
2020-03-27 14:10:00,90.46,90.66,90.19,90.45,26175.0,79.4785,79.6542,79.2413,79.4697,26175.0
2020-03-27 14:20:00,90.47,90.47,89.84,89.95,28484.0,79.4873,79.4873,78.9338,79.0304,28484.0
2020-03-27 14:30:00,89.91,90.44,89.91,90.15,25987.0,78.9953,79.4609,78.9953,79.2061,25987.0
2020-03-27 14:40:00,90.13,90.24,89.75,89.96,28098.0,79.1886,79.2852,78.8547,79.0392,28098.0
2020-03-27 14:50:00,89.85,90.72,89.68,90.72,40901.0,78.9426,79.7069,78.7932,79.7069,40901.0
2020-03-27 15:00:00,90.72,91.36,90.41,91.16,40686.0,79.7069,80.2692,79.4346,80.0935,40686.0
2020-03-27 15:10:00,91.19,91.69,91.06,91.6,67023.0,80.1199,80.5592,80.0057,80.4801,67023.0
2020-03-27 15:20:00,91.51,92.59,91.41,92.27,38507.0,80.401,81.3499,80.3132,81.0688,38507.0
2020-03-27 15:30:00,92.1,92.26,90.62,90.76,53114.0,80.9194,81.06,79.6191,79.7421,53114.0
2020-03-27 15:40:00,90.57,90.63,89.31,89.31,75596.0,79.5752,79.6279,78.4681,78.4681,75596.0
2020-03-27 15:50:00,89.01,89.19,87.97,88.68,297522.0,78.2045,78.3627,77.2908,77.9146,297522.0
2020-03-30 09:30:00,88.28,89.38,86.18,86.19,140779.0,77.5631,78.5296,75.7181,75.7269,140779.0
2020-03-30 09:40:00,86.41,86.94,85.48,86.06,39668.0,75.9202,76.3858,75.1031,75.6126,39668.0
2020-03-30 09:50:00,86.15,87.1,86.07,86.81,27527.0,75.6917,76.5264,75.6214,76.2716,27527.0
2020-03-30 10:00:00,86.93,87.26,86.52,87.09,25710.0,76.377,76.667,76.0168,76.5176,25710.0
2020-03-30 10:10:00,87.05,88.08,86.55,87.9,40729.0,76.4825,77.3874,76.0432,77.2293,40729.0
2020-03-30 10:20:00,87.98,88.06,87.43,87.88,49993.0,77.2996,77.3699,76.8163,77.2117,49993.0
2020-03-30 10:30:00,87.84,88.36,87.5,87.97,66195.0,77.1766,77.6334,76.8778,77.2908,66195.0
2020-03-30 10:40:00,87.91,88.33,87.8,88.18,48380.0,77.2381,77.6071,77.1414,77.4753,48380.0
2020-03-30 10:50:00,88.18,88.21,87.49,87.66,57423.0,77.4753,77.5016,76.8691,77.0184,57423.0
2020-03-30 11:00:00,87.66,88.55,87.28,88.42,26707.0,77.0184,77.8004,76.6845,77.6862,26707.0
2020-03-30 11:10:00,88.37,88.75,88.24,88.75,20355.0,77.6422,77.9761,77.528,77.9761,20355.0
2020-03-30 11:20:00,88.73,88.92,88.37,88.83,23393.0,77.9585,78.1255,77.6422,78.0464,23393.0
2020-03-30 11:30:00,88.9,89.14,88.62,88.9,24220.0,78.1079,78.3187,77.8619,78.1079,24220.0
2020-03-30 11:40:00,88.91,89.89,88.8,89.67,23299.0,78.1167,78.9777,78.02,78.7844,23299.0
2020-03-30 11:50:00,89.61,90.21,89.45,90.15,29972.0,78.7317,79.2589,78.5911,79.2061,29972.0
2020-03-30 12:00:00,90.09,90.34,89.7,90.27,27020.0,79.1534,79.3731,78.8108,79.3116,27020.0
2020-03-30 12:10:00,90.3,91.15,90.25,91.0,38558.0,79.3379,80.0847,79.294,79.953,38558.0
2020-03-30 12:20:00,91.05,91.4,90.66,91.34,51535.0,79.9969,80.3044,79.6542,80.2517,51535.0
2020-03-30 12:30:00,91.33,91.35,90.75,91.31,32904.0,80.2429,80.2605,79.7333,80.2253,32904.0
2020-03-30 12:40:00,91.31,91.64,90.99,91.22,32147.0,80.2253,80.5153,79.9442,80.1462,32147.0
2020-03-30 12:50:00,91.24,91.64,91.23,91.42,18317.0,80.1638,80.5153,80.155,80.322,18317.0
2020-03-30 13:00:00,91.37,91.39,90.97,91.19,21741.0,80.278,80.2956,79.9266,80.1199,21741.0
2020-03-30 13:10:00,91.21,91.87,91.16,91.74,22155.0,80.1375,80.7173,80.0935,80.6031,22155.0
2020-03-30 13:20:00,91.66,92.68,91.56,92.63,22246.0,80.5328,81.429,80.445,81.3851,22246.0
2020-03-30 13:30:00,92.58,92.59,92.1,92.45,32077.0,81.3411,81.3499,80.9194,81.2269,32077.0
2020-03-30 13:40:00,92.44,93.46,91.94,92.86,63349.0,81.2181,82.1143,80.7788,81.5872,63349.0
2020-03-30 13:50:00,92.73,92.88,92.15,92.23,26175.0,81.4729,81.6047,80.9633,81.0336,26175.0
2020-03-30 14:00:00,92.11,93.0,91.9,92.78,34753.0,80.9282,81.7102,80.7437,81.5169,34753.0
2020-03-30 14:10:00,92.64,92.67,91.8,92.05,58271.0,81.3939,81.4202,80.6558,80.8755,58271.0
2020-03-30 14:20:00,92.03,92.57,91.82,92.55,28701.0,80.8579,81.3324,80.6734,81.3148,28701.0
2020-03-30 14:30:00,92.49,92.8,92.41,92.8,24387.0,81.2621,81.5344,81.1918,81.5344,24387.0
2020-03-30 14:40:00,92.81,93.45,92.69,93.3,24109.0,81.5432,82.1055,81.4378,81.9737,24109.0
2020-03-30 14:50:00,93.3,93.87,93.08,93.72,43464.0,81.9737,82.4745,81.7804,82.3428,43464.0
2020-03-30 15:00:00,93.82,94.35,93.67,94.3,38644.0,82.4306,82.8963,82.2988,82.8523,38644.0
2020-03-30 15:10:00,94.33,94.87,94.08,94.09,29760.0,82.8787,83.3531,82.6591,82.6678,29760.0
2020-03-30 15:20:00,94.09,94.26,93.04,93.29,38558.0,82.6678,82.8172,81.7453,81.965,38558.0
2020-03-30 15:30:00,93.4,93.91,92.98,93.91,72353.0,82.0616,82.5097,81.6926,82.5097,72353.0
2020-03-30 15:40:00,93.88,95.29,93.87,94.67,90614.0,82.4833,83.7222,82.4745,83.1774,90614.0
2020-03-30 15:50:00,94.68,95.18,94.17,94.79,171329.0,83.1862,83.6255,82.7381,83.2829,171329.0
2020-03-31 09:30:00,93.4,94.19,92.19,92.47,62501.0,82.0616,82.7557,80.9985,81.2445,62501.0
2020-03-31 09:40:00,92.53,93.38,91.87,92.05,23929.0,81.2972,82.044,80.7173,80.8755,23929.0
2020-03-31 09:50:00,92.1,92.98,91.61,92.26,25918.0,80.9194,81.6926,80.4889,81.06,25918.0
2020-03-31 10:00:00,91.98,93.57,91.98,92.54,15104.0,80.814,82.211,80.814,81.306,15104.0
2020-03-31 10:10:00,92.54,93.66,92.54,93.41,39536.0,81.306,82.29,81.306,82.0704,39536.0
2020-03-31 10:20:00,93.45,93.58,92.78,92.78,28312.0,82.1055,82.2197,81.5169,81.5169,28312.0
2020-03-31 10:30:00,92.98,93.55,92.78,93.5,20518.0,81.6926,82.1934,81.5169,82.1495,20518.0
2020-03-31 10:40:00,93.53,93.85,93.42,93.54,17107.0,82.1758,82.457,82.0792,82.1846,17107.0
2020-03-31 10:50:00,93.51,93.79,93.18,93.19,27260.0,82.1582,82.4043,81.8683,81.8771,27260.0
2020-03-31 11:00:00,93.24,93.34,92.75,93.2,16188.0,81.921,82.0089,81.4905,81.8859,16188.0
2020-03-31 11:10:00,93.27,93.45,92.89,93.03,30063.0,81.9474,82.1055,81.6135,81.7365,30063.0
2020-03-31 11:20:00,93.0,93.39,92.74,93.39,31625.0,81.7102,82.0528,81.4817,82.0528,31625.0
2020-03-31 11:30:00,93.44,93.52,93.06,93.06,32942.0,82.0967,82.167,81.7629,81.7629,32942.0
2020-03-31 11:40:00,93.1,93.39,92.9,93.37,17765.0,81.798,82.0528,81.6223,82.0352,17765.0
2020-03-31 11:50:00,93.37,93.58,93.19,93.58,21249.0,82.0352,82.2197,81.8771,82.2197,21249.0
2020-03-31 12:00:00,93.58,93.97,93.17,93.97,19400.0,82.2197,82.5624,81.8595,82.5624,19400.0
2020-03-31 12:10:00,93.97,93.97,92.8,92.81,17965.0,82.5624,82.5624,81.5344,81.5432,17965.0
2020-03-31 12:20:00,92.85,92.93,92.21,92.68,37969.0,81.5784,81.6487,81.0161,81.429,37969.0
2020-03-31 12:30:00,92.68,92.91,92.29,92.51,20619.0,81.429,81.6311,81.0863,81.2796,20619.0
2020-03-31 12:40:00,92.55,92.7,92.21,92.43,13296.0,81.3148,81.4466,81.0161,81.2094,13296.0
2020-03-31 12:50:00,92.5,93.11,92.11,92.61,27142.0,81.2709,81.8068,80.9282,81.3675,27142.0
2020-03-31 13:00:00,92.55,92.95,92.44,92.75,14526.0,81.3148,81.6662,81.2181,81.4905,14526.0
2020-03-31 13:10:00,92.82,93.0,92.57,92.66,34063.0,81.552,81.7102,81.3324,81.4114,34063.0
2020-03-31 13:20:00,92.64,92.78,92.21,92.44,29686.0,81.3939,81.5169,81.0161,81.2181,29686.0
2020-03-31 13:30:00,92.44,93.09,92.29,92.74,31551.0,81.2181,81.7892,81.0863,81.4817,31551.0
2020-03-31 13:40:00,92.82,93.1,92.6,92.99,19932.0,81.552,81.798,81.3587,81.7014,19932.0
2020-03-31 13:50:00,92.89,93.06,92.57,92.93,13603.0,81.6135,81.7629,81.3324,81.6487,13603.0
2020-03-31 14:00:00,92.98,93.22,92.88,93.05,19125.0,81.6926,81.9035,81.6047,81.7541,19125.0
2020-03-31 14:10:00,93.1,93.1,92.26,92.39,16243.0,81.798,81.798,81.06,81.1742,16243.0
2020-03-31 14:20:00,92.42,92.42,91.77,92.21,27958.0,81.2006,81.2006,80.6295,81.0161,27958.0
2020-03-31 14:30:00,92.15,92.56,91.99,92.45,14732.0,80.9633,81.3236,80.8228,81.2269,14732.0
2020-03-31 14:40:00,92.45,92.53,92.03,92.13,15883.0,81.2269,81.2972,80.8579,80.9458,15883.0
2020-03-31 14:50:00,92.25,92.74,92.12,92.45,21220.0,81.0512,81.4817,80.937,81.2269,21220.0
2020-03-31 15:00:00,92.59,92.8,92.27,92.4,20855.0,81.3499,81.5344,81.0688,81.183,20855.0
2020-03-31 15:10:00,92.33,92.39,91.77,91.88,34526.0,81.1215,81.1742,80.6295,80.7261,34526.0
2020-03-31 15:20:00,91.88,91.88,91.22,91.59,27282.0,80.7261,80.7261,80.1462,80.4713,27282.0
2020-03-31 15:30:00,91.6,92.57,91.57,92.46,42044.0,80.4801,81.3324,80.4538,81.2357,42044.0
2020-03-31 15:40:00,92.45,92.67,91.81,91.91,59369.0,81.2269,81.4202,80.6646,80.7525,59369.0
2020-03-31 15:50:00,91.91,92.51,91.21,91.71,293763.0,80.7525,81.2796,80.1375,80.5768,293763.0
2020-04-01 09:30:00,86.49,88.27,85.97,87.18,75962.0,75.9904,77.5544,75.5336,76.5967,75962.0
2020-04-01 09:40:00,87.56,88.21,86.72,87.73,38906.0,76.9306,77.5016,76.1925,77.0799,38906.0
2020-04-01 09:50:00,87.89,88.37,87.55,88.0,33628.0,77.2205,77.6422,76.9218,77.3171,33628.0
2020-04-01 10:00:00,88.01,88.8,87.65,88.44,40762.0,77.3259,78.02,77.0096,77.7037,40762.0
2020-04-01 10:10:00,88.36,88.46,87.75,87.85,27959.0,77.6334,77.7213,77.0975,77.1853,27959.0
2020-04-01 10:20:00,87.85,88.04,87.46,87.67,48273.0,77.1853,77.3523,76.8427,77.0272,48273.0
2020-04-01 10:30:00,87.72,88.75,87.59,88.5,46501.0,77.0711,77.9761,76.9569,77.7564,46501.0
2020-04-01 10:40:00,88.39,88.73,88.28,88.61,26576.0,77.6598,77.9585,77.5631,77.8531,26576.0
2020-04-01 10:50:00,88.61,88.64,87.96,88.14,24311.0,77.8531,77.8794,77.282,77.4401,24311.0
2020-04-01 11:00:00,88.09,88.65,87.99,88.52,29656.0,77.3962,77.8882,77.3084,77.774,29656.0
2020-04-01 11:10:00,88.67,88.8,88.17,88.59,33790.0,77.9058,78.02,77.4665,77.8355,33790.0
2020-04-01 11:20:00,88.6,88.68,87.78,88.1,35064.0,77.8443,77.9146,77.1238,77.405,35064.0
2020-04-01 11:30:00,88.02,88.39,87.75,87.98,48776.0,77.3347,77.6598,77.0975,77.2996,48776.0
2020-04-01 11:40:00,87.99,88.02,87.59,87.87,42807.0,77.3084,77.3347,76.9569,77.2029,42807.0
2020-04-01 11:50:00,87.84,88.18,87.8,87.9,23477.0,77.1766,77.4753,77.1414,77.2293,23477.0
2020-04-01 12:00:00,87.89,87.95,87.63,87.64,41662.0,77.2205,77.2732,76.9921,77.0008,41662.0
2020-04-01 12:10:00,87.64,88.17,87.6,87.76,30023.0,77.0008,77.4665,76.9657,77.1063,30023.0
2020-04-01 12:20:00,87.73,88.21,87.71,87.86,26799.0,77.0799,77.5016,77.0623,77.1941,26799.0
2020-04-01 12:30:00,87.87,88.34,87.75,87.99,22498.0,77.2029,77.6159,77.0975,77.3084,22498.0
2020-04-01 12:40:00,88.04,88.11,87.21,87.21,54892.0,77.3523,77.4138,76.623,76.623,54892.0
2020-04-01 12:50:00,87.28,88.08,87.06,87.65,40445.0,76.6845,77.3874,76.4913,77.0096,40445.0
2020-04-01 13:00:00,87.64,88.05,87.19,87.29,78430.0,77.0008,77.3611,76.6055,76.6933,78430.0
2020-04-01 13:10:00,87.25,87.6,86.54,86.63,40381.0,76.6582,76.9657,76.0344,76.1135,40381.0
2020-04-01 13:20:00,86.75,87.26,86.66,87.13,53207.0,76.2189,76.667,76.1398,76.5528,53207.0
2020-04-01 13:30:00,87.02,87.02,86.53,86.95,42822.0,76.4561,76.4561,76.0256,76.3946,42822.0
2020-04-01 13:40:00,87.05,87.53,86.76,87.09,40853.0,76.4825,76.9042,76.2277,76.5176,40853.0
2020-04-01 13:50:00,87.21,87.51,86.99,87.32,23253.0,76.623,76.8866,76.4297,76.7197,23253.0
2020-04-01 14:00:00,87.33,87.83,86.98,87.26,22619.0,76.7285,77.1678,76.421,76.667,22619.0
2020-04-01 14:10:00,87.27,87.36,86.89,87.05,23132.0,76.6758,76.7548,76.3419,76.4825,23132.0
2020-04-01 14:20:00,86.95,87.06,86.72,86.96,23811.0,76.3946,76.4913,76.1925,76.4034,23811.0
2020-04-01 14:30:00,86.93,86.93,86.48,86.76,27709.0,76.377,76.377,75.9817,76.2277,27709.0
2020-04-01 14:40:00,86.76,86.84,86.55,86.7,23460.0,76.2277,76.298,76.0432,76.175,23460.0
2020-04-01 14:50:00,86.65,86.67,86.08,86.08,27365.0,76.131,76.1486,75.6302,75.6302,27365.0
2020-04-01 15:00:00,86.12,86.43,86.08,86.2,19404.0,75.6654,75.9377,75.6302,75.7357,19404.0
2020-04-01 15:10:00,86.19,86.81,86.08,86.81,34146.0,75.7269,76.2716,75.6302,76.2716,34146.0
2020-04-01 15:20:00,86.8,86.8,86.34,86.4,34516.0,76.2628,76.2628,75.8587,75.9114,34516.0
2020-04-01 15:30:00,86.36,86.44,85.85,85.95,87708.0,75.8762,75.9465,75.4281,75.516,87708.0
2020-04-01 15:40:00,85.96,86.95,85.35,86.67,89143.0,75.5248,76.3946,74.9888,76.1486,89143.0
2020-04-01 15:50:00,86.53,86.85,85.75,86.41,196202.0,76.0256,76.3067,75.3403,75.9202,196202.0
2020-04-02 09:30:00,86.27,88.46,86.0,88.36,53424.0,75.7972,77.7213,75.5599,77.6334,53424.0
2020-04-02 09:40:00,88.36,88.78,87.28,87.72,17738.0,77.6334,78.0025,76.6845,77.0711,17738.0
2020-04-02 09:50:00,87.73,88.06,87.05,88.0,46340.0,77.0799,77.3699,76.4825,77.3171,46340.0
2020-04-02 10:00:00,88.15,88.84,87.8,88.67,63604.0,77.4489,78.0552,77.1414,77.9058,63604.0
2020-04-02 10:10:00,88.67,88.84,87.8,88.15,29030.0,77.9058,78.0552,77.1414,77.4489,29030.0
2020-04-02 10:20:00,88.27,88.32,87.76,88.29,21464.0,77.5544,77.5983,77.1063,77.5719,21464.0
2020-04-02 10:30:00,88.29,89.73,88.29,89.71,31750.0,77.5719,78.8371,77.5719,78.8196,31750.0
2020-04-02 10:40:00,89.71,89.71,88.05,88.06,45573.0,78.8196,78.8196,77.3611,77.3699,45573.0
2020-04-02 10:50:00,88.16,88.76,88.01,88.34,26418.0,77.4577,77.9849,77.3259,77.6159,26418.0
2020-04-02 11:00:00,88.59,88.75,87.9,87.97,67507.0,77.8355,77.9761,77.2293,77.2908,67507.0
2020-04-02 11:10:00,88.02,88.16,87.57,87.85,29965.0,77.3347,77.4577,76.9393,77.1853,29965.0
2020-04-02 11:20:00,87.78,87.9,86.51,86.94,27688.0,77.1238,77.2293,76.008,76.3858,27688.0
2020-04-02 11:30:00,86.91,87.34,86.65,86.78,31085.0,76.3595,76.7373,76.131,76.2452,31085.0
2020-04-02 11:40:00,86.77,87.12,86.26,87.12,57018.0,76.2365,76.544,75.7884,76.544,57018.0
2020-04-02 11:50:00,87.07,87.12,86.2,86.23,26217.0,76.5,76.544,75.7357,75.762,26217.0
2020-04-02 12:00:00,86.35,86.93,86.21,86.69,28904.0,75.8674,76.377,75.7444,76.1662,28904.0
2020-04-02 12:10:00,86.59,87.07,86.32,86.88,42877.0,76.0783,76.5,75.8411,76.3331,42877.0
2020-04-02 12:20:00,86.89,86.98,86.3,86.3,15089.0,76.3419,76.421,75.8235,75.8235,15089.0
2020-04-02 12:30:00,86.28,86.46,85.93,86.31,41395.0,75.8059,75.9641,75.4984,75.8323,41395.0
2020-04-02 12:40:00,86.26,86.57,86.1,86.57,16958.0,75.7884,76.0607,75.6478,76.0607,16958.0
2020-04-02 12:50:00,86.62,86.81,86.11,86.22,16553.0,76.1047,76.2716,75.6566,75.7532,16553.0
2020-04-02 13:00:00,86.24,86.55,85.95,85.95,27283.0,75.7708,76.0432,75.516,75.516,27283.0
2020-04-02 13:10:00,86.02,86.34,85.8,86.03,46172.0,75.5775,75.8587,75.3842,75.5863,46172.0
2020-04-02 13:20:00,85.98,86.2,85.84,85.99,56469.0,75.5424,75.7357,75.4194,75.5511,56469.0
2020-04-02 13:30:00,85.99,86.08,85.53,85.6,61363.0,75.5511,75.6302,75.147,75.2085,61363.0
2020-04-02 13:40:00,85.57,86.02,85.46,85.84,21111.0,75.1821,75.5775,75.0855,75.4194,21111.0
2020-04-02 13:50:00,85.85,86.17,85.42,85.46,15747.0,75.4281,75.7093,75.0503,75.0855,15747.0
2020-04-02 14:00:00,85.48,85.48,84.54,84.66,39356.0,75.1031,75.1031,74.2772,74.3826,39356.0
2020-04-02 14:10:00,84.66,85.13,84.2,84.2,32880.0,74.3826,74.7955,73.9784,73.9784,32880.0
2020-04-02 14:20:00,84.22,84.85,84.04,84.76,25459.0,73.996,74.5495,73.8379,74.4705,25459.0
2020-04-02 14:30:00,84.73,85.04,84.38,85.0,28882.0,74.4441,74.7165,74.1366,74.6813,28882.0
2020-04-02 14:40:00,85.01,85.09,84.64,84.83,28729.0,74.6901,74.7604,74.365,74.532,28729.0
2020-04-02 14:50:00,84.79,85.33,84.55,85.24,43469.0,74.4968,74.9713,74.286,74.8922,43469.0
2020-04-02 15:00:00,85.25,85.36,84.93,85.32,41883.0,74.901,74.9976,74.6198,74.9625,41883.0
2020-04-02 15:10:00,85.32,85.42,84.93,85.39,54765.0,74.9625,75.0503,74.6198,75.024,54765.0
2020-04-02 15:20:00,85.3,85.45,85.06,85.22,48639.0,74.9449,75.0767,74.734,74.8746,48639.0
2020-04-02 15:30:00,85.28,85.47,84.88,85.15,55919.0,74.9273,75.0943,74.5759,74.8131,55919.0
2020-04-02 15:40:00,85.12,85.65,84.95,85.06,85990.0,74.7868,75.2524,74.6374,74.734,85990.0
2020-04-02 15:50:00,85.16,86.19,85.1,85.75,193490.0,74.8219,75.7269,74.7692,75.3403,193490.0
2020-04-03 09:30:00,85.09,85.67,84.12,84.17,62326.0,74.7604,75.27,73.9082,73.9521,62326.0
2020-04-03 09:40:00,84.66,85.84,84.53,85.39,33321.0,74.3826,75.4194,74.2684,75.024,33321.0
2020-04-03 09:50:00,85.4,86.13,85.12,85.38,29089.0,75.0328,75.6741,74.7868,75.0152,29089.0
2020-04-03 10:00:00,85.59,86.28,85.55,85.81,25205.0,75.1997,75.8059,75.1646,75.393,25205.0
2020-04-03 10:10:00,85.84,86.08,85.35,85.46,25530.0,75.4194,75.6302,74.9888,75.0855,25530.0
2020-04-03 10:20:00,85.55,85.95,85.48,85.93,34127.0,75.1646,75.516,75.1031,75.4984,34127.0
2020-04-03 10:30:00,85.93,86.38,85.64,86.04,105167.0,75.4984,75.8938,75.2436,75.5951,105167.0
2020-04-03 10:40:00,85.98,86.11,85.4,85.53,39453.0,75.5424,75.6566,75.0328,75.147,39453.0
2020-04-03 10:50:00,85.54,85.71,85.05,85.3,55488.0,75.1558,75.3051,74.7253,74.9449,55488.0
2020-04-03 11:00:00,85.24,85.69,85.24,85.57,32919.0,74.8922,75.2876,74.8922,75.1821,32919.0
2020-04-03 11:10:00,85.6,85.71,85.25,85.41,33592.0,75.2085,75.3051,74.901,75.0416,33592.0
2020-04-03 11:20:00,85.41,85.55,85.03,85.05,35898.0,75.0416,75.1646,74.7077,74.7253,35898.0
2020-04-03 11:30:00,85.05,85.27,84.75,85.18,25603.0,74.7253,74.9186,74.4617,74.8395,25603.0
2020-04-03 11:40:00,85.2,85.26,84.83,85.04,43719.0,74.857,74.9098,74.532,74.7165,43719.0
2020-04-03 11:50:00,85.07,85.24,84.69,84.76,48616.0,74.7428,74.8922,74.409,74.4705,48616.0
2020-04-03 12:00:00,84.83,84.95,84.07,84.2,28141.0,74.532,74.6374,73.8642,73.9784,28141.0
2020-04-03 12:10:00,84.27,84.35,83.75,84.24,42314.0,74.0399,74.1102,73.5831,74.0136,42314.0
2020-04-03 12:20:00,84.26,84.71,84.22,84.37,41281.0,74.0312,74.4265,73.996,74.1278,41281.0
2020-04-03 12:30:00,84.42,84.65,84.37,84.65,33409.0,74.1717,74.3738,74.1278,74.3738,33409.0
2020-04-03 12:40:00,84.6,84.84,84.26,84.4,20429.0,74.3299,74.5408,74.0312,74.1542,20429.0
2020-04-03 12:50:00,84.34,84.83,84.34,84.69,19395.0,74.1014,74.532,74.1014,74.409,19395.0
2020-04-03 13:00:00,84.78,85.17,84.71,85.06,34584.0,74.488,74.8307,74.4265,74.734,34584.0
2020-04-03 13:10:00,85.13,85.39,84.82,85.37,39849.0,74.7955,75.024,74.5232,75.0064,39849.0
2020-04-03 13:20:00,85.38,85.41,84.91,85.17,57232.0,75.0152,75.0416,74.6023,74.8307,57232.0
2020-04-03 13:30:00,85.17,85.48,85.05,85.17,43282.0,74.8307,75.1031,74.7253,74.8307,43282.0
2020-04-03 13:40:00,85.09,85.61,84.91,85.46,47235.0,74.7604,75.2173,74.6023,75.0855,47235.0
2020-04-03 13:50:00,85.46,85.57,85.22,85.44,26386.0,75.0855,75.1821,74.8746,75.0679,26386.0
2020-04-03 14:00:00,85.48,85.65,85.18,85.38,29861.0,75.1031,75.2524,74.8395,75.0152,29861.0
2020-04-03 14:10:00,85.39,85.47,84.61,84.73,66906.0,75.024,75.0943,74.3387,74.4441,66906.0
2020-04-03 14:20:00,84.65,84.84,84.42,84.7,46557.0,74.3738,74.5408,74.1717,74.4177,46557.0
2020-04-03 14:30:00,84.68,84.68,84.24,84.53,44402.0,74.4002,74.4002,74.0136,74.2684,44402.0
2020-04-03 14:40:00,84.53,84.72,84.3,84.72,47685.0,74.2684,74.4353,74.0663,74.4353,47685.0
2020-04-03 14:50:00,84.66,85.45,84.65,85.43,52139.0,74.3826,75.0767,74.3738,75.0591,52139.0
2020-04-03 15:00:00,85.44,85.79,85.33,85.67,51083.0,75.0679,75.3754,74.9713,75.27,51083.0
2020-04-03 15:10:00,85.67,86.46,85.58,86.19,59421.0,75.27,75.9641,75.1909,75.7269,59421.0
2020-04-03 15:20:00,86.22,86.44,85.93,86.33,82850.0,75.7532,75.9465,75.4984,75.8499,82850.0
2020-04-03 15:30:00,86.27,86.48,85.74,85.74,79971.0,75.7972,75.9817,75.3315,75.3315,79971.0
2020-04-03 15:40:00,85.83,86.32,85.08,86.15,105306.0,75.4106,75.8411,74.7516,75.6917,105306.0
2020-04-03 15:50:00,86.43,86.99,85.58,85.95,279192.0,75.9377,76.4297,75.1909,75.516,279192.0
2020-04-06 09:30:00,90.53,91.11,88.64,90.46,113046.0,79.54,80.0496,77.8794,79.4785,113046.0
2020-04-06 09:40:00,90.44,91.35,89.97,90.88,63787.0,79.4609,80.2605,79.048,79.8475,63787.0
2020-04-06 09:50:00,90.88,91.9,90.22,90.99,89133.0,79.8475,80.7437,79.2676,79.9442,89133.0
2020-04-06 10:00:00,91.08,91.3,90.21,90.74,42835.0,80.0232,80.2165,79.2589,79.7245,42835.0
2020-04-06 10:10:00,90.86,91.05,90.31,90.47,50325.0,79.8299,79.9969,79.3467,79.4873,50325.0
2020-04-06 10:20:00,90.47,90.92,90.34,90.41,32795.0,79.4873,79.8827,79.3731,79.4346,32795.0
2020-04-06 10:30:00,90.4,90.63,90.01,90.29,55079.0,79.4258,79.6279,79.0831,79.3291,55079.0
2020-04-06 10:40:00,90.26,90.34,89.36,89.5,51472.0,79.3028,79.3731,78.512,78.635,51472.0
2020-04-06 10:50:00,89.47,90.03,89.46,89.72,34259.0,78.6087,79.1007,78.5999,78.8283,34259.0
2020-04-06 11:00:00,89.82,89.97,89.56,89.77,23390.0,78.9162,79.048,78.6878,78.8723,23390.0
2020-04-06 11:10:00,89.82,90.11,89.6,89.85,25434.0,78.9162,79.171,78.7229,78.9426,25434.0
2020-04-06 11:20:00,89.86,90.23,89.67,90.19,18228.0,78.9513,79.2764,78.7844,79.2413,18228.0
2020-04-06 11:30:00,90.16,90.36,90.08,90.27,33160.0,79.2149,79.3906,79.1446,79.3116,33160.0
2020-04-06 11:40:00,90.28,91.15,90.23,91.09,22495.0,79.3204,80.0847,79.2764,80.032,22495.0
2020-04-06 11:50:00,91.11,91.53,91.1,91.46,22215.0,80.0496,80.4186,80.0408,80.3571,22215.0
2020-04-06 12:00:00,91.49,91.86,91.46,91.63,26785.0,80.3835,80.7085,80.3571,80.5065,26785.0
2020-04-06 12:10:00,91.63,91.82,91.47,91.7,12874.0,80.5065,80.6734,80.3659,80.568,12874.0
2020-04-06 12:20:00,91.72,92.0,91.71,91.79,22373.0,80.5855,80.8316,80.5768,80.647,22373.0
2020-04-06 12:30:00,91.74,91.79,91.49,91.62,25301.0,80.6031,80.647,80.3835,80.4977,25301.0
2020-04-06 12:40:00,91.64,91.64,91.32,91.37,8564.0,80.5153,80.5153,80.2341,80.278,8564.0
2020-04-06 12:50:00,91.29,91.53,91.22,91.53,9804.0,80.2077,80.4186,80.1462,80.4186,9804.0
2020-04-06 13:00:00,91.46,91.54,91.35,91.43,13566.0,80.3571,80.4274,80.2605,80.3308,13566.0
2020-04-06 13:10:00,91.41,91.56,91.17,91.2,12652.0,80.3132,80.445,80.1023,80.1287,12652.0
2020-04-06 13:20:00,91.2,91.38,91.06,91.06,17672.0,80.1287,80.2868,80.0057,80.0057,17672.0
2020-04-06 13:30:00,91.12,91.31,90.79,91.19,22878.0,80.0584,80.2253,79.7684,80.1199,22878.0
2020-04-06 13:40:00,91.2,91.94,91.09,91.86,16301.0,80.1287,80.7788,80.032,80.7085,16301.0
2020-04-06 13:50:00,91.91,92.04,91.64,91.79,16015.0,80.7525,80.8667,80.5153,80.647,16015.0
2020-04-06 14:00:00,91.79,91.79,91.36,91.42,15362.0,80.647,80.647,80.2692,80.322,15362.0
2020-04-06 14:10:00,91.41,91.41,91.08,91.23,14228.0,80.3132,80.3132,80.0232,80.155,14228.0
2020-04-06 14:20:00,91.21,91.69,91.21,91.54,13119.0,80.1375,80.5592,80.1375,80.4274,13119.0
2020-04-06 14:30:00,91.54,91.67,91.19,91.34,16034.0,80.4274,80.5416,80.1199,80.2517,16034.0
2020-04-06 14:40:00,91.34,91.73,91.06,91.73,13485.0,80.2517,80.5943,80.0057,80.5943,13485.0
2020-04-06 14:50:00,91.67,91.82,91.62,91.65,13261.0,80.5416,80.6734,80.4977,80.524,13261.0
2020-04-06 15:00:00,91.58,91.94,91.27,91.86,18585.0,80.4625,80.7788,80.1902,80.7085,18585.0
2020-04-06 15:10:00,91.86,91.91,91.61,91.66,34888.0,80.7085,80.7525,80.4889,80.5328,34888.0
2020-04-06 15:20:00,91.66,92.48,91.66,92.45,35337.0,80.5328,81.2533,80.5328,81.2269,35337.0
2020-04-06 15:30:00,92.47,92.79,92.11,92.76,64186.0,81.2445,81.5257,80.9282,81.4993,64186.0
2020-04-06 15:40:00,92.72,93.16,92.35,92.93,73220.0,81.4641,81.8507,81.1391,81.6487,73220.0
2020-04-06 15:50:00,93.0,94.62,93.0,93.52,303348.0,81.7102,83.1335,81.7102,82.167,303348.0
2020-04-07 09:30:00,97.6,98.35,96.45,96.76,110919.0,85.7517,86.4107,84.7413,85.0137,110919.0
2020-04-07 09:40:00,96.73,98.52,96.73,98.24,46713.0,84.9874,86.5601,84.9874,86.314,46713.0
2020-04-07 09:50:00,98.07,99.15,97.85,98.74,49296.0,86.1647,87.1136,85.9714,86.7533,49296.0
2020-04-07 10:00:00,98.8,99.22,98.1,98.18,38519.0,86.8061,87.1751,86.191,86.2613,38519.0
2020-04-07 10:10:00,98.18,98.82,97.85,98.31,77381.0,86.2613,86.8236,85.9714,86.3755,77381.0
2020-04-07 10:20:00,98.31,98.91,97.69,98.55,44393.0,86.3755,86.9027,85.8308,86.5864,44393.0
2020-04-07 10:30:00,98.52,98.96,98.28,98.61,47916.0,86.5601,86.9466,86.3492,86.6391,47916.0
2020-04-07 10:40:00,98.49,98.69,97.7,97.87,28579.0,86.5337,86.7094,85.8396,85.989,28579.0
2020-04-07 10:50:00,97.88,98.14,97.45,97.87,91575.0,85.9977,86.2262,85.6199,85.989,91575.0
2020-04-07 11:00:00,97.9,99.08,97.48,98.88,63759.0,86.0153,87.0521,85.6463,86.8763,63759.0
2020-04-07 11:10:00,98.94,99.57,98.64,98.88,40162.0,86.9291,87.4826,86.6655,86.8763,40162.0
2020-04-07 11:20:00,98.86,98.95,98.21,98.89,44827.0,86.8588,86.9379,86.2877,86.8851,44827.0
2020-04-07 11:30:00,98.75,99.49,98.59,99.16,91279.0,86.7621,87.4123,86.6216,87.1224,91279.0
2020-04-07 11:40:00,99.32,99.46,98.6,98.74,60115.0,87.2629,87.3859,86.6303,86.7533,60115.0
2020-04-07 11:50:00,98.64,98.98,98.56,98.91,41346.0,86.6655,86.9642,86.5952,86.9027,41346.0
2020-04-07 12:00:00,98.96,99.12,98.71,99.08,37936.0,86.9466,87.0872,86.727,87.0521,37936.0
2020-04-07 12:10:00,99.0,99.0,98.51,98.79,28958.0,86.9818,86.9818,86.5513,86.7973,28958.0
2020-04-07 12:20:00,98.79,98.79,98.0,98.16,16131.0,86.7973,86.7973,86.1032,86.2438,16131.0
2020-04-07 12:30:00,98.32,98.33,97.7,97.99,18151.0,86.3843,86.3931,85.8396,86.0944,18151.0
2020-04-07 12:40:00,97.98,98.25,97.67,98.08,22053.0,86.0856,86.3228,85.8132,86.1735,22053.0
2020-04-07 12:50:00,98.14,98.22,97.59,97.68,17572.0,86.2262,86.2965,85.7429,85.822,17572.0
2020-04-07 13:00:00,97.75,97.97,97.52,97.52,43582.0,85.8835,86.0768,85.6814,85.6814,43582.0
2020-04-07 13:10:00,97.61,97.66,96.23,96.36,50660.0,85.7605,85.8045,84.548,84.6623,50660.0
2020-04-07 13:20:00,96.32,96.33,95.66,96.17,32565.0,84.6271,84.6359,84.0472,84.4953,32565.0
2020-04-07 13:30:00,96.17,96.56,95.98,96.38,26278.0,84.4953,84.838,84.3284,84.6798,26278.0
2020-04-07 13:40:00,96.36,96.64,95.99,96.05,31754.0,84.6623,84.9083,84.3372,84.3899,31754.0
2020-04-07 13:50:00,96.1,96.27,95.73,96.05,22774.0,84.4338,84.5832,84.1087,84.3899,22774.0
2020-04-07 14:00:00,96.1,96.1,94.77,95.21,24203.0,84.4338,84.4338,83.2653,83.6519,24203.0
2020-04-07 14:10:00,95.23,95.48,94.57,94.62,23912.0,83.6694,83.8891,83.0896,83.1335,23912.0
2020-04-07 14:20:00,94.56,95.06,94.44,94.98,32377.0,83.0808,83.5201,82.9753,83.4498,32377.0
2020-04-07 14:30:00,94.88,95.23,94.64,94.64,27049.0,83.3619,83.6694,83.1511,83.1511,27049.0
2020-04-07 14:40:00,94.63,94.64,94.02,94.12,29660.0,83.1423,83.1511,82.6063,82.6942,29660.0
2020-04-07 14:50:00,94.09,94.09,93.0,93.23,41399.0,82.6678,82.6678,81.7102,81.9122,41399.0
2020-04-07 15:00:00,93.32,93.96,93.09,93.33,68584.0,81.9913,82.5536,81.7892,82.0001,68584.0
2020-04-07 15:10:00,93.26,93.84,93.01,93.04,43584.0,81.9386,82.4482,81.7189,81.7453,43584.0
2020-04-07 15:20:00,93.06,93.81,92.6,93.21,49245.0,81.7629,82.4218,81.3587,81.8947,49245.0
2020-04-07 15:30:00,93.29,94.26,93.1,94.21,51994.0,81.965,82.8172,81.798,82.7733,51994.0
2020-04-07 15:40:00,94.25,94.69,93.95,94.59,49363.0,82.8084,83.195,82.5448,83.1071,49363.0
2020-04-07 15:50:00,94.47,94.57,92.26,92.52,181210.0,83.0017,83.0896,81.06,81.2884,181210.0
2020-04-08 09:30:00,94.04,94.23,91.5,93.13,66725.0,82.6239,82.7908,80.3923,81.8244,66725.0
2020-04-08 09:40:00,93.19,93.62,92.24,92.63,26009.0,81.8771,82.2549,81.0424,81.3851,26009.0
2020-04-08 09:50:00,92.65,93.27,92.29,92.33,18941.0,81.4026,81.9474,81.0863,81.1215,18941.0
2020-04-08 10:00:00,92.31,92.81,92.07,92.48,21019.0,81.1039,81.5432,80.8931,81.2533,21019.0
2020-04-08 10:10:00,92.6,92.99,92.54,92.81,17052.0,81.3587,81.7014,81.306,81.5432,17052.0
2020-04-08 10:20:00,92.96,93.82,92.86,93.73,22410.0,81.675,82.4306,81.5872,82.3515,22410.0
2020-04-08 10:30:00,93.8,94.07,93.63,93.63,19376.0,82.413,82.6503,82.2637,82.2637,19376.0
2020-04-08 10:40:00,93.82,93.89,93.1,93.62,14508.0,82.4306,82.4921,81.798,82.2549,14508.0
2020-04-08 10:50:00,93.78,94.06,93.36,93.78,15856.0,82.3955,82.6415,82.0265,82.3955,15856.0
2020-04-08 11:00:00,93.86,94.8,93.67,94.58,14187.0,82.4658,83.2916,82.2988,83.0984,14187.0
2020-04-08 11:10:00,94.67,95.64,94.66,95.36,26683.0,83.1774,84.0297,83.1686,83.7837,26683.0
2020-04-08 11:20:00,95.47,95.81,95.39,95.74,20673.0,83.8803,84.179,83.81,84.1175,20673.0
2020-04-08 11:30:00,95.79,95.93,95.49,95.89,17364.0,84.1615,84.2845,83.8979,84.2493,17364.0
2020-04-08 11:40:00,95.94,96.01,95.43,95.52,12204.0,84.2933,84.3548,83.8452,83.9242,12204.0
2020-04-08 11:50:00,95.36,95.54,95.05,95.25,22578.0,83.7837,83.9418,83.5113,83.687,22578.0
2020-04-08 12:00:00,95.27,95.39,94.95,95.16,16532.0,83.7046,83.81,83.4234,83.6079,16532.0
2020-04-08 12:10:00,95.14,95.77,95.01,95.74,13584.0,83.5904,84.1439,83.4762,84.1175,13584.0
2020-04-08 12:20:00,95.7,95.98,95.54,95.6,21060.0,84.0824,84.3284,83.9418,83.9945,21060.0
2020-04-08 12:30:00,95.66,95.84,95.26,95.7,22278.0,84.0472,84.2054,83.6958,84.0824,22278.0
2020-04-08 12:40:00,95.69,96.07,95.41,95.99,28551.0,84.0736,84.4075,83.8276,84.3372,28551.0
2020-04-08 12:50:00,95.97,96.11,95.85,96.01,39279.0,84.3196,84.4426,84.2142,84.3548,39279.0
2020-04-08 13:00:00,96.05,96.1,95.66,95.66,16177.0,84.3899,84.4338,84.0472,84.0472,16177.0
2020-04-08 13:10:00,95.68,96.03,95.45,95.95,18483.0,84.0648,84.3723,83.8627,84.302,18483.0
2020-04-08 13:20:00,95.83,95.99,95.71,95.72,17336.0,84.1966,84.3372,84.0912,84.1,17336.0
2020-04-08 13:30:00,95.71,95.79,95.34,95.49,39704.0,84.0912,84.1615,83.7661,83.8979,39704.0
2020-04-08 13:40:00,95.49,95.7,95.36,95.55,22039.0,83.8979,84.0824,83.7837,83.9506,22039.0
2020-04-08 13:50:00,95.59,95.84,95.49,95.65,15766.0,83.9857,84.2054,83.8979,84.0385,15766.0
2020-04-08 14:00:00,95.67,96.22,95.54,96.17,17073.0,84.056,84.5393,83.9418,84.4953,17073.0
2020-04-08 14:10:00,96.14,96.69,96.13,96.65,24399.0,84.469,84.9522,84.4602,84.9171,24399.0
2020-04-08 14:20:00,96.64,97.51,96.44,97.46,38603.0,84.9083,85.6727,84.7326,85.6287,38603.0
2020-04-08 14:30:00,97.51,97.89,97.5,97.6,35781.0,85.6727,86.0065,85.6639,85.7517,35781.0
2020-04-08 14:40:00,97.6,97.84,97.3,97.38,31039.0,85.7517,85.9626,85.4882,85.5584,31039.0
2020-04-08 14:50:00,97.3,97.66,97.3,97.56,46406.0,85.4882,85.8045,85.4882,85.7166,46406.0
2020-04-08 15:00:00,97.55,97.9,97.36,97.88,32826.0,85.7078,86.0153,85.5409,85.9977,32826.0
2020-04-08 15:10:00,97.87,97.89,97.4,97.61,41134.0,85.989,86.0065,85.576,85.7605,41134.0
2020-04-08 15:20:00,97.61,97.95,97.54,97.87,53885.0,85.7605,86.0592,85.699,85.989,53885.0
2020-04-08 15:30:00,97.92,98.37,97.52,97.71,61881.0,86.0329,86.4283,85.6814,85.8484,61881.0
2020-04-08 15:40:00,97.69,97.75,97.24,97.59,50895.0,85.8308,85.8835,85.4354,85.7429,50895.0
2020-04-08 15:50:00,97.58,98.29,97.16,97.27,169420.0,85.7342,86.358,85.3652,85.4618,169420.0
2020-04-09 09:30:00,98.94,99.69,97.8,99.47,60938.0,86.9291,87.588,85.9275,87.3947,60938.0
2020-04-09 09:40:00,99.89,100.99,99.43,100.84,47710.0,87.7637,88.7302,87.3596,88.5984,47710.0
2020-04-09 09:50:00,100.98,101.35,100.27,100.51,27800.0,88.7214,89.0465,88.0976,88.3085,27800.0
2020-04-09 10:00:00,100.61,100.71,100.07,100.52,34291.0,88.3963,88.4842,87.9219,88.3173,34291.0
2020-04-09 10:10:00,100.43,101.12,100.09,100.12,37262.0,88.2382,88.8444,87.9395,87.9658,37262.0
2020-04-09 10:20:00,100.16,101.01,99.63,100.75,21058.0,88.001,88.7478,87.5353,88.5193,21058.0
2020-04-09 10:30:00,100.65,101.18,100.32,100.93,26627.0,88.4315,88.8971,88.1415,88.6775,26627.0
2020-04-09 10:40:00,100.92,101.31,100.53,100.96,26611.0,88.6687,89.0114,88.326,88.7038,26611.0
2020-04-09 10:50:00,100.83,101.13,100.38,100.78,19043.0,88.5896,88.8532,88.1943,88.5457,19043.0
2020-04-09 11:00:00,100.78,100.78,100.16,100.38,18165.0,88.5457,88.5457,88.001,88.1943,18165.0
2020-04-09 11:10:00,100.39,100.53,99.88,99.97,27997.0,88.203,88.326,87.755,87.834,27997.0
2020-04-09 11:20:00,100.04,100.34,99.77,100.23,23512.0,87.8955,88.1591,87.6583,88.0625,23512.0
2020-04-09 11:30:00,100.21,100.67,100.13,100.49,14220.0,88.0449,88.449,87.9746,88.2909,14220.0
2020-04-09 11:40:00,100.57,100.74,100.41,100.71,18702.0,88.3612,88.5106,88.2206,88.4842,18702.0
2020-04-09 11:50:00,100.73,100.78,100.24,100.78,22566.0,88.5018,88.5457,88.0713,88.5457,22566.0
2020-04-09 12:00:00,100.77,100.95,100.5,100.84,20473.0,88.5369,88.6951,88.2997,88.5984,20473.0
2020-04-09 12:10:00,100.91,101.21,100.64,101.13,20171.0,88.6599,88.9235,88.4227,88.8532,20171.0
2020-04-09 12:20:00,101.13,101.13,100.77,100.87,16342.0,88.8532,88.8532,88.5369,88.6248,16342.0
2020-04-09 12:30:00,100.89,101.23,100.83,101.23,57534.0,88.6423,88.9411,88.5896,88.9411,57534.0
2020-04-09 12:40:00,101.21,101.81,101.17,101.74,16110.0,88.9235,89.4507,88.8884,89.3892,16110.0
2020-04-09 12:50:00,101.69,102.19,101.61,101.92,26801.0,89.3452,89.7845,89.2749,89.5473,26801.0
2020-04-09 13:00:00,102.0,102.03,101.81,101.93,23342.0,89.6176,89.644,89.4507,89.5561,23342.0
2020-04-09 13:10:00,101.99,101.99,101.49,101.76,17776.0,89.6088,89.6088,89.1695,89.4067,17776.0
2020-04-09 13:20:00,101.71,101.72,101.24,101.42,31077.0,89.3628,89.3716,88.9499,89.108,31077.0
2020-04-09 13:30:00,101.48,101.54,100.94,100.94,47906.0,89.1607,89.2134,88.6863,88.6863,47906.0
2020-04-09 13:40:00,101.01,101.08,100.5,100.55,26284.0,88.7478,88.8093,88.2997,88.3436,26284.0
2020-04-09 13:50:00,100.52,100.76,100.26,100.65,29138.0,88.3173,88.5281,88.0888,88.4315,29138.0
2020-04-09 14:00:00,100.6,100.73,99.75,99.91,24497.0,88.3875,88.5018,87.6407,87.7813,24497.0
2020-04-09 14:10:00,99.98,100.09,99.49,99.65,44073.0,87.8428,87.9395,87.4123,87.5529,44073.0
2020-04-09 14:20:00,99.74,100.4,99.54,99.92,38206.0,87.6319,88.2118,87.4562,87.7901,38206.0
2020-04-09 14:30:00,99.9,100.46,99.84,100.18,35182.0,87.7725,88.2645,87.7198,88.0185,35182.0
2020-04-09 14:40:00,100.25,100.39,99.59,99.61,38897.0,88.08,88.203,87.5002,87.5177,38897.0
2020-04-09 14:50:00,99.68,99.68,98.6,98.94,57368.0,87.5792,87.5792,86.6303,86.9291,57368.0
2020-04-09 15:00:00,98.92,99.44,98.84,99.37,80990.0,86.9115,87.3684,86.8412,87.3069,80990.0
2020-04-09 15:10:00,99.43,99.93,99.36,99.62,58357.0,87.3596,87.7989,87.2981,87.5265,58357.0
2020-04-09 15:20:00,99.67,100.32,99.41,100.32,50075.0,87.5704,88.1415,87.342,88.1415,50075.0
2020-04-09 15:30:00,100.4,100.67,99.99,100.45,56033.0,88.2118,88.449,87.8516,88.2558,56033.0
2020-04-09 15:40:00,100.45,100.69,99.73,99.87,72220.0,88.2558,88.4666,87.6232,87.7462,72220.0
2020-04-09 15:50:00,99.94,100.83,99.87,100.34,191095.0,87.8077,88.5896,87.7462,88.1591,191095.0
2020-04-13 09:30:00,101.82,102.25,99.93,100.17,46314.0,89.4594,89.8372,87.7989,88.0097,46314.0
2020-04-13 09:40:00,100.52,100.52,99.14,99.41,19058.0,88.3173,88.3173,87.1048,87.342,19058.0
2020-04-13 09:50:00,99.29,99.81,99.21,99.24,17989.0,87.2366,87.6935,87.1663,87.1926,17989.0
2020-04-13 10:00:00,99.21,100.18,99.14,99.98,24303.0,87.1663,88.0185,87.1048,87.8428,24303.0
2020-04-13 10:10:00,99.98,100.27,98.74,98.96,52133.0,87.8428,88.0976,86.7533,86.9466,52133.0
2020-04-13 10:20:00,98.95,99.1,98.46,99.03,13869.0,86.9379,87.0696,86.5073,87.0081,13869.0
2020-04-13 10:30:00,98.91,99.22,98.8,99.08,25507.0,86.9027,87.1751,86.8061,87.0521,25507.0
2020-04-13 10:40:00,99.08,99.35,98.76,99.07,23764.0,87.0521,87.2893,86.7709,87.0433,23764.0
2020-04-13 10:50:00,99.01,99.01,98.66,98.86,15508.0,86.9906,86.9906,86.6831,86.8588,15508.0
2020-04-13 11:00:00,98.79,98.79,98.05,98.09,24952.0,86.7973,86.7973,86.1471,86.1823,24952.0
2020-04-13 11:10:00,98.17,98.56,98.03,98.39,19726.0,86.2525,86.5952,86.1295,86.4458,19726.0
2020-04-13 11:20:00,98.33,98.51,98.04,98.39,48377.0,86.3931,86.5513,86.1383,86.4458,48377.0
2020-04-13 11:30:00,98.33,98.45,98.07,98.42,24713.0,86.3931,86.4985,86.1647,86.4722,24713.0
2020-04-13 11:40:00,98.35,98.5,98.02,98.46,17665.0,86.4107,86.5425,86.1207,86.5073,17665.0
2020-04-13 11:50:00,98.47,98.75,98.39,98.49,12132.0,86.5161,86.7621,86.4458,86.5337,12132.0
2020-04-13 12:00:00,98.43,98.88,98.43,98.88,9668.0,86.481,86.8763,86.481,86.8763,9668.0
2020-04-13 12:10:00,98.88,99.23,98.82,99.14,11977.0,86.8763,87.1839,86.8236,87.1048,11977.0
2020-04-13 12:20:00,99.15,99.2,98.76,98.85,10744.0,87.1136,87.1575,86.7709,86.85,10744.0
2020-04-13 12:30:00,98.72,98.76,98.25,98.29,11632.0,86.7358,86.7709,86.3228,86.358,11632.0
2020-04-13 12:40:00,98.43,98.87,98.38,98.81,8044.0,86.481,86.8676,86.437,86.8148,8044.0
2020-04-13 12:50:00,98.74,98.74,98.29,98.43,7851.0,86.7533,86.7533,86.358,86.481,7851.0
2020-04-13 13:00:00,98.43,98.63,98.17,98.63,15951.0,86.481,86.6567,86.2525,86.6567,15951.0
2020-04-13 13:10:00,98.48,98.48,97.89,98.17,13260.0,86.5249,86.5249,86.0065,86.2525,13260.0
2020-04-13 13:20:00,98.15,98.35,97.99,98.15,13342.0,86.235,86.4107,86.0944,86.235,13342.0
2020-04-13 13:30:00,98.15,98.31,98.04,98.3,16117.0,86.235,86.3755,86.1383,86.3668,16117.0
2020-04-13 13:40:00,98.29,98.3,97.97,98.03,12788.0,86.358,86.3668,86.0768,86.1295,12788.0
2020-04-13 13:50:00,97.98,98.2,97.97,98.03,16270.0,86.0856,86.2789,86.0768,86.1295,16270.0
2020-04-13 14:00:00,98.04,98.27,97.89,97.98,15526.0,86.1383,86.3404,86.0065,86.0856,15526.0
2020-04-13 14:10:00,97.9,97.9,97.46,97.69,10451.0,86.0153,86.0153,85.6287,85.8308,10451.0
2020-04-13 14:20:00,97.64,97.82,97.4,97.78,20319.0,85.7869,85.945,85.576,85.9099,20319.0
2020-04-13 14:30:00,97.87,97.98,97.53,97.59,28956.0,85.989,86.0856,85.6902,85.7429,28956.0
2020-04-13 14:40:00,97.65,97.8,97.45,97.68,24586.0,85.7957,85.9275,85.6199,85.822,24586.0
2020-04-13 14:50:00,97.67,97.83,97.58,97.76,15317.0,85.8132,85.9538,85.7342,85.8923,15317.0
2020-04-13 15:00:00,97.71,97.71,97.38,97.53,21000.0,85.8484,85.8484,85.5584,85.6902,21000.0
2020-04-13 15:10:00,97.53,98.09,97.5,98.09,28328.0,85.6902,86.1823,85.6639,86.1823,28328.0
2020-04-13 15:20:00,98.1,98.34,97.97,98.15,26768.0,86.191,86.4019,86.0768,86.235,26768.0
2020-04-13 15:30:00,98.18,98.52,97.99,98.4,48150.0,86.2613,86.5601,86.0944,86.4546,48150.0
2020-04-13 15:40:00,98.46,98.92,98.23,98.79,32855.0,86.5073,86.9115,86.3053,86.7973,32855.0
2020-04-13 15:50:00,98.51,98.72,97.8,98.0,105045.0,86.5513,86.7358,85.9275,86.1032,105045.0
2020-04-14 09:30:00,100.11,100.62,99.12,99.87,71301.0,87.957,88.4051,87.0872,87.7462,71301.0
2020-04-14 09:40:00,99.86,100.46,99.39,100.26,63713.0,87.7374,88.2645,87.3244,88.0888,63713.0
2020-04-14 09:50:00,100.42,101.01,100.13,100.83,34770.0,88.2294,88.7478,87.9746,88.5896,34770.0
2020-04-14 10:00:00,100.94,101.31,100.8,101.18,23108.0,88.6863,89.0114,88.5633,88.8971,23108.0
2020-04-14 10:10:00,101.23,101.73,101.09,101.6,25552.0,88.9411,89.3804,88.8181,89.2662,25552.0
2020-04-14 10:20:00,101.61,101.64,100.92,101.06,22872.0,89.2749,89.3013,88.6687,88.7917,22872.0
2020-04-14 10:30:00,101.06,101.15,100.51,100.51,19896.0,88.7917,88.8708,88.3085,88.3085,19896.0
2020-04-14 10:40:00,100.55,100.98,100.32,100.95,25872.0,88.3436,88.7214,88.1415,88.6951,25872.0
2020-04-14 10:50:00,100.93,101.08,100.3,100.33,27656.0,88.6775,88.8093,88.124,88.1503,27656.0
2020-04-14 11:00:00,100.37,100.57,99.51,99.77,22636.0,88.1855,88.3612,87.4299,87.6583,22636.0
2020-04-14 11:10:00,99.75,99.94,99.21,99.37,22550.0,87.6407,87.8077,87.1663,87.3069,22550.0
2020-04-14 11:20:00,99.28,100.01,99.11,99.84,22422.0,87.2278,87.8692,87.0784,87.7198,22422.0
2020-04-14 11:30:00,99.84,100.36,99.82,99.95,18146.0,87.7198,88.1767,87.7022,87.8165,18146.0
2020-04-14 11:40:00,99.85,100.21,99.79,99.93,15840.0,87.7286,88.0449,87.6759,87.7989,15840.0
2020-04-14 11:50:00,99.94,100.16,99.59,99.62,16605.0,87.8077,88.001,87.5002,87.5265,16605.0
2020-04-14 12:00:00,99.66,100.41,99.64,100.2,18365.0,87.5617,88.2206,87.5441,88.0361,18365.0
2020-04-14 12:10:00,100.22,100.52,100.16,100.35,16896.0,88.0537,88.3173,88.001,88.1679,16896.0
2020-04-14 12:20:00,100.38,100.53,100.08,100.09,15400.0,88.1943,88.326,87.9307,87.9395,15400.0
2020-04-14 12:30:00,100.17,100.45,100.09,100.1,27575.0,88.0097,88.2558,87.9395,87.9482,27575.0
2020-04-14 12:40:00,100.09,100.26,100.0,100.1,12405.0,87.9395,88.0888,87.8604,87.9482,12405.0
2020-04-14 12:50:00,100.14,100.42,100.12,100.14,19154.0,87.9834,88.2294,87.9658,87.9834,19154.0
2020-04-14 13:00:00,100.16,100.3,99.99,100.26,13844.0,88.001,88.124,87.8516,88.0888,13844.0
2020-04-14 13:10:00,100.23,100.34,100.17,100.22,13216.0,88.0625,88.1591,88.0097,88.0537,13216.0
2020-04-14 13:20:00,100.18,100.49,100.18,100.49,23165.0,88.0185,88.2909,88.0185,88.2909,23165.0
2020-04-14 13:30:00,100.51,100.81,100.41,100.81,28691.0,88.3085,88.5721,88.2206,88.5721,28691.0
2020-04-14 13:40:00,100.76,100.81,100.6,100.66,32183.0,88.5281,88.5721,88.3875,88.4403,32183.0
2020-04-14 13:50:00,100.66,100.66,100.24,100.55,17055.0,88.4403,88.4403,88.0713,88.3436,17055.0
2020-04-14 14:00:00,100.55,100.84,100.48,100.53,20803.0,88.3436,88.5984,88.2821,88.326,20803.0
2020-04-14 14:10:00,100.54,101.1,100.54,100.99,31368.0,88.3348,88.8268,88.3348,88.7302,31368.0
2020-04-14 14:20:00,101.03,101.03,100.65,100.67,38231.0,88.7653,88.7653,88.4315,88.449,38231.0
2020-04-14 14:30:00,100.7,100.94,100.46,100.89,20603.0,88.4754,88.6863,88.2645,88.6423,20603.0
2020-04-14 14:40:00,100.91,101.06,100.57,100.94,68740.0,88.6599,88.7917,88.3612,88.6863,68740.0
2020-04-14 14:50:00,100.91,101.33,100.84,101.19,28748.0,88.6599,89.0289,88.5984,88.9059,28748.0
2020-04-14 15:00:00,101.18,101.26,100.93,101.26,21096.0,88.8971,88.9674,88.6775,88.9674,21096.0
2020-04-14 15:10:00,101.27,101.42,101.03,101.36,37841.0,88.9762,89.108,88.7653,89.0553,37841.0
2020-04-14 15:20:00,101.33,101.66,101.16,101.64,39375.0,89.0289,89.3189,88.8796,89.3013,39375.0
2020-04-14 15:30:00,101.64,101.95,101.62,101.95,53350.0,89.3013,89.5737,89.2837,89.5737,53350.0
2020-04-14 15:40:00,101.96,102.24,101.76,102.24,51244.0,89.5824,89.8285,89.4067,89.8285,51244.0
2020-04-14 15:50:00,102.85,103.11,102.25,102.44,206683.0,90.3644,90.5928,89.8372,90.0042,206683.0
2020-04-15 09:30:00,98.73,99.73,98.29,99.23,61610.0,86.7446,87.6232,86.358,87.1839,61610.0
2020-04-15 09:40:00,99.41,99.68,98.61,99.15,28767.0,87.342,87.5792,86.6391,87.1136,28767.0
2020-04-15 09:50:00,99.18,99.77,98.84,99.54,35649.0,87.1399,87.6583,86.8412,87.4562,35649.0
2020-04-15 10:00:00,99.52,99.6,98.9,99.59,24945.0,87.4387,87.5089,86.8939,87.5002,24945.0
2020-04-15 10:10:00,99.61,99.9,98.9,98.98,18746.0,87.5177,87.7725,86.8939,86.9642,18746.0
2020-04-15 10:20:00,98.99,99.06,98.61,98.69,20575.0,86.973,87.0345,86.6391,86.7094,20575.0
2020-04-15 10:30:00,98.61,98.84,98.2,98.3,22556.0,86.6391,86.8412,86.2789,86.3668,22556.0
2020-04-15 10:40:00,98.25,98.6,98.11,98.47,17896.0,86.3228,86.6303,86.1998,86.5161,17896.0
2020-04-15 10:50:00,98.43,98.94,98.39,98.69,33975.0,86.481,86.9291,86.4458,86.7094,33975.0
2020-04-15 11:00:00,98.7,98.7,98.13,98.32,14754.0,86.7182,86.7182,86.2174,86.3843,14754.0
2020-04-15 11:10:00,98.39,98.58,98.07,98.16,12159.0,86.4458,86.6128,86.1647,86.2438,12159.0
2020-04-15 11:20:00,98.11,98.43,98.05,98.43,19469.0,86.1998,86.481,86.1471,86.481,19469.0
2020-04-15 11:30:00,98.48,98.97,98.42,98.67,13925.0,86.5249,86.9554,86.4722,86.6918,13925.0
2020-04-15 11:40:00,98.68,98.73,98.24,98.38,13518.0,86.7006,86.7446,86.314,86.437,13518.0
2020-04-15 11:50:00,98.43,98.56,98.16,98.24,13558.0,86.481,86.5952,86.2438,86.314,13558.0
2020-04-15 12:00:00,98.27,98.54,98.06,98.09,18867.0,86.3404,86.5776,86.1559,86.1823,18867.0
2020-04-15 12:10:00,98.11,98.23,97.98,98.23,28105.0,86.1998,86.3053,86.0856,86.3053,28105.0
2020-04-15 12:20:00,98.19,98.43,98.08,98.37,19031.0,86.2701,86.481,86.1735,86.4283,19031.0
2020-04-15 12:30:00,98.36,98.5,98.2,98.24,26905.0,86.4195,86.5425,86.2789,86.314,26905.0
2020-04-15 12:40:00,98.24,98.62,98.2,98.58,11342.0,86.314,86.6479,86.2789,86.6128,11342.0
2020-04-15 12:50:00,98.59,98.95,98.59,98.8,10432.0,86.6216,86.9379,86.6216,86.8061,10432.0
2020-04-15 13:00:00,98.77,99.18,98.72,99.16,13430.0,86.7797,87.1399,86.7358,87.1224,13430.0
2020-04-15 13:10:00,99.22,99.82,99.12,99.69,60325.0,87.1751,87.7022,87.0872,87.588,60325.0
2020-04-15 13:20:00,99.7,99.77,98.73,98.86,27168.0,87.5968,87.6583,86.7446,86.8588,27168.0
2020-04-15 13:30:00,98.83,98.95,98.68,98.86,17752.0,86.8324,86.9379,86.7006,86.8588,17752.0
2020-04-15 13:40:00,98.83,99.09,98.75,98.98,27851.0,86.8324,87.0609,86.7621,86.9642,27851.0
2020-04-15 13:50:00,98.98,99.07,98.78,98.84,20337.0,86.9642,87.0433,86.7885,86.8412,20337.0
2020-04-15 14:00:00,98.88,99.25,98.88,99.0,17119.0,86.8763,87.2014,86.8763,86.9818,17119.0
2020-04-15 14:10:00,99.03,99.46,99.03,99.27,22359.0,87.0081,87.3859,87.0081,87.219,22359.0
2020-04-15 14:20:00,99.26,99.47,99.13,99.42,27674.0,87.2102,87.3947,87.096,87.3508,27674.0
2020-04-15 14:30:00,99.42,99.87,99.37,99.8,14553.0,87.3508,87.7462,87.3069,87.6847,14553.0
2020-04-15 14:40:00,99.78,99.78,99.27,99.3,22313.0,87.6671,87.6671,87.219,87.2454,22313.0
2020-04-15 14:50:00,99.28,99.28,98.95,99.14,24188.0,87.2278,87.2278,86.9379,87.1048,24188.0
2020-04-15 15:00:00,99.08,99.13,98.88,99.0,41450.0,87.0521,87.096,86.8763,86.9818,41450.0
2020-04-15 15:10:00,99.0,99.12,98.91,99.02,30307.0,86.9818,87.0872,86.9027,86.9994,30307.0
2020-04-15 15:20:00,99.03,99.1,98.72,98.94,19113.0,87.0081,87.0696,86.7358,86.9291,19113.0
2020-04-15 15:30:00,98.94,99.0,98.2,98.2,52061.0,86.9291,86.9818,86.2789,86.2789,52061.0
2020-04-15 15:40:00,98.2,98.32,97.92,98.08,48080.0,86.2789,86.3843,86.0329,86.1735,48080.0
2020-04-15 15:50:00,97.95,97.99,97.47,97.94,145748.0,86.0592,86.0944,85.6375,86.0505,145748.0
2020-04-16 09:30:00,97.77,98.93,97.67,98.23,49037.0,85.9011,86.9203,85.8132,86.3053,49037.0
2020-04-16 09:40:00,98.23,99.01,98.23,98.31,56208.0,86.3053,86.9906,86.3053,86.3755,56208.0
2020-04-16 09:50:00,98.31,98.38,97.61,97.74,30094.0,86.3755,86.437,85.7605,85.8747,30094.0
2020-04-16 10:00:00,97.74,98.32,97.62,98.04,33935.0,85.8747,86.3843,85.7693,86.1383,33935.0
2020-04-16 10:10:00,98.04,98.64,98.03,98.2,30591.0,86.1383,86.6655,86.1295,86.2789,30591.0
2020-04-16 10:20:00,98.05,98.34,98.05,98.23,24082.0,86.1471,86.4019,86.1471,86.3053,24082.0
2020-04-16 10:30:00,98.22,98.72,98.21,98.45,26567.0,86.2965,86.7358,86.2877,86.4985,26567.0
2020-04-16 10:40:00,98.37,99.02,98.31,98.89,26727.0,86.4283,86.9994,86.3755,86.8851,26727.0
2020-04-16 10:50:00,98.82,99.61,98.71,99.61,34043.0,86.8236,87.5177,86.727,87.5177,34043.0
2020-04-16 11:00:00,99.67,100.11,99.57,100.03,35197.0,87.5704,87.957,87.4826,87.8867,35197.0
2020-04-16 11:10:00,100.03,100.1,99.59,99.74,30203.0,87.8867,87.9482,87.5002,87.6319,30203.0
2020-04-16 11:20:00,99.74,99.74,99.24,99.28,25421.0,87.6319,87.6319,87.1926,87.2278,25421.0
2020-04-16 11:30:00,99.24,99.44,99.11,99.18,26867.0,87.1926,87.3684,87.0784,87.1399,26867.0
2020-04-16 11:40:00,99.2,99.35,99.03,99.17,21745.0,87.1575,87.2893,87.0081,87.1311,21745.0
2020-04-16 11:50:00,99.18,99.65,99.18,99.6,17997.0,87.1399,87.5529,87.1399,87.5089,17997.0
2020-04-16 12:00:00,99.59,99.64,98.87,98.87,27115.0,87.5002,87.5441,86.8676,86.8676,27115.0
2020-04-16 12:10:00,98.89,98.92,98.53,98.6,16277.0,86.8851,86.9115,86.5688,86.6303,16277.0
2020-04-16 12:20:00,98.55,98.58,98.41,98.51,25644.0,86.5864,86.6128,86.4634,86.5513,25644.0
2020-04-16 12:30:00,98.5,98.57,98.19,98.57,16647.0,86.5425,86.604,86.2701,86.604,16647.0
2020-04-16 12:40:00,98.58,98.88,98.55,98.82,15090.0,86.6128,86.8763,86.5864,86.8236,15090.0
2020-04-16 12:50:00,98.8,99.09,98.72,99.04,13343.0,86.8061,87.0609,86.7358,87.0169,13343.0
2020-04-16 13:00:00,99.04,99.18,98.94,99.09,15919.0,87.0169,87.1399,86.9291,87.0609,15919.0
2020-04-16 13:10:00,99.05,99.54,99.03,99.34,14546.0,87.0257,87.4562,87.0081,87.2805,14546.0
2020-04-16 13:20:00,99.36,99.43,99.15,99.32,22043.0,87.2981,87.3596,87.1136,87.2629,22043.0
2020-04-16 13:30:00,99.3,99.54,99.25,99.37,17359.0,87.2454,87.4562,87.2014,87.3069,17359.0
2020-04-16 13:40:00,99.37,99.62,99.35,99.56,15137.0,87.3069,87.5265,87.2893,87.4738,15137.0
2020-04-16 13:50:00,99.55,99.62,99.1,99.32,15832.0,87.465,87.5265,87.0696,87.2629,15832.0
2020-04-16 14:00:00,99.28,99.63,99.1,99.63,19704.0,87.2278,87.5353,87.0696,87.5353,19704.0
2020-04-16 14:10:00,99.58,100.14,99.55,99.81,24059.0,87.4914,87.9834,87.465,87.6935,24059.0
2020-04-16 14:20:00,99.75,100.06,99.67,99.88,34552.0,87.6407,87.9131,87.5704,87.755,34552.0
2020-04-16 14:30:00,99.81,100.05,99.76,99.85,28724.0,87.6935,87.9043,87.6495,87.7286,28724.0
2020-04-16 14:40:00,99.86,99.92,99.6,99.7,20190.0,87.7374,87.7901,87.5089,87.5968,20190.0
2020-04-16 14:50:00,99.64,99.72,99.47,99.63,20056.0,87.5441,87.6144,87.3947,87.5353,20056.0
2020-04-16 15:00:00,99.68,99.75,99.32,99.42,23937.0,87.5792,87.6407,87.2629,87.3508,23937.0
2020-04-16 15:10:00,99.44,99.74,99.4,99.61,26359.0,87.3684,87.6319,87.3332,87.5177,26359.0
2020-04-16 15:20:00,99.6,100.03,99.57,99.98,26193.0,87.5089,87.8867,87.4826,87.8428,26193.0
2020-04-16 15:30:00,99.98,100.1,99.67,99.71,47816.0,87.8428,87.9482,87.5704,87.6056,47816.0
2020-04-16 15:40:00,99.72,100.07,99.66,100.01,61070.0,87.6144,87.9219,87.5617,87.8692,61070.0
2020-04-16 15:50:00,99.98,100.24,99.74,99.99,163717.0,87.8428,88.0713,87.6319,87.8516,163717.0
2020-04-17 09:30:00,103.0,103.95,102.28,103.03,176199.0,90.4962,91.3309,89.8636,90.5226,176199.0
2020-04-17 09:40:00,103.05,103.05,101.73,101.85,61424.0,90.5401,90.5401,89.3804,89.4858,61424.0
2020-04-17 09:50:00,101.81,102.21,101.37,101.79,52519.0,89.4507,89.8021,89.0641,89.4331,52519.0
2020-04-17 10:00:00,101.79,102.25,101.27,101.77,48993.0,89.4331,89.8372,88.9762,89.4155,48993.0
2020-04-17 10:10:00,101.84,101.95,100.63,100.64,22111.0,89.477,89.5737,88.4139,88.4227,22111.0
2020-04-17 10:20:00,100.64,101.22,100.54,100.98,18475.0,88.4227,88.9323,88.3348,88.7214,18475.0
2020-04-17 10:30:00,101.07,101.08,100.52,100.58,26102.0,88.8005,88.8093,88.3173,88.37,26102.0
2020-04-17 10:40:00,100.64,100.95,100.56,100.63,24430.0,88.4227,88.6951,88.3524,88.4139,24430.0
2020-04-17 10:50:00,100.73,101.03,100.67,100.72,17455.0,88.5018,88.7653,88.449,88.493,17455.0
2020-04-17 11:00:00,100.69,101.04,100.66,101.02,24222.0,88.4666,88.7741,88.4403,88.7566,24222.0
2020-04-17 11:10:00,101.06,101.06,100.48,100.55,16839.0,88.7917,88.7917,88.2821,88.3436,16839.0
2020-04-17 11:20:00,100.56,100.62,100.12,100.26,21627.0,88.3524,88.4051,87.9658,88.0888,21627.0
2020-04-17 11:30:00,100.27,101.26,100.17,101.22,28571.0,88.0976,88.9674,88.0097,88.9323,28571.0
2020-04-17 11:40:00,101.27,101.27,100.81,100.89,25003.0,88.9762,88.9762,88.5721,88.6423,25003.0
2020-04-17 11:50:00,100.85,100.99,100.61,100.99,15046.0,88.6072,88.7302,88.3963,88.7302,15046.0
2020-04-17 12:00:00,100.99,101.44,100.87,101.2,38832.0,88.7302,89.1256,88.6248,88.9147,38832.0
2020-04-17 12:10:00,101.19,101.45,101.12,101.45,28694.0,88.9059,89.1344,88.8444,89.1344,28694.0
2020-04-17 12:20:00,101.4,101.54,101.28,101.45,22509.0,89.0904,89.2134,88.985,89.1344,22509.0
2020-04-17 12:30:00,101.48,101.79,101.34,101.75,58125.0,89.1607,89.4331,89.0377,89.3979,58125.0
2020-04-17 12:40:00,101.75,102.23,101.72,102.23,29603.0,89.3979,89.8197,89.3716,89.8197,29603.0
2020-04-17 12:50:00,102.23,102.27,102.05,102.13,31193.0,89.8197,89.8548,89.6615,89.7318,31193.0
2020-04-17 13:00:00,102.11,102.49,102.05,102.38,27578.0,89.7142,90.0481,89.6615,89.9515,27578.0
2020-04-17 13:10:00,102.39,102.84,102.36,102.81,26428.0,89.9602,90.3556,89.9339,90.3293,26428.0
2020-04-17 13:20:00,102.81,102.81,102.21,102.31,45711.0,90.3293,90.3293,89.8021,89.89,45711.0
2020-04-17 13:30:00,102.33,102.65,102.3,102.65,29070.0,89.9075,90.1887,89.8812,90.1887,29070.0
2020-04-17 13:40:00,102.64,102.87,102.42,102.53,44107.0,90.1799,90.382,89.9866,90.0833,44107.0
2020-04-17 13:50:00,102.51,103.06,102.51,103.0,34711.0,90.0657,90.5489,90.0657,90.4962,34711.0
2020-04-17 14:00:00,102.99,103.03,102.62,102.9,60075.0,90.4874,90.5226,90.1623,90.4083,60075.0
2020-04-17 14:10:00,102.92,103.07,102.77,102.94,42709.0,90.4259,90.5577,90.2941,90.4435,42709.0
2020-04-17 14:20:00,102.99,103.48,102.94,103.21,54806.0,90.4874,90.9179,90.4435,90.6807,54806.0
2020-04-17 14:30:00,103.22,103.64,103.15,103.61,75557.0,90.6895,91.0585,90.628,91.0321,75557.0
2020-04-17 14:40:00,103.59,103.78,103.37,103.69,49193.0,91.0146,91.1815,90.8213,91.1024,49193.0
2020-04-17 14:50:00,103.7,103.82,103.51,103.8,54401.0,91.1112,91.2167,90.9443,91.1991,54401.0
2020-04-17 15:00:00,103.8,104.09,103.66,104.0,44624.0,91.1991,91.4539,91.0761,91.3748,44624.0
2020-04-17 15:10:00,104.02,104.22,103.95,104.16,41377.0,91.3924,91.5681,91.3309,91.5154,41377.0
2020-04-17 15:20:00,104.16,104.18,103.9,104.16,48482.0,91.5154,91.5329,91.2869,91.5154,48482.0
2020-04-17 15:30:00,104.16,104.64,104.13,104.61,82910.0,91.5154,91.9371,91.489,91.9107,82910.0
2020-04-17 15:40:00,104.61,105.14,104.55,105.05,109870.0,91.9107,92.3764,91.858,92.2973,109870.0
2020-04-17 15:50:00,105.09,105.79,104.72,104.92,322173.0,92.3325,92.9475,92.0074,92.1831,322173.0
2020-04-20 09:30:00,103.18,104.29,102.54,103.03,64083.0,90.6543,91.6296,90.092,90.5226,64083.0
2020-04-20 09:40:00,103.05,103.99,102.78,103.69,21003.0,90.5401,91.366,90.3029,91.1024,21003.0
2020-04-20 09:50:00,103.73,103.99,103.46,103.65,32071.0,91.1376,91.366,90.9004,91.0673,32071.0
2020-04-20 10:00:00,103.65,104.33,103.34,104.26,34969.0,91.0673,91.6647,90.7949,91.6032,34969.0
2020-04-20 10:10:00,104.21,104.53,104.07,104.16,33560.0,91.5593,91.8405,91.4363,91.5154,33560.0
2020-04-20 10:20:00,104.12,104.16,103.79,103.89,16886.0,91.4802,91.5154,91.1903,91.2782,16886.0
2020-04-20 10:30:00,103.87,104.13,103.69,103.73,18383.0,91.2606,91.489,91.1024,91.1376,18383.0
2020-04-20 10:40:00,103.77,104.45,103.73,104.19,17459.0,91.1727,91.7702,91.1376,91.5417,17459.0
2020-04-20 10:50:00,104.18,104.41,104.01,104.28,28436.0,91.5329,91.735,91.3836,91.6208,28436.0
2020-04-20 11:00:00,104.21,104.63,104.16,104.4,40944.0,91.5593,91.9283,91.5154,91.7262,40944.0
2020-04-20 11:10:00,104.4,104.75,104.13,104.7,41617.0,91.7262,92.0338,91.489,91.9898,41617.0
2020-04-20 11:20:00,104.67,104.77,104.57,104.73,17474.0,91.9635,92.0513,91.8756,92.0162,17474.0
2020-04-20 11:30:00,104.68,105.08,104.57,105.08,15267.0,91.9723,92.3237,91.8756,92.3237,15267.0
2020-04-20 11:40:00,105.08,105.26,104.96,105.03,12177.0,92.3237,92.4818,92.2183,92.2798,12177.0
2020-04-20 11:50:00,105.07,105.27,104.76,104.8,26342.0,92.3149,92.4906,92.0425,92.0777,26342.0
2020-04-20 12:00:00,104.86,104.9,104.45,104.69,16482.0,92.1304,92.1655,91.7702,91.981,16482.0
2020-04-20 12:10:00,104.69,104.69,104.29,104.39,13801.0,91.981,91.981,91.6296,91.7175,13801.0
2020-04-20 12:20:00,104.39,104.48,104.28,104.31,14705.0,91.7175,91.7965,91.6208,91.6472,14705.0
2020-04-20 12:30:00,104.32,104.56,104.26,104.49,9051.0,91.656,91.8668,91.6032,91.8053,9051.0
2020-04-20 12:40:00,104.47,104.55,104.32,104.46,9751.0,91.7877,91.858,91.656,91.779,9751.0
2020-04-20 12:50:00,104.36,104.42,104.12,104.25,18585.0,91.6911,91.7438,91.4802,91.5945,18585.0
2020-04-20 13:00:00,104.26,104.26,103.87,103.87,14329.0,91.6032,91.6032,91.2606,91.2606,14329.0
2020-04-20 13:10:00,103.87,103.87,103.59,103.77,15858.0,91.2606,91.2606,91.0146,91.1727,15858.0
2020-04-20 13:20:00,103.78,103.92,103.62,103.83,15552.0,91.1815,91.3045,91.0409,91.2254,15552.0
2020-04-20 13:30:00,103.82,103.82,103.39,103.48,13245.0,91.2167,91.2167,90.8389,90.9179,13245.0
2020-04-20 13:40:00,103.56,103.8,103.51,103.68,14526.0,90.9882,91.1991,90.9443,91.0936,14526.0
2020-04-20 13:50:00,103.67,103.87,103.57,103.76,20629.0,91.0849,91.2606,90.997,91.1639,20629.0
2020-04-20 14:00:00,103.71,103.84,103.53,103.65,16090.0,91.12,91.2342,90.9619,91.0673,16090.0
2020-04-20 14:10:00,103.64,103.73,103.2,103.25,18506.0,91.0585,91.1376,90.6719,90.7158,18506.0
2020-04-20 14:20:00,103.25,103.31,102.77,102.82,17116.0,90.7158,90.7686,90.2941,90.338,17116.0
2020-04-20 14:30:00,102.84,103.06,102.74,102.82,22469.0,90.3556,90.5489,90.2678,90.338,22469.0
2020-04-20 14:40:00,102.8,102.96,102.48,102.95,25164.0,90.3205,90.4611,90.0393,90.4523,25164.0
2020-04-20 14:50:00,102.95,102.95,101.86,101.86,37757.0,90.4523,90.4523,89.4946,89.4946,37757.0
2020-04-20 15:00:00,101.94,102.29,101.72,101.95,28197.0,89.5649,89.8724,89.3716,89.5737,28197.0
2020-04-20 15:10:00,101.94,102.11,101.65,101.67,42448.0,89.5649,89.7142,89.3101,89.3277,42448.0
2020-04-20 15:20:00,101.69,101.9,101.49,101.75,47989.0,89.3452,89.5297,89.1695,89.3979,47989.0
2020-04-20 15:30:00,101.78,102.37,101.72,101.97,42859.0,89.4243,89.9427,89.3716,89.5912,42859.0
2020-04-20 15:40:00,101.97,102.26,101.92,102.18,55643.0,89.5912,89.846,89.5473,89.7757,55643.0
2020-04-20 15:50:00,102.22,103.16,102.06,102.59,164237.0,89.8109,90.6368,89.6703,90.136,164237.0
2020-04-21 09:30:00,99.28,100.62,98.42,100.0,50608.0,87.2278,88.4051,86.4722,87.8604,50608.0
2020-04-21 09:40:00,100.08,101.76,100.07,101.37,61380.0,87.9307,89.4067,87.9219,89.0641,61380.0
2020-04-21 09:50:00,101.36,101.91,101.01,101.77,25859.0,89.0553,89.5385,88.7478,89.4155,25859.0
2020-04-21 10:00:00,101.77,102.27,101.68,101.75,32578.0,89.4155,89.8548,89.3364,89.3979,32578.0
2020-04-21 10:10:00,101.75,101.9,101.13,101.5,22091.0,89.3979,89.5297,88.8532,89.1783,22091.0
2020-04-21 10:20:00,101.5,101.82,101.32,101.53,16329.0,89.1783,89.4594,89.0201,89.2046,16329.0
2020-04-21 10:30:00,101.72,101.78,101.25,101.33,18949.0,89.3716,89.4243,88.9586,89.0289,18949.0
2020-04-21 10:40:00,101.3,101.74,101.17,101.66,18657.0,89.0026,89.3892,88.8884,89.3189,18657.0
2020-04-21 10:50:00,101.67,101.75,101.28,101.28,18725.0,89.3277,89.3979,88.985,88.985,18725.0
2020-04-21 11:00:00,101.15,101.18,100.51,100.61,14619.0,88.8708,88.8971,88.3085,88.3963,14619.0
2020-04-21 11:10:00,100.69,100.69,100.24,100.69,16472.0,88.4666,88.4666,88.0713,88.4666,16472.0
2020-04-21 11:20:00,100.78,100.91,100.14,100.22,13448.0,88.5457,88.6599,87.9834,88.0537,13448.0
2020-04-21 11:30:00,100.29,100.59,99.84,100.03,14533.0,88.1152,88.3788,87.7198,87.8867,14533.0
2020-04-21 11:40:00,100.02,100.09,99.81,100.01,13938.0,87.878,87.9395,87.6935,87.8692,13938.0
2020-04-21 11:50:00,100.04,100.25,99.93,100.2,13835.0,87.8955,88.08,87.7989,88.0361,13835.0
2020-04-21 12:00:00,100.22,100.22,99.93,100.09,9838.0,88.0537,88.0537,87.7989,87.9395,9838.0
2020-04-21 12:10:00,100.11,100.29,99.8,99.98,8715.0,87.957,88.1152,87.6847,87.8428,8715.0
2020-04-21 12:20:00,99.92,100.1,99.68,99.74,10079.0,87.7901,87.9482,87.5792,87.6319,10079.0
2020-04-21 12:30:00,99.75,99.82,99.51,99.62,14013.0,87.6407,87.7022,87.4299,87.5265,14013.0
2020-04-21 12:40:00,99.62,99.86,99.49,99.86,11732.0,87.5265,87.7374,87.4123,87.7374,11732.0
2020-04-21 12:50:00,99.87,100.23,99.87,100.08,9946.0,87.7462,88.0625,87.7462,87.9307,9946.0
2020-04-21 13:00:00,100.13,100.31,100.04,100.11,10880.0,87.9746,88.1328,87.8955,87.957,10880.0
2020-04-21 13:10:00,100.04,100.16,99.8,100.0,18889.0,87.8955,88.001,87.6847,87.8604,18889.0
2020-04-21 13:20:00,100.03,100.39,100.0,100.35,19255.0,87.8867,88.203,87.8604,88.1679,19255.0
2020-04-21 13:30:00,100.34,100.69,100.22,100.69,16815.0,88.1591,88.4666,88.0537,88.4666,16815.0
2020-04-21 13:40:00,100.65,100.65,100.12,100.13,13075.0,88.4315,88.4315,87.9658,87.9746,13075.0
2020-04-21 13:50:00,100.16,100.24,99.94,100.0,15821.0,88.001,88.0713,87.8077,87.8604,15821.0
2020-04-21 14:00:00,99.99,100.42,99.89,100.29,13858.0,87.8516,88.2294,87.7637,88.1152,13858.0
2020-04-21 14:10:00,100.28,100.64,100.25,100.45,12149.0,88.1064,88.4227,88.08,88.2558,12149.0
2020-04-21 14:20:00,100.44,101.13,100.35,100.61,20888.0,88.247,88.8532,88.1679,88.3963,20888.0
2020-04-21 14:30:00,100.62,100.82,100.57,100.67,12431.0,88.4051,88.5808,88.3612,88.449,12431.0
2020-04-21 14:40:00,100.66,100.67,100.38,100.55,20318.0,88.4403,88.449,88.1943,88.3436,20318.0
2020-04-21 14:50:00,100.56,100.81,100.42,100.5,18583.0,88.3524,88.5721,88.2294,88.2997,18583.0
2020-04-21 15:00:00,100.5,100.8,100.28,100.34,22279.0,88.2997,88.5633,88.1064,88.1591,22279.0
2020-04-21 15:10:00,100.28,100.75,100.28,100.68,66209.0,88.1064,88.5193,88.1064,88.4578,66209.0
2020-04-21 15:20:00,100.7,101.0,100.66,100.86,26031.0,88.4754,88.739,88.4403,88.616,26031.0
2020-04-21 15:30:00,100.85,101.1,100.67,100.79,66872.0,88.6072,88.8268,88.449,88.5545,66872.0
2020-04-21 15:40:00,100.78,100.9,100.23,100.3,52313.0,88.5457,88.6511,88.0625,88.124,52313.0
2020-04-21 15:50:00,99.99,100.38,99.36,100.18,138327.0,87.8516,88.1943,87.2981,88.0185,138327.0
2020-04-22 09:30:00,101.88,102.81,101.17,101.35,59852.0,89.5122,90.3293,88.8884,89.0465,59852.0
2020-04-22 09:40:00,101.23,101.37,100.89,101.02,33972.0,88.9411,89.0641,88.6423,88.7566,33972.0
2020-04-22 09:50:00,101.04,101.28,100.72,101.04,60099.0,88.7741,88.985,88.493,88.7741,60099.0
2020-04-22 10:00:00,101.09,101.37,100.94,100.96,32794.0,88.8181,89.0641,88.6863,88.7038,32794.0
2020-04-22 10:10:00,100.98,101.17,100.62,100.95,14239.0,88.7214,88.8884,88.4051,88.6951,14239.0
2020-04-22 10:20:00,101.0,101.23,100.75,100.86,22026.0,88.739,88.9411,88.5193,88.616,22026.0
2020-04-22 10:30:00,100.93,100.93,100.56,100.73,27410.0,88.6775,88.6775,88.3524,88.5018,27410.0
2020-04-22 10:40:00,100.68,100.77,100.29,100.36,35653.0,88.4578,88.5369,88.1152,88.1767,35653.0
2020-04-22 10:50:00,100.36,100.43,100.03,100.18,20716.0,88.1767,88.2382,87.8867,88.0185,20716.0
2020-04-22 11:00:00,100.18,100.22,99.9,99.97,22384.0,88.0185,88.0537,87.7725,87.834,22384.0
2020-04-22 11:10:00,99.98,100.74,99.89,100.52,19866.0,87.8428,88.5106,87.7637,88.3173,19866.0
2020-04-22 11:20:00,100.48,100.72,100.42,100.6,33373.0,88.2821,88.493,88.2294,88.3875,33373.0
2020-04-22 11:30:00,100.61,100.66,100.45,100.46,27166.0,88.3963,88.4403,88.2558,88.2645,27166.0
2020-04-22 11:40:00,100.45,100.55,100.24,100.49,49176.0,88.2558,88.3436,88.0713,88.2909,49176.0
2020-04-22 11:50:00,100.5,100.6,100.26,100.45,17403.0,88.2997,88.3875,88.0888,88.2558,17403.0
2020-04-22 12:00:00,100.45,100.46,99.91,100.07,56950.0,88.2558,88.2645,87.7813,87.9219,56950.0
2020-04-22 12:10:00,100.08,100.29,100.0,100.28,25698.0,87.9307,88.1152,87.8604,88.1064,25698.0
2020-04-22 12:20:00,100.26,100.87,100.24,100.86,14417.0,88.0888,88.6248,88.0713,88.616,14417.0
2020-04-22 12:30:00,100.84,101.02,100.81,100.99,14978.0,88.5984,88.7566,88.5721,88.7302,14978.0
2020-04-22 12:40:00,101.03,101.1,100.8,100.8,14019.0,88.7653,88.8268,88.5633,88.5633,14019.0
2020-04-22 12:50:00,100.8,100.89,100.61,100.89,11374.0,88.5633,88.6423,88.3963,88.6423,11374.0
2020-04-22 13:00:00,100.89,100.92,100.68,100.87,19076.0,88.6423,88.6687,88.4578,88.6248,19076.0
2020-04-22 13:10:00,100.86,101.38,100.86,101.36,27308.0,88.616,89.0729,88.616,89.0553,27308.0
2020-04-22 13:20:00,101.37,101.72,101.36,101.72,14385.0,89.0641,89.3716,89.0553,89.3716,14385.0
2020-04-22 13:30:00,101.7,101.73,101.47,101.51,15265.0,89.354,89.3804,89.1519,89.1871,15265.0
2020-04-22 13:40:00,101.53,101.9,101.51,101.9,13222.0,89.2046,89.5297,89.1871,89.5297,13222.0
2020-04-22 13:50:00,101.92,102.05,101.8,101.86,18445.0,89.5473,89.6615,89.4419,89.4946,18445.0
2020-04-22 14:00:00,101.89,102.12,101.81,101.96,20528.0,89.5209,89.723,89.4507,89.5824,20528.0
2020-04-22 14:10:00,101.91,102.07,101.81,101.83,19145.0,89.5385,89.6791,89.4507,89.4682,19145.0
2020-04-22 14:20:00,101.85,102.24,101.85,102.14,19123.0,89.4858,89.8285,89.4858,89.7406,19123.0
2020-04-22 14:30:00,102.15,102.6,102.15,102.45,17130.0,89.7494,90.1448,89.7494,90.013,17130.0
2020-04-22 14:40:00,102.45,102.56,102.36,102.49,16840.0,90.013,90.1096,89.9339,90.0481,16840.0
2020-04-22 14:50:00,102.42,102.59,102.42,102.48,24047.0,89.9866,90.136,89.9866,90.0393,24047.0
2020-04-22 15:00:00,102.49,102.71,102.43,102.6,20447.0,90.0481,90.2414,89.9954,90.1448,20447.0
2020-04-22 15:10:00,102.61,102.77,102.54,102.74,26203.0,90.1535,90.2941,90.092,90.2678,26203.0
2020-04-22 15:20:00,102.71,102.78,102.56,102.7,25762.0,90.2414,90.3029,90.1096,90.2326,25762.0
2020-04-22 15:30:00,102.7,102.85,102.52,102.68,38857.0,90.2326,90.3644,90.0745,90.215,38857.0
2020-04-22 15:40:00,102.7,102.8,102.37,102.6,52733.0,90.2326,90.3205,89.9427,90.1448,52733.0
2020-04-22 15:50:00,102.68,102.84,101.92,102.0,131619.0,90.215,90.3556,89.5473,89.6176,131619.0
2020-04-23 09:30:00,102.64,103.29,102.44,102.84,40258.0,90.1799,90.751,90.0042,90.3556,40258.0
2020-04-23 09:40:00,102.74,103.13,102.7,102.8,22805.0,90.2678,90.6104,90.2326,90.3205,22805.0
2020-04-23 09:50:00,102.8,102.8,101.59,101.71,54577.0,90.3205,90.3205,89.2574,89.3628,54577.0
2020-04-23 10:00:00,101.72,102.13,101.56,101.98,43534.0,89.3716,89.7318,89.231,89.6,43534.0
2020-04-23 10:10:00,102.03,102.24,101.91,102.0,37811.0,89.644,89.8285,89.5385,89.6176,37811.0
2020-04-23 10:20:00,101.98,102.01,101.13,101.25,32964.0,89.6,89.6264,88.8532,88.9586,32964.0
2020-04-23 10:30:00,101.21,101.83,101.08,101.75,31465.0,88.9235,89.4682,88.8093,89.3979,31465.0
2020-04-23 10:40:00,101.8,102.49,101.79,102.17,26518.0,89.4419,90.0481,89.4331,89.767,26518.0
2020-04-23 10:50:00,102.21,102.24,101.61,101.89,36671.0,89.8021,89.8285,89.2749,89.5209,36671.0
2020-04-23 11:00:00,101.85,101.99,101.82,101.94,7790.0,89.4858,89.6088,89.4594,89.5649,7790.0
2020-04-23 11:10:00,101.94,102.48,101.83,102.38,20148.0,89.5649,90.0393,89.4682,89.9515,20148.0
2020-04-23 11:20:00,102.35,102.57,102.25,102.36,12586.0,89.9251,90.1184,89.8372,89.9339,12586.0
2020-04-23 11:30:00,102.38,102.42,101.67,101.68,12172.0,89.9515,89.9866,89.3277,89.3364,12172.0
2020-04-23 11:40:00,101.75,101.86,101.39,101.39,9095.0,89.3979,89.4946,89.0816,89.0816,9095.0
2020-04-23 11:50:00,101.39,101.83,101.32,101.7,12360.0,89.0816,89.4682,89.0201,89.354,12360.0
2020-04-23 12:00:00,101.69,102.11,101.62,102.05,12270.0,89.3452,89.7142,89.2837,89.6615,12270.0
2020-04-23 12:10:00,102.08,102.25,102.01,102.23,35411.0,89.6879,89.8372,89.6264,89.8197,35411.0
2020-04-23 12:20:00,102.26,102.31,102.07,102.19,10047.0,89.846,89.89,89.6791,89.7845,10047.0
2020-04-23 12:30:00,102.12,102.15,101.99,102.06,7957.0,89.723,89.7494,89.6088,89.6703,7957.0
2020-04-23 12:40:00,102.07,102.1,100.43,100.83,42138.0,89.6791,89.7055,88.2382,88.5896,42138.0
2020-04-23 12:50:00,100.83,101.23,100.31,101.14,14921.0,88.5896,88.9411,88.1328,88.862,14921.0
2020-04-23 13:00:00,101.21,101.31,100.97,101.16,21507.0,88.9235,89.0114,88.7126,88.8796,21507.0
2020-04-23 13:10:00,101.21,101.51,101.0,101.0,11171.0,88.9235,89.1871,88.739,88.739,11171.0
2020-04-23 13:20:00,100.99,101.06,100.6,100.99,44910.0,88.7302,88.7917,88.3875,88.7302,44910.0
2020-04-23 13:30:00,100.94,101.21,100.92,101.05,19938.0,88.6863,88.9235,88.6687,88.7829,19938.0
2020-04-23 13:40:00,101.08,101.12,100.75,100.94,22825.0,88.8093,88.8444,88.5193,88.6863,22825.0
2020-04-23 13:50:00,100.96,101.16,100.88,101.15,23973.0,88.7038,88.8796,88.6336,88.8708,23973.0
2020-04-23 14:00:00,101.13,101.17,100.55,100.55,27402.0,88.8532,88.8884,88.3436,88.3436,27402.0
2020-04-23 14:10:00,100.52,100.69,100.28,100.49,17347.0,88.3173,88.4666,88.1064,88.2909,17347.0
2020-04-23 14:20:00,100.46,100.67,100.38,100.45,16168.0,88.2645,88.449,88.1943,88.2558,16168.0
2020-04-23 14:30:00,100.4,100.45,100.16,100.18,13105.0,88.2118,88.2558,88.001,88.0185,13105.0
2020-04-23 14:40:00,100.19,100.38,100.02,100.19,19352.0,88.0273,88.1943,87.878,88.0273,19352.0
2020-04-23 14:50:00,100.19,100.61,100.16,100.53,15402.0,88.0273,88.3963,88.001,88.326,15402.0
2020-04-23 15:00:00,100.53,100.53,100.18,100.26,19485.0,88.326,88.326,88.0185,88.0888,19485.0
2020-04-23 15:10:00,100.2,100.24,99.59,99.64,41297.0,88.0361,88.0713,87.5002,87.5441,41297.0
2020-04-23 15:20:00,99.6,99.96,99.42,99.96,24404.0,87.5089,87.8252,87.3508,87.8252,24404.0
2020-04-23 15:30:00,99.86,100.18,99.66,100.02,29560.0,87.7374,88.0185,87.5617,87.878,29560.0
2020-04-23 15:40:00,100.01,100.3,99.82,100.3,27265.0,87.8692,88.124,87.7022,88.124,27265.0
2020-04-23 15:50:00,100.18,100.26,99.44,99.68,139610.0,88.0185,88.0888,87.3684,87.5792,139610.0
2020-04-24 09:30:00,100.71,100.92,100.07,100.12,36433.0,88.4842,88.6687,87.9219,87.9658,36433.0
2020-04-24 09:40:00,100.12,100.12,99.25,99.67,20229.0,87.9658,87.9658,87.2014,87.5704,20229.0
2020-04-24 09:50:00,99.69,99.95,99.4,99.65,18057.0,87.588,87.8165,87.3332,87.5529,18057.0
2020-04-24 10:00:00,99.47,100.0,99.47,99.64,16845.0,87.3947,87.8604,87.3947,87.5441,16845.0
2020-04-24 10:10:00,99.6,99.98,99.6,99.93,14842.0,87.5089,87.8428,87.5089,87.7989,14842.0
2020-04-24 10:20:00,99.87,99.93,99.66,99.81,17832.0,87.7462,87.7989,87.5617,87.6935,17832.0
2020-04-24 10:30:00,99.78,100.31,99.61,100.16,31754.0,87.6671,88.1328,87.5177,88.001,31754.0
2020-04-24 10:40:00,100.21,100.26,99.99,100.13,14670.0,88.0449,88.0888,87.8516,87.9746,14670.0
2020-04-24 10:50:00,100.21,100.32,99.97,100.0,11942.0,88.0449,88.1415,87.834,87.8604,11942.0
2020-04-24 11:00:00,99.99,99.99,99.75,99.8,11446.0,87.8516,87.8516,87.6407,87.6847,11446.0
2020-04-24 11:10:00,99.76,99.82,99.43,99.55,15245.0,87.6495,87.7022,87.3596,87.465,15245.0
2020-04-24 11:20:00,99.59,99.89,99.57,99.75,8412.0,87.5002,87.7637,87.4826,87.6407,8412.0
2020-04-24 11:30:00,99.71,99.83,99.62,99.69,9835.0,87.6056,87.711,87.5265,87.588,9835.0
2020-04-24 11:40:00,99.65,99.65,99.39,99.59,18864.0,87.5529,87.5529,87.3244,87.5002,18864.0
2020-04-24 11:50:00,99.6,99.63,99.39,99.44,8267.0,87.5089,87.5353,87.3244,87.3684,8267.0
2020-04-24 12:00:00,99.44,99.76,99.32,99.73,9461.0,87.3684,87.6495,87.2629,87.6232,9461.0
2020-04-24 12:10:00,99.66,99.83,99.62,99.8,15325.0,87.5617,87.711,87.5265,87.6847,15325.0
2020-04-24 12:20:00,99.8,99.88,99.64,99.88,9228.0,87.6847,87.755,87.5441,87.755,9228.0
2020-04-24 12:30:00,99.93,99.99,99.8,99.99,7850.0,87.7989,87.8516,87.6847,87.8516,7850.0
2020-04-24 12:40:00,100.0,100.16,99.92,100.01,74703.0,87.8604,88.001,87.7901,87.8692,74703.0
2020-04-24 12:50:00,100.02,100.02,99.85,99.96,7985.0,87.878,87.878,87.7286,87.8252,7985.0
2020-04-24 13:00:00,99.98,99.98,99.83,99.89,9997.0,87.8428,87.8428,87.711,87.7637,9997.0
2020-04-24 13:10:00,99.88,100.2,99.85,100.17,24419.0,87.755,88.0361,87.7286,88.0097,24419.0
2020-04-24 13:20:00,100.23,100.39,100.16,100.39,9382.0,88.0625,88.203,88.001,88.203,9382.0
2020-04-24 13:30:00,100.4,100.44,100.24,100.42,11160.0,88.2118,88.247,88.0713,88.2294,11160.0
2020-04-24 13:40:00,100.42,100.5,100.41,100.41,13117.0,88.2294,88.2997,88.2206,88.2206,13117.0
2020-04-24 13:50:00,100.41,100.75,100.41,100.74,9257.0,88.2206,88.5193,88.2206,88.5106,9257.0
2020-04-24 14:00:00,100.7,100.8,100.6,100.76,14232.0,88.4754,88.5633,88.3875,88.5281,14232.0
2020-04-24 14:10:00,100.72,100.97,100.72,100.9,11192.0,88.493,88.7126,88.493,88.6511,11192.0
2020-04-24 14:20:00,100.89,100.93,100.75,100.88,9466.0,88.6423,88.6775,88.5193,88.6336,9466.0
2020-04-24 14:30:00,100.85,101.11,100.85,101.07,8978.0,88.6072,88.8356,88.6072,88.8005,8978.0
2020-04-24 14:40:00,101.14,101.32,101.12,101.32,9149.0,88.862,89.0201,88.8444,89.0201,9149.0
2020-04-24 14:50:00,101.36,101.38,101.16,101.34,12405.0,89.0553,89.0729,88.8796,89.0377,12405.0
2020-04-24 15:00:00,101.34,101.44,101.14,101.43,13580.0,89.0377,89.1256,88.862,89.1168,13580.0
2020-04-24 15:10:00,101.51,101.51,101.23,101.43,13154.0,89.1871,89.1871,88.9411,89.1168,13154.0
2020-04-24 15:20:00,101.41,101.54,101.33,101.52,14338.0,89.0992,89.2134,89.0289,89.1959,14338.0
2020-04-24 15:30:00,101.53,101.66,101.38,101.54,26160.0,89.2046,89.3189,89.0729,89.2134,26160.0
2020-04-24 15:40:00,101.59,101.75,101.57,101.72,19066.0,89.2574,89.3979,89.2398,89.3716,19066.0
2020-04-24 15:50:00,101.72,101.75,101.25,101.46,64904.0,89.3716,89.3979,88.9586,89.1431,64904.0
2020-04-27 09:30:00,101.81,103.52,101.81,103.29,29366.0,89.4507,90.9531,89.4507,90.751,29366.0
2020-04-27 09:40:00,103.3,103.3,102.31,102.51,13330.0,90.7598,90.7598,89.89,90.0657,13330.0
2020-04-27 09:50:00,102.52,102.56,102.07,102.31,20711.0,90.0745,90.1096,89.6791,89.89,20711.0
2020-04-27 10:00:00,102.27,102.41,102.15,102.3,22221.0,89.8548,89.9778,89.7494,89.8812,22221.0
2020-04-27 10:10:00,102.35,102.67,102.19,102.67,19154.0,89.9251,90.2063,89.7845,90.2063,19154.0
2020-04-27 10:20:00,102.74,102.77,102.1,102.18,20254.0,90.2678,90.2941,89.7055,89.7757,20254.0
2020-04-27 10:30:00,102.22,102.27,101.85,101.94,21676.0,89.8109,89.8548,89.4858,89.5649,21676.0
2020-04-27 10:40:00,101.88,102.14,101.74,102.04,20039.0,89.5122,89.7406,89.3892,89.6527,20039.0
2020-04-27 10:50:00,102.04,102.29,101.86,101.95,25506.0,89.6527,89.8724,89.4946,89.5737,25506.0
2020-04-27 11:00:00,101.92,102.04,101.65,101.77,33916.0,89.5473,89.6527,89.3101,89.4155,33916.0
2020-04-27 11:10:00,101.77,101.98,101.67,101.96,24801.0,89.4155,89.6,89.3277,89.5824,24801.0
2020-04-27 11:20:00,101.99,102.24,101.98,102.17,18583.0,89.6088,89.8285,89.6,89.767,18583.0
2020-04-27 11:30:00,102.18,102.63,102.17,102.56,16140.0,89.7757,90.1711,89.767,90.1096,16140.0
2020-04-27 11:40:00,102.58,102.65,102.39,102.4,20400.0,90.1272,90.1887,89.9602,89.969,20400.0
2020-04-27 11:50:00,102.43,102.56,102.35,102.36,19112.0,89.9954,90.1096,89.9251,89.9339,19112.0
2020-04-27 12:00:00,102.33,102.48,102.23,102.44,16837.0,89.9075,90.0393,89.8197,90.0042,16837.0
2020-04-27 12:10:00,102.44,102.73,102.37,102.61,15101.0,90.0042,90.259,89.9427,90.1535,15101.0
2020-04-27 12:20:00,102.6,102.64,102.48,102.52,20052.0,90.1448,90.1799,90.0393,90.0745,20052.0
2020-04-27 12:30:00,102.53,102.88,102.53,102.74,15018.0,90.0833,90.3908,90.0833,90.2678,15018.0
2020-04-27 12:40:00,102.75,102.79,102.48,102.58,21924.0,90.2765,90.3117,90.0393,90.1272,21924.0
2020-04-27 12:50:00,102.57,102.68,102.5,102.6,18647.0,90.1184,90.215,90.0569,90.1448,18647.0
2020-04-27 13:00:00,102.56,102.56,102.32,102.46,13683.0,90.1096,90.1096,89.8987,90.0218,13683.0
2020-04-27 13:10:00,102.46,102.72,102.45,102.52,11740.0,90.0218,90.2502,90.013,90.0745,11740.0
2020-04-27 13:20:00,102.53,102.56,102.37,102.51,14559.0,90.0833,90.1096,89.9427,90.0657,14559.0
2020-04-27 13:30:00,102.54,102.67,102.37,102.55,21293.0,90.092,90.2063,89.9427,90.1008,21293.0
2020-04-27 13:40:00,102.55,102.58,102.26,102.34,13476.0,90.1008,90.1272,89.846,89.9163,13476.0
2020-04-27 13:50:00,102.3,102.64,102.3,102.55,12875.0,89.8812,90.1799,89.8812,90.1008,12875.0
2020-04-27 14:00:00,102.62,102.76,102.57,102.66,13946.0,90.1623,90.2853,90.1184,90.1975,13946.0
2020-04-27 14:10:00,102.67,102.76,102.57,102.64,17073.0,90.2063,90.2853,90.1184,90.1799,17073.0
2020-04-27 14:20:00,102.66,102.8,102.64,102.74,16257.0,90.1975,90.3205,90.1799,90.2678,16257.0
2020-04-27 14:30:00,102.76,102.89,102.7,102.7,14372.0,90.2853,90.3996,90.2326,90.2326,14372.0
2020-04-27 14:40:00,102.72,103.0,102.71,103.0,20191.0,90.2502,90.4962,90.2414,90.4962,20191.0
2020-04-27 14:50:00,103.03,103.08,102.95,103.0,21642.0,90.5226,90.5665,90.4523,90.4962,21642.0
2020-04-27 15:00:00,103.0,103.15,102.98,103.06,21284.0,90.4962,90.628,90.4786,90.5489,21284.0
2020-04-27 15:10:00,103.05,103.3,103.03,103.28,18781.0,90.5401,90.7598,90.5226,90.7422,18781.0
2020-04-27 15:20:00,103.29,103.31,103.12,103.15,28210.0,90.751,90.7686,90.6016,90.628,28210.0
2020-04-27 15:30:00,103.16,103.53,103.16,103.46,33927.0,90.6368,90.9619,90.6368,90.9004,33927.0
2020-04-27 15:40:00,103.46,103.58,103.33,103.49,44266.0,90.9004,91.0058,90.7861,90.9267,44266.0
2020-04-27 15:50:00,103.5,103.52,103.04,103.09,94699.0,90.9355,90.9531,90.5313,90.5753,94699.0
2020-04-28 09:30:00,105.19,106.74,105.07,105.08,65213.0,92.4203,93.7822,92.3149,92.3237,65213.0
2020-04-28 09:40:00,105.08,105.73,105.07,105.24,19154.0,92.3237,92.8948,92.3149,92.4643,19154.0
2020-04-28 09:50:00,105.23,105.5,104.13,104.13,24679.0,92.4555,92.6927,91.489,91.489,24679.0
2020-04-28 10:00:00,104.11,104.45,103.66,104.43,28699.0,91.4714,91.7702,91.0761,91.7526,28699.0
2020-04-28 10:10:00,104.43,104.9,104.29,104.75,17763.0,91.7526,92.1655,91.6296,92.0338,17763.0
2020-04-28 10:20:00,104.8,104.8,104.42,104.65,17502.0,92.0777,92.0777,91.7438,91.9459,17502.0
2020-04-28 10:30:00,104.7,104.87,104.32,104.47,16777.0,91.9898,92.1392,91.656,91.7877,16777.0
2020-04-28 10:40:00,104.44,104.44,103.73,103.89,17625.0,91.7614,91.7614,91.1376,91.2782,17625.0
2020-04-28 10:50:00,103.86,103.87,102.94,103.03,17591.0,91.2518,91.2606,90.4435,90.5226,17591.0
2020-04-28 11:00:00,103.09,103.45,102.86,103.3,17481.0,90.5753,90.8916,90.3732,90.7598,17481.0
2020-04-28 11:10:00,103.33,103.79,103.27,103.69,18370.0,90.7861,91.1903,90.7334,91.1024,18370.0
2020-04-28 11:20:00,103.69,103.72,103.52,103.6,9050.0,91.1024,91.1288,90.9531,91.0234,9050.0
2020-04-28 11:30:00,103.56,103.77,103.5,103.53,10660.0,90.9882,91.1727,90.9355,90.9619,10660.0
2020-04-28 11:40:00,103.49,103.7,103.43,103.57,14710.0,90.9267,91.1112,90.874,90.997,14710.0
2020-04-28 11:50:00,103.57,103.65,103.27,103.46,11865.0,90.997,91.0673,90.7334,90.9004,11865.0
2020-04-28 12:00:00,103.5,103.61,103.27,103.55,11504.0,90.9355,91.0321,90.7334,90.9794,11504.0
2020-04-28 12:10:00,103.58,103.64,102.96,102.96,20749.0,91.0058,91.0585,90.4611,90.4611,20749.0
2020-04-28 12:20:00,102.94,103.01,102.74,102.97,19778.0,90.4435,90.505,90.2678,90.4698,19778.0
2020-04-28 12:30:00,102.94,103.22,102.94,103.12,11198.0,90.4435,90.6895,90.4435,90.6016,11198.0
2020-04-28 12:40:00,103.1,103.21,102.9,103.14,12655.0,90.5841,90.6807,90.4083,90.6192,12655.0
2020-04-28 12:50:00,103.12,103.32,102.94,103.28,10252.0,90.6016,90.7774,90.4435,90.7422,10252.0
2020-04-28 13:00:00,103.29,103.44,103.24,103.44,12835.0,90.751,90.8828,90.7071,90.8828,12835.0
2020-04-28 13:10:00,103.38,103.49,103.27,103.27,10477.0,90.8301,90.9267,90.7334,90.7334,10477.0
2020-04-28 13:20:00,103.32,103.55,103.3,103.52,13792.0,90.7774,90.9794,90.7598,90.9531,13792.0
2020-04-28 13:30:00,103.5,103.5,103.3,103.36,13364.0,90.9355,90.9355,90.7598,90.8125,13364.0
2020-04-28 13:40:00,103.39,103.9,103.39,103.7,8702.0,90.8389,91.2869,90.8389,91.1112,8702.0
2020-04-28 13:50:00,103.69,103.77,103.51,103.54,12808.0,91.1024,91.1727,90.9443,90.9706,12808.0
2020-04-28 14:00:00,103.54,103.57,103.29,103.48,16624.0,90.9706,90.997,90.751,90.9179,16624.0
2020-04-28 14:10:00,103.45,103.58,103.4,103.41,17597.0,90.8916,91.0058,90.8476,90.8564,17597.0
2020-04-28 14:20:00,103.44,103.55,103.4,103.48,16137.0,90.8828,90.9794,90.8476,90.9179,16137.0
2020-04-28 14:30:00,103.48,103.57,103.35,103.37,20798.0,90.9179,90.997,90.8037,90.8213,20798.0
2020-04-28 14:40:00,103.41,103.56,103.38,103.51,18602.0,90.8564,90.9882,90.8301,90.9443,18602.0
2020-04-28 14:50:00,103.5,103.58,103.32,103.42,15700.0,90.9355,91.0058,90.7774,90.8652,15700.0
2020-04-28 15:00:00,103.43,103.68,103.38,103.63,18314.0,90.874,91.0936,90.8301,91.0497,18314.0
2020-04-28 15:10:00,103.61,103.67,103.34,103.49,20238.0,91.0321,91.0849,90.7949,90.9267,20238.0
2020-04-28 15:20:00,103.48,103.75,103.22,103.53,30642.0,90.9179,91.1551,90.6895,90.9619,30642.0
2020-04-28 15:30:00,103.5,103.56,103.27,103.41,34573.0,90.9355,90.9882,90.7334,90.8564,34573.0
2020-04-28 15:40:00,103.43,103.46,102.89,102.89,51816.0,90.874,90.9004,90.3996,90.3996,51816.0
2020-04-28 15:50:00,102.81,102.81,101.68,101.84,363990.0,90.3293,90.3293,89.3364,89.477,363990.0
2020-04-29 09:30:00,104.55,104.55,103.39,103.51,44513.0,91.858,91.858,90.8389,90.9443,44513.0
2020-04-29 09:40:00,103.53,103.53,103.04,103.18,77464.0,90.9619,90.9619,90.5313,90.6543,77464.0
2020-04-29 09:50:00,103.19,103.4,102.94,103.16,42442.0,90.6631,90.8476,90.4435,90.6368,42442.0
2020-04-29 10:00:00,103.26,103.63,103.02,103.08,35978.0,90.7246,91.0497,90.5138,90.5665,35978.0
2020-04-29 10:10:00,103.13,103.2,102.77,103.01,21310.0,90.6104,90.6719,90.2941,90.505,21310.0
2020-04-29 10:20:00,103.08,103.09,102.82,102.92,15921.0,90.5665,90.5753,90.338,90.4259,15921.0
2020-04-29 10:30:00,103.0,103.17,102.93,103.09,21746.0,90.4962,90.6456,90.4347,90.5753,21746.0
2020-04-29 10:40:00,103.11,103.18,102.89,103.16,14738.0,90.5928,90.6543,90.3996,90.6368,14738.0
2020-04-29 10:50:00,103.18,103.29,103.03,103.23,13223.0,90.6543,90.751,90.5226,90.6983,13223.0
2020-04-29 11:00:00,103.23,103.25,102.88,103.15,90801.0,90.6983,90.7158,90.3908,90.628,90801.0
2020-04-29 11:10:00,103.14,103.67,103.14,103.58,50683.0,90.6192,91.0849,90.6192,91.0058,50683.0
2020-04-29 11:20:00,103.58,103.91,103.57,103.78,14974.0,91.0058,91.2957,90.997,91.1815,14974.0
2020-04-29 11:30:00,103.76,103.91,103.63,103.88,69854.0,91.1639,91.2957,91.0497,91.2694,69854.0
2020-04-29 11:40:00,103.89,104.2,103.85,104.16,36566.0,91.2782,91.5505,91.243,91.5154,36566.0
2020-04-29 11:50:00,104.19,104.26,104.06,104.18,24255.0,91.5417,91.6032,91.4275,91.5329,24255.0
2020-04-29 12:00:00,104.24,104.46,104.18,104.34,14946.0,91.5857,91.779,91.5329,91.6735,14946.0
2020-04-29 12:10:00,104.27,104.49,104.26,104.31,22230.0,91.612,91.8053,91.6032,91.6472,22230.0
2020-04-29 12:20:00,104.33,104.57,104.3,104.38,19721.0,91.6647,91.8756,91.6384,91.7087,19721.0
2020-04-29 12:30:00,104.37,104.72,104.37,104.72,16826.0,91.6999,92.0074,91.6999,92.0074,16826.0
2020-04-29 12:40:00,104.69,105.02,104.68,105.01,15750.0,91.981,92.271,91.9723,92.2622,15750.0
2020-04-29 12:50:00,104.99,105.06,104.9,104.93,9507.0,92.2446,92.3061,92.1655,92.1919,9507.0
2020-04-29 13:00:00,104.96,105.09,104.8,105.05,24937.0,92.2183,92.3325,92.0777,92.2973,24937.0
2020-04-29 13:10:00,105.03,105.39,105.0,105.38,28437.0,92.2798,92.5961,92.2534,92.5873,28437.0
2020-04-29 13:20:00,105.39,105.49,105.25,105.38,25113.0,92.5961,92.6839,92.4731,92.5873,25113.0
2020-04-29 13:30:00,105.39,105.45,105.14,105.26,30521.0,92.5961,92.6488,92.3764,92.4818,30521.0
2020-04-29 13:40:00,105.25,105.28,105.04,105.18,24021.0,92.4731,92.4994,92.2885,92.4116,24021.0
2020-04-29 13:50:00,105.22,105.51,105.2,105.51,23720.0,92.4467,92.7015,92.4291,92.7015,23720.0
2020-04-29 14:00:00,105.57,105.89,105.38,105.54,33519.0,92.7542,93.0354,92.5873,92.7279,33519.0
2020-04-29 14:10:00,105.55,106.23,105.53,106.13,42458.0,92.7366,93.3341,92.7191,93.2462,42458.0
2020-04-29 14:20:00,106.15,106.46,106.15,106.26,41316.0,93.2638,93.5362,93.2638,93.3604,41316.0
2020-04-29 14:30:00,106.3,106.43,105.97,106.21,36699.0,93.3956,93.5098,93.1057,93.3165,36699.0
2020-04-29 14:40:00,106.2,106.5,106.18,106.47,43861.0,93.3077,93.5713,93.2902,93.545,43861.0
2020-04-29 14:50:00,106.49,106.56,106.04,106.55,35580.0,93.5625,93.624,93.1672,93.6152,35580.0
2020-04-29 15:00:00,106.55,106.72,106.44,106.65,34334.0,93.6152,93.7646,93.5186,93.7031,34334.0
2020-04-29 15:10:00,106.63,106.67,106.22,106.34,36826.0,93.6855,93.7207,93.3253,93.4307,36826.0
2020-04-29 15:20:00,106.34,106.56,106.27,106.53,32613.0,93.4307,93.624,93.3692,93.5977,32613.0
2020-04-29 15:30:00,106.53,106.56,106.32,106.35,51965.0,93.5977,93.624,93.4132,93.4395,51965.0
2020-04-29 15:40:00,106.35,106.41,106.04,106.06,60038.0,93.4395,93.4922,93.1672,93.1847,60038.0
2020-04-29 15:50:00,106.06,106.35,105.54,105.82,273392.0,93.1847,93.4395,92.7279,92.9739,273392.0
2020-04-30 09:30:00,103.62,103.81,102.73,103.7,48073.0,91.0409,91.2079,90.259,91.1112,48073.0
2020-04-30 09:40:00,103.78,103.78,102.68,102.7,22548.0,91.1815,91.1815,90.215,90.2326,22548.0
2020-04-30 09:50:00,102.6,103.84,102.6,103.84,31920.0,90.1448,91.2342,90.1448,91.2342,31920.0
2020-04-30 10:00:00,103.87,104.98,103.87,103.88,37510.0,91.2606,92.2358,91.2606,91.2694,37510.0
2020-04-30 10:10:00,103.94,104.17,103.52,103.77,12083.0,91.3221,91.5242,90.9531,91.1727,12083.0
2020-04-30 10:20:00,103.78,104.13,103.6,103.99,24678.0,91.1815,91.489,91.0234,91.366,24678.0
2020-04-30 10:30:00,104.06,104.1,103.44,103.52,31069.0,91.4275,91.4627,90.8828,90.9531,31069.0
2020-04-30 10:40:00,103.48,103.56,103.0,103.16,51933.0,90.9179,90.9882,90.4962,90.6368,51933.0
2020-04-30 10:50:00,103.19,103.33,103.0,103.03,54914.0,90.6631,90.7861,90.4962,90.5226,54914.0
2020-04-30 11:00:00,103.1,103.55,103.1,103.23,22492.0,90.5841,90.9794,90.5841,90.6983,22492.0
2020-04-30 11:10:00,103.18,103.32,102.96,103.0,11198.0,90.6543,90.7774,90.4611,90.4962,11198.0
2020-04-30 11:20:00,102.99,103.32,102.97,103.09,20329.0,90.4874,90.7774,90.4698,90.5753,20329.0
2020-04-30 11:30:00,103.03,103.34,102.96,103.34,25202.0,90.5226,90.7949,90.4611,90.7949,25202.0
2020-04-30 11:40:00,103.34,103.36,102.94,102.94,18326.0,90.7949,90.8125,90.4435,90.4435,18326.0
2020-04-30 11:50:00,102.98,103.11,102.47,102.47,51256.0,90.4786,90.5928,90.0305,90.0305,51256.0
2020-04-30 12:00:00,102.48,102.58,102.14,102.42,37619.0,90.0393,90.1272,89.7406,89.9866,37619.0
2020-04-30 12:10:00,102.41,102.6,102.29,102.34,13015.0,89.9778,90.1448,89.8724,89.9163,13015.0
2020-04-30 12:20:00,102.36,102.47,102.07,102.07,12328.0,89.9339,90.0305,89.6791,89.6791,12328.0
2020-04-30 12:30:00,102.13,102.13,101.79,102.03,31436.0,89.7318,89.7318,89.4331,89.644,31436.0
2020-04-30 12:40:00,101.98,102.49,101.95,102.31,34987.0,89.6,90.0481,89.5737,89.89,34987.0
2020-04-30 12:50:00,102.33,102.54,102.26,102.29,37261.0,89.9075,90.092,89.846,89.8724,37261.0
2020-04-30 13:00:00,102.27,102.46,102.13,102.33,27096.0,89.8548,90.0218,89.7318,89.9075,27096.0
2020-04-30 13:10:00,102.33,102.66,102.24,102.64,34307.0,89.9075,90.1975,89.8285,90.1799,34307.0
2020-04-30 13:20:00,102.66,102.75,102.16,102.16,11667.0,90.1975,90.2765,89.7582,89.7582,11667.0
2020-04-30 13:30:00,102.2,102.23,101.63,101.76,28671.0,89.7933,89.8197,89.2925,89.4067,28671.0
2020-04-30 13:40:00,101.76,101.76,101.52,101.63,12003.0,89.4067,89.4067,89.1959,89.2925,12003.0
2020-04-30 13:50:00,101.62,101.8,101.51,101.73,15229.0,89.2837,89.4419,89.1871,89.3804,15229.0
2020-04-30 14:00:00,101.72,101.83,101.57,101.76,12325.0,89.3716,89.4682,89.2398,89.4067,12325.0
2020-04-30 14:10:00,101.75,101.82,101.66,101.66,14475.0,89.3979,89.4594,89.3189,89.3189,14475.0
2020-04-30 14:20:00,101.66,101.79,101.62,101.7,16275.0,89.3189,89.4331,89.2837,89.354,16275.0
2020-04-30 14:30:00,101.71,102.01,101.45,101.49,45085.0,89.3628,89.6264,89.1344,89.1695,45085.0
2020-04-30 14:40:00,101.52,101.58,101.38,101.49,32715.0,89.1959,89.2486,89.0729,89.1695,32715.0
2020-04-30 14:50:00,101.48,101.57,101.34,101.44,23395.0,89.1607,89.2398,89.0377,89.1256,23395.0
2020-04-30 15:00:00,101.46,101.47,101.3,101.37,47070.0,89.1431,89.1519,89.0026,89.0641,47070.0
2020-04-30 15:10:00,101.36,101.91,101.27,101.74,25324.0,89.0553,89.5385,88.9762,89.3892,25324.0
2020-04-30 15:20:00,101.78,102.03,101.72,101.94,62088.0,89.4243,89.644,89.3716,89.5649,62088.0
2020-04-30 15:30:00,101.94,101.95,101.47,101.61,60210.0,89.5649,89.5737,89.1519,89.2749,60210.0
2020-04-30 15:40:00,101.62,101.91,101.22,101.82,56868.0,89.2837,89.5385,88.9323,89.4594,56868.0
2020-04-30 15:50:00,101.85,102.09,101.66,101.73,114025.0,89.4858,89.6967,89.3189,89.3804,114025.0
2020-05-01 09:30:00,99.97,100.59,99.32,99.64,35057.0,87.834,88.3788,87.2629,87.5441,35057.0
2020-05-01 09:40:00,99.51,99.88,99.09,99.65,21362.0,87.4299,87.755,87.0609,87.5529,21362.0
2020-05-01 09:50:00,99.51,99.6,98.9,99.44,29544.0,87.4299,87.5089,86.8939,87.3684,29544.0
2020-05-01 10:00:00,99.65,100.15,99.21,99.91,36121.0,87.5529,87.9922,87.1663,87.7813,36121.0
2020-05-01 10:10:00,99.85,100.22,99.6,99.96,42528.0,87.7286,88.0537,87.5089,87.8252,42528.0
2020-05-01 10:20:00,99.87,100.1,99.66,100.1,25776.0,87.7462,87.9482,87.5617,87.9482,25776.0
2020-05-01 10:30:00,100.19,100.26,99.7,99.82,65335.0,88.0273,88.0888,87.5968,87.7022,65335.0
2020-05-01 10:40:00,99.79,99.97,99.57,99.66,67656.0,87.6759,87.834,87.4826,87.5617,67656.0
2020-05-01 10:50:00,99.62,99.86,99.5,99.68,33179.0,87.5265,87.7374,87.4211,87.5792,33179.0
2020-05-01 11:00:00,99.68,99.79,99.62,99.74,75463.0,87.5792,87.6759,87.5265,87.6319,75463.0
2020-05-01 11:10:00,99.77,99.78,99.58,99.68,57114.0,87.6583,87.6671,87.4914,87.5792,57114.0
2020-05-01 11:20:00,99.71,99.95,99.57,99.71,69157.0,87.6056,87.8165,87.4826,87.6056,69157.0
2020-05-01 11:30:00,99.71,100.21,99.6,100.13,126524.0,87.6056,88.0449,87.5089,87.9746,126524.0
2020-05-01 11:40:00,100.14,100.17,99.6,99.6,40573.0,87.9834,88.0097,87.5089,87.5089,40573.0
2020-05-01 11:50:00,99.62,99.82,99.33,99.82,17873.0,87.5265,87.7022,87.2717,87.7022,17873.0
2020-05-01 12:00:00,99.8,100.08,99.61,100.05,30560.0,87.6847,87.9307,87.5177,87.9043,30560.0
2020-05-01 12:10:00,100.1,100.46,99.75,99.78,31611.0,87.9482,88.2645,87.6407,87.6671,31611.0
2020-05-01 12:20:00,99.82,99.92,99.74,99.78,12435.0,87.7022,87.7901,87.6319,87.6671,12435.0
2020-05-01 12:30:00,99.75,99.77,99.43,99.62,26302.0,87.6407,87.6583,87.3596,87.5265,26302.0
2020-05-01 12:40:00,99.63,99.93,99.45,99.76,36458.0,87.5353,87.7989,87.3772,87.6495,36458.0
2020-05-01 12:50:00,99.81,99.84,99.46,99.53,11342.0,87.6935,87.7198,87.3859,87.4474,11342.0
2020-05-01 13:00:00,99.5,99.87,99.46,99.62,21976.0,87.4211,87.7462,87.3859,87.5265,21976.0
2020-05-01 13:10:00,99.62,99.83,99.31,99.31,31739.0,87.5265,87.711,87.2541,87.2541,31739.0
2020-05-01 13:20:00,99.3,99.78,99.26,99.74,33425.0,87.2454,87.6671,87.2102,87.6319,33425.0
2020-05-01 13:30:00,99.77,100.15,99.54,99.54,24188.0,87.6583,87.9922,87.4562,87.4562,24188.0
2020-05-01 13:40:00,99.56,99.71,99.26,99.4,17841.0,87.4738,87.6056,87.2102,87.3332,17841.0
2020-05-01 13:50:00,99.44,99.83,99.33,99.75,32640.0,87.3684,87.711,87.2717,87.6407,32640.0
2020-05-01 14:00:00,99.79,99.9,99.56,99.85,42946.0,87.6759,87.7725,87.4738,87.7286,42946.0
2020-05-01 14:10:00,99.85,99.98,99.69,99.98,14657.0,87.7286,87.8428,87.588,87.8428,14657.0
2020-05-01 14:20:00,100.01,100.27,100.01,100.15,19665.0,87.8692,88.0976,87.8692,87.9922,19665.0
2020-05-01 14:30:00,100.16,100.16,99.79,99.9,23409.0,88.001,88.001,87.6759,87.7725,23409.0
2020-05-01 14:40:00,99.9,100.06,99.85,99.85,18277.0,87.7725,87.9131,87.7286,87.7286,18277.0
2020-05-01 14:50:00,99.81,100.07,99.71,100.0,23623.0,87.6935,87.9219,87.6056,87.8604,23623.0
2020-05-01 15:00:00,99.98,99.99,99.48,99.61,39798.0,87.8428,87.8516,87.4035,87.5177,39798.0
2020-05-01 15:10:00,99.62,100.08,99.56,99.97,26034.0,87.5265,87.9307,87.4738,87.834,26034.0
2020-05-01 15:20:00,99.98,100.11,99.89,99.97,20813.0,87.8428,87.957,87.7637,87.834,20813.0
2020-05-01 15:30:00,99.95,99.98,99.64,99.82,39800.0,87.8165,87.8428,87.5441,87.7022,39800.0
2020-05-01 15:40:00,99.83,100.08,99.74,100.01,42577.0,87.711,87.9307,87.6319,87.8692,42577.0
2020-05-01 15:50:00,99.94,99.99,99.34,99.74,92636.0,87.8077,87.8516,87.2805,87.6319,92636.0
2020-05-04 09:30:00,98.98,99.5,98.16,98.35,65855.0,86.9642,87.4211,86.2438,86.4107,65855.0
2020-05-04 09:40:00,98.35,98.91,98.26,98.75,27558.0,86.4107,86.9027,86.3316,86.7621,27558.0
2020-05-04 09:50:00,98.71,99.01,98.59,98.78,13841.0,86.727,86.9906,86.6216,86.7885,13841.0
2020-05-04 10:00:00,98.77,99.33,98.72,99.06,21221.0,86.7797,87.2717,86.7358,87.0345,21221.0
2020-05-04 10:10:00,99.08,99.52,99.08,99.39,16071.0,87.0521,87.4387,87.0521,87.3244,16071.0
2020-05-04 10:20:00,99.43,99.58,99.21,99.41,17332.0,87.3596,87.4914,87.1663,87.342,17332.0
2020-05-04 10:30:00,99.42,99.48,99.04,99.17,15280.0,87.3508,87.4035,87.0169,87.1311,15280.0
2020-05-04 10:40:00,99.18,99.45,99.17,99.42,14897.0,87.1399,87.3772,87.1311,87.3508,14897.0
2020-05-04 10:50:00,99.42,99.48,99.05,99.05,17324.0,87.3508,87.4035,87.0257,87.0257,17324.0
2020-05-04 11:00:00,99.09,99.18,98.87,99.06,19658.0,87.0609,87.1399,86.8676,87.0345,19658.0
2020-05-04 11:10:00,99.11,99.23,98.97,99.17,15961.0,87.0784,87.1839,86.9554,87.1311,15961.0
2020-05-04 11:20:00,99.15,99.24,98.81,99.07,22371.0,87.1136,87.1926,86.8148,87.0433,22371.0
2020-05-04 11:30:00,99.12,99.16,98.81,99.11,19433.0,87.0872,87.1224,86.8148,87.0784,19433.0
2020-05-04 11:40:00,99.1,99.25,99.07,99.23,14470.0,87.0696,87.2014,87.0433,87.1839,14470.0
2020-05-04 11:50:00,99.25,99.27,98.92,98.93,12012.0,87.2014,87.219,86.9115,86.9203,12012.0
2020-05-04 12:00:00,99.02,99.16,98.98,99.12,14557.0,86.9994,87.1224,86.9642,87.0872,14557.0
2020-05-04 12:10:00,99.16,99.41,99.11,99.17,20885.0,87.1224,87.342,87.0784,87.1311,20885.0
2020-05-04 12:20:00,99.13,99.65,99.04,99.58,50142.0,87.096,87.5529,87.0169,87.4914,50142.0
2020-05-04 12:30:00,99.62,99.77,99.42,99.48,19764.0,87.5265,87.6583,87.3508,87.4035,19764.0
2020-05-04 12:40:00,99.44,99.53,99.35,99.49,21486.0,87.3684,87.4474,87.2893,87.4123,21486.0
2020-05-04 12:50:00,99.48,99.56,99.39,99.53,22865.0,87.4035,87.4738,87.3244,87.4474,22865.0
2020-05-04 13:00:00,99.54,99.62,99.41,99.48,30305.0,87.4562,87.5265,87.342,87.4035,30305.0
2020-05-04 13:10:00,99.47,99.5,99.35,99.44,54847.0,87.3947,87.4211,87.2893,87.3684,54847.0
2020-05-04 13:20:00,99.43,99.49,99.16,99.34,28546.0,87.3596,87.4123,87.1224,87.2805,28546.0
2020-05-04 13:30:00,99.32,99.42,99.27,99.36,18235.0,87.2629,87.3508,87.219,87.2981,18235.0
2020-05-04 13:40:00,99.4,99.59,99.37,99.54,15439.0,87.3332,87.5002,87.3069,87.4562,15439.0
2020-05-04 13:50:00,99.54,99.92,99.5,99.88,16449.0,87.4562,87.7901,87.4211,87.755,16449.0
2020-05-04 14:00:00,99.89,100.16,99.85,99.89,23799.0,87.7637,88.001,87.7286,87.7637,23799.0
2020-05-04 14:10:00,99.89,100.11,99.89,100.02,15816.0,87.7637,87.957,87.7637,87.878,15816.0
2020-05-04 14:20:00,100.03,100.28,99.87,99.94,15828.0,87.8867,88.1064,87.7462,87.8077,15828.0
2020-05-04 14:30:00,99.95,99.97,99.6,99.64,12966.0,87.8165,87.834,87.5089,87.5441,12966.0
2020-05-04 14:40:00,99.65,99.92,99.65,99.92,16705.0,87.5529,87.7901,87.5529,87.7901,16705.0
2020-05-04 14:50:00,99.92,100.16,99.92,100.13,11541.0,87.7901,88.001,87.7901,87.9746,11541.0
2020-05-04 15:00:00,100.12,100.22,100.06,100.14,20176.0,87.9658,88.0537,87.9131,87.9834,20176.0
2020-05-04 15:10:00,100.17,100.47,100.17,100.42,16032.0,88.0097,88.2733,88.0097,88.2294,16032.0
2020-05-04 15:20:00,100.4,100.48,100.24,100.41,19185.0,88.2118,88.2821,88.0713,88.2206,19185.0
2020-05-04 15:30:00,100.39,100.6,100.29,100.56,16803.0,88.203,88.3875,88.1152,88.3524,16803.0
2020-05-04 15:40:00,100.57,100.74,100.36,100.6,22757.0,88.3612,88.5106,88.1767,88.3875,22757.0
2020-05-04 15:50:00,100.56,100.57,100.14,100.38,99670.0,88.3524,88.3612,87.9834,88.1943,99670.0
2020-05-05 09:30:00,101.15,102.43,101.15,102.12,41376.0,88.8708,89.9954,88.8708,89.723,41376.0
2020-05-05 09:40:00,102.12,102.56,102.01,102.52,36636.0,89.723,90.1096,89.6264,90.0745,36636.0
2020-05-05 09:50:00,102.52,102.86,102.17,102.54,37711.0,90.0745,90.3732,89.767,90.092,37711.0
2020-05-05 10:00:00,102.51,103.07,102.18,103.04,59215.0,90.0657,90.5577,89.7757,90.5313,59215.0
2020-05-05 10:10:00,103.07,103.07,102.51,102.68,30777.0,90.5577,90.5577,90.0657,90.215,30777.0
2020-05-05 10:20:00,102.71,102.82,102.21,102.32,26434.0,90.2414,90.338,89.8021,89.8987,26434.0
2020-05-05 10:30:00,102.26,102.38,101.97,102.32,28111.0,89.846,89.9515,89.5912,89.8987,28111.0
2020-05-05 10:40:00,102.38,102.67,102.16,102.2,38673.0,89.9515,90.2063,89.7582,89.7933,38673.0
2020-05-05 10:50:00,102.23,102.54,102.12,102.39,25783.0,89.8197,90.092,89.723,89.9602,25783.0
2020-05-05 11:00:00,102.34,102.63,102.31,102.54,18253.0,89.9163,90.1711,89.89,90.092,18253.0
2020-05-05 11:10:00,102.52,102.67,102.26,102.38,20452.0,90.0745,90.2063,89.846,89.9515,20452.0
2020-05-05 11:20:00,102.42,102.84,102.41,102.84,15980.0,89.9866,90.3556,89.9778,90.3556,15980.0
2020-05-05 11:30:00,102.83,103.24,102.83,103.21,17879.0,90.3468,90.7071,90.3468,90.6807,17879.0
2020-05-05 11:40:00,103.2,103.32,103.14,103.26,13929.0,90.6719,90.7774,90.6192,90.7246,13929.0
2020-05-05 11:50:00,103.25,103.25,102.91,102.98,16971.0,90.7158,90.7158,90.4171,90.4786,16971.0
2020-05-05 12:00:00,102.99,103.12,102.83,103.02,19462.0,90.4874,90.6016,90.3468,90.5138,19462.0
2020-05-05 12:10:00,102.99,103.12,102.56,102.56,25003.0,90.4874,90.6016,90.1096,90.1096,25003.0
2020-05-05 12:20:00,102.59,102.76,102.34,102.36,22081.0,90.136,90.2853,89.9163,89.9339,22081.0
2020-05-05 12:30:00,102.36,102.38,102.07,102.07,12625.0,89.9339,89.9515,89.6791,89.6791,12625.0
2020-05-05 12:40:00,102.09,102.31,102.08,102.15,24187.0,89.6967,89.89,89.6879,89.7494,24187.0
2020-05-05 12:50:00,102.13,102.32,102.1,102.2,15919.0,89.7318,89.8987,89.7055,89.7933,15919.0
2020-05-05 13:00:00,102.23,102.33,102.0,102.02,31510.0,89.8197,89.9075,89.6176,89.6352,31510.0
2020-05-05 13:10:00,101.98,102.0,101.69,101.76,35922.0,89.6,89.6176,89.3452,89.4067,35922.0
2020-05-05 13:20:00,101.75,101.75,101.51,101.66,23703.0,89.3979,89.3979,89.1871,89.3189,23703.0
2020-05-05 13:30:00,101.7,102.31,101.69,102.25,18919.0,89.354,89.89,89.3452,89.8372,18919.0
2020-05-05 13:40:00,102.25,102.39,102.18,102.38,17741.0,89.8372,89.9602,89.7757,89.9515,17741.0
2020-05-05 13:50:00,102.39,102.43,102.22,102.23,19189.0,89.9602,89.9954,89.8109,89.8197,19189.0
2020-05-05 14:00:00,102.25,102.53,102.23,102.26,22707.0,89.8372,90.0833,89.8197,89.846,22707.0
2020-05-05 14:10:00,102.26,102.35,102.18,102.3,26823.0,89.846,89.9251,89.7757,89.8812,26823.0
2020-05-05 14:20:00,102.31,102.38,102.09,102.16,33517.0,89.89,89.9515,89.6967,89.7582,33517.0
2020-05-05 14:30:00,102.14,102.26,101.96,101.97,25693.0,89.7406,89.846,89.5824,89.5912,25693.0
2020-05-05 14:40:00,101.97,102.06,101.96,102.0,25041.0,89.5912,89.6703,89.5824,89.6176,25041.0
2020-05-05 14:50:00,102.02,102.46,102.02,102.44,30573.0,89.6352,90.0218,89.6352,90.0042,30573.0
2020-05-05 15:00:00,102.43,102.69,102.39,102.69,31395.0,89.9954,90.2238,89.9602,90.2238,31395.0
2020-05-05 15:10:00,102.67,102.68,102.12,102.14,43685.0,90.2063,90.215,89.723,89.7406,43685.0
2020-05-05 15:20:00,102.12,102.28,101.73,101.92,42784.0,89.723,89.8636,89.3804,89.5473,42784.0
2020-05-05 15:30:00,101.88,102.04,101.68,101.8,44782.0,89.5122,89.6527,89.3364,89.4419,44782.0
2020-05-05 15:40:00,101.87,102.11,101.73,102.0,50894.0,89.5034,89.7142,89.3804,89.6176,50894.0
2020-05-05 15:50:00,102.02,102.44,101.9,101.91,148717.0,89.6352,90.0042,89.5297,89.5385,148717.0
2020-05-06 09:30:00,102.33,104.29,102.17,103.12,87584.0,89.9075,91.6296,89.767,90.6016,87584.0
2020-05-06 09:40:00,103.12,103.28,102.11,102.24,51049.0,90.6016,90.7422,89.7142,89.8285,51049.0
2020-05-06 09:50:00,102.28,102.39,101.8,102.1,48364.0,89.8636,89.9602,89.4419,89.7055,48364.0
2020-05-06 10:00:00,102.06,102.09,101.41,101.7,73960.0,89.6703,89.6967,89.0992,89.354,73960.0
2020-05-06 10:10:00,101.71,101.78,101.03,101.62,32331.0,89.3628,89.4243,88.7653,89.2837,32331.0
2020-05-06 10:20:00,101.6,102.56,101.55,102.31,59636.0,89.2662,90.1096,89.2222,89.89,59636.0
2020-05-06 10:30:00,102.31,102.69,102.28,102.41,34512.0,89.89,90.2238,89.8636,89.9778,34512.0
2020-05-06 10:40:00,102.36,102.98,102.34,102.69,35992.0,89.9339,90.4786,89.9163,90.2238,35992.0
2020-05-06 10:50:00,102.71,103.05,102.67,103.01,31565.0,90.2414,90.5401,90.2063,90.505,31565.0
2020-05-06 11:00:00,103.04,103.04,102.68,102.86,39770.0,90.5313,90.5313,90.215,90.3732,39770.0
2020-05-06 11:10:00,102.88,102.98,102.76,102.93,53611.0,90.3908,90.4786,90.2853,90.4347,53611.0
2020-05-06 11:20:00,102.89,102.89,102.12,102.38,42284.0,90.3996,90.3996,89.723,89.9515,42284.0
2020-05-06 11:30:00,102.41,103.1,102.35,103.01,31349.0,89.9778,90.5841,89.9251,90.505,31349.0
2020-05-06 11:40:00,102.98,103.12,102.58,102.61,24377.0,90.4786,90.6016,90.1272,90.1535,24377.0
2020-05-06 11:50:00,102.61,102.61,102.24,102.34,18899.0,90.1535,90.1535,89.8285,89.9163,18899.0
2020-05-06 12:00:00,102.28,102.6,102.25,102.36,38800.0,89.8636,90.1448,89.8372,89.9339,38800.0
2020-05-06 12:10:00,102.44,102.44,102.1,102.38,29590.0,90.0042,90.0042,89.7055,89.9515,29590.0
2020-05-06 12:20:00,102.41,102.41,102.2,102.31,21151.0,89.9778,89.9778,89.7933,89.89,21151.0
2020-05-06 12:30:00,102.34,102.6,102.34,102.56,25028.0,89.9163,90.1448,89.9163,90.1096,25028.0
2020-05-06 12:40:00,102.52,102.9,102.47,102.9,21193.0,90.0745,90.4083,90.0305,90.4083,21193.0
2020-05-06 12:50:00,102.91,103.05,102.75,102.75,34182.0,90.4171,90.5401,90.2765,90.2765,34182.0
2020-05-06 13:00:00,102.79,102.82,102.18,102.23,23433.0,90.3117,90.338,89.7757,89.8197,23433.0
2020-05-06 13:10:00,102.22,102.38,102.15,102.33,26809.0,89.8109,89.9515,89.7494,89.9075,26809.0
2020-05-06 13:20:00,102.34,102.43,102.13,102.36,26814.0,89.9163,89.9954,89.7318,89.9339,26814.0
2020-05-06 13:30:00,102.39,102.71,102.39,102.7,25262.0,89.9602,90.2414,89.9602,90.2326,25262.0
2020-05-06 13:40:00,102.66,102.98,102.63,102.85,32678.0,90.1975,90.4786,90.1711,90.3644,32678.0
2020-05-06 13:50:00,102.85,102.89,102.81,102.83,26958.0,90.3644,90.3996,90.3293,90.3468,26958.0
2020-05-06 14:00:00,102.82,102.87,102.56,102.61,28244.0,90.338,90.382,90.1096,90.1535,28244.0
2020-05-06 14:10:00,102.6,102.65,102.24,102.41,18648.0,90.1448,90.1887,89.8285,89.9778,18648.0
2020-05-06 14:20:00,102.42,102.66,102.42,102.43,20667.0,89.9866,90.1975,89.9866,89.9954,20667.0
2020-05-06 14:30:00,102.42,102.76,102.32,102.65,24915.0,89.9866,90.2853,89.8987,90.1887,24915.0
2020-05-06 14:40:00,102.71,102.99,102.62,102.99,20409.0,90.2414,90.4874,90.1623,90.4874,20409.0
2020-05-06 14:50:00,102.93,102.95,102.74,102.74,25755.0,90.4347,90.4523,90.2678,90.2678,25755.0
2020-05-06 15:00:00,102.76,102.83,102.63,102.74,31002.0,90.2853,90.3468,90.1711,90.2678,31002.0
2020-05-06 15:10:00,102.75,102.84,102.67,102.78,35734.0,90.2765,90.3556,90.2063,90.3029,35734.0
2020-05-06 15:20:00,102.79,102.81,102.52,102.59,54707.0,90.3117,90.3293,90.0745,90.136,54707.0
2020-05-06 15:30:00,102.59,102.6,102.05,102.2,72319.0,90.136,90.1448,89.6615,89.7933,72319.0
2020-05-06 15:40:00,102.22,102.24,101.46,101.46,93744.0,89.8109,89.8285,89.1431,89.1431,93744.0
2020-05-06 15:50:00,101.45,101.59,101.2,101.54,203770.0,89.1344,89.2574,88.9147,89.2134,203770.0
2020-05-07 09:30:00,102.58,103.98,102.58,103.36,39653.0,90.1272,91.3572,90.1272,90.8125,39653.0
2020-05-07 09:40:00,103.52,103.73,103.01,103.63,21826.0,90.9531,91.1376,90.505,91.0497,21826.0
2020-05-07 09:50:00,103.57,104.05,103.39,103.51,42217.0,90.997,91.4187,90.8389,90.9443,42217.0
2020-05-07 10:00:00,103.5,103.64,102.7,103.05,108459.0,90.9355,91.0585,90.2326,90.5401,108459.0
2020-05-07 10:10:00,103.09,103.2,102.55,103.2,91285.0,90.5753,90.6719,90.1008,90.6719,91285.0
2020-05-07 10:20:00,103.17,103.2,102.4,102.65,70664.0,90.6456,90.6719,89.969,90.1887,70664.0
2020-05-07 10:30:00,102.58,102.72,102.26,102.5,33271.0,90.1272,90.2502,89.846,90.0569,33271.0
2020-05-07 10:40:00,102.43,102.9,102.3,102.31,59278.0,89.9954,90.4083,89.8812,89.89,59278.0
2020-05-07 10:50:00,102.33,102.39,101.83,101.83,44879.0,89.9075,89.9602,89.4682,89.4682,44879.0
2020-05-07 11:00:00,101.85,101.9,101.67,101.83,52518.0,89.4858,89.5297,89.3277,89.4682,52518.0
2020-05-07 11:10:00,101.85,102.3,101.77,102.28,53181.0,89.4858,89.8812,89.4155,89.8636,53181.0
2020-05-07 11:20:00,102.25,102.4,102.04,102.33,24588.0,89.8372,89.969,89.6527,89.9075,24588.0
2020-05-07 11:30:00,102.32,102.4,101.91,101.91,20068.0,89.8987,89.969,89.5385,89.5385,20068.0
2020-05-07 11:40:00,101.97,102.86,101.97,102.86,17359.0,89.5912,90.3732,89.5912,90.3732,17359.0
2020-05-07 11:50:00,102.84,102.97,102.72,102.92,15112.0,90.3556,90.4698,90.2502,90.4259,15112.0
2020-05-07 12:00:00,102.96,103.04,102.34,102.38,19302.0,90.4611,90.5313,89.9163,89.9515,19302.0
2020-05-07 12:10:00,102.39,102.76,102.39,102.75,19283.0,89.9602,90.2853,89.9602,90.2765,19283.0
2020-05-07 12:20:00,102.73,102.84,102.45,102.52,18876.0,90.259,90.3556,90.013,90.0745,18876.0
2020-05-07 12:30:00,102.49,102.6,102.31,102.33,14909.0,90.0481,90.1448,89.89,89.9075,14909.0
2020-05-07 12:40:00,102.3,102.41,102.27,102.32,15619.0,89.8812,89.9778,89.8548,89.8987,15619.0
2020-05-07 12:50:00,102.38,102.51,102.13,102.5,17784.0,89.9515,90.0657,89.7318,90.0569,17784.0
2020-05-07 13:00:00,102.5,102.55,102.43,102.48,17294.0,90.0569,90.1008,89.9954,90.0393,17294.0
2020-05-07 13:10:00,102.48,102.59,102.47,102.49,18896.0,90.0393,90.136,90.0305,90.0481,18896.0
2020-05-07 13:20:00,102.47,102.57,102.2,102.2,15940.0,90.0305,90.1184,89.7933,89.7933,15940.0
2020-05-07 13:30:00,102.23,102.29,101.93,102.02,24554.0,89.8197,89.8724,89.5561,89.6352,24554.0
2020-05-07 13:40:00,102.05,102.31,102.01,102.14,17724.0,89.6615,89.89,89.6264,89.7406,17724.0
2020-05-07 13:50:00,102.17,102.17,101.87,101.91,14902.0,89.767,89.767,89.5034,89.5385,14902.0
2020-05-07 14:00:00,101.9,101.9,101.5,101.52,26414.0,89.5297,89.5297,89.1783,89.1959,26414.0
2020-05-07 14:10:00,101.5,101.64,101.4,101.53,25596.0,89.1783,89.3013,89.0904,89.2046,25596.0
2020-05-07 14:20:00,101.53,101.53,101.13,101.2,24175.0,89.2046,89.2046,88.8532,88.9147,24175.0
2020-05-07 14:30:00,101.2,101.27,101.04,101.07,22740.0,88.9147,88.9762,88.7741,88.8005,22740.0
2020-05-07 14:40:00,101.09,101.16,100.9,101.15,30465.0,88.8181,88.8796,88.6511,88.8708,30465.0
2020-05-07 14:50:00,101.15,101.32,101.04,101.24,21646.0,88.8708,89.0201,88.7741,88.9499,21646.0
2020-05-07 15:00:00,101.23,101.24,100.75,100.98,32230.0,88.9411,88.9499,88.5193,88.7214,32230.0
2020-05-07 15:10:00,100.97,100.97,100.16,100.47,36378.0,88.7126,88.7126,88.001,88.2733,36378.0
2020-05-07 15:20:00,100.48,100.67,100.43,100.61,37781.0,88.2821,88.449,88.2382,88.3963,37781.0
2020-05-07 15:30:00,100.63,101.21,100.61,101.06,87800.0,88.4139,88.9235,88.3963,88.7917,87800.0
2020-05-07 15:40:00,101.06,101.25,100.79,100.81,66853.0,88.7917,88.9586,88.5545,88.5721,66853.0
2020-05-07 15:50:00,100.45,101.12,100.45,100.9,166074.0,88.2558,88.8444,88.2558,88.6511,166074.0
2020-05-08 09:30:00,102.6,102.8,101.3,101.45,45304.0,90.1448,90.3205,89.0026,89.1344,45304.0
2020-05-08 09:40:00,101.57,101.88,101.2,101.29,31136.0,89.2398,89.5122,88.9147,88.9938,31136.0
2020-05-08 09:50:00,101.38,101.8,101.28,101.59,27584.0,89.0729,89.4419,88.985,89.2574,27584.0
2020-05-08 10:00:00,101.56,102.0,101.5,101.73,25447.0,89.231,89.6176,89.1783,89.3804,25447.0
2020-05-08 10:10:00,101.78,101.95,101.71,101.73,20616.0,89.4243,89.5737,89.3628,89.3804,20616.0
2020-05-08 10:20:00,101.74,101.87,101.31,101.31,25658.0,89.3892,89.5034,89.0114,89.0114,25658.0
2020-05-08 10:30:00,101.3,101.46,101.17,101.37,17532.0,89.0026,89.1431,88.8884,89.0641,17532.0
2020-05-08 10:40:00,101.37,101.43,101.08,101.42,27263.0,89.0641,89.1168,88.8093,89.108,27263.0
2020-05-08 10:50:00,101.39,101.58,101.31,101.48,11720.0,89.0816,89.2486,89.0114,89.1607,11720.0
2020-05-08 11:00:00,101.46,101.64,101.28,101.58,19557.0,89.1431,89.3013,88.985,89.2486,19557.0
2020-05-08 11:10:00,101.64,101.73,101.5,101.53,16116.0,89.3013,89.3804,89.1783,89.2046,16116.0
2020-05-08 11:20:00,101.54,101.75,101.45,101.73,20121.0,89.2134,89.3979,89.1344,89.3804,20121.0
2020-05-08 11:30:00,101.74,101.78,101.54,101.66,14232.0,89.3892,89.4243,89.2134,89.3189,14232.0
2020-05-08 11:40:00,101.67,101.85,101.6,101.69,13024.0,89.3277,89.4858,89.2662,89.3452,13024.0
2020-05-08 11:50:00,101.65,101.67,101.58,101.58,11256.0,89.3101,89.3277,89.2486,89.2486,11256.0
2020-05-08 12:00:00,101.61,101.74,101.54,101.66,17032.0,89.2749,89.3892,89.2134,89.3189,17032.0
2020-05-08 12:10:00,101.72,101.77,101.51,101.61,6839.0,89.3716,89.4155,89.1871,89.2749,6839.0
2020-05-08 12:20:00,101.61,101.72,101.5,101.69,14721.0,89.2749,89.3716,89.1783,89.3452,14721.0
2020-05-08 12:30:00,101.68,101.76,101.43,101.43,11726.0,89.3364,89.4067,89.1168,89.1168,11726.0
2020-05-08 12:40:00,101.4,101.41,101.25,101.28,11149.0,89.0904,89.0992,88.9586,88.985,11149.0
2020-05-08 12:50:00,101.3,101.74,101.26,101.74,54640.0,89.0026,89.3892,88.9674,89.3892,54640.0
2020-05-08 13:00:00,101.73,101.76,101.46,101.57,14675.0,89.3804,89.4067,89.1431,89.2398,14675.0
2020-05-08 13:10:00,101.58,101.66,101.55,101.64,19568.0,89.2486,89.3189,89.2222,89.3013,19568.0
2020-05-08 13:20:00,101.64,101.85,101.63,101.8,24639.0,89.3013,89.4858,89.2925,89.4419,24639.0
2020-05-08 13:30:00,101.82,101.95,101.59,101.66,25516.0,89.4594,89.5737,89.2574,89.3189,25516.0
2020-05-08 13:40:00,101.66,101.92,101.38,101.92,61980.0,89.3189,89.5473,89.0729,89.5473,61980.0
2020-05-08 13:50:00,101.89,101.93,101.76,101.82,19425.0,89.5209,89.5561,89.4067,89.4594,19425.0
2020-05-08 14:00:00,101.81,101.84,101.48,101.63,29760.0,89.4507,89.477,89.1607,89.2925,29760.0
2020-05-08 14:10:00,101.62,101.77,101.59,101.72,41136.0,89.2837,89.4155,89.2574,89.3716,41136.0
2020-05-08 14:20:00,101.73,101.81,101.52,101.57,29942.0,89.3804,89.4507,89.1959,89.2398,29942.0
2020-05-08 14:30:00,101.55,101.62,101.23,101.23,24970.0,89.2222,89.2837,88.9411,88.9411,24970.0
2020-05-08 14:40:00,101.22,101.78,101.22,101.72,33288.0,88.9323,89.4243,88.9323,89.3716,33288.0
2020-05-08 14:50:00,101.74,101.76,101.55,101.59,32636.0,89.3892,89.4067,89.2222,89.2574,32636.0
2020-05-08 15:00:00,101.6,101.77,101.59,101.65,24889.0,89.2662,89.4155,89.2574,89.3101,24889.0
2020-05-08 15:10:00,101.67,101.71,101.45,101.57,32270.0,89.3277,89.3628,89.1344,89.2398,32270.0
2020-05-08 15:20:00,101.58,101.72,101.45,101.69,65555.0,89.2486,89.3716,89.1344,89.3452,65555.0
2020-05-08 15:30:00,101.69,101.76,101.35,101.35,107817.0,89.3452,89.4067,89.0465,89.0465,107817.0
2020-05-08 15:40:00,101.33,101.51,101.0,101.01,108027.0,89.0289,89.1871,88.739,88.7478,108027.0
2020-05-08 15:50:00,101.01,101.24,100.64,100.69,357467.0,88.7478,88.9499,88.4227,88.4666,357467.0
2020-05-11 09:30:00,99.87,99.9,98.78,99.18,54629.0,87.7462,87.7725,86.7885,87.1399,54629.0
2020-05-11 09:40:00,99.18,99.8,99.17,99.72,18238.0,87.1399,87.6847,87.1311,87.6144,18238.0
2020-05-11 09:50:00,99.66,99.72,99.1,99.31,20300.0,87.5617,87.6144,87.0696,87.2541,20300.0
2020-05-11 10:00:00,99.37,99.4,98.91,99.31,22466.0,87.3069,87.3332,86.9027,87.2541,22466.0
2020-05-11 10:10:00,99.35,99.36,99.06,99.2,16372.0,87.2893,87.2981,87.0345,87.1575,16372.0
2020-05-11 10:20:00,99.21,99.39,99.1,99.16,14153.0,87.1663,87.3244,87.0696,87.1224,14153.0
2020-05-11 10:30:00,99.07,99.51,99.07,99.24,26872.0,87.0433,87.4299,87.0433,87.1926,26872.0
2020-05-11 10:40:00,99.22,99.67,99.17,99.67,27789.0,87.1751,87.5704,87.1311,87.5704,27789.0
2020-05-11 10:50:00,99.63,99.63,99.4,99.51,14013.0,87.5353,87.5353,87.3332,87.4299,14013.0
2020-05-11 11:00:00,99.5,99.62,99.47,99.52,16245.0,87.4211,87.5265,87.3947,87.4387,16245.0
2020-05-11 11:10:00,99.48,99.63,99.47,99.6,11422.0,87.4035,87.5353,87.3947,87.5089,11422.0
2020-05-11 11:20:00,99.59,99.62,99.39,99.59,17855.0,87.5002,87.5265,87.3244,87.5002,17855.0
2020-05-11 11:30:00,99.62,99.87,99.62,99.84,12064.0,87.5265,87.7462,87.5265,87.7198,12064.0
2020-05-11 11:40:00,99.76,99.95,99.73,99.88,10999.0,87.6495,87.8165,87.6232,87.755,10999.0
2020-05-11 11:50:00,99.87,99.95,99.74,99.8,21137.0,87.7462,87.8165,87.6319,87.6847,21137.0
2020-05-11 12:00:00,99.79,99.81,99.5,99.6,37296.0,87.6759,87.6935,87.4211,87.5089,37296.0
2020-05-11 12:10:00,99.58,99.71,99.46,99.68,14449.0,87.4914,87.6056,87.3859,87.5792,14449.0
2020-05-11 12:20:00,99.69,99.98,99.69,99.95,10009.0,87.588,87.8428,87.588,87.8165,10009.0
2020-05-11 12:30:00,99.97,100.14,99.96,100.09,12028.0,87.834,87.9834,87.8252,87.9395,12028.0
2020-05-11 12:40:00,100.08,100.34,100.04,100.31,53712.0,87.9307,88.1591,87.8955,88.1328,53712.0
2020-05-11 12:50:00,100.31,100.7,100.31,100.68,31313.0,88.1328,88.4754,88.1328,88.4578,31313.0
2020-05-11 13:00:00,100.65,100.93,100.57,100.93,12312.0,88.4315,88.6775,88.3612,88.6775,12312.0
2020-05-11 13:10:00,100.93,100.97,100.65,100.68,15902.0,88.6775,88.7126,88.4315,88.4578,15902.0
2020-05-11 13:20:00,100.74,100.85,100.7,100.71,12840.0,88.5106,88.6072,88.4754,88.4842,12840.0
2020-05-11 13:30:00,100.74,100.93,100.73,100.91,15327.0,88.5106,88.6775,88.5018,88.6599,15327.0
2020-05-11 13:40:00,100.9,100.92,100.53,100.59,19544.0,88.6511,88.6687,88.326,88.3788,19544.0
2020-05-11 13:50:00,100.59,100.67,100.54,100.59,19871.0,88.3788,88.449,88.3348,88.3788,19871.0
2020-05-11 14:00:00,100.62,100.7,100.44,100.7,10457.0,88.4051,88.4754,88.247,88.4754,10457.0
2020-05-11 14:10:00,100.68,100.7,100.44,100.67,13046.0,88.4578,88.4754,88.247,88.449,13046.0
2020-05-11 14:20:00,100.65,100.97,100.64,100.97,29049.0,88.4315,88.7126,88.4227,88.7126,29049.0
2020-05-11 14:30:00,100.93,101.56,100.89,101.52,92001.0,88.6775,89.231,88.6423,89.1959,92001.0
2020-05-11 14:40:00,101.5,101.89,101.48,101.86,105937.0,89.1783,89.5209,89.1607,89.4946,105937.0
2020-05-11 14:50:00,101.86,102.17,101.82,101.87,161262.0,89.4946,89.767,89.4594,89.5034,161262.0
2020-05-11 15:00:00,101.84,102.42,101.69,102.34,120145.0,89.477,89.9866,89.3452,89.9163,120145.0
2020-05-11 15:10:00,102.36,102.41,102.08,102.37,53915.0,89.9339,89.9778,89.6879,89.9427,53915.0
2020-05-11 15:20:00,102.34,102.37,102.07,102.19,32209.0,89.9163,89.9427,89.6791,89.7845,32209.0
2020-05-11 15:30:00,102.16,102.2,101.75,101.84,43311.0,89.7582,89.7933,89.3979,89.477,43311.0
2020-05-11 15:40:00,101.85,102.11,101.73,102.07,38888.0,89.4858,89.7142,89.3804,89.6791,38888.0
2020-05-11 15:50:00,102.05,102.08,101.8,101.84,102711.0,89.6615,89.6879,89.4419,89.477,102711.0
2020-05-12 09:30:00,102.07,102.56,101.71,101.71,39388.0,89.6791,90.1096,89.3628,89.3628,39388.0
2020-05-12 09:40:00,101.7,101.72,100.31,100.35,31346.0,89.354,89.3716,88.1328,88.1679,31346.0
2020-05-12 09:50:00,100.34,100.48,100.01,100.18,23399.0,88.1591,88.2821,87.8692,88.0185,23399.0
2020-05-12 10:00:00,100.2,100.53,100.09,100.48,16181.0,88.0361,88.326,87.9395,88.2821,16181.0
2020-05-12 10:10:00,100.54,100.81,100.29,100.38,24197.0,88.3348,88.5721,88.1152,88.1943,24197.0
2020-05-12 10:20:00,100.43,100.51,100.03,100.03,7329.0,88.2382,88.3085,87.8867,87.8867,7329.0
2020-05-12 10:30:00,100.11,100.36,100.0,100.3,10631.0,87.957,88.1767,87.8604,88.124,10631.0
2020-05-12 10:40:00,100.3,100.52,100.18,100.22,8115.0,88.124,88.3173,88.0185,88.0537,8115.0
2020-05-12 10:50:00,100.21,100.41,100.08,100.22,39840.0,88.0449,88.2206,87.9307,88.0537,39840.0
2020-05-12 11:00:00,100.27,100.54,100.0,100.53,29179.0,88.0976,88.3348,87.8604,88.326,29179.0
2020-05-12 11:10:00,100.52,100.65,100.44,100.45,11281.0,88.3173,88.4315,88.247,88.2558,11281.0
2020-05-12 11:20:00,100.5,100.81,100.49,100.66,18411.0,88.2997,88.5721,88.2909,88.4403,18411.0
2020-05-12 11:30:00,100.65,100.72,100.12,100.13,12765.0,88.4315,88.493,87.9658,87.9746,12765.0
2020-05-12 11:40:00,100.03,100.09,99.78,99.81,13121.0,87.8867,87.9395,87.6671,87.6935,13121.0
2020-05-12 11:50:00,99.81,99.85,99.71,99.73,9221.0,87.6935,87.7286,87.6056,87.6232,9221.0
2020-05-12 12:00:00,99.7,99.84,99.62,99.73,11273.0,87.5968,87.7198,87.5265,87.6232,11273.0
2020-05-12 12:10:00,99.7,99.73,99.43,99.58,8988.0,87.5968,87.6232,87.3596,87.4914,8988.0
2020-05-12 12:20:00,99.61,99.73,99.35,99.7,11272.0,87.5177,87.6232,87.2893,87.5968,11272.0
2020-05-12 12:30:00,99.72,99.79,99.65,99.73,12021.0,87.6144,87.6759,87.5529,87.6232,12021.0
2020-05-12 12:40:00,99.7,99.7,99.49,99.57,14477.0,87.5968,87.5968,87.4123,87.4826,14477.0
2020-05-12 12:50:00,99.52,99.55,99.24,99.3,14871.0,87.4387,87.465,87.1926,87.2454,14871.0
2020-05-12 13:00:00,99.3,99.3,99.02,99.06,7841.0,87.2454,87.2454,86.9994,87.0345,7841.0
2020-05-12 13:10:00,99.05,99.05,98.81,98.87,13490.0,87.0257,87.0257,86.8148,86.8676,13490.0
2020-05-12 13:20:00,98.79,98.82,98.55,98.58,11797.0,86.7973,86.8236,86.5864,86.6128,11797.0
2020-05-12 13:30:00,98.61,98.68,98.57,98.64,9435.0,86.6391,86.7006,86.604,86.6655,9435.0
2020-05-12 13:40:00,98.61,98.7,98.55,98.56,7063.0,86.6391,86.7182,86.5864,86.5952,7063.0
2020-05-12 13:50:00,98.51,98.67,98.51,98.6,16706.0,86.5513,86.6918,86.5513,86.6303,16706.0
2020-05-12 14:00:00,98.63,98.64,98.25,98.32,14451.0,86.6567,86.6655,86.3228,86.3843,14451.0
2020-05-12 14:10:00,98.3,98.37,98.08,98.14,9778.0,86.3668,86.4283,86.1735,86.2262,9778.0
2020-05-12 14:20:00,98.28,98.31,98.2,98.23,9369.0,86.3492,86.3755,86.2789,86.3053,9369.0
2020-05-12 14:30:00,98.21,98.36,97.96,98.32,19917.0,86.2877,86.4195,86.068,86.3843,19917.0
2020-05-12 14:40:00,98.33,98.33,98.05,98.2,20026.0,86.3931,86.3931,86.1471,86.2789,20026.0
2020-05-12 14:50:00,98.21,98.38,98.19,98.27,18169.0,86.2877,86.437,86.2701,86.3404,18169.0
2020-05-12 15:00:00,98.23,98.32,98.08,98.28,17129.0,86.3053,86.3843,86.1735,86.3492,17129.0
2020-05-12 15:10:00,98.25,98.26,97.97,98.06,25573.0,86.3228,86.3316,86.0768,86.1559,25573.0
2020-05-12 15:20:00,98.11,98.38,98.09,98.21,37936.0,86.1998,86.437,86.1823,86.2877,37936.0
2020-05-12 15:30:00,98.22,98.39,98.07,98.2,71092.0,86.2965,86.4458,86.1647,86.2789,71092.0
2020-05-12 15:40:00,98.19,98.19,97.83,97.89,62470.0,86.2701,86.2701,85.9538,86.0065,62470.0
2020-05-12 15:50:00,97.84,98.01,97.53,97.54,109094.0,85.9626,86.112,85.6902,85.699,109094.0
2020-05-13 09:30:00,96.93,97.39,95.6,95.91,55331.0,85.1631,85.5672,83.9945,84.2669,55331.0
2020-05-13 09:40:00,96.0,96.08,95.48,95.6,23877.0,84.346,84.4163,83.8891,83.9945,23877.0
2020-05-13 09:50:00,95.48,95.57,95.17,95.37,59319.0,83.8891,83.9682,83.6167,83.7924,59319.0
2020-05-13 10:00:00,95.35,95.78,95.26,95.36,45241.0,83.7749,84.1527,83.6958,83.7837,45241.0
2020-05-13 10:10:00,95.33,95.38,95.02,95.11,22206.0,83.7573,83.8012,83.4849,83.564,22206.0
2020-05-13 10:20:00,95.09,95.09,94.4,94.56,75808.0,83.5464,83.5464,82.9402,83.0808,75808.0
2020-05-13 10:30:00,94.58,94.98,94.49,94.49,66859.0,83.0984,83.4498,83.0193,83.0193,66859.0
2020-05-13 10:40:00,94.52,94.64,93.94,94.0,37841.0,83.0456,83.1511,82.536,82.5888,37841.0
2020-05-13 10:50:00,94.01,94.29,93.91,94.16,46540.0,82.5975,82.8436,82.5097,82.7293,46540.0
2020-05-13 11:00:00,94.14,94.43,94.13,94.18,31167.0,82.7118,82.9666,82.703,82.7469,31167.0
2020-05-13 11:10:00,94.2,94.39,93.95,93.96,60847.0,82.7645,82.9314,82.5448,82.5536,60847.0
2020-05-13 11:20:00,93.95,94.08,93.62,93.87,53952.0,82.5448,82.6591,82.2549,82.4745,53952.0
2020-05-13 11:30:00,93.87,93.99,93.35,93.43,22788.0,82.4745,82.58,82.0177,82.088,22788.0
2020-05-13 11:40:00,93.48,93.52,93.22,93.31,30185.0,82.1319,82.167,81.9035,81.9825,30185.0
2020-05-13 11:50:00,93.33,93.44,92.99,93.43,17906.0,82.0001,82.0967,81.7014,82.088,17906.0
2020-05-13 12:00:00,93.39,93.59,92.98,93.16,35082.0,82.0528,82.2285,81.6926,81.8507,35082.0
2020-05-13 12:10:00,93.13,93.29,92.64,92.67,19546.0,81.8244,81.965,81.3939,81.4202,19546.0
2020-05-13 12:20:00,92.7,93.09,92.68,93.09,27087.0,81.4466,81.7892,81.429,81.7892,27087.0
2020-05-13 12:30:00,93.13,93.32,92.98,93.03,20226.0,81.8244,81.9913,81.6926,81.7365,20226.0
2020-05-13 12:40:00,92.99,93.02,92.53,92.8,36248.0,81.7014,81.7277,81.2972,81.5344,36248.0
2020-05-13 12:50:00,92.81,93.25,92.8,93.06,84333.0,81.5432,81.9298,81.5344,81.7629,84333.0
2020-05-13 13:00:00,93.1,93.11,92.35,92.35,63893.0,81.798,81.8068,81.1391,81.1391,63893.0
2020-05-13 13:10:00,92.39,92.7,92.24,92.64,69991.0,81.1742,81.4466,81.0424,81.3939,69991.0
2020-05-13 13:20:00,92.64,92.66,91.93,92.04,52021.0,81.3939,81.4114,80.7701,80.8667,52021.0
2020-05-13 13:30:00,92.01,92.47,91.98,92.39,44060.0,80.8403,81.2445,80.814,81.1742,44060.0
2020-05-13 13:40:00,92.47,92.47,92.05,92.17,43885.0,81.2445,81.2445,80.8755,80.9809,43885.0
2020-05-13 13:50:00,92.19,92.2,91.99,92.05,18850.0,80.9985,81.0073,80.8228,80.8755,18850.0
2020-05-13 14:00:00,92.06,92.35,91.97,92.35,60496.0,80.8843,81.1391,80.8052,81.1391,60496.0
2020-05-13 14:10:00,92.35,92.85,92.25,92.73,29638.0,81.1391,81.5784,81.0512,81.4729,29638.0
2020-05-13 14:20:00,92.76,92.88,92.23,92.23,29101.0,81.4993,81.6047,81.0336,81.0336,29101.0
2020-05-13 14:30:00,92.27,92.36,92.18,92.28,75470.0,81.0688,81.1479,80.9897,81.0776,75470.0
2020-05-13 14:40:00,92.27,92.49,92.02,92.43,57490.0,81.0688,81.2621,80.8491,81.2094,57490.0
2020-05-13 14:50:00,92.47,92.62,92.23,92.24,30959.0,81.2445,81.3763,81.0336,81.0424,30959.0
2020-05-13 15:00:00,92.23,92.59,91.79,91.87,44109.0,81.0336,81.3499,80.647,80.7173,44109.0
2020-05-13 15:10:00,91.88,92.01,91.72,91.96,36786.0,80.7261,80.8403,80.5855,80.7964,36786.0
2020-05-13 15:20:00,91.97,91.98,91.44,91.82,71374.0,80.8052,80.814,80.3395,80.6734,71374.0
2020-05-13 15:30:00,91.8,92.22,91.71,91.96,44160.0,80.6558,81.0248,80.5768,80.7964,44160.0
2020-05-13 15:40:00,91.96,92.16,91.77,92.01,44538.0,80.7964,80.9721,80.6295,80.8403,44538.0
2020-05-13 15:50:00,92.04,92.28,91.91,92.1,173912.0,80.8667,81.0776,80.7525,80.9194,173912.0
2020-05-14 09:30:00,91.18,91.68,90.75,90.83,51870.0,80.1111,80.5504,79.7333,79.8036,51870.0
2020-05-14 09:40:00,90.84,90.98,90.2,90.2,28354.0,79.8124,79.9354,79.2501,79.2501,28354.0
2020-05-14 09:50:00,90.2,90.32,89.75,89.8,31817.0,79.2501,79.3555,78.8547,78.8986,31817.0
2020-05-14 10:00:00,89.79,89.95,89.51,89.92,27065.0,78.8898,79.0304,78.6438,79.0041,27065.0
2020-05-14 10:10:00,89.91,90.14,89.77,89.77,18223.0,78.9953,79.1974,78.8723,78.8723,18223.0
2020-05-14 10:20:00,89.89,90.25,89.83,89.93,48269.0,78.9777,79.294,78.925,79.0128,48269.0
2020-05-14 10:30:00,90.05,91.12,89.9,91.0,36992.0,79.1183,80.0584,78.9865,79.953,36992.0
2020-05-14 10:40:00,91.04,91.68,90.97,91.61,30994.0,79.9881,80.5504,79.9266,80.4889,30994.0
2020-05-14 10:50:00,91.76,92.22,91.68,92.01,30077.0,80.6207,81.0248,80.5504,80.8403,30077.0
2020-05-14 11:00:00,92.12,92.29,91.98,92.18,19988.0,80.937,81.0863,80.814,80.9897,19988.0
2020-05-14 11:10:00,92.26,92.52,92.05,92.49,20511.0,81.06,81.2884,80.8755,81.2621,20511.0
2020-05-14 11:20:00,92.45,92.49,91.81,91.85,16346.0,81.2269,81.2621,80.6646,80.6998,16346.0
2020-05-14 11:30:00,91.87,92.12,91.45,91.46,26093.0,80.7173,80.937,80.3483,80.3571,26093.0
2020-05-14 11:40:00,91.51,91.71,91.41,91.62,10792.0,80.401,80.5768,80.3132,80.4977,10792.0
2020-05-14 11:50:00,91.58,92.03,91.58,91.67,16443.0,80.4625,80.8579,80.4625,80.5416,16443.0
2020-05-14 12:00:00,91.74,91.97,91.65,91.94,26835.0,80.6031,80.8052,80.524,80.7788,26835.0
2020-05-14 12:10:00,91.92,92.26,91.92,92.16,11956.0,80.7613,81.06,80.7613,80.9721,11956.0
2020-05-14 12:20:00,92.18,92.6,92.17,92.34,15078.0,80.9897,81.3587,80.9809,81.1303,15078.0
2020-05-14 12:30:00,92.37,92.65,92.37,92.51,13025.0,81.1566,81.4026,81.1566,81.2796,13025.0
2020-05-14 12:40:00,92.47,92.56,92.39,92.44,11712.0,81.2445,81.3236,81.1742,81.2181,11712.0
2020-05-14 12:50:00,92.44,93.25,92.4,93.13,18364.0,81.2181,81.9298,81.183,81.8244,18364.0
2020-05-14 13:00:00,93.07,93.09,92.88,92.96,9422.0,81.7717,81.7892,81.6047,81.675,9422.0
2020-05-14 13:10:00,93.03,93.4,92.87,93.4,19864.0,81.7365,82.0616,81.5959,82.0616,19864.0
2020-05-14 13:20:00,93.42,93.9,93.39,93.83,19819.0,82.0792,82.5009,82.0528,82.4394,19819.0
2020-05-14 13:30:00,93.82,93.91,93.46,93.46,12824.0,82.4306,82.5097,82.1143,82.1143,12824.0
2020-05-14 13:40:00,93.44,93.48,93.22,93.22,14007.0,82.0967,82.1319,81.9035,81.9035,14007.0
2020-05-14 13:50:00,93.25,93.35,92.91,92.95,18050.0,81.9298,82.0177,81.6311,81.6662,18050.0
2020-05-14 14:00:00,92.92,93.09,92.73,93.09,15681.0,81.6399,81.7892,81.4729,81.7892,15681.0
2020-05-14 14:10:00,93.09,93.25,92.96,93.05,15760.0,81.7892,81.9298,81.675,81.7541,15760.0
2020-05-14 14:20:00,93.05,93.19,93.02,93.11,22267.0,81.7541,81.8771,81.7277,81.8068,22267.0
2020-05-14 14:30:00,93.09,93.22,92.73,92.75,18067.0,81.7892,81.9035,81.4729,81.4905,18067.0
2020-05-14 14:40:00,92.78,92.88,92.55,92.66,19444.0,81.5169,81.6047,81.3148,81.4114,19444.0
2020-05-14 14:50:00,92.65,93.01,92.54,92.88,25118.0,81.4026,81.7189,81.306,81.6047,25118.0
2020-05-14 15:00:00,92.88,93.26,92.8,93.21,23012.0,81.6047,81.9386,81.5344,81.8947,23012.0
2020-05-14 15:10:00,93.19,93.37,93.08,93.23,25977.0,81.8771,82.0352,81.7804,81.9122,25977.0
2020-05-14 15:20:00,93.24,93.68,93.21,93.59,32447.0,81.921,82.3076,81.8947,82.2285,32447.0
2020-05-14 15:30:00,93.59,93.72,93.24,93.48,52235.0,82.2285,82.3428,81.921,82.1319,52235.0
2020-05-14 15:40:00,93.47,93.99,93.37,93.98,42174.0,82.1231,82.58,82.0352,82.5712,42174.0
2020-05-14 15:50:00,94.12,94.15,93.71,93.91,122084.0,82.6942,82.7206,82.334,82.5097,122084.0
2020-05-15 09:30:00,93.08,93.14,92.05,92.52,62590.0,81.7804,81.8332,80.8755,81.2884,62590.0
2020-05-15 09:40:00,92.77,93.07,92.41,92.75,20260.0,81.5081,81.7717,81.1918,81.4905,20260.0
2020-05-15 09:50:00,92.82,93.26,92.8,93.08,9015.0,81.552,81.9386,81.5344,81.7804,9015.0
2020-05-15 10:00:00,93.15,93.64,93.02,93.3,29910.0,81.8419,82.2725,81.7277,81.9737,29910.0
2020-05-15 10:10:00,93.33,94.38,93.31,94.28,15242.0,82.0001,82.9226,81.9825,82.8348,15242.0
2020-05-15 10:20:00,94.34,94.42,93.82,94.06,23978.0,82.8875,82.9578,82.4306,82.6415,23978.0
2020-05-15 10:30:00,93.98,94.27,93.73,94.0,24918.0,82.5712,82.826,82.3515,82.5888,24918.0
2020-05-15 10:40:00,93.93,94.12,93.79,93.99,11712.0,82.5273,82.6942,82.4043,82.58,11712.0
2020-05-15 10:50:00,93.96,94.09,93.67,94.01,18282.0,82.5536,82.6678,82.2988,82.5975,18282.0
2020-05-15 11:00:00,93.97,93.97,93.45,93.54,22994.0,82.5624,82.5624,82.1055,82.1846,22994.0
2020-05-15 11:10:00,93.54,93.81,93.46,93.81,11777.0,82.1846,82.4218,82.1143,82.4218,11777.0
2020-05-15 11:20:00,93.77,94.42,93.76,94.3,21163.0,82.3867,82.9578,82.3779,82.8523,21163.0
2020-05-15 11:30:00,94.31,94.52,94.03,94.07,18063.0,82.8611,83.0456,82.6151,82.6503,18063.0
2020-05-15 11:40:00,94.03,94.12,93.83,93.97,17174.0,82.6151,82.6942,82.4394,82.5624,17174.0
2020-05-15 11:50:00,93.98,94.06,93.71,93.84,11378.0,82.5712,82.6415,82.334,82.4482,11378.0
2020-05-15 12:00:00,93.78,94.28,93.78,94.23,5534.0,82.3955,82.8348,82.3955,82.7908,5534.0
2020-05-15 12:10:00,94.18,94.36,94.02,94.19,14272.0,82.7469,82.9051,82.6063,82.7557,14272.0
2020-05-15 12:20:00,94.22,94.36,94.12,94.17,10539.0,82.7821,82.9051,82.6942,82.7381,10539.0
2020-05-15 12:30:00,94.16,94.22,94.03,94.08,8558.0,82.7293,82.7821,82.6151,82.6591,8558.0
2020-05-15 12:40:00,94.07,94.17,93.91,93.93,10718.0,82.6503,82.7381,82.5097,82.5273,10718.0
2020-05-15 12:50:00,93.94,93.99,93.65,93.78,10750.0,82.536,82.58,82.2813,82.3955,10750.0
2020-05-15 13:00:00,93.71,94.03,93.69,93.77,7886.0,82.334,82.6151,82.3164,82.3867,7886.0
2020-05-15 13:10:00,93.78,93.93,93.78,93.93,6825.0,82.3955,82.5273,82.3955,82.5273,6825.0
2020-05-15 13:20:00,93.89,93.98,93.77,93.98,17496.0,82.4921,82.5712,82.3867,82.5712,17496.0
2020-05-15 13:30:00,93.97,94.27,93.88,94.26,10605.0,82.5624,82.826,82.4833,82.8172,10605.0
2020-05-15 13:40:00,94.18,94.35,94.13,94.19,11966.0,82.7469,82.8963,82.703,82.7557,11966.0
2020-05-15 13:50:00,94.16,94.39,94.12,94.32,7855.0,82.7293,82.9314,82.6942,82.8699,7855.0
2020-05-15 14:00:00,94.36,94.69,94.36,94.49,8023.0,82.9051,83.195,82.9051,83.0193,8023.0
2020-05-15 14:10:00,94.51,94.63,94.4,94.48,13266.0,83.0369,83.1423,82.9402,83.0105,13266.0
2020-05-15 14:20:00,94.48,94.62,94.46,94.48,11159.0,83.0105,83.1335,82.9929,83.0105,11159.0
2020-05-15 14:30:00,94.49,94.55,94.09,94.14,12459.0,83.0193,83.072,82.6678,82.7118,12459.0
2020-05-15 14:40:00,94.12,94.26,94.0,94.19,12664.0,82.6942,82.8172,82.5888,82.7557,12664.0
2020-05-15 14:50:00,94.2,94.43,94.15,94.16,26546.0,82.7645,82.9666,82.7206,82.7293,26546.0
2020-05-15 15:00:00,94.21,94.54,94.12,94.34,25609.0,82.7733,83.0632,82.6942,82.8875,25609.0
2020-05-15 15:10:00,94.3,94.45,94.12,94.41,19984.0,82.8523,82.9841,82.6942,82.949,19984.0
2020-05-15 15:20:00,94.46,94.65,94.32,94.32,18314.0,82.9929,83.1599,82.8699,82.8699,18314.0
2020-05-15 15:30:00,94.35,94.61,94.3,94.49,35896.0,82.8963,83.1247,82.8523,83.0193,35896.0
2020-05-15 15:40:00,94.51,95.43,94.48,95.43,56705.0,83.0369,83.8452,83.0105,83.8452,56705.0
2020-05-15 15:50:00,95.41,95.61,95.2,95.37,148524.0,83.8276,84.0033,83.6431,83.7924,148524.0
2020-05-18 09:30:00,98.29,99.25,98.07,98.32,63641.0,86.358,87.2014,86.1647,86.3843,63641.0
2020-05-18 09:40:00,98.35,99.01,98.32,98.76,35231.0,86.4107,86.9906,86.3843,86.7709,35231.0
2020-05-18 09:50:00,98.83,99.06,98.63,98.94,19009.0,86.8324,87.0345,86.6567,86.9291,19009.0
2020-05-18 10:00:00,98.9,99.12,98.4,98.59,25349.0,86.8939,87.0872,86.4546,86.6216,25349.0
2020-05-18 10:10:00,98.56,98.56,98.17,98.31,8238.0,86.5952,86.5952,86.2525,86.3755,8238.0
2020-05-18 10:20:00,98.31,98.4,98.07,98.18,10089.0,86.3755,86.4546,86.1647,86.2613,10089.0
2020-05-18 10:30:00,98.06,98.48,98.06,98.34,6494.0,86.1559,86.5249,86.1559,86.4019,6494.0
2020-05-18 10:40:00,98.34,98.6,98.29,98.55,17090.0,86.4019,86.6303,86.358,86.5864,17090.0
2020-05-18 10:50:00,98.61,98.64,98.4,98.4,17668.0,86.6391,86.6655,86.4546,86.4546,17668.0
2020-05-18 11:00:00,98.46,98.58,98.25,98.48,18885.0,86.5073,86.6128,86.3228,86.5249,18885.0
2020-05-18 11:10:00,98.47,98.63,98.3,98.53,21604.0,86.5161,86.6567,86.3668,86.5688,21604.0
2020-05-18 11:20:00,98.51,98.72,98.44,98.71,23215.0,86.5513,86.7358,86.4898,86.727,23215.0
2020-05-18 11:30:00,98.77,98.83,98.53,98.61,21157.0,86.7797,86.8324,86.5688,86.6391,21157.0
2020-05-18 11:40:00,98.61,98.82,98.46,98.54,12616.0,86.6391,86.8236,86.5073,86.5776,12616.0
2020-05-18 11:50:00,98.54,98.88,98.45,98.76,21271.0,86.5776,86.8763,86.4985,86.7709,21271.0
2020-05-18 12:00:00,98.69,99.02,98.64,98.93,7804.0,86.7094,86.9994,86.6655,86.9203,7804.0
2020-05-18 12:10:00,98.9,98.98,98.65,98.66,7958.0,86.8939,86.9642,86.6743,86.6831,7958.0
2020-05-18 12:20:00,98.66,98.7,98.54,98.66,8681.0,86.6831,86.7182,86.5776,86.6831,8681.0
2020-05-18 12:30:00,98.67,98.68,98.55,98.67,11115.0,86.6918,86.7006,86.5864,86.6918,11115.0
2020-05-18 12:40:00,98.71,98.71,98.47,98.47,11926.0,86.727,86.727,86.5161,86.5161,11926.0
2020-05-18 12:50:00,98.5,98.75,98.5,98.65,13040.0,86.5425,86.7621,86.5425,86.6743,13040.0
2020-05-18 13:00:00,98.64,98.81,98.64,98.78,7996.0,86.6655,86.8148,86.6655,86.7885,7996.0
2020-05-18 13:10:00,98.77,98.81,98.66,98.7,9415.0,86.7797,86.8148,86.6831,86.7182,9415.0
2020-05-18 13:20:00,98.72,98.81,98.63,98.79,16229.0,86.7358,86.8148,86.6567,86.7973,16229.0
2020-05-18 13:30:00,98.88,99.02,98.79,99.02,24126.0,86.8763,86.9994,86.7973,86.9994,24126.0
2020-05-18 13:40:00,99.02,99.21,98.96,99.19,77575.0,86.9994,87.1663,86.9466,87.1487,77575.0
2020-05-18 13:50:00,99.24,99.29,99.13,99.26,9828.0,87.1926,87.2366,87.096,87.2102,9828.0
2020-05-18 14:00:00,99.3,99.46,99.3,99.38,22889.0,87.2454,87.3859,87.2454,87.3157,22889.0
2020-05-18 14:10:00,99.4,99.6,99.34,99.47,19426.0,87.3332,87.5089,87.2805,87.3947,19426.0
2020-05-18 14:20:00,99.49,99.66,99.42,99.61,18188.0,87.4123,87.5617,87.3508,87.5177,18188.0
2020-05-18 14:30:00,99.62,99.87,99.62,99.87,19981.0,87.5265,87.7462,87.5265,87.7462,19981.0
2020-05-18 14:40:00,99.9,100.03,99.85,99.92,23844.0,87.7725,87.8867,87.7286,87.7901,23844.0
2020-05-18 14:50:00,99.84,99.94,99.76,99.87,14403.0,87.7198,87.8077,87.6495,87.7462,14403.0
2020-05-18 15:00:00,99.88,99.91,99.7,99.78,12995.0,87.755,87.7813,87.5968,87.6671,12995.0
2020-05-18 15:10:00,99.75,99.87,99.65,99.67,19817.0,87.6407,87.7462,87.5529,87.5704,19817.0
2020-05-18 15:20:00,99.67,99.69,99.4,99.52,20769.0,87.5704,87.588,87.3332,87.4387,20769.0
2020-05-18 15:30:00,99.48,99.77,99.41,99.69,46495.0,87.4035,87.6583,87.342,87.588,46495.0
2020-05-18 15:40:00,99.69,99.73,99.45,99.56,54969.0,87.588,87.6232,87.3772,87.4738,54969.0
2020-05-18 15:50:00,99.59,99.63,98.87,98.97,109461.0,87.5002,87.5353,86.8676,86.9554,109461.0
2020-05-19 09:30:00,98.37,98.56,97.66,97.95,32952.0,86.4283,86.5952,85.8045,86.0592,32952.0
2020-05-19 09:40:00,97.86,98.25,97.71,97.98,24685.0,85.9802,86.3228,85.8484,86.0856,24685.0
2020-05-19 09:50:00,98.01,98.57,98.0,98.5,28262.0,86.112,86.604,86.1032,86.5425,28262.0
2020-05-19 10:00:00,98.5,99.17,98.5,99.13,17617.0,86.5425,87.1311,86.5425,87.096,17617.0
2020-05-19 10:10:00,99.16,99.39,98.85,98.85,29389.0,87.1224,87.3244,86.85,86.85,29389.0
2020-05-19 10:20:00,98.83,98.97,98.54,98.75,9470.0,86.8324,86.9554,86.5776,86.7621,9470.0
2020-05-19 10:30:00,98.78,98.96,98.67,98.8,9169.0,86.7885,86.9466,86.6918,86.8061,9169.0
2020-05-19 10:40:00,98.69,98.69,98.15,98.32,32739.0,86.7094,86.7094,86.235,86.3843,32739.0
2020-05-19 10:50:00,98.39,98.61,98.39,98.43,8835.0,86.4458,86.6391,86.4458,86.481,8835.0
2020-05-19 11:00:00,98.4,98.52,98.27,98.44,17030.0,86.4546,86.5601,86.3404,86.4898,17030.0
2020-05-19 11:10:00,98.49,98.5,98.12,98.36,16372.0,86.5337,86.5425,86.2086,86.4195,16372.0
2020-05-19 11:20:00,98.32,98.46,98.24,98.38,15562.0,86.3843,86.5073,86.314,86.437,15562.0
2020-05-19 11:30:00,98.39,98.48,98.25,98.26,12108.0,86.4458,86.5249,86.3228,86.3316,12108.0
2020-05-19 11:40:00,98.22,98.43,98.18,98.2,15133.0,86.2965,86.481,86.2613,86.2789,15133.0
2020-05-19 11:50:00,98.18,98.38,98.12,98.23,14611.0,86.2613,86.437,86.2086,86.3053,14611.0
2020-05-19 12:00:00,98.25,98.27,97.9,97.93,28902.0,86.3228,86.3404,86.0153,86.0417,28902.0
2020-05-19 12:10:00,97.94,98.17,97.93,98.02,27560.0,86.0505,86.2525,86.0417,86.1207,27560.0
2020-05-19 12:20:00,98.05,98.43,98.0,98.36,8041.0,86.1471,86.481,86.1032,86.4195,8041.0
2020-05-19 12:30:00,98.34,98.4,98.16,98.16,8978.0,86.4019,86.4546,86.2438,86.2438,8978.0
2020-05-19 12:40:00,98.11,98.36,98.1,98.31,6340.0,86.1998,86.4195,86.191,86.3755,6340.0
2020-05-19 12:50:00,98.3,98.33,98.2,98.21,7315.0,86.3668,86.3931,86.2789,86.2877,7315.0
2020-05-19 13:00:00,98.2,98.3,98.18,98.21,10118.0,86.2789,86.3668,86.2613,86.2877,10118.0
2020-05-19 13:10:00,98.2,98.25,98.18,98.23,7833.0,86.2789,86.3228,86.2613,86.3053,7833.0
2020-05-19 13:20:00,98.22,98.31,98.22,98.26,14153.0,86.2965,86.3755,86.2965,86.3316,14153.0
2020-05-19 13:30:00,98.26,98.35,98.25,98.29,5748.0,86.3316,86.4107,86.3228,86.358,5748.0
2020-05-19 13:40:00,98.29,98.36,98.27,98.31,8585.0,86.358,86.4195,86.3404,86.3755,8585.0
2020-05-19 13:50:00,98.32,98.32,98.16,98.22,9035.0,86.3843,86.3843,86.2438,86.2965,9035.0
2020-05-19 14:00:00,98.21,98.32,97.99,98.32,18042.0,86.2877,86.3843,86.0944,86.3843,18042.0
2020-05-19 14:10:00,98.35,98.4,98.25,98.38,10784.0,86.4107,86.4546,86.3228,86.437,10784.0
2020-05-19 14:20:00,98.37,98.42,98.3,98.35,6749.0,86.4283,86.4722,86.3668,86.4107,6749.0
2020-05-19 14:30:00,98.35,98.42,98.23,98.42,13819.0,86.4107,86.4722,86.3053,86.4722,13819.0
2020-05-19 14:40:00,98.43,98.75,98.38,98.75,14017.0,86.481,86.7621,86.437,86.7621,14017.0
2020-05-19 14:50:00,98.73,98.73,97.86,97.94,28125.0,86.7446,86.7446,85.9802,86.0505,28125.0
2020-05-19 15:00:00,97.89,98.35,97.89,98.32,27362.0,86.0065,86.4107,86.0065,86.3843,27362.0
2020-05-19 15:10:00,98.28,98.85,98.21,98.53,14979.0,86.3492,86.85,86.2877,86.5688,14979.0
2020-05-19 15:20:00,98.55,98.59,98.17,98.31,13402.0,86.5864,86.6216,86.2525,86.3755,13402.0
2020-05-19 15:30:00,98.27,98.31,97.88,97.99,39302.0,86.3404,86.3755,85.9977,86.0944,39302.0
2020-05-19 15:40:00,97.98,98.08,97.8,97.81,34869.0,86.0856,86.1735,85.9275,85.9362,34869.0
2020-05-19 15:50:00,97.77,97.85,97.22,97.23,63862.0,85.9011,85.9714,85.4179,85.4267,63862.0
2020-05-20 09:30:00,98.57,98.69,97.56,97.67,73701.0,86.604,86.7094,85.7166,85.8132,73701.0
2020-05-20 09:40:00,97.73,98.61,97.69,98.4,23977.0,85.866,86.6391,85.8308,86.4546,23977.0
2020-05-20 09:50:00,98.4,98.54,97.76,98.09,26153.0,86.4546,86.5776,85.8923,86.1823,26153.0
2020-05-20 10:00:00,98.06,98.34,97.88,98.04,24280.0,86.1559,86.4019,85.9977,86.1383,24280.0
2020-05-20 10:10:00,98.05,98.41,98.03,98.2,21398.0,86.1471,86.4634,86.1295,86.2789,21398.0
2020-05-20 10:20:00,98.19,98.34,98.02,98.28,35406.0,86.2701,86.4019,86.1207,86.3492,35406.0
2020-05-20 10:30:00,98.25,98.35,98.01,98.09,14400.0,86.3228,86.4107,86.112,86.1823,14400.0
2020-05-20 10:40:00,98.09,98.1,97.84,97.97,15892.0,86.1823,86.191,85.9626,86.0768,15892.0
2020-05-20 10:50:00,97.97,98.09,97.83,97.84,25539.0,86.0768,86.1823,85.9538,85.9626,25539.0
2020-05-20 11:00:00,97.87,98.04,97.77,97.85,61727.0,85.989,86.1383,85.9011,85.9714,61727.0
2020-05-20 11:10:00,97.86,98.62,97.82,98.61,67008.0,85.9802,86.6479,85.945,86.6391,67008.0
2020-05-20 11:20:00,98.62,98.89,98.53,98.74,47968.0,86.6479,86.8851,86.5688,86.7533,47968.0
2020-05-20 11:30:00,98.73,98.82,98.57,98.6,17817.0,86.7446,86.8236,86.604,86.6303,17817.0
2020-05-20 11:40:00,98.63,98.89,98.6,98.86,33641.0,86.6567,86.8851,86.6303,86.8588,33641.0
2020-05-20 11:50:00,98.83,98.94,98.78,98.79,19776.0,86.8324,86.9291,86.7885,86.7973,19776.0
2020-05-20 12:00:00,98.79,98.88,98.68,98.7,32222.0,86.7973,86.8763,86.7006,86.7182,32222.0
2020-05-20 12:10:00,98.66,98.66,98.29,98.38,55573.0,86.6831,86.6831,86.358,86.437,55573.0
2020-05-20 12:20:00,98.39,98.39,98.06,98.13,44572.0,86.4458,86.4458,86.1559,86.2174,44572.0
2020-05-20 12:30:00,98.15,98.51,98.09,98.37,11486.0,86.235,86.5513,86.1823,86.4283,11486.0
2020-05-20 12:40:00,98.36,98.4,98.15,98.38,21475.0,86.4195,86.4546,86.235,86.437,21475.0
2020-05-20 12:50:00,98.39,98.62,98.32,98.48,15656.0,86.4458,86.6479,86.3843,86.5249,15656.0
2020-05-20 13:00:00,98.45,98.51,98.01,98.05,12083.0,86.4985,86.5513,86.112,86.1471,12083.0
2020-05-20 13:10:00,98.04,98.16,97.93,98.0,15633.0,86.1383,86.2438,86.0417,86.1032,15633.0
2020-05-20 13:20:00,98.0,98.12,97.85,97.87,22074.0,86.1032,86.2086,85.9714,85.989,22074.0
2020-05-20 13:30:00,97.94,98.08,97.85,97.91,14015.0,86.0505,86.1735,85.9714,86.0241,14015.0
2020-05-20 13:40:00,97.92,98.21,97.83,98.19,21025.0,86.0329,86.2877,85.9538,86.2701,21025.0
2020-05-20 13:50:00,98.14,98.16,97.93,97.97,14725.0,86.2262,86.2438,86.0417,86.0768,14725.0
2020-05-20 14:00:00,97.95,98.24,97.89,97.98,16136.0,86.0592,86.314,86.0065,86.0856,16136.0
2020-05-20 14:10:00,97.99,98.05,97.49,97.52,41819.0,86.0944,86.1471,85.6551,85.6814,41819.0
2020-05-20 14:20:00,97.53,97.79,97.51,97.76,23488.0,85.6902,85.9187,85.6727,85.8923,23488.0
2020-05-20 14:30:00,97.72,97.95,97.63,97.7,25968.0,85.8572,86.0592,85.7781,85.8396,25968.0
2020-05-20 14:40:00,97.72,97.74,97.51,97.73,44913.0,85.8572,85.8747,85.6727,85.866,44913.0
2020-05-20 14:50:00,97.7,98.05,97.69,97.69,52143.0,85.8396,86.1471,85.8308,85.8308,52143.0
2020-05-20 15:00:00,97.69,97.83,97.36,97.37,43960.0,85.8308,85.9538,85.5409,85.5497,43960.0
2020-05-20 15:10:00,97.41,97.46,97.11,97.24,41973.0,85.5848,85.6287,85.3212,85.4354,41973.0
2020-05-20 15:20:00,97.27,97.39,97.23,97.36,43877.0,85.4618,85.5672,85.4267,85.5409,43877.0
2020-05-20 15:30:00,97.36,97.37,97.05,97.11,84783.0,85.5409,85.5497,85.2685,85.3212,84783.0
2020-05-20 15:40:00,97.1,97.22,96.94,97.05,95447.0,85.3124,85.4179,85.1719,85.2685,95447.0
2020-05-20 15:50:00,97.03,97.04,96.75,96.99,247698.0,85.2509,85.2597,85.0049,85.2158,247698.0
2020-05-21 09:30:00,96.49,96.84,95.93,96.28,76127.0,84.7765,85.084,84.2845,84.592,76127.0
2020-05-21 09:40:00,96.2,96.58,95.93,96.35,53072.0,84.5217,84.8556,84.2845,84.6535,53072.0
2020-05-21 09:50:00,96.33,96.41,95.28,95.83,77982.0,84.6359,84.7062,83.7134,84.1966,77982.0
2020-05-21 10:00:00,95.84,96.05,95.41,95.75,73375.0,84.2054,84.3899,83.8276,84.1263,73375.0
2020-05-21 10:10:00,95.8,96.1,95.56,95.67,82649.0,84.1702,84.4338,83.9594,84.056,82649.0
2020-05-21 10:20:00,95.64,95.89,95.41,95.61,71784.0,84.0297,84.2493,83.8276,84.0033,71784.0
2020-05-21 10:30:00,95.59,95.59,94.73,94.85,84029.0,83.9857,83.9857,83.2301,83.3356,84029.0
2020-05-21 10:40:00,94.85,95.11,94.77,94.91,49832.0,83.3356,83.564,83.2653,83.3883,49832.0
2020-05-21 10:50:00,94.79,95.12,94.46,95.06,53461.0,83.2829,83.5728,82.9929,83.5201,53461.0
2020-05-21 11:00:00,95.03,95.05,94.13,94.19,67324.0,83.4937,83.5113,82.703,82.7557,67324.0
2020-05-21 11:10:00,94.16,94.45,94.08,94.23,62252.0,82.7293,82.9841,82.6591,82.7908,62252.0
2020-05-21 11:20:00,94.23,94.38,94.03,94.16,42273.0,82.7908,82.9226,82.6151,82.7293,42273.0
2020-05-21 11:30:00,94.16,94.49,94.11,94.26,79359.0,82.7293,83.0193,82.6854,82.8172,79359.0
2020-05-21 11:40:00,94.27,94.3,94.04,94.08,91281.0,82.826,82.8523,82.6239,82.6591,91281.0
2020-05-21 11:50:00,94.09,94.34,93.83,93.89,132815.0,82.6678,82.8875,82.4394,82.4921,132815.0
2020-05-21 12:00:00,93.88,94.04,93.75,93.79,22240.0,82.4833,82.6239,82.3691,82.4043,22240.0
2020-05-21 12:10:00,93.76,93.76,93.46,93.46,34277.0,82.3779,82.3779,82.1143,82.1143,34277.0
2020-05-21 12:20:00,93.47,93.53,93.14,93.15,46565.0,82.1231,82.1758,81.8332,81.8419,46565.0
2020-05-21 12:30:00,93.13,93.13,92.54,92.58,42591.0,81.8244,81.8244,81.306,81.3411,42591.0
2020-05-21 12:40:00,92.59,92.98,92.58,92.63,38066.0,81.3499,81.6926,81.3411,81.3851,38066.0
2020-05-21 12:50:00,92.62,92.73,92.2,92.23,56344.0,81.3763,81.4729,81.0073,81.0336,56344.0
2020-05-21 13:00:00,92.23,92.7,92.08,92.58,47545.0,81.0336,81.4466,80.9018,81.3411,47545.0
2020-05-21 13:10:00,92.56,93.05,92.55,92.83,48764.0,81.3236,81.7541,81.3148,81.5608,48764.0
2020-05-21 13:20:00,92.81,93.03,92.72,93.01,18153.0,81.5432,81.7365,81.4641,81.7189,18153.0
2020-05-21 13:30:00,93.04,93.3,92.99,93.15,33965.0,81.7453,81.9737,81.7014,81.8419,33965.0
2020-05-21 13:40:00,93.18,93.48,93.11,93.44,16229.0,81.8683,82.1319,81.8068,82.0967,16229.0
2020-05-21 13:50:00,93.48,93.59,93.3,93.31,17351.0,82.1319,82.2285,81.9737,81.9825,17351.0
2020-05-21 14:00:00,93.28,93.47,93.26,93.41,27049.0,81.9562,82.1231,81.9386,82.0704,27049.0
2020-05-21 14:10:00,93.43,93.88,93.4,93.85,47991.0,82.088,82.4833,82.0616,82.457,47991.0
2020-05-21 14:20:00,93.88,94.05,93.88,93.93,13851.0,82.4833,82.6327,82.4833,82.5273,13851.0
2020-05-21 14:30:00,93.97,94.04,93.61,93.81,43950.0,82.5624,82.6239,82.2461,82.4218,43950.0
2020-05-21 14:40:00,93.83,93.98,93.79,93.95,28839.0,82.4394,82.5712,82.4043,82.5448,28839.0
2020-05-21 14:50:00,93.96,94.21,93.93,93.98,31836.0,82.5536,82.7733,82.5273,82.5712,31836.0
2020-05-21 15:00:00,93.95,94.19,93.93,94.19,31147.0,82.5448,82.7557,82.5273,82.7557,31147.0
2020-05-21 15:10:00,94.16,94.34,93.97,94.32,25122.0,82.7293,82.8875,82.5624,82.8699,25122.0
2020-05-21 15:20:00,94.3,94.5,94.28,94.47,36038.0,82.8523,83.0281,82.8348,83.0017,36038.0
2020-05-21 15:30:00,94.48,94.53,94.14,94.14,57441.0,83.0105,83.0544,82.7118,82.7118,57441.0
2020-05-21 15:40:00,94.14,94.4,94.02,94.13,66158.0,82.7118,82.9402,82.6063,82.703,66158.0
2020-05-21 15:50:00,94.14,94.26,94.02,94.16,218971.0,82.7118,82.8172,82.6063,82.7293,218971.0
2020-05-22 09:30:00,94.43,94.59,94.04,94.11,41781.0,82.9666,83.1071,82.6239,82.6854,41781.0
2020-05-22 09:40:00,94.02,94.38,93.94,94.09,22962.0,82.6063,82.9226,82.536,82.6678,22962.0
2020-05-22 09:50:00,94.06,94.11,93.8,93.85,19670.0,82.6415,82.6854,82.413,82.457,19670.0
2020-05-22 10:00:00,93.85,93.92,93.59,93.7,20401.0,82.457,82.5185,82.2285,82.3252,20401.0
2020-05-22 10:10:00,93.71,93.85,93.56,93.56,27050.0,82.334,82.457,82.2022,82.2022,27050.0
2020-05-22 10:20:00,93.58,93.63,93.2,93.32,28016.0,82.2197,82.2637,81.8859,81.9913,28016.0
2020-05-22 10:30:00,93.35,93.35,93.07,93.13,26552.0,82.0177,82.0177,81.7717,81.8244,26552.0
2020-05-22 10:40:00,93.17,93.23,92.96,92.99,24052.0,81.8595,81.9122,81.675,81.7014,24052.0
2020-05-22 10:50:00,92.98,93.14,92.69,92.79,39667.0,81.6926,81.8332,81.4378,81.5257,39667.0
2020-05-22 11:00:00,92.75,92.99,92.7,92.99,18970.0,81.4905,81.7014,81.4466,81.7014,18970.0
2020-05-22 11:10:00,92.91,93.11,92.77,93.11,31017.0,81.6311,81.8068,81.5081,81.8068,31017.0
2020-05-22 11:20:00,93.13,93.26,93.0,93.12,16873.0,81.8244,81.9386,81.7102,81.8156,16873.0
2020-05-22 11:30:00,93.09,93.51,93.09,93.51,17353.0,81.7892,82.1582,81.7892,82.1582,17353.0
2020-05-22 11:40:00,93.49,93.61,93.26,93.61,11935.0,82.1407,82.2461,81.9386,82.2461,11935.0
2020-05-22 11:50:00,93.59,93.73,93.56,93.61,17148.0,82.2285,82.3515,82.2022,82.2461,17148.0
2020-05-22 12:00:00,93.64,94.01,93.63,94.01,16351.0,82.2725,82.5975,82.2637,82.5975,16351.0
2020-05-22 12:10:00,94.01,94.02,93.87,93.96,14130.0,82.5975,82.6063,82.4745,82.5536,14130.0
2020-05-22 12:20:00,93.98,94.01,93.88,93.98,17414.0,82.5712,82.5975,82.4833,82.5712,17414.0
2020-05-22 12:30:00,94.01,94.38,94.01,94.32,7439.0,82.5975,82.9226,82.5975,82.8699,7439.0
2020-05-22 12:40:00,94.34,94.59,94.34,94.4,6993.0,82.8875,83.1071,82.8875,82.9402,6993.0
2020-05-22 12:50:00,94.42,94.51,94.39,94.44,12970.0,82.9578,83.0369,82.9314,82.9753,12970.0
2020-05-22 13:00:00,94.45,94.47,94.32,94.37,18415.0,82.9841,83.0017,82.8699,82.9138,18415.0
2020-05-22 13:10:00,94.37,94.42,94.2,94.21,27990.0,82.9138,82.9578,82.7645,82.7733,27990.0
2020-05-22 13:20:00,94.2,94.34,94.18,94.27,11055.0,82.7645,82.8875,82.7469,82.826,11055.0
2020-05-22 13:30:00,94.27,94.59,94.26,94.59,11390.0,82.826,83.1071,82.8172,83.1071,11390.0
2020-05-22 13:40:00,94.6,94.6,94.37,94.45,12720.0,83.1159,83.1159,82.9138,82.9841,12720.0
2020-05-22 13:50:00,94.45,94.48,94.35,94.42,11074.0,82.9841,83.0105,82.8963,82.9578,11074.0
2020-05-22 14:00:00,94.43,94.74,94.41,94.73,12684.0,82.9666,83.2389,82.949,83.2301,12684.0
2020-05-22 14:10:00,94.75,94.77,94.65,94.75,9434.0,83.2477,83.2653,83.1599,83.2477,9434.0
2020-05-22 14:20:00,94.76,94.96,94.76,94.94,18035.0,83.2565,83.4322,83.2565,83.4146,18035.0
2020-05-22 14:30:00,94.94,95.05,94.87,95.02,20940.0,83.4146,83.5113,83.3531,83.4849,20940.0
2020-05-22 14:40:00,94.99,95.05,94.7,94.7,19534.0,83.4586,83.5113,83.2038,83.2038,19534.0
2020-05-22 14:50:00,94.7,94.78,94.68,94.75,17358.0,83.2038,83.2741,83.1862,83.2477,17358.0
2020-05-22 15:00:00,94.73,94.95,94.67,94.95,21570.0,83.2301,83.4234,83.1774,83.4234,21570.0
2020-05-22 15:10:00,94.94,94.97,94.77,94.84,23642.0,83.4146,83.441,83.2653,83.3268,23642.0
2020-05-22 15:20:00,94.81,94.83,94.63,94.82,32647.0,83.3004,83.318,83.1423,83.3092,32647.0
2020-05-22 15:30:00,94.81,95.06,94.77,94.98,39723.0,83.3004,83.5201,83.2653,83.4498,39723.0
2020-05-22 15:40:00,94.98,95.05,94.88,94.92,54414.0,83.4498,83.5113,83.3619,83.3971,54414.0
2020-05-22 15:50:00,94.88,94.95,94.72,94.82,111448.0,83.3619,83.4234,83.2214,83.3092,111448.0
2020-05-26 09:30:00,97.9,98.08,95.85,96.37,131381.0,86.0153,86.1735,84.2142,84.6711,131381.0
2020-05-26 09:40:00,96.36,97.94,96.06,97.79,69255.0,84.6623,86.0505,84.3987,85.9187,69255.0
2020-05-26 09:50:00,97.82,98.12,97.71,97.94,68220.0,85.945,86.2086,85.8484,86.0505,68220.0
2020-05-26 10:00:00,97.94,98.0,96.99,97.03,80230.0,86.0505,86.1032,85.2158,85.2509,80230.0
2020-05-26 10:10:00,97.03,97.37,96.95,97.07,30784.0,85.2509,85.5497,85.1806,85.2861,30784.0
2020-05-26 10:20:00,97.06,97.08,96.74,97.02,52609.0,85.2773,85.2949,84.9961,85.2421,52609.0
2020-05-26 10:30:00,97.05,97.05,96.54,96.75,27298.0,85.2685,85.2685,84.8204,85.0049,27298.0
2020-05-26 10:40:00,96.73,96.98,96.47,96.56,31870.0,84.9874,85.207,84.7589,84.838,31870.0
2020-05-26 10:50:00,96.57,96.81,96.44,96.54,29460.0,84.8468,85.0576,84.7326,84.8204,29460.0
2020-05-26 11:00:00,96.58,96.76,96.5,96.57,28609.0,84.8556,85.0137,84.7853,84.8468,28609.0
2020-05-26 11:10:00,96.48,96.77,96.45,96.74,17866.0,84.7677,85.0225,84.7413,84.9961,17866.0
2020-05-26 11:20:00,96.72,96.75,96.19,96.25,45505.0,84.9786,85.0049,84.5129,84.5656,45505.0
2020-05-26 11:30:00,96.23,96.3,96.0,96.12,18037.0,84.548,84.6096,84.346,84.4514,18037.0
2020-05-26 11:40:00,96.11,96.19,95.94,95.99,16624.0,84.4426,84.5129,84.2933,84.3372,16624.0
2020-05-26 11:50:00,95.98,96.02,95.77,95.79,16256.0,84.3284,84.3635,84.1439,84.1615,16256.0
2020-05-26 12:00:00,95.83,96.01,95.83,95.91,21633.0,84.1966,84.3548,84.1966,84.2669,21633.0
2020-05-26 12:10:00,95.93,96.09,95.92,96.02,14413.0,84.2845,84.425,84.2757,84.3635,14413.0
2020-05-26 12:20:00,95.94,96.0,95.81,95.92,12014.0,84.2933,84.346,84.179,84.2757,12014.0
2020-05-26 12:30:00,95.89,96.0,95.82,95.97,21913.0,84.2493,84.346,84.1878,84.3196,21913.0
2020-05-26 12:40:00,96.0,96.25,95.94,96.08,19760.0,84.346,84.5656,84.2933,84.4163,19760.0
2020-05-26 12:50:00,96.09,96.18,96.0,96.13,15497.0,84.425,84.5041,84.346,84.4602,15497.0
2020-05-26 13:00:00,96.13,96.38,96.04,96.35,18894.0,84.4602,84.6798,84.3811,84.6535,18894.0
2020-05-26 13:10:00,96.37,96.37,96.22,96.32,27100.0,84.6711,84.6711,84.5393,84.6271,27100.0
2020-05-26 13:20:00,96.31,96.33,96.02,96.03,17642.0,84.6183,84.6359,84.3635,84.3723,17642.0
2020-05-26 13:30:00,96.06,96.08,95.59,95.62,29663.0,84.3987,84.4163,83.9857,84.0121,29663.0
2020-05-26 13:40:00,95.61,95.96,95.57,95.94,27333.0,84.0033,84.3108,83.9682,84.2933,27333.0
2020-05-26 13:50:00,95.94,96.09,95.71,95.88,25475.0,84.2933,84.425,84.0912,84.2405,25475.0
2020-05-26 14:00:00,95.93,96.08,95.75,96.07,23438.0,84.2845,84.4163,84.1263,84.4075,23438.0
2020-05-26 14:10:00,96.09,96.22,96.04,96.2,20379.0,84.425,84.5393,84.3811,84.5217,20379.0
2020-05-26 14:20:00,96.21,96.29,96.0,96.08,33640.0,84.5305,84.6008,84.346,84.4163,33640.0
2020-05-26 14:30:00,96.08,96.16,95.97,95.98,58509.0,84.4163,84.4865,84.3196,84.3284,58509.0
2020-05-26 14:40:00,95.98,95.99,95.59,95.66,28226.0,84.3284,84.3372,83.9857,84.0472,28226.0
2020-05-26 14:50:00,95.66,96.0,95.66,95.86,78053.0,84.0472,84.346,84.0472,84.223,78053.0
2020-05-26 15:00:00,95.84,95.86,95.58,95.68,31318.0,84.2054,84.223,83.977,84.0648,31318.0
2020-05-26 15:10:00,95.71,95.77,95.51,95.64,52567.0,84.0912,84.1439,83.9155,84.0297,52567.0
2020-05-26 15:20:00,95.65,95.81,95.48,95.49,46057.0,84.0385,84.179,83.8891,83.8979,46057.0
2020-05-26 15:30:00,95.48,95.59,95.11,95.15,77544.0,83.8891,83.9857,83.564,83.5992,77544.0
2020-05-26 15:40:00,95.11,95.23,94.53,94.56,104139.0,83.564,83.6694,83.0544,83.0808,104139.0
2020-05-26 15:50:00,94.47,94.65,93.87,94.06,341777.0,83.0017,83.1599,82.4745,82.6415,341777.0
2020-05-27 09:30:00,96.66,96.66,94.76,94.97,101568.0,84.9258,84.9258,83.2565,83.441,101568.0
2020-05-27 09:40:00,95.02,95.19,94.53,94.57,58901.0,83.4849,83.6343,83.0544,83.0896,58901.0
2020-05-27 09:50:00,94.62,95.5,94.59,95.45,93965.0,83.1335,83.9067,83.1071,83.8627,93965.0
2020-05-27 10:00:00,95.45,95.97,95.31,95.62,70320.0,83.8627,84.3196,83.7397,84.0121,70320.0
2020-05-27 10:10:00,95.67,96.43,95.64,96.4,60404.0,84.056,84.7238,84.0297,84.6974,60404.0
2020-05-27 10:20:00,96.41,96.49,95.73,95.82,50314.0,84.7062,84.7765,84.1087,84.1878,50314.0
2020-05-27 10:30:00,95.79,95.79,95.34,95.65,48387.0,84.1615,84.1615,83.7661,84.0385,48387.0
2020-05-27 10:40:00,95.67,95.67,95.17,95.21,32672.0,84.056,84.056,83.6167,83.6519,32672.0
2020-05-27 10:50:00,95.19,95.45,95.1,95.34,38671.0,83.6343,83.8627,83.5552,83.7661,38671.0
2020-05-27 11:00:00,95.31,95.78,95.22,95.64,67613.0,83.7397,84.1527,83.6607,84.0297,67613.0
2020-05-27 11:10:00,95.59,95.99,95.5,95.97,52680.0,83.9857,84.3372,83.9067,84.3196,52680.0
2020-05-27 11:20:00,96.02,96.65,95.91,96.59,43619.0,84.3635,84.9171,84.2669,84.8643,43619.0
2020-05-27 11:30:00,96.55,96.91,96.31,96.52,41980.0,84.8292,85.1455,84.6183,84.8028,41980.0
2020-05-27 11:40:00,96.61,96.93,96.46,96.87,28272.0,84.8819,85.1631,84.7501,85.1104,28272.0
2020-05-27 11:50:00,96.84,96.87,96.64,96.65,10660.0,85.084,85.1104,84.9083,84.9171,10660.0
2020-05-27 12:00:00,96.69,96.85,96.54,96.73,19553.0,84.9522,85.0928,84.8204,84.9874,19553.0
2020-05-27 12:10:00,96.77,96.8,96.59,96.75,19957.0,85.0225,85.0489,84.8643,85.0049,19957.0
2020-05-27 12:20:00,96.75,96.79,96.52,96.56,61122.0,85.0049,85.0401,84.8028,84.838,61122.0
2020-05-27 12:30:00,96.61,96.84,96.54,96.76,38931.0,84.8819,85.084,84.8204,85.0137,38931.0
2020-05-27 12:40:00,96.76,97.0,96.69,96.83,36155.0,85.0137,85.2246,84.9522,85.0752,36155.0
2020-05-27 12:50:00,96.83,97.02,96.81,96.97,31311.0,85.0752,85.2421,85.0576,85.1982,31311.0
2020-05-27 13:00:00,97.0,97.32,96.69,97.16,27970.0,85.2246,85.5057,84.9522,85.3652,27970.0
2020-05-27 13:10:00,97.17,97.22,97.01,97.03,17943.0,85.3739,85.4179,85.2334,85.2509,17943.0
2020-05-27 13:20:00,97.04,97.09,96.84,96.88,23179.0,85.2597,85.3036,85.084,85.1191,23179.0
2020-05-27 13:30:00,96.91,96.96,96.76,96.96,46285.0,85.1455,85.1894,85.0137,85.1894,46285.0
2020-05-27 13:40:00,96.96,97.11,96.87,97.0,21810.0,85.1894,85.3212,85.1104,85.2246,21810.0
2020-05-27 13:50:00,96.98,97.15,96.94,96.99,17849.0,85.207,85.3564,85.1719,85.2158,17849.0
2020-05-27 14:00:00,96.99,97.3,96.99,97.15,33194.0,85.2158,85.4882,85.2158,85.3564,33194.0
2020-05-27 14:10:00,97.15,97.24,96.99,97.06,34619.0,85.3564,85.4354,85.2158,85.2773,34619.0
2020-05-27 14:20:00,97.08,97.23,97.03,97.18,29685.0,85.2949,85.4267,85.2509,85.3827,29685.0
2020-05-27 14:30:00,97.16,97.49,97.05,97.34,19055.0,85.3652,85.6551,85.2685,85.5233,19055.0
2020-05-27 14:40:00,97.36,97.46,97.12,97.18,31622.0,85.5409,85.6287,85.33,85.3827,31622.0
2020-05-27 14:50:00,97.18,97.22,97.1,97.15,72517.0,85.3827,85.4179,85.3124,85.3564,72517.0
2020-05-27 15:00:00,97.16,97.18,96.73,96.73,34817.0,85.3652,85.3827,84.9874,84.9874,34817.0
2020-05-27 15:10:00,96.74,97.02,96.72,96.99,43682.0,84.9961,85.2421,84.9786,85.2158,43682.0
2020-05-27 15:20:00,96.97,97.02,96.89,96.97,40000.0,85.1982,85.2421,85.1279,85.1982,40000.0
2020-05-27 15:30:00,96.96,96.99,96.85,96.97,64047.0,85.1894,85.2158,85.0928,85.1982,64047.0
2020-05-27 15:40:00,96.97,97.23,96.94,97.2,104853.0,85.1982,85.4267,85.1719,85.4003,104853.0
2020-05-27 15:50:00,97.22,97.75,97.2,97.73,233594.0,85.4179,85.8835,85.4003,85.866,233594.0
2020-05-28 09:30:00,98.59,98.78,97.37,97.46,58776.0,87.0976,87.2654,86.0198,86.0993,58776.0
2020-05-28 09:40:00,97.57,97.57,96.92,97.0,29711.0,86.1965,86.1965,85.6223,85.6929,29711.0
2020-05-28 09:50:00,97.02,97.94,96.98,97.92,32642.0,85.7106,86.5234,85.6753,86.5057,32642.0
2020-05-28 10:00:00,97.9,98.29,97.73,98.1,25064.0,86.488,86.8326,86.3378,86.6647,25064.0
2020-05-28 10:10:00,98.1,98.35,98.02,98.06,25984.0,86.6647,86.8856,86.594,86.6294,25984.0
2020-05-28 10:20:00,97.88,98.1,97.76,97.84,13257.0,86.4704,86.6647,86.3643,86.435,13257.0
2020-05-28 10:30:00,97.89,98.02,97.67,97.79,10417.0,86.4792,86.594,86.2848,86.3908,10417.0
2020-05-28 10:40:00,97.72,97.8,97.35,97.35,20461.0,86.329,86.3997,86.0021,86.0021,20461.0
2020-05-28 10:50:00,97.37,97.64,97.29,97.58,34750.0,86.0198,86.2583,85.9491,86.2053,34750.0
2020-05-28 11:00:00,97.61,97.66,97.14,97.33,23232.0,86.2318,86.276,85.8166,85.9845,23232.0
2020-05-28 11:10:00,97.34,97.93,97.31,97.93,23110.0,85.9933,86.5145,85.9668,86.5145,23110.0
2020-05-28 11:20:00,97.89,98.02,97.65,98.02,19446.0,86.4792,86.594,86.2672,86.594,19446.0
2020-05-28 11:30:00,98.02,98.17,97.88,98.16,20695.0,86.594,86.7266,86.4704,86.7177,20695.0
2020-05-28 11:40:00,98.1,98.37,98.03,98.32,12277.0,86.6647,86.9032,86.6029,86.8591,12277.0
2020-05-28 11:50:00,98.3,98.37,98.19,98.27,19527.0,86.8414,86.9032,86.7442,86.8149,19527.0
2020-05-28 12:00:00,98.27,98.33,98.15,98.3,10199.0,86.8149,86.8679,86.7089,86.8414,10199.0
2020-05-28 12:10:00,98.3,98.33,98.16,98.27,14540.0,86.8414,86.8679,86.7177,86.8149,14540.0
2020-05-28 12:20:00,98.24,98.47,98.24,98.45,11693.0,86.7884,86.9916,86.7884,86.9739,11693.0
2020-05-28 12:30:00,98.45,98.54,98.26,98.54,14797.0,86.9739,87.0534,86.8061,87.0534,14797.0
2020-05-28 12:40:00,98.53,98.56,98.41,98.53,13567.0,87.0446,87.0711,86.9386,87.0446,13567.0
2020-05-28 12:50:00,98.49,98.64,98.46,98.5,10801.0,87.0093,87.1418,86.9827,87.0181,10801.0
2020-05-28 13:00:00,98.47,98.61,98.45,98.55,12883.0,86.9916,87.1153,86.9739,87.0623,12883.0
2020-05-28 13:10:00,98.55,98.6,98.42,98.48,14181.0,87.0623,87.1064,86.9474,87.0004,14181.0
2020-05-28 13:20:00,98.48,98.69,98.45,98.66,21016.0,87.0004,87.1859,86.9739,87.1594,21016.0
2020-05-28 13:30:00,98.64,98.74,98.55,98.71,11384.0,87.1418,87.2301,87.0623,87.2036,11384.0
2020-05-28 13:40:00,98.7,98.86,98.67,98.72,13973.0,87.1948,87.3361,87.1683,87.2124,13973.0
2020-05-28 13:50:00,98.64,98.86,98.58,98.79,11654.0,87.1418,87.3361,87.0888,87.2743,11654.0
2020-05-28 14:00:00,98.81,98.89,98.72,98.84,11713.0,87.2919,87.3626,87.2124,87.3185,11713.0
2020-05-28 14:10:00,98.82,98.98,98.74,98.96,21765.0,87.3008,87.4421,87.2301,87.4245,21765.0
2020-05-28 14:20:00,98.98,99.15,98.96,98.99,27232.0,87.4421,87.5923,87.4245,87.451,27232.0
2020-05-28 14:30:00,99.0,99.31,98.91,99.06,38640.0,87.4598,87.7337,87.3803,87.5128,38640.0
2020-05-28 14:40:00,99.08,99.19,99.05,99.14,22785.0,87.5305,87.6277,87.504,87.5835,22785.0
2020-05-28 14:50:00,99.17,99.21,98.9,98.97,24986.0,87.61,87.6453,87.3715,87.4333,24986.0
2020-05-28 15:00:00,99.02,99.08,98.78,98.79,45873.0,87.4775,87.5305,87.2654,87.2743,45873.0
2020-05-28 15:10:00,98.76,98.92,98.53,98.54,33776.0,87.2478,87.3891,87.0446,87.0534,33776.0
2020-05-28 15:20:00,98.55,98.74,98.44,98.45,34656.0,87.0623,87.2301,86.9651,86.9739,34656.0
2020-05-28 15:30:00,98.48,98.58,98.23,98.54,71215.0,87.0004,87.0888,86.7796,87.0534,71215.0
2020-05-28 15:40:00,98.52,98.62,98.19,98.24,105611.0,87.0358,87.1241,86.7442,86.7884,105611.0
2020-05-28 15:50:00,98.18,98.39,97.94,98.26,152329.0,86.7354,86.9209,86.5234,86.8061,152329.0
2020-05-29 09:30:00,97.69,97.69,96.84,97.1,34153.0,86.3025,86.3025,85.5516,85.7813,34153.0
2020-05-29 09:40:00,97.02,97.2,96.93,97.09,23993.0,85.7106,85.8696,85.6311,85.7724,23993.0
2020-05-29 09:50:00,97.06,97.2,96.82,96.89,15353.0,85.7459,85.8696,85.5339,85.5958,15353.0
2020-05-29 10:00:00,96.88,97.22,96.71,97.19,15060.0,85.5869,85.8873,85.4367,85.8608,15060.0
2020-05-29 10:10:00,97.24,97.69,97.22,97.61,17734.0,85.905,86.3025,85.8873,86.2318,17734.0
2020-05-29 10:20:00,97.58,97.67,97.41,97.48,13917.0,86.2053,86.2848,86.0551,86.117,13917.0
2020-05-29 10:30:00,97.5,97.61,97.06,97.1,13216.0,86.1347,86.2318,85.7459,85.7813,13216.0
2020-05-29 10:40:00,97.09,97.15,96.92,97.07,12932.0,85.7724,85.8255,85.6223,85.7548,12932.0
2020-05-29 10:50:00,97.1,97.11,96.83,96.92,14333.0,85.7813,85.7901,85.5428,85.6223,14333.0
2020-05-29 11:00:00,96.79,96.9,96.69,96.73,17426.0,85.5074,85.6046,85.4191,85.4544,17426.0
2020-05-29 11:10:00,96.72,96.98,96.72,96.81,13260.0,85.4456,85.6753,85.4456,85.5251,13260.0
2020-05-29 11:20:00,96.85,97.05,96.8,96.98,12365.0,85.5604,85.7371,85.5162,85.6753,12365.0
2020-05-29 11:30:00,96.89,96.98,96.73,96.89,8297.0,85.5958,85.6753,85.4544,85.5958,8297.0
2020-05-29 11:40:00,96.79,97.0,96.7,96.96,12425.0,85.5074,85.6929,85.4279,85.6576,12425.0
2020-05-29 11:50:00,96.94,96.97,96.64,96.65,6609.0,85.6399,85.6664,85.3749,85.3837,6609.0
2020-05-29 12:00:00,96.65,96.81,96.49,96.51,10632.0,85.3837,85.5251,85.2424,85.2601,10632.0
2020-05-29 12:10:00,96.52,96.56,96.18,96.2,7248.0,85.2689,85.3042,84.9685,84.9862,7248.0
2020-05-29 12:20:00,96.2,96.28,96.1,96.1,8343.0,84.9862,85.0569,84.8978,84.8978,8343.0
2020-05-29 12:30:00,96.13,96.6,96.13,96.59,22537.0,84.9243,85.3396,84.9243,85.3307,22537.0
2020-05-29 12:40:00,96.57,96.6,96.45,96.46,19994.0,85.3131,85.3396,85.207,85.2159,19994.0
2020-05-29 12:50:00,96.45,96.99,96.21,96.91,33095.0,85.207,85.6841,84.995,85.6134,33095.0
2020-05-29 13:00:00,96.81,97.04,96.75,96.96,11772.0,85.5251,85.7283,85.4721,85.6576,11772.0
2020-05-29 13:10:00,96.92,97.15,96.9,96.96,11362.0,85.6223,85.8255,85.6046,85.6576,11362.0
2020-05-29 13:20:00,96.97,97.09,96.92,96.95,12106.0,85.6664,85.7724,85.6223,85.6488,12106.0
2020-05-29 13:30:00,96.99,97.07,96.97,96.99,14961.0,85.6841,85.7548,85.6664,85.6841,14961.0
2020-05-29 13:40:00,96.97,97.06,96.93,97.02,13538.0,85.6664,85.7459,85.6311,85.7106,13538.0
2020-05-29 13:50:00,97.05,97.21,96.95,97.21,18730.0,85.7371,85.8785,85.6488,85.8785,18730.0
2020-05-29 14:00:00,97.15,97.2,96.77,97.2,17044.0,85.8255,85.8696,85.4897,85.8696,17044.0
2020-05-29 14:10:00,97.25,97.3,96.86,97.03,9500.0,85.9138,85.958,85.5693,85.7194,9500.0
2020-05-29 14:20:00,97.05,97.29,96.92,97.18,11809.0,85.7371,85.9491,85.6223,85.852,11809.0
2020-05-29 14:30:00,97.21,97.25,97.05,97.07,13070.0,85.8785,85.9138,85.7371,85.7548,13070.0
2020-05-29 14:40:00,97.08,97.15,96.8,96.8,9689.0,85.7636,85.8255,85.5162,85.5162,9689.0
2020-05-29 14:50:00,96.8,97.64,96.32,97.64,22322.0,85.5162,86.2583,85.0922,86.2583,22322.0
2020-05-29 15:00:00,97.66,97.96,97.62,97.87,21834.0,86.276,86.541,86.2407,86.4615,21834.0
2020-05-29 15:10:00,97.87,98.03,97.59,97.76,24179.0,86.4615,86.6029,86.2142,86.3643,24179.0
2020-05-29 15:20:00,97.81,98.01,97.7,97.76,19834.0,86.4085,86.5852,86.3113,86.3643,19834.0
2020-05-29 15:30:00,97.75,97.86,97.38,97.61,29953.0,86.3555,86.4527,86.0286,86.2318,29953.0
2020-05-29 15:40:00,97.59,97.66,97.2,97.36,57885.0,86.2142,86.276,85.8696,86.011,57885.0
2020-05-29 15:50:00,97.36,97.95,97.36,97.77,156679.0,86.011,86.5322,86.011,86.3732,156679.0
2020-06-01 09:30:00,98.36,98.66,97.97,98.12,66696.0,86.8944,87.1594,86.5499,86.6824,66696.0
2020-06-01 09:40:00,98.22,99.05,98.19,98.69,22808.0,86.7707,87.504,86.7442,87.1859,22808.0
2020-06-01 09:50:00,98.71,99.02,98.24,98.27,31348.0,87.2036,87.4775,86.7884,86.8149,31348.0
2020-06-01 10:00:00,98.32,98.65,98.18,98.56,37614.0,86.8591,87.1506,86.7354,87.0711,37614.0
2020-06-01 10:10:00,98.61,98.81,98.44,98.75,24858.0,87.1153,87.2919,86.9651,87.2389,24858.0
2020-06-01 10:20:00,98.72,98.88,98.47,98.61,23954.0,87.2124,87.3538,86.9916,87.1153,23954.0
2020-06-01 10:30:00,98.68,99.08,98.68,99.03,16321.0,87.1771,87.5305,87.1771,87.4863,16321.0
2020-06-01 10:40:00,98.97,99.17,98.8,98.91,18406.0,87.4333,87.61,87.2831,87.3803,18406.0
2020-06-01 10:50:00,98.87,98.87,98.56,98.79,16002.0,87.345,87.345,87.0711,87.2743,16002.0
2020-06-01 11:00:00,98.82,98.87,98.45,98.51,25140.0,87.3008,87.345,86.9739,87.0269,25140.0
2020-06-01 11:10:00,98.57,98.94,98.44,98.94,21241.0,87.0799,87.4068,86.9651,87.4068,21241.0
2020-06-01 11:20:00,98.94,98.99,98.47,98.61,17874.0,87.4068,87.451,86.9916,87.1153,17874.0
2020-06-01 11:30:00,98.61,98.77,98.57,98.7,18356.0,87.1153,87.2566,87.0799,87.1948,18356.0
2020-06-01 11:40:00,98.74,98.92,98.7,98.87,11423.0,87.2301,87.3891,87.1948,87.345,11423.0
2020-06-01 11:50:00,98.87,98.98,98.8,98.97,10049.0,87.345,87.4421,87.2831,87.4333,10049.0
2020-06-01 12:00:00,99.03,99.18,98.92,99.18,8118.0,87.4863,87.6188,87.3891,87.6188,8118.0
2020-06-01 12:10:00,99.18,99.2,99.04,99.04,7796.0,87.6188,87.6365,87.4951,87.4951,7796.0
2020-06-01 12:20:00,99.04,99.13,99.04,99.12,11735.0,87.4951,87.5746,87.4951,87.5658,11735.0
2020-06-01 12:30:00,99.12,99.18,98.8,98.8,12671.0,87.5658,87.6188,87.2831,87.2831,12671.0
2020-06-01 12:40:00,98.79,98.83,98.67,98.79,11356.0,87.2743,87.3096,87.1683,87.2743,11356.0
2020-06-01 12:50:00,98.81,98.94,98.74,98.9,14017.0,87.2919,87.4068,87.2301,87.3715,14017.0
2020-06-01 13:00:00,98.9,99.1,98.85,99.06,13102.0,87.3715,87.5481,87.3273,87.5128,13102.0
2020-06-01 13:10:00,99.1,99.25,99.02,99.19,15166.0,87.5481,87.6807,87.4775,87.6277,15166.0
2020-06-01 13:20:00,99.22,99.33,99.19,99.31,11359.0,87.6542,87.7513,87.6277,87.7337,11359.0
2020-06-01 13:30:00,99.31,99.34,99.0,99.31,17117.0,87.7337,87.7602,87.4598,87.7337,17117.0
2020-06-01 13:40:00,99.3,99.49,99.3,99.45,9976.0,87.7248,87.8927,87.7248,87.8573,9976.0
2020-06-01 13:50:00,99.46,99.59,99.41,99.53,14095.0,87.8662,87.981,87.822,87.928,14095.0
2020-06-01 14:00:00,99.55,99.58,99.36,99.36,19132.0,87.9457,87.9722,87.7778,87.7778,19132.0
2020-06-01 14:10:00,99.38,99.45,99.33,99.38,10672.0,87.7955,87.8573,87.7513,87.7955,10672.0
2020-06-01 14:20:00,99.32,99.34,99.1,99.14,17483.0,87.7425,87.7602,87.5481,87.5835,17483.0
2020-06-01 14:30:00,99.14,99.14,98.93,99.11,20861.0,87.5835,87.5835,87.398,87.557,20861.0
2020-06-01 14:40:00,99.09,99.12,98.92,99.1,32082.0,87.5393,87.5658,87.3891,87.5481,32082.0
2020-06-01 14:50:00,99.09,99.36,99.09,99.26,21410.0,87.5393,87.7778,87.5393,87.6895,21410.0
2020-06-01 15:00:00,99.29,99.34,99.0,99.06,19128.0,87.716,87.7602,87.4598,87.5128,19128.0
2020-06-01 15:10:00,99.06,99.08,98.86,99.0,22904.0,87.5128,87.5305,87.3361,87.4598,22904.0
2020-06-01 15:20:00,99.0,99.08,98.91,99.03,31129.0,87.4598,87.5305,87.3803,87.4863,31129.0
2020-06-01 15:30:00,99.02,99.27,98.92,98.97,35915.0,87.4775,87.6983,87.3891,87.4333,35915.0
2020-06-01 15:40:00,98.97,99.21,98.91,99.17,52523.0,87.4333,87.6453,87.3803,87.61,52523.0
2020-06-01 15:50:00,99.08,99.23,99.0,99.07,173086.0,87.5305,87.663,87.4598,87.5216,173086.0
2020-06-02 09:30:00,99.4,99.5,98.73,98.94,33161.0,87.8132,87.9015,87.2213,87.4068,33161.0
2020-06-02 09:40:00,99.04,99.43,98.75,98.95,23752.0,87.4951,87.8397,87.2389,87.4156,23752.0
2020-06-02 09:50:00,98.96,99.2,98.72,98.98,24698.0,87.4245,87.6365,87.2124,87.4421,24698.0
2020-06-02 10:00:00,98.98,99.37,98.97,99.29,14023.0,87.4421,87.7867,87.4333,87.716,14023.0
2020-06-02 10:10:00,99.26,99.42,99.16,99.24,23085.0,87.6895,87.8308,87.6011,87.6718,23085.0
2020-06-02 10:20:00,99.27,99.45,99.21,99.38,16151.0,87.6983,87.8573,87.6453,87.7955,16151.0
2020-06-02 10:30:00,99.39,99.71,99.38,99.52,16809.0,87.8043,88.087,87.7955,87.9192,16809.0
2020-06-02 10:40:00,99.55,99.72,99.23,99.28,40279.0,87.9457,88.0959,87.663,87.7072,40279.0
2020-06-02 10:50:00,99.25,99.37,99.04,99.35,16023.0,87.6807,87.7867,87.4951,87.769,16023.0
2020-06-02 11:00:00,99.37,99.37,98.57,98.7,53723.0,87.7867,87.7867,87.0799,87.1948,53723.0
2020-06-02 11:10:00,98.7,99.02,98.61,98.98,21664.0,87.1948,87.4775,87.1153,87.4421,21664.0
2020-06-02 11:20:00,98.98,99.07,98.75,99.02,20996.0,87.4421,87.5216,87.2389,87.4775,20996.0
2020-06-02 11:30:00,98.92,99.05,98.86,98.97,18693.0,87.3891,87.504,87.3361,87.4333,18693.0
2020-06-02 11:40:00,98.99,99.23,98.97,99.2,27438.0,87.451,87.663,87.4333,87.6365,27438.0
2020-06-02 11:50:00,99.19,99.19,98.98,99.04,12929.0,87.6277,87.6277,87.4421,87.4951,12929.0
2020-06-02 12:00:00,99.01,99.26,98.96,99.24,17247.0,87.4686,87.6895,87.4245,87.6718,17247.0
2020-06-02 12:10:00,99.22,99.3,99.11,99.13,12601.0,87.6542,87.7248,87.557,87.5746,12601.0
2020-06-02 12:20:00,99.14,99.14,98.9,98.94,20981.0,87.5835,87.5835,87.3715,87.4068,20981.0
2020-06-02 12:30:00,98.95,98.99,98.83,98.84,30374.0,87.4156,87.451,87.3096,87.3185,30374.0
2020-06-02 12:40:00,98.86,99.02,98.82,98.93,15760.0,87.3361,87.4775,87.3008,87.398,15760.0
2020-06-02 12:50:00,98.92,98.98,98.76,98.76,16009.0,87.3891,87.4421,87.2478,87.2478,16009.0
2020-06-02 13:00:00,98.72,98.9,98.72,98.86,21783.0,87.2124,87.3715,87.2124,87.3361,21783.0
2020-06-02 13:10:00,98.85,99.24,98.77,99.2,16352.0,87.3273,87.6718,87.2566,87.6365,16352.0
2020-06-02 13:20:00,99.18,99.24,99.06,99.14,17227.0,87.6188,87.6718,87.5128,87.5835,17227.0
2020-06-02 13:30:00,99.14,99.16,99.03,99.08,17697.0,87.5835,87.6011,87.4863,87.5305,17697.0
2020-06-02 13:40:00,99.04,99.2,98.8,98.86,19491.0,87.4951,87.6365,87.2831,87.3361,19491.0
2020-06-02 13:50:00,98.83,98.83,98.62,98.73,44482.0,87.3096,87.3096,87.1241,87.2213,44482.0
2020-06-02 14:00:00,98.75,98.98,98.74,98.89,26170.0,87.2389,87.4421,87.2301,87.3626,26170.0
2020-06-02 14:10:00,98.9,99.05,98.85,99.05,14536.0,87.3715,87.504,87.3273,87.504,14536.0
2020-06-02 14:20:00,99.02,99.09,98.78,98.87,25147.0,87.4775,87.5393,87.2654,87.345,25147.0
2020-06-02 14:30:00,98.89,98.89,98.51,98.53,19632.0,87.3626,87.3626,87.0269,87.0446,19632.0
2020-06-02 14:40:00,98.54,98.59,98.48,98.55,21773.0,87.0534,87.0976,87.0004,87.0623,21773.0
2020-06-02 14:50:00,98.56,98.58,98.35,98.36,21402.0,87.0711,87.0888,86.8856,86.8944,21402.0
2020-06-02 15:00:00,98.39,98.46,98.34,98.37,20538.0,86.9209,86.9827,86.8767,86.9032,20538.0
2020-06-02 15:10:00,98.37,98.69,98.36,98.65,14698.0,86.9032,87.1859,86.8944,87.1506,14698.0
2020-06-02 15:20:00,98.65,98.69,98.47,98.68,17461.0,87.1506,87.1859,86.9916,87.1771,17461.0
2020-06-02 15:30:00,98.68,98.73,98.5,98.69,25057.0,87.1771,87.2213,87.0181,87.1859,25057.0
2020-06-02 15:40:00,98.67,98.82,98.56,98.82,31986.0,87.1683,87.3008,87.0711,87.3008,31986.0
2020-06-02 15:50:00,98.9,99.07,98.68,99.0,93997.0,87.3715,87.5216,87.1771,87.4598,93997.0
2020-06-03 09:30:00,100.38,100.88,100.05,100.3,50821.0,88.6789,89.1207,88.3874,88.6083,50821.0
2020-06-03 09:40:00,100.2,100.73,100.09,100.27,15606.0,88.5199,88.9881,88.4227,88.5818,15606.0
2020-06-03 09:50:00,100.4,100.65,100.3,100.48,21370.0,88.6966,88.9175,88.6083,88.7673,21370.0
2020-06-03 10:00:00,100.53,100.53,99.9,99.95,50568.0,88.8115,88.8115,88.2549,88.2991,50568.0
2020-06-03 10:10:00,99.88,100.1,99.77,99.81,23212.0,88.2372,88.4316,88.14,88.1754,23212.0
2020-06-03 10:20:00,99.81,100.1,99.71,99.94,28883.0,88.1754,88.4316,88.087,88.2902,28883.0
2020-06-03 10:30:00,100.0,100.07,99.92,100.01,23224.0,88.3432,88.4051,88.2726,88.3521,23224.0
2020-06-03 10:40:00,100.03,100.11,99.95,100.03,39466.0,88.3697,88.4404,88.2991,88.3697,39466.0
2020-06-03 10:50:00,100.03,100.09,99.89,99.89,15139.0,88.3697,88.4227,88.2461,88.2461,15139.0
2020-06-03 11:00:00,99.92,100.18,99.88,100.06,33249.0,88.2726,88.5023,88.2372,88.3962,33249.0
2020-06-03 11:10:00,100.04,100.32,100.01,100.19,18137.0,88.3786,88.6259,88.3521,88.5111,18137.0
2020-06-03 11:20:00,100.18,100.37,100.17,100.28,26499.0,88.5023,88.6701,88.4934,88.5906,26499.0
2020-06-03 11:30:00,100.3,100.57,100.18,100.54,93824.0,88.6083,88.8468,88.5023,88.8203,93824.0
2020-06-03 11:40:00,100.53,100.53,100.37,100.37,12006.0,88.8115,88.8115,88.6701,88.6701,12006.0
2020-06-03 11:50:00,100.37,100.42,100.27,100.42,8789.0,88.6701,88.7143,88.5818,88.7143,8789.0
2020-06-03 12:00:00,100.4,100.42,100.21,100.38,14604.0,88.6966,88.7143,88.5288,88.6789,14604.0
2020-06-03 12:10:00,100.39,100.42,100.26,100.35,16496.0,88.6878,88.7143,88.5729,88.6524,16496.0
2020-06-03 12:20:00,100.35,100.43,100.26,100.43,17207.0,88.6524,88.7231,88.5729,88.7231,17207.0
2020-06-03 12:30:00,100.43,100.71,100.42,100.47,12338.0,88.7231,88.9705,88.7143,88.7584,12338.0
2020-06-03 12:40:00,100.45,100.46,100.12,100.16,9878.0,88.7408,88.7496,88.4492,88.4846,9878.0
2020-06-03 12:50:00,100.15,100.36,100.15,100.18,11773.0,88.4757,88.6613,88.4757,88.5023,11773.0
2020-06-03 13:00:00,100.26,100.27,100.12,100.19,7321.0,88.5729,88.5818,88.4492,88.5111,7321.0
2020-06-03 13:10:00,100.19,100.37,100.18,100.37,9153.0,88.5111,88.6701,88.5023,88.6701,9153.0
2020-06-03 13:20:00,100.4,100.5,100.37,100.41,8344.0,88.6966,88.7849,88.6701,88.7054,8344.0
2020-06-03 13:30:00,100.39,100.54,100.36,100.38,9939.0,88.6878,88.8203,88.6613,88.6789,9939.0
2020-06-03 13:40:00,100.38,100.56,100.36,100.39,11547.0,88.6789,88.838,88.6613,88.6878,11547.0
2020-06-03 13:50:00,100.35,100.4,100.27,100.3,5009.0,88.6524,88.6966,88.5818,88.6083,5009.0
2020-06-03 14:00:00,100.3,100.57,100.3,100.38,6494.0,88.6083,88.8468,88.6083,88.6789,6494.0
2020-06-03 14:10:00,100.43,100.54,100.34,100.54,10330.0,88.7231,88.8203,88.6436,88.8203,10330.0
2020-06-03 14:20:00,100.54,100.67,100.53,100.62,10776.0,88.8203,88.9351,88.8115,88.891,10776.0
2020-06-03 14:30:00,100.62,100.63,100.48,100.56,9649.0,88.891,88.8998,88.7673,88.838,9649.0
2020-06-03 14:40:00,100.57,100.67,100.5,100.51,28884.0,88.8468,88.9351,88.7849,88.7938,28884.0
2020-06-03 14:50:00,100.5,100.55,100.36,100.38,11316.0,88.7849,88.8291,88.6613,88.6789,11316.0
2020-06-03 15:00:00,100.38,100.46,100.33,100.4,16825.0,88.6789,88.7496,88.6348,88.6966,16825.0
2020-06-03 15:10:00,100.45,100.45,100.33,100.33,13757.0,88.7408,88.7408,88.6348,88.6348,13757.0
2020-06-03 15:20:00,100.31,100.44,100.24,100.42,12456.0,88.6171,88.7319,88.5553,88.7143,12456.0
2020-06-03 15:30:00,100.41,100.81,100.36,100.81,35889.0,88.7054,89.0588,88.6613,89.0588,35889.0
2020-06-03 15:40:00,100.76,100.91,100.41,100.54,61450.0,89.0146,89.1472,88.7054,88.8203,61450.0
2020-06-03 15:50:00,100.57,100.64,100.23,100.43,69005.0,88.8468,88.9086,88.5464,88.7231,69005.0
2020-06-04 09:30:00,99.9,100.08,99.26,99.59,32445.0,88.2549,88.4139,87.6895,87.981,32445.0
2020-06-04 09:40:00,99.59,99.64,99.27,99.29,22155.0,87.981,88.0252,87.6983,87.716,22155.0
2020-06-04 09:50:00,99.26,99.72,99.25,99.64,23074.0,87.6895,88.0959,87.6807,88.0252,23074.0
2020-06-04 10:00:00,99.7,99.96,99.67,99.78,38705.0,88.0782,88.3079,88.0517,88.1489,38705.0
2020-06-04 10:10:00,99.73,99.97,99.73,99.97,22909.0,88.1047,88.3167,88.1047,88.3167,22909.0
2020-06-04 10:20:00,99.94,99.98,99.52,99.97,18179.0,88.2902,88.3256,87.9192,88.3167,18179.0
2020-06-04 10:30:00,99.99,100.31,99.97,100.29,17571.0,88.3344,88.6171,88.3167,88.5994,17571.0
2020-06-04 10:40:00,100.35,100.63,100.32,100.62,9774.0,88.6524,88.8998,88.6259,88.891,9774.0
2020-06-04 10:50:00,100.67,100.96,100.56,100.92,28829.0,88.9351,89.1913,88.838,89.156,28829.0
2020-06-04 11:00:00,100.9,100.93,100.65,100.73,38200.0,89.1383,89.1648,88.9175,88.9881,38200.0
2020-06-04 11:10:00,100.74,101.13,100.74,101.13,27645.0,88.997,89.3415,88.997,89.3415,27645.0
2020-06-04 11:20:00,101.13,101.36,101.09,101.25,15718.0,89.3415,89.5447,89.3062,89.4475,15718.0
2020-06-04 11:30:00,101.21,101.26,100.96,101.1,62215.0,89.4122,89.4564,89.1913,89.315,62215.0
2020-06-04 11:40:00,101.08,101.1,100.98,101.04,43346.0,89.2973,89.315,89.209,89.262,43346.0
2020-06-04 11:50:00,101.05,101.12,101.0,101.09,107591.0,89.2708,89.3327,89.2267,89.3062,107591.0
2020-06-04 12:00:00,101.1,101.1,100.87,100.98,16360.0,89.315,89.315,89.1118,89.209,16360.0
2020-06-04 12:10:00,101.02,101.02,100.8,100.84,7296.0,89.2443,89.2443,89.05,89.0853,7296.0
2020-06-04 12:20:00,100.84,101.24,100.79,101.18,46079.0,89.0853,89.4387,89.0411,89.3857,46079.0
2020-06-04 12:30:00,101.18,101.31,101.16,101.22,33687.0,89.3857,89.5005,89.368,89.421,33687.0
2020-06-04 12:40:00,101.18,101.31,101.18,101.22,13223.0,89.3857,89.5005,89.3857,89.421,13223.0
2020-06-04 12:50:00,101.23,101.52,101.19,101.51,11335.0,89.4299,89.6861,89.3945,89.6772,11335.0
2020-06-04 13:00:00,101.51,101.55,101.2,101.52,23488.0,89.6772,89.7126,89.4034,89.6861,23488.0
2020-06-04 13:10:00,101.53,101.58,101.46,101.56,10027.0,89.6949,89.7391,89.633,89.7214,10027.0
2020-06-04 13:20:00,101.58,101.67,101.51,101.64,18007.0,89.7391,89.8186,89.6772,89.7921,18007.0
2020-06-04 13:30:00,101.64,101.94,101.64,101.94,10859.0,89.7921,90.0571,89.7921,90.0571,10859.0
2020-06-04 13:40:00,101.95,101.96,101.86,101.89,14546.0,90.0659,90.0748,89.9864,90.0129,14546.0
2020-06-04 13:50:00,101.9,102.09,101.88,102.0,25450.0,90.0218,90.1896,90.0041,90.1101,25450.0
2020-06-04 14:00:00,102.03,102.03,101.57,101.69,38376.0,90.1366,90.1366,89.7302,89.8362,38376.0
2020-06-04 14:10:00,101.66,101.87,101.61,101.87,16763.0,89.8097,89.9953,89.7656,89.9953,16763.0
2020-06-04 14:20:00,101.85,101.86,101.79,101.86,12303.0,89.9776,89.9864,89.9246,89.9864,12303.0
2020-06-04 14:30:00,101.87,101.89,101.52,101.59,12446.0,89.9953,90.0129,89.6861,89.7479,12446.0
2020-06-04 14:40:00,101.59,101.71,101.53,101.71,40136.0,89.7479,89.8539,89.6949,89.8539,40136.0
2020-06-04 14:50:00,101.73,101.84,101.6,101.6,15464.0,89.8716,89.9687,89.7567,89.7567,15464.0
2020-06-04 15:00:00,101.61,101.67,101.47,101.55,24454.0,89.7656,89.8186,89.6419,89.7126,24454.0
2020-06-04 15:10:00,101.53,101.56,101.24,101.44,20819.0,89.6949,89.7214,89.4387,89.6154,20819.0
2020-06-04 15:20:00,101.45,101.66,101.42,101.6,26868.0,89.6242,89.8097,89.5977,89.7567,26868.0
2020-06-04 15:30:00,101.61,101.98,101.54,101.55,37047.0,89.7656,90.0924,89.7037,89.7126,37047.0
2020-06-04 15:40:00,101.55,101.82,101.48,101.67,53569.0,89.7126,89.9511,89.6507,89.8186,53569.0
2020-06-04 15:50:00,101.69,102.06,101.56,101.86,152958.0,89.8362,90.1631,89.7214,89.9864,152958.0
2020-06-05 09:30:00,106.45,106.46,103.93,104.24,85034.0,94.0414,94.0502,91.8151,92.089,85034.0
2020-06-05 09:40:00,104.18,104.18,102.86,103.28,69934.0,92.036,92.036,90.8698,91.2409,69934.0
2020-06-05 09:50:00,103.3,103.85,103.23,103.61,52930.0,91.2586,91.7444,91.1967,91.5324,52930.0
2020-06-05 10:00:00,103.65,104.48,103.43,104.46,26604.0,91.5678,92.301,91.3734,92.2833,26604.0
2020-06-05 10:10:00,104.49,105.13,104.48,105.09,24746.0,92.3098,92.8752,92.301,92.8399,24746.0
2020-06-05 10:20:00,105.01,105.03,104.81,105.0,21686.0,92.7692,92.7869,92.5925,92.7604,21686.0
2020-06-05 10:30:00,105.0,105.49,104.89,105.36,36286.0,92.7604,93.1933,92.6632,93.0784,36286.0
2020-06-05 10:40:00,105.39,105.79,105.3,105.7,29926.0,93.1049,93.4583,93.0254,93.3788,29926.0
2020-06-05 10:50:00,105.75,105.97,105.69,105.94,29914.0,93.423,93.6173,93.37,93.5908,29914.0
2020-06-05 11:00:00,105.94,106.18,105.9,105.95,23978.0,93.5908,93.8028,93.5555,93.5997,23978.0
2020-06-05 11:10:00,105.92,105.99,105.69,105.82,16907.0,93.5732,93.635,93.37,93.4848,16907.0
2020-06-05 11:20:00,105.83,106.1,105.81,106.0,34735.0,93.4936,93.7322,93.476,93.6438,34735.0
2020-06-05 11:30:00,106.08,106.57,106.06,106.21,16458.0,93.7145,94.1474,93.6968,93.8293,16458.0
2020-06-05 11:40:00,106.2,106.29,105.91,106.16,26565.0,93.8205,93.9,93.5643,93.7852,26565.0
2020-06-05 11:50:00,106.15,106.23,106.03,106.05,14852.0,93.7763,93.847,93.6703,93.688,14852.0
2020-06-05 12:00:00,106.11,106.21,106.03,106.06,16329.0,93.741,93.8293,93.6703,93.6968,16329.0
2020-06-05 12:10:00,106.05,106.06,105.46,105.46,15719.0,93.688,93.6968,93.1668,93.1668,15719.0
2020-06-05 12:20:00,105.49,105.62,105.46,105.56,24865.0,93.1933,93.3081,93.1668,93.2551,24865.0
2020-06-05 12:30:00,105.56,105.74,105.53,105.74,13117.0,93.2551,93.4141,93.2286,93.4141,13117.0
2020-06-05 12:40:00,105.73,105.77,105.44,105.49,10844.0,93.4053,93.4406,93.1491,93.1933,10844.0
2020-06-05 12:50:00,105.5,105.54,105.36,105.37,14707.0,93.2021,93.2374,93.0784,93.0873,14707.0
2020-06-05 13:00:00,105.4,105.84,105.36,105.65,23552.0,93.1138,93.5025,93.0784,93.3346,23552.0
2020-06-05 13:10:00,105.62,105.65,105.42,105.42,13003.0,93.3081,93.3346,93.1314,93.1314,13003.0
2020-06-05 13:20:00,105.44,105.77,105.44,105.68,20532.0,93.1491,93.4406,93.1491,93.3611,20532.0
2020-06-05 13:30:00,105.7,105.79,105.52,105.52,37900.0,93.3788,93.4583,93.2198,93.2198,37900.0
2020-06-05 13:40:00,105.53,105.89,105.53,105.86,23884.0,93.2286,93.5466,93.2286,93.5201,23884.0
2020-06-05 13:50:00,105.83,105.97,105.75,105.88,17579.0,93.4936,93.6173,93.423,93.5378,17579.0
2020-06-05 14:00:00,105.85,106.23,105.84,106.2,28970.0,93.5113,93.847,93.5025,93.8205,28970.0
2020-06-05 14:10:00,106.23,106.42,106.21,106.29,20199.0,93.847,94.0149,93.8293,93.9,20199.0
2020-06-05 14:20:00,106.32,106.48,106.27,106.42,19948.0,93.9265,94.0679,93.8824,94.0149,19948.0
2020-06-05 14:30:00,106.44,106.6,106.03,106.44,34957.0,94.0325,94.1739,93.6703,94.0325,34957.0
2020-06-05 14:40:00,106.47,106.56,106.29,106.51,37921.0,94.059,94.1385,93.9,94.0944,37921.0
2020-06-05 14:50:00,106.5,106.56,106.11,106.14,26585.0,94.0855,94.1385,93.741,93.7675,26585.0
2020-06-05 15:00:00,106.17,106.19,105.73,105.75,20391.0,93.794,93.8117,93.4053,93.423,20391.0
2020-06-05 15:10:00,105.77,105.79,105.46,105.66,22196.0,93.4406,93.4583,93.1668,93.3435,22196.0
2020-06-05 15:20:00,105.65,105.73,105.47,105.72,28258.0,93.3346,93.4053,93.1756,93.3965,28258.0
2020-06-05 15:30:00,105.72,105.72,105.33,105.41,38503.0,93.3965,93.3965,93.0519,93.1226,38503.0
2020-06-05 15:40:00,105.38,105.4,105.09,105.09,68329.0,93.0961,93.1138,92.8399,92.8399,68329.0
2020-06-05 15:50:00,105.09,105.6,105.09,105.47,146202.0,92.8399,93.2905,92.8399,93.1756,146202.0
2020-06-08 09:30:00,105.65,106.13,105.07,105.11,68754.0,93.3346,93.7587,92.8222,92.8576,68754.0
2020-06-08 09:40:00,105.12,105.87,104.77,105.77,50963.0,92.8664,93.529,92.5572,93.4406,50963.0
2020-06-08 09:50:00,105.7,105.83,105.48,105.72,16407.0,93.3788,93.4936,93.1844,93.3965,16407.0
2020-06-08 10:00:00,105.7,106.05,105.27,106.05,31767.0,93.3788,93.688,92.9989,93.688,31767.0
2020-06-08 10:10:00,106.01,106.72,105.99,106.56,82908.0,93.6527,94.2799,93.635,94.1385,82908.0
2020-06-08 10:20:00,106.55,106.76,106.29,106.47,40763.0,94.1297,94.3152,93.9,94.059,40763.0
2020-06-08 10:30:00,106.5,106.75,106.34,106.68,23120.0,94.0855,94.3064,93.9442,94.2446,23120.0
2020-06-08 10:40:00,106.68,106.68,106.3,106.65,27342.0,94.2446,94.2446,93.9089,94.2181,27342.0
2020-06-08 10:50:00,106.62,106.81,106.34,106.62,27627.0,94.1916,94.3594,93.9442,94.1916,27627.0
2020-06-08 11:00:00,106.62,106.62,106.19,106.28,23427.0,94.1916,94.1916,93.8117,93.8912,23427.0
2020-06-08 11:10:00,106.29,106.91,106.27,106.91,23109.0,93.9,94.4478,93.8824,94.4478,23109.0
2020-06-08 11:20:00,106.87,106.89,106.52,106.61,17519.0,94.4124,94.4301,94.1032,94.1827,17519.0
2020-06-08 11:30:00,106.63,106.75,106.58,106.67,23842.0,94.2004,94.3064,94.1562,94.2357,23842.0
2020-06-08 11:40:00,106.66,106.67,106.36,106.59,12651.0,94.2269,94.2357,93.9619,94.1651,12651.0
2020-06-08 11:50:00,106.64,106.8,106.54,106.66,22528.0,94.2092,94.3506,94.1209,94.2269,22528.0
2020-06-08 12:00:00,106.65,106.8,106.6,106.79,9513.0,94.2181,94.3506,94.1739,94.3417,9513.0
2020-06-08 12:10:00,106.85,106.94,106.74,106.94,20309.0,94.3947,94.4743,94.2976,94.4743,20309.0
2020-06-08 12:20:00,106.95,107.08,106.65,106.67,34659.0,94.4831,94.5979,94.2181,94.2357,34659.0
2020-06-08 12:30:00,106.65,106.71,106.37,106.42,11947.0,94.2181,94.2711,93.9707,94.0149,11947.0
2020-06-08 12:40:00,106.4,106.92,106.4,106.84,16532.0,93.9972,94.4566,93.9972,94.3859,16532.0
2020-06-08 12:50:00,106.84,106.91,106.53,106.53,26181.0,94.3859,94.4478,94.112,94.112,26181.0
2020-06-08 13:00:00,106.59,106.62,106.2,106.37,22515.0,94.1651,94.1916,93.8205,93.9707,22515.0
2020-06-08 13:10:00,106.38,106.42,106.21,106.24,14756.0,93.9795,94.0149,93.8293,93.8559,14756.0
2020-06-08 13:20:00,106.2,106.46,106.16,106.34,17363.0,93.8205,94.0502,93.7852,93.9442,17363.0
2020-06-08 13:30:00,106.34,106.48,106.21,106.45,11553.0,93.9442,94.0679,93.8293,94.0414,11553.0
2020-06-08 13:40:00,106.46,106.56,106.42,106.5,11292.0,94.0502,94.1385,94.0149,94.0855,11292.0
2020-06-08 13:50:00,106.5,106.66,106.45,106.59,14891.0,94.0855,94.2269,94.0414,94.1651,14891.0
2020-06-08 14:00:00,106.61,106.68,106.56,106.62,12780.0,94.1827,94.2446,94.1385,94.1916,12780.0
2020-06-08 14:10:00,106.62,106.94,106.59,106.79,18396.0,94.1916,94.4743,94.1651,94.3417,18396.0
2020-06-08 14:20:00,106.79,106.81,106.48,106.52,17715.0,94.3417,94.3594,94.0679,94.1032,17715.0
2020-06-08 14:30:00,106.5,106.5,106.28,106.42,12594.0,94.0855,94.0855,93.8912,94.0149,12594.0
2020-06-08 14:40:00,106.42,106.66,106.42,106.61,18890.0,94.0149,94.2269,94.0149,94.1827,18890.0
2020-06-08 14:50:00,106.64,106.73,106.56,106.69,12837.0,94.2092,94.2887,94.1385,94.2534,12837.0
2020-06-08 15:00:00,106.67,106.7,106.56,106.62,18166.0,94.2357,94.2622,94.1385,94.1916,18166.0
2020-06-08 15:10:00,106.62,106.68,106.46,106.54,21395.0,94.1916,94.2446,94.0502,94.1209,21395.0
2020-06-08 15:20:00,106.54,106.77,106.54,106.66,37180.0,94.1209,94.3241,94.1209,94.2269,37180.0
2020-06-08 15:30:00,106.67,106.7,106.5,106.58,58311.0,94.2357,94.2622,94.0855,94.1562,58311.0
2020-06-08 15:40:00,106.61,106.83,106.53,106.83,91276.0,94.1827,94.3771,94.112,94.3771,91276.0
2020-06-08 15:50:00,106.86,107.06,106.67,106.95,178110.0,94.4036,94.5803,94.2357,94.4831,178110.0
2020-06-09 09:30:00,105.41,105.88,104.64,105.5,31565.0,93.1226,93.5378,92.4424,93.2021,31565.0
2020-06-09 09:40:00,105.55,105.74,105.39,105.45,42850.0,93.2463,93.4141,93.1049,93.1579,42850.0
2020-06-09 09:50:00,105.44,105.44,105.0,105.07,20587.0,93.1491,93.1491,92.7604,92.8222,20587.0
2020-06-09 10:00:00,105.1,105.25,104.86,104.97,22370.0,92.8487,92.9813,92.6367,92.7339,22370.0
2020-06-09 10:10:00,104.96,104.97,104.59,104.7,17674.0,92.7251,92.7339,92.3982,92.4954,17674.0
2020-06-09 10:20:00,104.63,104.67,104.33,104.6,17738.0,92.4335,92.4689,92.1685,92.407,17738.0
2020-06-09 10:30:00,104.6,104.69,103.96,104.06,15084.0,92.407,92.4865,91.8416,91.93,15084.0
2020-06-09 10:40:00,104.05,104.15,103.61,103.92,25139.0,91.9211,92.0095,91.5324,91.8063,25139.0
2020-06-09 10:50:00,103.93,104.15,103.75,103.81,21305.0,91.8151,92.0095,91.6561,91.7091,21305.0
2020-06-09 11:00:00,103.84,103.9,103.6,103.85,15745.0,91.7356,91.7886,91.5236,91.7444,15745.0
2020-06-09 11:10:00,103.85,104.0,103.74,103.79,16844.0,91.7444,91.877,91.6473,91.6914,16844.0
2020-06-09 11:20:00,103.82,103.94,103.66,103.73,18846.0,91.7179,91.824,91.5766,91.6384,18846.0
2020-06-09 11:30:00,103.7,103.74,103.41,103.52,18567.0,91.6119,91.6473,91.3557,91.4529,18567.0
2020-06-09 11:40:00,103.52,103.61,103.33,103.33,12436.0,91.4529,91.5324,91.2851,91.2851,12436.0
2020-06-09 11:50:00,103.32,103.39,103.21,103.23,14104.0,91.2762,91.3381,91.1791,91.1967,14104.0
2020-06-09 12:00:00,103.17,103.18,102.98,103.1,17771.0,91.1437,91.1525,90.9759,91.0819,17771.0
2020-06-09 12:10:00,103.11,103.3,103.04,103.28,10781.0,91.0907,91.2586,91.0289,91.2409,10781.0
2020-06-09 12:20:00,103.29,103.3,103.18,103.21,9859.0,91.2497,91.2586,91.1525,91.1791,9859.0
2020-06-09 12:30:00,103.23,103.41,103.14,103.22,15995.0,91.1967,91.3557,91.1172,91.1879,15995.0
2020-06-09 12:40:00,103.21,103.22,103.02,103.1,14757.0,91.1791,91.1879,91.0112,91.0819,14757.0
2020-06-09 12:50:00,103.1,103.1,102.81,103.06,23292.0,91.0819,91.0819,90.8257,91.0465,23292.0
2020-06-09 13:00:00,103.06,103.54,103.05,103.27,44872.0,91.0465,91.4706,91.0377,91.2321,44872.0
2020-06-09 13:10:00,103.3,103.67,103.3,103.65,17773.0,91.2586,91.5854,91.2586,91.5678,17773.0
2020-06-09 13:20:00,103.66,103.93,103.6,103.9,14211.0,91.5766,91.8151,91.5236,91.7886,14211.0
2020-06-09 13:30:00,103.92,103.94,103.82,103.86,11574.0,91.8063,91.824,91.7179,91.7533,11574.0
2020-06-09 13:40:00,103.89,104.1,103.89,104.06,10249.0,91.7798,91.9653,91.7798,91.93,10249.0
2020-06-09 13:50:00,104.07,104.09,103.79,103.85,7595.0,91.9388,91.9565,91.6914,91.7444,7595.0
2020-06-09 14:00:00,103.82,103.84,103.57,103.71,14931.0,91.7179,91.7356,91.4971,91.6208,14931.0
2020-06-09 14:10:00,103.72,103.97,103.72,103.86,13885.0,91.6296,91.8505,91.6296,91.7533,13885.0
2020-06-09 14:20:00,103.84,103.86,103.71,103.76,10487.0,91.7356,91.7533,91.6208,91.6649,10487.0
2020-06-09 14:30:00,103.75,103.85,103.56,103.65,13098.0,91.6561,91.7444,91.4883,91.5678,13098.0
2020-06-09 14:40:00,103.67,103.8,103.63,103.79,13743.0,91.5854,91.7003,91.5501,91.6914,13743.0
2020-06-09 14:50:00,103.78,103.85,103.64,103.7,14193.0,91.6826,91.7444,91.5589,91.6119,14193.0
2020-06-09 15:00:00,103.71,103.79,103.61,103.78,39703.0,91.6208,91.6914,91.5324,91.6826,39703.0
2020-06-09 15:10:00,103.79,103.98,103.73,103.98,17692.0,91.6914,91.8593,91.6384,91.8593,17692.0
2020-06-09 15:20:00,103.97,104.1,103.9,104.02,18796.0,91.8505,91.9653,91.7886,91.8946,18796.0
2020-06-09 15:30:00,104.01,104.01,103.76,103.79,31628.0,91.8858,91.8858,91.6649,91.6914,31628.0
2020-06-09 15:40:00,103.76,103.81,103.29,103.33,52427.0,91.6649,91.7091,91.2497,91.2851,52427.0
2020-06-09 15:50:00,103.3,103.39,102.88,103.21,135822.0,91.2586,91.3381,90.8875,91.1791,135822.0
2020-06-10 09:30:00,102.98,102.98,102.13,102.34,47829.0,90.9759,90.9759,90.2249,90.4105,47829.0
2020-06-10 09:40:00,102.34,103.23,102.21,103.21,55537.0,90.4105,91.1967,90.2956,91.1791,55537.0
2020-06-10 09:50:00,103.19,103.49,102.82,103.47,26069.0,91.1614,91.4264,90.8345,91.4087,26069.0
2020-06-10 10:00:00,103.46,103.69,103.18,103.44,24326.0,91.3999,91.6031,91.1525,91.3822,24326.0
2020-06-10 10:10:00,103.43,103.43,102.7,102.74,29373.0,91.3734,91.3734,90.7285,90.7638,29373.0
2020-06-10 10:20:00,102.74,102.78,102.26,102.69,39642.0,90.7638,90.7992,90.3398,90.7197,39642.0
2020-06-10 10:30:00,102.66,103.2,102.62,103.2,11352.0,90.6932,91.1702,90.6578,91.1702,11352.0
2020-06-10 10:40:00,103.25,103.46,103.01,103.01,45193.0,91.2144,91.3999,91.0024,91.0024,45193.0
2020-06-10 10:50:00,103.03,103.14,102.39,102.61,65869.0,91.02,91.1172,90.4546,90.649,65869.0
2020-06-10 11:00:00,102.56,102.58,102.11,102.46,61868.0,90.6048,90.6225,90.2073,90.5165,61868.0
2020-06-10 11:10:00,102.47,102.87,102.47,102.87,18717.0,90.5253,90.8787,90.5253,90.8787,18717.0
2020-06-10 11:20:00,102.88,103.06,102.8,102.97,34702.0,90.8875,91.0465,90.8168,90.967,34702.0
2020-06-10 11:30:00,102.93,102.95,102.47,102.87,15427.0,90.9317,90.9494,90.5253,90.8787,15427.0
2020-06-10 11:40:00,102.88,103.02,102.81,103.02,13169.0,90.8875,91.0112,90.8257,91.0112,13169.0
2020-06-10 11:50:00,103.0,103.35,102.8,103.14,52208.0,90.9935,91.3027,90.8168,91.1172,52208.0
2020-06-10 12:00:00,103.15,103.51,103.08,103.51,17909.0,91.126,91.4441,91.0642,91.4441,17909.0
2020-06-10 12:10:00,103.53,103.68,103.47,103.57,28713.0,91.4617,91.5943,91.4087,91.4971,28713.0
2020-06-10 12:20:00,103.44,103.46,103.29,103.3,8490.0,91.3822,91.3999,91.2497,91.2586,8490.0
2020-06-10 12:30:00,103.27,103.42,103.21,103.4,10034.0,91.2321,91.3646,91.1791,91.3469,10034.0
2020-06-10 12:40:00,103.4,103.46,103.28,103.29,8450.0,91.3469,91.3999,91.2409,91.2497,8450.0
2020-06-10 12:50:00,103.27,103.4,103.25,103.3,20144.0,91.2321,91.3469,91.2144,91.2586,20144.0
2020-06-10 13:00:00,103.27,103.31,103.1,103.25,24266.0,91.2321,91.2674,91.0819,91.2144,24266.0
2020-06-10 13:10:00,103.25,103.32,103.19,103.27,15602.0,91.2144,91.2762,91.1614,91.2321,15602.0
2020-06-10 13:20:00,103.24,103.32,103.12,103.12,31729.0,91.2056,91.2762,91.0995,91.0995,31729.0
2020-06-10 13:30:00,103.13,103.3,103.12,103.26,6785.0,91.1084,91.2586,91.0995,91.2232,6785.0
2020-06-10 13:40:00,103.25,103.36,103.25,103.34,20492.0,91.2144,91.3116,91.2144,91.2939,20492.0
2020-06-10 13:50:00,103.34,103.43,103.2,103.2,13902.0,91.2939,91.3734,91.1702,91.1702,13902.0
2020-06-10 14:00:00,103.27,104.0,102.77,103.74,12232.0,91.2321,91.877,90.7903,91.6473,12232.0
2020-06-10 14:10:00,103.72,104.0,103.72,103.95,13238.0,91.6296,91.877,91.6296,91.8328,13238.0
2020-06-10 14:20:00,103.89,103.9,103.46,103.52,21619.0,91.7798,91.7886,91.3999,91.4529,21619.0
2020-06-10 14:30:00,103.54,103.63,102.93,102.94,13741.0,91.4706,91.5501,90.9317,90.9405,13741.0
2020-06-10 14:40:00,102.9,103.06,102.5,102.6,23274.0,90.9052,91.0465,90.5518,90.6402,23274.0
2020-06-10 14:50:00,102.59,102.72,102.12,102.28,24778.0,90.6313,90.7462,90.2161,90.3575,24778.0
2020-06-10 15:00:00,102.3,102.3,101.69,102.13,46205.0,90.3751,90.3751,89.8362,90.2249,46205.0
2020-06-10 15:10:00,102.13,102.37,102.02,102.37,33381.0,90.2249,90.437,90.1278,90.437,33381.0
2020-06-10 15:20:00,102.35,102.68,102.02,102.68,24586.0,90.4193,90.7108,90.1278,90.7108,24586.0
2020-06-10 15:30:00,102.7,102.71,102.44,102.7,51513.0,90.7285,90.7373,90.4988,90.7285,51513.0
2020-06-10 15:40:00,102.68,102.71,102.26,102.53,77652.0,90.7108,90.7373,90.3398,90.5783,77652.0
2020-06-10 15:50:00,102.5,102.58,101.9,102.01,142829.0,90.5518,90.6225,90.0218,90.1189,142829.0
2020-06-11 09:30:00,99.73,99.73,98.77,98.95,53367.0,88.1047,88.1047,87.2566,87.4156,53367.0
2020-06-11 09:40:00,98.95,100.08,98.56,99.81,25586.0,87.4156,88.4139,87.0711,88.1754,25586.0
2020-06-11 09:50:00,99.88,100.23,99.52,99.61,35228.0,88.2372,88.5464,87.9192,87.9987,35228.0
2020-06-11 10:00:00,99.59,99.76,98.81,99.18,34883.0,87.981,88.1312,87.2919,87.6188,34883.0
2020-06-11 10:10:00,99.13,99.13,98.53,98.56,31382.0,87.5746,87.5746,87.0446,87.0711,31382.0
2020-06-11 10:20:00,98.56,98.68,98.21,98.24,24126.0,87.0711,87.1771,86.7619,86.7884,24126.0
2020-06-11 10:30:00,98.23,98.37,98.05,98.31,22698.0,86.7796,86.9032,86.6205,86.8502,22698.0
2020-06-11 10:40:00,98.34,98.35,97.83,97.95,26013.0,86.8767,86.8856,86.4262,86.5322,26013.0
2020-06-11 10:50:00,97.96,98.02,97.68,97.89,22317.0,86.541,86.594,86.2937,86.4792,22317.0
2020-06-11 11:00:00,97.88,98.09,97.61,97.61,26579.0,86.4704,86.6559,86.2318,86.2318,26579.0
2020-06-11 11:10:00,97.62,98.19,97.62,98.15,22724.0,86.2407,86.7442,86.2407,86.7089,22724.0
2020-06-11 11:20:00,98.18,98.18,97.46,97.53,24710.0,86.7354,86.7354,86.0993,86.1612,24710.0
2020-06-11 11:30:00,97.51,97.66,97.31,97.33,16723.0,86.1435,86.276,85.9668,85.9845,16723.0
2020-06-11 11:40:00,97.35,97.66,97.2,97.28,35992.0,86.0021,86.276,85.8696,85.9403,35992.0
2020-06-11 11:50:00,97.24,97.55,97.18,97.53,17184.0,85.905,86.1788,85.852,86.1612,17184.0
2020-06-11 12:00:00,97.48,97.52,97.11,97.13,23762.0,86.117,86.1523,85.7901,85.8078,23762.0
2020-06-11 12:10:00,97.16,97.2,96.85,96.93,24928.0,85.8343,85.8696,85.5604,85.6311,24928.0
2020-06-11 12:20:00,97.04,97.21,96.65,96.76,20553.0,85.7283,85.8785,85.3837,85.4809,20553.0
2020-06-11 12:30:00,96.81,97.36,96.81,97.06,12269.0,85.5251,86.011,85.5251,85.7459,12269.0
2020-06-11 12:40:00,97.04,97.06,96.62,96.72,15891.0,85.7283,85.7459,85.3572,85.4456,15891.0
2020-06-11 12:50:00,96.64,96.73,96.34,96.66,17011.0,85.3749,85.4544,85.1099,85.3926,17011.0
2020-06-11 13:00:00,96.67,96.99,96.67,96.79,13061.0,85.4014,85.6841,85.4014,85.5074,13061.0
2020-06-11 13:10:00,96.75,96.96,96.62,96.84,19874.0,85.4721,85.6576,85.3572,85.5516,19874.0
2020-06-11 13:20:00,96.86,96.97,96.47,96.52,15734.0,85.5693,85.6664,85.2247,85.2689,15734.0
2020-06-11 13:30:00,96.51,96.72,96.41,96.5,19867.0,85.2601,85.4456,85.1717,85.2512,19867.0
2020-06-11 13:40:00,96.45,96.48,96.21,96.36,12804.0,85.207,85.2336,84.995,85.1275,12804.0
2020-06-11 13:50:00,96.32,96.74,96.32,96.66,18428.0,85.0922,85.4632,85.0922,85.3926,18428.0
2020-06-11 14:00:00,96.66,96.66,96.21,96.36,23560.0,85.3926,85.3926,84.995,85.1275,23560.0
2020-06-11 14:10:00,96.35,96.47,96.14,96.29,20615.0,85.1187,85.2247,84.9332,85.0657,20615.0
2020-06-11 14:20:00,96.3,96.65,96.2,96.48,20920.0,85.0745,85.3837,84.9862,85.2336,20920.0
2020-06-11 14:30:00,96.52,96.61,95.97,96.04,34915.0,85.2689,85.3484,84.783,84.8448,34915.0
2020-06-11 14:40:00,96.02,96.1,95.66,95.74,60191.0,84.8272,84.8978,84.5091,84.5798,60191.0
2020-06-11 14:50:00,95.79,95.88,95.43,95.66,30793.0,84.624,84.7035,84.3059,84.5091,30793.0
2020-06-11 15:00:00,95.62,95.77,95.4,95.63,25450.0,84.4738,84.6063,84.2794,84.4826,25450.0
2020-06-11 15:10:00,95.59,95.73,95.07,95.3,30979.0,84.4473,84.571,83.9879,84.1911,30979.0
2020-06-11 15:20:00,95.26,95.33,94.97,95.25,37811.0,84.1558,84.2176,83.8996,84.1469,37811.0
2020-06-11 15:30:00,95.18,95.48,94.98,95.39,63499.0,84.0851,84.3501,83.9084,84.2706,63499.0
2020-06-11 15:40:00,95.38,95.8,95.25,95.29,73026.0,84.2618,84.6328,84.1469,84.1823,73026.0
2020-06-11 15:50:00,95.27,95.29,94.78,94.8,238093.0,84.1646,84.1823,83.7317,83.7494,238093.0
2020-06-12 09:30:00,97.34,97.5,96.21,97.14,80006.0,85.9933,86.1347,84.995,85.8166,80006.0
2020-06-12 09:40:00,97.18,97.47,96.36,96.36,49196.0,85.852,86.1081,85.1275,85.1275,49196.0
2020-06-12 09:50:00,96.46,96.59,96.2,96.55,32826.0,85.2159,85.3307,84.9862,85.2954,32826.0
2020-06-12 10:00:00,96.55,96.73,96.21,96.26,47615.0,85.2954,85.4544,84.995,85.0392,47615.0
2020-06-12 10:10:00,96.34,96.41,95.99,96.17,22023.0,85.1099,85.1717,84.8007,84.9597,22023.0
2020-06-12 10:20:00,96.19,96.25,95.57,95.58,32916.0,84.9774,85.0304,84.4296,84.4385,32916.0
2020-06-12 10:30:00,95.59,95.69,94.85,94.9,27324.0,84.4473,84.5356,83.7936,83.8377,27324.0
2020-06-12 10:40:00,94.91,95.42,94.9,95.2,23513.0,83.8466,84.2971,83.8377,84.1028,23513.0
2020-06-12 10:50:00,95.16,95.16,94.57,94.63,15568.0,84.0674,84.0674,83.5462,83.5992,15568.0
2020-06-12 11:00:00,94.63,95.06,94.25,95.06,13458.0,83.5992,83.9791,83.2635,83.9791,13458.0
2020-06-12 11:10:00,95.0,95.04,94.35,94.35,32392.0,83.9261,83.9614,83.3518,83.3518,32392.0
2020-06-12 11:20:00,94.35,94.96,94.25,94.75,17818.0,83.3518,83.8907,83.2635,83.7052,17818.0
2020-06-12 11:30:00,94.8,95.56,94.51,95.45,27063.0,83.7494,84.4208,83.4932,84.3236,27063.0
2020-06-12 11:40:00,95.49,95.49,95.04,95.27,20468.0,84.359,84.359,83.9614,84.1646,20468.0
2020-06-12 11:50:00,95.25,95.33,94.77,95.31,35191.0,84.1469,84.2176,83.7229,84.1999,35191.0
2020-06-12 12:00:00,95.32,95.56,95.18,95.35,14621.0,84.2088,84.4208,84.0851,84.2353,14621.0
2020-06-12 12:10:00,95.34,95.43,95.11,95.37,10137.0,84.2264,84.3059,84.0232,84.2529,10137.0
2020-06-12 12:20:00,95.36,95.39,94.69,94.92,37889.0,84.2441,84.2706,83.6522,83.8554,37889.0
2020-06-12 12:30:00,94.8,94.85,94.59,94.63,30995.0,83.7494,83.7936,83.5639,83.5992,30995.0
2020-06-12 12:40:00,94.6,94.78,94.17,94.33,15601.0,83.5727,83.7317,83.1928,83.3342,15601.0
2020-06-12 12:50:00,94.37,94.83,94.37,94.83,10056.0,83.3695,83.7759,83.3695,83.7759,10056.0
2020-06-12 13:00:00,94.86,94.86,94.39,94.53,10947.0,83.8024,83.8024,83.3872,83.5109,10947.0
2020-06-12 13:10:00,94.49,94.54,94.25,94.28,6824.0,83.4755,83.5197,83.2635,83.29,6824.0
2020-06-12 13:20:00,94.29,94.5,94.13,94.22,17307.0,83.2988,83.4844,83.1575,83.237,17307.0
2020-06-12 13:30:00,94.23,94.35,93.57,93.68,18350.0,83.2458,83.3518,82.6628,82.7599,18350.0
2020-06-12 13:40:00,93.69,94.0,93.32,93.38,21566.0,82.7688,83.0426,82.4419,82.4949,21566.0
2020-06-12 13:50:00,93.4,93.75,93.29,93.31,20914.0,82.5126,82.8218,82.4154,82.4331,20914.0
2020-06-12 14:00:00,93.34,93.92,93.26,93.69,28313.0,82.4596,82.972,82.3889,82.7688,28313.0
2020-06-12 14:10:00,93.73,94.17,93.73,94.06,24184.0,82.8041,83.1928,82.8041,83.0956,24184.0
2020-06-12 14:20:00,93.98,94.31,93.84,94.2,16402.0,83.025,83.3165,82.9013,83.2193,16402.0
2020-06-12 14:30:00,94.2,94.79,94.19,94.31,26724.0,83.2193,83.7406,83.2105,83.3165,26724.0
2020-06-12 14:40:00,94.31,94.46,93.94,94.33,28053.0,83.3165,83.449,82.9896,83.3342,28053.0
2020-06-12 14:50:00,94.39,94.67,94.16,94.56,22967.0,83.3872,83.6345,83.184,83.5374,22967.0
2020-06-12 15:00:00,94.65,95.17,94.65,94.93,20085.0,83.6169,84.0763,83.6169,83.8642,20085.0
2020-06-12 15:10:00,94.95,95.19,94.63,94.84,32254.0,83.8819,84.0939,83.5992,83.7847,32254.0
2020-06-12 15:20:00,94.8,94.84,94.4,94.63,29688.0,83.7494,83.7847,83.396,83.5992,29688.0
2020-06-12 15:30:00,94.68,94.97,94.42,94.85,37488.0,83.6434,83.8996,83.4137,83.7936,37488.0
2020-06-12 15:40:00,94.91,95.72,94.8,95.72,52844.0,83.8466,84.5621,83.7494,84.5621,52844.0
2020-06-12 15:50:00,95.83,96.12,95.48,95.71,126368.0,84.6593,84.9155,84.3501,84.5533,126368.0
2020-06-15 09:30:00,93.09,93.47,92.7,93.31,67514.0,82.2387,82.5744,81.8942,82.4331,67514.0
2020-06-15 09:40:00,93.3,94.03,93.29,93.62,30291.0,82.4242,83.0691,82.4154,82.7069,30291.0
2020-06-15 09:50:00,93.56,93.97,93.5,93.84,23935.0,82.6539,83.0161,82.6009,82.9013,23935.0
2020-06-15 10:00:00,93.89,94.55,93.74,94.45,148082.0,82.9455,83.5285,82.8129,83.4402,148082.0
2020-06-15 10:10:00,94.47,94.62,94.0,94.03,27050.0,83.4579,83.5904,83.0426,83.0691,27050.0
2020-06-15 10:20:00,94.02,94.02,93.73,93.87,32655.0,83.0603,83.0603,82.8041,82.9278,32655.0
2020-06-15 10:30:00,93.83,94.08,93.69,93.71,18716.0,82.8925,83.1133,82.7688,82.7864,18716.0
2020-06-15 10:40:00,93.66,94.34,93.56,94.13,17253.0,82.7423,83.343,82.6539,83.1575,17253.0
2020-06-15 10:50:00,94.13,94.39,94.0,94.05,25116.0,83.1575,83.3872,83.0426,83.0868,25116.0
2020-06-15 11:00:00,94.06,94.6,93.96,94.6,19944.0,83.0956,83.5727,83.0073,83.5727,19944.0
2020-06-15 11:10:00,94.53,94.54,94.15,94.22,15852.0,83.5109,83.5197,83.1752,83.237,15852.0
2020-06-15 11:20:00,94.16,94.62,94.13,94.28,14821.0,83.184,83.5904,83.1575,83.29,14821.0
2020-06-15 11:30:00,94.3,94.36,93.91,94.13,20104.0,83.3077,83.3607,82.9631,83.1575,20104.0
2020-06-15 11:40:00,94.13,94.22,93.83,93.97,26395.0,83.1575,83.237,82.8925,83.0161,26395.0
2020-06-15 11:50:00,93.96,94.48,93.95,94.47,20749.0,83.0073,83.4667,82.9985,83.4579,20749.0
2020-06-15 12:00:00,94.36,94.76,94.32,94.76,20491.0,83.3607,83.714,83.3253,83.714,20491.0
2020-06-15 12:10:00,94.74,95.2,94.71,95.14,85038.0,83.6964,84.1028,83.6699,84.0498,85038.0
2020-06-15 12:20:00,95.11,95.46,95.11,95.45,14102.0,84.0232,84.3325,84.0232,84.3236,14102.0
2020-06-15 12:30:00,95.43,95.76,95.38,95.76,13862.0,84.3059,84.5975,84.2618,84.5975,13862.0
2020-06-15 12:40:00,95.74,96.13,95.73,96.09,40845.0,84.5798,84.9243,84.571,84.889,40845.0
2020-06-15 12:50:00,96.09,96.58,96.07,96.57,46877.0,84.889,85.3219,84.8713,85.3131,46877.0
2020-06-15 13:00:00,96.56,96.82,96.51,96.81,19198.0,85.3042,85.5339,85.2601,85.5251,19198.0
2020-06-15 13:10:00,96.81,96.93,96.6,96.63,34036.0,85.5251,85.6311,85.3396,85.3661,34036.0
2020-06-15 13:20:00,96.63,96.72,96.44,96.6,17387.0,85.3661,85.4456,85.1982,85.3396,17387.0
2020-06-15 13:30:00,96.63,96.69,96.35,96.63,22257.0,85.3661,85.4191,85.1187,85.3661,22257.0
2020-06-15 13:40:00,96.64,96.71,96.47,96.48,25564.0,85.3749,85.4367,85.2247,85.2336,25564.0
2020-06-15 13:50:00,96.48,96.66,96.38,96.44,15101.0,85.2336,85.3926,85.1452,85.1982,15101.0
2020-06-15 14:00:00,96.44,98.15,96.43,97.94,27083.0,85.1982,86.7089,85.1894,86.5234,27083.0
2020-06-15 14:10:00,98.0,98.41,97.85,98.36,24074.0,86.5764,86.9386,86.4439,86.8944,24074.0
2020-06-15 14:20:00,98.32,98.4,97.97,98.07,23923.0,86.8591,86.9297,86.5499,86.6382,23923.0
2020-06-15 14:30:00,98.12,98.19,97.73,97.94,19720.0,86.6824,86.7442,86.3378,86.5234,19720.0
2020-06-15 14:40:00,97.93,98.24,97.82,98.19,22063.0,86.5145,86.7884,86.4174,86.7442,22063.0
2020-06-15 14:50:00,98.23,98.23,97.64,97.64,19160.0,86.7796,86.7796,86.2583,86.2583,19160.0
2020-06-15 15:00:00,97.67,98.18,97.67,98.03,19622.0,86.2848,86.7354,86.2848,86.6029,19622.0
2020-06-15 15:10:00,98.06,98.23,97.93,98.01,14545.0,86.6294,86.7796,86.5145,86.5852,14545.0
2020-06-15 15:20:00,98.01,98.08,97.55,97.57,30681.0,86.5852,86.647,86.1788,86.1965,30681.0
2020-06-15 15:30:00,97.59,97.62,96.91,97.29,41672.0,86.2142,86.2407,85.6134,85.9491,41672.0
2020-06-15 15:40:00,97.29,97.73,97.14,97.55,63977.0,85.9491,86.3378,85.8166,86.1788,63977.0
2020-06-15 15:50:00,97.51,97.89,97.12,97.89,139504.0,86.1435,86.4792,85.7989,86.4792,139504.0
2020-06-16 09:30:00,100.63,100.68,99.95,100.5,50722.0,88.8998,88.944,88.2991,88.7849,50722.0
2020-06-16 09:40:00,100.49,100.86,99.89,100.0,28071.0,88.7761,89.103,88.2461,88.3432,28071.0
2020-06-16 09:50:00,99.97,100.24,99.97,100.03,20938.0,88.3167,88.5553,88.3167,88.3697,20938.0
2020-06-16 10:00:00,100.09,100.56,99.91,100.44,26045.0,88.4227,88.838,88.2637,88.7319,26045.0
2020-06-16 10:10:00,100.41,100.92,100.35,100.84,14878.0,88.7054,89.156,88.6524,89.0853,14878.0
2020-06-16 10:20:00,100.82,101.06,100.54,101.0,16904.0,89.0676,89.2797,88.8203,89.2267,16904.0
2020-06-16 10:30:00,100.98,101.08,100.02,100.13,31233.0,89.209,89.2973,88.3609,88.4581,31233.0
2020-06-16 10:40:00,100.12,100.12,99.25,99.25,38984.0,88.4492,88.4492,87.6807,87.6807,38984.0
2020-06-16 10:50:00,99.25,99.25,97.59,97.82,39420.0,87.6807,87.6807,86.2142,86.4174,39420.0
2020-06-16 11:00:00,97.74,98.25,97.21,98.14,24979.0,86.3467,86.7972,85.8785,86.7,24979.0
2020-06-16 11:10:00,98.18,98.73,97.99,98.58,21753.0,86.7354,87.2213,86.5675,87.0888,21753.0
2020-06-16 11:20:00,98.51,98.77,98.31,98.72,23760.0,87.0269,87.2566,86.8502,87.2124,23760.0
2020-06-16 11:30:00,98.76,99.06,98.42,98.66,22117.0,87.2478,87.5128,86.9474,87.1594,22117.0
2020-06-16 11:40:00,98.58,98.9,98.55,98.79,11403.0,87.0888,87.3715,87.0623,87.2743,11403.0
2020-06-16 11:50:00,98.79,98.9,98.12,98.12,13070.0,87.2743,87.3715,86.6824,86.6824,13070.0
2020-06-16 12:00:00,98.22,98.29,97.79,97.92,17546.0,86.7707,86.8326,86.3908,86.5057,17546.0
2020-06-16 12:10:00,97.88,98.21,97.82,98.16,15874.0,86.4704,86.7619,86.4174,86.7177,15874.0
2020-06-16 12:20:00,98.23,98.75,98.22,98.6,10882.0,86.7796,87.2389,86.7707,87.1064,10882.0
2020-06-16 12:30:00,98.72,99.36,98.71,99.34,13229.0,87.2124,87.7778,87.2036,87.7602,13229.0
2020-06-16 12:40:00,99.28,99.5,99.13,99.17,12917.0,87.7072,87.9015,87.5746,87.61,12917.0
2020-06-16 12:50:00,99.13,99.44,99.13,99.39,5629.0,87.5746,87.8485,87.5746,87.8043,5629.0
2020-06-16 13:00:00,99.4,99.67,99.4,99.52,7965.0,87.8132,88.0517,87.8132,87.9192,7965.0
2020-06-16 13:10:00,99.56,99.7,99.47,99.68,6986.0,87.9545,88.0782,87.875,88.0605,6986.0
2020-06-16 13:20:00,99.64,99.77,99.56,99.6,11058.0,88.0252,88.14,87.9545,87.9899,11058.0
2020-06-16 13:30:00,99.68,99.68,99.07,99.13,8216.0,88.0605,88.0605,87.5216,87.5746,8216.0
2020-06-16 13:40:00,99.14,99.38,99.14,99.33,11203.0,87.5835,87.7955,87.5835,87.7513,11203.0
2020-06-16 13:50:00,99.34,99.51,98.94,99.17,8779.0,87.7602,87.9104,87.4068,87.61,8779.0
2020-06-16 14:00:00,99.23,99.55,99.23,99.51,14587.0,87.663,87.9457,87.663,87.9104,14587.0
2020-06-16 14:10:00,99.56,99.89,99.5,99.78,23804.0,87.9545,88.2461,87.9015,88.1489,23804.0
2020-06-16 14:20:00,99.8,99.88,99.06,99.68,18245.0,88.1665,88.2372,87.5128,88.0605,18245.0
2020-06-16 14:30:00,99.78,99.94,99.67,99.67,15301.0,88.1489,88.2902,88.0517,88.0517,15301.0
2020-06-16 14:40:00,99.67,99.68,99.34,99.42,10752.0,88.0517,88.0605,87.7602,87.8308,10752.0
2020-06-16 14:50:00,99.42,99.51,99.28,99.48,8996.0,87.8308,87.9104,87.7072,87.8838,8996.0
2020-06-16 15:00:00,99.48,99.55,98.85,98.88,15094.0,87.8838,87.9457,87.3273,87.3538,15094.0
2020-06-16 15:10:00,98.83,98.93,98.41,98.5,34765.0,87.3096,87.398,86.9386,87.0181,34765.0
2020-06-16 15:20:00,98.56,98.85,98.55,98.79,29712.0,87.0711,87.3273,87.0623,87.2743,29712.0
2020-06-16 15:30:00,98.77,99.05,98.65,98.8,36239.0,87.2566,87.504,87.1506,87.2831,36239.0
2020-06-16 15:40:00,98.78,98.91,98.59,98.69,38547.0,87.2654,87.3803,87.0976,87.1859,38547.0
2020-06-16 15:50:00,98.74,99.16,98.4,99.14,127647.0,87.2301,87.6011,86.9297,87.5835,127647.0
2020-06-17 09:30:00,99.13,99.65,98.51,98.51,31299.0,87.5746,88.034,87.0269,87.0269,31299.0
2020-06-17 09:40:00,98.4,98.72,98.26,98.64,19208.0,86.9297,87.2124,86.8061,87.1418,19208.0
2020-06-17 09:50:00,98.66,98.73,97.92,98.16,21270.0,87.1594,87.2213,86.5057,86.7177,21270.0
2020-06-17 10:00:00,98.2,98.65,98.14,98.48,17131.0,86.7531,87.1506,86.7,87.0004,17131.0
2020-06-17 10:10:00,98.44,98.66,98.05,98.07,32040.0,86.9651,87.1594,86.6205,86.6382,32040.0
2020-06-17 10:20:00,98.18,98.27,97.76,97.87,19429.0,86.7354,86.8149,86.3643,86.4615,19429.0
2020-06-17 10:30:00,97.89,98.27,97.7,98.16,15281.0,86.4792,86.8149,86.3113,86.7177,15281.0
2020-06-17 10:40:00,98.13,98.23,98.01,98.16,17911.0,86.6912,86.7796,86.5852,86.7177,17911.0
2020-06-17 10:50:00,98.14,98.3,98.0,98.08,19231.0,86.7,86.8414,86.5764,86.647,19231.0
2020-06-17 11:00:00,98.05,98.28,97.96,98.13,13972.0,86.6205,86.8237,86.541,86.6912,13972.0
2020-06-17 11:10:00,98.14,98.31,97.94,98.0,14334.0,86.7,86.8502,86.5234,86.5764,14334.0
2020-06-17 11:20:00,97.95,98.0,97.85,97.97,44052.0,86.5322,86.5764,86.4439,86.5499,44052.0
2020-06-17 11:30:00,97.98,98.23,97.94,98.13,17471.0,86.5587,86.7796,86.5234,86.6912,17471.0
2020-06-17 11:40:00,98.14,98.42,98.12,98.36,20056.0,86.7,86.9474,86.6824,86.8944,20056.0
2020-06-17 11:50:00,98.4,98.42,98.14,98.36,20949.0,86.9297,86.9474,86.7,86.8944,20949.0
2020-06-17 12:00:00,98.34,98.4,98.24,98.39,10018.0,86.8767,86.9297,86.7884,86.9209,10018.0
2020-06-17 12:10:00,98.36,98.41,98.23,98.28,11404.0,86.8944,86.9386,86.7796,86.8237,11404.0
2020-06-17 12:20:00,98.31,98.33,98.21,98.25,12309.0,86.8502,86.8679,86.7619,86.7972,12309.0
2020-06-17 12:30:00,98.27,98.61,98.21,98.59,33811.0,86.8149,87.1153,86.7619,87.0976,33811.0
2020-06-17 12:40:00,98.61,98.8,98.5,98.8,48625.0,87.1153,87.2831,87.0181,87.2831,48625.0
2020-06-17 12:50:00,98.8,98.84,98.61,98.78,22316.0,87.2831,87.3185,87.1153,87.2654,22316.0
2020-06-17 13:00:00,98.79,98.98,98.7,98.95,16781.0,87.2743,87.4421,87.1948,87.4156,16781.0
2020-06-17 13:10:00,98.94,98.94,98.76,98.77,12664.0,87.4068,87.4068,87.2478,87.2566,12664.0
2020-06-17 13:20:00,98.78,98.93,98.7,98.82,8576.0,87.2654,87.398,87.1948,87.3008,8576.0
2020-06-17 13:30:00,98.82,99.08,98.81,99.04,9086.0,87.3008,87.5305,87.2919,87.4951,9086.0
2020-06-17 13:40:00,99.03,99.18,98.99,99.07,9926.0,87.4863,87.6188,87.451,87.5216,9926.0
2020-06-17 13:50:00,99.1,99.1,98.86,98.89,7080.0,87.5481,87.5481,87.3361,87.3626,7080.0
2020-06-17 14:00:00,98.8,99.0,98.76,98.97,9224.0,87.2831,87.4598,87.2478,87.4333,9224.0
2020-06-17 14:10:00,98.98,99.06,98.79,98.8,9284.0,87.4421,87.5128,87.2743,87.2831,9284.0
2020-06-17 14:20:00,98.85,98.91,98.75,98.87,9207.0,87.3273,87.3803,87.2389,87.345,9207.0
2020-06-17 14:30:00,98.88,98.88,98.71,98.81,7211.0,87.3538,87.3538,87.2036,87.2919,7211.0
2020-06-17 14:40:00,98.83,98.99,98.83,98.89,20808.0,87.3096,87.451,87.3096,87.3626,20808.0
2020-06-17 14:50:00,98.89,99.07,98.61,98.62,14037.0,87.3626,87.5216,87.1153,87.1241,14037.0
2020-06-17 15:00:00,98.63,98.7,98.5,98.59,20928.0,87.1329,87.1948,87.0181,87.0976,20928.0
2020-06-17 15:10:00,98.59,98.68,98.46,98.48,15062.0,87.0976,87.1771,86.9827,87.0004,15062.0
2020-06-17 15:20:00,98.46,98.51,98.25,98.44,21119.0,86.9827,87.0269,86.7972,86.9651,21119.0
2020-06-17 15:30:00,98.46,98.51,98.26,98.4,29987.0,86.9827,87.0269,86.8061,86.9297,29987.0
2020-06-17 15:40:00,98.4,98.41,97.94,97.99,58713.0,86.9297,86.9386,86.5234,86.5675,58713.0
2020-06-17 15:50:00,97.96,98.1,97.88,97.94,132442.0,86.541,86.6647,86.4704,86.5234,132442.0
2020-06-18 09:30:00,97.46,97.46,96.6,97.02,33381.0,86.0993,86.0993,85.3396,85.7106,33381.0
2020-06-18 09:40:00,97.04,97.22,96.88,97.15,11326.0,85.7283,85.8873,85.5869,85.8255,11326.0
2020-06-18 09:50:00,97.2,97.26,96.99,97.23,10594.0,85.8696,85.9226,85.6841,85.8961,10594.0
2020-06-18 10:00:00,97.26,97.64,97.22,97.54,23601.0,85.9226,86.2583,85.8873,86.17,23601.0
2020-06-18 10:10:00,97.52,98.12,97.51,98.04,18386.0,86.1523,86.6824,86.1435,86.6117,18386.0
2020-06-18 10:20:00,98.11,98.33,97.91,97.91,23760.0,86.6735,86.8679,86.4969,86.4969,23760.0
2020-06-18 10:30:00,97.99,98.09,97.67,97.87,17224.0,86.5675,86.6559,86.2848,86.4615,17224.0
2020-06-18 10:40:00,97.82,98.01,97.6,97.98,22447.0,86.4174,86.5852,86.223,86.5587,22447.0
2020-06-18 10:50:00,97.93,98.36,97.83,98.33,20793.0,86.5145,86.8944,86.4262,86.8679,20793.0
2020-06-18 11:00:00,98.35,98.42,98.07,98.08,15802.0,86.8856,86.9474,86.6382,86.647,15802.0
2020-06-18 11:10:00,98.1,98.18,98.05,98.11,9590.0,86.6647,86.7354,86.6205,86.6735,9590.0
2020-06-18 11:20:00,98.11,98.21,97.97,98.11,11286.0,86.6735,86.7619,86.5499,86.6735,11286.0
2020-06-18 11:30:00,98.14,98.33,98.05,98.12,11457.0,86.7,86.8679,86.6205,86.6824,11457.0
2020-06-18 11:40:00,98.12,98.14,97.97,98.01,15379.0,86.6824,86.7,86.5499,86.5852,15379.0
2020-06-18 11:50:00,97.98,97.98,97.8,97.88,10325.0,86.5587,86.5587,86.3997,86.4704,10325.0
2020-06-18 12:00:00,97.88,98.01,97.74,97.97,10514.0,86.4704,86.5852,86.3467,86.5499,10514.0
2020-06-18 12:10:00,97.93,98.26,97.9,98.26,12275.0,86.5145,86.8061,86.488,86.8061,12275.0
2020-06-18 12:20:00,98.25,98.69,98.24,98.65,25778.0,86.7972,87.1859,86.7884,87.1506,25778.0
2020-06-18 12:30:00,98.65,98.68,98.26,98.26,13456.0,87.1506,87.1771,86.8061,86.8061,13456.0
2020-06-18 12:40:00,98.23,98.63,98.12,98.63,13813.0,86.7796,87.1329,86.6824,87.1329,13813.0
2020-06-18 12:50:00,98.6,98.85,98.53,98.79,13178.0,87.1064,87.3273,87.0446,87.2743,13178.0
2020-06-18 13:00:00,98.77,98.82,98.6,98.79,16308.0,87.2566,87.3008,87.1064,87.2743,16308.0
2020-06-18 13:10:00,98.76,98.85,98.56,98.73,12781.0,87.2478,87.3273,87.0711,87.2213,12781.0
2020-06-18 13:20:00,98.69,98.79,98.6,98.74,15380.0,87.1859,87.2743,87.1064,87.2301,15380.0
2020-06-18 13:30:00,98.74,98.76,98.61,98.7,11232.0,87.2301,87.2478,87.1153,87.1948,11232.0
2020-06-18 13:40:00,98.67,98.77,98.63,98.77,8477.0,87.1683,87.2566,87.1329,87.2566,8477.0
2020-06-18 13:50:00,98.76,98.96,98.74,98.89,13174.0,87.2478,87.4245,87.2301,87.3626,13174.0
2020-06-18 14:00:00,98.92,98.92,98.48,98.56,12472.0,87.3891,87.3891,87.0004,87.0711,12472.0
2020-06-18 14:10:00,98.56,98.65,98.35,98.53,19444.0,87.0711,87.1506,86.8856,87.0446,19444.0
2020-06-18 14:20:00,98.54,98.86,98.54,98.84,12177.0,87.0534,87.3361,87.0534,87.3185,12177.0
2020-06-18 14:30:00,98.86,99.0,98.67,98.81,18353.0,87.3361,87.4598,87.1683,87.2919,18353.0
2020-06-18 14:40:00,98.84,98.92,98.75,98.79,24294.0,87.3185,87.3891,87.2389,87.2743,24294.0
2020-06-18 14:50:00,98.83,98.9,98.64,98.64,18559.0,87.3096,87.3715,87.1418,87.1418,18559.0
2020-06-18 15:00:00,98.64,98.67,98.43,98.64,22245.0,87.1418,87.1683,86.9562,87.1418,22245.0
2020-06-18 15:10:00,98.61,98.61,98.48,98.59,22438.0,87.1153,87.1153,87.0004,87.0976,22438.0
2020-06-18 15:20:00,98.6,98.78,98.52,98.78,27617.0,87.1064,87.2654,87.0358,87.2654,27617.0
2020-06-18 15:30:00,98.78,99.02,98.7,98.95,48553.0,87.2654,87.4775,87.1948,87.4156,48553.0
2020-06-18 15:40:00,98.94,98.94,98.58,98.65,50369.0,87.4068,87.4068,87.0888,87.1506,50369.0
2020-06-18 15:50:00,98.62,98.86,98.42,98.77,115657.0,87.1241,87.3361,86.9474,87.2566,115657.0
2020-06-19 09:30:00,101.0,101.0,98.99,99.31,222208.0,89.2267,89.2267,87.451,87.7337,222208.0
2020-06-19 09:40:00,99.31,99.52,98.82,99.51,19443.0,87.7337,87.9192,87.3008,87.9104,19443.0
2020-06-19 09:50:00,99.53,99.85,99.1,99.17,16384.0,87.928,88.2107,87.5481,87.61,16384.0
2020-06-19 10:00:00,99.21,99.75,99.17,99.66,13129.0,87.6453,88.1224,87.61,88.0429,13129.0
2020-06-19 10:10:00,99.6,99.74,99.47,99.74,19512.0,87.9899,88.1135,87.875,88.1135,19512.0
2020-06-19 10:20:00,99.72,99.73,99.37,99.39,10602.0,88.0959,88.1047,87.7867,87.8043,10602.0
2020-06-19 10:30:00,99.32,99.4,99.18,99.22,9033.0,87.7425,87.8132,87.6188,87.6542,9033.0
2020-06-19 10:40:00,99.18,99.34,99.1,99.34,11640.0,87.6188,87.7602,87.5481,87.7602,11640.0
2020-06-19 10:50:00,99.37,99.45,98.87,99.01,16481.0,87.7867,87.8573,87.345,87.4686,16481.0
2020-06-19 11:00:00,99.01,99.27,98.99,99.1,8999.0,87.4686,87.6983,87.451,87.5481,8999.0
2020-06-19 11:10:00,99.09,99.33,99.02,99.04,12256.0,87.5393,87.7513,87.4775,87.4951,12256.0
2020-06-19 11:20:00,99.03,99.03,98.85,98.89,12297.0,87.4863,87.4863,87.3273,87.3626,12297.0
2020-06-19 11:30:00,98.89,99.0,98.79,98.94,12734.0,87.3626,87.4598,87.2743,87.4068,12734.0
2020-06-19 11:40:00,98.94,99.02,98.75,98.94,11487.0,87.4068,87.4775,87.2389,87.4068,11487.0
2020-06-19 11:50:00,98.92,98.94,98.79,98.9,9731.0,87.3891,87.4068,87.2743,87.3715,9731.0
2020-06-19 12:00:00,98.92,98.92,98.62,98.74,12245.0,87.3891,87.3891,87.1241,87.2301,12245.0
2020-06-19 12:10:00,98.72,98.78,97.76,97.76,21655.0,87.2124,87.2654,86.3643,86.3643,21655.0
2020-06-19 12:20:00,97.7,98.11,97.58,98.11,13350.0,86.3113,86.6735,86.2053,86.6735,13350.0
2020-06-19 12:30:00,98.06,98.2,98.03,98.06,17202.0,86.6294,86.7531,86.6029,86.6294,17202.0
2020-06-19 12:40:00,98.04,98.36,97.94,98.35,13825.0,86.6117,86.8944,86.5234,86.8856,13825.0
2020-06-19 12:50:00,98.33,98.66,98.21,98.64,9334.0,86.8679,87.1594,86.7619,87.1418,9334.0
2020-06-19 13:00:00,98.61,98.64,98.37,98.4,16019.0,87.1153,87.1418,86.9032,86.9297,16019.0
2020-06-19 13:10:00,98.4,98.47,98.17,98.2,16129.0,86.9297,86.9916,86.7266,86.7531,16129.0
2020-06-19 13:20:00,98.14,98.22,97.95,98.06,11581.0,86.7,86.7707,86.5322,86.6294,11581.0
2020-06-19 13:30:00,98.04,98.21,97.83,98.21,14128.0,86.6117,86.7619,86.4262,86.7619,14128.0
2020-06-19 13:40:00,98.18,98.35,97.9,98.04,13637.0,86.7354,86.8856,86.488,86.6117,13637.0
2020-06-19 13:50:00,98.07,98.09,97.7,97.73,16072.0,86.6382,86.6559,86.3113,86.3378,16072.0
2020-06-19 14:00:00,97.74,98.01,97.51,97.72,23063.0,86.3467,86.5852,86.1435,86.329,23063.0
2020-06-19 14:10:00,97.7,97.99,97.55,97.74,22030.0,86.3113,86.5675,86.1788,86.3467,22030.0
2020-06-19 14:20:00,97.75,98.17,97.74,97.9,25934.0,86.3555,86.7266,86.3467,86.488,25934.0
2020-06-19 14:30:00,97.83,98.58,97.78,98.54,19804.0,86.4262,87.0888,86.382,87.0534,19804.0
2020-06-19 14:40:00,98.51,98.74,98.42,98.56,24193.0,87.0269,87.2301,86.9474,87.0711,24193.0
2020-06-19 14:50:00,98.6,99.01,98.56,98.86,33129.0,87.1064,87.4686,87.0711,87.3361,33129.0
2020-06-19 15:00:00,98.84,98.87,98.71,98.71,43467.0,87.3185,87.345,87.2036,87.2036,43467.0
2020-06-19 15:10:00,98.76,99.23,98.59,99.19,45227.0,87.2478,87.663,87.0976,87.6277,45227.0
2020-06-19 15:20:00,99.2,99.22,98.99,99.02,62812.0,87.6365,87.6542,87.451,87.4775,62812.0
2020-06-19 15:30:00,98.99,99.18,98.92,99.04,85971.0,87.451,87.6188,87.3891,87.4951,85971.0
2020-06-19 15:40:00,99.04,99.42,98.72,98.9,113720.0,87.4951,87.8308,87.2124,87.3715,113720.0
2020-06-19 15:50:00,98.85,99.03,98.6,98.75,221265.0,87.3273,87.4863,87.1064,87.2389,221265.0
2020-06-22 09:30:00,97.89,98.07,97.07,97.34,42009.0,86.4792,86.6382,85.7548,85.9933,42009.0
2020-06-22 09:40:00,97.22,97.75,97.07,97.69,12302.0,85.8873,86.3555,85.7548,86.3025,12302.0
2020-06-22 09:50:00,97.69,97.95,97.55,97.74,19322.0,86.3025,86.5322,86.1788,86.3467,19322.0
2020-06-22 10:00:00,97.73,98.35,97.71,98.32,19382.0,86.3378,86.8856,86.3202,86.8591,19382.0
2020-06-22 10:10:00,98.36,98.44,98.27,98.37,10450.0,86.8944,86.9651,86.8149,86.9032,10450.0
2020-06-22 10:20:00,98.38,98.58,98.35,98.46,13456.0,86.9121,87.0888,86.8856,86.9827,13456.0
2020-06-22 10:30:00,98.47,98.47,97.97,97.97,17871.0,86.9916,86.9916,86.5499,86.5499,17871.0
2020-06-22 10:40:00,97.9,97.98,97.74,97.74,12582.0,86.488,86.5587,86.3467,86.3467,12582.0
2020-06-22 10:50:00,97.71,97.83,97.48,97.55,36390.0,86.3202,86.4262,86.117,86.1788,36390.0
2020-06-22 11:00:00,97.5,97.82,97.45,97.6,18041.0,86.1347,86.4174,86.0905,86.223,18041.0
2020-06-22 11:10:00,97.55,97.98,97.53,97.79,10514.0,86.1788,86.5587,86.1612,86.3908,10514.0
2020-06-22 11:20:00,97.71,97.89,97.69,97.76,12041.0,86.3202,86.4792,86.3025,86.3643,12041.0
2020-06-22 11:30:00,97.76,97.85,97.64,97.84,9632.0,86.3643,86.4439,86.2583,86.435,9632.0
2020-06-22 11:40:00,97.83,97.84,97.63,97.68,7177.0,86.4262,86.435,86.2495,86.2937,7177.0
2020-06-22 11:50:00,97.71,97.78,97.41,97.56,13934.0,86.3202,86.382,86.0551,86.1877,13934.0
2020-06-22 12:00:00,97.57,97.78,97.51,97.69,11464.0,86.1965,86.382,86.1435,86.3025,11464.0
2020-06-22 12:10:00,97.63,97.97,97.61,97.79,12264.0,86.2495,86.5499,86.2318,86.3908,12264.0
2020-06-22 12:20:00,97.8,97.84,97.64,97.68,14738.0,86.3997,86.435,86.2583,86.2937,14738.0
2020-06-22 12:30:00,97.72,97.72,97.51,97.61,7799.0,86.329,86.329,86.1435,86.2318,7799.0
2020-06-22 12:40:00,97.61,97.91,97.6,97.86,15397.0,86.2318,86.4969,86.223,86.4527,15397.0
2020-06-22 12:50:00,97.84,98.01,97.79,97.9,11557.0,86.435,86.5852,86.3908,86.488,11557.0
2020-06-22 13:00:00,97.89,98.04,97.85,98.03,8520.0,86.4792,86.6117,86.4439,86.6029,8520.0
2020-06-22 13:10:00,97.99,98.02,97.68,97.7,11138.0,86.5675,86.594,86.2937,86.3113,11138.0
2020-06-22 13:20:00,97.73,97.77,97.55,97.58,26453.0,86.3378,86.3732,86.1788,86.2053,26453.0
2020-06-22 13:30:00,97.6,97.68,97.44,97.55,8819.0,86.223,86.2937,86.0816,86.1788,8819.0
2020-06-22 13:40:00,97.55,97.66,97.5,97.6,15376.0,86.1788,86.276,86.1347,86.223,15376.0
2020-06-22 13:50:00,97.59,97.59,97.36,97.41,7997.0,86.2142,86.2142,86.011,86.0551,7997.0
2020-06-22 14:00:00,97.4,97.4,97.2,97.31,11198.0,86.0463,86.0463,85.8696,85.9668,11198.0
2020-06-22 14:10:00,97.31,97.31,96.94,96.94,15605.0,85.9668,85.9668,85.6399,85.6399,15605.0
2020-06-22 14:20:00,96.98,97.19,96.98,97.12,12778.0,85.6753,85.8608,85.6753,85.7989,12778.0
2020-06-22 14:30:00,97.13,97.43,97.03,97.38,11053.0,85.8078,86.0728,85.7194,86.0286,11053.0
2020-06-22 14:40:00,97.37,97.38,97.23,97.31,15011.0,86.0198,86.0286,85.8961,85.9668,15011.0
2020-06-22 14:50:00,97.31,97.56,97.31,97.52,14188.0,85.9668,86.1877,85.9668,86.1523,14188.0
2020-06-22 15:00:00,97.47,97.51,97.39,97.46,13464.0,86.1081,86.1435,86.0375,86.0993,13464.0
2020-06-22 15:10:00,97.47,97.54,97.11,97.18,23089.0,86.1081,86.17,85.7901,85.852,23089.0
2020-06-22 15:20:00,97.18,97.2,96.94,97.02,21645.0,85.852,85.8696,85.6399,85.7106,21645.0
2020-06-22 15:30:00,97.03,97.44,97.02,97.27,28375.0,85.7194,86.0816,85.7106,85.9315,28375.0
2020-06-22 15:40:00,97.27,97.52,97.18,97.31,34023.0,85.9315,86.1523,85.852,85.9668,34023.0
2020-06-22 15:50:00,97.2,97.38,97.16,97.16,146269.0,85.8696,86.0286,85.8343,85.8343,146269.0
2020-06-23 09:30:00,98.88,99.28,98.53,99.09,73045.0,87.3538,87.7072,87.0446,87.5393,73045.0
2020-06-23 09:40:00,98.98,99.12,98.57,98.57,14211.0,87.4421,87.5658,87.0799,87.0799,14211.0
2020-06-23 09:50:00,98.57,98.64,98.38,98.53,13872.0,87.0799,87.1418,86.9121,87.0446,13872.0
2020-06-23 10:00:00,98.45,98.57,98.16,98.28,13370.0,86.9739,87.0799,86.7177,86.8237,13370.0
2020-06-23 10:10:00,98.25,98.37,97.99,98.26,17079.0,86.7972,86.9032,86.5675,86.8061,17079.0
2020-06-23 10:20:00,98.24,98.31,97.96,98.03,11161.0,86.7884,86.8502,86.541,86.6029,11161.0
2020-06-23 10:30:00,98.11,98.11,97.73,97.87,16865.0,86.6735,86.6735,86.3378,86.4615,16865.0
2020-06-23 10:40:00,97.77,97.91,97.31,97.5,23917.0,86.3732,86.4969,85.9668,86.1347,23917.0
2020-06-23 10:50:00,97.5,97.68,97.45,97.63,10474.0,86.1347,86.2937,86.0905,86.2495,10474.0
2020-06-23 11:00:00,97.65,97.97,97.59,97.94,10806.0,86.2672,86.5499,86.2142,86.5234,10806.0
2020-06-23 11:10:00,97.93,97.98,97.56,97.57,24189.0,86.5145,86.5587,86.1877,86.1965,24189.0
2020-06-23 11:20:00,97.56,97.97,97.55,97.72,18178.0,86.1877,86.5499,86.1788,86.329,18178.0
2020-06-23 11:30:00,97.73,97.81,97.59,97.6,8942.0,86.3378,86.4085,86.2142,86.223,8942.0
2020-06-23 11:40:00,97.61,97.72,97.53,97.56,7598.0,86.2318,86.329,86.1612,86.1877,7598.0
2020-06-23 11:50:00,97.53,97.62,97.36,97.59,11040.0,86.1612,86.2407,86.011,86.2142,11040.0
2020-06-23 12:00:00,97.6,97.77,97.6,97.71,7707.0,86.223,86.3732,86.223,86.3202,7707.0
2020-06-23 12:10:00,97.68,97.71,97.5,97.51,11089.0,86.2937,86.3202,86.1347,86.1435,11089.0
2020-06-23 12:20:00,97.47,97.51,97.35,97.44,9839.0,86.1081,86.1435,86.0021,86.0816,9839.0
2020-06-23 12:30:00,97.42,97.43,97.22,97.27,11196.0,86.064,86.0728,85.8873,85.9315,11196.0
2020-06-23 12:40:00,97.27,97.29,97.11,97.23,20342.0,85.9315,85.9491,85.7901,85.8961,20342.0
2020-06-23 12:50:00,97.23,97.3,97.07,97.25,11787.0,85.8961,85.958,85.7548,85.9138,11787.0
2020-06-23 13:00:00,97.26,97.32,97.18,97.29,10961.0,85.9226,85.9756,85.852,85.9491,10961.0
2020-06-23 13:10:00,97.23,97.29,97.16,97.29,10278.0,85.8961,85.9491,85.8343,85.9491,10278.0
2020-06-23 13:20:00,97.33,97.45,97.33,97.43,8648.0,85.9845,86.0905,85.9845,86.0728,8648.0
2020-06-23 13:30:00,97.44,97.44,97.34,97.43,5851.0,86.0816,86.0816,85.9933,86.0728,5851.0
2020-06-23 13:40:00,97.43,97.64,97.39,97.61,7198.0,86.0728,86.2583,86.0375,86.2318,7198.0
2020-06-23 13:50:00,97.63,97.7,97.5,97.68,8472.0,86.2495,86.3113,86.1347,86.2937,8472.0
2020-06-23 14:00:00,97.66,97.66,97.36,97.43,9948.0,86.276,86.276,86.011,86.0728,9948.0
2020-06-23 14:10:00,97.39,97.43,97.18,97.28,9602.0,86.0375,86.0728,85.852,85.9403,9602.0
2020-06-23 14:20:00,97.29,97.48,97.29,97.46,9084.0,85.9491,86.117,85.9491,86.0993,9084.0
2020-06-23 14:30:00,97.48,97.48,97.31,97.36,9699.0,86.117,86.117,85.9668,86.011,9699.0
2020-06-23 14:40:00,97.35,97.38,97.15,97.23,14215.0,86.0021,86.0286,85.8255,85.8961,14215.0
2020-06-23 14:50:00,97.23,97.31,97.18,97.25,18273.0,85.8961,85.9668,85.852,85.9138,18273.0
2020-06-23 15:00:00,97.24,97.26,97.02,97.07,14163.0,85.905,85.9226,85.7106,85.7548,14163.0
2020-06-23 15:10:00,97.06,97.31,97.05,97.26,16392.0,85.7459,85.9668,85.7371,85.9226,16392.0
2020-06-23 15:20:00,97.26,97.26,97.01,97.03,21253.0,85.9226,85.9226,85.7018,85.7194,21253.0
2020-06-23 15:30:00,97.04,97.18,97.0,97.12,28744.0,85.7283,85.852,85.6929,85.7989,28744.0
2020-06-23 15:40:00,97.12,97.13,96.89,96.97,57841.0,85.7989,85.8078,85.5958,85.6664,57841.0
2020-06-23 15:50:00,96.92,96.97,96.54,96.68,112758.0,85.6223,85.6664,85.2866,85.4102,112758.0
2020-06-24 09:30:00,95.8,95.9,95.14,95.19,47938.0,84.6328,84.7212,84.0498,84.0939,47938.0
2020-06-24 09:40:00,95.16,95.36,95.01,95.1,13390.0,84.0674,84.2441,83.9349,84.0144,13390.0
2020-06-24 09:50:00,95.11,95.19,94.91,94.93,20636.0,84.0232,84.0939,83.8466,83.8642,20636.0
2020-06-24 10:00:00,94.95,95.02,94.44,94.57,23323.0,83.8819,83.9437,83.4313,83.5462,23323.0
2020-06-24 10:10:00,94.53,94.79,94.46,94.78,20450.0,83.5109,83.7406,83.449,83.7317,20450.0
2020-06-24 10:20:00,94.77,95.44,94.76,95.16,22953.0,83.7229,84.3148,83.714,84.0674,22953.0
2020-06-24 10:30:00,95.12,95.21,94.55,94.55,17657.0,84.0321,84.1116,83.5285,83.5285,17657.0
2020-06-24 10:40:00,94.56,94.68,94.41,94.66,10874.0,83.5374,83.6434,83.4048,83.6257,10874.0
2020-06-24 10:50:00,94.69,94.7,94.31,94.36,16988.0,83.6522,83.661,83.3165,83.3607,16988.0
2020-06-24 11:00:00,94.28,94.56,94.16,94.16,22135.0,83.29,83.5374,83.184,83.184,22135.0
2020-06-24 11:10:00,94.21,94.21,93.92,93.92,16287.0,83.2282,83.2282,82.972,82.972,16287.0
2020-06-24 11:20:00,93.98,94.01,93.7,93.85,22076.0,83.025,83.0515,82.7776,82.9101,22076.0
2020-06-24 11:30:00,93.88,93.88,93.38,93.4,21028.0,82.9366,82.9366,82.4949,82.5126,21028.0
2020-06-24 11:40:00,93.39,93.51,93.16,93.24,24964.0,82.5037,82.6098,82.3006,82.3712,24964.0
2020-06-24 11:50:00,93.25,93.49,93.17,93.47,13431.0,82.3801,82.5921,82.3094,82.5744,13431.0
2020-06-24 12:00:00,93.4,93.66,93.32,93.5,14317.0,82.5126,82.7423,82.4419,82.6009,14317.0
2020-06-24 12:10:00,93.48,93.72,93.43,93.7,64706.0,82.5833,82.7953,82.5391,82.7776,64706.0
2020-06-24 12:20:00,93.68,93.86,93.58,93.66,16568.0,82.7599,82.919,82.6716,82.7423,16568.0
2020-06-24 12:30:00,93.64,93.69,93.54,93.59,9328.0,82.7246,82.7688,82.6363,82.6804,9328.0
2020-06-24 12:40:00,93.62,94.02,93.61,93.97,18216.0,82.7069,83.0603,82.6981,83.0161,18216.0
2020-06-24 12:50:00,93.98,94.03,93.9,94.01,18465.0,83.025,83.0691,82.9543,83.0515,18465.0
2020-06-24 13:00:00,94.0,94.09,93.93,93.98,46684.0,83.0426,83.1221,82.9808,83.025,46684.0
2020-06-24 13:10:00,94.01,94.03,93.86,93.97,18133.0,83.0515,83.0691,82.919,83.0161,18133.0
2020-06-24 13:20:00,93.96,93.96,93.72,93.75,16054.0,83.0073,83.0073,82.7953,82.8218,16054.0
2020-06-24 13:30:00,93.72,93.72,93.34,93.45,13103.0,82.7953,82.7953,82.4596,82.5568,13103.0
2020-06-24 13:40:00,93.41,93.58,93.28,93.56,12557.0,82.5214,82.6716,82.4066,82.6539,12557.0
2020-06-24 13:50:00,93.56,93.6,93.44,93.59,25714.0,82.6539,82.6893,82.5479,82.6804,25714.0
2020-06-24 14:00:00,93.62,93.73,93.34,93.73,39749.0,82.7069,82.8041,82.4596,82.8041,39749.0
2020-06-24 14:10:00,93.73,93.73,93.49,93.62,30438.0,82.8041,82.8041,82.5921,82.7069,30438.0
2020-06-24 14:20:00,93.63,93.82,93.57,93.79,21584.0,82.7158,82.8836,82.6628,82.8571,21584.0
2020-06-24 14:30:00,93.78,93.87,93.58,93.68,30175.0,82.8483,82.9278,82.6716,82.7599,30175.0
2020-06-24 14:40:00,93.64,93.73,93.4,93.59,17461.0,82.7246,82.8041,82.5126,82.6804,17461.0
2020-06-24 14:50:00,93.59,93.68,93.38,93.56,26493.0,82.6804,82.7599,82.4949,82.6539,26493.0
2020-06-24 15:00:00,93.6,93.83,93.59,93.75,40328.0,82.6893,82.8925,82.6804,82.8218,40328.0
2020-06-24 15:10:00,93.74,94.1,93.62,94.05,58197.0,82.8129,83.131,82.7069,83.0868,58197.0
2020-06-24 15:20:00,94.04,94.08,93.79,93.8,37054.0,83.078,83.1133,82.8571,82.866,37054.0
2020-06-24 15:30:00,93.83,93.9,93.63,93.74,30071.0,82.8925,82.9543,82.7158,82.8129,30071.0
2020-06-24 15:40:00,93.72,94.1,93.72,93.75,65430.0,82.7953,83.131,82.7953,82.8218,65430.0
2020-06-24 15:50:00,93.68,93.73,92.88,92.96,338430.0,82.7599,82.8041,82.0532,82.1239,338430.0
2020-06-25 09:30:00,93.37,94.26,93.25,94.14,71488.0,82.4861,83.2723,82.3801,83.1663,71488.0
2020-06-25 09:40:00,94.15,94.15,93.36,93.4,26449.0,83.1752,83.1752,82.4772,82.5126,26449.0
2020-06-25 09:50:00,93.5,94.02,93.31,93.89,53779.0,82.6009,83.0603,82.4331,82.9455,53779.0
2020-06-25 10:00:00,94.0,94.58,93.96,94.36,25852.0,83.0426,83.555,83.0073,83.3607,25852.0
2020-06-25 10:10:00,94.42,94.83,94.38,94.68,37322.0,83.4137,83.7759,83.3783,83.6434,37322.0
2020-06-25 10:20:00,94.57,95.21,94.54,95.16,26451.0,83.5462,84.1116,83.5197,84.0674,26451.0
2020-06-25 10:30:00,95.11,95.22,94.85,94.9,38832.0,84.0232,84.1204,83.7936,83.8377,38832.0
2020-06-25 10:40:00,94.91,95.06,94.75,94.78,25957.0,83.8466,83.9791,83.7052,83.7317,25957.0
2020-06-25 10:50:00,94.81,94.87,94.53,94.7,18544.0,83.7582,83.8112,83.5109,83.661,18544.0
2020-06-25 11:00:00,94.73,94.79,94.38,94.42,13962.0,83.6875,83.7406,83.3783,83.4137,13962.0
2020-06-25 11:10:00,94.4,94.76,94.35,94.73,18488.0,83.396,83.714,83.3518,83.6875,18488.0
2020-06-25 11:20:00,94.74,94.79,94.54,94.57,6459.0,83.6964,83.7406,83.5197,83.5462,6459.0
2020-06-25 11:30:00,94.57,94.58,93.96,94.1,11855.0,83.5462,83.555,83.0073,83.131,11855.0
2020-06-25 11:40:00,94.13,94.24,93.96,94.15,16717.0,83.1575,83.2547,83.0073,83.1752,16717.0
2020-06-25 11:50:00,94.18,94.27,94.14,94.23,8225.0,83.2017,83.2812,83.1663,83.2458,8225.0
2020-06-25 12:00:00,94.26,94.51,94.26,94.42,15220.0,83.2723,83.4932,83.2723,83.4137,15220.0
2020-06-25 12:10:00,94.41,94.59,94.39,94.53,8724.0,83.4048,83.5639,83.3872,83.5109,8724.0
2020-06-25 12:20:00,94.56,94.69,94.44,94.44,19653.0,83.5374,83.6522,83.4313,83.4313,19653.0
2020-06-25 12:30:00,94.51,94.58,94.33,94.51,15315.0,83.4932,83.555,83.3342,83.4932,15315.0
2020-06-25 12:40:00,94.54,94.85,94.49,94.58,44752.0,83.5197,83.7936,83.4755,83.555,44752.0
2020-06-25 12:50:00,94.54,94.56,94.4,94.47,12111.0,83.5197,83.5374,83.396,83.4579,12111.0
2020-06-25 13:00:00,94.47,94.52,94.31,94.46,11523.0,83.4579,83.502,83.3165,83.449,11523.0
2020-06-25 13:10:00,94.47,94.52,94.26,94.29,19682.0,83.4579,83.502,83.2723,83.2988,19682.0
2020-06-25 13:20:00,94.29,94.41,94.16,94.4,16639.0,83.2988,83.4048,83.184,83.396,16639.0
2020-06-25 13:30:00,94.43,94.69,94.34,94.67,19631.0,83.4225,83.6522,83.343,83.6345,19631.0
2020-06-25 13:40:00,94.65,94.81,94.64,94.73,10991.0,83.6169,83.7582,83.608,83.6875,10991.0
2020-06-25 13:50:00,94.74,94.74,94.57,94.64,12622.0,83.6964,83.6964,83.5462,83.608,12622.0
2020-06-25 14:00:00,94.67,94.75,94.54,94.73,19502.0,83.6345,83.7052,83.5197,83.6875,19502.0
2020-06-25 14:10:00,94.7,94.83,94.66,94.8,23626.0,83.661,83.7759,83.6257,83.7494,23626.0
2020-06-25 14:20:00,94.8,94.8,94.58,94.72,18887.0,83.7494,83.7494,83.555,83.6787,18887.0
2020-06-25 14:30:00,94.67,94.72,94.54,94.67,16646.0,83.6345,83.6787,83.5197,83.6345,16646.0
2020-06-25 14:40:00,94.66,94.78,94.64,94.71,25760.0,83.6257,83.7317,83.608,83.6699,25760.0
2020-06-25 14:50:00,94.7,94.8,94.66,94.71,32734.0,83.661,83.7494,83.6257,83.6699,32734.0
2020-06-25 15:00:00,94.69,95.18,94.65,95.08,64552.0,83.6522,84.0851,83.6169,83.9967,64552.0
2020-06-25 15:10:00,95.08,95.38,94.96,95.3,34216.0,83.9967,84.2618,83.8907,84.1911,34216.0
2020-06-25 15:20:00,95.28,95.69,95.27,95.57,25870.0,84.1734,84.5356,84.1646,84.4296,25870.0
2020-06-25 15:30:00,95.61,95.82,95.38,95.44,33224.0,84.465,84.6505,84.2618,84.3148,33224.0
2020-06-25 15:40:00,95.46,95.56,95.31,95.41,47192.0,84.3325,84.4208,84.1999,84.2883,47192.0
2020-06-25 15:50:00,95.45,95.88,95.38,95.73,113709.0,84.3236,84.7035,84.2618,84.571,113709.0
2020-06-26 09:30:00,94.5,95.34,94.49,95.16,31299.0,83.4844,84.2264,83.4755,84.0674,31299.0
2020-06-26 09:40:00,95.23,95.38,94.95,95.32,14314.0,84.1293,84.2618,83.8819,84.2088,14314.0
2020-06-26 09:50:00,95.28,95.52,95.04,95.41,14543.0,84.1734,84.3855,83.9614,84.2883,14543.0
2020-06-26 10:00:00,95.52,95.7,95.39,95.51,9352.0,84.3855,84.5445,84.2706,84.3766,9352.0
2020-06-26 10:10:00,95.52,95.65,95.09,95.11,21224.0,84.3855,84.5003,84.0056,84.0232,21224.0
2020-06-26 10:20:00,95.05,95.05,94.48,94.73,22362.0,83.9702,83.9702,83.4667,83.6875,22362.0
2020-06-26 10:30:00,94.81,94.83,94.17,94.17,16598.0,83.7582,83.7759,83.1928,83.1928,16598.0
2020-06-26 10:40:00,94.18,94.62,94.18,94.35,8383.0,83.2017,83.5904,83.2017,83.3518,8383.0
2020-06-26 10:50:00,94.4,94.7,94.22,94.56,13112.0,83.396,83.661,83.237,83.5374,13112.0
2020-06-26 11:00:00,94.62,94.95,94.5,94.81,11336.0,83.5904,83.8819,83.4844,83.7582,11336.0
2020-06-26 11:10:00,94.79,94.79,94.31,94.41,14451.0,83.7406,83.7406,83.3165,83.4048,14451.0
2020-06-26 11:20:00,94.44,94.59,94.17,94.21,11264.0,83.4313,83.5639,83.1928,83.2282,11264.0
2020-06-26 11:30:00,94.22,94.67,94.15,94.6,15965.0,83.237,83.6345,83.1752,83.5727,15965.0
2020-06-26 11:40:00,94.63,94.66,94.31,94.37,33576.0,83.5992,83.6257,83.3165,83.3695,33576.0
2020-06-26 11:50:00,94.39,94.46,94.16,94.42,9646.0,83.3872,83.449,83.184,83.4137,9646.0
2020-06-26 12:00:00,94.41,94.57,94.3,94.36,20911.0,83.4048,83.5462,83.3077,83.3607,20911.0
2020-06-26 12:10:00,94.34,94.49,94.21,94.22,13995.0,83.343,83.4755,83.2282,83.237,13995.0
2020-06-26 12:20:00,94.23,94.51,94.08,94.42,14186.0,83.2458,83.4932,83.1133,83.4137,14186.0
2020-06-26 12:30:00,94.39,94.42,94.17,94.31,10864.0,83.3872,83.4137,83.1928,83.3165,10864.0
2020-06-26 12:40:00,94.34,94.35,93.99,94.18,15218.0,83.343,83.3518,83.0338,83.2017,15218.0
2020-06-26 12:50:00,94.1,94.39,93.99,94.37,9905.0,83.131,83.3872,83.0338,83.3695,9905.0
2020-06-26 13:00:00,94.37,94.57,94.3,94.5,6686.0,83.3695,83.5462,83.3077,83.4844,6686.0
2020-06-26 13:10:00,94.5,94.5,94.17,94.26,10802.0,83.4844,83.4844,83.1928,83.2723,10802.0
2020-06-26 13:20:00,94.28,94.43,94.16,94.38,10999.0,83.29,83.4225,83.184,83.3783,10999.0
2020-06-26 13:30:00,94.39,94.63,94.29,94.57,18879.0,83.3872,83.5992,83.2988,83.5462,18879.0
2020-06-26 13:40:00,94.58,94.65,94.49,94.56,11638.0,83.555,83.6169,83.4755,83.5374,11638.0
2020-06-26 13:50:00,94.54,94.61,94.49,94.57,10397.0,83.5197,83.5815,83.4755,83.5462,10397.0
2020-06-26 14:00:00,94.56,94.57,94.32,94.33,12756.0,83.5374,83.5462,83.3253,83.3342,12756.0
2020-06-26 14:10:00,94.34,94.5,94.26,94.42,27250.0,83.343,83.4844,83.2723,83.4137,27250.0
2020-06-26 14:20:00,94.42,94.63,94.16,94.21,16232.0,83.4137,83.5992,83.184,83.2282,16232.0
2020-06-26 14:30:00,94.22,94.39,94.1,94.14,16685.0,83.237,83.3872,83.131,83.1663,16685.0
2020-06-26 14:40:00,94.15,94.3,93.97,94.09,18150.0,83.1752,83.3077,83.0161,83.1221,18150.0
2020-06-26 14:50:00,94.09,94.3,94.09,94.15,14820.0,83.1221,83.3077,83.1221,83.1752,14820.0
2020-06-26 15:00:00,94.22,94.37,93.93,94.09,15950.0,83.237,83.3695,82.9808,83.1221,15950.0
2020-06-26 15:10:00,94.08,94.23,93.92,93.92,24489.0,83.1133,83.2458,82.972,82.972,24489.0
2020-06-26 15:20:00,93.97,94.12,93.71,94.06,20092.0,83.0161,83.1487,82.7864,83.0956,20092.0
2020-06-26 15:30:00,94.06,94.11,93.84,94.09,54551.0,83.0956,83.1398,82.9013,83.1221,54551.0
2020-06-26 15:40:00,94.07,94.76,94.04,94.43,68579.0,83.1045,83.714,83.078,83.4225,68579.0
2020-06-26 15:50:00,94.42,94.82,94.39,94.58,186374.0,83.4137,83.7671,83.3872,83.555,186374.0
2020-06-29 09:30:00,95.45,95.88,94.75,94.75,28376.0,84.3236,84.7035,83.7052,83.7052,28376.0
2020-06-29 09:40:00,94.69,95.01,94.59,94.79,7247.0,83.6522,83.9349,83.5639,83.7406,7247.0
2020-06-29 09:50:00,94.71,95.36,94.58,95.26,19236.0,83.6699,84.2441,83.555,84.1558,19236.0
2020-06-29 10:00:00,95.26,95.38,95.13,95.14,23745.0,84.1558,84.2618,84.0409,84.0498,23745.0
2020-06-29 10:10:00,95.02,95.42,94.88,95.3,11969.0,83.9437,84.2971,83.8201,84.1911,11969.0
2020-06-29 10:20:00,95.23,95.27,95.09,95.25,8500.0,84.1293,84.1646,84.0056,84.1469,8500.0
2020-06-29 10:30:00,95.25,95.59,95.21,95.58,13644.0,84.1469,84.4473,84.1116,84.4385,13644.0
2020-06-29 10:40:00,95.6,95.61,95.39,95.48,5842.0,84.4561,84.465,84.2706,84.3501,5842.0
2020-06-29 10:50:00,95.55,95.65,95.35,95.35,8696.0,84.412,84.5003,84.2353,84.2353,8696.0
2020-06-29 11:00:00,95.42,95.6,95.28,95.57,15710.0,84.2971,84.4561,84.1734,84.4296,15710.0
2020-06-29 11:10:00,95.62,95.63,95.38,95.59,39004.0,84.4738,84.4826,84.2618,84.4473,39004.0
2020-06-29 11:20:00,95.61,95.75,95.47,95.67,16541.0,84.465,84.5886,84.3413,84.518,16541.0
2020-06-29 11:30:00,95.68,95.84,95.5,95.56,14077.0,84.5268,84.6682,84.3678,84.4208,14077.0
2020-06-29 11:40:00,95.59,95.69,95.54,95.63,16926.0,84.4473,84.5356,84.4031,84.4826,16926.0
2020-06-29 11:50:00,95.61,95.64,95.36,95.42,11603.0,84.465,84.4915,84.2441,84.2971,11603.0
2020-06-29 12:00:00,95.46,95.57,95.45,95.5,10322.0,84.3325,84.4296,84.3236,84.3678,10322.0
2020-06-29 12:10:00,95.49,95.75,95.47,95.74,12779.0,84.359,84.5886,84.3413,84.5798,12779.0
2020-06-29 12:20:00,95.74,95.83,95.58,95.61,11331.0,84.5798,84.6593,84.4385,84.465,11331.0
2020-06-29 12:30:00,95.62,95.66,95.48,95.56,25728.0,84.4738,84.5091,84.3501,84.4208,25728.0
2020-06-29 12:40:00,95.52,95.64,95.47,95.63,12849.0,84.3855,84.4915,84.3413,84.4826,12849.0
2020-06-29 12:50:00,95.61,95.67,95.4,95.43,14256.0,84.465,84.518,84.2794,84.3059,14256.0
2020-06-29 13:00:00,95.44,95.54,95.43,95.48,10165.0,84.3148,84.4031,84.3059,84.3501,10165.0
2020-06-29 13:10:00,95.49,95.67,95.48,95.64,12716.0,84.359,84.518,84.3501,84.4915,12716.0
2020-06-29 13:20:00,95.64,95.79,95.6,95.78,26335.0,84.4915,84.624,84.4561,84.6151,26335.0
2020-06-29 13:30:00,95.78,95.87,95.53,95.72,19072.0,84.6151,84.6947,84.3943,84.5621,19072.0
2020-06-29 13:40:00,95.76,95.76,95.51,95.51,14457.0,84.5975,84.5975,84.3766,84.3766,14457.0
2020-06-29 13:50:00,95.5,95.57,95.41,95.47,13014.0,84.3678,84.4296,84.2883,84.3413,13014.0
2020-06-29 14:00:00,95.48,95.54,95.32,95.35,12634.0,84.3501,84.4031,84.2088,84.2353,12634.0
2020-06-29 14:10:00,95.37,95.39,95.32,95.34,8555.0,84.2529,84.2706,84.2088,84.2264,8555.0
2020-06-29 14:20:00,95.35,95.35,95.15,95.21,23619.0,84.2353,84.2353,84.0586,84.1116,23619.0
2020-06-29 14:30:00,95.23,95.29,95.12,95.26,16432.0,84.1293,84.1823,84.0321,84.1558,16432.0
2020-06-29 14:40:00,95.24,95.32,95.02,95.07,16878.0,84.1381,84.2088,83.9437,83.9879,16878.0
2020-06-29 14:50:00,95.07,95.19,95.02,95.02,15414.0,83.9879,84.0939,83.9437,83.9437,15414.0
2020-06-29 15:00:00,95.06,95.1,94.9,94.92,18490.0,83.9791,84.0144,83.8377,83.8554,18490.0
2020-06-29 15:10:00,94.92,95.06,94.88,95.02,19869.0,83.8554,83.9791,83.8201,83.9437,19869.0
2020-06-29 15:20:00,95.02,95.11,95.0,95.03,20235.0,83.9437,84.0232,83.9261,83.9526,20235.0
2020-06-29 15:30:00,95.01,95.24,95.01,95.16,27271.0,83.9349,84.1381,83.9349,84.0674,27271.0
2020-06-29 15:40:00,95.16,95.19,94.96,95.02,35579.0,84.0674,84.0939,83.8907,83.9437,35579.0
2020-06-29 15:50:00,94.94,95.47,94.82,95.46,100155.0,83.8731,84.3413,83.7671,84.3325,100155.0
2020-06-30 09:30:00,95.55,96.39,95.55,96.09,49819.0,84.412,85.154,84.412,84.889,49819.0
2020-06-30 09:40:00,96.09,96.09,95.53,95.53,15316.0,84.889,84.889,84.3943,84.3943,15316.0
2020-06-30 09:50:00,95.56,96.04,95.41,95.83,14918.0,84.4208,84.8448,84.2883,84.6593,14918.0
2020-06-30 10:00:00,95.88,96.06,95.75,95.93,9619.0,84.7035,84.8625,84.5886,84.7477,9619.0
2020-06-30 10:10:00,96.02,96.12,95.91,96.04,7631.0,84.8272,84.9155,84.73,84.8448,7631.0
2020-06-30 10:20:00,96.07,96.23,96.06,96.06,5791.0,84.8713,85.0127,84.8625,84.8625,5791.0
2020-06-30 10:30:00,96.18,96.33,96.07,96.1,8033.0,84.9685,85.101,84.8713,84.8978,8033.0
2020-06-30 10:40:00,96.16,96.39,96.16,96.38,8268.0,84.9509,85.154,84.9509,85.1452,8268.0
2020-06-30 10:50:00,96.4,96.76,96.38,96.59,12113.0,85.1629,85.4809,85.1452,85.3307,12113.0
2020-06-30 11:00:00,96.61,96.73,96.55,96.61,7082.0,85.3484,85.4544,85.2954,85.3484,7082.0
2020-06-30 11:10:00,96.65,96.85,96.51,96.84,13430.0,85.3837,85.5604,85.2601,85.5516,13430.0
2020-06-30 11:20:00,96.84,96.88,96.63,96.81,12690.0,85.5516,85.5869,85.3661,85.5251,12690.0
2020-06-30 11:30:00,96.77,96.83,96.57,96.66,11901.0,85.4897,85.5428,85.3131,85.3926,11901.0
2020-06-30 11:40:00,96.65,96.74,96.56,96.71,10310.0,85.3837,85.4632,85.3042,85.4367,10310.0
2020-06-30 11:50:00,96.71,96.8,96.6,96.74,13134.0,85.4367,85.5162,85.3396,85.4632,13134.0
2020-06-30 12:00:00,96.72,96.74,96.63,96.66,12018.0,85.4456,85.4632,85.3661,85.3926,12018.0
2020-06-30 12:10:00,96.65,96.89,96.65,96.78,11625.0,85.3837,85.5958,85.3837,85.4986,11625.0
2020-06-30 12:20:00,96.75,96.76,96.6,96.62,23052.0,85.4721,85.4809,85.3396,85.3572,23052.0
2020-06-30 12:30:00,96.61,96.77,96.44,96.77,29099.0,85.3484,85.4897,85.1982,85.4897,29099.0
2020-06-30 12:40:00,96.74,96.78,96.49,96.5,17013.0,85.4632,85.4986,85.2424,85.2512,17013.0
2020-06-30 12:50:00,96.51,96.6,96.39,96.4,8097.0,85.2601,85.3396,85.154,85.1629,8097.0
2020-06-30 13:00:00,96.37,96.4,95.95,96.14,24782.0,85.1364,85.1629,84.7653,84.9332,24782.0
2020-06-30 13:10:00,96.08,96.08,95.9,96.01,10174.0,84.8802,84.8802,84.7212,84.8183,10174.0
2020-06-30 13:20:00,96.02,96.14,96.0,96.11,7590.0,84.8272,84.9332,84.8095,84.9067,7590.0
2020-06-30 13:30:00,96.09,96.1,95.79,95.83,14839.0,84.889,84.8978,84.624,84.6593,14839.0
2020-06-30 13:40:00,95.84,95.87,95.66,95.85,9892.0,84.6682,84.6947,84.5091,84.677,9892.0
2020-06-30 13:50:00,95.82,96.05,95.76,96.05,7283.0,84.6505,84.8537,84.5975,84.8537,7283.0
2020-06-30 14:00:00,96.02,96.07,95.86,96.0,13950.0,84.8272,84.8713,84.6858,84.8095,13950.0
2020-06-30 14:10:00,95.98,96.02,95.85,96.02,10062.0,84.7918,84.8272,84.677,84.8272,10062.0
2020-06-30 14:20:00,96.0,96.38,95.98,96.35,17345.0,84.8095,85.1452,84.7918,85.1187,17345.0
2020-06-30 14:30:00,96.36,96.43,96.28,96.37,28335.0,85.1275,85.1894,85.0569,85.1364,28335.0
2020-06-30 14:40:00,96.4,96.47,96.34,96.44,13247.0,85.1629,85.2247,85.1099,85.1982,13247.0
2020-06-30 14:50:00,96.44,96.5,96.37,96.43,8878.0,85.1982,85.2512,85.1364,85.1894,8878.0
2020-06-30 15:00:00,96.44,96.46,96.18,96.24,36604.0,85.1982,85.2159,84.9685,85.0215,36604.0
2020-06-30 15:10:00,96.25,96.38,96.19,96.34,42233.0,85.0304,85.1452,84.9774,85.1099,42233.0
2020-06-30 15:20:00,96.32,96.52,96.29,96.39,35355.0,85.0922,85.2689,85.0657,85.154,35355.0
2020-06-30 15:30:00,96.38,96.74,96.36,96.7,55001.0,85.1452,85.4632,85.1275,85.4279,55001.0
2020-06-30 15:40:00,96.75,97.05,96.71,96.98,47561.0,85.4721,85.7371,85.4367,85.6753,47561.0
2020-06-30 15:50:00,96.98,97.68,96.96,96.97,153616.0,85.6753,86.2937,85.6576,85.6664,153616.0
2020-07-01 09:30:00,96.85,97.42,96.53,97.21,77444.0,85.5604,86.064,85.2777,85.8785,77444.0
2020-07-01 09:40:00,97.27,97.43,96.82,97.01,30564.0,85.9315,86.0728,85.5339,85.7018,30564.0
2020-07-01 09:50:00,96.98,97.07,96.66,96.81,30201.0,85.6753,85.7548,85.3926,85.5251,30201.0
2020-07-01 10:00:00,96.84,97.05,96.73,96.8,31094.0,85.5516,85.7371,85.4544,85.5162,31094.0
2020-07-01 10:10:00,96.87,96.97,96.74,96.76,16789.0,85.5781,85.6664,85.4632,85.4809,16789.0
2020-07-01 10:20:00,96.8,96.87,96.6,96.83,22449.0,85.5162,85.5781,85.3396,85.5428,22449.0
2020-07-01 10:30:00,96.89,96.93,96.44,96.48,12137.0,85.5958,85.6311,85.1982,85.2336,12137.0
2020-07-01 10:40:00,96.55,96.57,96.03,96.04,38796.0,85.2954,85.3131,84.836,84.8448,38796.0
2020-07-01 10:50:00,96.01,96.56,95.98,96.56,50499.0,84.8183,85.3042,84.7918,85.3042,50499.0
2020-07-01 11:00:00,96.56,96.65,96.25,96.45,25829.0,85.3042,85.3837,85.0304,85.207,25829.0
2020-07-01 11:10:00,96.4,96.4,95.83,95.84,8434.0,85.1629,85.1629,84.6593,84.6682,8434.0
2020-07-01 11:20:00,95.77,95.82,95.42,95.42,12821.0,84.6063,84.6505,84.2971,84.2971,12821.0
2020-07-01 11:30:00,95.51,95.77,95.45,95.75,11803.0,84.3766,84.6063,84.3236,84.5886,11803.0
2020-07-01 11:40:00,95.74,96.19,95.74,96.18,15706.0,84.5798,84.9774,84.5798,84.9685,15706.0
2020-07-01 11:50:00,96.17,96.27,95.98,96.02,10265.0,84.9597,85.048,84.7918,84.8272,10265.0
2020-07-01 12:00:00,96.07,96.21,95.99,96.14,9987.0,84.8713,84.995,84.8007,84.9332,9987.0
2020-07-01 12:10:00,96.11,96.39,96.02,96.34,9949.0,84.9067,85.154,84.8272,85.1099,9949.0
2020-07-01 12:20:00,96.34,96.37,96.25,96.29,10315.0,85.1099,85.1364,85.0304,85.0657,10315.0
2020-07-01 12:30:00,96.29,96.33,96.08,96.33,11602.0,85.0657,85.101,84.8802,85.101,11602.0
2020-07-01 12:40:00,96.35,96.35,95.9,96.11,23994.0,85.1187,85.1187,84.7212,84.9067,23994.0
2020-07-01 12:50:00,96.1,96.1,95.9,95.97,6886.0,84.8978,84.8978,84.7212,84.783,6886.0
2020-07-01 13:00:00,95.99,96.01,95.89,95.95,8150.0,84.8007,84.8183,84.7123,84.7653,8150.0
2020-07-01 13:10:00,95.94,96.02,95.89,95.93,7243.0,84.7565,84.8272,84.7123,84.7477,7243.0
2020-07-01 13:20:00,95.93,96.03,95.89,95.95,9640.0,84.7477,84.836,84.7123,84.7653,9640.0
2020-07-01 13:30:00,95.95,95.98,95.79,95.88,9380.0,84.7653,84.7918,84.624,84.7035,9380.0
2020-07-01 13:40:00,95.84,95.84,95.6,95.67,18756.0,84.6682,84.6682,84.4561,84.518,18756.0
2020-07-01 13:50:00,95.65,95.81,95.63,95.77,12946.0,84.5003,84.6417,84.4826,84.6063,12946.0
2020-07-01 14:00:00,95.8,95.95,95.77,95.92,9353.0,84.6328,84.7653,84.6063,84.7388,9353.0
2020-07-01 14:10:00,95.86,95.94,95.75,95.84,15185.0,84.6858,84.7565,84.5886,84.6682,15185.0
2020-07-01 14:20:00,95.87,95.87,95.74,95.81,13915.0,84.6947,84.6947,84.5798,84.6417,13915.0
2020-07-01 14:30:00,95.82,95.87,95.47,95.51,20956.0,84.6505,84.6947,84.3413,84.3766,20956.0
2020-07-01 14:40:00,95.53,95.57,95.39,95.39,19661.0,84.3943,84.4296,84.2706,84.2706,19661.0
2020-07-01 14:50:00,95.38,95.55,95.38,95.46,30926.0,84.2618,84.412,84.2618,84.3325,30926.0
2020-07-01 15:00:00,95.48,95.61,95.4,95.47,28497.0,84.3501,84.465,84.2794,84.3413,28497.0
2020-07-01 15:10:00,95.47,95.65,95.46,95.65,18703.0,84.3413,84.5003,84.3325,84.5003,18703.0
2020-07-01 15:20:00,95.63,95.8,95.57,95.79,25415.0,84.4826,84.6328,84.4296,84.624,25415.0
2020-07-01 15:30:00,95.77,95.78,95.57,95.66,39026.0,84.6063,84.6151,84.4296,84.5091,39026.0
2020-07-01 15:40:00,95.66,95.89,95.63,95.88,36488.0,84.5091,84.7123,84.4826,84.7035,36488.0
2020-07-01 15:50:00,95.87,95.89,95.37,95.52,111349.0,84.6947,84.7123,84.2529,84.3855,111349.0
2020-07-02 09:30:00,97.07,97.2,96.45,96.93,24806.0,85.7548,85.8696,85.207,85.6311,24806.0
2020-07-02 09:40:00,96.93,97.03,96.62,96.98,11836.0,85.6311,85.7194,85.3572,85.6753,11836.0
2020-07-02 09:50:00,97.03,97.06,96.86,97.04,9853.0,85.7194,85.7459,85.5693,85.7283,9853.0
2020-07-02 10:00:00,97.1,97.26,96.94,96.95,18435.0,85.7813,85.9226,85.6399,85.6488,18435.0
2020-07-02 10:10:00,96.96,96.96,96.5,96.53,10439.0,85.6576,85.6576,85.2512,85.2777,10439.0
2020-07-02 10:20:00,96.6,96.6,96.22,96.27,6028.0,85.3396,85.3396,85.0039,85.048,6028.0
2020-07-02 10:30:00,96.26,96.46,96.21,96.34,9987.0,85.0392,85.2159,84.995,85.1099,9987.0
2020-07-02 10:40:00,96.29,96.35,95.86,95.92,10628.0,85.0657,85.1187,84.6858,84.7388,10628.0
2020-07-02 10:50:00,95.97,96.01,95.64,95.75,14645.0,84.783,84.8183,84.4915,84.5886,14645.0
2020-07-02 11:00:00,95.72,95.75,95.54,95.67,16898.0,84.5621,84.5886,84.4031,84.518,16898.0
2020-07-02 11:10:00,95.57,95.61,95.28,95.61,15692.0,84.4296,84.465,84.1734,84.465,15692.0
2020-07-02 11:20:00,95.67,95.89,95.61,95.88,13903.0,84.518,84.7123,84.465,84.7035,13903.0
2020-07-02 11:30:00,95.94,96.23,95.92,96.09,11027.0,84.7565,85.0127,84.7388,84.889,11027.0
2020-07-02 11:40:00,96.09,96.14,95.94,96.01,7575.0,84.889,84.9332,84.7565,84.8183,7575.0
2020-07-02 11:50:00,96.01,96.02,95.7,95.78,21491.0,84.8183,84.8272,84.5445,84.6151,21491.0
2020-07-02 12:00:00,95.8,95.81,95.48,95.54,9697.0,84.6328,84.6417,84.3501,84.4031,9697.0
2020-07-02 12:10:00,95.57,95.68,95.38,95.44,9998.0,84.4296,84.5268,84.2618,84.3148,9998.0
2020-07-02 12:20:00,95.4,95.53,95.3,95.45,28239.0,84.2794,84.3943,84.1911,84.3236,28239.0
2020-07-02 12:30:00,95.47,95.48,95.24,95.43,35969.0,84.3413,84.3501,84.1381,84.3059,35969.0
2020-07-02 12:40:00,95.44,95.44,95.21,95.23,18225.0,84.3148,84.3148,84.1116,84.1293,18225.0
2020-07-02 12:50:00,95.23,95.3,95.16,95.26,17805.0,84.1293,84.1911,84.0674,84.1558,17805.0
2020-07-02 13:00:00,95.26,95.26,95.03,95.1,16468.0,84.1558,84.1558,83.9526,84.0144,16468.0
2020-07-02 13:10:00,95.09,95.17,94.89,94.94,15214.0,84.0056,84.0763,83.8289,83.8731,15214.0
2020-07-02 13:20:00,94.94,95.01,94.86,94.9,13298.0,83.8731,83.9349,83.8024,83.8377,13298.0
2020-07-02 13:30:00,94.91,94.91,94.78,94.82,19357.0,83.8466,83.8466,83.7317,83.7671,19357.0
2020-07-02 13:40:00,94.85,95.46,94.84,95.46,32781.0,83.7936,84.3325,83.7847,84.3325,32781.0
2020-07-02 13:50:00,95.44,95.5,95.27,95.34,14270.0,84.3148,84.3678,84.1646,84.2264,14270.0
2020-07-02 14:00:00,95.34,95.4,95.24,95.34,10632.0,84.2264,84.2794,84.1381,84.2264,10632.0
2020-07-02 14:10:00,95.34,95.43,95.29,95.37,8752.0,84.2264,84.3059,84.1823,84.2529,8752.0
2020-07-02 14:20:00,95.34,95.65,95.31,95.6,34064.0,84.2264,84.5003,84.1999,84.4561,34064.0
2020-07-02 14:30:00,95.62,95.8,95.56,95.61,45767.0,84.4738,84.6328,84.4208,84.465,45767.0
2020-07-02 14:40:00,95.63,95.63,95.25,95.35,41737.0,84.4826,84.4826,84.1469,84.2353,41737.0
2020-07-02 14:50:00,95.36,95.42,95.19,95.2,17451.0,84.2441,84.2971,84.0939,84.1028,17451.0
2020-07-02 15:00:00,95.19,95.2,94.99,95.02,23881.0,84.0939,84.1028,83.9172,83.9437,23881.0
2020-07-02 15:10:00,95.04,95.04,94.79,94.89,24168.0,83.9614,83.9614,83.7406,83.8289,24168.0
2020-07-02 15:20:00,94.89,95.0,94.8,94.8,24113.0,83.8289,83.9261,83.7494,83.7494,24113.0
2020-07-02 15:30:00,94.81,94.87,94.62,94.63,36968.0,83.7582,83.8112,83.5904,83.5992,36968.0
2020-07-02 15:40:00,94.65,94.67,94.3,94.37,80964.0,83.6169,83.6345,83.3077,83.3695,80964.0
2020-07-02 15:50:00,94.34,94.37,93.87,94.03,342038.0,83.343,83.3695,82.9278,83.0691,342038.0
2020-07-06 09:30:00,95.83,96.33,95.76,96.16,31267.0,84.6593,85.101,84.5975,84.9509,31267.0
2020-07-06 09:40:00,96.17,96.45,96.11,96.45,18577.0,84.9597,85.207,84.9067,85.207,18577.0
2020-07-06 09:50:00,96.49,96.67,96.46,96.58,16749.0,85.2424,85.4014,85.2159,85.3219,16749.0
2020-07-06 10:00:00,96.6,96.82,96.26,96.33,22261.0,85.3396,85.5339,85.0392,85.101,22261.0
2020-07-06 10:10:00,96.36,96.44,95.93,96.01,25819.0,85.1275,85.1982,84.7477,84.8183,25819.0
2020-07-06 10:20:00,96.04,96.1,95.8,95.92,8490.0,84.8448,84.8978,84.6328,84.7388,8490.0
2020-07-06 10:30:00,95.9,95.9,95.61,95.71,16457.0,84.7212,84.7212,84.465,84.5533,16457.0
2020-07-06 10:40:00,95.7,95.91,95.69,95.86,9337.0,84.5445,84.73,84.5356,84.6858,9337.0
2020-07-06 10:50:00,95.86,96.11,95.86,95.96,8374.0,84.6858,84.9067,84.6858,84.7742,8374.0
2020-07-06 11:00:00,96.0,96.07,95.82,95.82,11397.0,84.8095,84.8713,84.6505,84.6505,11397.0
2020-07-06 11:10:00,95.81,95.81,95.51,95.72,14714.0,84.6417,84.6417,84.3766,84.5621,14714.0
2020-07-06 11:20:00,95.73,95.75,95.49,95.57,8448.0,84.571,84.5886,84.359,84.4296,8448.0
2020-07-06 11:30:00,95.57,95.57,95.28,95.3,8117.0,84.4296,84.4296,84.1734,84.1911,8117.0
2020-07-06 11:40:00,95.28,95.6,95.23,95.59,10913.0,84.1734,84.4561,84.1293,84.4473,10913.0
2020-07-06 11:50:00,95.57,95.61,95.36,95.41,9373.0,84.4296,84.465,84.2441,84.2883,9373.0
2020-07-06 12:00:00,95.41,95.57,95.39,95.46,9404.0,84.2883,84.4296,84.2706,84.3325,9404.0
2020-07-06 12:10:00,95.45,95.62,95.42,95.45,13170.0,84.3236,84.4738,84.2971,84.3236,13170.0
2020-07-06 12:20:00,95.44,95.61,95.39,95.54,7813.0,84.3148,84.465,84.2706,84.4031,7813.0
2020-07-06 12:30:00,95.55,95.57,95.4,95.5,6153.0,84.412,84.4296,84.2794,84.3678,6153.0
2020-07-06 12:40:00,95.46,95.47,95.28,95.32,5884.0,84.3325,84.3413,84.1734,84.2088,5884.0
2020-07-06 12:50:00,95.29,95.35,95.26,95.33,15293.0,84.1823,84.2353,84.1558,84.2176,15293.0
2020-07-06 13:00:00,95.35,95.39,95.26,95.35,7492.0,84.2353,84.2706,84.1558,84.2353,7492.0
2020-07-06 13:10:00,95.34,95.43,95.27,95.39,10032.0,84.2264,84.3059,84.1646,84.2706,10032.0
2020-07-06 13:20:00,95.41,95.5,95.3,95.48,11982.0,84.2883,84.3678,84.1911,84.3501,11982.0
2020-07-06 13:30:00,95.45,95.55,95.4,95.4,12936.0,84.3236,84.412,84.2794,84.2794,12936.0
2020-07-06 13:40:00,95.34,95.49,95.32,95.49,9280.0,84.2264,84.359,84.2088,84.359,9280.0
2020-07-06 13:50:00,95.52,95.62,95.52,95.56,7091.0,84.3855,84.4738,84.3855,84.4208,7091.0
2020-07-06 14:00:00,95.56,95.61,95.43,95.55,12212.0,84.4208,84.465,84.3059,84.412,12212.0
2020-07-06 14:10:00,95.54,95.59,95.36,95.39,10890.0,84.4031,84.4473,84.2441,84.2706,10890.0
2020-07-06 14:20:00,95.38,95.44,95.31,95.43,10948.0,84.2618,84.3148,84.1999,84.3059,10948.0
2020-07-06 14:30:00,95.41,95.46,95.27,95.39,14150.0,84.2883,84.3325,84.1646,84.2706,14150.0
2020-07-06 14:40:00,95.36,95.38,95.18,95.23,11442.0,84.2441,84.2618,84.0851,84.1293,11442.0
2020-07-06 14:50:00,95.22,95.23,95.09,95.17,12176.0,84.1204,84.1293,84.0056,84.0763,12176.0
2020-07-06 15:00:00,95.15,95.45,95.15,95.43,13440.0,84.0586,84.3236,84.0586,84.3059,13440.0
2020-07-06 15:10:00,95.39,95.48,95.27,95.34,14782.0,84.2706,84.3501,84.1646,84.2264,14782.0
2020-07-06 15:20:00,95.37,95.39,95.29,95.34,12218.0,84.2529,84.2706,84.1823,84.2264,12218.0
2020-07-06 15:30:00,95.34,95.43,95.19,95.36,22993.0,84.2264,84.3059,84.0939,84.2441,22993.0
2020-07-06 15:40:00,95.36,95.54,95.32,95.54,36732.0,84.2441,84.4031,84.2088,84.4031,36732.0
2020-07-06 15:50:00,95.6,95.75,95.47,95.64,119321.0,84.4561,84.5886,84.3413,84.4915,119321.0
2020-07-07 09:30:00,95.06,95.21,94.76,94.76,30408.0,83.9791,84.1116,83.714,83.714,30408.0
2020-07-07 09:40:00,94.83,94.89,94.55,94.69,9271.0,83.7759,83.8289,83.5285,83.6522,9271.0
2020-07-07 09:50:00,94.6,94.7,94.3,94.66,12417.0,83.5727,83.661,83.3077,83.6257,12417.0
2020-07-07 10:00:00,94.65,94.93,94.58,94.64,9663.0,83.6169,83.8642,83.555,83.608,9663.0
2020-07-07 10:10:00,94.64,94.74,94.42,94.53,19914.0,83.608,83.6964,83.4137,83.5109,19914.0
2020-07-07 10:20:00,94.5,94.87,94.32,94.64,34183.0,83.4844,83.8112,83.3253,83.608,34183.0
2020-07-07 10:30:00,94.6,94.6,94.39,94.47,8129.0,83.5727,83.5727,83.3872,83.4579,8129.0
2020-07-07 10:40:00,94.51,94.57,94.19,94.26,11100.0,83.4932,83.5462,83.2105,83.2723,11100.0
2020-07-07 10:50:00,94.26,94.48,94.26,94.4,9299.0,83.2723,83.4667,83.2723,83.396,9299.0
2020-07-07 11:00:00,94.39,94.49,94.26,94.33,11740.0,83.3872,83.4755,83.2723,83.3342,11740.0
2020-07-07 11:10:00,94.37,94.62,94.32,94.48,10129.0,83.3695,83.5904,83.3253,83.4667,10129.0
2020-07-07 11:20:00,94.44,94.46,94.27,94.33,19566.0,83.4313,83.449,83.2812,83.3342,19566.0
2020-07-07 11:30:00,94.36,94.36,94.07,94.11,10161.0,83.3607,83.3607,83.1045,83.1398,10161.0
2020-07-07 11:40:00,94.13,94.15,93.95,94.02,18827.0,83.1575,83.1752,82.9985,83.0603,18827.0
2020-07-07 11:50:00,94.01,94.02,93.62,93.65,21236.0,83.0515,83.0603,82.7069,82.7334,21236.0
2020-07-07 12:00:00,93.66,93.67,93.32,93.36,20519.0,82.7423,82.7511,82.4419,82.4772,20519.0
2020-07-07 12:10:00,93.39,93.66,93.31,93.66,15618.0,82.5037,82.7423,82.4331,82.7423,15618.0
2020-07-07 12:20:00,93.65,93.68,93.56,93.56,7101.0,82.7334,82.7599,82.6539,82.6539,7101.0
2020-07-07 12:30:00,93.52,93.52,93.36,93.36,8738.0,82.6186,82.6186,82.4772,82.4772,8738.0
2020-07-07 12:40:00,93.35,93.4,93.19,93.27,16958.0,82.4684,82.5126,82.3271,82.3977,16958.0
2020-07-07 12:50:00,93.28,93.36,93.25,93.3,7288.0,82.4066,82.4772,82.3801,82.4242,7288.0
2020-07-07 13:00:00,93.26,93.45,93.2,93.31,7302.0,82.3889,82.5568,82.3359,82.4331,7302.0
2020-07-07 13:10:00,93.32,93.36,93.16,93.22,12802.0,82.4419,82.4772,82.3006,82.3536,12802.0
2020-07-07 13:20:00,93.2,93.27,93.13,93.24,12996.0,82.3359,82.3977,82.2741,82.3712,12996.0
2020-07-07 13:30:00,93.2,93.2,93.05,93.06,9144.0,82.3359,82.3359,82.2034,82.2122,9144.0
2020-07-07 13:40:00,93.03,93.11,93.0,93.03,7576.0,82.1857,82.2564,82.1592,82.1857,7576.0
2020-07-07 13:50:00,93.0,93.27,93.0,93.25,11404.0,82.1592,82.3977,82.1592,82.3801,11404.0
2020-07-07 14:00:00,93.23,93.26,93.11,93.12,14992.0,82.3624,82.3889,82.2564,82.2652,14992.0
2020-07-07 14:10:00,93.12,93.16,93.05,93.15,15119.0,82.2652,82.3006,82.2034,82.2917,15119.0
2020-07-07 14:20:00,93.15,93.27,93.13,93.16,10725.0,82.2917,82.3977,82.2741,82.3006,10725.0
2020-07-07 14:30:00,93.15,93.16,92.88,92.95,17136.0,82.2917,82.3006,82.0532,82.115,17136.0
2020-07-07 14:40:00,92.98,93.05,92.89,92.91,10831.0,82.1415,82.2034,82.062,82.0797,10831.0
2020-07-07 14:50:00,92.91,92.96,92.84,92.91,14661.0,82.0797,82.1239,82.0179,82.0797,14661.0
2020-07-07 15:00:00,92.9,92.9,92.7,92.77,19857.0,82.0709,82.0709,81.8942,81.956,19857.0
2020-07-07 15:10:00,92.77,92.88,92.73,92.73,20528.0,81.956,82.0532,81.9207,81.9207,20528.0
2020-07-07 15:20:00,92.75,93.11,92.75,93.03,70915.0,81.9383,82.2564,81.9383,82.1857,70915.0
2020-07-07 15:30:00,93.04,93.07,92.7,92.8,25904.0,82.1945,82.221,81.8942,81.9825,25904.0
2020-07-07 15:40:00,92.81,92.89,92.6,92.63,34033.0,81.9914,82.062,81.8058,81.8323,34033.0
2020-07-07 15:50:00,92.61,92.73,92.42,92.64,115447.0,81.8147,81.9207,81.6468,81.8412,115447.0
2020-07-08 09:30:00,89.19,90.23,88.56,90.19,308478.0,78.7933,79.7121,78.2368,79.6768,308478.0
2020-07-08 09:40:00,90.15,90.75,89.94,90.68,117555.0,79.6414,80.1715,79.4559,80.1096,117555.0
2020-07-08 09:50:00,90.68,90.95,90.4,90.5,109533.0,80.1096,80.3482,79.8623,79.9506,109533.0
2020-07-08 10:00:00,90.46,90.84,90.25,90.31,107985.0,79.9153,80.251,79.7298,79.7828,107985.0
2020-07-08 10:10:00,90.31,90.36,89.68,89.79,112857.0,79.7828,79.8269,79.2262,79.3234,112857.0
2020-07-08 10:20:00,89.77,90.06,89.68,89.68,77283.0,79.3057,79.5619,79.2262,79.2262,77283.0
2020-07-08 10:30:00,89.75,90.05,89.65,90.0,162720.0,79.2881,79.5531,79.1997,79.5089,162720.0
2020-07-08 10:40:00,90.06,90.09,89.75,89.78,85914.0,79.5619,79.5884,79.2881,79.3146,85914.0
2020-07-08 10:50:00,89.79,89.85,89.49,89.68,122370.0,79.3234,79.3764,79.0584,79.2262,122370.0
2020-07-08 11:00:00,89.72,89.75,89.37,89.43,46866.0,79.2615,79.2881,78.9523,79.0054,46866.0
2020-07-08 11:10:00,89.43,89.48,89.04,89.14,57584.0,79.0054,79.0495,78.6608,78.7492,57584.0
2020-07-08 11:20:00,89.13,89.23,88.9,89.16,71794.0,78.7403,78.8287,78.5371,78.7668,71794.0
2020-07-08 11:30:00,89.19,89.29,89.11,89.21,56816.0,78.7933,78.8817,78.7227,78.811,56816.0
2020-07-08 11:40:00,89.23,89.37,89.11,89.35,47399.0,78.8287,78.9523,78.7227,78.9347,47399.0
2020-07-08 11:50:00,89.37,89.45,89.25,89.37,32688.0,78.9523,79.023,78.8463,78.9523,32688.0
2020-07-08 12:00:00,89.4,89.46,89.16,89.19,36994.0,78.9789,79.0319,78.7668,78.7933,36994.0
2020-07-08 12:10:00,89.19,89.31,88.98,89.13,62523.0,78.7933,78.8993,78.6078,78.7403,62523.0
2020-07-08 12:20:00,89.12,89.26,88.98,89.1,48915.0,78.7315,78.8552,78.6078,78.7138,48915.0
2020-07-08 12:30:00,89.11,89.29,89.06,89.07,45766.0,78.7227,78.8817,78.6785,78.6873,45766.0
2020-07-08 12:40:00,89.09,89.11,88.91,88.92,33783.0,78.705,78.7227,78.546,78.5548,33783.0
2020-07-08 12:50:00,88.93,88.94,88.58,88.7,33750.0,78.5636,78.5725,78.2544,78.3604,33750.0
2020-07-08 13:00:00,88.67,88.77,88.61,88.75,18441.0,78.3339,78.4223,78.2809,78.4046,18441.0
2020-07-08 13:10:00,88.75,88.77,88.35,88.35,57997.0,78.4046,78.4223,78.0512,78.0512,57997.0
2020-07-08 13:20:00,88.34,88.39,88.08,88.12,64766.0,78.0424,78.0866,77.8127,77.8481,64766.0
2020-07-08 13:30:00,88.1,88.29,88.05,88.12,98648.0,77.8304,77.9982,77.7862,77.8481,98648.0
2020-07-08 13:40:00,88.11,88.17,87.9,87.9,84742.0,77.8392,77.8922,77.6537,77.6537,84742.0
2020-07-08 13:50:00,87.89,87.98,87.77,87.78,128594.0,77.6449,77.7244,77.5389,77.5477,128594.0
2020-07-08 14:00:00,87.78,87.88,87.69,87.74,98358.0,77.5477,77.636,77.4682,77.5124,98358.0
2020-07-08 14:10:00,87.73,88.19,87.7,88.17,125196.0,77.5035,77.9099,77.477,77.8922,125196.0
2020-07-08 14:20:00,88.15,88.39,88.09,88.17,62009.0,77.8746,78.0866,77.8216,77.8922,62009.0
2020-07-08 14:30:00,88.18,88.3,88.11,88.15,61381.0,77.9011,78.0071,77.8392,77.8746,61381.0
2020-07-08 14:40:00,88.14,88.17,88.04,88.12,38562.0,77.8657,77.8922,77.7774,77.8481,38562.0
2020-07-08 14:50:00,88.14,88.24,88.1,88.18,54491.0,77.8657,77.9541,77.8304,77.9011,54491.0
2020-07-08 15:00:00,88.19,88.27,88.01,88.08,161522.0,77.9099,77.9806,77.7509,77.8127,161522.0
2020-07-08 15:10:00,88.07,88.19,87.96,88.02,75336.0,77.8039,77.9099,77.7067,77.7597,75336.0
2020-07-08 15:20:00,88.03,88.3,87.95,88.27,145466.0,77.7685,78.0071,77.6979,77.9806,145466.0
2020-07-08 15:30:00,88.28,88.5,88.27,88.46,114564.0,77.9894,78.1838,77.9806,78.1484,114564.0
2020-07-08 15:40:00,88.46,88.86,88.38,88.68,146072.0,78.1484,78.5018,78.0777,78.3428,146072.0
2020-07-08 15:50:00,88.7,88.78,88.18,88.21,539644.0,78.3604,78.4311,77.9011,77.9276,539644.0
2020-07-09 09:30:00,88.57,88.79,87.2,87.27,85533.0,78.2456,78.44,77.0353,77.0971,85533.0
2020-07-09 09:40:00,87.3,87.31,86.58,86.78,92721.0,77.1236,77.1325,76.4876,76.6643,92721.0
2020-07-09 09:50:00,86.83,87.01,86.69,86.7,52263.0,76.7084,76.8674,76.5847,76.5936,52263.0
2020-07-09 10:00:00,86.64,87.17,86.64,86.98,96089.0,76.5406,77.0088,76.5406,76.8409,96089.0
2020-07-09 10:10:00,86.99,86.99,86.25,86.29,67371.0,76.8498,76.8498,76.196,76.2314,67371.0
2020-07-09 10:20:00,86.28,86.62,86.21,86.34,46308.0,76.2225,76.5229,76.1607,76.2755,46308.0
2020-07-09 10:30:00,86.32,86.36,85.79,85.87,95532.0,76.2579,76.2932,75.7897,75.8603,95532.0
2020-07-09 10:40:00,85.88,85.89,85.47,85.54,61816.0,75.8692,75.878,75.507,75.5688,61816.0
2020-07-09 10:50:00,85.53,85.75,85.32,85.42,60627.0,75.56,75.7543,75.3744,75.4628,60627.0
2020-07-09 11:00:00,85.43,85.59,85.1,85.49,90241.0,75.4716,75.613,75.1801,75.5246,90241.0
2020-07-09 11:10:00,85.6,85.64,85.12,85.15,45552.0,75.6218,75.6571,75.1978,75.2243,45552.0
2020-07-09 11:20:00,85.14,85.53,84.97,85.52,65349.0,75.2154,75.56,75.0652,75.5511,65349.0
2020-07-09 11:30:00,85.51,85.65,85.36,85.36,47833.0,75.5423,75.666,75.4098,75.4098,47833.0
2020-07-09 11:40:00,85.38,85.5,85.1,85.37,58260.0,75.4275,75.5335,75.1801,75.4186,58260.0
2020-07-09 11:50:00,85.37,85.53,85.28,85.31,40422.0,75.4186,75.56,75.3391,75.3656,40422.0
2020-07-09 12:00:00,85.32,85.92,85.31,85.83,48865.0,75.3744,75.9045,75.3656,75.825,48865.0
2020-07-09 12:10:00,85.84,85.96,85.75,85.82,26091.0,75.8338,75.9398,75.7543,75.8162,26091.0
2020-07-09 12:20:00,85.82,85.83,85.57,85.57,22916.0,75.8162,75.825,75.5953,75.5953,22916.0
2020-07-09 12:30:00,85.54,85.75,85.44,85.45,29290.0,75.5688,75.7543,75.4805,75.4893,29290.0
2020-07-09 12:40:00,85.48,85.6,85.27,85.33,35905.0,75.5158,75.6218,75.3303,75.3833,35905.0
2020-07-09 12:50:00,85.31,85.36,85.11,85.24,28634.0,75.3656,75.4098,75.1889,75.3038,28634.0
2020-07-09 13:00:00,85.2,85.29,85.11,85.26,24853.0,75.2684,75.3479,75.1889,75.3214,24853.0
2020-07-09 13:10:00,85.28,85.55,85.26,85.48,32532.0,75.3391,75.5776,75.3214,75.5158,32532.0
2020-07-09 13:20:00,85.48,85.48,85.11,85.14,30515.0,75.5158,75.5158,75.1889,75.2154,30515.0
2020-07-09 13:30:00,85.13,85.39,85.0,85.29,42127.0,75.2066,75.4363,75.0917,75.3479,42127.0
2020-07-09 13:40:00,85.33,85.46,85.12,85.39,42919.0,75.3833,75.4981,75.1978,75.4363,42919.0
2020-07-09 13:50:00,85.39,85.55,85.36,85.45,52703.0,75.4363,75.5776,75.4098,75.4893,52703.0
2020-07-09 14:00:00,85.42,85.51,85.37,85.44,24778.0,75.4628,75.5423,75.4186,75.4805,24778.0
2020-07-09 14:10:00,85.45,85.89,85.4,85.86,45628.0,75.4893,75.878,75.4451,75.8515,45628.0
2020-07-09 14:20:00,85.87,86.02,85.73,85.97,45023.0,75.8603,75.9928,75.7367,75.9487,45023.0
2020-07-09 14:30:00,85.95,85.98,85.69,85.72,38653.0,75.931,75.9575,75.7013,75.7278,38653.0
2020-07-09 14:40:00,85.72,85.84,85.5,85.83,35322.0,75.7278,75.8338,75.5335,75.825,35322.0
2020-07-09 14:50:00,85.82,85.96,85.76,85.8,61595.0,75.8162,75.9398,75.7632,75.7985,61595.0
2020-07-09 15:00:00,85.8,85.88,85.62,85.62,37668.0,75.7985,75.8692,75.6395,75.6395,37668.0
2020-07-09 15:10:00,85.61,85.78,85.49,85.6,39409.0,75.6306,75.7808,75.5246,75.6218,39409.0
2020-07-09 15:20:00,85.58,85.61,85.41,85.59,44560.0,75.6041,75.6306,75.454,75.613,44560.0
2020-07-09 15:30:00,85.56,85.68,85.33,85.63,82965.0,75.5865,75.6925,75.3833,75.6483,82965.0
2020-07-09 15:40:00,85.62,86.0,85.48,85.97,82863.0,75.6395,75.9752,75.5158,75.9487,82863.0
2020-07-09 15:50:00,85.95,85.96,85.59,85.81,214861.0,75.931,75.9398,75.613,75.8073,214861.0
2020-07-10 09:30:00,86.24,86.35,85.69,86.34,85564.0,76.1872,76.2844,75.7013,76.2755,85564.0
2020-07-10 09:40:00,86.34,86.89,86.33,86.54,53340.0,76.2755,76.7614,76.2667,76.4522,53340.0
2020-07-10 09:50:00,86.54,86.63,86.22,86.55,48469.0,76.4522,76.5317,76.1695,76.4611,48469.0
2020-07-10 10:00:00,86.51,86.51,86.01,86.04,52583.0,76.4257,76.4257,75.984,76.0105,52583.0
2020-07-10 10:10:00,86.02,86.54,86.02,86.28,46320.0,75.9928,76.4522,75.9928,76.2225,46320.0
2020-07-10 10:20:00,86.27,86.43,86.06,86.25,46705.0,76.2137,76.3551,76.0282,76.196,46705.0
2020-07-10 10:30:00,86.26,86.47,86.14,86.14,50323.0,76.2049,76.3904,76.0989,76.0989,50323.0
2020-07-10 10:40:00,86.14,86.78,86.06,86.62,86038.0,76.0989,76.6643,76.0282,76.5229,86038.0
2020-07-10 10:50:00,86.63,86.63,86.44,86.58,30663.0,76.5317,76.5317,76.3639,76.4876,30663.0
2020-07-10 11:00:00,86.61,86.91,86.48,86.91,44220.0,76.5141,76.7791,76.3992,76.7791,44220.0
2020-07-10 11:10:00,86.9,87.06,86.87,87.04,39530.0,76.7703,76.9116,76.7438,76.8939,39530.0
2020-07-10 11:20:00,87.07,87.39,87.06,87.39,37887.0,76.9205,77.2032,76.9116,77.2032,37887.0
2020-07-10 11:30:00,87.37,87.41,86.84,87.02,31233.0,77.1855,77.2208,76.7173,76.8763,31233.0
2020-07-10 11:40:00,87.08,87.24,87.0,87.2,17222.0,76.9293,77.0706,76.8586,77.0353,17222.0
2020-07-10 11:50:00,87.19,87.25,87.09,87.18,21558.0,77.0265,77.0795,76.9381,77.0176,21558.0
2020-07-10 12:00:00,87.19,87.37,87.06,87.35,27788.0,77.0265,77.1855,76.9116,77.1678,27788.0
2020-07-10 12:10:00,87.34,87.41,87.23,87.23,22598.0,77.159,77.2208,77.0618,77.0618,22598.0
2020-07-10 12:20:00,87.24,87.24,86.95,87.0,22696.0,77.0706,77.0706,76.8144,76.8586,22696.0
2020-07-10 12:30:00,86.98,87.14,86.88,87.11,40570.0,76.8409,76.9823,76.7526,76.9558,40570.0
2020-07-10 12:40:00,87.1,87.28,86.94,87.26,16661.0,76.947,77.106,76.8056,77.0883,16661.0
2020-07-10 12:50:00,87.25,87.36,87.23,87.29,41675.0,77.0795,77.1766,77.0618,77.1148,41675.0
2020-07-10 13:00:00,87.28,87.38,87.23,87.34,24817.0,77.106,77.1943,77.0618,77.159,24817.0
2020-07-10 13:10:00,87.36,87.37,87.05,87.12,19025.0,77.1766,77.1855,76.9028,76.9646,19025.0
2020-07-10 13:20:00,87.09,87.19,87.02,87.13,29164.0,76.9381,77.0265,76.8763,76.9735,29164.0
2020-07-10 13:30:00,87.15,87.19,87.03,87.09,24301.0,76.9911,77.0265,76.8851,76.9381,24301.0
2020-07-10 13:40:00,87.1,87.23,87.1,87.19,26469.0,76.947,77.0618,76.947,77.0265,26469.0
2020-07-10 13:50:00,87.17,87.34,87.14,87.23,100269.0,77.0088,77.159,76.9823,77.0618,100269.0
2020-07-10 14:00:00,87.22,87.51,87.15,87.4,54730.0,77.053,77.3092,76.9911,77.212,54730.0
2020-07-10 14:10:00,87.38,87.5,87.35,87.4,19338.0,77.1943,77.3003,77.1678,77.212,19338.0
2020-07-10 14:20:00,87.41,87.41,87.24,87.4,48739.0,77.2208,77.2208,77.0706,77.212,48739.0
2020-07-10 14:30:00,87.42,87.53,87.42,87.45,31100.0,77.2297,77.3268,77.2297,77.2562,31100.0
2020-07-10 14:40:00,87.45,87.51,87.33,87.33,37641.0,77.2562,77.3092,77.1501,77.1501,37641.0
2020-07-10 14:50:00,87.32,87.41,87.23,87.23,24498.0,77.1413,77.2208,77.0618,77.0618,24498.0
2020-07-10 15:00:00,87.24,87.34,87.1,87.29,34742.0,77.0706,77.159,76.947,77.1148,34742.0
2020-07-10 15:10:00,87.29,87.33,87.24,87.29,77393.0,77.1148,77.1501,77.0706,77.1148,77393.0
2020-07-10 15:20:00,87.29,87.31,87.18,87.2,63438.0,77.1148,77.1325,77.0176,77.0353,63438.0
2020-07-10 15:30:00,87.2,87.28,86.9,86.97,83263.0,77.0353,77.106,76.7703,76.8321,83263.0
2020-07-10 15:40:00,86.98,86.98,86.83,86.91,126993.0,76.8409,76.8409,76.7084,76.7791,126993.0
2020-07-10 15:50:00,86.93,87.05,86.81,86.94,238738.0,76.7968,76.9028,76.6908,76.8056,238738.0
2020-07-13 09:30:00,88.27,88.5,87.15,87.15,109318.0,77.9806,78.1838,76.9911,76.9911,109318.0
2020-07-13 09:40:00,87.19,87.2,86.37,86.45,64024.0,77.0265,77.0353,76.3021,76.3727,64024.0
2020-07-13 09:50:00,86.5,87.07,86.44,86.67,87703.0,76.4169,76.9205,76.3639,76.5671,87703.0
2020-07-13 10:00:00,86.66,86.87,86.57,86.86,72287.0,76.5582,76.7438,76.4787,76.7349,72287.0
2020-07-13 10:10:00,86.93,87.33,86.92,87.17,53521.0,76.7968,77.1501,76.7879,77.0088,53521.0
2020-07-13 10:20:00,87.19,87.56,87.17,87.42,80213.0,77.0265,77.3533,77.0088,77.2297,80213.0
2020-07-13 10:30:00,87.43,87.52,87.08,87.09,68623.0,77.2385,77.318,76.9293,76.9381,68623.0
2020-07-13 10:40:00,87.06,87.39,86.89,87.37,41902.0,76.9116,77.2032,76.7614,77.1855,41902.0
2020-07-13 10:50:00,87.35,87.7,87.21,87.7,37074.0,77.1678,77.477,77.0441,77.477,37074.0
2020-07-13 11:00:00,87.69,87.71,87.46,87.46,30418.0,77.4682,77.4858,77.265,77.265,30418.0
2020-07-13 11:10:00,87.44,87.65,87.4,87.55,29871.0,77.2473,77.4328,77.212,77.3445,29871.0
2020-07-13 11:20:00,87.55,87.92,87.51,87.92,54598.0,77.3445,77.6714,77.3092,77.6714,54598.0
2020-07-13 11:30:00,87.91,88.14,87.77,88.03,51575.0,77.6625,77.8657,77.5389,77.7685,51575.0
2020-07-13 11:40:00,88.06,88.17,87.91,87.94,42310.0,77.7951,77.8922,77.6625,77.689,42310.0
2020-07-13 11:50:00,87.99,88.07,87.91,87.91,15980.0,77.7332,77.8039,77.6625,77.6625,15980.0
2020-07-13 12:00:00,87.9,88.17,87.9,88.11,24176.0,77.6537,77.8922,77.6537,77.8392,24176.0
2020-07-13 12:10:00,88.1,88.41,88.1,88.35,33384.0,77.8304,78.1043,77.8304,78.0512,33384.0
2020-07-13 12:20:00,88.35,88.36,88.23,88.26,20914.0,78.0512,78.0601,77.9452,77.9717,20914.0
2020-07-13 12:30:00,88.24,88.52,88.24,88.51,19265.0,77.9541,78.2014,77.9541,78.1926,19265.0
2020-07-13 12:40:00,88.48,88.73,88.48,88.67,16731.0,78.1661,78.387,78.1661,78.3339,16731.0
2020-07-13 12:50:00,88.67,88.91,88.63,88.91,24229.0,78.3339,78.546,78.2986,78.546,24229.0
2020-07-13 13:00:00,88.92,88.95,88.79,88.8,23007.0,78.5548,78.5813,78.44,78.4488,23007.0
2020-07-13 13:10:00,88.82,89.04,88.74,89.03,16413.0,78.4665,78.6608,78.3958,78.652,16413.0
2020-07-13 13:20:00,89.04,89.04,88.86,88.9,18039.0,78.6608,78.6608,78.5018,78.5371,18039.0
2020-07-13 13:30:00,88.91,89.25,88.88,89.17,39375.0,78.546,78.8463,78.5195,78.7757,39375.0
2020-07-13 13:40:00,89.14,89.4,89.1,89.28,20449.0,78.7492,78.9789,78.7138,78.8728,20449.0
2020-07-13 13:50:00,89.3,89.35,89.21,89.26,16492.0,78.8905,78.9347,78.811,78.8552,16492.0
2020-07-13 14:00:00,89.22,89.33,89.14,89.18,19243.0,78.8198,78.917,78.7492,78.7845,19243.0
2020-07-13 14:10:00,89.19,89.26,89.01,89.2,16883.0,78.7933,78.8552,78.6343,78.8022,16883.0
2020-07-13 14:20:00,89.18,89.35,89.1,89.32,27750.0,78.7845,78.9347,78.7138,78.9082,27750.0
2020-07-13 14:30:00,89.33,89.47,89.2,89.36,23618.0,78.917,79.0407,78.8022,78.9435,23618.0
2020-07-13 14:40:00,89.36,89.49,89.28,89.47,27901.0,78.9435,79.0584,78.8728,79.0407,27901.0
2020-07-13 14:50:00,89.44,89.53,89.3,89.37,31516.0,79.0142,79.0937,78.8905,78.9523,31516.0
2020-07-13 15:00:00,89.38,89.39,88.91,89.0,38841.0,78.9612,78.97,78.546,78.6255,38841.0
2020-07-13 15:10:00,89.0,89.2,88.98,89.03,32226.0,78.6255,78.8022,78.6078,78.652,32226.0
2020-07-13 15:20:00,89.02,89.04,88.73,88.73,41051.0,78.6431,78.6608,78.387,78.387,41051.0
2020-07-13 15:30:00,88.71,88.81,88.36,88.38,72636.0,78.3693,78.4576,78.0601,78.0777,72636.0
2020-07-13 15:40:00,88.38,88.81,88.35,88.42,123047.0,78.0777,78.4576,78.0512,78.1131,123047.0
2020-07-13 15:50:00,88.43,88.68,88.29,88.5,251362.0,78.1219,78.3428,77.9982,78.1838,251362.0
2020-07-14 09:30:00,88.39,88.99,88.3,88.99,68521.0,78.0866,78.6166,78.0071,78.6166,68521.0
2020-07-14 09:40:00,89.14,89.15,88.59,88.89,51661.0,78.7492,78.758,78.2633,78.5283,51661.0
2020-07-14 09:50:00,88.9,89.44,88.68,89.34,48955.0,78.5371,79.0142,78.3428,78.9258,48955.0
2020-07-14 10:00:00,89.37,89.82,89.22,89.52,53620.0,78.9523,79.3499,78.8198,79.0849,53620.0
2020-07-14 10:10:00,89.53,90.22,89.53,90.05,44531.0,79.0937,79.7033,79.0937,79.5531,44531.0
2020-07-14 10:20:00,90.05,90.28,89.82,89.93,38117.0,79.5531,79.7563,79.3499,79.4471,38117.0
2020-07-14 10:30:00,89.96,90.36,89.92,90.29,28681.0,79.4736,79.8269,79.4382,79.7651,28681.0
2020-07-14 10:40:00,90.31,90.42,89.76,89.85,33450.0,79.7828,79.88,79.2969,79.3764,33450.0
2020-07-14 10:50:00,89.79,90.23,89.75,89.87,54922.0,79.3234,79.7121,79.2881,79.3941,54922.0
2020-07-14 11:00:00,89.89,90.35,89.83,90.23,23511.0,79.4117,79.8181,79.3587,79.7121,23511.0
2020-07-14 11:10:00,90.23,90.24,89.94,90.04,28946.0,79.7121,79.7209,79.4559,79.5442,28946.0
2020-07-14 11:20:00,90.07,90.11,89.83,89.84,25320.0,79.5707,79.6061,79.3587,79.3676,25320.0
2020-07-14 11:30:00,89.82,90.16,89.78,89.84,27273.0,79.3499,79.6503,79.3146,79.3676,27273.0
2020-07-14 11:40:00,89.83,90.13,89.76,89.79,26837.0,79.3587,79.6238,79.2969,79.3234,26837.0
2020-07-14 11:50:00,89.78,89.92,89.68,89.73,26297.0,79.3146,79.4382,79.2262,79.2704,26297.0
2020-07-14 12:00:00,89.75,89.81,89.54,89.58,19738.0,79.2881,79.3411,79.1025,79.1379,19738.0
2020-07-14 12:10:00,89.62,89.71,89.56,89.7,12948.0,79.1732,79.2527,79.1202,79.2439,12948.0
2020-07-14 12:20:00,89.68,89.73,89.46,89.52,18848.0,79.2262,79.2704,79.0319,79.0849,18848.0
2020-07-14 12:30:00,89.54,89.56,89.34,89.4,18952.0,79.1025,79.1202,78.9258,78.9789,18952.0
2020-07-14 12:40:00,89.41,89.62,89.37,89.48,27839.0,78.9877,79.1732,78.9523,79.0495,27839.0
2020-07-14 12:50:00,89.49,89.55,89.35,89.37,45965.0,79.0584,79.1114,78.9347,78.9523,45965.0
2020-07-14 13:00:00,89.37,89.56,89.37,89.44,21969.0,78.9523,79.1202,78.9523,79.0142,21969.0
2020-07-14 13:10:00,89.46,89.46,89.34,89.4,14689.0,79.0319,79.0319,78.9258,78.9789,14689.0
2020-07-14 13:20:00,89.41,89.55,89.36,89.45,18584.0,78.9877,79.1114,78.9435,79.023,18584.0
2020-07-14 13:30:00,89.42,89.55,89.31,89.55,13591.0,78.9965,79.1114,78.8993,79.1114,13591.0
2020-07-14 13:40:00,89.54,89.64,89.46,89.53,18241.0,79.1025,79.1909,79.0319,79.0937,18241.0
2020-07-14 13:50:00,89.51,89.59,89.3,89.48,27944.0,79.076,79.1467,78.8905,79.0495,27944.0
2020-07-14 14:00:00,89.45,89.77,89.39,89.61,18430.0,79.023,79.3057,78.97,79.1644,18430.0
2020-07-14 14:10:00,89.64,89.85,89.6,89.82,14184.0,79.1909,79.3764,79.1555,79.3499,14184.0
2020-07-14 14:20:00,89.81,89.89,89.6,89.6,19378.0,79.3411,79.4117,79.1555,79.1555,19378.0
2020-07-14 14:30:00,89.61,89.68,89.52,89.55,18491.0,79.1644,79.2262,79.0849,79.1114,18491.0
2020-07-14 14:40:00,89.57,89.6,89.34,89.39,17443.0,79.129,79.1555,78.9258,78.97,17443.0
2020-07-14 14:50:00,89.41,89.64,89.39,89.63,25518.0,78.9877,79.1909,78.97,79.182,25518.0
2020-07-14 15:00:00,89.6,89.66,89.35,89.53,27704.0,79.1555,79.2085,78.9347,79.0937,27704.0
2020-07-14 15:10:00,89.54,89.61,89.4,89.48,39512.0,79.1025,79.1644,78.9789,79.0495,39512.0
2020-07-14 15:20:00,89.48,89.74,89.47,89.68,33247.0,79.0495,79.2792,79.0407,79.2262,33247.0
2020-07-14 15:30:00,89.69,89.81,89.58,89.63,70817.0,79.235,79.3411,79.1379,79.182,70817.0
2020-07-14 15:40:00,89.6,89.72,89.56,89.67,78245.0,79.1555,79.2615,79.1202,79.2174,78245.0
2020-07-14 15:50:00,89.7,89.82,89.61,89.72,262377.0,79.2439,79.3499,79.1644,79.2615,262377.0
2020-07-15 09:30:00,91.93,91.93,89.82,90.04,70669.0,81.2139,81.2139,79.3499,79.5442,70669.0
2020-07-15 09:40:00,89.97,90.2,89.35,89.89,30915.0,79.4824,79.6856,78.9347,79.4117,30915.0
2020-07-15 09:50:00,89.91,90.73,89.9,90.72,35204.0,79.4294,80.1538,79.4206,80.145,35204.0
2020-07-15 10:00:00,90.7,90.7,90.16,90.52,40545.0,80.1273,80.1273,79.6503,79.9683,40545.0
2020-07-15 10:10:00,90.51,90.99,90.27,90.99,39795.0,79.9595,80.3835,79.7474,80.3835,39795.0
2020-07-15 10:20:00,91.0,91.31,91.0,91.3,24105.0,80.3923,80.6662,80.3923,80.6574,24105.0
2020-07-15 10:30:00,91.28,91.36,91.11,91.21,19574.0,80.6397,80.7104,80.4895,80.5779,19574.0
2020-07-15 10:40:00,91.2,91.36,90.87,90.94,23746.0,80.569,80.7104,80.2775,80.3393,23746.0
2020-07-15 10:50:00,90.93,91.19,90.93,91.15,16440.0,80.3305,80.5602,80.3305,80.5249,16440.0
2020-07-15 11:00:00,91.19,91.37,91.1,91.23,26703.0,80.5602,80.7192,80.4807,80.5955,26703.0
2020-07-15 11:10:00,91.25,91.32,90.92,91.03,17901.0,80.6132,80.675,80.3217,80.4188,17901.0
2020-07-15 11:20:00,91.0,91.0,90.67,90.83,15204.0,80.3923,80.3923,80.1008,80.2422,15204.0
2020-07-15 11:30:00,90.81,90.95,90.67,90.7,20762.0,80.2245,80.3482,80.1008,80.1273,20762.0
2020-07-15 11:40:00,90.66,90.87,90.51,90.66,15272.0,80.092,80.2775,79.9595,80.092,15272.0
2020-07-15 11:50:00,90.69,90.88,90.63,90.66,16833.0,80.1185,80.2863,80.0655,80.092,16833.0
2020-07-15 12:00:00,90.66,90.66,90.41,90.52,25534.0,80.092,80.092,79.8711,79.9683,25534.0
2020-07-15 12:10:00,90.51,90.71,90.42,90.68,19177.0,79.9595,80.1361,79.88,80.1096,19177.0
2020-07-15 12:20:00,90.67,90.73,90.46,90.51,29826.0,80.1008,80.1538,79.9153,79.9595,29826.0
2020-07-15 12:30:00,90.5,90.56,90.18,90.22,29918.0,79.9506,80.0036,79.6679,79.7033,29918.0
2020-07-15 12:40:00,90.19,90.57,90.16,90.47,27477.0,79.6768,80.0125,79.6503,79.9241,27477.0
2020-07-15 12:50:00,90.49,90.49,90.29,90.41,21758.0,79.9418,79.9418,79.7651,79.8711,21758.0
2020-07-15 13:00:00,90.4,90.69,90.4,90.65,16892.0,79.8623,80.1185,79.8623,80.0831,16892.0
2020-07-15 13:10:00,90.69,90.7,90.56,90.69,21121.0,80.1185,80.1273,80.0036,80.1185,21121.0
2020-07-15 13:20:00,90.69,90.7,90.61,90.65,46390.0,80.1185,80.1273,80.0478,80.0831,46390.0
2020-07-15 13:30:00,90.65,90.7,90.6,90.7,53797.0,80.0831,80.1273,80.039,80.1273,53797.0
2020-07-15 13:40:00,90.7,90.72,90.47,90.49,36414.0,80.1273,80.145,79.9241,79.9418,36414.0
2020-07-15 13:50:00,90.46,90.55,90.35,90.39,15785.0,79.9153,79.9948,79.8181,79.8534,15785.0
2020-07-15 14:00:00,90.38,90.56,90.27,90.28,29284.0,79.8446,80.0036,79.7474,79.7563,29284.0
2020-07-15 14:10:00,90.29,90.42,89.99,90.2,47357.0,79.7651,79.88,79.5001,79.6856,47357.0
2020-07-15 14:20:00,90.11,90.24,90.11,90.14,15543.0,79.6061,79.7209,79.6061,79.6326,15543.0
2020-07-15 14:30:00,90.14,90.35,90.12,90.16,16002.0,79.6326,79.8181,79.6149,79.6503,16002.0
2020-07-15 14:40:00,90.19,90.32,90.16,90.26,18311.0,79.6768,79.7916,79.6503,79.7386,18311.0
2020-07-15 14:50:00,90.27,90.27,89.94,89.97,25485.0,79.7474,79.7474,79.4559,79.4824,25485.0
2020-07-15 15:00:00,89.96,90.14,89.93,90.02,45099.0,79.4736,79.6326,79.4471,79.5266,45099.0
2020-07-15 15:10:00,90.02,90.25,89.94,90.24,32991.0,79.5266,79.7298,79.4559,79.7209,32991.0
2020-07-15 15:20:00,90.22,90.45,90.18,90.38,44770.0,79.7033,79.9065,79.6679,79.8446,44770.0
2020-07-15 15:30:00,90.38,90.7,90.35,90.56,79383.0,79.8446,80.1273,79.8181,80.0036,79383.0
2020-07-15 15:40:00,90.54,90.65,90.37,90.64,74339.0,79.986,80.0831,79.8358,80.0743,74339.0
2020-07-15 15:50:00,90.66,90.67,90.12,90.13,270923.0,80.092,80.1008,79.6149,79.6238,270923.0
2020-07-16 09:30:00,89.77,90.43,89.65,90.28,72085.0,79.3057,79.8888,79.1997,79.7563,72085.0
2020-07-16 09:40:00,90.3,90.68,90.01,90.36,50875.0,79.7739,80.1096,79.5177,79.8269,50875.0
2020-07-16 09:50:00,90.38,91.13,90.32,90.79,37029.0,79.8446,80.5072,79.7916,80.2068,37029.0
2020-07-16 10:00:00,90.81,91.15,90.81,91.12,31063.0,80.2245,80.5249,80.2245,80.4984,31063.0
2020-07-16 10:10:00,91.1,91.58,91.1,91.41,54291.0,80.4807,80.9047,80.4807,80.7545,54291.0
2020-07-16 10:20:00,91.34,91.58,91.31,91.45,22867.0,80.6927,80.9047,80.6662,80.7899,22867.0
2020-07-16 10:30:00,91.44,91.87,91.35,91.87,48770.0,80.7811,81.1609,80.7015,81.1609,48770.0
2020-07-16 10:40:00,91.85,92.12,91.78,92.06,53740.0,81.1433,81.3818,81.0814,81.3288,53740.0
2020-07-16 10:50:00,92.09,92.8,92.0,92.69,57243.0,81.3553,81.9825,81.2758,81.8853,57243.0
2020-07-16 11:00:00,92.73,92.95,92.65,92.69,28772.0,81.9207,82.115,81.85,81.8853,28772.0
2020-07-16 11:10:00,92.71,93.02,92.46,92.62,45521.0,81.903,82.1769,81.6822,81.8235,45521.0
2020-07-16 11:20:00,92.61,92.7,92.5,92.5,72405.0,81.8147,81.8942,81.7175,81.7175,72405.0
2020-07-16 11:30:00,92.51,92.57,92.18,92.35,26987.0,81.7263,81.7793,81.4348,81.585,26987.0
2020-07-16 11:40:00,92.38,92.45,92.08,92.08,18534.0,81.6115,81.6733,81.3464,81.3464,18534.0
2020-07-16 11:50:00,92.11,92.3,92.07,92.16,15440.0,81.373,81.5408,81.3376,81.4171,15440.0
2020-07-16 12:00:00,92.14,92.21,91.96,92.13,21042.0,81.3995,81.4613,81.2404,81.3906,21042.0
2020-07-16 12:10:00,92.13,92.15,91.78,91.87,17979.0,81.3906,81.4083,81.0814,81.1609,17979.0
2020-07-16 12:20:00,91.85,92.02,91.85,91.98,13158.0,81.1433,81.2934,81.1433,81.2581,13158.0
2020-07-16 12:30:00,92.0,92.06,91.74,91.76,16891.0,81.2758,81.3288,81.0461,81.0638,16891.0
2020-07-16 12:40:00,91.74,91.83,91.62,91.8,15846.0,81.0461,81.1256,80.9401,81.0991,15846.0
2020-07-16 12:50:00,91.78,91.81,91.54,91.63,11662.0,81.0814,81.1079,80.8694,80.9489,11662.0
2020-07-16 13:00:00,91.65,91.77,91.61,91.72,15189.0,80.9666,81.0726,80.9312,81.0284,15189.0
2020-07-16 13:10:00,91.73,91.91,91.69,91.91,19964.0,81.0372,81.1963,81.0019,81.1963,19964.0
2020-07-16 13:20:00,91.88,91.95,91.68,91.72,22037.0,81.1698,81.2316,80.9931,81.0284,22037.0
2020-07-16 13:30:00,91.73,91.8,91.54,91.61,20289.0,81.0372,81.0991,80.8694,80.9312,20289.0
2020-07-16 13:40:00,91.6,91.82,91.6,91.72,18684.0,80.9224,81.1168,80.9224,81.0284,18684.0
2020-07-16 13:50:00,91.72,91.79,91.47,91.57,27044.0,81.0284,81.0903,80.8076,80.8959,27044.0
2020-07-16 14:00:00,91.56,91.76,91.54,91.76,32639.0,80.8871,81.0638,80.8694,81.0638,32639.0
2020-07-16 14:10:00,91.76,91.87,91.68,91.8,25948.0,81.0638,81.1609,80.9931,81.0991,25948.0
2020-07-16 14:20:00,91.8,91.82,91.67,91.7,27324.0,81.0991,81.1168,80.9842,81.0107,27324.0
2020-07-16 14:30:00,91.69,91.71,91.46,91.49,26967.0,81.0019,81.0196,80.7987,80.8252,26967.0
2020-07-16 14:40:00,91.51,91.61,91.4,91.4,25898.0,80.8429,80.9312,80.7457,80.7457,25898.0
2020-07-16 14:50:00,91.41,91.41,91.28,91.36,23732.0,80.7545,80.7545,80.6397,80.7104,23732.0
2020-07-16 15:00:00,91.38,91.45,91.28,91.42,33632.0,80.728,80.7899,80.6397,80.7634,33632.0
2020-07-16 15:10:00,91.46,91.64,91.42,91.54,32991.0,80.7987,80.9577,80.7634,80.8694,32991.0
2020-07-16 15:20:00,91.53,91.71,91.49,91.69,31813.0,80.8606,81.0196,80.8252,81.0019,31813.0
2020-07-16 15:30:00,91.71,91.77,91.51,91.73,42636.0,81.0196,81.0726,80.8429,81.0372,42636.0
2020-07-16 15:40:00,91.73,91.97,91.66,91.68,64226.0,81.0372,81.2493,80.9754,80.9931,64226.0
2020-07-16 15:50:00,91.68,91.93,91.58,91.61,133768.0,80.9931,81.2139,80.9047,80.9312,133768.0
2020-07-17 09:30:00,92.02,92.08,91.15,91.15,112660.0,81.2934,81.3464,80.5249,80.5249,112660.0
2020-07-17 09:40:00,91.17,91.74,91.14,91.44,19342.0,80.5425,81.0461,80.516,80.7811,19342.0
2020-07-17 09:50:00,91.4,91.46,90.76,90.89,24390.0,80.7457,80.7987,80.1803,80.2952,24390.0
2020-07-17 10:00:00,90.81,90.96,90.55,90.57,25614.0,80.2245,80.357,79.9948,80.0125,25614.0
2020-07-17 10:10:00,90.56,90.88,90.51,90.81,30647.0,80.0036,80.2863,79.9595,80.2245,30647.0
2020-07-17 10:20:00,90.79,90.84,90.25,90.41,40659.0,80.2068,80.251,79.7298,79.8711,40659.0
2020-07-17 10:30:00,90.38,90.6,90.16,90.6,32278.0,79.8446,80.039,79.6503,80.039,32278.0
2020-07-17 10:40:00,90.58,90.59,90.32,90.59,25387.0,80.0213,80.0301,79.7916,80.0301,25387.0
2020-07-17 10:50:00,90.59,90.61,90.41,90.55,28621.0,80.0301,80.0478,79.8711,79.9948,28621.0
2020-07-17 11:00:00,90.54,90.71,90.38,90.4,19284.0,79.986,80.1361,79.8446,79.8623,19284.0
2020-07-17 11:10:00,90.42,90.65,90.35,90.44,17250.0,79.88,80.0831,79.8181,79.8976,17250.0
2020-07-17 11:20:00,90.44,90.61,90.33,90.53,23256.0,79.8976,80.0478,79.8004,79.9771,23256.0
2020-07-17 11:30:00,90.56,90.59,90.37,90.52,20519.0,80.0036,80.0301,79.8358,79.9683,20519.0
2020-07-17 11:40:00,90.52,90.71,90.52,90.55,20903.0,79.9683,80.1361,79.9683,79.9948,20903.0
2020-07-17 11:50:00,90.53,90.67,90.53,90.58,18454.0,79.9771,80.1008,79.9771,80.0213,18454.0
2020-07-17 12:00:00,90.59,90.82,90.57,90.8,20213.0,80.0301,80.2333,80.0125,80.2157,20213.0
2020-07-17 12:10:00,90.8,90.86,90.65,90.65,21332.0,80.2157,80.2687,80.0831,80.0831,21332.0
2020-07-17 12:20:00,90.66,90.96,90.65,90.95,24578.0,80.092,80.357,80.0831,80.3482,24578.0
2020-07-17 12:30:00,90.94,91.05,90.84,90.84,18047.0,80.3393,80.4365,80.251,80.251,18047.0
2020-07-17 12:40:00,90.84,91.05,90.81,91.01,17984.0,80.251,80.4365,80.2245,80.4012,17984.0
2020-07-17 12:50:00,90.97,91.08,90.91,90.98,14748.0,80.3658,80.463,80.3128,80.3747,14748.0
2020-07-17 13:00:00,90.97,91.09,90.92,91.05,13158.0,80.3658,80.4719,80.3217,80.4365,13158.0
2020-07-17 13:10:00,91.05,91.27,91.03,91.19,35486.0,80.4365,80.6309,80.4188,80.5602,35486.0
2020-07-17 13:20:00,91.12,91.21,91.07,91.14,17676.0,80.4984,80.5779,80.4542,80.516,17676.0
2020-07-17 13:30:00,91.15,91.21,90.89,90.95,22962.0,80.5249,80.5779,80.2952,80.3482,22962.0
2020-07-17 13:40:00,90.98,91.16,90.92,91.13,22152.0,80.3747,80.5337,80.3217,80.5072,22152.0
2020-07-17 13:50:00,91.12,91.12,90.9,90.9,16272.0,80.4984,80.4984,80.304,80.304,16272.0
2020-07-17 14:00:00,90.91,91.11,90.9,91.06,19483.0,80.3128,80.4895,80.304,80.4453,19483.0
2020-07-17 14:10:00,91.03,91.32,91.02,91.26,16831.0,80.4188,80.675,80.41,80.622,16831.0
2020-07-17 14:20:00,91.27,91.44,91.24,91.44,11553.0,80.6309,80.7811,80.6044,80.7811,11553.0
2020-07-17 14:30:00,91.46,91.46,91.24,91.27,17671.0,80.7987,80.7987,80.6044,80.6309,17671.0
2020-07-17 14:40:00,91.29,91.44,91.28,91.41,25803.0,80.6485,80.7811,80.6397,80.7545,25803.0
2020-07-17 14:50:00,91.41,91.5,91.33,91.38,25168.0,80.7545,80.8341,80.6839,80.728,25168.0
2020-07-17 15:00:00,91.37,91.55,91.36,91.5,21635.0,80.7192,80.8782,80.7104,80.8341,21635.0
2020-07-17 15:10:00,91.42,91.42,91.18,91.3,25640.0,80.7634,80.7634,80.5514,80.6574,25640.0
2020-07-17 15:20:00,91.33,91.69,91.33,91.69,33006.0,80.6839,81.0019,80.6839,81.0019,33006.0
2020-07-17 15:30:00,91.69,91.74,91.51,91.58,42214.0,81.0019,81.0461,80.8429,80.9047,42214.0
2020-07-17 15:40:00,91.58,91.77,91.56,91.61,56331.0,80.9047,81.0726,80.8871,80.9312,56331.0
2020-07-17 15:50:00,91.58,91.78,91.47,91.67,168096.0,80.9047,81.0814,80.8076,80.9842,168096.0
2020-07-20 09:30:00,91.26,92.06,91.07,91.92,55091.0,80.622,81.3288,80.4542,81.2051,55091.0
2020-07-20 09:40:00,91.97,91.99,91.69,91.76,31240.0,81.2493,81.2669,81.0019,81.0638,31240.0
2020-07-20 09:50:00,91.73,92.03,91.66,91.96,41920.0,81.0372,81.3023,80.9754,81.2404,41920.0
2020-07-20 10:00:00,92.04,92.21,91.87,91.88,33972.0,81.3111,81.4613,81.1609,81.1698,33972.0
2020-07-20 10:10:00,91.9,92.09,91.79,91.79,32628.0,81.1874,81.3553,81.0903,81.0903,32628.0
2020-07-20 10:20:00,91.8,91.8,91.51,91.74,22175.0,81.0991,81.0991,80.8429,81.0461,22175.0
2020-07-20 10:30:00,91.76,92.13,91.75,92.09,20496.0,81.0638,81.3906,81.0549,81.3553,20496.0
2020-07-20 10:40:00,92.09,92.22,92.0,92.16,30499.0,81.3553,81.4701,81.2758,81.4171,30499.0
2020-07-20 10:50:00,92.16,92.18,92.0,92.06,51527.0,81.4171,81.4348,81.2758,81.3288,51527.0
2020-07-20 11:00:00,92.04,92.04,91.77,91.8,43855.0,81.3111,81.3111,81.0726,81.0991,43855.0
2020-07-20 11:10:00,91.8,91.82,91.08,91.16,35030.0,81.0991,81.1168,80.463,80.5337,35030.0
2020-07-20 11:20:00,91.28,91.39,91.01,91.23,19235.0,80.6397,80.7369,80.4012,80.5955,19235.0
2020-07-20 11:30:00,91.22,91.26,91.1,91.26,15543.0,80.5867,80.622,80.4807,80.622,15543.0
2020-07-20 11:40:00,91.24,91.24,90.87,90.9,7965.0,80.6044,80.6044,80.2775,80.304,7965.0
2020-07-20 11:50:00,90.9,91.03,90.88,90.94,8373.0,80.304,80.4188,80.2863,80.3393,8373.0
2020-07-20 12:00:00,90.93,90.97,90.82,90.95,13593.0,80.3305,80.3658,80.2333,80.3482,13593.0
2020-07-20 12:10:00,90.91,91.05,90.83,91.05,24726.0,80.3128,80.4365,80.2422,80.4365,24726.0
2020-07-20 12:20:00,91.05,91.21,91.04,91.16,13545.0,80.4365,80.5779,80.4277,80.5337,13545.0
2020-07-20 12:30:00,91.12,91.36,91.09,91.34,12508.0,80.4984,80.7104,80.4719,80.6927,12508.0
2020-07-20 12:40:00,91.32,91.36,91.09,91.3,10586.0,80.675,80.7104,80.4719,80.6574,10586.0
2020-07-20 12:50:00,91.31,91.32,91.15,91.19,19954.0,80.6662,80.675,80.5249,80.5602,19954.0
2020-07-20 13:00:00,91.18,91.22,91.0,91.22,25098.0,80.5514,80.5867,80.3923,80.5867,25098.0
2020-07-20 13:10:00,91.22,91.36,91.22,91.34,11983.0,80.5867,80.7104,80.5867,80.6927,11983.0
2020-07-20 13:20:00,91.34,91.38,91.23,91.35,22433.0,80.6927,80.728,80.5955,80.7015,22433.0
2020-07-20 13:30:00,91.34,91.39,91.24,91.26,10954.0,80.6927,80.7369,80.6044,80.622,10954.0
2020-07-20 13:40:00,91.27,91.54,91.26,91.43,13610.0,80.6309,80.8694,80.622,80.7722,13610.0
2020-07-20 13:50:00,91.42,91.56,91.41,91.51,15469.0,80.7634,80.8871,80.7545,80.8429,15469.0
2020-07-20 14:00:00,91.51,91.57,91.37,91.48,15314.0,80.8429,80.8959,80.7192,80.8164,15314.0
2020-07-20 14:10:00,91.48,91.5,91.28,91.35,8219.0,80.8164,80.8341,80.6397,80.7015,8219.0
2020-07-20 14:20:00,91.34,91.41,91.3,91.41,12053.0,80.6927,80.7545,80.6574,80.7545,12053.0
2020-07-20 14:30:00,91.42,91.46,91.28,91.28,18555.0,80.7634,80.7987,80.6397,80.6397,18555.0
2020-07-20 14:40:00,91.27,91.28,91.11,91.21,21718.0,80.6309,80.6397,80.4895,80.5779,21718.0
2020-07-20 14:50:00,91.2,91.24,91.01,91.02,15327.0,80.569,80.6044,80.4012,80.41,15327.0
2020-07-20 15:00:00,91.01,91.17,90.98,91.0,23595.0,80.4012,80.5425,80.3747,80.3923,23595.0
2020-07-20 15:10:00,91.01,91.15,90.91,91.11,15450.0,80.4012,80.5249,80.3128,80.4895,15450.0
2020-07-20 15:20:00,91.09,91.25,91.09,91.25,16808.0,80.4719,80.6132,80.4719,80.6132,16808.0
2020-07-20 15:30:00,91.22,91.42,91.16,91.25,29147.0,80.5867,80.7634,80.5337,80.6132,29147.0
2020-07-20 15:40:00,91.26,91.29,91.07,91.15,47782.0,80.622,80.6485,80.4542,80.5249,47782.0
2020-07-20 15:50:00,91.18,91.21,90.89,90.92,201321.0,80.5514,80.5779,80.2952,80.3217,201321.0
2020-07-21 09:30:00,91.43,91.92,91.28,91.9,36130.0,80.7722,81.2051,80.6397,81.1874,36130.0
2020-07-21 09:40:00,91.94,92.39,91.88,92.04,20752.0,81.2228,81.6203,81.1698,81.3111,20752.0
2020-07-21 09:50:00,92.08,92.08,91.55,91.7,15646.0,81.3464,81.3464,80.8782,81.0107,15646.0
2020-07-21 10:00:00,91.71,92.04,91.6,92.04,14605.0,81.0196,81.3111,80.9224,81.3111,14605.0
2020-07-21 10:10:00,92.02,92.19,91.75,91.85,11775.0,81.2934,81.4436,81.0549,81.1433,11775.0
2020-07-21 10:20:00,91.81,91.99,91.74,91.78,20911.0,81.1079,81.2669,81.0461,81.0814,20911.0
2020-07-21 10:30:00,91.8,92.2,91.8,92.17,18485.0,81.0991,81.4525,81.0991,81.426,18485.0
2020-07-21 10:40:00,92.15,92.38,92.06,92.37,23413.0,81.4083,81.6115,81.3288,81.6026,23413.0
2020-07-21 10:50:00,92.39,92.47,92.28,92.47,13731.0,81.6203,81.691,81.5231,81.691,13731.0
2020-07-21 11:00:00,92.48,92.69,92.47,92.6,13810.0,81.6998,81.8853,81.691,81.8058,13810.0
2020-07-21 11:10:00,92.58,92.76,92.57,92.64,18445.0,81.7882,81.9472,81.7793,81.8412,18445.0
2020-07-21 11:20:00,92.65,92.9,92.61,92.87,14616.0,81.85,82.0709,81.8147,82.0444,14616.0
2020-07-21 11:30:00,92.9,92.93,92.56,92.76,9841.0,82.0709,82.0974,81.7705,81.9472,9841.0
2020-07-21 11:40:00,92.77,92.81,92.63,92.71,9312.0,81.956,81.9914,81.8323,81.903,9312.0
2020-07-21 11:50:00,92.71,92.85,92.62,92.83,11736.0,81.903,82.0267,81.8235,82.009,11736.0
2020-07-21 12:00:00,92.78,92.9,92.65,92.65,9645.0,81.9649,82.0709,81.85,81.85,9645.0
2020-07-21 12:10:00,92.61,92.68,92.52,92.58,11844.0,81.8147,81.8765,81.7352,81.7882,11844.0
2020-07-21 12:20:00,92.58,92.62,92.45,92.57,9640.0,81.7882,81.8235,81.6733,81.7793,9640.0
2020-07-21 12:30:00,92.59,92.75,92.54,92.56,12372.0,81.797,81.9383,81.7528,81.7705,12372.0
2020-07-21 12:40:00,92.56,92.73,92.56,92.65,7582.0,81.7705,81.9207,81.7705,81.85,7582.0
2020-07-21 12:50:00,92.65,92.76,92.61,92.7,19281.0,81.85,81.9472,81.8147,81.8942,19281.0
2020-07-21 13:00:00,92.65,92.8,92.65,92.8,11084.0,81.85,81.9825,81.85,81.9825,11084.0
2020-07-21 13:10:00,92.8,92.83,92.69,92.8,31691.0,81.9825,82.009,81.8853,81.9825,31691.0
2020-07-21 13:20:00,92.76,92.84,92.68,92.71,13458.0,81.9472,82.0179,81.8765,81.903,13458.0
2020-07-21 13:30:00,92.67,92.7,92.32,92.35,44037.0,81.8677,81.8942,81.5585,81.585,44037.0
2020-07-21 13:40:00,92.29,92.34,92.09,92.09,29075.0,81.532,81.5761,81.3553,81.3553,29075.0
2020-07-21 13:50:00,92.05,92.05,91.83,91.87,20113.0,81.3199,81.3199,81.1256,81.1609,20113.0
2020-07-21 14:00:00,91.88,92.14,91.8,91.83,27228.0,81.1698,81.3995,81.0991,81.1256,27228.0
2020-07-21 14:10:00,91.76,91.86,91.66,91.74,15642.0,81.0638,81.1521,80.9754,81.0461,15642.0
2020-07-21 14:20:00,91.73,91.93,91.67,91.93,12548.0,81.0372,81.2139,80.9842,81.2139,12548.0
2020-07-21 14:30:00,91.89,91.98,91.75,91.82,24965.0,81.1786,81.2581,81.0549,81.1168,24965.0
2020-07-21 14:40:00,91.85,91.85,91.65,91.71,14662.0,81.1433,81.1433,80.9666,81.0196,14662.0
2020-07-21 14:50:00,91.71,91.75,91.59,91.7,21009.0,81.0196,81.0549,80.9136,81.0107,21009.0
2020-07-21 15:00:00,91.7,91.87,91.68,91.87,14874.0,81.0107,81.1609,80.9931,81.1609,14874.0
2020-07-21 15:10:00,91.87,91.92,91.71,91.77,19461.0,81.1609,81.2051,81.0196,81.0726,19461.0
2020-07-21 15:20:00,91.76,91.88,91.69,91.8,55611.0,81.0638,81.1698,81.0019,81.0991,55611.0
2020-07-21 15:30:00,91.78,91.94,91.72,91.8,37502.0,81.0814,81.2228,81.0284,81.0991,37502.0
2020-07-21 15:40:00,91.78,91.84,91.65,91.77,45134.0,81.0814,81.1344,80.9666,81.0726,45134.0
2020-07-21 15:50:00,91.74,91.87,91.52,91.85,126981.0,81.0461,81.1609,80.8517,81.1433,126981.0
2020-07-22 09:30:00,91.36,92.18,91.33,92.15,40823.0,80.7104,81.4348,80.6839,81.4083,40823.0
2020-07-22 09:40:00,92.21,92.63,92.11,92.4,20428.0,81.4613,81.8323,81.373,81.6291,20428.0
2020-07-22 09:50:00,92.34,92.61,92.33,92.46,21206.0,81.5761,81.8147,81.5673,81.6822,21206.0
2020-07-22 10:00:00,92.48,92.48,92.16,92.44,19377.0,81.6998,81.6998,81.4171,81.6645,19377.0
2020-07-22 10:10:00,92.4,92.73,92.39,92.57,50260.0,81.6291,81.9207,81.6203,81.7793,50260.0
2020-07-22 10:20:00,92.55,92.84,92.5,92.77,27457.0,81.7617,82.0179,81.7175,81.956,27457.0
2020-07-22 10:30:00,92.79,93.02,92.79,92.97,19788.0,81.9737,82.1769,81.9737,82.1327,19788.0
2020-07-22 10:40:00,92.99,93.32,92.99,93.23,30660.0,82.1504,82.4419,82.1504,82.3624,30660.0
2020-07-22 10:50:00,93.21,93.35,93.06,93.33,28694.0,82.3447,82.4684,82.2122,82.4507,28694.0
2020-07-22 11:00:00,93.33,93.38,92.95,93.0,20414.0,82.4507,82.4949,82.115,82.1592,20414.0
2020-07-22 11:10:00,92.97,93.1,92.88,92.93,23747.0,82.1327,82.2475,82.0532,82.0974,23747.0
2020-07-22 11:20:00,92.97,93.06,92.97,92.98,11524.0,82.1327,82.2122,82.1327,82.1415,11524.0
2020-07-22 11:30:00,93.0,93.07,92.93,93.06,19661.0,82.1592,82.221,82.0974,82.2122,19661.0
2020-07-22 11:40:00,93.08,93.21,93.05,93.2,14347.0,82.2299,82.3447,82.2034,82.3359,14347.0
2020-07-22 11:50:00,93.18,93.22,93.11,93.12,22183.0,82.3182,82.3536,82.2564,82.2652,22183.0
2020-07-22 12:00:00,93.1,93.21,92.83,92.87,22937.0,82.2475,82.3447,82.009,82.0444,22937.0
2020-07-22 12:10:00,92.86,93.09,92.85,93.03,11869.0,82.0355,82.2387,82.0267,82.1857,11869.0
2020-07-22 12:20:00,93.01,93.18,92.99,93.13,16792.0,82.168,82.3182,82.1504,82.2741,16792.0
2020-07-22 12:30:00,93.11,93.17,93.05,93.07,10605.0,82.2564,82.3094,82.2034,82.221,10605.0
2020-07-22 12:40:00,93.05,93.22,93.03,93.21,14766.0,82.2034,82.3536,82.1857,82.3447,14766.0
2020-07-22 12:50:00,93.24,93.36,93.24,93.36,10508.0,82.3712,82.4772,82.3712,82.4772,10508.0
2020-07-22 13:00:00,93.37,93.4,93.2,93.22,11368.0,82.4861,82.5126,82.3359,82.3536,11368.0
2020-07-22 13:10:00,93.25,93.25,93.06,93.15,14317.0,82.3801,82.3801,82.2122,82.2917,14317.0
2020-07-22 13:20:00,93.17,93.24,93.15,93.24,14216.0,82.3094,82.3712,82.2917,82.3712,14216.0
2020-07-22 13:30:00,93.23,93.3,93.14,93.16,16358.0,82.3624,82.4242,82.2829,82.3006,16358.0
2020-07-22 13:40:00,93.15,93.17,92.84,92.93,11102.0,82.2917,82.3094,82.0179,82.0974,11102.0
2020-07-22 13:50:00,92.92,92.99,92.89,92.95,13939.0,82.0885,82.1504,82.062,82.115,13939.0
2020-07-22 14:00:00,92.95,93.1,92.91,93.08,13484.0,82.115,82.2475,82.0797,82.2299,13484.0
2020-07-22 14:10:00,93.08,93.19,93.05,93.16,14552.0,82.2299,82.3271,82.2034,82.3006,14552.0
2020-07-22 14:20:00,93.14,93.2,93.13,93.2,16279.0,82.2829,82.3359,82.2741,82.3359,16279.0
2020-07-22 14:30:00,93.2,93.34,93.13,93.33,21899.0,82.3359,82.4596,82.2741,82.4507,21899.0
2020-07-22 14:40:00,93.31,93.4,93.25,93.35,17182.0,82.4331,82.5126,82.3801,82.4684,17182.0
2020-07-22 14:50:00,93.31,93.54,93.31,93.53,26905.0,82.4331,82.6363,82.4331,82.6274,26905.0
2020-07-22 15:00:00,93.52,93.61,93.47,93.6,24470.0,82.6186,82.6981,82.5744,82.6893,24470.0
2020-07-22 15:10:00,93.6,93.63,93.42,93.47,30575.0,82.6893,82.7158,82.5302,82.5744,30575.0
2020-07-22 15:20:00,93.48,93.53,93.41,93.42,18811.0,82.5833,82.6274,82.5214,82.5302,18811.0
2020-07-22 15:30:00,93.42,93.46,93.33,93.45,28867.0,82.5302,82.5656,82.4507,82.5568,28867.0
2020-07-22 15:40:00,93.44,93.71,93.35,93.61,48434.0,82.5479,82.7864,82.4684,82.6981,48434.0
2020-07-22 15:50:00,93.63,93.76,93.5,93.53,133349.0,82.7158,82.8306,82.6009,82.6274,133349.0
2020-07-23 09:30:00,93.34,94.26,93.34,93.95,35637.0,82.4596,83.2723,82.4596,82.9985,35637.0
2020-07-23 09:40:00,93.9,94.11,93.79,93.82,27964.0,82.9543,83.1398,82.8571,82.8836,27964.0
2020-07-23 09:50:00,93.89,94.32,93.81,94.28,29282.0,82.9455,83.3253,82.8748,83.29,29282.0
2020-07-23 10:00:00,94.3,94.66,94.16,94.54,49908.0,83.3077,83.6257,83.184,83.5197,49908.0
2020-07-23 10:10:00,94.56,94.73,94.46,94.53,54567.0,83.5374,83.6875,83.449,83.5109,54567.0
2020-07-23 10:20:00,94.51,94.65,94.37,94.47,32088.0,83.4932,83.6169,83.3695,83.4579,32088.0
2020-07-23 10:30:00,94.44,94.77,94.43,94.74,34612.0,83.4313,83.7229,83.4225,83.6964,34612.0
2020-07-23 10:40:00,94.77,94.83,94.34,94.34,49588.0,83.7229,83.7759,83.343,83.343,49588.0
2020-07-23 10:50:00,94.34,94.46,94.1,94.17,31511.0,83.343,83.449,83.131,83.1928,31511.0
2020-07-23 11:00:00,94.18,94.31,94.1,94.2,39230.0,83.2017,83.3165,83.131,83.2193,39230.0
2020-07-23 11:10:00,94.21,94.21,93.96,94.05,43477.0,83.2282,83.2282,83.0073,83.0868,43477.0
2020-07-23 11:20:00,94.03,94.36,93.99,94.36,33338.0,83.0691,83.3607,83.0338,83.3607,33338.0
2020-07-23 11:30:00,94.35,94.64,94.35,94.5,31696.0,83.3518,83.608,83.3518,83.4844,31696.0
2020-07-23 11:40:00,94.5,94.79,94.4,94.74,29051.0,83.4844,83.7406,83.396,83.6964,29051.0
2020-07-23 11:50:00,94.73,94.88,94.61,94.75,28359.0,83.6875,83.8201,83.5815,83.7052,28359.0
2020-07-23 12:00:00,94.79,94.92,94.69,94.69,23526.0,83.7406,83.8554,83.6522,83.6522,23526.0
2020-07-23 12:10:00,94.7,94.95,94.7,94.91,24882.0,83.661,83.8819,83.661,83.8466,24882.0
2020-07-23 12:20:00,94.91,95.21,94.88,95.13,34680.0,83.8466,84.1116,83.8201,84.0409,34680.0
2020-07-23 12:30:00,95.12,95.32,95.01,95.28,27974.0,84.0321,84.2088,83.9349,84.1734,27974.0
2020-07-23 12:40:00,95.28,95.41,95.04,95.09,27838.0,84.1734,84.2883,83.9614,84.0056,27838.0
2020-07-23 12:50:00,95.09,95.29,94.85,94.9,56513.0,84.0056,84.1823,83.7936,83.8377,56513.0
2020-07-23 13:00:00,94.89,94.97,94.7,94.87,36754.0,83.8289,83.8996,83.661,83.8112,36754.0
2020-07-23 13:10:00,94.87,95.06,94.84,94.94,23583.0,83.8112,83.9791,83.7847,83.8731,23583.0
2020-07-23 13:20:00,94.93,95.05,94.89,95.05,20245.0,83.8642,83.9702,83.8289,83.9702,20245.0
2020-07-23 13:30:00,95.04,95.14,94.95,95.0,30168.0,83.9614,84.0498,83.8819,83.9261,30168.0
2020-07-23 13:40:00,95.0,95.08,94.66,94.89,28107.0,83.9261,83.9967,83.6257,83.8289,28107.0
2020-07-23 13:50:00,94.88,94.88,94.66,94.79,26990.0,83.8201,83.8201,83.6257,83.7406,26990.0
2020-07-23 14:00:00,94.79,94.82,94.52,94.7,31805.0,83.7406,83.7671,83.502,83.661,31805.0
2020-07-23 14:10:00,94.68,94.68,94.29,94.49,30166.0,83.6434,83.6434,83.2988,83.4755,30166.0
2020-07-23 14:20:00,94.5,94.55,94.29,94.47,33230.0,83.4844,83.5285,83.2988,83.4579,33230.0
2020-07-23 14:30:00,94.44,94.63,94.29,94.51,31993.0,83.4313,83.5992,83.2988,83.4932,31993.0
2020-07-23 14:40:00,94.57,94.76,94.53,94.76,35086.0,83.5462,83.714,83.5109,83.714,35086.0
2020-07-23 14:50:00,94.74,94.79,94.66,94.71,35047.0,83.6964,83.7406,83.6257,83.6699,35047.0
2020-07-23 15:00:00,94.74,94.82,94.56,94.65,46957.0,83.6964,83.7671,83.5374,83.6169,46957.0
2020-07-23 15:10:00,94.69,94.85,94.59,94.76,37782.0,83.6522,83.7936,83.5639,83.714,37782.0
2020-07-23 15:20:00,94.78,94.84,94.54,94.76,44431.0,83.7317,83.7847,83.5197,83.714,44431.0
2020-07-23 15:30:00,94.76,94.84,94.48,94.76,76744.0,83.714,83.7847,83.4667,83.714,76744.0
2020-07-23 15:40:00,94.73,94.83,94.63,94.68,86071.0,83.6875,83.7759,83.5992,83.6434,86071.0
2020-07-23 15:50:00,94.64,94.81,94.44,94.69,213970.0,83.608,83.7582,83.4313,83.6522,213970.0
2020-07-24 09:30:00,94.77,95.27,94.5,95.03,33095.0,83.7229,84.1646,83.4844,83.9526,33095.0
2020-07-24 09:40:00,94.98,95.23,94.58,95.14,20240.0,83.9084,84.1293,83.555,84.0498,20240.0
2020-07-24 09:50:00,95.16,95.43,95.06,95.24,36059.0,84.0674,84.3059,83.9791,84.1381,36059.0
2020-07-24 10:00:00,95.24,95.41,95.13,95.19,26422.0,84.1381,84.2883,84.0409,84.0939,26422.0
2020-07-24 10:10:00,95.19,95.48,94.97,95.05,17118.0,84.0939,84.3501,83.8996,83.9702,17118.0
2020-07-24 10:20:00,95.0,95.02,94.7,94.84,20827.0,83.9261,83.9437,83.661,83.7847,20827.0
2020-07-24 10:30:00,94.85,95.04,94.71,94.78,23949.0,83.7936,83.9614,83.6699,83.7317,23949.0
2020-07-24 10:40:00,94.79,94.96,94.74,94.91,14754.0,83.7406,83.8907,83.6964,83.8466,14754.0
2020-07-24 10:50:00,94.91,94.91,94.44,94.47,17173.0,83.8466,83.8466,83.4313,83.4579,17173.0
2020-07-24 11:00:00,94.48,94.49,94.19,94.19,17412.0,83.4667,83.4755,83.2105,83.2105,17412.0
2020-07-24 11:10:00,94.23,94.23,93.9,93.93,13189.0,83.2458,83.2458,82.9543,82.9808,13189.0
2020-07-24 11:20:00,93.88,93.88,93.63,93.63,9501.0,82.9366,82.9366,82.7158,82.7158,9501.0
2020-07-24 11:30:00,93.64,93.96,93.6,93.86,20787.0,82.7246,83.0073,82.6893,82.919,20787.0
2020-07-24 11:40:00,93.9,93.91,93.59,93.73,15105.0,82.9543,82.9631,82.6804,82.8041,15105.0
2020-07-24 11:50:00,93.74,93.86,93.55,93.58,11670.0,82.8129,82.919,82.6451,82.6716,11670.0
2020-07-24 12:00:00,93.61,93.76,93.49,93.58,16004.0,82.6981,82.8306,82.5921,82.6716,16004.0
2020-07-24 12:10:00,93.62,93.79,93.57,93.64,33764.0,82.7069,82.8571,82.6628,82.7246,33764.0
2020-07-24 12:20:00,93.65,93.72,93.53,93.63,46405.0,82.7334,82.7953,82.6274,82.7158,46405.0
2020-07-24 12:30:00,93.63,93.72,93.6,93.64,23561.0,82.7158,82.7953,82.6893,82.7246,23561.0
2020-07-24 12:40:00,93.61,93.74,93.59,93.59,11616.0,82.6981,82.8129,82.6804,82.6804,11616.0
2020-07-24 12:50:00,93.61,93.79,93.6,93.7,22020.0,82.6981,82.8571,82.6893,82.7776,22020.0
2020-07-24 13:00:00,93.68,93.73,93.52,93.52,25378.0,82.7599,82.8041,82.6186,82.6186,25378.0
2020-07-24 13:10:00,93.51,93.53,93.42,93.49,20869.0,82.6098,82.6274,82.5302,82.5921,20869.0
2020-07-24 13:20:00,93.46,93.52,93.38,93.39,22645.0,82.5656,82.6186,82.4949,82.5037,22645.0
2020-07-24 13:30:00,93.38,93.39,93.22,93.28,27401.0,82.4949,82.5037,82.3536,82.4066,27401.0
2020-07-24 13:40:00,93.29,93.3,93.12,93.12,15848.0,82.4154,82.4242,82.2652,82.2652,15848.0
2020-07-24 13:50:00,93.12,93.12,92.96,93.06,43910.0,82.2652,82.2652,82.1239,82.2122,43910.0
2020-07-24 14:00:00,93.08,93.12,92.95,93.09,43077.0,82.2299,82.2652,82.115,82.2387,43077.0
2020-07-24 14:10:00,93.07,93.08,92.89,93.02,41403.0,82.221,82.2299,82.062,82.1769,41403.0
2020-07-24 14:20:00,93.0,93.27,92.91,93.27,30986.0,82.1592,82.3977,82.0797,82.3977,30986.0
2020-07-24 14:30:00,93.26,93.64,93.23,93.59,14865.0,82.3889,82.7246,82.3624,82.6804,14865.0
2020-07-24 14:40:00,93.59,93.77,93.57,93.74,13895.0,82.6804,82.8394,82.6628,82.8129,13895.0
2020-07-24 14:50:00,93.73,93.73,93.46,93.55,14675.0,82.8041,82.8041,82.5656,82.6451,14675.0
2020-07-24 15:00:00,93.52,93.58,93.45,93.51,16881.0,82.6186,82.6716,82.5568,82.6098,16881.0
2020-07-24 15:10:00,93.52,93.85,93.5,93.76,41815.0,82.6186,82.9101,82.6009,82.8306,41815.0
2020-07-24 15:20:00,93.77,93.93,93.77,93.88,50705.0,82.8394,82.9808,82.8394,82.9366,50705.0
2020-07-24 15:30:00,93.87,94.16,93.68,94.16,73542.0,82.9278,83.184,82.7599,83.184,73542.0
2020-07-24 15:40:00,94.17,94.3,94.12,94.26,92783.0,83.1928,83.3077,83.1487,83.2723,92783.0
2020-07-24 15:50:00,94.28,94.5,94.15,94.37,245228.0,83.29,83.4844,83.1752,83.3695,245228.0
2020-07-27 09:30:00,93.99,94.16,92.78,92.85,44132.0,83.0338,83.184,81.9649,82.0267,44132.0
2020-07-27 09:40:00,92.72,92.83,92.42,92.47,18604.0,81.9118,82.009,81.6468,81.691,18604.0
2020-07-27 09:50:00,92.46,93.32,92.45,93.17,11888.0,81.6822,82.4419,81.6733,82.3094,11888.0
2020-07-27 10:00:00,93.04,93.28,92.85,93.16,15951.0,82.1945,82.4066,82.0267,82.3006,15951.0
2020-07-27 10:10:00,93.1,93.3,93.01,93.22,12958.0,82.2475,82.4242,82.168,82.3536,12958.0
2020-07-27 10:20:00,93.24,93.56,93.23,93.56,13912.0,82.3712,82.6539,82.3624,82.6539,13912.0
2020-07-27 10:30:00,93.49,93.49,93.18,93.4,9022.0,82.5921,82.5921,82.3182,82.5126,9022.0
2020-07-27 10:40:00,93.34,93.34,93.0,93.13,11196.0,82.4596,82.4596,82.1592,82.2741,11196.0
2020-07-27 10:50:00,93.21,93.25,92.83,92.83,15000.0,82.3447,82.3801,82.009,82.009,15000.0
2020-07-27 11:00:00,92.83,93.16,92.83,92.94,9445.0,82.009,82.3006,82.009,82.1062,9445.0
2020-07-27 11:10:00,92.89,93.05,92.84,92.88,12644.0,82.062,82.2034,82.0179,82.0532,12644.0
2020-07-27 11:20:00,92.85,92.97,92.76,92.81,14211.0,82.0267,82.1327,81.9472,81.9914,14211.0
2020-07-27 11:30:00,92.83,92.85,92.68,92.81,22184.0,82.009,82.0267,81.8765,81.9914,22184.0
2020-07-27 11:40:00,92.83,92.85,92.61,92.63,9282.0,82.009,82.0267,81.8147,81.8323,9282.0
2020-07-27 11:50:00,92.65,92.71,92.51,92.58,15210.0,81.85,81.903,81.7263,81.7882,15210.0
2020-07-27 12:00:00,92.58,92.83,92.54,92.75,10423.0,81.7882,82.009,81.7528,81.9383,10423.0
2020-07-27 12:10:00,92.75,92.75,92.44,92.46,7020.0,81.9383,81.9383,81.6645,81.6822,7020.0
2020-07-27 12:20:00,92.46,92.51,92.4,92.5,8195.0,81.6822,81.7263,81.6291,81.7175,8195.0
2020-07-27 12:30:00,92.51,92.52,92.16,92.23,22350.0,81.7263,81.7352,81.4171,81.479,22350.0
2020-07-27 12:40:00,92.26,92.33,92.18,92.3,10157.0,81.5055,81.5673,81.4348,81.5408,10157.0
2020-07-27 12:50:00,92.27,92.31,92.18,92.2,8317.0,81.5143,81.5496,81.4348,81.4525,8317.0
2020-07-27 13:00:00,92.2,92.26,92.07,92.09,10914.0,81.4525,81.5055,81.3376,81.3553,10914.0
2020-07-27 13:10:00,92.06,92.16,92.03,92.08,8218.0,81.3288,81.4171,81.3023,81.3464,8218.0
2020-07-27 13:20:00,92.06,92.08,91.92,91.95,12273.0,81.3288,81.3464,81.2051,81.2316,12273.0
2020-07-27 13:30:00,91.95,91.99,91.85,91.92,13193.0,81.2316,81.2669,81.1433,81.2051,13193.0
2020-07-27 13:40:00,91.92,92.01,91.91,91.95,11808.0,81.2051,81.2846,81.1963,81.2316,11808.0
2020-07-27 13:50:00,91.9,91.97,91.81,91.97,16988.0,81.1874,81.2493,81.1079,81.2493,16988.0
2020-07-27 14:00:00,91.91,91.91,91.66,91.84,23413.0,81.1963,81.1963,80.9754,81.1344,23413.0
2020-07-27 14:10:00,91.86,91.98,91.8,91.98,12886.0,81.1521,81.2581,81.0991,81.2581,12886.0
2020-07-27 14:20:00,91.95,92.09,91.92,92.05,22260.0,81.2316,81.3553,81.2051,81.3199,22260.0
2020-07-27 14:30:00,92.04,92.17,92.01,92.17,14722.0,81.3111,81.426,81.2846,81.426,14722.0
2020-07-27 14:40:00,92.14,92.21,92.04,92.06,17111.0,81.3995,81.4613,81.3111,81.3288,17111.0
2020-07-27 14:50:00,92.05,92.11,91.93,92.03,17170.0,81.3199,81.373,81.2139,81.3023,17170.0
2020-07-27 15:00:00,92.02,92.14,91.91,92.13,25535.0,81.2934,81.3995,81.1963,81.3906,25535.0
2020-07-27 15:10:00,92.13,92.16,92.05,92.12,25279.0,81.3906,81.4171,81.3199,81.3818,25279.0
2020-07-27 15:20:00,92.11,92.42,92.1,92.32,23369.0,81.373,81.6468,81.3641,81.5585,23369.0
2020-07-27 15:30:00,92.33,92.45,92.22,92.24,39331.0,81.5673,81.6733,81.4701,81.4878,39331.0
2020-07-27 15:40:00,92.25,92.75,92.2,92.75,54112.0,81.4966,81.9383,81.4525,81.9383,54112.0
2020-07-27 15:50:00,92.74,92.94,92.58,92.68,222767.0,81.9295,82.1062,81.7882,81.8765,222767.0
2020-07-28 09:30:00,92.7,93.06,92.64,92.72,25773.0,81.8942,82.2122,81.8412,81.9118,25773.0
2020-07-28 09:40:00,92.74,92.82,92.23,92.23,5920.0,81.9295,82.0002,81.479,81.479,5920.0
2020-07-28 09:50:00,92.24,92.32,92.04,92.05,7611.0,81.4878,81.5585,81.3111,81.3199,7611.0
2020-07-28 10:00:00,92.05,92.45,92.05,92.39,5872.0,81.3199,81.6733,81.3199,81.6203,5872.0
2020-07-28 10:10:00,92.38,92.61,92.34,92.45,9939.0,81.6115,81.8147,81.5761,81.6733,9939.0
2020-07-28 10:20:00,92.46,92.48,92.19,92.27,8648.0,81.6822,81.6998,81.4436,81.5143,8648.0
2020-07-28 10:30:00,92.29,92.38,92.07,92.11,8802.0,81.532,81.6115,81.3376,81.373,8802.0
2020-07-28 10:40:00,92.04,92.15,91.96,92.15,14571.0,81.3111,81.4083,81.2404,81.4083,14571.0
2020-07-28 10:50:00,92.12,92.29,92.05,92.26,8310.0,81.3818,81.532,81.3199,81.5055,8310.0
2020-07-28 11:00:00,92.27,92.38,92.17,92.3,14674.0,81.5143,81.6115,81.426,81.5408,14674.0
2020-07-28 11:10:00,92.35,92.69,92.29,92.59,9645.0,81.585,81.8853,81.532,81.797,9645.0
2020-07-28 11:20:00,92.59,92.69,92.52,92.67,7273.0,81.797,81.8853,81.7352,81.8677,7273.0
2020-07-28 11:30:00,92.67,92.76,92.59,92.73,10057.0,81.8677,81.9472,81.797,81.9207,10057.0
2020-07-28 11:40:00,92.76,92.76,92.57,92.72,6100.0,81.9472,81.9472,81.7793,81.9118,6100.0
2020-07-28 11:50:00,92.71,92.71,92.38,92.51,15071.0,81.903,81.903,81.6115,81.7263,15071.0
2020-07-28 12:00:00,92.5,92.6,92.37,92.37,10200.0,81.7175,81.8058,81.6026,81.6026,10200.0
2020-07-28 12:10:00,92.36,92.4,92.23,92.27,12963.0,81.5938,81.6291,81.479,81.5143,12963.0
2020-07-28 12:20:00,92.27,92.29,92.15,92.2,12819.0,81.5143,81.532,81.4083,81.4525,12819.0
2020-07-28 12:30:00,92.14,92.28,92.06,92.26,10863.0,81.3995,81.5231,81.3288,81.5055,10863.0
2020-07-28 12:40:00,92.23,92.27,92.04,92.11,12310.0,81.479,81.5143,81.3111,81.373,12310.0
2020-07-28 12:50:00,92.13,92.24,92.11,92.21,8316.0,81.3906,81.4878,81.373,81.4613,8316.0
2020-07-28 13:00:00,92.2,92.28,92.18,92.24,8250.0,81.4525,81.5231,81.4348,81.4878,8250.0
2020-07-28 13:10:00,92.25,92.27,92.07,92.12,7607.0,81.4966,81.5143,81.3376,81.3818,7607.0
2020-07-28 13:20:00,92.14,92.22,92.11,92.15,9136.0,81.3995,81.4701,81.373,81.4083,9136.0
2020-07-28 13:30:00,92.18,92.3,92.14,92.28,12592.0,81.4348,81.5408,81.3995,81.5231,12592.0
2020-07-28 13:40:00,92.27,92.35,92.25,92.32,8237.0,81.5143,81.585,81.4966,81.5585,8237.0
2020-07-28 13:50:00,92.33,92.33,92.22,92.31,10320.0,81.5673,81.5673,81.4701,81.5496,10320.0
2020-07-28 14:00:00,92.3,92.47,92.26,92.46,15485.0,81.5408,81.691,81.5055,81.6822,15485.0
2020-07-28 14:10:00,92.48,92.49,92.27,92.31,11310.0,81.6998,81.7087,81.5143,81.5496,11310.0
2020-07-28 14:20:00,92.3,92.33,92.21,92.25,13869.0,81.5408,81.5673,81.4613,81.4966,13869.0
2020-07-28 14:30:00,92.28,92.45,92.27,92.44,13261.0,81.5231,81.6733,81.5143,81.6645,13261.0
2020-07-28 14:40:00,92.43,92.49,92.35,92.39,14630.0,81.6557,81.7087,81.585,81.6203,14630.0
2020-07-28 14:50:00,92.35,92.41,92.19,92.24,27455.0,81.585,81.638,81.4436,81.4878,27455.0
2020-07-28 15:00:00,92.26,92.34,92.24,92.31,29287.0,81.5055,81.5761,81.4878,81.5496,29287.0
2020-07-28 15:10:00,92.32,92.46,92.29,92.44,26800.0,81.5585,81.6822,81.532,81.6645,26800.0
2020-07-28 15:20:00,92.44,92.46,92.18,92.23,24629.0,81.6645,81.6822,81.4348,81.479,24629.0
2020-07-28 15:30:00,92.23,92.42,92.23,92.3,31223.0,81.479,81.6468,81.479,81.5408,31223.0
2020-07-28 15:40:00,92.31,92.4,92.13,92.18,64414.0,81.5496,81.6291,81.3906,81.4348,64414.0
2020-07-28 15:50:00,92.17,92.3,92.07,92.28,128991.0,81.426,81.5408,81.3376,81.5231,128991.0
2020-07-29 09:30:00,92.31,92.74,92.24,92.55,46388.0,81.5496,81.9295,81.4878,81.7617,46388.0
2020-07-29 09:40:00,92.62,93.11,92.6,92.92,19470.0,81.8235,82.2564,81.8058,82.0885,19470.0
2020-07-29 09:50:00,92.92,92.95,92.49,92.5,22255.0,82.0885,82.115,81.7087,81.7175,22255.0
2020-07-29 10:00:00,92.53,92.89,92.53,92.73,27982.0,81.744,82.062,81.744,81.9207,27982.0
2020-07-29 10:10:00,92.73,93.19,92.73,93.06,18268.0,81.9207,82.3271,81.9207,82.2122,18268.0
2020-07-29 10:20:00,93.08,93.16,92.83,92.88,24985.0,82.2299,82.3006,82.009,82.0532,24985.0
2020-07-29 10:30:00,92.85,92.97,92.8,92.8,35908.0,82.0267,82.1327,81.9825,81.9825,35908.0
2020-07-29 10:40:00,92.79,93.13,92.77,93.13,33355.0,81.9737,82.2741,81.956,82.2741,33355.0
2020-07-29 10:50:00,93.14,93.15,92.87,93.09,36462.0,82.2829,82.2917,82.0444,82.2387,36462.0
2020-07-29 11:00:00,93.08,93.13,92.8,92.89,19024.0,82.2299,82.2741,81.9825,82.062,19024.0
2020-07-29 11:10:00,92.89,92.93,92.67,92.81,14129.0,82.062,82.0974,81.8677,81.9914,14129.0
2020-07-29 11:20:00,92.83,93.04,92.8,93.0,13991.0,82.009,82.1945,81.9825,82.1592,13991.0
2020-07-29 11:30:00,92.99,93.14,92.93,92.97,9342.0,82.1504,82.2829,82.0974,82.1327,9342.0
2020-07-29 11:40:00,92.96,93.14,92.92,93.09,12260.0,82.1239,82.2829,82.0885,82.2387,12260.0
2020-07-29 11:50:00,93.08,93.23,92.96,93.23,20520.0,82.2299,82.3624,82.1239,82.3624,20520.0
2020-07-29 12:00:00,93.25,93.63,93.16,93.61,16606.0,82.3801,82.7158,82.3006,82.6981,16606.0
2020-07-29 12:10:00,93.63,93.82,93.63,93.77,17754.0,82.7158,82.8836,82.7158,82.8394,17754.0
2020-07-29 12:20:00,93.75,93.94,93.73,93.86,17636.0,82.8218,82.9896,82.8041,82.919,17636.0
2020-07-29 12:30:00,93.87,93.96,93.72,93.96,14295.0,82.9278,83.0073,82.7953,83.0073,14295.0
2020-07-29 12:40:00,93.97,94.07,93.74,93.8,32658.0,83.0161,83.1045,82.8129,82.866,32658.0
2020-07-29 12:50:00,93.79,93.79,93.62,93.68,12657.0,82.8571,82.8571,82.7069,82.7599,12657.0
2020-07-29 13:00:00,93.68,93.95,93.66,93.83,16436.0,82.7599,82.9985,82.7423,82.8925,16436.0
2020-07-29 13:10:00,93.78,94.0,93.78,93.98,31101.0,82.8483,83.0426,82.8483,83.025,31101.0
2020-07-29 13:20:00,93.99,94.0,93.77,93.8,21667.0,83.0338,83.0426,82.8394,82.866,21667.0
2020-07-29 13:30:00,93.8,93.86,93.56,93.58,21041.0,82.866,82.919,82.6539,82.6716,21041.0
2020-07-29 13:40:00,93.57,93.63,93.46,93.51,17423.0,82.6628,82.7158,82.5656,82.6098,17423.0
2020-07-29 13:50:00,93.52,93.63,93.49,93.63,27150.0,82.6186,82.7158,82.5921,82.7158,27150.0
2020-07-29 14:00:00,93.72,93.95,93.72,93.81,18825.0,82.7953,82.9985,82.7953,82.8748,18825.0
2020-07-29 14:10:00,93.8,93.83,93.68,93.8,15364.0,82.866,82.8925,82.7599,82.866,15364.0
2020-07-29 14:20:00,93.77,93.82,93.73,93.81,18078.0,82.8394,82.8836,82.8041,82.8748,18078.0
2020-07-29 14:30:00,93.83,93.89,93.57,93.65,21382.0,82.8925,82.9455,82.6628,82.7334,21382.0
2020-07-29 14:40:00,93.65,93.89,93.65,93.8,22839.0,82.7334,82.9455,82.7334,82.866,22839.0
2020-07-29 14:50:00,93.81,94.02,93.81,93.98,28777.0,82.8748,83.0603,82.8748,83.025,28777.0
2020-07-29 15:00:00,93.99,94.0,93.75,93.91,25627.0,83.0338,83.0426,82.8218,82.9631,25627.0
2020-07-29 15:10:00,93.93,94.13,93.9,94.09,25226.0,82.9808,83.1575,82.9543,83.1221,25226.0
2020-07-29 15:20:00,94.11,94.23,94.03,94.19,21046.0,83.1398,83.2458,83.0691,83.2105,21046.0
2020-07-29 15:30:00,94.18,94.39,94.13,94.14,41841.0,83.2017,83.3872,83.1575,83.1663,41841.0
2020-07-29 15:40:00,94.14,94.32,94.02,94.32,48957.0,83.1663,83.3253,83.0603,83.3253,48957.0
2020-07-29 15:50:00,94.3,94.3,93.94,93.99,117544.0,83.3077,83.3077,82.9896,83.0338,117544.0
2020-07-30 09:30:00,92.5,92.65,92.0,92.29,51382.0,81.7175,81.85,81.2758,81.532,51382.0
2020-07-30 09:40:00,92.3,92.47,92.06,92.47,16024.0,81.5408,81.691,81.3288,81.691,16024.0
2020-07-30 09:50:00,92.44,92.44,91.92,92.1,14570.0,81.6645,81.6645,81.2051,81.3641,14570.0
2020-07-30 10:00:00,92.02,92.49,91.97,92.15,65738.0,81.2934,81.7087,81.2493,81.4083,65738.0
2020-07-30 10:10:00,92.16,92.39,92.09,92.34,47993.0,81.4171,81.6203,81.3553,81.5761,47993.0
2020-07-30 10:20:00,92.34,92.38,92.17,92.24,31758.0,81.5761,81.6115,81.426,81.4878,31758.0
2020-07-30 10:30:00,92.31,92.52,92.19,92.47,40354.0,81.5496,81.7352,81.4436,81.691,40354.0
2020-07-30 10:40:00,92.48,92.49,92.23,92.27,12142.0,81.6998,81.7087,81.479,81.5143,12142.0
2020-07-30 10:50:00,92.31,92.58,92.22,92.55,23472.0,81.5496,81.7882,81.4701,81.7617,23472.0
2020-07-30 11:00:00,92.55,92.94,92.52,92.94,15682.0,81.7617,82.1062,81.7352,82.1062,15682.0
2020-07-30 11:10:00,92.91,93.13,92.88,93.1,16605.0,82.0797,82.2741,82.0532,82.2475,16605.0
2020-07-30 11:20:00,93.1,93.15,92.92,92.92,21275.0,82.2475,82.2917,82.0885,82.0885,21275.0
2020-07-30 11:30:00,92.93,93.14,92.86,92.95,12161.0,82.0974,82.2829,82.0355,82.115,12161.0
2020-07-30 11:40:00,92.94,93.04,92.89,93.04,11215.0,82.1062,82.1945,82.062,82.1945,11215.0
2020-07-30 11:50:00,93.02,93.12,92.98,93.01,14093.0,82.1769,82.2652,82.1415,82.168,14093.0
2020-07-30 12:00:00,93.03,93.08,92.88,92.89,14680.0,82.1857,82.2299,82.0532,82.062,14680.0
2020-07-30 12:10:00,92.88,93.17,92.86,93.09,29327.0,82.0532,82.3094,82.0355,82.2387,29327.0
2020-07-30 12:20:00,93.08,93.11,92.85,92.85,18436.0,82.2299,82.2564,82.0267,82.0267,18436.0
2020-07-30 12:30:00,92.86,92.96,92.74,92.82,17465.0,82.0355,82.1239,81.9295,82.0002,17465.0
2020-07-30 12:40:00,92.82,92.89,92.64,92.87,19168.0,82.0002,82.062,81.8412,82.0444,19168.0
2020-07-30 12:50:00,92.87,92.96,92.82,92.89,15853.0,82.0444,82.1239,82.0002,82.062,15853.0
2020-07-30 13:00:00,92.93,93.08,92.9,93.07,11314.0,82.0974,82.2299,82.0709,82.221,11314.0
2020-07-30 13:10:00,93.05,93.13,93.02,93.03,11200.0,82.2034,82.2741,82.1769,82.1857,11200.0
2020-07-30 13:20:00,93.03,93.05,92.66,92.66,16456.0,82.1857,82.2034,81.8588,81.8588,16456.0
2020-07-30 13:30:00,92.61,92.63,92.53,92.55,21281.0,81.8147,81.8323,81.744,81.7617,21281.0
2020-07-30 13:40:00,92.56,92.65,92.55,92.59,11266.0,81.7705,81.85,81.7617,81.797,11266.0
2020-07-30 13:50:00,92.62,92.7,92.49,92.52,18353.0,81.8235,81.8942,81.7087,81.7352,18353.0
2020-07-30 14:00:00,92.52,92.61,92.39,92.6,15515.0,81.7352,81.8147,81.6203,81.8058,15515.0
2020-07-30 14:10:00,92.6,92.61,92.51,92.55,24475.0,81.8058,81.8147,81.7263,81.7617,24475.0
2020-07-30 14:20:00,92.55,92.64,92.49,92.55,17180.0,81.7617,81.8412,81.7087,81.7617,17180.0
2020-07-30 14:30:00,92.55,92.58,92.47,92.51,16337.0,81.7617,81.7882,81.691,81.7263,16337.0
2020-07-30 14:40:00,92.51,92.72,92.51,92.57,14358.0,81.7263,81.9118,81.7263,81.7793,14358.0
2020-07-30 14:50:00,92.59,92.59,92.41,92.58,24835.0,81.797,81.797,81.638,81.7882,24835.0
2020-07-30 15:00:00,92.61,92.71,92.47,92.51,15063.0,81.8147,81.903,81.691,81.7263,15063.0
2020-07-30 15:10:00,92.48,92.54,92.35,92.49,17784.0,81.6998,81.7528,81.585,81.7087,17784.0
2020-07-30 15:20:00,92.47,92.54,92.4,92.44,21248.0,81.691,81.7528,81.6291,81.6645,21248.0
2020-07-30 15:30:00,92.45,92.53,92.39,92.39,34510.0,81.6733,81.744,81.6203,81.6203,34510.0
2020-07-30 15:40:00,92.37,92.47,92.2,92.26,50993.0,81.6026,81.691,81.4525,81.5055,50993.0
2020-07-30 15:50:00,92.27,92.36,91.99,92.09,278617.0,81.5143,81.5938,81.2669,81.3553,278617.0
2020-07-31 09:30:00,92.05,92.46,91.85,92.23,39609.0,81.3199,81.6822,81.1433,81.479,39609.0
2020-07-31 09:40:00,92.22,92.29,92.01,92.15,17489.0,81.4701,81.532,81.2846,81.4083,17489.0
2020-07-31 09:50:00,92.14,92.69,91.95,92.62,25566.0,81.3995,81.8853,81.2316,81.8235,25566.0
2020-07-31 10:00:00,92.66,92.8,92.49,92.68,15033.0,81.8588,81.9825,81.7087,81.8765,15033.0
2020-07-31 10:10:00,92.61,92.71,92.23,92.34,16612.0,81.8147,81.903,81.479,81.5761,16612.0
2020-07-31 10:20:00,92.25,92.52,92.17,92.45,10651.0,81.4966,81.7352,81.426,81.6733,10651.0
2020-07-31 10:30:00,92.45,92.45,92.11,92.29,11168.0,81.6733,81.6733,81.373,81.532,11168.0
2020-07-31 10:40:00,92.27,92.44,92.09,92.17,8743.0,81.5143,81.6645,81.3553,81.426,8743.0
2020-07-31 10:50:00,92.21,92.3,91.96,92.3,9738.0,81.4613,81.5408,81.2404,81.5408,9738.0
2020-07-31 11:00:00,92.31,92.44,92.04,92.12,9368.0,81.5496,81.6645,81.3111,81.3818,9368.0
2020-07-31 11:10:00,92.12,92.58,92.09,92.55,13360.0,81.3818,81.7882,81.3553,81.7617,13360.0
2020-07-31 11:20:00,92.65,92.82,92.49,92.79,17620.0,81.85,82.0002,81.7087,81.9737,17620.0
2020-07-31 11:30:00,92.79,92.81,92.35,92.54,14678.0,81.9737,81.9914,81.585,81.7528,14678.0
2020-07-31 11:40:00,92.52,92.8,92.5,92.74,13946.0,81.7352,81.9825,81.7175,81.9295,13946.0
2020-07-31 11:50:00,92.77,92.86,92.61,92.85,15904.0,81.956,82.0355,81.8147,82.0267,15904.0
2020-07-31 12:00:00,92.81,92.83,92.54,92.56,17887.0,81.9914,82.009,81.7528,81.7705,17887.0
2020-07-31 12:10:00,92.62,92.78,92.58,92.64,15899.0,81.8235,81.9649,81.7882,81.8412,15899.0
2020-07-31 12:20:00,92.66,93.01,92.66,93.01,12724.0,81.8588,82.168,81.8588,82.168,12724.0
2020-07-31 12:30:00,93.0,93.0,92.69,92.69,16725.0,82.1592,82.1592,81.8853,81.8853,16725.0
2020-07-31 12:40:00,92.73,92.79,92.59,92.62,12680.0,81.9207,81.9737,81.797,81.8235,12680.0
2020-07-31 12:50:00,92.62,92.76,92.53,92.54,17708.0,81.8235,81.9472,81.744,81.7528,17708.0
2020-07-31 13:00:00,92.53,92.57,92.41,92.48,15937.0,81.744,81.7793,81.638,81.6998,15937.0
2020-07-31 13:10:00,92.47,92.58,92.38,92.47,20277.0,81.691,81.7882,81.6115,81.691,20277.0
2020-07-31 13:20:00,92.48,92.63,92.38,92.6,60245.0,81.6998,81.8323,81.6115,81.8058,60245.0
2020-07-31 13:30:00,92.61,92.66,92.56,92.58,46657.0,81.8147,81.8588,81.7705,81.7882,46657.0
2020-07-31 13:40:00,92.57,92.65,92.54,92.61,36415.0,81.7793,81.85,81.7528,81.8147,36415.0
2020-07-31 13:50:00,92.61,92.9,92.6,92.84,35847.0,81.8147,82.0709,81.8058,82.0179,35847.0
2020-07-31 14:00:00,92.84,92.96,92.83,92.87,21085.0,82.0179,82.1239,82.009,82.0444,21085.0
2020-07-31 14:10:00,92.87,92.9,92.7,92.81,37509.0,82.0444,82.0709,81.8942,81.9914,37509.0
2020-07-31 14:20:00,92.83,93.04,92.82,92.99,35510.0,82.009,82.1945,82.0002,82.1504,35510.0
2020-07-31 14:30:00,92.98,93.29,92.98,93.16,24149.0,82.1415,82.4154,82.1415,82.3006,24149.0
2020-07-31 14:40:00,93.16,93.49,93.1,93.41,38595.0,82.3006,82.5921,82.2475,82.5214,38595.0
2020-07-31 14:50:00,93.42,93.74,93.42,93.71,21030.0,82.5302,82.8129,82.5302,82.7864,21030.0
2020-07-31 15:00:00,93.7,93.99,93.7,93.95,47487.0,82.7776,83.0338,82.7776,82.9985,47487.0
2020-07-31 15:10:00,93.95,94.08,93.85,94.04,55011.0,82.9985,83.1133,82.9101,83.078,55011.0
2020-07-31 15:20:00,94.06,94.1,93.98,94.05,29112.0,83.0956,83.131,83.025,83.0868,29112.0
2020-07-31 15:30:00,94.05,94.12,93.88,93.93,39863.0,83.0868,83.1487,82.9366,82.9808,39863.0
2020-07-31 15:40:00,93.93,94.23,93.88,94.13,54094.0,82.9808,83.2458,82.9366,83.1575,54094.0
2020-07-31 15:50:00,94.13,94.52,93.94,94.39,316852.0,83.1575,83.502,82.9896,83.3872,316852.0
2020-08-03 09:30:00,94.53,94.65,94.0,94.24,44427.0,83.5109,83.6169,83.0426,83.2547,44427.0
2020-08-03 09:40:00,94.28,95.34,94.18,95.21,36789.0,83.29,84.2264,83.2017,84.1116,36789.0
2020-08-03 09:50:00,95.19,95.63,95.19,95.62,35394.0,84.0939,84.4826,84.0939,84.4738,35394.0
2020-08-03 10:00:00,95.63,96.24,95.62,96.09,38138.0,84.4826,85.0215,84.4738,84.889,38138.0
2020-08-03 10:10:00,96.17,96.41,96.17,96.29,31479.0,84.9597,85.1717,84.9597,85.0657,31479.0
2020-08-03 10:20:00,96.3,96.58,96.18,96.51,29301.0,85.0745,85.3219,84.9685,85.2601,29301.0
2020-08-03 10:30:00,96.54,96.84,96.54,96.62,27419.0,85.2866,85.5516,85.2866,85.3572,27419.0
2020-08-03 10:40:00,96.61,96.81,96.53,96.63,35164.0,85.3484,85.5251,85.2777,85.3661,35164.0
2020-08-03 10:50:00,96.6,96.9,96.49,96.9,39596.0,85.3396,85.6046,85.2424,85.6046,39596.0
2020-08-03 11:00:00,96.93,96.95,96.65,96.68,34474.0,85.6311,85.6488,85.3837,85.4102,34474.0
2020-08-03 11:10:00,96.66,97.2,96.62,97.09,36025.0,85.3926,85.8696,85.3572,85.7724,36025.0
2020-08-03 11:20:00,97.12,97.24,97.01,97.04,37052.0,85.7989,85.905,85.7018,85.7283,37052.0
2020-08-03 11:30:00,97.07,97.24,97.02,97.13,22294.0,85.7548,85.905,85.7106,85.8078,22294.0
2020-08-03 11:40:00,97.1,97.13,96.82,96.88,23221.0,85.7813,85.8078,85.5339,85.5869,23221.0
2020-08-03 11:50:00,96.85,96.86,96.55,96.58,16419.0,85.5604,85.5693,85.2954,85.3219,16419.0
2020-08-03 12:00:00,96.59,96.84,96.58,96.81,20247.0,85.3307,85.5516,85.3219,85.5251,20247.0
2020-08-03 12:10:00,96.84,97.0,96.82,96.94,17444.0,85.5516,85.6929,85.5339,85.6399,17444.0
2020-08-03 12:20:00,96.94,96.98,96.84,96.9,34936.0,85.6399,85.6753,85.5516,85.6046,34936.0
2020-08-03 12:30:00,96.89,96.91,96.69,96.72,15633.0,85.5958,85.6134,85.4191,85.4456,15633.0
2020-08-03 12:40:00,96.73,96.94,96.72,96.91,15314.0,85.4544,85.6399,85.4456,85.6134,15314.0
2020-08-03 12:50:00,96.9,96.96,96.68,96.77,16078.0,85.6046,85.6576,85.4102,85.4897,16078.0
2020-08-03 13:00:00,96.78,96.8,96.48,96.52,16126.0,85.4986,85.5162,85.2336,85.2689,16126.0
2020-08-03 13:10:00,96.55,96.63,96.38,96.46,17386.0,85.2954,85.3661,85.1452,85.2159,17386.0
2020-08-03 13:20:00,96.45,96.69,96.43,96.65,17587.0,85.207,85.4191,85.1894,85.3837,17587.0
2020-08-03 13:30:00,96.63,96.68,96.5,96.57,19925.0,85.3661,85.4102,85.2512,85.3131,19925.0
2020-08-03 13:40:00,96.59,96.63,96.46,96.47,15746.0,85.3307,85.3661,85.2159,85.2247,15746.0
2020-08-03 13:50:00,96.48,96.56,96.44,96.45,14760.0,85.2336,85.3042,85.1982,85.207,14760.0
2020-08-03 14:00:00,96.49,96.56,96.4,96.4,18810.0,85.2424,85.3042,85.1629,85.1629,18810.0
2020-08-03 14:10:00,96.41,96.53,96.39,96.49,24045.0,85.1717,85.2777,85.154,85.2424,24045.0
2020-08-03 14:20:00,96.48,96.54,96.33,96.35,19457.0,85.2336,85.2866,85.101,85.1187,19457.0
2020-08-03 14:30:00,96.32,96.54,96.23,96.46,25516.0,85.0922,85.2866,85.0127,85.2159,25516.0
2020-08-03 14:40:00,96.45,96.49,96.35,96.4,14762.0,85.207,85.2424,85.1187,85.1629,14762.0
2020-08-03 14:50:00,96.39,96.43,96.33,96.41,22834.0,85.154,85.1894,85.101,85.1717,22834.0
2020-08-03 15:00:00,96.43,96.52,96.36,96.52,19332.0,85.1894,85.2689,85.1275,85.2689,19332.0
2020-08-03 15:10:00,96.53,96.59,96.4,96.44,27177.0,85.2777,85.3307,85.1629,85.1982,27177.0
2020-08-03 15:20:00,96.43,96.47,96.23,96.26,27393.0,85.1894,85.2247,85.0127,85.0392,27393.0
2020-08-03 15:30:00,96.26,96.33,96.0,96.14,40284.0,85.0392,85.101,84.8095,84.9332,40284.0
2020-08-03 15:40:00,96.14,96.33,96.04,96.12,57660.0,84.9332,85.101,84.8448,84.9155,57660.0
2020-08-03 15:50:00,96.11,96.38,96.07,96.22,170493.0,84.9067,85.1452,84.8713,85.0039,170493.0
2020-08-04 09:30:00,96.58,96.59,95.84,96.01,40623.0,85.3219,85.3307,84.6682,84.8183,40623.0
2020-08-04 09:40:00,95.96,96.33,95.95,96.29,37643.0,84.7742,85.101,84.7653,85.0657,37643.0
2020-08-04 09:50:00,96.29,96.76,96.29,96.67,27861.0,85.0657,85.4809,85.0657,85.4014,27861.0
2020-08-04 10:00:00,96.67,96.91,96.63,96.81,72515.0,85.4014,85.6134,85.3661,85.5251,72515.0
2020-08-04 10:10:00,96.81,97.0,96.47,96.77,36632.0,85.5251,85.6929,85.2247,85.4897,36632.0
2020-08-04 10:20:00,96.73,96.77,96.52,96.65,31022.0,85.4544,85.4897,85.2689,85.3837,31022.0
2020-08-04 10:30:00,96.65,96.74,96.44,96.68,43357.0,85.3837,85.4632,85.1982,85.4102,43357.0
2020-08-04 10:40:00,96.69,96.82,96.59,96.76,35909.0,85.4191,85.5339,85.3307,85.4809,35909.0
2020-08-04 10:50:00,96.78,97.34,96.78,97.34,47562.0,85.4986,85.9933,85.4986,85.9933,47562.0
2020-08-04 11:00:00,97.32,97.35,96.77,96.77,35194.0,85.9756,86.0021,85.4897,85.4897,35194.0
2020-08-04 11:10:00,96.77,97.16,96.6,97.09,43297.0,85.4897,85.8343,85.3396,85.7724,43297.0
2020-08-04 11:20:00,97.1,97.6,97.1,97.56,32864.0,85.7813,86.223,85.7813,86.1877,32864.0
2020-08-04 11:30:00,97.6,97.61,96.75,96.83,29101.0,86.223,86.2318,85.4721,85.5428,29101.0
2020-08-04 11:40:00,96.83,97.27,96.68,97.05,32719.0,85.5428,85.9315,85.4102,85.7371,32719.0
2020-08-04 11:50:00,97.13,97.62,97.13,97.49,33078.0,85.8078,86.2407,85.8078,86.1258,33078.0
2020-08-04 12:00:00,97.49,97.56,96.68,96.69,33886.0,86.1258,86.1877,85.4102,85.4191,33886.0
2020-08-04 12:10:00,96.7,96.8,96.49,96.79,23031.0,85.4279,85.5162,85.2424,85.5074,23031.0
2020-08-04 12:20:00,96.76,97.0,96.69,97.0,25071.0,85.4809,85.6929,85.4191,85.6929,25071.0
2020-08-04 12:30:00,97.01,97.23,96.98,97.17,29330.0,85.7018,85.8961,85.6753,85.8431,29330.0
2020-08-04 12:40:00,97.18,97.35,96.92,96.92,25500.0,85.852,86.0021,85.6223,85.6223,25500.0
2020-08-04 12:50:00,96.93,96.94,96.75,96.75,33476.0,85.6311,85.6399,85.4721,85.4721,33476.0
2020-08-04 13:00:00,96.75,97.19,96.75,96.99,36899.0,85.4721,85.8608,85.4721,85.6841,36899.0
2020-08-04 13:10:00,97.05,97.23,96.97,96.97,31391.0,85.7371,85.8961,85.6664,85.6664,31391.0
2020-08-04 13:20:00,96.97,97.07,96.77,96.77,55619.0,85.6664,85.7548,85.4897,85.4897,55619.0
2020-08-04 13:30:00,96.79,96.84,96.75,96.76,42010.0,85.5074,85.5516,85.4721,85.4809,42010.0
2020-08-04 13:40:00,96.78,96.82,96.75,96.78,30097.0,85.4986,85.5339,85.4721,85.4986,30097.0
2020-08-04 13:50:00,96.78,96.9,96.75,96.9,28442.0,85.4986,85.6046,85.4721,85.6046,28442.0
2020-08-04 14:00:00,96.88,96.88,96.56,96.57,28024.0,85.5869,85.5869,85.3042,85.3131,28024.0
2020-08-04 14:10:00,96.57,96.62,96.25,96.38,75074.0,85.3131,85.3572,85.0304,85.1452,75074.0
2020-08-04 14:20:00,96.38,96.6,96.35,96.48,31849.0,85.1452,85.3396,85.1187,85.2336,31849.0
2020-08-04 14:30:00,96.48,96.53,96.08,96.11,37964.0,85.2336,85.2777,84.8802,84.9067,37964.0
2020-08-04 14:40:00,96.09,96.41,95.95,96.23,29652.0,84.889,85.1717,84.7653,85.0127,29652.0
2020-08-04 14:50:00,96.21,96.52,96.19,96.47,30941.0,84.995,85.2689,84.9774,85.2247,30941.0
2020-08-04 15:00:00,96.45,96.49,96.1,96.14,27851.0,85.207,85.2424,84.8978,84.9332,27851.0
2020-08-04 15:10:00,96.15,96.55,96.15,96.31,57850.0,84.942,85.2954,84.942,85.0834,57850.0
2020-08-04 15:20:00,96.31,96.56,96.27,96.47,38765.0,85.0834,85.3042,85.048,85.2247,38765.0
2020-08-04 15:30:00,96.47,96.68,96.39,96.4,69773.0,85.2247,85.4102,85.154,85.1629,69773.0
2020-08-04 15:40:00,96.41,96.6,96.3,96.51,72213.0,85.1717,85.3396,85.0745,85.2601,72213.0
2020-08-04 15:50:00,96.51,96.6,96.22,96.37,188819.0,85.2601,85.3396,85.0039,85.1364,188819.0
2020-08-05 09:30:00,98.19,100.56,98.19,98.29,74624.0,86.7442,88.838,86.7442,86.8326,74624.0
2020-08-05 09:40:00,98.36,98.98,98.01,98.12,40920.0,86.8944,87.4421,86.5852,86.6824,40920.0
2020-08-05 09:50:00,98.02,98.5,97.76,98.5,35028.0,86.594,87.0181,86.3643,87.0181,35028.0
2020-08-05 10:00:00,98.54,98.69,97.75,97.99,61984.0,87.0534,87.1859,86.3555,86.5675,61984.0
2020-08-05 10:10:00,98.09,98.1,96.81,96.81,58183.0,86.6559,86.6647,85.5251,85.5251,58183.0
2020-08-05 10:20:00,96.83,96.84,94.69,94.71,213288.0,85.5428,85.5516,83.6522,83.6699,213288.0
2020-08-05 10:30:00,94.7,95.0,94.16,94.39,236490.0,83.661,83.9261,83.184,83.3872,236490.0
2020-08-05 10:40:00,94.39,95.39,94.38,95.29,116722.0,83.3872,84.2706,83.3783,84.1823,116722.0
2020-08-05 10:50:00,95.33,95.48,94.96,95.11,44532.0,84.2176,84.3501,83.8907,84.0232,44532.0
2020-08-05 11:00:00,95.14,95.29,94.67,95.14,46630.0,84.0498,84.1823,83.6345,84.0498,46630.0
2020-08-05 11:10:00,95.12,95.2,94.96,95.14,36827.0,84.0321,84.1028,83.8907,84.0498,36827.0
2020-08-05 11:20:00,95.1,95.16,94.93,95.09,34586.0,84.0144,84.0674,83.8642,84.0056,34586.0
2020-08-05 11:30:00,95.11,95.5,95.07,95.44,31237.0,84.0232,84.3678,83.9879,84.3148,31237.0
2020-08-05 11:40:00,95.49,95.51,94.99,95.1,34027.0,84.359,84.3766,83.9172,84.0144,34027.0
2020-08-05 11:50:00,95.12,95.12,94.84,94.87,47342.0,84.0321,84.0321,83.7847,83.8112,47342.0
2020-08-05 12:00:00,94.89,95.0,94.75,94.95,42714.0,83.8289,83.9261,83.7052,83.8819,42714.0
2020-08-05 12:10:00,94.99,95.12,94.77,94.8,22623.0,83.9172,84.0321,83.7229,83.7494,22623.0
2020-08-05 12:20:00,94.78,94.98,94.72,94.75,26488.0,83.7317,83.9084,83.6787,83.7052,26488.0
2020-08-05 12:30:00,94.72,94.73,94.54,94.64,30020.0,83.6787,83.6875,83.5197,83.608,30020.0
2020-08-05 12:40:00,94.63,95.24,94.63,94.88,26665.0,83.5992,84.1381,83.5992,83.8201,26665.0
2020-08-05 12:50:00,94.88,95.34,94.83,94.86,29677.0,83.8201,84.2264,83.7759,83.8024,29677.0
2020-08-05 13:00:00,94.84,95.02,94.63,94.94,18185.0,83.7847,83.9437,83.5992,83.8731,18185.0
2020-08-05 13:10:00,94.96,95.0,94.78,94.8,17236.0,83.8907,83.9261,83.7317,83.7494,17236.0
2020-08-05 13:20:00,94.79,95.05,94.75,95.02,19471.0,83.7406,83.9702,83.7052,83.9437,19471.0
2020-08-05 13:30:00,94.97,94.98,94.6,94.74,25061.0,83.8996,83.9084,83.5727,83.6964,25061.0
2020-08-05 13:40:00,94.72,94.76,94.6,94.61,21838.0,83.6787,83.714,83.5727,83.5815,21838.0
2020-08-05 13:50:00,94.61,94.74,94.43,94.74,50298.0,83.5815,83.6964,83.4225,83.6964,50298.0
2020-08-05 14:00:00,94.73,94.89,94.7,94.76,24037.0,83.6875,83.8289,83.661,83.714,24037.0
2020-08-05 14:10:00,94.73,94.85,94.65,94.75,23868.0,83.6875,83.7936,83.6169,83.7052,23868.0
2020-08-05 14:20:00,94.74,94.85,94.66,94.7,27713.0,83.6964,83.7936,83.6257,83.661,27713.0
2020-08-05 14:30:00,94.72,94.89,94.62,94.63,21898.0,83.6787,83.8289,83.5904,83.5992,21898.0
2020-08-05 14:40:00,94.63,94.81,94.63,94.68,24403.0,83.5992,83.7582,83.5992,83.6434,24403.0
2020-08-05 14:50:00,94.65,94.67,94.15,94.15,32068.0,83.6169,83.6345,83.1752,83.1752,32068.0
2020-08-05 15:00:00,94.17,94.54,94.08,94.26,53344.0,83.1928,83.5197,83.1133,83.2723,53344.0
2020-08-05 15:10:00,94.28,94.28,93.88,94.09,54656.0,83.29,83.29,82.9366,83.1221,54656.0
2020-08-05 15:20:00,94.09,94.34,94.08,94.17,44068.0,83.1221,83.343,83.1133,83.1928,44068.0
2020-08-05 15:30:00,94.16,94.42,94.07,94.32,83876.0,83.184,83.4137,83.1045,83.3253,83876.0
2020-08-05 15:40:00,94.36,94.67,94.29,94.3,95909.0,83.3607,83.6345,83.2988,83.3077,95909.0
2020-08-05 15:50:00,94.3,94.95,94.29,94.75,257583.0,83.3077,83.8819,83.2988,83.7052,257583.0
2020-08-06 09:30:00,94.45,95.55,94.29,95.16,40478.0,83.4402,84.412,83.2988,84.0674,40478.0
2020-08-06 09:40:00,95.2,95.48,95.0,95.42,12396.0,84.1028,84.3501,83.9261,84.2971,12396.0
2020-08-06 09:50:00,95.46,95.85,95.33,95.53,32690.0,84.3325,84.677,84.2176,84.3943,32690.0
2020-08-06 10:00:00,95.51,95.72,95.31,95.43,20248.0,84.3766,84.5621,84.1999,84.3059,20248.0
2020-08-06 10:10:00,95.5,95.52,95.32,95.46,16833.0,84.3678,84.3855,84.2088,84.3325,16833.0
2020-08-06 10:20:00,95.46,95.53,95.33,95.47,18550.0,84.3325,84.3943,84.2176,84.3413,18550.0
2020-08-06 10:30:00,95.48,95.54,94.97,95.02,18603.0,84.3501,84.4031,83.8996,83.9437,18603.0
2020-08-06 10:40:00,95.03,95.03,94.87,94.99,12265.0,83.9526,83.9526,83.8112,83.9172,12265.0
2020-08-06 10:50:00,94.95,95.11,94.9,95.05,14297.0,83.8819,84.0232,83.8377,83.9702,14297.0
2020-08-06 11:00:00,95.03,95.03,94.72,94.76,10990.0,83.9526,83.9526,83.6787,83.714,10990.0
2020-08-06 11:10:00,94.76,94.88,94.57,94.57,16212.0,83.714,83.8201,83.5462,83.5462,16212.0
2020-08-06 11:20:00,94.61,94.67,94.38,94.45,20123.0,83.5815,83.6345,83.3783,83.4402,20123.0
2020-08-06 11:30:00,94.44,94.56,94.37,94.46,12632.0,83.4313,83.5374,83.3695,83.449,12632.0
2020-08-06 11:40:00,94.46,94.63,94.35,94.63,14566.0,83.449,83.5992,83.3518,83.5992,14566.0
2020-08-06 11:50:00,94.62,94.83,94.62,94.75,12799.0,83.5904,83.7759,83.5904,83.7052,12799.0
2020-08-06 12:00:00,94.77,94.95,94.56,94.56,12759.0,83.7229,83.8819,83.5374,83.5374,12759.0
2020-08-06 12:10:00,94.58,94.7,94.53,94.55,13339.0,83.555,83.661,83.5109,83.5285,13339.0
2020-08-06 12:20:00,94.54,94.67,94.45,94.61,19139.0,83.5197,83.6345,83.4402,83.5815,19139.0
2020-08-06 12:30:00,94.65,94.78,94.58,94.7,9433.0,83.6169,83.7317,83.555,83.661,9433.0
2020-08-06 12:40:00,94.67,94.75,94.56,94.56,11389.0,83.6345,83.7052,83.5374,83.5374,11389.0
2020-08-06 12:50:00,94.57,94.57,94.27,94.37,13641.0,83.5462,83.5462,83.2812,83.3695,13641.0
2020-08-06 13:00:00,94.38,94.41,94.32,94.4,9469.0,83.3783,83.4048,83.3253,83.396,9469.0
2020-08-06 13:10:00,94.4,94.52,94.34,94.42,11874.0,83.396,83.502,83.343,83.4137,11874.0
2020-08-06 13:20:00,94.43,94.5,94.36,94.44,12431.0,83.4225,83.4844,83.3607,83.4313,12431.0
2020-08-06 13:30:00,94.41,94.41,94.24,94.26,13670.0,83.4048,83.4048,83.2547,83.2723,13670.0
2020-08-06 13:40:00,94.27,94.41,94.26,94.36,12266.0,83.2812,83.4048,83.2723,83.3607,12266.0
2020-08-06 13:50:00,94.35,94.36,94.23,94.25,11923.0,83.3518,83.3607,83.2458,83.2635,11923.0
2020-08-06 14:00:00,94.25,94.44,94.23,94.3,16394.0,83.2635,83.4313,83.2458,83.3077,16394.0
2020-08-06 14:10:00,94.3,94.37,94.21,94.37,16641.0,83.3077,83.3695,83.2282,83.3695,16641.0
2020-08-06 14:20:00,94.34,94.58,94.3,94.5,15885.0,83.343,83.555,83.3077,83.4844,15885.0
2020-08-06 14:30:00,94.49,94.58,94.43,94.49,23428.0,83.4755,83.555,83.4225,83.4755,23428.0
2020-08-06 14:40:00,94.53,94.77,94.49,94.77,14666.0,83.5109,83.7229,83.4755,83.7229,14666.0
2020-08-06 14:50:00,94.78,94.79,94.69,94.73,15090.0,83.7317,83.7406,83.6522,83.6875,15090.0
2020-08-06 15:00:00,94.72,94.84,94.62,94.62,20134.0,83.6787,83.7847,83.5904,83.5904,20134.0
2020-08-06 15:10:00,94.64,94.8,94.59,94.78,17912.0,83.608,83.7494,83.5639,83.7317,17912.0
2020-08-06 15:20:00,94.78,94.79,94.63,94.69,24888.0,83.7317,83.7406,83.5992,83.6522,24888.0
2020-08-06 15:30:00,94.69,94.73,94.32,94.34,38011.0,83.6522,83.6875,83.3253,83.343,38011.0
2020-08-06 15:40:00,94.35,94.5,94.3,94.47,39334.0,83.3518,83.4844,83.3077,83.4579,39334.0
2020-08-06 15:50:00,94.51,94.52,94.36,94.48,106183.0,83.4932,83.502,83.3607,83.4667,106183.0
2020-08-07 09:30:00,94.06,94.97,94.06,94.6,26100.0,83.0956,83.8996,83.0956,83.5727,26100.0
2020-08-07 09:40:00,94.61,94.71,94.4,94.61,12036.0,83.5815,83.6699,83.396,83.5815,12036.0
2020-08-07 09:50:00,94.57,94.72,94.57,94.65,11698.0,83.5462,83.6787,83.5462,83.6169,11698.0
2020-08-07 10:00:00,94.63,95.01,94.59,94.87,19574.0,83.5992,83.9349,83.5639,83.8112,19574.0
2020-08-07 10:10:00,94.88,94.97,94.58,94.59,14410.0,83.8201,83.8996,83.555,83.5639,14410.0
2020-08-07 10:20:00,94.59,94.59,94.36,94.48,12356.0,83.5639,83.5639,83.3607,83.4667,12356.0
2020-08-07 10:30:00,94.51,94.69,94.49,94.69,20988.0,83.4932,83.6522,83.4755,83.6522,20988.0
2020-08-07 10:40:00,94.67,94.8,94.55,94.64,14603.0,83.6345,83.7494,83.5285,83.608,14603.0
2020-08-07 10:50:00,94.69,94.73,94.41,94.43,9612.0,83.6522,83.6875,83.4048,83.4225,9612.0
2020-08-07 11:00:00,94.43,94.75,94.43,94.71,13523.0,83.4225,83.7052,83.4225,83.6699,13523.0
2020-08-07 11:10:00,94.68,94.75,94.63,94.63,10152.0,83.6434,83.7052,83.5992,83.5992,10152.0
2020-08-07 11:20:00,94.66,94.76,94.63,94.75,14147.0,83.6257,83.714,83.5992,83.7052,14147.0
2020-08-07 11:30:00,94.74,94.97,94.71,94.88,10350.0,83.6964,83.8996,83.6699,83.8201,10350.0
2020-08-07 11:40:00,94.88,95.0,94.86,94.9,13104.0,83.8201,83.9261,83.8024,83.8377,13104.0
2020-08-07 11:50:00,94.9,94.93,94.81,94.84,14424.0,83.8377,83.8642,83.7582,83.7847,14424.0
2020-08-07 12:00:00,94.84,95.14,94.8,94.97,10035.0,83.7847,84.0498,83.7494,83.8996,10035.0
2020-08-07 12:10:00,94.99,95.02,94.8,94.8,12325.0,83.9172,83.9437,83.7494,83.7494,12325.0
2020-08-07 12:20:00,94.81,95.27,94.8,95.25,12610.0,83.7582,84.1646,83.7494,84.1469,12610.0
2020-08-07 12:30:00,95.22,95.4,95.22,95.4,8264.0,84.1204,84.2794,84.1204,84.2794,8264.0
2020-08-07 12:40:00,95.38,95.59,95.34,95.58,10423.0,84.2618,84.4473,84.2264,84.4385,10423.0
2020-08-07 12:50:00,95.61,95.77,95.58,95.77,9100.0,84.465,84.6063,84.4385,84.6063,9100.0
2020-08-07 13:00:00,95.76,95.92,95.69,95.69,9000.0,84.5975,84.7388,84.5356,84.5356,9000.0
2020-08-07 13:10:00,95.69,96.06,95.68,96.05,14259.0,84.5356,84.8625,84.5268,84.8537,14259.0
2020-08-07 13:20:00,96.04,96.39,96.02,96.39,20626.0,84.8448,85.154,84.8272,85.154,20626.0
2020-08-07 13:30:00,96.35,96.51,96.14,96.21,17208.0,85.1187,85.2601,84.9332,84.995,17208.0
2020-08-07 13:40:00,96.2,96.36,96.2,96.32,11006.0,84.9862,85.1275,84.9862,85.0922,11006.0
2020-08-07 13:50:00,96.32,96.33,96.14,96.21,11647.0,85.0922,85.101,84.9332,84.995,11647.0
2020-08-07 14:00:00,96.2,96.31,95.98,96.06,12059.0,84.9862,85.0834,84.7918,84.8625,12059.0
2020-08-07 14:10:00,96.06,96.19,96.0,96.1,14311.0,84.8625,84.9774,84.8095,84.8978,14311.0
2020-08-07 14:20:00,96.14,96.17,96.06,96.14,12970.0,84.9332,84.9597,84.8625,84.9332,12970.0
2020-08-07 14:30:00,96.13,96.36,96.08,96.3,12089.0,84.9243,85.1275,84.8802,85.0745,12089.0
2020-08-07 14:40:00,96.29,96.45,96.24,96.39,12882.0,85.0657,85.207,85.0215,85.154,12882.0
2020-08-07 14:50:00,96.36,96.61,96.33,96.6,19138.0,85.1275,85.3484,85.101,85.3396,19138.0
2020-08-07 15:00:00,96.6,96.81,96.51,96.76,17611.0,85.3396,85.5251,85.2601,85.4809,17611.0
2020-08-07 15:10:00,96.77,96.77,96.38,96.51,23184.0,85.4897,85.4897,85.1452,85.2601,23184.0
2020-08-07 15:20:00,96.52,96.68,96.46,96.58,61026.0,85.2689,85.4102,85.2159,85.3219,61026.0
2020-08-07 15:30:00,96.6,96.75,96.48,96.67,24683.0,85.3396,85.4721,85.2336,85.4014,24683.0
2020-08-07 15:40:00,96.7,96.94,96.64,96.92,28685.0,85.4279,85.6399,85.3749,85.6223,28685.0
2020-08-07 15:50:00,96.96,96.98,96.73,96.91,87925.0,85.6576,85.6753,85.4544,85.6134,87925.0
2020-08-10 09:30:00,97.1,97.42,97.04,97.2,28308.0,85.7813,86.064,85.7283,85.8696,28308.0
2020-08-10 09:40:00,97.22,97.6,97.18,97.42,15615.0,85.8873,86.223,85.852,86.064,15615.0
2020-08-10 09:50:00,97.33,97.5,97.23,97.23,16884.0,85.9845,86.1347,85.8961,85.8961,16884.0
2020-08-10 10:00:00,97.2,97.21,96.8,96.95,17600.0,85.8696,85.8785,85.5162,85.6488,17600.0
2020-08-10 10:10:00,97.03,97.23,97.02,97.16,13336.0,85.7194,85.8961,85.7106,85.8343,13336.0
2020-08-10 10:20:00,97.14,97.32,97.06,97.16,10788.0,85.8166,85.9756,85.7459,85.8343,10788.0
2020-08-10 10:30:00,97.17,97.33,97.12,97.3,12564.0,85.8431,85.9845,85.7989,85.958,12564.0
2020-08-10 10:40:00,97.28,97.3,96.98,97.09,15179.0,85.9403,85.958,85.6753,85.7724,15179.0
2020-08-10 10:50:00,97.05,97.22,96.86,96.91,16019.0,85.7371,85.8873,85.5693,85.6134,16019.0
2020-08-10 11:00:00,96.89,97.01,96.8,96.92,12604.0,85.5958,85.7018,85.5162,85.6223,12604.0
2020-08-10 11:10:00,96.95,96.96,96.65,96.77,25619.0,85.6488,85.6576,85.3837,85.4897,25619.0
2020-08-10 11:20:00,96.76,96.99,96.62,96.93,24506.0,85.4809,85.6841,85.3572,85.6311,24506.0
2020-08-10 11:30:00,96.86,97.11,96.82,96.86,22057.0,85.5693,85.7901,85.5339,85.5693,22057.0
2020-08-10 11:40:00,96.88,97.22,96.81,97.08,23083.0,85.5869,85.8873,85.5251,85.7636,23083.0
2020-08-10 11:50:00,97.06,97.35,97.04,97.29,14289.0,85.7459,86.0021,85.7283,85.9491,14289.0
2020-08-10 12:00:00,97.27,97.32,97.12,97.12,11157.0,85.9315,85.9756,85.7989,85.7989,11157.0
2020-08-10 12:10:00,97.14,97.4,97.08,97.13,20812.0,85.8166,86.0463,85.7636,85.8078,20812.0
2020-08-10 12:20:00,97.15,97.26,97.12,97.19,9661.0,85.8255,85.9226,85.7989,85.8608,9661.0
2020-08-10 12:30:00,97.18,97.49,97.06,97.22,20260.0,85.852,86.1258,85.7459,85.8873,20260.0
2020-08-10 12:40:00,97.27,97.32,97.04,97.04,11485.0,85.9315,85.9756,85.7283,85.7283,11485.0
2020-08-10 12:50:00,97.08,97.11,96.72,96.86,22043.0,85.7636,85.7901,85.4456,85.5693,22043.0
2020-08-10 13:00:00,96.92,97.09,96.9,96.98,8621.0,85.6223,85.7724,85.6046,85.6753,8621.0
2020-08-10 13:10:00,96.94,96.95,96.65,96.78,15621.0,85.6399,85.6488,85.3837,85.4986,15621.0
2020-08-10 13:20:00,96.81,96.84,96.67,96.72,11070.0,85.5251,85.5516,85.4014,85.4456,11070.0
2020-08-10 13:30:00,96.72,96.94,96.72,96.86,8138.0,85.4456,85.6399,85.4456,85.5693,8138.0
2020-08-10 13:40:00,96.83,97.1,96.8,97.03,13848.0,85.5428,85.7813,85.5162,85.7194,13848.0
2020-08-10 13:50:00,97.03,97.13,96.88,97.13,8537.0,85.7194,85.8078,85.5869,85.8078,8537.0
2020-08-10 14:00:00,97.1,97.12,96.76,96.77,17268.0,85.7813,85.7989,85.4809,85.4897,17268.0
2020-08-10 14:10:00,96.8,97.0,96.76,96.95,12102.0,85.5162,85.6929,85.4809,85.6488,12102.0
2020-08-10 14:20:00,96.98,97.14,96.9,97.12,9974.0,85.6753,85.8166,85.6046,85.7989,9974.0
2020-08-10 14:30:00,97.11,97.23,97.06,97.1,7277.0,85.7901,85.8961,85.7459,85.7813,7277.0
2020-08-10 14:40:00,97.1,97.18,96.96,97.16,16693.0,85.7813,85.852,85.6576,85.8343,16693.0
2020-08-10 14:50:00,97.16,97.23,97.08,97.19,11593.0,85.8343,85.8961,85.7636,85.8608,11593.0
2020-08-10 15:00:00,97.19,97.19,97.03,97.08,20792.0,85.8608,85.8608,85.7194,85.7636,20792.0
2020-08-10 15:10:00,97.09,97.25,97.04,97.2,14756.0,85.7724,85.9138,85.7283,85.8696,14756.0
2020-08-10 15:20:00,97.23,97.51,97.21,97.51,17818.0,85.8961,86.1435,85.8785,86.1435,17818.0
2020-08-10 15:30:00,97.52,97.56,97.28,97.38,23053.0,86.1523,86.1877,85.9403,86.0286,23053.0
2020-08-10 15:40:00,97.38,97.51,97.28,97.41,33833.0,86.0286,86.1435,85.9403,86.0551,33833.0
2020-08-10 15:50:00,97.41,97.42,97.15,97.26,85804.0,86.0551,86.064,85.8255,85.9226,85804.0
2020-08-11 09:30:00,98.72,99.16,98.53,98.79,39371.0,87.2124,87.6011,87.0446,87.2743,39371.0
2020-08-11 09:40:00,98.79,98.79,97.84,97.94,13414.0,87.2743,87.2743,86.435,86.5234,13414.0
2020-08-11 09:50:00,97.96,98.03,97.65,97.65,15995.0,86.541,86.6029,86.2672,86.2672,15995.0
2020-08-11 10:00:00,97.7,97.84,97.51,97.66,21494.0,86.3113,86.435,86.1435,86.276,21494.0
2020-08-11 10:10:00,97.67,97.78,97.5,97.56,15202.0,86.2848,86.382,86.1347,86.1877,15202.0
2020-08-11 10:20:00,97.6,97.73,97.4,97.53,13172.0,86.223,86.3378,86.0463,86.1612,13172.0
2020-08-11 10:30:00,97.51,97.66,97.41,97.45,20873.0,86.1435,86.276,86.0551,86.0905,20873.0
2020-08-11 10:40:00,97.5,97.66,97.42,97.46,17104.0,86.1347,86.276,86.064,86.0993,17104.0
2020-08-11 10:50:00,97.46,97.65,97.46,97.59,14184.0,86.0993,86.2672,86.0993,86.2142,14184.0
2020-08-11 11:00:00,97.63,97.77,97.59,97.6,13451.0,86.2495,86.3732,86.2142,86.223,13451.0
2020-08-11 11:10:00,97.56,97.58,97.29,97.36,16486.0,86.1877,86.2053,85.9491,86.011,16486.0
2020-08-11 11:20:00,97.33,97.33,97.09,97.29,18186.0,85.9845,85.9845,85.7724,85.9491,18186.0
2020-08-11 11:30:00,97.26,97.33,97.06,97.09,24115.0,85.9226,85.9845,85.7459,85.7724,24115.0
2020-08-11 11:40:00,97.08,97.38,97.05,97.2,8519.0,85.7636,86.0286,85.7371,85.8696,8519.0
2020-08-11 11:50:00,97.23,97.38,97.2,97.32,7372.0,85.8961,86.0286,85.8696,85.9756,7372.0
2020-08-11 12:00:00,97.37,97.37,97.06,97.08,6794.0,86.0198,86.0198,85.7459,85.7636,6794.0
2020-08-11 12:10:00,97.04,97.04,96.83,96.91,16971.0,85.7283,85.7283,85.5428,85.6134,16971.0
2020-08-11 12:20:00,96.94,97.06,96.77,97.03,13164.0,85.6399,85.7459,85.4897,85.7194,13164.0
2020-08-11 12:30:00,97.04,97.21,97.04,97.14,14789.0,85.7283,85.8785,85.7283,85.8166,14789.0
2020-08-11 12:40:00,97.12,97.23,97.05,97.19,12764.0,85.7989,85.8961,85.7371,85.8608,12764.0
2020-08-11 12:50:00,97.23,97.44,97.15,97.39,17524.0,85.8961,86.0816,85.8255,86.0375,17524.0
2020-08-11 13:00:00,97.41,97.6,97.31,97.6,12752.0,86.0551,86.223,85.9668,86.223,12752.0
2020-08-11 13:10:00,97.62,97.77,97.48,97.73,15389.0,86.2407,86.3732,86.117,86.3378,15389.0
2020-08-11 13:20:00,97.74,97.9,97.72,97.79,8389.0,86.3467,86.488,86.329,86.3908,8389.0
2020-08-11 13:30:00,97.8,97.9,97.75,97.87,14395.0,86.3997,86.488,86.3555,86.4615,14395.0
2020-08-11 13:40:00,97.89,97.98,97.88,97.97,13054.0,86.4792,86.5587,86.4704,86.5499,13054.0
2020-08-11 13:50:00,97.97,97.97,97.83,97.95,10526.0,86.5499,86.5499,86.4262,86.5322,10526.0
2020-08-11 14:00:00,97.93,98.04,97.8,97.83,11782.0,86.5145,86.6117,86.3997,86.4262,11782.0
2020-08-11 14:10:00,97.82,98.07,97.82,97.98,14598.0,86.4174,86.6382,86.4174,86.5587,14598.0
2020-08-11 14:20:00,97.98,98.05,97.84,97.85,12068.0,86.5587,86.6205,86.435,86.4439,12068.0
2020-08-11 14:30:00,97.85,97.92,97.71,97.86,15964.0,86.4439,86.5057,86.3202,86.4527,15964.0
2020-08-11 14:40:00,97.86,97.98,97.79,97.82,16153.0,86.4527,86.5587,86.3908,86.4174,16153.0
2020-08-11 14:50:00,97.8,97.99,97.8,97.87,21460.0,86.3997,86.5675,86.3997,86.4615,21460.0
2020-08-11 15:00:00,97.87,98.13,97.83,98.05,19777.0,86.4615,86.6912,86.4262,86.6205,19777.0
2020-08-11 15:10:00,98.03,98.07,97.31,97.31,27166.0,86.6029,86.6382,85.9668,85.9668,27166.0
2020-08-11 15:20:00,97.33,97.6,97.33,97.47,19841.0,85.9845,86.223,85.9845,86.1081,19841.0
2020-08-11 15:30:00,97.49,97.54,97.05,97.14,21537.0,86.1258,86.17,85.7371,85.8166,21537.0
2020-08-11 15:40:00,97.14,97.24,96.9,96.97,36195.0,85.8166,85.905,85.6046,85.6664,36195.0
2020-08-11 15:50:00,96.91,96.91,96.56,96.82,118854.0,85.6134,85.6134,85.3042,85.5339,118854.0
2020-08-12 09:30:00,98.2,98.58,97.94,98.13,49227.0,86.7531,87.0888,86.5234,86.6912,49227.0
2020-08-12 09:40:00,98.1,98.19,97.48,97.48,8221.0,86.6647,86.7442,86.117,86.117,8221.0
2020-08-12 09:50:00,97.52,97.53,97.08,97.2,12015.0,86.1523,86.1612,85.7636,85.8696,12015.0
2020-08-12 10:00:00,97.16,97.49,96.98,97.31,17352.0,85.8343,86.1258,85.6753,85.9668,17352.0
2020-08-12 10:10:00,97.21,97.3,96.9,96.9,40108.0,85.8785,85.958,85.6046,85.6046,40108.0
2020-08-12 10:20:00,96.88,97.05,96.66,96.9,15915.0,85.5869,85.7371,85.3926,85.6046,15915.0
2020-08-12 10:30:00,96.92,96.98,96.76,96.87,10377.0,85.6223,85.6753,85.4809,85.5781,10377.0
2020-08-12 10:40:00,96.83,97.0,96.73,96.75,11673.0,85.5428,85.6929,85.4544,85.4721,11673.0
2020-08-12 10:50:00,96.75,96.79,96.49,96.52,16427.0,85.4721,85.5074,85.2424,85.2689,16427.0
2020-08-12 11:00:00,96.47,96.76,96.44,96.57,14431.0,85.2247,85.4809,85.1982,85.3131,14431.0
2020-08-12 11:10:00,96.57,96.75,96.55,96.75,14918.0,85.3131,85.4721,85.2954,85.4721,14918.0
2020-08-12 11:20:00,96.73,96.83,96.67,96.76,10048.0,85.4544,85.5428,85.4014,85.4809,10048.0
2020-08-12 11:30:00,96.79,97.08,96.78,96.81,19078.0,85.5074,85.7636,85.4986,85.5251,19078.0
2020-08-12 11:40:00,96.78,96.78,96.46,96.47,9120.0,85.4986,85.4986,85.2159,85.2247,9120.0
2020-08-12 11:50:00,96.46,96.48,96.28,96.44,8316.0,85.2159,85.2336,85.0569,85.1982,8316.0
2020-08-12 12:00:00,96.47,96.47,95.97,95.97,8762.0,85.2247,85.2247,84.783,84.783,8762.0
2020-08-12 12:10:00,95.99,96.22,95.97,96.16,7976.0,84.8007,85.0039,84.783,84.9509,7976.0
2020-08-12 12:20:00,96.18,96.27,96.11,96.24,16935.0,84.9685,85.048,84.9067,85.0215,16935.0
2020-08-12 12:30:00,96.2,96.37,96.2,96.37,12675.0,84.9862,85.1364,84.9862,85.1364,12675.0
2020-08-12 12:40:00,96.35,96.37,96.26,96.29,6045.0,85.1187,85.1364,85.0392,85.0657,6045.0
2020-08-12 12:50:00,96.27,96.27,96.05,96.09,12751.0,85.048,85.048,84.8537,84.889,12751.0
2020-08-12 13:00:00,96.08,96.13,95.94,95.94,9947.0,84.8802,84.9243,84.7565,84.7565,9947.0
2020-08-12 13:10:00,95.94,95.97,95.85,95.97,10660.0,84.7565,84.783,84.677,84.783,10660.0
2020-08-12 13:20:00,95.95,96.12,95.92,96.05,8579.0,84.7653,84.9155,84.7388,84.8537,8579.0
2020-08-12 13:30:00,96.06,96.32,96.02,96.25,9790.0,84.8625,85.0922,84.8272,85.0304,9790.0
2020-08-12 13:40:00,96.28,96.28,96.17,96.17,7271.0,85.0569,85.0569,84.9597,84.9597,7271.0
2020-08-12 13:50:00,96.22,96.37,96.22,96.25,9227.0,85.0039,85.1364,85.0039,85.0304,9227.0
2020-08-12 14:00:00,96.23,96.27,96.08,96.09,7569.0,85.0127,85.048,84.8802,84.889,7569.0
2020-08-12 14:10:00,96.08,96.24,96.07,96.17,5439.0,84.8802,85.0215,84.8713,84.9597,5439.0
2020-08-12 14:20:00,96.24,96.25,96.15,96.2,6136.0,85.0215,85.0304,84.942,84.9862,6136.0
2020-08-12 14:30:00,96.21,96.31,96.17,96.17,12162.0,84.995,85.0834,84.9597,84.9597,12162.0
2020-08-12 14:40:00,96.18,96.27,96.11,96.27,11347.0,84.9685,85.048,84.9067,85.048,11347.0
2020-08-12 14:50:00,96.25,96.35,96.23,96.3,11381.0,85.0304,85.1187,85.0127,85.0745,11381.0
2020-08-12 15:00:00,96.28,96.31,96.19,96.26,13903.0,85.0569,85.0834,84.9774,85.0392,13903.0
2020-08-12 15:10:00,96.24,96.52,96.22,96.38,24580.0,85.0215,85.2689,85.0039,85.1452,24580.0
2020-08-12 15:20:00,96.37,96.54,96.3,96.46,22249.0,85.1364,85.2866,85.0745,85.2159,22249.0
2020-08-12 15:30:00,96.45,96.53,96.32,96.41,31283.0,85.207,85.2777,85.0922,85.1717,31283.0
2020-08-12 15:40:00,96.4,96.52,96.36,96.43,58660.0,85.1629,85.2689,85.1275,85.1894,58660.0
2020-08-12 15:50:00,96.43,96.48,96.17,96.23,78651.0,85.1894,85.2336,84.9597,85.0127,78651.0
2020-08-13 09:30:00,95.52,95.8,95.06,95.16,36503.0,84.3855,84.6328,83.9791,84.0674,36503.0
2020-08-13 09:40:00,95.14,96.04,95.09,95.95,27754.0,84.0498,84.8448,84.0056,84.7653,27754.0
2020-08-13 09:50:00,95.9,96.25,95.89,95.91,14954.0,84.7212,85.0304,84.7123,84.73,14954.0
2020-08-13 10:00:00,95.86,96.2,95.86,96.18,18174.0,84.6858,84.9862,84.6858,84.9685,18174.0
2020-08-13 10:10:00,96.17,96.21,95.98,96.12,12270.0,84.9597,84.995,84.7918,84.9155,12270.0
2020-08-13 10:20:00,96.16,96.27,95.99,96.1,13468.0,84.9509,85.048,84.8007,84.8978,13468.0
2020-08-13 10:30:00,96.1,96.23,95.93,96.06,11091.0,84.8978,85.0127,84.7477,84.8625,11091.0
2020-08-13 10:40:00,96.08,96.28,96.05,96.22,18155.0,84.8802,85.0569,84.8537,85.0039,18155.0
2020-08-13 10:50:00,96.2,96.2,96.08,96.15,12763.0,84.9862,84.9862,84.8802,84.942,12763.0
2020-08-13 11:00:00,96.14,96.24,96.02,96.04,9079.0,84.9332,85.0215,84.8272,84.8448,9079.0
2020-08-13 11:10:00,96.02,96.24,96.02,96.11,12344.0,84.8272,85.0215,84.8272,84.9067,12344.0
2020-08-13 11:20:00,96.08,96.13,95.98,96.11,10773.0,84.8802,84.9243,84.7918,84.9067,10773.0
2020-08-13 11:30:00,96.11,96.16,96.0,96.02,11960.0,84.9067,84.9509,84.8095,84.8272,11960.0
2020-08-13 11:40:00,96.04,96.23,96.04,96.1,9636.0,84.8448,85.0127,84.8448,84.8978,9636.0
2020-08-13 11:50:00,96.11,96.36,96.11,96.31,8646.0,84.9067,85.1275,84.9067,85.0834,8646.0
2020-08-13 12:00:00,96.36,96.46,96.35,96.43,10305.0,85.1275,85.2159,85.1187,85.1894,10305.0
2020-08-13 12:10:00,96.43,96.45,96.14,96.18,9445.0,85.1894,85.207,84.9332,84.9685,9445.0
2020-08-13 12:20:00,96.16,96.26,96.11,96.21,6991.0,84.9509,85.0392,84.9067,84.995,6991.0
2020-08-13 12:30:00,96.24,96.32,96.2,96.3,14108.0,85.0215,85.0922,84.9862,85.0745,14108.0
2020-08-13 12:40:00,96.31,96.32,96.26,96.29,7080.0,85.0834,85.0922,85.0392,85.0657,7080.0
2020-08-13 12:50:00,96.31,96.36,96.26,96.33,4352.0,85.0834,85.1275,85.0392,85.101,4352.0
2020-08-13 13:00:00,96.31,96.56,96.31,96.55,9039.0,85.0834,85.3042,85.0834,85.2954,9039.0
2020-08-13 13:10:00,96.58,96.91,96.5,96.84,25191.0,85.3219,85.6134,85.2512,85.5516,25191.0
2020-08-13 13:20:00,96.79,96.8,96.54,96.56,20676.0,85.5074,85.5162,85.2866,85.3042,20676.0
2020-08-13 13:30:00,96.58,96.63,96.34,96.41,11945.0,85.3219,85.3661,85.1099,85.1717,11945.0
2020-08-13 13:40:00,96.41,96.52,96.37,96.48,15253.0,85.1717,85.2689,85.1364,85.2336,15253.0
2020-08-13 13:50:00,96.46,96.48,96.29,96.35,11619.0,85.2159,85.2336,85.0657,85.1187,11619.0
2020-08-13 14:00:00,96.35,96.62,96.28,96.56,11555.0,85.1187,85.3572,85.0569,85.3042,11555.0
2020-08-13 14:10:00,96.55,96.64,96.25,96.25,14568.0,85.2954,85.3749,85.0304,85.0304,14568.0
2020-08-13 14:20:00,96.28,96.33,96.19,96.25,24567.0,85.0569,85.101,84.9774,85.0304,24567.0
2020-08-13 14:30:00,96.25,96.28,95.97,96.04,14895.0,85.0304,85.0569,84.783,84.8448,14895.0
2020-08-13 14:40:00,96.04,96.26,95.98,96.18,13353.0,84.8448,85.0392,84.7918,84.9685,13353.0
2020-08-13 14:50:00,96.13,96.14,95.85,95.92,17588.0,84.9243,84.9332,84.677,84.7388,17588.0
2020-08-13 15:00:00,95.92,96.0,95.77,95.94,12318.0,84.7388,84.8095,84.6063,84.7565,12318.0
2020-08-13 15:10:00,95.9,96.11,95.87,96.09,11981.0,84.7212,84.9067,84.6947,84.889,11981.0
2020-08-13 15:20:00,96.12,96.23,96.1,96.13,15727.0,84.9155,85.0127,84.8978,84.9243,15727.0
2020-08-13 15:30:00,96.15,96.48,96.07,96.07,34855.0,84.942,85.2336,84.8713,84.8713,34855.0
2020-08-13 15:40:00,96.09,96.14,95.93,95.93,28411.0,84.889,84.9332,84.7477,84.7477,28411.0
2020-08-13 15:50:00,95.94,96.27,95.9,96.26,73231.0,84.7565,85.048,84.7212,85.0392,73231.0
2020-08-14 09:30:00,95.65,95.94,95.17,95.89,56591.0,84.5003,84.7565,84.0763,84.7123,56591.0
2020-08-14 09:40:00,95.86,96.24,95.81,95.98,20818.0,84.6858,85.0215,84.6417,84.7918,20818.0
2020-08-14 09:50:00,95.93,96.01,95.46,95.6,29691.0,84.7477,84.8183,84.3325,84.4561,29691.0
2020-08-14 10:00:00,95.62,96.14,95.58,96.12,37924.0,84.4738,84.9332,84.4385,84.9155,37924.0
2020-08-14 10:10:00,96.17,96.41,96.09,96.4,26156.0,84.9597,85.1717,84.889,85.1629,26156.0
2020-08-14 10:20:00,96.44,96.61,96.28,96.59,27158.0,85.1982,85.3484,85.0569,85.3307,27158.0
2020-08-14 10:30:00,96.61,96.71,96.46,96.47,14969.0,85.3484,85.4367,85.2159,85.2247,14969.0
2020-08-14 10:40:00,96.47,96.5,96.29,96.42,20967.0,85.2247,85.2512,85.0657,85.1805,20967.0
2020-08-14 10:50:00,96.4,96.59,96.16,96.51,19370.0,85.1629,85.3307,84.9509,85.2601,19370.0
2020-08-14 11:00:00,96.51,96.6,96.37,96.4,14994.0,85.2601,85.3396,85.1364,85.1629,14994.0
2020-08-14 11:10:00,96.32,96.45,96.2,96.4,15718.0,85.0922,85.207,84.9862,85.1629,15718.0
2020-08-14 11:20:00,96.4,96.42,96.19,96.19,13806.0,85.1629,85.1805,84.9774,84.9774,13806.0
2020-08-14 11:30:00,96.2,96.22,96.1,96.2,19412.0,84.9862,85.0039,84.8978,84.9862,19412.0
2020-08-14 11:40:00,96.18,96.35,96.18,96.31,12978.0,84.9685,85.1187,84.9685,85.0834,12978.0
2020-08-14 11:50:00,96.31,96.48,96.3,96.43,12705.0,85.0834,85.2336,85.0745,85.1894,12705.0
2020-08-14 12:00:00,96.43,96.48,96.17,96.4,12810.0,85.1894,85.2336,84.9597,85.1629,12810.0
2020-08-14 12:10:00,96.39,96.39,96.15,96.2,13416.0,85.154,85.154,84.942,84.9862,13416.0
2020-08-14 12:20:00,96.17,96.2,96.01,96.07,14246.0,84.9597,84.9862,84.8183,84.8713,14246.0
2020-08-14 12:30:00,96.06,96.07,95.84,95.88,19544.0,84.8625,84.8713,84.6682,84.7035,19544.0
2020-08-14 12:40:00,95.88,95.92,95.79,95.86,14789.0,84.7035,84.7388,84.624,84.6858,14789.0
2020-08-14 12:50:00,95.86,95.95,95.78,95.89,16102.0,84.6858,84.7653,84.6151,84.7123,16102.0
2020-08-14 13:00:00,95.85,95.97,95.83,95.95,18148.0,84.677,84.783,84.6593,84.7653,18148.0
2020-08-14 13:10:00,95.92,95.94,95.79,95.79,10472.0,84.7388,84.7565,84.624,84.624,10472.0
2020-08-14 13:20:00,95.78,96.1,95.76,96.1,36336.0,84.6151,84.8978,84.5975,84.8978,36336.0
2020-08-14 13:30:00,96.09,96.17,96.04,96.1,21605.0,84.889,84.9597,84.8448,84.8978,21605.0
2020-08-14 13:40:00,96.13,96.34,96.1,96.3,19732.0,84.9243,85.1099,84.8978,85.0745,19732.0
2020-08-14 13:50:00,96.3,96.41,96.24,96.3,14912.0,85.0745,85.1717,85.0215,85.0745,14912.0
2020-08-14 14:00:00,96.3,96.3,96.19,96.25,13442.0,85.0745,85.0745,84.9774,85.0304,13442.0
2020-08-14 14:10:00,96.25,96.25,96.1,96.12,13418.0,85.0304,85.0304,84.8978,84.9155,13418.0
2020-08-14 14:20:00,96.13,96.19,96.04,96.09,15064.0,84.9243,84.9774,84.8448,84.889,15064.0
2020-08-14 14:30:00,96.12,96.12,95.89,95.89,14673.0,84.9155,84.9155,84.7123,84.7123,14673.0
2020-08-14 14:40:00,95.9,95.9,95.7,95.7,18382.0,84.7212,84.7212,84.5445,84.5445,18382.0
2020-08-14 14:50:00,95.68,95.82,95.68,95.74,18826.0,84.5268,84.6505,84.5268,84.5798,18826.0
2020-08-14 15:00:00,95.75,95.8,95.71,95.72,14974.0,84.5886,84.6328,84.5533,84.5621,14974.0
2020-08-14 15:10:00,95.72,95.83,95.59,95.8,20863.0,84.5621,84.6593,84.4473,84.6328,20863.0
2020-08-14 15:20:00,95.83,95.89,95.71,95.79,21384.0,84.6593,84.7123,84.5533,84.624,21384.0
2020-08-14 15:30:00,95.77,95.81,95.65,95.68,29685.0,84.6063,84.6417,84.5003,84.5268,29685.0
2020-08-14 15:40:00,95.68,95.92,95.63,95.7,49202.0,84.5268,84.7388,84.4826,84.5445,49202.0
2020-08-14 15:50:00,95.69,96.11,95.67,96.11,179340.0,84.5356,84.9067,84.518,84.9067,179340.0
2020-08-17 09:30:00,96.32,96.65,95.9,96.39,37054.0,85.0922,85.3837,84.7212,85.154,37054.0
2020-08-17 09:40:00,96.46,96.57,96.08,96.1,12296.0,85.2159,85.3131,84.8802,84.8978,12296.0
2020-08-17 09:50:00,96.08,96.19,95.53,95.8,20627.0,84.8802,84.9774,84.3943,84.6328,20627.0
2020-08-17 10:00:00,95.86,95.87,95.56,95.74,17791.0,84.6858,84.6947,84.4208,84.5798,17791.0
2020-08-17 10:10:00,95.81,96.25,95.74,96.16,19678.0,84.6417,85.0304,84.5798,84.9509,19678.0
2020-08-17 10:20:00,96.16,96.36,95.81,96.36,17628.0,84.9509,85.1275,84.6417,85.1275,17628.0
2020-08-17 10:30:00,96.36,96.66,96.28,96.34,12205.0,85.1275,85.3926,85.0569,85.1099,12205.0
2020-08-17 10:40:00,96.38,96.55,96.35,96.44,8626.0,85.1452,85.2954,85.1187,85.1982,8626.0
2020-08-17 10:50:00,96.41,96.55,96.04,96.08,20358.0,85.1717,85.2954,84.8448,84.8802,20358.0
2020-08-17 11:00:00,96.12,96.13,95.84,95.95,11848.0,84.9155,84.9243,84.6682,84.7653,11848.0
2020-08-17 11:10:00,95.95,96.07,95.85,96.03,15998.0,84.7653,84.8713,84.677,84.836,15998.0
2020-08-17 11:20:00,96.05,96.15,95.92,96.03,16945.0,84.8537,84.942,84.7388,84.836,16945.0
2020-08-17 11:30:00,96.03,96.03,95.8,95.9,16141.0,84.836,84.836,84.6328,84.7212,16141.0
2020-08-17 11:40:00,95.85,95.95,95.83,95.87,9299.0,84.677,84.7653,84.6593,84.6947,9299.0
2020-08-17 11:50:00,95.88,95.94,95.78,95.9,11117.0,84.7035,84.7565,84.6151,84.7212,11117.0
2020-08-17 12:00:00,95.9,95.9,95.76,95.81,8922.0,84.7212,84.7212,84.5975,84.6417,8922.0
2020-08-17 12:10:00,95.81,95.81,95.67,95.72,6207.0,84.6417,84.6417,84.518,84.5621,6207.0
2020-08-17 12:20:00,95.7,95.76,95.68,95.69,6634.0,84.5445,84.5975,84.5268,84.5356,6634.0
2020-08-17 12:30:00,95.75,95.86,95.7,95.86,6010.0,84.5886,84.6858,84.5445,84.6858,6010.0
2020-08-17 12:40:00,95.89,95.93,95.81,95.83,42137.0,84.7123,84.7477,84.6417,84.6593,42137.0
2020-08-17 12:50:00,95.83,95.84,95.67,95.67,8487.0,84.6593,84.6682,84.518,84.518,8487.0
2020-08-17 13:00:00,95.72,95.73,95.43,95.44,6973.0,84.5621,84.571,84.3059,84.3148,6973.0
2020-08-17 13:10:00,95.44,95.5,95.35,95.41,7290.0,84.3148,84.3678,84.2353,84.2883,7290.0
2020-08-17 13:20:00,95.41,95.55,95.35,95.47,8955.0,84.2883,84.412,84.2353,84.3413,8955.0
2020-08-17 13:30:00,95.48,95.51,95.31,95.41,11234.0,84.3501,84.3766,84.1999,84.2883,11234.0
2020-08-17 13:40:00,95.42,95.55,95.4,95.46,5604.0,84.2971,84.412,84.2794,84.3325,5604.0
2020-08-17 13:50:00,95.45,95.48,95.36,95.36,7595.0,84.3236,84.3501,84.2441,84.2441,7595.0
2020-08-17 14:00:00,95.36,95.4,95.21,95.22,12831.0,84.2441,84.2794,84.1116,84.1204,12831.0
2020-08-17 14:10:00,95.23,95.24,95.11,95.23,21374.0,84.1293,84.1381,84.0232,84.1293,21374.0
2020-08-17 14:20:00,95.27,95.53,95.27,95.51,6922.0,84.1646,84.3943,84.1646,84.3766,6922.0
2020-08-17 14:30:00,95.51,95.61,95.46,95.61,8741.0,84.3766,84.465,84.3325,84.465,8741.0
2020-08-17 14:40:00,95.62,95.63,95.52,95.52,11185.0,84.4738,84.4826,84.3855,84.3855,11185.0
2020-08-17 14:50:00,95.52,95.56,95.43,95.45,9896.0,84.3855,84.4208,84.3059,84.3236,9896.0
2020-08-17 15:00:00,95.47,95.48,95.39,95.42,19308.0,84.3413,84.3501,84.2706,84.2971,19308.0
2020-08-17 15:10:00,95.42,95.44,95.29,95.31,16132.0,84.2971,84.3148,84.1823,84.1999,16132.0
2020-08-17 15:20:00,95.3,95.35,95.21,95.23,37220.0,84.1911,84.2353,84.1116,84.1293,37220.0
2020-08-17 15:30:00,95.23,95.36,95.22,95.27,24500.0,84.1293,84.2441,84.1204,84.1646,24500.0
2020-08-17 15:40:00,95.28,95.33,95.13,95.3,48797.0,84.1734,84.2176,84.0409,84.1911,48797.0
2020-08-17 15:50:00,95.31,95.37,95.14,95.23,154406.0,84.1999,84.2529,84.0498,84.1293,154406.0
2020-08-18 09:30:00,95.21,95.61,95.21,95.23,32032.0,84.1116,84.465,84.1116,84.1293,32032.0
2020-08-18 09:40:00,95.26,95.38,95.1,95.22,10129.0,84.1558,84.2618,84.0144,84.1204,10129.0
2020-08-18 09:50:00,95.15,95.57,95.14,95.4,12679.0,84.0586,84.4296,84.0498,84.2794,12679.0
2020-08-18 10:00:00,95.43,95.66,95.33,95.37,20766.0,84.3059,84.5091,84.2176,84.2529,20766.0
2020-08-18 10:10:00,95.36,95.42,95.19,95.34,9771.0,84.2441,84.2971,84.0939,84.2264,9771.0
2020-08-18 10:20:00,95.35,95.41,95.13,95.2,16097.0,84.2353,84.2883,84.0409,84.1028,16097.0
2020-08-18 10:30:00,95.19,95.43,95.16,95.43,12260.0,84.0939,84.3059,84.0674,84.3059,12260.0
2020-08-18 10:40:00,95.47,95.48,95.16,95.16,16642.0,84.3413,84.3501,84.0674,84.0674,16642.0
2020-08-18 10:50:00,95.16,95.37,95.15,95.36,15830.0,84.0674,84.2529,84.0586,84.2441,15830.0
2020-08-18 11:00:00,95.38,95.58,95.38,95.58,12880.0,84.2618,84.4385,84.2618,84.4385,12880.0
2020-08-18 11:10:00,95.61,95.67,95.43,95.57,15898.0,84.465,84.518,84.3059,84.4296,15898.0
2020-08-18 11:20:00,95.56,95.66,95.37,95.6,19043.0,84.4208,84.5091,84.2529,84.4561,19043.0
2020-08-18 11:30:00,95.62,95.65,95.31,95.35,15554.0,84.4738,84.5003,84.1999,84.2353,15554.0
2020-08-18 11:40:00,95.37,95.57,95.32,95.42,9574.0,84.2529,84.4296,84.2088,84.2971,9574.0
2020-08-18 11:50:00,95.43,95.53,95.31,95.53,16103.0,84.3059,84.3943,84.1999,84.3943,16103.0
2020-08-18 12:00:00,95.54,95.63,95.51,95.51,14805.0,84.4031,84.4826,84.3766,84.3766,14805.0
2020-08-18 12:10:00,95.52,95.54,95.14,95.17,13920.0,84.3855,84.4031,84.0498,84.0763,13920.0
2020-08-18 12:20:00,95.14,95.23,95.08,95.13,16788.0,84.0498,84.1293,83.9967,84.0409,16788.0
2020-08-18 12:30:00,95.14,95.2,95.09,95.16,9634.0,84.0498,84.1028,84.0056,84.0674,9634.0
2020-08-18 12:40:00,95.16,95.37,95.12,95.29,12815.0,84.0674,84.2529,84.0321,84.1823,12815.0
2020-08-18 12:50:00,95.27,95.33,95.2,95.3,13504.0,84.1646,84.2176,84.1028,84.1911,13504.0
2020-08-18 13:00:00,95.28,95.33,95.12,95.14,10145.0,84.1734,84.2176,84.0321,84.0498,10145.0
2020-08-18 13:10:00,95.13,95.15,94.96,95.06,21842.0,84.0409,84.0586,83.8907,83.9791,21842.0
2020-08-18 13:20:00,95.06,95.06,94.87,94.9,12628.0,83.9791,83.9791,83.8112,83.8377,12628.0
2020-08-18 13:30:00,94.89,95.05,94.88,95.03,10469.0,83.8289,83.9702,83.8201,83.9526,10469.0
2020-08-18 13:40:00,95.0,95.08,94.98,95.02,9279.0,83.9261,83.9967,83.9084,83.9437,9279.0
2020-08-18 13:50:00,95.04,95.09,94.94,94.94,11876.0,83.9614,84.0056,83.8731,83.8731,11876.0
2020-08-18 14:00:00,94.96,95.01,94.93,94.98,12155.0,83.8907,83.9349,83.8642,83.9084,12155.0
2020-08-18 14:10:00,94.98,95.03,94.83,94.84,11040.0,83.9084,83.9526,83.7759,83.7847,11040.0
2020-08-18 14:20:00,94.85,95.08,94.8,95.06,29102.0,83.7936,83.9967,83.7494,83.9791,29102.0
2020-08-18 14:30:00,95.06,95.1,95.0,95.01,12271.0,83.9791,84.0144,83.9261,83.9349,12271.0
2020-08-18 14:40:00,95.01,95.12,95.0,95.11,12216.0,83.9349,84.0321,83.9261,84.0232,12216.0
2020-08-18 14:50:00,95.1,95.12,95.08,95.1,16038.0,84.0144,84.0321,83.9967,84.0144,16038.0
2020-08-18 15:00:00,95.09,95.1,94.91,94.95,20246.0,84.0056,84.0144,83.8466,83.8819,20246.0
2020-08-18 15:10:00,94.96,95.03,94.8,94.87,23931.0,83.8907,83.9526,83.7494,83.8112,23931.0
2020-08-18 15:20:00,94.87,94.97,94.82,94.91,17696.0,83.8112,83.8996,83.7671,83.8466,17696.0
2020-08-18 15:30:00,94.92,94.93,94.78,94.82,29985.0,83.8554,83.8642,83.7317,83.7671,29985.0
2020-08-18 15:40:00,94.79,94.85,94.77,94.81,35867.0,83.7406,83.7936,83.7229,83.7582,35867.0
2020-08-18 15:50:00,94.8,94.81,94.5,94.67,130502.0,83.7494,83.7582,83.4844,83.6345,130502.0
2020-08-19 09:30:00,94.99,95.31,94.78,95.3,46056.0,83.9172,84.1999,83.7317,84.1911,46056.0
2020-08-19 09:40:00,95.33,95.87,95.25,95.63,30332.0,84.2176,84.6947,84.1469,84.4826,30332.0
2020-08-19 09:50:00,95.61,95.64,95.12,95.12,26012.0,84.465,84.4915,84.0321,84.0321,26012.0
2020-08-19 10:00:00,95.22,95.34,95.08,95.16,19065.0,84.1204,84.2264,83.9967,84.0674,19065.0
2020-08-19 10:10:00,95.18,95.25,94.88,94.88,18315.0,84.0851,84.1469,83.8201,83.8201,18315.0
2020-08-19 10:20:00,94.93,95.12,94.88,95.0,16926.0,83.8642,84.0321,83.8201,83.9261,16926.0
2020-08-19 10:30:00,95.0,95.07,94.88,94.97,16789.0,83.9261,83.9879,83.8201,83.8996,16789.0
2020-08-19 10:40:00,94.98,95.3,94.98,95.12,38825.0,83.9084,84.1911,83.9084,84.0321,38825.0
2020-08-19 10:50:00,95.13,95.3,95.05,95.16,15185.0,84.0409,84.1911,83.9702,84.0674,15185.0
2020-08-19 11:00:00,95.14,95.23,95.1,95.22,8399.0,84.0498,84.1293,84.0144,84.1204,8399.0
2020-08-19 11:10:00,95.2,95.28,95.16,95.19,8296.0,84.1028,84.1734,84.0674,84.0939,8296.0
2020-08-19 11:20:00,95.16,95.33,95.13,95.31,7060.0,84.0674,84.2176,84.0409,84.1999,7060.0
2020-08-19 11:30:00,95.29,95.32,95.21,95.26,10267.0,84.1823,84.2088,84.1116,84.1558,10267.0
2020-08-19 11:40:00,95.27,95.29,95.12,95.13,8480.0,84.1646,84.1823,84.0321,84.0409,8480.0
2020-08-19 11:50:00,95.13,95.19,95.0,95.03,7046.0,84.0409,84.0939,83.9261,83.9526,7046.0
2020-08-19 12:00:00,95.01,95.01,94.83,94.85,8480.0,83.9349,83.9349,83.7759,83.7936,8480.0
2020-08-19 12:10:00,94.88,94.88,94.62,94.62,7816.0,83.8201,83.8201,83.5904,83.5904,7816.0
2020-08-19 12:20:00,94.62,94.78,94.57,94.76,7289.0,83.5904,83.7317,83.5462,83.714,7289.0
2020-08-19 12:30:00,94.74,94.74,94.64,94.64,15958.0,83.6964,83.6964,83.608,83.608,15958.0
2020-08-19 12:40:00,94.63,94.65,94.42,94.44,13418.0,83.5992,83.6169,83.4137,83.4313,13418.0
2020-08-19 12:50:00,94.44,94.44,94.32,94.36,8383.0,83.4313,83.4313,83.3253,83.3607,8383.0
2020-08-19 13:00:00,94.39,94.57,94.36,94.55,9970.0,83.3872,83.5462,83.3607,83.5285,9970.0
2020-08-19 13:10:00,94.55,94.59,94.45,94.5,9049.0,83.5285,83.5639,83.4402,83.4844,9049.0
2020-08-19 13:20:00,94.54,94.62,94.44,94.46,10614.0,83.5197,83.5904,83.4313,83.449,10614.0
2020-08-19 13:30:00,94.48,94.48,94.37,94.39,8475.0,83.4667,83.4667,83.3695,83.3872,8475.0
2020-08-19 13:40:00,94.4,94.64,94.4,94.64,7365.0,83.396,83.608,83.396,83.608,7365.0
2020-08-19 13:50:00,94.62,94.68,94.57,94.64,11197.0,83.5904,83.6434,83.5462,83.608,11197.0
2020-08-19 14:00:00,94.65,94.77,94.54,94.66,18633.0,83.6169,83.7229,83.5197,83.6257,18633.0
2020-08-19 14:10:00,94.65,94.65,94.46,94.5,10601.0,83.6169,83.6169,83.449,83.4844,10601.0
2020-08-19 14:20:00,94.57,94.97,94.56,94.69,13644.0,83.5462,83.8996,83.5374,83.6522,13644.0
2020-08-19 14:30:00,94.73,94.74,94.5,94.5,9556.0,83.6875,83.6964,83.4844,83.4844,9556.0
2020-08-19 14:40:00,94.55,94.66,94.47,94.57,10532.0,83.5285,83.6257,83.4579,83.5462,10532.0
2020-08-19 14:50:00,94.58,94.67,94.55,94.62,10221.0,83.555,83.6345,83.5285,83.5904,10221.0
2020-08-19 15:00:00,94.61,94.79,94.61,94.76,19587.0,83.5815,83.7406,83.5815,83.714,19587.0
2020-08-19 15:10:00,94.78,94.8,94.56,94.56,13075.0,83.7317,83.7494,83.5374,83.5374,13075.0
2020-08-19 15:20:00,94.55,94.55,94.31,94.37,16473.0,83.5285,83.5285,83.3165,83.3695,16473.0
2020-08-19 15:30:00,94.38,94.45,94.3,94.35,18781.0,83.3783,83.4402,83.3077,83.3518,18781.0
2020-08-19 15:40:00,94.33,94.4,94.01,94.01,33060.0,83.3342,83.396,83.0515,83.0515,33060.0
2020-08-19 15:50:00,94.0,94.32,93.88,94.3,110000.0,83.0426,83.3253,82.9366,83.3077,110000.0
2020-08-20 09:30:00,93.64,94.12,93.5,93.92,55237.0,82.7246,83.1487,82.6009,82.972,55237.0
2020-08-20 09:40:00,93.92,94.08,93.84,93.85,15290.0,82.972,83.1133,82.9013,82.9101,15290.0
2020-08-20 09:50:00,93.87,94.22,93.87,94.2,10633.0,82.9278,83.237,82.9278,83.2193,10633.0
2020-08-20 10:00:00,94.32,94.35,94.08,94.35,24379.0,83.3253,83.3518,83.1133,83.3518,24379.0
2020-08-20 10:10:00,94.36,94.61,94.33,94.6,10198.0,83.3607,83.5815,83.3342,83.5727,10198.0
2020-08-20 10:20:00,94.61,95.07,94.61,94.86,25573.0,83.5815,83.9879,83.5815,83.8024,25573.0
2020-08-20 10:30:00,94.87,94.97,94.74,94.77,22369.0,83.8112,83.8996,83.6964,83.7229,22369.0
2020-08-20 10:40:00,94.73,94.89,94.64,94.89,18683.0,83.6875,83.8289,83.608,83.8289,18683.0
2020-08-20 10:50:00,94.92,95.0,94.87,94.98,68183.0,83.8554,83.9261,83.8112,83.9084,68183.0
2020-08-20 11:00:00,94.99,95.25,94.99,95.22,15026.0,83.9172,84.1469,83.9172,84.1204,15026.0
2020-08-20 11:10:00,95.16,95.28,95.12,95.22,10909.0,84.0674,84.1734,84.0321,84.1204,10909.0
2020-08-20 11:20:00,95.25,95.3,95.11,95.16,7818.0,84.1469,84.1911,84.0232,84.0674,7818.0
2020-08-20 11:30:00,95.12,95.4,95.11,95.27,18843.0,84.0321,84.2794,84.0232,84.1646,18843.0
2020-08-20 11:40:00,95.34,95.42,95.25,95.25,8722.0,84.2264,84.2971,84.1469,84.1469,8722.0
2020-08-20 11:50:00,95.17,95.34,95.17,95.33,24810.0,84.0763,84.2264,84.0763,84.2176,24810.0
2020-08-20 12:00:00,95.31,95.46,95.25,95.46,14806.0,84.1999,84.3325,84.1469,84.3325,14806.0
2020-08-20 12:10:00,95.43,95.55,95.39,95.48,18248.0,84.3059,84.412,84.2706,84.3501,18248.0
2020-08-20 12:20:00,95.47,95.52,95.42,95.5,10867.0,84.3413,84.3855,84.2971,84.3678,10867.0
2020-08-20 12:30:00,95.5,95.57,95.45,95.49,7044.0,84.3678,84.4296,84.3236,84.359,7044.0
2020-08-20 12:40:00,95.48,95.66,95.45,95.65,7874.0,84.3501,84.5091,84.3236,84.5003,7874.0
2020-08-20 12:50:00,95.69,95.73,95.64,95.7,6707.0,84.5356,84.571,84.4915,84.5445,6707.0
2020-08-20 13:00:00,95.72,95.78,95.7,95.7,17228.0,84.5621,84.6151,84.5445,84.5445,17228.0
2020-08-20 13:10:00,95.72,95.72,95.45,95.5,18243.0,84.5621,84.5621,84.3236,84.3678,18243.0
2020-08-20 13:20:00,95.5,95.73,95.5,95.68,7374.0,84.3678,84.571,84.3678,84.5268,7374.0
2020-08-20 13:30:00,95.66,95.85,95.66,95.8,20471.0,84.5091,84.677,84.5091,84.6328,20471.0
2020-08-20 13:40:00,95.83,95.86,95.71,95.85,43591.0,84.6593,84.6858,84.5533,84.677,43591.0
2020-08-20 13:50:00,95.86,95.88,95.71,95.81,83248.0,84.6858,84.7035,84.5533,84.6417,83248.0
2020-08-20 14:00:00,95.83,95.86,95.69,95.74,38532.0,84.6593,84.6858,84.5356,84.5798,38532.0
2020-08-20 14:10:00,95.72,95.81,95.66,95.78,14761.0,84.5621,84.6417,84.5091,84.6151,14761.0
2020-08-20 14:20:00,95.77,95.8,95.67,95.77,14437.0,84.6063,84.6328,84.518,84.6063,14437.0
2020-08-20 14:30:00,95.79,95.86,95.71,95.76,16159.0,84.624,84.6858,84.5533,84.5975,16159.0
2020-08-20 14:40:00,95.78,95.88,95.75,95.87,17782.0,84.6151,84.7035,84.5886,84.6947,17782.0
2020-08-20 14:50:00,95.87,95.9,95.81,95.83,22206.0,84.6947,84.7212,84.6417,84.6593,22206.0
2020-08-20 15:00:00,95.83,96.07,95.82,96.01,30091.0,84.6593,84.8713,84.6505,84.8183,30091.0
2020-08-20 15:10:00,96.01,96.06,95.79,95.83,46314.0,84.8183,84.8625,84.624,84.6593,46314.0
2020-08-20 15:20:00,95.83,95.85,95.71,95.84,24896.0,84.6593,84.677,84.5533,84.6682,24896.0
2020-08-20 15:30:00,95.83,95.83,95.32,95.34,33033.0,84.6593,84.6593,84.2088,84.2264,33033.0
2020-08-20 15:40:00,95.34,95.57,95.33,95.36,73425.0,84.2264,84.4296,84.2176,84.2441,73425.0
2020-08-20 15:50:00,95.32,95.5,95.24,95.37,84908.0,84.2088,84.3678,84.1381,84.2529,84908.0
2020-08-21 09:30:00,95.49,95.76,95.1,95.24,70052.0,84.359,84.5975,84.0144,84.1381,70052.0
2020-08-21 09:40:00,95.17,95.2,94.85,95.2,20158.0,84.0763,84.1028,83.7936,84.1028,20158.0
2020-08-21 09:50:00,95.17,95.87,95.17,95.67,17524.0,84.0763,84.6947,84.0763,84.518,17524.0
2020-08-21 10:00:00,95.67,95.85,95.51,95.65,38628.0,84.518,84.677,84.3766,84.5003,38628.0
2020-08-21 10:10:00,95.65,95.65,95.1,95.14,9759.0,84.5003,84.5003,84.0144,84.0498,9759.0
2020-08-21 10:20:00,95.11,95.19,94.9,95.06,14597.0,84.0232,84.0939,83.8377,83.9791,14597.0
2020-08-21 10:30:00,95.09,95.3,94.96,95.2,13909.0,84.0056,84.1911,83.8907,84.1028,13909.0
2020-08-21 10:40:00,95.22,95.22,94.86,94.86,8228.0,84.1204,84.1204,83.8024,83.8024,8228.0
2020-08-21 10:50:00,94.83,94.95,94.72,94.76,11438.0,83.7759,83.8819,83.6787,83.714,11438.0
2020-08-21 11:00:00,94.78,95.08,94.73,95.02,23271.0,83.7317,83.9967,83.6875,83.9437,23271.0
2020-08-21 11:10:00,95.0,95.18,95.0,95.01,9763.0,83.9261,84.0851,83.9261,83.9349,9763.0
2020-08-21 11:20:00,95.05,95.07,94.9,94.97,6478.0,83.9702,83.9879,83.8377,83.8996,6478.0
2020-08-21 11:30:00,95.0,95.14,94.97,95.01,9001.0,83.9261,84.0498,83.8996,83.9349,9001.0
2020-08-21 11:40:00,95.02,95.03,94.85,94.85,9648.0,83.9437,83.9526,83.7936,83.7936,9648.0
2020-08-21 11:50:00,94.86,94.91,94.78,94.83,9261.0,83.8024,83.8466,83.7317,83.7759,9261.0
2020-08-21 12:00:00,94.84,94.95,94.75,94.88,9517.0,83.7847,83.8819,83.7052,83.8201,9517.0
2020-08-21 12:10:00,94.88,94.89,94.73,94.77,7127.0,83.8201,83.8289,83.6875,83.7229,7127.0
2020-08-21 12:20:00,94.75,94.79,94.6,94.61,8290.0,83.7052,83.7406,83.5727,83.5815,8290.0
2020-08-21 12:30:00,94.6,94.65,94.53,94.57,7667.0,83.5727,83.6169,83.5109,83.5462,7667.0
2020-08-21 12:40:00,94.55,94.58,94.46,94.57,9744.0,83.5285,83.555,83.449,83.5462,9744.0
2020-08-21 12:50:00,94.56,94.57,94.19,94.2,8521.0,83.5374,83.5462,83.2105,83.2193,8521.0
2020-08-21 13:00:00,94.2,94.28,94.17,94.22,7107.0,83.2193,83.29,83.1928,83.237,7107.0
2020-08-21 13:10:00,94.23,94.26,94.16,94.18,7388.0,83.2458,83.2723,83.184,83.2017,7388.0
2020-08-21 13:20:00,94.18,94.21,94.1,94.1,9337.0,83.2017,83.2282,83.131,83.131,9337.0
2020-08-21 13:30:00,94.1,94.28,94.03,94.27,8526.0,83.131,83.29,83.0691,83.2812,8526.0
2020-08-21 13:40:00,94.28,94.53,94.28,94.45,7948.0,83.29,83.5109,83.29,83.4402,7948.0
2020-08-21 13:50:00,94.44,94.49,94.37,94.47,5562.0,83.4313,83.4755,83.3695,83.4579,5562.0
2020-08-21 14:00:00,94.46,94.54,94.35,94.5,14940.0,83.449,83.5197,83.3518,83.4844,14940.0
2020-08-21 14:10:00,94.51,94.59,94.49,94.51,12623.0,83.4932,83.5639,83.4755,83.4932,12623.0
2020-08-21 14:20:00,94.51,94.56,94.41,94.56,12927.0,83.4932,83.5374,83.4048,83.5374,12927.0
2020-08-21 14:30:00,94.56,94.66,94.54,94.61,9235.0,83.5374,83.6257,83.5197,83.5815,9235.0
2020-08-21 14:40:00,94.61,94.67,94.54,94.61,16106.0,83.5815,83.6345,83.5197,83.5815,16106.0
2020-08-21 14:50:00,94.62,94.63,94.43,94.43,8826.0,83.5904,83.5992,83.4225,83.4225,8826.0
2020-08-21 15:00:00,94.46,94.73,94.46,94.69,13630.0,83.449,83.6875,83.449,83.6522,13630.0
2020-08-21 15:10:00,94.69,94.74,94.62,94.66,16172.0,83.6522,83.6964,83.5904,83.6257,16172.0
2020-08-21 15:20:00,94.68,94.75,94.64,94.7,20816.0,83.6434,83.7052,83.608,83.661,20816.0
2020-08-21 15:30:00,94.72,94.76,94.64,94.66,28386.0,83.6787,83.714,83.608,83.6257,28386.0
2020-08-21 15:40:00,94.66,94.73,94.43,94.49,29444.0,83.6257,83.6875,83.4225,83.4755,29444.0
2020-08-21 15:50:00,94.46,94.62,94.43,94.48,101976.0,83.449,83.5904,83.4225,83.4667,101976.0
2020-08-24 09:30:00,94.79,94.96,93.35,93.47,55318.0,83.7406,83.8907,82.4684,82.5744,55318.0
2020-08-24 09:40:00,93.46,93.62,93.08,93.38,35255.0,82.5656,82.7069,82.2299,82.4949,35255.0
2020-08-24 09:50:00,93.36,93.58,93.24,93.44,41954.0,82.4772,82.6716,82.3712,82.5479,41954.0
2020-08-24 10:00:00,93.44,93.98,93.27,93.98,42988.0,82.5479,83.025,82.3977,83.025,42988.0
2020-08-24 10:10:00,94.0,94.17,93.76,94.09,19107.0,83.0426,83.1928,82.8306,83.1221,19107.0
2020-08-24 10:20:00,94.09,94.3,93.97,94.04,36552.0,83.1221,83.3077,83.0161,83.078,36552.0
2020-08-24 10:30:00,93.97,94.26,93.9,94.19,32731.0,83.0161,83.2723,82.9543,83.2105,32731.0
2020-08-24 10:40:00,94.22,94.32,94.17,94.29,13008.0,83.237,83.3253,83.1928,83.2988,13008.0
2020-08-24 10:50:00,94.31,94.53,94.31,94.53,11357.0,83.3165,83.5109,83.3165,83.5109,11357.0
2020-08-24 11:00:00,94.51,94.51,94.16,94.16,11934.0,83.4932,83.4932,83.184,83.184,11934.0
2020-08-24 11:10:00,94.14,94.17,94.04,94.12,9488.0,83.1663,83.1928,83.078,83.1487,9488.0
2020-08-24 11:20:00,94.12,94.25,94.06,94.17,12972.0,83.1487,83.2635,83.0956,83.1928,12972.0
2020-08-24 11:30:00,94.17,94.32,94.09,94.28,11936.0,83.1928,83.3253,83.1221,83.29,11936.0
2020-08-24 11:40:00,94.26,94.26,94.12,94.21,21969.0,83.2723,83.2723,83.1487,83.2282,21969.0
2020-08-24 11:50:00,94.21,94.35,94.11,94.15,44224.0,83.2282,83.3518,83.1398,83.1752,44224.0
2020-08-24 12:00:00,94.15,94.31,94.11,94.12,24979.0,83.1752,83.3165,83.1398,83.1487,24979.0
2020-08-24 12:10:00,94.1,94.18,94.1,94.15,10628.0,83.131,83.2017,83.131,83.1752,10628.0
2020-08-24 12:20:00,94.15,94.22,94.1,94.1,11926.0,83.1752,83.237,83.131,83.131,11926.0
2020-08-24 12:30:00,94.12,94.15,94.01,94.08,9430.0,83.1487,83.1752,83.0515,83.1133,9430.0
2020-08-24 12:40:00,94.09,94.27,94.05,94.27,13054.0,83.1221,83.2812,83.0868,83.2812,13054.0
2020-08-24 12:50:00,94.24,94.43,94.05,94.33,54792.0,83.2547,83.4225,83.0868,83.3342,54792.0
2020-08-24 13:00:00,94.37,94.42,94.22,94.25,18063.0,83.3695,83.4137,83.237,83.2635,18063.0
2020-08-24 13:10:00,94.24,94.27,94.12,94.23,10040.0,83.2547,83.2812,83.1487,83.2458,10040.0
2020-08-24 13:20:00,94.21,94.38,94.2,94.35,10275.0,83.2282,83.3783,83.2193,83.3518,10275.0
2020-08-24 13:30:00,94.39,94.45,94.31,94.37,7779.0,83.3872,83.4402,83.3165,83.3695,7779.0
2020-08-24 13:40:00,94.37,94.44,94.25,94.27,11285.0,83.3695,83.4313,83.2635,83.2812,11285.0
2020-08-24 13:50:00,94.29,94.31,94.23,94.28,10175.0,83.2988,83.3165,83.2458,83.29,10175.0
2020-08-24 14:00:00,94.27,94.41,94.24,94.4,10382.0,83.2812,83.4048,83.2547,83.396,10382.0
2020-08-24 14:10:00,94.43,94.6,94.41,94.55,15925.0,83.4225,83.5727,83.4048,83.5285,15925.0
2020-08-24 14:20:00,94.55,94.75,94.54,94.73,14989.0,83.5285,83.7052,83.5197,83.6875,14989.0
2020-08-24 14:30:00,94.71,94.76,94.5,94.5,23664.0,83.6699,83.714,83.4844,83.4844,23664.0
2020-08-24 14:40:00,94.49,94.74,94.49,94.66,12184.0,83.4755,83.6964,83.4755,83.6257,12184.0
2020-08-24 14:50:00,94.69,94.77,94.6,94.74,10882.0,83.6522,83.7229,83.5727,83.6964,10882.0
2020-08-24 15:00:00,94.73,94.73,94.61,94.69,12514.0,83.6875,83.6875,83.5815,83.6522,12514.0
2020-08-24 15:10:00,94.72,94.75,94.57,94.65,13818.0,83.6787,83.7052,83.5462,83.6169,13818.0
2020-08-24 15:20:00,94.65,94.8,94.64,94.78,12206.0,83.6169,83.7494,83.608,83.7317,12206.0
2020-08-24 15:30:00,94.78,95.0,94.76,94.93,31636.0,83.7317,83.9261,83.714,83.8642,31636.0
2020-08-24 15:40:00,94.96,95.01,94.89,94.95,44718.0,83.8907,83.9349,83.8289,83.8819,44718.0
2020-08-24 15:50:00,94.97,95.13,94.67,95.0,313843.0,83.8996,84.0409,83.6345,83.9261,313843.0
2020-08-25 09:30:00,95.35,95.55,94.47,94.73,67035.0,84.2353,84.412,83.4579,83.6875,67035.0
2020-08-25 09:40:00,94.76,94.92,94.37,94.7,49263.0,83.714,83.8554,83.3695,83.661,49263.0
2020-08-25 09:50:00,94.73,95.08,94.66,94.98,43155.0,83.6875,83.9967,83.6257,83.9084,43155.0
2020-08-25 10:00:00,94.95,95.02,94.74,94.76,19754.0,83.8819,83.9437,83.6964,83.714,19754.0
2020-08-25 10:10:00,94.72,94.85,94.61,94.64,27699.0,83.6787,83.7936,83.5815,83.608,27699.0
2020-08-25 10:20:00,94.62,94.98,94.62,94.91,34753.0,83.5904,83.9084,83.5904,83.8466,34753.0
2020-08-25 10:30:00,94.87,94.89,94.64,94.89,17304.0,83.8112,83.8289,83.608,83.8289,17304.0
2020-08-25 10:40:00,94.86,94.88,94.66,94.7,14336.0,83.8024,83.8201,83.6257,83.661,14336.0
2020-08-25 10:50:00,94.69,94.78,94.47,94.53,14631.0,83.6522,83.7317,83.4579,83.5109,14631.0
2020-08-25 11:00:00,94.55,94.6,94.32,94.4,16311.0,83.5285,83.5727,83.3253,83.396,16311.0
2020-08-25 11:10:00,94.4,94.4,94.2,94.22,12195.0,83.396,83.396,83.2193,83.237,12195.0
2020-08-25 11:20:00,94.19,94.39,94.13,94.39,12998.0,83.2105,83.3872,83.1575,83.3872,12998.0
2020-08-25 11:30:00,94.38,94.47,94.16,94.19,15616.0,83.3783,83.4579,83.184,83.2105,15616.0
2020-08-25 11:40:00,94.17,94.28,94.07,94.14,17010.0,83.1928,83.29,83.1045,83.1663,17010.0
2020-08-25 11:50:00,94.15,94.18,94.01,94.06,7338.0,83.1752,83.2017,83.0515,83.0956,7338.0
2020-08-25 12:00:00,94.06,94.14,93.93,94.12,18307.0,83.0956,83.1663,82.9808,83.1487,18307.0
2020-08-25 12:10:00,94.13,94.21,94.07,94.15,8312.0,83.1575,83.2282,83.1045,83.1752,8312.0
2020-08-25 12:20:00,94.13,94.23,94.08,94.17,13589.0,83.1575,83.2458,83.1133,83.1928,13589.0
2020-08-25 12:30:00,94.17,94.25,94.14,94.18,12306.0,83.1928,83.2635,83.1663,83.2017,12306.0
2020-08-25 12:40:00,94.19,94.19,94.01,94.05,19197.0,83.2105,83.2105,83.0515,83.0868,19197.0
2020-08-25 12:50:00,94.06,94.09,93.9,93.9,13065.0,83.0956,83.1221,82.9543,82.9543,13065.0
2020-08-25 13:00:00,93.91,94.1,93.87,94.06,16164.0,82.9631,83.131,82.9278,83.0956,16164.0
2020-08-25 13:10:00,94.06,94.15,94.0,94.01,9500.0,83.0956,83.1752,83.0426,83.0515,9500.0
2020-08-25 13:20:00,94.05,94.16,93.98,94.12,10483.0,83.0868,83.184,83.025,83.1487,10483.0
2020-08-25 13:30:00,94.09,94.19,94.06,94.09,38831.0,83.1221,83.2105,83.0956,83.1221,38831.0
2020-08-25 13:40:00,94.09,94.17,94.0,94.07,13224.0,83.1221,83.1928,83.0426,83.1045,13224.0
2020-08-25 13:50:00,94.09,94.18,94.03,94.08,17813.0,83.1221,83.2017,83.0691,83.1133,17813.0
2020-08-25 14:00:00,94.08,94.15,94.04,94.06,10908.0,83.1133,83.1752,83.078,83.0956,10908.0
2020-08-25 14:10:00,94.08,94.13,93.91,94.01,16936.0,83.1133,83.1575,82.9631,83.0515,16936.0
2020-08-25 14:20:00,94.02,94.11,93.99,94.0,14828.0,83.0603,83.1398,83.0338,83.0426,14828.0
2020-08-25 14:30:00,94.01,94.01,93.87,93.94,27839.0,83.0515,83.0515,82.9278,82.9896,27839.0
2020-08-25 14:40:00,93.95,94.04,93.93,93.99,18477.0,82.9985,83.078,82.9808,83.0338,18477.0
2020-08-25 14:50:00,94.0,94.04,93.93,93.95,18860.0,83.0426,83.078,82.9808,82.9985,18860.0
2020-08-25 15:00:00,93.95,93.98,93.76,93.81,23274.0,82.9985,83.025,82.8306,82.8748,23274.0
2020-08-25 15:10:00,93.82,93.85,93.69,93.76,30861.0,82.8836,82.9101,82.7688,82.8306,30861.0
2020-08-25 15:20:00,93.77,93.9,93.74,93.84,25654.0,82.8394,82.9543,82.8129,82.9013,25654.0
2020-08-25 15:30:00,93.83,93.86,93.61,93.64,41665.0,82.8925,82.919,82.6981,82.7246,41665.0
2020-08-25 15:40:00,93.64,93.82,93.62,93.81,72211.0,82.7246,82.8836,82.7069,82.8748,72211.0
2020-08-25 15:50:00,93.83,93.85,93.62,93.77,162698.0,82.8925,82.9101,82.7069,82.8394,162698.0
2020-08-26 09:30:00,93.39,93.56,92.66,92.92,52577.0,82.5037,82.6539,81.8588,82.0885,52577.0
2020-08-26 09:40:00,92.98,93.24,92.9,93.18,18786.0,82.1415,82.3712,82.0709,82.3182,18786.0
2020-08-26 09:50:00,93.13,93.36,93.02,93.04,29845.0,82.2741,82.4772,82.1769,82.1945,29845.0
2020-08-26 10:00:00,93.06,93.08,92.9,92.97,15063.0,82.2122,82.2299,82.0709,82.1327,15063.0
2020-08-26 10:10:00,92.95,93.06,92.93,93.0,13606.0,82.115,82.2122,82.0974,82.1592,13606.0
2020-08-26 10:20:00,93.01,93.08,92.88,93.02,26508.0,82.168,82.2299,82.0532,82.1769,26508.0
2020-08-26 10:30:00,93.01,93.24,92.97,93.12,47422.0,82.168,82.3712,82.1327,82.2652,47422.0
2020-08-26 10:40:00,93.1,93.3,92.97,93.27,19830.0,82.2475,82.4242,82.1327,82.3977,19830.0
2020-08-26 10:50:00,93.29,93.37,93.21,93.35,16429.0,82.4154,82.4861,82.3447,82.4684,16429.0
2020-08-26 11:00:00,93.36,93.6,93.24,93.59,16196.0,82.4772,82.6893,82.3712,82.6804,16196.0
2020-08-26 11:10:00,93.59,93.77,93.58,93.64,17910.0,82.6804,82.8394,82.6716,82.7246,17910.0
2020-08-26 11:20:00,93.7,93.79,93.67,93.77,10877.0,82.7776,82.8571,82.7511,82.8394,10877.0
2020-08-26 11:30:00,93.78,93.79,93.7,93.72,18070.0,82.8483,82.8571,82.7776,82.7953,18070.0
2020-08-26 11:40:00,93.73,94.05,93.71,94.05,16638.0,82.8041,83.0868,82.7864,83.0868,16638.0
2020-08-26 11:50:00,94.03,94.08,93.91,93.92,13291.0,83.0691,83.1133,82.9631,82.972,13291.0
2020-08-26 12:00:00,93.94,94.04,93.83,94.03,18193.0,82.9896,83.078,82.8925,83.0691,18193.0
2020-08-26 12:10:00,94.02,94.04,93.75,93.87,14529.0,83.0603,83.078,82.8218,82.9278,14529.0
2020-08-26 12:20:00,93.88,93.9,93.75,93.81,25258.0,82.9366,82.9543,82.8218,82.8748,25258.0
2020-08-26 12:30:00,93.81,93.82,93.45,93.46,18812.0,82.8748,82.8836,82.5568,82.5656,18812.0
2020-08-26 12:40:00,93.48,93.71,93.48,93.67,18962.0,82.5833,82.7864,82.5833,82.7511,18962.0
2020-08-26 12:50:00,93.65,93.72,93.59,93.71,20332.0,82.7334,82.7953,82.6804,82.7864,20332.0
2020-08-26 13:00:00,93.7,93.8,93.64,93.72,17067.0,82.7776,82.866,82.7246,82.7953,17067.0
2020-08-26 13:10:00,93.73,93.74,93.57,93.63,21418.0,82.8041,82.8129,82.6628,82.7158,21418.0
2020-08-26 13:20:00,93.64,93.65,93.51,93.53,10712.0,82.7246,82.7334,82.6098,82.6274,10712.0
2020-08-26 13:30:00,93.51,93.53,93.36,93.48,16122.0,82.6098,82.6274,82.4772,82.5833,16122.0
2020-08-26 13:40:00,93.48,93.48,93.31,93.34,14155.0,82.5833,82.5833,82.4331,82.4596,14155.0
2020-08-26 13:50:00,93.34,93.38,93.26,93.29,14129.0,82.4596,82.4949,82.3889,82.4154,14129.0
2020-08-26 14:00:00,93.28,93.52,93.28,93.49,18402.0,82.4066,82.6186,82.4066,82.5921,18402.0
2020-08-26 14:10:00,93.48,93.59,93.47,93.57,13741.0,82.5833,82.6804,82.5744,82.6628,13741.0
2020-08-26 14:20:00,93.58,93.71,93.56,93.62,19328.0,82.6716,82.7864,82.6539,82.7069,19328.0
2020-08-26 14:30:00,93.63,93.65,93.41,93.53,25111.0,82.7158,82.7334,82.5214,82.6274,25111.0
2020-08-26 14:40:00,93.53,93.62,93.43,93.45,25230.0,82.6274,82.7069,82.5391,82.5568,25230.0
2020-08-26 14:50:00,93.46,93.57,93.4,93.41,23697.0,82.5656,82.6628,82.5126,82.5214,23697.0
2020-08-26 15:00:00,93.4,93.63,93.39,93.58,22738.0,82.5126,82.7158,82.5037,82.6716,22738.0
2020-08-26 15:10:00,93.58,93.59,93.43,93.47,28517.0,82.6716,82.6804,82.5391,82.5744,28517.0
2020-08-26 15:20:00,93.47,93.58,93.45,93.48,30288.0,82.5744,82.6716,82.5568,82.5833,30288.0
2020-08-26 15:30:00,93.49,93.52,93.14,93.23,37625.0,82.5921,82.6186,82.2829,82.3624,37625.0
2020-08-26 15:40:00,93.23,93.3,93.15,93.15,70185.0,82.3624,82.4242,82.2917,82.2917,70185.0
2020-08-26 15:50:00,93.15,93.16,92.92,93.04,166697.0,82.2917,82.3006,82.0885,82.1945,166697.0
2020-08-27 09:30:00,93.01,94.09,92.85,94.01,77606.0,82.6394,83.599,82.4973,83.5279,77606.0
2020-08-27 09:40:00,94.02,94.26,93.9,94.2,84407.0,83.5368,83.75,83.4302,83.6967,84407.0
2020-08-27 09:50:00,94.2,94.47,94.18,94.44,65656.0,83.6967,83.9366,83.679,83.91,65656.0
2020-08-27 10:00:00,94.46,95.12,94.4,94.81,62257.0,83.9277,84.5142,83.8744,84.2387,62257.0
2020-08-27 10:10:00,94.84,94.84,94.42,94.44,43701.0,84.2654,84.2654,83.8922,83.91,43701.0
2020-08-27 10:20:00,94.43,94.51,94.31,94.32,119137.0,83.9011,83.9722,83.7945,83.8034,119137.0
2020-08-27 10:30:00,94.3,94.46,94.06,94.06,42237.0,83.7856,83.9277,83.5723,83.5723,42237.0
2020-08-27 10:40:00,94.04,94.04,93.72,93.88,31086.0,83.5546,83.5546,83.2703,83.4124,31086.0
2020-08-27 10:50:00,93.88,94.05,93.85,94.03,46642.0,83.4124,83.5635,83.3858,83.5457,46642.0
2020-08-27 11:00:00,94.02,94.05,93.62,93.67,29337.0,83.5368,83.5635,83.1814,83.2258,29337.0
2020-08-27 11:10:00,93.62,93.72,93.54,93.66,38999.0,83.1814,83.2703,83.1103,83.2169,38999.0
2020-08-27 11:20:00,93.66,93.69,93.43,93.55,28151.0,83.2169,83.2436,83.0126,83.1192,28151.0
2020-08-27 11:30:00,93.56,93.7,93.42,93.47,22868.0,83.1281,83.2525,83.0037,83.0481,22868.0
2020-08-27 11:40:00,93.47,93.56,93.33,93.38,54158.0,83.0481,83.1281,82.9237,82.9682,54158.0
2020-08-27 11:50:00,93.43,93.75,93.34,93.75,48603.0,83.0126,83.2969,82.9326,83.2969,48603.0
2020-08-27 12:00:00,93.74,93.99,93.74,93.87,60274.0,83.288,83.5101,83.288,83.4035,60274.0
2020-08-27 12:10:00,93.86,93.93,93.47,93.47,35593.0,83.3946,83.4568,83.0481,83.0481,35593.0
2020-08-27 12:20:00,93.47,93.53,93.32,93.33,23320.0,83.0481,83.1014,82.9149,82.9237,23320.0
2020-08-27 12:30:00,93.36,93.56,93.33,93.41,25224.0,82.9504,83.1281,82.9237,82.9948,25224.0
2020-08-27 12:40:00,93.41,93.41,93.28,93.35,25184.0,82.9948,82.9948,82.8793,82.9415,25184.0
2020-08-27 12:50:00,93.34,93.7,93.31,93.56,44056.0,82.9326,83.2525,82.906,83.1281,44056.0
2020-08-27 13:00:00,93.56,93.59,93.44,93.52,14595.0,83.1281,83.1547,83.0215,83.0926,14595.0
2020-08-27 13:10:00,93.53,93.94,93.53,93.82,63458.0,83.1014,83.4657,83.1014,83.3591,63458.0
2020-08-27 13:20:00,93.84,94.11,93.82,94.11,23529.0,83.3769,83.6168,83.3591,83.6168,23529.0
2020-08-27 13:30:00,94.11,94.13,94.0,94.11,22116.0,83.6168,83.6345,83.519,83.6168,22116.0
2020-08-27 13:40:00,94.09,94.14,93.91,94.13,29735.0,83.599,83.6434,83.4391,83.6345,29735.0
2020-08-27 13:50:00,94.11,94.14,93.99,94.09,30075.0,83.6168,83.6434,83.5101,83.599,30075.0
2020-08-27 14:00:00,94.09,94.4,94.08,94.32,22676.0,83.599,83.8744,83.5901,83.8034,22676.0
2020-08-27 14:10:00,94.33,94.34,94.16,94.32,17621.0,83.8122,83.8211,83.6612,83.8034,17621.0
2020-08-27 14:20:00,94.33,94.33,94.15,94.21,22944.0,83.8122,83.8122,83.6523,83.7056,22944.0
2020-08-27 14:30:00,94.21,94.46,94.21,94.44,16494.0,83.7056,83.9277,83.7056,83.91,16494.0
2020-08-27 14:40:00,94.43,94.46,94.32,94.45,24588.0,83.9011,83.9277,83.8034,83.9189,24588.0
2020-08-27 14:50:00,94.43,94.45,94.24,94.29,17096.0,83.9011,83.9189,83.7323,83.7767,17096.0
2020-08-27 15:00:00,94.29,94.41,94.24,94.28,44514.0,83.7767,83.8833,83.7323,83.7678,44514.0
2020-08-27 15:10:00,94.27,94.43,94.2,94.42,29283.0,83.7589,83.9011,83.6967,83.8922,29283.0
2020-08-27 15:20:00,94.4,94.46,94.34,94.45,57494.0,83.8744,83.9277,83.8211,83.9189,57494.0
2020-08-27 15:30:00,94.45,94.46,94.34,94.39,55485.0,83.9189,83.9277,83.8211,83.8655,55485.0
2020-08-27 15:40:00,94.38,94.43,94.22,94.25,48448.0,83.8567,83.9011,83.7145,83.7412,48448.0
2020-08-27 15:50:00,94.25,94.25,94.01,94.13,103483.0,83.7412,83.7412,83.5279,83.6345,103483.0
2020-08-28 09:30:00,94.89,94.89,93.95,94.32,35958.0,84.3098,84.3098,83.4746,83.8034,35958.0
2020-08-28 09:40:00,94.32,94.5,94.22,94.36,27063.0,83.8034,83.9633,83.7145,83.8389,27063.0
2020-08-28 09:50:00,94.4,94.45,94.1,94.25,15002.0,83.8744,83.9189,83.6079,83.7412,15002.0
2020-08-28 10:00:00,94.31,94.32,93.8,93.89,18271.0,83.7945,83.8034,83.3413,83.4213,18271.0
2020-08-28 10:10:00,93.86,93.97,93.66,93.97,20691.0,83.3946,83.4924,83.2169,83.4924,20691.0
2020-08-28 10:20:00,93.94,93.94,93.72,93.75,13788.0,83.4657,83.4657,83.2703,83.2969,13788.0
2020-08-28 10:30:00,93.73,94.03,93.73,93.96,12789.0,83.2791,83.5457,83.2791,83.4835,12789.0
2020-08-28 10:40:00,94.04,94.36,94.0,94.25,18568.0,83.5546,83.8389,83.519,83.7412,18568.0
2020-08-28 10:50:00,94.23,94.33,94.01,94.31,27823.0,83.7234,83.8122,83.5279,83.7945,27823.0
2020-08-28 11:00:00,94.35,94.63,94.29,94.6,18401.0,83.83,84.0788,83.7767,84.0521,18401.0
2020-08-28 11:10:00,94.59,94.62,94.5,94.51,17146.0,84.0432,84.0699,83.9633,83.9722,17146.0
2020-08-28 11:20:00,94.52,94.56,94.11,94.18,18643.0,83.9811,84.0166,83.6168,83.679,18643.0
2020-08-28 11:30:00,94.16,94.28,94.09,94.23,9456.0,83.6612,83.7678,83.599,83.7234,9456.0
2020-08-28 11:40:00,94.28,94.36,94.21,94.28,8232.0,83.7678,83.8389,83.7056,83.7678,8232.0
2020-08-28 11:50:00,94.26,94.37,94.25,94.37,8116.0,83.75,83.8478,83.7412,83.8478,8116.0
2020-08-28 12:00:00,94.36,94.51,94.33,94.41,10153.0,83.8389,83.9722,83.8122,83.8833,10153.0
2020-08-28 12:10:00,94.39,94.56,94.39,94.56,7955.0,83.8655,84.0166,83.8655,84.0166,7955.0
2020-08-28 12:20:00,94.55,94.56,94.38,94.42,11353.0,84.0077,84.0166,83.8567,83.8922,11353.0
2020-08-28 12:30:00,94.45,94.47,94.29,94.35,8695.0,83.9189,83.9366,83.7767,83.83,8695.0
2020-08-28 12:40:00,94.37,94.53,94.36,94.47,14600.0,83.8478,83.9899,83.8389,83.9366,14600.0
2020-08-28 12:50:00,94.48,94.49,94.37,94.37,23148.0,83.9455,83.9544,83.8478,83.8478,23148.0
2020-08-28 13:00:00,94.38,94.38,94.11,94.11,17210.0,83.8567,83.8567,83.6168,83.6168,17210.0
2020-08-28 13:10:00,94.11,94.14,93.9,93.9,46040.0,83.6168,83.6434,83.4302,83.4302,46040.0
2020-08-28 13:20:00,93.9,93.9,93.65,93.77,15157.0,83.4302,83.4302,83.2081,83.3147,15157.0
2020-08-28 13:30:00,93.77,93.83,93.71,93.78,11539.0,83.3147,83.368,83.2614,83.3236,11539.0
2020-08-28 13:40:00,93.78,93.85,93.71,93.79,12327.0,83.3236,83.3858,83.2614,83.3324,12327.0
2020-08-28 13:50:00,93.79,93.82,93.74,93.74,10457.0,83.3324,83.3591,83.288,83.288,10457.0
2020-08-28 14:00:00,93.71,93.89,93.69,93.73,14155.0,83.2614,83.4213,83.2436,83.2791,14155.0
2020-08-28 14:10:00,93.68,93.9,93.66,93.89,7832.0,83.2347,83.4302,83.2169,83.4213,7832.0
2020-08-28 14:20:00,93.89,93.98,93.83,93.97,13339.0,83.4213,83.5013,83.368,83.4924,13339.0
2020-08-28 14:30:00,94.0,94.0,93.88,93.9,14525.0,83.519,83.519,83.4124,83.4302,14525.0
2020-08-28 14:40:00,93.89,93.89,93.77,93.8,9984.0,83.4213,83.4213,83.3147,83.3413,9984.0
2020-08-28 14:50:00,93.82,93.95,93.7,93.95,9843.0,83.3591,83.4746,83.2525,83.4746,9843.0
2020-08-28 15:00:00,93.94,93.98,93.84,93.92,14385.0,83.4657,83.5013,83.3769,83.448,14385.0
2020-08-28 15:10:00,93.95,94.07,93.92,94.06,13569.0,83.4746,83.5812,83.448,83.5723,13569.0
2020-08-28 15:20:00,94.07,94.13,94.05,94.08,20198.0,83.5812,83.6345,83.5635,83.5901,20198.0
2020-08-28 15:30:00,94.07,94.24,93.97,94.23,27106.0,83.5812,83.7323,83.4924,83.7234,27106.0
2020-08-28 15:40:00,94.22,94.4,94.14,94.39,47095.0,83.7145,83.8744,83.6434,83.8655,47095.0
2020-08-28 15:50:00,94.4,94.63,94.25,94.31,300657.0,83.8744,84.0788,83.7412,83.7945,300657.0
2020-08-31 09:30:00,94.27,94.3,93.54,93.97,32861.0,83.7589,83.7856,83.1103,83.4924,32861.0
2020-08-31 09:40:00,93.87,94.05,93.68,93.84,12899.0,83.4035,83.5635,83.2347,83.3769,12899.0
2020-08-31 09:50:00,93.75,93.75,93.27,93.37,12767.0,83.2969,83.2969,82.8704,82.9593,12767.0
2020-08-31 10:00:00,93.38,93.73,93.33,93.73,7671.0,82.9682,83.2791,82.9237,83.2791,7671.0
2020-08-31 10:10:00,93.74,93.87,93.59,93.7,21691.0,83.288,83.4035,83.1547,83.2525,21691.0
2020-08-31 10:20:00,93.73,93.76,93.57,93.65,7783.0,83.2791,83.3058,83.137,83.2081,7783.0
2020-08-31 10:30:00,93.66,93.9,93.64,93.73,12385.0,83.2169,83.4302,83.1992,83.2791,12385.0
2020-08-31 10:40:00,93.72,93.73,93.57,93.58,8584.0,83.2703,83.2791,83.137,83.1459,8584.0
2020-08-31 10:50:00,93.56,93.64,93.53,93.57,9145.0,83.1281,83.1992,83.1014,83.137,9145.0
2020-08-31 11:00:00,93.56,93.64,93.53,93.55,7238.0,83.1281,83.1992,83.1014,83.1192,7238.0
2020-08-31 11:10:00,93.53,93.55,93.22,93.33,72884.0,83.1014,83.1192,82.826,82.9237,72884.0
2020-08-31 11:20:00,93.34,93.34,93.03,93.04,16346.0,82.9326,82.9326,82.6572,82.6661,16346.0
2020-08-31 11:30:00,93.07,93.14,92.95,92.96,15336.0,82.6927,82.7549,82.5861,82.595,15336.0
2020-08-31 11:40:00,92.97,93.08,92.95,92.99,27576.0,82.6039,82.7016,82.5861,82.6216,27576.0
2020-08-31 11:50:00,93.0,93.06,92.94,93.02,12095.0,82.6305,82.6838,82.5772,82.6483,12095.0
2020-08-31 12:00:00,93.03,93.12,92.98,93.0,15058.0,82.6572,82.7372,82.6128,82.6305,15058.0
2020-08-31 12:10:00,93.01,93.02,92.77,92.77,18891.0,82.6394,82.6483,82.4262,82.4262,18891.0
2020-08-31 12:20:00,92.77,92.9,92.68,92.71,14912.0,82.4262,82.5417,82.3462,82.3729,14912.0
2020-08-31 12:30:00,92.71,92.72,92.47,92.55,15688.0,82.3729,82.3818,82.1596,82.2307,15688.0
2020-08-31 12:40:00,92.53,92.65,92.53,92.62,8172.0,82.2129,82.3196,82.2129,82.2929,8172.0
2020-08-31 12:50:00,92.6,92.72,92.6,92.72,10782.0,82.2751,82.3818,82.2751,82.3818,10782.0
2020-08-31 13:00:00,92.7,92.74,92.69,92.74,6840.0,82.364,82.3995,82.3551,82.3995,6840.0
2020-08-31 13:10:00,92.74,92.8,92.7,92.71,13474.0,82.3995,82.4528,82.364,82.3729,13474.0
2020-08-31 13:20:00,92.7,92.76,92.67,92.68,9099.0,82.364,82.4173,82.3373,82.3462,9099.0
2020-08-31 13:30:00,92.67,92.72,92.54,92.58,10673.0,82.3373,82.3818,82.2218,82.2574,10673.0
2020-08-31 13:40:00,92.56,92.63,92.39,92.41,16030.0,82.2396,82.3018,82.0885,82.1063,16030.0
2020-08-31 13:50:00,92.42,92.51,92.35,92.4,14593.0,82.1152,82.1952,82.053,82.0974,14593.0
2020-08-31 14:00:00,92.4,92.55,92.38,92.55,15549.0,82.0974,82.2307,82.0797,82.2307,15549.0
2020-08-31 14:10:00,92.58,92.64,92.55,92.56,12774.0,82.2574,82.3107,82.2307,82.2396,12774.0
2020-08-31 14:20:00,92.58,92.67,92.56,92.57,13133.0,82.2574,82.3373,82.2396,82.2485,13133.0
2020-08-31 14:30:00,92.57,92.68,92.54,92.63,12174.0,82.2485,82.3462,82.2218,82.3018,12174.0
2020-08-31 14:40:00,92.65,92.81,92.63,92.8,10609.0,82.3196,82.4617,82.3018,82.4528,10609.0
2020-08-31 14:50:00,92.81,92.94,92.76,92.9,24541.0,82.4617,82.5772,82.4173,82.5417,24541.0
2020-08-31 15:00:00,92.92,93.07,92.9,93.06,15335.0,82.5595,82.6927,82.5417,82.6838,15335.0
2020-08-31 15:10:00,93.07,93.07,92.97,92.99,16838.0,82.6927,82.6927,82.6039,82.6216,16838.0
2020-08-31 15:20:00,92.99,93.07,92.87,93.04,27411.0,82.6216,82.6927,82.515,82.6661,27411.0
2020-08-31 15:30:00,93.03,93.11,92.97,93.09,26263.0,82.6572,82.7283,82.6039,82.7105,26263.0
2020-08-31 15:40:00,93.08,93.28,93.08,93.27,48064.0,82.7016,82.8793,82.7016,82.8704,48064.0
2020-08-31 15:50:00,93.26,93.26,92.9,92.97,167707.0,82.8615,82.8615,82.5417,82.6039,167707.0
2020-09-01 09:30:00,92.9,93.09,92.28,93.09,38383.0,82.5417,82.7105,81.9908,82.7105,38383.0
2020-09-01 09:40:00,93.05,93.12,92.6,92.72,14691.0,82.675,82.7372,82.2751,82.3818,14691.0
2020-09-01 09:50:00,92.73,93.0,92.73,92.85,13202.0,82.3906,82.6305,82.3906,82.4973,13202.0
2020-09-01 10:00:00,92.84,93.27,92.82,93.08,40604.0,82.4884,82.8704,82.4706,82.7016,40604.0
2020-09-01 10:10:00,93.15,93.27,93.06,93.14,11727.0,82.7638,82.8704,82.6838,82.7549,11727.0
2020-09-01 10:20:00,93.11,93.3,93.07,93.24,40599.0,82.7283,82.8971,82.6927,82.8438,40599.0
2020-09-01 10:30:00,93.26,93.3,93.06,93.06,29333.0,82.8615,82.8971,82.6838,82.6838,29333.0
2020-09-01 10:40:00,93.1,93.34,93.06,93.31,19717.0,82.7194,82.9326,82.6838,82.906,19717.0
2020-09-01 10:50:00,93.33,93.41,93.18,93.37,19092.0,82.9237,82.9948,82.7905,82.9593,19092.0
2020-09-01 11:00:00,93.37,93.45,93.3,93.4,16971.0,82.9593,83.0304,82.8971,82.9859,16971.0
2020-09-01 11:10:00,93.4,93.63,93.35,93.42,34522.0,82.9859,83.1903,82.9415,83.0037,34522.0
2020-09-01 11:20:00,93.44,93.46,93.23,93.38,26705.0,83.0215,83.0392,82.8349,82.9682,26705.0
2020-09-01 11:30:00,93.38,93.49,93.28,93.29,19253.0,82.9682,83.0659,82.8793,82.8882,19253.0
2020-09-01 11:40:00,93.3,93.45,93.27,93.45,33051.0,82.8971,83.0304,82.8704,83.0304,33051.0
2020-09-01 11:50:00,93.44,93.46,93.34,93.34,14174.0,83.0215,83.0392,82.9326,82.9326,14174.0
2020-09-01 12:00:00,93.32,93.42,93.29,93.33,12883.0,82.9149,83.0037,82.8882,82.9237,12883.0
2020-09-01 12:10:00,93.33,93.35,93.18,93.21,25194.0,82.9237,82.9415,82.7905,82.8171,25194.0
2020-09-01 12:20:00,93.21,93.37,93.2,93.25,15024.0,82.8171,82.9593,82.8082,82.8527,15024.0
2020-09-01 12:30:00,93.26,93.26,93.03,93.08,32011.0,82.8615,82.8615,82.6572,82.7016,32011.0
2020-09-01 12:40:00,93.09,93.19,93.07,93.13,15255.0,82.7105,82.7993,82.6927,82.746,15255.0
2020-09-01 12:50:00,93.12,93.29,93.07,93.29,17587.0,82.7372,82.8882,82.6927,82.8882,17587.0
2020-09-01 13:00:00,93.29,93.29,93.14,93.17,13331.0,82.8882,82.8882,82.7549,82.7816,13331.0
2020-09-01 13:10:00,93.17,93.18,93.01,93.02,21648.0,82.7816,82.7905,82.6394,82.6483,21648.0
2020-09-01 13:20:00,93.01,93.05,92.9,92.9,13734.0,82.6394,82.675,82.5417,82.5417,13734.0
2020-09-01 13:30:00,92.89,92.93,92.84,92.9,67918.0,82.5328,82.5683,82.4884,82.5417,67918.0
2020-09-01 13:40:00,92.9,93.03,92.85,93.01,62717.0,82.5417,82.6572,82.4973,82.6394,62717.0
2020-09-01 13:50:00,93.0,93.06,92.72,92.75,37771.0,82.6305,82.6838,82.3818,82.4084,37771.0
2020-09-01 14:00:00,92.78,92.85,92.73,92.75,13562.0,82.4351,82.4973,82.3906,82.4084,13562.0
2020-09-01 14:10:00,92.75,92.83,92.73,92.78,34334.0,82.4084,82.4795,82.3906,82.4351,34334.0
2020-09-01 14:20:00,92.78,92.8,92.73,92.78,21762.0,82.4351,82.4528,82.3906,82.4351,21762.0
2020-09-01 14:30:00,92.76,92.81,92.72,92.75,19835.0,82.4173,82.4617,82.3818,82.4084,19835.0
2020-09-01 14:40:00,92.74,92.78,92.68,92.71,44237.0,82.3995,82.4351,82.3462,82.3729,44237.0
2020-09-01 14:50:00,92.74,92.74,92.61,92.67,18935.0,82.3995,82.3995,82.284,82.3373,18935.0
2020-09-01 15:00:00,92.67,92.71,92.54,92.54,13609.0,82.3373,82.3729,82.2218,82.2218,13609.0
2020-09-01 15:10:00,92.54,92.54,92.4,92.52,20668.0,82.2218,82.2218,82.0974,82.2041,20668.0
2020-09-01 15:20:00,92.55,92.6,92.5,92.6,22169.0,82.2307,82.2751,82.1863,82.2751,22169.0
2020-09-01 15:30:00,92.59,92.67,92.59,92.67,30895.0,82.2662,82.3373,82.2662,82.3373,30895.0
2020-09-01 15:40:00,92.66,92.77,92.64,92.71,45019.0,82.3284,82.4262,82.3107,82.3729,45019.0
2020-09-01 15:50:00,92.67,92.97,92.63,92.97,159713.0,82.3373,82.6039,82.3018,82.6039,159713.0
2020-09-02 09:30:00,92.65,93.01,92.14,92.45,48216.0,82.3196,82.6394,81.8664,82.1419,48216.0
2020-09-02 09:40:00,92.48,92.99,92.36,92.89,13405.0,82.1685,82.6216,82.0619,82.5328,13405.0
2020-09-02 09:50:00,92.85,93.68,92.77,93.61,36655.0,82.4973,83.2347,82.4262,83.1725,36655.0
2020-09-02 10:00:00,93.56,93.57,93.22,93.3,28494.0,83.1281,83.137,82.826,82.8971,28494.0
2020-09-02 10:10:00,93.35,93.55,93.2,93.37,29748.0,82.9415,83.1192,82.8082,82.9593,29748.0
2020-09-02 10:20:00,93.43,93.68,93.42,93.43,31572.0,83.0126,83.2347,83.0037,83.0126,31572.0
2020-09-02 10:30:00,93.44,93.59,93.21,93.47,37799.0,83.0215,83.1547,82.8171,83.0481,37799.0
2020-09-02 10:40:00,93.51,93.57,93.43,93.47,37058.0,83.0837,83.137,83.0126,83.0481,37058.0
2020-09-02 10:50:00,93.45,93.63,93.38,93.44,75839.0,83.0304,83.1903,82.9682,83.0215,75839.0
2020-09-02 11:00:00,93.46,93.58,93.36,93.52,93925.0,83.0392,83.1459,82.9504,83.0926,93925.0
2020-09-02 11:10:00,93.52,94.02,93.48,93.85,78338.0,83.0926,83.5368,83.057,83.3858,78338.0
2020-09-02 11:20:00,93.84,93.91,93.65,93.85,43074.0,83.3769,83.4391,83.2081,83.3858,43074.0
2020-09-02 11:30:00,93.84,94.32,93.82,94.24,27269.0,83.3769,83.8034,83.3591,83.7323,27269.0
2020-09-02 11:40:00,94.2,94.42,94.17,94.36,16353.0,83.6967,83.8922,83.6701,83.8389,16353.0
2020-09-02 11:50:00,94.29,94.55,94.26,94.47,15068.0,83.7767,84.0077,83.75,83.9366,15068.0
2020-09-02 12:00:00,94.44,94.51,94.2,94.2,11969.0,83.91,83.9722,83.6967,83.6967,11969.0
2020-09-02 12:10:00,94.22,94.32,94.11,94.2,9627.0,83.7145,83.8034,83.6168,83.6967,9627.0
2020-09-02 12:20:00,94.2,94.39,94.1,94.29,14551.0,83.6967,83.8655,83.6079,83.7767,14551.0
2020-09-02 12:30:00,94.27,94.3,94.15,94.3,7660.0,83.7589,83.7856,83.6523,83.7856,7660.0
2020-09-02 12:40:00,94.34,94.51,94.32,94.48,11876.0,83.8211,83.9722,83.8034,83.9455,11876.0
2020-09-02 12:50:00,94.47,94.49,94.35,94.36,7746.0,83.9366,83.9544,83.83,83.8389,7746.0
2020-09-02 13:00:00,94.35,94.35,94.18,94.24,6901.0,83.83,83.83,83.679,83.7323,6901.0
2020-09-02 13:10:00,94.26,94.29,94.12,94.16,10517.0,83.75,83.7767,83.6257,83.6612,10517.0
2020-09-02 13:20:00,94.15,94.34,94.1,94.31,20965.0,83.6523,83.8211,83.6079,83.7945,20965.0
2020-09-02 13:30:00,94.33,94.55,94.25,94.48,46124.0,83.8122,84.0077,83.7412,83.9455,46124.0
2020-09-02 13:40:00,94.5,94.67,94.5,94.67,14410.0,83.9633,84.1143,83.9633,84.1143,14410.0
2020-09-02 13:50:00,94.68,94.69,94.56,94.66,11100.0,84.1232,84.1321,84.0166,84.1054,11100.0
2020-09-02 14:00:00,94.62,94.67,94.54,94.61,10254.0,84.0699,84.1143,83.9988,84.061,10254.0
2020-09-02 14:10:00,94.6,94.8,94.53,94.79,22424.0,84.0521,84.2298,83.9899,84.2209,22424.0
2020-09-02 14:20:00,94.79,94.8,94.63,94.65,61983.0,84.2209,84.2298,84.0788,84.0966,61983.0
2020-09-02 14:30:00,94.65,94.73,94.6,94.66,14674.0,84.0966,84.1676,84.0521,84.1054,14674.0
2020-09-02 14:40:00,94.66,94.84,94.64,94.81,12093.0,84.1054,84.2654,84.0877,84.2387,12093.0
2020-09-02 14:50:00,94.83,94.94,94.82,94.94,60495.0,84.2565,84.3542,84.2476,84.3542,60495.0
2020-09-02 15:00:00,94.95,94.96,94.83,94.88,29848.0,84.3631,84.372,84.2565,84.3009,29848.0
2020-09-02 15:10:00,94.87,94.89,94.53,94.87,59563.0,84.292,84.3098,83.9899,84.292,59563.0
2020-09-02 15:20:00,94.88,94.89,94.78,94.83,23200.0,84.3009,84.3098,84.2121,84.2565,23200.0
2020-09-02 15:30:00,94.81,95.08,94.8,94.91,51348.0,84.2387,84.4786,84.2298,84.3276,51348.0
2020-09-02 15:40:00,94.91,94.91,94.73,94.84,53630.0,84.3276,84.3276,84.1676,84.2654,53630.0
2020-09-02 15:50:00,94.84,94.86,94.57,94.57,83661.0,84.2654,84.2831,84.0255,84.0255,83661.0
2020-09-03 09:30:00,95.2,96.74,95.09,96.62,56599.0,84.5852,85.9535,84.4875,85.8469,56599.0
2020-09-03 09:40:00,96.62,97.33,96.6,97.25,45342.0,85.8469,86.4777,85.8291,86.4067,45342.0
2020-09-03 09:50:00,97.25,97.39,96.83,97.03,48311.0,86.4067,86.531,86.0335,86.2112,48311.0
2020-09-03 10:00:00,97.11,97.11,96.08,96.28,40868.0,86.2823,86.2823,85.3671,85.5448,40868.0
2020-09-03 10:10:00,96.28,96.35,96.08,96.29,21790.0,85.5448,85.607,85.3671,85.5537,21790.0
2020-09-03 10:20:00,96.28,96.29,95.96,96.01,21862.0,85.5448,85.5537,85.2605,85.3049,21862.0
2020-09-03 10:30:00,96.04,96.29,95.9,96.07,19807.0,85.3316,85.5537,85.2072,85.3582,19807.0
2020-09-03 10:40:00,96.14,96.54,96.1,96.28,18904.0,85.4204,85.7758,85.3849,85.5448,18904.0
2020-09-03 10:50:00,96.23,96.32,96.03,96.14,26313.0,85.5004,85.5804,85.3227,85.4204,26313.0
2020-09-03 11:00:00,96.16,96.18,95.59,95.7,45038.0,85.4382,85.456,84.9317,85.0295,45038.0
2020-09-03 11:10:00,95.73,95.88,94.96,94.96,26267.0,85.0561,85.1894,84.372,84.372,26267.0
2020-09-03 11:20:00,94.81,95.21,94.74,95.11,31070.0,84.2387,84.5941,84.1765,84.5053,31070.0
2020-09-03 11:30:00,95.07,95.31,94.87,95.13,25118.0,84.4697,84.683,84.292,84.523,25118.0
2020-09-03 11:40:00,95.21,95.42,95.1,95.1,9174.0,84.5941,84.7807,84.4964,84.4964,9174.0
2020-09-03 11:50:00,95.14,95.24,94.96,95.0,13150.0,84.5319,84.6208,84.372,84.4075,13150.0
2020-09-03 12:00:00,94.98,94.98,94.71,94.88,21160.0,84.3898,84.3898,84.1499,84.3009,21160.0
2020-09-03 12:10:00,94.89,95.05,94.86,95.02,18897.0,84.3098,84.452,84.2831,84.4253,18897.0
2020-09-03 12:20:00,95.03,95.04,94.68,94.69,13789.0,84.4342,84.4431,84.1232,84.1321,13789.0
2020-09-03 12:30:00,94.69,94.79,94.41,94.53,43777.0,84.1321,84.2209,83.8833,83.9899,43777.0
2020-09-03 12:40:00,94.48,94.51,94.22,94.32,21023.0,83.9455,83.9722,83.7145,83.8034,21023.0
2020-09-03 12:50:00,94.32,94.36,93.96,93.98,53105.0,83.8034,83.8389,83.4835,83.5013,53105.0
2020-09-03 13:00:00,93.96,94.01,93.62,93.89,17640.0,83.4835,83.5279,83.1814,83.4213,17640.0
2020-09-03 13:10:00,93.87,94.15,93.76,93.8,26706.0,83.4035,83.6523,83.3058,83.3413,26706.0
2020-09-03 13:20:00,93.81,94.02,93.64,94.0,13665.0,83.3502,83.5368,83.1992,83.519,13665.0
2020-09-03 13:30:00,93.93,93.93,93.46,93.71,23019.0,83.4568,83.4568,83.0392,83.2614,23019.0
2020-09-03 13:40:00,93.71,93.81,93.66,93.76,20885.0,83.2614,83.3502,83.2169,83.3058,20885.0
2020-09-03 13:50:00,93.75,94.01,93.75,93.88,34828.0,83.2969,83.5279,83.2969,83.4124,34828.0
2020-09-03 14:00:00,93.86,93.94,93.71,93.82,10262.0,83.3946,83.4657,83.2614,83.3591,10262.0
2020-09-03 14:10:00,93.8,94.05,93.75,93.75,12256.0,83.3413,83.5635,83.2969,83.2969,12256.0
2020-09-03 14:20:00,93.84,93.88,93.71,93.76,14770.0,83.3769,83.4124,83.2614,83.3058,14770.0
2020-09-03 14:30:00,93.82,94.15,93.76,93.96,12406.0,83.3591,83.6523,83.3058,83.4835,12406.0
2020-09-03 14:40:00,93.93,93.99,93.44,93.51,11468.0,83.4568,83.5101,83.0215,83.0837,11468.0
2020-09-03 14:50:00,93.51,93.57,93.12,93.15,14585.0,83.0837,83.137,82.7372,82.7638,14585.0
2020-09-03 15:00:00,93.14,93.4,93.07,93.32,25172.0,82.7549,82.9859,82.6927,82.9149,25172.0
2020-09-03 15:10:00,93.3,93.45,93.16,93.2,19271.0,82.8971,83.0304,82.7727,82.8082,19271.0
2020-09-03 15:20:00,93.2,93.22,92.88,92.9,28962.0,82.8082,82.826,82.5239,82.5417,28962.0
2020-09-03 15:30:00,92.88,93.08,92.67,93.02,31368.0,82.5239,82.7016,82.3373,82.6483,31368.0
2020-09-03 15:40:00,92.99,93.09,92.7,92.7,58150.0,82.6216,82.7105,82.364,82.364,58150.0
2020-09-03 15:50:00,92.69,93.38,92.53,93.33,162368.0,82.3551,82.9682,82.2129,82.9237,162368.0
2020-09-04 09:30:00,94.63,94.65,93.92,94.25,29352.0,84.0788,84.0966,83.448,83.7412,29352.0
2020-09-04 09:40:00,94.14,95.17,94.12,94.99,13129.0,83.6434,84.5586,83.6257,84.3986,13129.0
2020-09-04 09:50:00,94.83,94.94,94.4,94.52,19385.0,84.2565,84.3542,83.8744,83.9811,19385.0
2020-09-04 10:00:00,94.56,94.85,94.39,94.76,22931.0,84.0166,84.2743,83.8655,84.1943,22931.0
2020-09-04 10:10:00,94.73,94.77,94.14,94.23,21187.0,84.1676,84.2032,83.6434,83.7234,21187.0
2020-09-04 10:20:00,94.24,94.42,94.01,94.16,24154.0,83.7323,83.8922,83.5279,83.6612,24154.0
2020-09-04 10:30:00,94.19,94.3,93.46,93.73,29636.0,83.6878,83.7856,83.0392,83.2791,29636.0
2020-09-04 10:40:00,93.68,93.84,93.44,93.68,20968.0,83.2347,83.3769,83.0215,83.2347,20968.0
2020-09-04 10:50:00,93.64,93.74,93.43,93.66,19279.0,83.1992,83.288,83.0126,83.2169,19279.0
2020-09-04 11:00:00,93.61,93.77,93.44,93.5,26069.0,83.1725,83.3147,83.0215,83.0748,26069.0
2020-09-04 11:10:00,93.51,93.52,92.79,92.86,37571.0,83.0837,83.0926,82.4439,82.5061,37571.0
2020-09-04 11:20:00,92.86,93.15,92.72,93.1,28405.0,82.5061,82.7638,82.3818,82.7194,28405.0
2020-09-04 11:30:00,93.14,93.31,92.85,92.85,9502.0,82.7549,82.906,82.4973,82.4973,9502.0
2020-09-04 11:40:00,92.83,92.94,92.67,92.78,37360.0,82.4795,82.5772,82.3373,82.4351,37360.0
2020-09-04 11:50:00,92.79,93.12,92.64,92.8,13555.0,82.4439,82.7372,82.3107,82.4528,13555.0
2020-09-04 12:00:00,92.82,93.01,92.82,92.98,11983.0,82.4706,82.6394,82.4706,82.6128,11983.0
2020-09-04 12:10:00,93.02,93.2,92.94,93.01,14467.0,82.6483,82.8082,82.5772,82.6394,14467.0
2020-09-04 12:20:00,93.05,93.49,93.02,93.47,10216.0,82.675,83.0659,82.6483,83.0481,10216.0
2020-09-04 12:30:00,93.45,93.58,93.3,93.58,10710.0,83.0304,83.1459,82.8971,83.1459,10710.0
2020-09-04 12:40:00,93.6,94.17,93.59,94.04,65396.0,83.1636,83.6701,83.1547,83.5546,65396.0
2020-09-04 12:50:00,93.99,94.24,93.74,94.16,11110.0,83.5101,83.7323,83.288,83.6612,11110.0
2020-09-04 13:00:00,94.07,94.18,93.98,94.15,15876.0,83.5812,83.679,83.5013,83.6523,15876.0
2020-09-04 13:10:00,94.18,94.19,93.67,93.67,22326.0,83.679,83.6878,83.2258,83.2258,22326.0
2020-09-04 13:20:00,93.73,93.95,93.71,93.73,9923.0,83.2791,83.4746,83.2614,83.2791,9923.0
2020-09-04 13:30:00,93.71,93.71,93.37,93.62,24270.0,83.2614,83.2614,82.9593,83.1814,24270.0
2020-09-04 13:40:00,93.65,93.73,93.5,93.64,12942.0,83.2081,83.2791,83.0748,83.1992,12942.0
2020-09-04 13:50:00,93.6,93.85,93.52,93.82,10925.0,83.1636,83.3858,83.0926,83.3591,10925.0
2020-09-04 14:00:00,93.79,93.91,93.68,93.78,11230.0,83.3324,83.4391,83.2347,83.3236,11230.0
2020-09-04 14:10:00,93.76,93.92,93.67,93.92,21811.0,83.3058,83.448,83.2258,83.448,21811.0
2020-09-04 14:20:00,93.88,94.12,93.81,94.1,10375.0,83.4124,83.6257,83.3502,83.6079,10375.0
2020-09-04 14:30:00,94.09,94.44,94.02,94.44,126690.0,83.599,83.91,83.5368,83.91,126690.0
2020-09-04 14:40:00,94.55,94.59,94.36,94.44,27303.0,84.0077,84.0432,83.8389,83.91,27303.0
2020-09-04 14:50:00,94.45,94.57,94.23,94.53,15486.0,83.9189,84.0255,83.7234,83.9899,15486.0
2020-09-04 15:00:00,94.57,94.61,94.33,94.38,20578.0,84.0255,84.061,83.8122,83.8567,20578.0
2020-09-04 15:10:00,94.39,94.63,94.21,94.54,40616.0,83.8655,84.0788,83.7056,83.9988,40616.0
2020-09-04 15:20:00,94.54,94.76,94.42,94.52,45104.0,83.9988,84.1943,83.8922,83.9811,45104.0
2020-09-04 15:30:00,94.51,94.53,94.02,94.02,25048.0,83.9722,83.9899,83.5368,83.5368,25048.0
2020-09-04 15:40:00,94.03,94.36,93.96,93.96,56730.0,83.5457,83.8389,83.4835,83.4835,56730.0
2020-09-04 15:50:00,93.9,94.05,93.73,93.81,119692.0,83.4302,83.5635,83.2791,83.3502,119692.0
2020-09-08 09:30:00,93.72,93.79,92.36,92.55,40446.0,83.2703,83.3324,82.0619,82.2307,40446.0
2020-09-08 09:40:00,92.51,92.71,91.71,91.72,28002.0,82.1952,82.3729,81.4844,81.4933,28002.0
2020-09-08 09:50:00,91.75,92.25,91.57,92.21,22392.0,81.5199,81.9642,81.36,81.9286,22392.0
2020-09-08 10:00:00,92.05,92.06,91.57,91.96,17443.0,81.7865,81.7953,81.36,81.7065,17443.0
2020-09-08 10:10:00,91.92,92.2,91.71,91.73,23461.0,81.671,81.9197,81.4844,81.5021,23461.0
2020-09-08 10:20:00,91.7,92.17,91.64,92.17,32927.0,81.4755,81.8931,81.4222,81.8931,32927.0
2020-09-08 10:30:00,92.1,92.74,92.1,92.72,14905.0,81.8309,82.3995,81.8309,82.3818,14905.0
2020-09-08 10:40:00,92.77,92.77,92.04,92.04,19710.0,82.4262,82.4262,81.7776,81.7776,19710.0
2020-09-08 10:50:00,92.02,92.05,91.5,91.5,33462.0,81.7598,81.7865,81.2978,81.2978,33462.0
2020-09-08 11:00:00,91.51,92.16,91.38,91.88,24123.0,81.3067,81.8842,81.1912,81.6354,24123.0
2020-09-08 11:10:00,91.97,92.08,91.77,91.92,20367.0,81.7154,81.8131,81.5377,81.671,20367.0
2020-09-08 11:20:00,91.95,92.04,91.81,91.84,21936.0,81.6976,81.7776,81.5732,81.5999,21936.0
2020-09-08 11:30:00,91.8,92.01,91.71,91.89,17193.0,81.5643,81.7509,81.4844,81.6443,17193.0
2020-09-08 11:40:00,91.87,91.95,91.81,91.85,14054.0,81.6265,81.6976,81.5732,81.6088,14054.0
2020-09-08 11:50:00,91.83,91.88,91.66,91.66,12098.0,81.591,81.6354,81.4399,81.4399,12098.0
2020-09-08 12:00:00,91.63,91.82,91.54,91.75,14420.0,81.4133,81.5821,81.3333,81.5199,14420.0
2020-09-08 12:10:00,91.84,92.03,91.81,92.02,8152.0,81.5999,81.7687,81.5732,81.7598,8152.0
2020-09-08 12:20:00,92.04,92.2,92.03,92.05,9630.0,81.7776,81.9197,81.7687,81.7865,9630.0
2020-09-08 12:30:00,92.02,92.06,91.9,91.9,12743.0,81.7598,81.7953,81.6532,81.6532,12743.0
2020-09-08 12:40:00,91.88,92.2,91.88,92.2,12369.0,81.6354,81.9197,81.6354,81.9197,12369.0
2020-09-08 12:50:00,92.2,92.3,92.17,92.25,9445.0,81.9197,82.0086,81.8931,81.9642,9445.0
2020-09-08 13:00:00,92.24,92.63,92.22,92.55,9182.0,81.9553,82.3018,81.9375,82.2307,9182.0
2020-09-08 13:10:00,92.5,92.68,92.43,92.66,8664.0,82.1863,82.3462,82.1241,82.3284,8664.0
2020-09-08 13:20:00,92.69,92.73,92.63,92.73,8217.0,82.3551,82.3906,82.3018,82.3906,8217.0
2020-09-08 13:30:00,92.77,92.77,92.49,92.71,18748.0,82.4262,82.4262,82.1774,82.3729,18748.0
2020-09-08 13:40:00,92.69,92.74,92.49,92.55,12073.0,82.3551,82.3995,82.1774,82.2307,12073.0
2020-09-08 13:50:00,92.59,92.69,92.55,92.57,13036.0,82.2662,82.3551,82.2307,82.2485,13036.0
2020-09-08 14:00:00,92.58,92.71,92.54,92.63,9094.0,82.2574,82.3729,82.2218,82.3018,9094.0
2020-09-08 14:10:00,92.63,92.65,92.3,92.38,10612.0,82.3018,82.3196,82.0086,82.0797,10612.0
2020-09-08 14:20:00,92.39,92.42,92.13,92.17,18493.0,82.0885,82.1152,81.8575,81.8931,18493.0
2020-09-08 14:30:00,92.18,92.19,91.69,91.69,22525.0,81.902,81.9108,81.4666,81.4666,22525.0
2020-09-08 14:40:00,91.69,91.73,91.44,91.55,21178.0,81.4666,81.5021,81.2445,81.3422,21178.0
2020-09-08 14:50:00,91.54,91.82,91.4,91.81,29445.0,81.3333,81.5821,81.2089,81.5732,29445.0
2020-09-08 15:00:00,91.79,91.79,91.24,91.36,30652.0,81.5554,81.5554,81.0668,81.1734,30652.0
2020-09-08 15:10:00,91.38,91.72,91.37,91.59,31487.0,81.1912,81.4933,81.1823,81.3777,31487.0
2020-09-08 15:20:00,91.6,91.82,91.6,91.81,32177.0,81.3866,81.5821,81.3866,81.5732,32177.0
2020-09-08 15:30:00,91.83,91.96,91.73,91.84,43401.0,81.591,81.7065,81.5021,81.5999,43401.0
2020-09-08 15:40:00,91.84,92.03,91.7,91.84,75891.0,81.5999,81.7687,81.4755,81.5999,75891.0
2020-09-08 15:50:00,91.83,91.85,91.07,91.25,232863.0,81.591,81.6088,80.9157,81.0757,232863.0
2020-09-09 09:30:00,91.93,92.28,91.61,92.06,60041.0,81.6798,81.9908,81.3955,81.7953,60041.0
2020-09-09 09:40:00,91.99,92.29,91.76,92.18,29687.0,81.7331,81.9997,81.5288,81.902,29687.0
2020-09-09 09:50:00,92.18,92.79,92.18,92.79,29994.0,81.902,82.4439,81.902,82.4439,29994.0
2020-09-09 10:00:00,92.84,93.05,92.61,92.87,30080.0,82.4884,82.675,82.284,82.515,30080.0
2020-09-09 10:10:00,92.89,93.24,92.78,93.17,37543.0,82.5328,82.8438,82.4351,82.7816,37543.0
2020-09-09 10:20:00,93.16,93.29,92.7,92.7,40222.0,82.7727,82.8882,82.364,82.364,40222.0
2020-09-09 10:30:00,92.72,92.9,92.37,92.37,36624.0,82.3818,82.5417,82.0708,82.0708,36624.0
2020-09-09 10:40:00,92.45,92.65,92.29,92.31,22293.0,82.1419,82.3196,81.9997,82.0175,22293.0
2020-09-09 10:50:00,92.33,92.35,92.02,92.09,21187.0,82.0352,82.053,81.7598,81.822,21187.0
2020-09-09 11:00:00,92.13,92.33,92.08,92.13,35643.0,81.8575,82.0352,81.8131,81.8575,35643.0
2020-09-09 11:10:00,92.13,92.45,92.02,92.36,17249.0,81.8575,82.1419,81.7598,82.0619,17249.0
2020-09-09 11:20:00,92.36,92.5,92.35,92.43,17606.0,82.0619,82.1863,82.053,82.1241,17606.0
2020-09-09 11:30:00,92.45,92.54,92.38,92.51,18970.0,82.1419,82.2218,82.0797,82.1952,18970.0
2020-09-09 11:40:00,92.51,92.64,92.49,92.6,19080.0,82.1952,82.3107,82.1774,82.2751,19080.0
2020-09-09 11:50:00,92.6,92.66,92.5,92.52,12631.0,82.2751,82.3284,82.1863,82.2041,12631.0
2020-09-09 12:00:00,92.5,92.61,92.46,92.56,9174.0,82.1863,82.284,82.1507,82.2396,9174.0
2020-09-09 12:10:00,92.6,92.73,92.6,92.65,17963.0,82.2751,82.3906,82.2751,82.3196,17963.0
2020-09-09 12:20:00,92.67,92.69,92.45,92.47,15264.0,82.3373,82.3551,82.1419,82.1596,15264.0
2020-09-09 12:30:00,92.49,92.75,92.48,92.74,17379.0,82.1774,82.4084,82.1685,82.3995,17379.0
2020-09-09 12:40:00,92.73,92.91,92.72,92.85,20513.0,82.3906,82.5506,82.3818,82.4973,20513.0
2020-09-09 12:50:00,92.87,92.88,92.66,92.68,20296.0,82.515,82.5239,82.3284,82.3462,20296.0
2020-09-09 13:00:00,92.7,92.99,92.66,92.88,17041.0,82.364,82.6216,82.3284,82.5239,17041.0
2020-09-09 13:10:00,92.91,93.25,92.9,93.2,13860.0,82.5506,82.8527,82.5417,82.8082,13860.0
2020-09-09 13:20:00,93.2,93.26,93.12,93.17,20758.0,82.8082,82.8615,82.7372,82.7816,20758.0
2020-09-09 13:30:00,93.19,93.46,93.18,93.38,31970.0,82.7993,83.0392,82.7905,82.9682,31970.0
2020-09-09 13:40:00,93.41,93.47,93.27,93.34,16725.0,82.9948,83.0481,82.8704,82.9326,16725.0
2020-09-09 13:50:00,93.33,93.38,93.28,93.32,12221.0,82.9237,82.9682,82.8793,82.9149,12221.0
2020-09-09 14:00:00,93.34,93.38,93.21,93.37,17913.0,82.9326,82.9682,82.8171,82.9593,17913.0
2020-09-09 14:10:00,93.38,93.41,93.26,93.28,15169.0,82.9682,82.9948,82.8615,82.8793,15169.0
2020-09-09 14:20:00,93.28,93.31,93.19,93.26,11535.0,82.8793,82.906,82.7993,82.8615,11535.0
2020-09-09 14:30:00,93.28,93.48,93.28,93.39,17999.0,82.8793,83.057,82.8793,82.977,17999.0
2020-09-09 14:40:00,93.38,93.38,93.29,93.32,18207.0,82.9682,82.9682,82.8882,82.9149,18207.0
2020-09-09 14:50:00,93.35,93.46,93.31,93.45,14924.0,82.9415,83.0392,82.906,83.0304,14924.0
2020-09-09 15:00:00,93.45,93.59,93.43,93.55,20303.0,83.0304,83.1547,83.0126,83.1192,20303.0
2020-09-09 15:10:00,93.55,93.65,93.49,93.63,18926.0,83.1192,83.2081,83.0659,83.1903,18926.0
2020-09-09 15:20:00,93.63,93.69,93.45,93.53,30474.0,83.1903,83.2436,83.0304,83.1014,30474.0
2020-09-09 15:30:00,93.53,93.59,93.11,93.17,28010.0,83.1014,83.1547,82.7283,82.7816,28010.0
2020-09-09 15:40:00,93.17,93.21,92.88,92.96,41817.0,82.7816,82.8171,82.5239,82.595,41817.0
2020-09-09 15:50:00,92.96,92.97,92.49,92.54,121096.0,82.595,82.6039,82.1774,82.2218,121096.0
2020-09-10 09:30:00,93.11,93.23,92.59,92.95,39183.0,82.7283,82.8349,82.2662,82.5861,39183.0
2020-09-10 09:40:00,92.99,93.54,92.99,93.48,18852.0,82.6216,83.1103,82.6216,83.057,18852.0
2020-09-10 09:50:00,93.5,93.71,93.24,93.35,36473.0,83.0748,83.2614,82.8438,82.9415,36473.0
2020-09-10 10:00:00,93.38,93.46,93.21,93.25,38193.0,82.9682,83.0392,82.8171,82.8527,38193.0
2020-09-10 10:10:00,93.25,93.75,93.13,93.72,31857.0,82.8527,83.2969,82.746,83.2703,31857.0
2020-09-10 10:20:00,93.77,93.79,93.48,93.56,28120.0,83.3147,83.3324,83.057,83.1281,28120.0
2020-09-10 10:30:00,93.62,93.9,93.62,93.86,23444.0,83.1814,83.4302,83.1814,83.3946,23444.0
2020-09-10 10:40:00,93.84,94.07,93.62,93.73,38826.0,83.3769,83.5812,83.1814,83.2791,38826.0
2020-09-10 10:50:00,93.77,93.9,93.37,93.46,38459.0,83.3147,83.4302,82.9593,83.0392,38459.0
2020-09-10 11:00:00,93.48,93.75,93.26,93.68,30492.0,83.057,83.2969,82.8615,83.2347,30492.0
2020-09-10 11:10:00,93.67,93.98,93.61,93.76,18065.0,83.2258,83.5013,83.1725,83.3058,18065.0
2020-09-10 11:20:00,93.83,93.99,93.78,93.92,19711.0,83.368,83.5101,83.3236,83.448,19711.0
2020-09-10 11:30:00,93.94,94.09,93.83,93.95,22454.0,83.4657,83.599,83.368,83.4746,22454.0
2020-09-10 11:40:00,93.98,94.0,93.45,93.66,15828.0,83.5013,83.519,83.0304,83.2169,15828.0
2020-09-10 11:50:00,93.68,93.82,93.32,93.37,16338.0,83.2347,83.3591,82.9149,82.9593,16338.0
2020-09-10 12:00:00,93.31,93.47,93.22,93.32,18167.0,82.906,83.0481,82.826,82.9149,18167.0
2020-09-10 12:10:00,93.32,93.46,93.24,93.41,13415.0,82.9149,83.0392,82.8438,82.9948,13415.0
2020-09-10 12:20:00,93.39,93.41,93.16,93.35,17222.0,82.977,82.9948,82.7727,82.9415,17222.0
2020-09-10 12:30:00,93.31,93.44,93.03,93.08,23064.0,82.906,83.0215,82.6572,82.7016,23064.0
2020-09-10 12:40:00,93.03,93.1,92.92,93.0,30573.0,82.6572,82.7194,82.5595,82.6305,30573.0
2020-09-10 12:50:00,93.0,93.26,92.97,93.23,16460.0,82.6305,82.8615,82.6039,82.8349,16460.0
2020-09-10 13:00:00,93.27,93.33,93.1,93.23,22826.0,82.8704,82.9237,82.7194,82.8349,22826.0
2020-09-10 13:10:00,93.26,93.56,93.23,93.53,26023.0,82.8615,83.1281,82.8349,83.1014,26023.0
2020-09-10 13:20:00,93.57,93.63,93.46,93.58,19823.0,83.137,83.1903,83.0392,83.1459,19823.0
2020-09-10 13:30:00,93.58,93.66,93.46,93.47,17329.0,83.1459,83.2169,83.0392,83.0481,17329.0
2020-09-10 13:40:00,93.47,93.47,93.32,93.41,17500.0,83.0481,83.0481,82.9149,82.9948,17500.0
2020-09-10 13:50:00,93.46,93.53,93.37,93.47,16890.0,83.0392,83.1014,82.9593,83.0481,16890.0
2020-09-10 14:00:00,93.48,93.72,93.48,93.72,17206.0,83.057,83.2703,83.057,83.2703,17206.0
2020-09-10 14:10:00,93.72,93.8,93.45,93.58,18219.0,83.2703,83.3413,83.0304,83.1459,18219.0
2020-09-10 14:20:00,93.61,93.62,93.08,93.09,24661.0,83.1725,83.1814,82.7016,82.7105,24661.0
2020-09-10 14:30:00,93.11,93.3,92.97,93.3,17494.0,82.7283,82.8971,82.6039,82.8971,17494.0
2020-09-10 14:40:00,93.29,93.44,93.08,93.4,23080.0,82.8882,83.0215,82.7016,82.9859,23080.0
2020-09-10 14:50:00,93.42,93.44,93.12,93.39,15392.0,83.0037,83.0215,82.7372,82.977,15392.0
2020-09-10 15:00:00,93.4,93.43,93.14,93.17,28634.0,82.9859,83.0126,82.7549,82.7816,28634.0
2020-09-10 15:10:00,93.16,93.26,92.84,92.85,28369.0,82.7727,82.8615,82.4884,82.4973,28369.0
2020-09-10 15:20:00,92.86,93.05,92.67,93.04,36479.0,82.5061,82.675,82.3373,82.6661,36479.0
2020-09-10 15:30:00,93.03,93.14,92.94,93.04,49849.0,82.6572,82.7549,82.5772,82.6661,49849.0
2020-09-10 15:40:00,93.03,93.38,92.79,92.87,67783.0,82.6572,82.9682,82.4439,82.515,67783.0
2020-09-10 15:50:00,92.78,92.97,92.58,92.62,142149.0,82.4351,82.6039,82.2574,82.2929,142149.0
2020-09-11 09:30:00,92.81,92.93,92.51,92.8,31997.0,82.4617,82.5683,82.1952,82.4528,31997.0
2020-09-11 09:40:00,92.78,92.89,92.47,92.79,13598.0,82.4351,82.5328,82.1596,82.4439,13598.0
2020-09-11 09:50:00,92.79,93.11,92.7,92.92,12846.0,82.4439,82.7283,82.364,82.5595,12846.0
2020-09-11 10:00:00,92.91,93.45,92.87,93.43,22653.0,82.5506,83.0304,82.515,83.0126,22653.0
2020-09-11 10:10:00,93.44,93.76,93.22,93.62,20087.0,83.0215,83.3058,82.826,83.1814,20087.0
2020-09-11 10:20:00,93.58,93.85,93.46,93.61,15594.0,83.1459,83.3858,83.0392,83.1725,15594.0
2020-09-11 10:30:00,93.66,93.74,93.5,93.72,14106.0,83.2169,83.288,83.0748,83.2703,14106.0
2020-09-11 10:40:00,93.74,93.89,93.56,93.61,10933.0,83.288,83.4213,83.1281,83.1725,10933.0
2020-09-11 10:50:00,93.62,93.77,93.44,93.44,11764.0,83.1814,83.3147,83.0215,83.0215,11764.0
2020-09-11 11:00:00,93.49,93.65,93.41,93.6,8677.0,83.0659,83.2081,82.9948,83.1636,8677.0
2020-09-11 11:10:00,93.59,93.62,93.53,93.6,8284.0,83.1547,83.1814,83.1014,83.1636,8284.0
2020-09-11 11:20:00,93.57,93.58,93.33,93.48,7187.0,83.137,83.1459,82.9237,83.057,7187.0
2020-09-11 11:30:00,93.48,93.64,93.39,93.51,7517.0,83.057,83.1992,82.977,83.0837,7517.0
2020-09-11 11:40:00,93.49,93.55,93.34,93.5,8906.0,83.0659,83.1192,82.9326,83.0748,8906.0
2020-09-11 11:50:00,93.5,93.9,93.47,93.8,10166.0,83.0748,83.4302,83.0481,83.3413,10166.0
2020-09-11 12:00:00,93.79,94.05,93.66,94.05,11278.0,83.3324,83.5635,83.2169,83.5635,11278.0
2020-09-11 12:10:00,94.03,94.13,93.97,93.97,6004.0,83.5457,83.6345,83.4924,83.4924,6004.0
2020-09-11 12:20:00,94.03,94.09,93.9,94.06,8012.0,83.5457,83.599,83.4302,83.5723,8012.0
2020-09-11 12:30:00,93.98,94.04,93.91,93.93,8251.0,83.5013,83.5546,83.4391,83.4568,8251.0
2020-09-11 12:40:00,93.93,93.93,93.72,93.78,9419.0,83.4568,83.4568,83.2703,83.3236,9419.0
2020-09-11 12:50:00,93.82,93.87,93.53,93.56,6210.0,83.3591,83.4035,83.1014,83.1281,6210.0
2020-09-11 13:00:00,93.6,93.6,93.36,93.4,6957.0,83.1636,83.1636,82.9504,82.9859,6957.0
2020-09-11 13:10:00,93.4,93.4,93.13,93.28,9205.0,82.9859,82.9859,82.746,82.8793,9205.0
2020-09-11 13:20:00,93.28,93.31,93.09,93.11,13904.0,82.8793,82.906,82.7105,82.7283,13904.0
2020-09-11 13:30:00,93.1,93.23,92.95,93.16,12059.0,82.7194,82.8349,82.5861,82.7727,12059.0
2020-09-11 13:40:00,93.14,93.26,92.98,93.03,8244.0,82.7549,82.8615,82.6128,82.6572,8244.0
2020-09-11 13:50:00,93.02,93.07,92.82,92.87,9096.0,82.6483,82.6927,82.4706,82.515,9096.0
2020-09-11 14:00:00,92.84,92.96,92.73,92.93,10010.0,82.4884,82.595,82.3906,82.5683,10010.0
2020-09-11 14:10:00,92.9,93.09,92.87,93.06,7836.0,82.5417,82.7105,82.515,82.6838,7836.0
2020-09-11 14:20:00,93.07,93.09,92.94,92.98,11921.0,82.6927,82.7105,82.5772,82.6128,11921.0
2020-09-11 14:30:00,92.97,93.28,92.92,93.25,14267.0,82.6039,82.8793,82.5595,82.8527,14267.0
2020-09-11 14:40:00,93.24,93.3,93.11,93.14,8432.0,82.8438,82.8971,82.7283,82.7549,8432.0
2020-09-11 14:50:00,93.12,93.52,93.12,93.52,19194.0,82.7372,83.0926,82.7372,83.0926,19194.0
2020-09-11 15:00:00,93.52,93.52,93.17,93.18,17232.0,83.0926,83.0926,82.7816,82.7905,17232.0
2020-09-11 15:10:00,93.19,93.54,93.13,93.54,20994.0,82.7993,83.1103,82.746,83.1103,20994.0
2020-09-11 15:20:00,93.54,93.78,93.51,93.75,17991.0,83.1103,83.3236,83.0837,83.2969,17991.0
2020-09-11 15:30:00,93.79,93.99,93.79,93.87,36684.0,83.3324,83.5101,83.3324,83.4035,36684.0
2020-09-11 15:40:00,93.88,94.14,93.82,94.12,50502.0,83.4124,83.6434,83.3591,83.6257,50502.0
2020-09-11 15:50:00,94.1,94.12,93.64,93.81,142745.0,83.6079,83.6257,83.1992,83.3502,142745.0
2020-09-14 09:30:00,94.4,94.75,94.27,94.64,23507.0,83.8744,84.1854,83.7589,84.0877,23507.0
2020-09-14 09:40:00,94.72,94.89,94.5,94.59,16949.0,84.1588,84.3098,83.9633,84.0432,16949.0
2020-09-14 09:50:00,94.61,94.92,94.6,94.88,14118.0,84.061,84.3365,84.0521,84.3009,14118.0
2020-09-14 10:00:00,94.89,95.2,94.8,94.88,24544.0,84.3098,84.5852,84.2298,84.3009,24544.0
2020-09-14 10:10:00,94.92,95.06,94.65,94.95,10695.0,84.3365,84.4608,84.0966,84.3631,10695.0
2020-09-14 10:20:00,94.98,95.08,94.85,94.88,24046.0,84.3898,84.4786,84.2743,84.3009,24046.0
2020-09-14 10:30:00,94.88,94.95,94.59,94.59,16494.0,84.3009,84.3631,84.0432,84.0432,16494.0
2020-09-14 10:40:00,94.64,94.87,94.64,94.87,16920.0,84.0877,84.292,84.0877,84.292,16920.0
2020-09-14 10:50:00,94.88,94.98,94.5,94.5,12342.0,84.3009,84.3898,83.9633,83.9633,12342.0
2020-09-14 11:00:00,94.47,94.55,94.39,94.51,9867.0,83.9366,84.0077,83.8655,83.9722,9867.0
2020-09-14 11:10:00,94.51,94.61,94.41,94.45,11920.0,83.9722,84.061,83.8833,83.9189,11920.0
2020-09-14 11:20:00,94.47,94.59,94.41,94.47,10964.0,83.9366,84.0432,83.8833,83.9366,10964.0
2020-09-14 11:30:00,94.47,94.67,94.47,94.67,9100.0,83.9366,84.1143,83.9366,84.1143,9100.0
2020-09-14 11:40:00,94.69,94.69,94.37,94.4,14149.0,84.1321,84.1321,83.8478,83.8744,14149.0
2020-09-14 11:50:00,94.4,94.44,94.28,94.3,10765.0,83.8744,83.91,83.7678,83.7856,10765.0
2020-09-14 12:00:00,94.33,94.47,94.33,94.45,10419.0,83.8122,83.9366,83.8122,83.9189,10419.0
2020-09-14 12:10:00,94.47,94.75,94.42,94.75,38177.0,83.9366,84.1854,83.8922,84.1854,38177.0
2020-09-14 12:20:00,94.75,95.12,94.75,95.11,14167.0,84.1854,84.5142,84.1854,84.5053,14167.0
2020-09-14 12:30:00,95.1,95.22,95.02,95.19,10079.0,84.4964,84.603,84.4253,84.5763,10079.0
2020-09-14 12:40:00,95.19,95.33,95.14,95.17,16704.0,84.5763,84.7007,84.5319,84.5586,16704.0
2020-09-14 12:50:00,95.17,95.54,95.17,95.54,10871.0,84.5586,84.8873,84.5586,84.8873,10871.0
2020-09-14 13:00:00,95.52,95.57,95.38,95.39,15237.0,84.8696,84.914,84.7452,84.754,15237.0
2020-09-14 13:10:00,95.39,95.39,95.21,95.23,15699.0,84.754,84.754,84.5941,84.6119,15699.0
2020-09-14 13:20:00,95.26,95.32,95.16,95.31,13589.0,84.6385,84.6919,84.5497,84.683,13589.0
2020-09-14 13:30:00,95.35,95.38,95.12,95.16,12866.0,84.7185,84.7452,84.5142,84.5497,12866.0
2020-09-14 13:40:00,95.14,95.15,94.99,95.04,11018.0,84.5319,84.5408,84.3986,84.4431,11018.0
2020-09-14 13:50:00,95.06,95.13,95.06,95.07,9313.0,84.4608,84.523,84.4608,84.4697,9313.0
2020-09-14 14:00:00,95.09,95.1,95.02,95.07,11539.0,84.4875,84.4964,84.4253,84.4697,11539.0
2020-09-14 14:10:00,95.08,95.12,95.01,95.03,11342.0,84.4786,84.5142,84.4164,84.4342,11342.0
2020-09-14 14:20:00,95.04,95.05,94.92,94.95,16113.0,84.4431,84.452,84.3365,84.3631,16113.0
2020-09-14 14:30:00,94.96,94.98,94.81,94.87,19175.0,84.372,84.3898,84.2387,84.292,19175.0
2020-09-14 14:40:00,94.85,95.05,94.85,95.0,17186.0,84.2743,84.452,84.2743,84.4075,17186.0
2020-09-14 14:50:00,95.01,95.1,94.77,94.97,28316.0,84.4164,84.4964,84.2032,84.3809,28316.0
2020-09-14 15:00:00,94.95,94.95,94.67,94.81,19746.0,84.3631,84.3631,84.1143,84.2387,19746.0
2020-09-14 15:10:00,94.79,94.79,94.49,94.62,21474.0,84.2209,84.2209,83.9544,84.0699,21474.0
2020-09-14 15:20:00,94.61,94.75,94.48,94.73,20336.0,84.061,84.1854,83.9455,84.1676,20336.0
2020-09-14 15:30:00,94.73,94.78,94.59,94.75,22197.0,84.1676,84.2121,84.0432,84.1854,22197.0
2020-09-14 15:40:00,94.77,95.13,94.77,95.13,34075.0,84.2032,84.523,84.2032,84.523,34075.0
2020-09-14 15:50:00,95.15,95.19,94.92,94.92,131304.0,84.5408,84.5763,84.3365,84.3365,131304.0
2020-09-15 09:30:00,95.68,96.58,95.33,95.36,55931.0,85.0117,85.8114,84.7007,84.7274,55931.0
2020-09-15 09:40:00,95.39,95.6,95.2,95.31,26679.0,84.754,84.9406,84.5852,84.683,26679.0
2020-09-15 09:50:00,95.31,95.52,95.03,95.08,27804.0,84.683,84.8696,84.4342,84.4786,27804.0
2020-09-15 10:00:00,95.1,95.18,94.96,95.06,25562.0,84.4964,84.5675,84.372,84.4608,25562.0
2020-09-15 10:10:00,95.07,95.44,94.77,95.39,14517.0,84.4697,84.7985,84.2032,84.754,14517.0
2020-09-15 10:20:00,95.44,95.77,95.39,95.47,18180.0,84.7985,85.0917,84.754,84.8251,18180.0
2020-09-15 10:30:00,95.48,95.85,95.45,95.77,14143.0,84.834,85.1628,84.8074,85.0917,14143.0
2020-09-15 10:40:00,95.78,95.99,95.63,95.9,13593.0,85.1006,85.2871,84.9673,85.2072,13593.0
2020-09-15 10:50:00,95.94,96.02,95.8,95.8,14361.0,85.2427,85.3138,85.1183,85.1183,14361.0
2020-09-15 11:00:00,95.79,95.88,95.65,95.68,19271.0,85.1094,85.1894,84.9851,85.0117,19271.0
2020-09-15 11:10:00,95.65,95.71,95.48,95.71,12962.0,84.9851,85.0384,84.834,85.0384,12962.0
2020-09-15 11:20:00,95.68,95.72,95.38,95.4,21217.0,85.0117,85.0473,84.7452,84.7629,21217.0
2020-09-15 11:30:00,95.39,95.39,94.92,94.95,21697.0,84.754,84.754,84.3365,84.3631,21697.0
2020-09-15 11:40:00,94.93,94.94,94.57,94.73,20867.0,84.3453,84.3542,84.0255,84.1676,20867.0
2020-09-15 11:50:00,94.72,94.76,94.36,94.41,23215.0,84.1588,84.1943,83.8389,83.8833,23215.0
2020-09-15 12:00:00,94.32,94.41,94.03,94.03,19743.0,83.8034,83.8833,83.5457,83.5457,19743.0
2020-09-15 12:10:00,94.0,94.15,93.99,94.05,16601.0,83.519,83.6523,83.5101,83.5635,16601.0
2020-09-15 12:20:00,94.03,94.21,93.98,94.16,16511.0,83.5457,83.7056,83.5013,83.6612,16511.0
2020-09-15 12:30:00,94.16,94.26,94.16,94.23,12836.0,83.6612,83.75,83.6612,83.7234,12836.0
2020-09-15 12:40:00,94.22,94.22,94.08,94.15,9970.0,83.7145,83.7145,83.5901,83.6523,9970.0
2020-09-15 12:50:00,94.12,94.4,94.06,94.4,15987.0,83.6257,83.8744,83.5723,83.8744,15987.0
2020-09-15 13:00:00,94.41,94.64,94.38,94.51,12424.0,83.8833,84.0877,83.8567,83.9722,12424.0
2020-09-15 13:10:00,94.5,94.55,94.46,94.52,14211.0,83.9633,84.0077,83.9277,83.9811,14211.0
2020-09-15 13:20:00,94.52,94.52,94.29,94.35,9286.0,83.9811,83.9811,83.7767,83.83,9286.0
2020-09-15 13:30:00,94.35,94.4,94.23,94.39,14821.0,83.83,83.8744,83.7234,83.8655,14821.0
2020-09-15 13:40:00,94.39,94.4,94.23,94.38,16483.0,83.8655,83.8744,83.7234,83.8567,16483.0
2020-09-15 13:50:00,94.36,94.53,94.32,94.48,20699.0,83.8389,83.9899,83.8034,83.9455,20699.0
2020-09-15 14:00:00,94.5,94.67,94.47,94.59,22640.0,83.9633,84.1143,83.9366,84.0432,22640.0
2020-09-15 14:10:00,94.64,94.74,94.63,94.66,16784.0,84.0877,84.1765,84.0788,84.1054,16784.0
2020-09-15 14:20:00,94.66,94.83,94.64,94.79,21301.0,84.1054,84.2565,84.0877,84.2209,21301.0
2020-09-15 14:30:00,94.78,94.9,94.74,94.9,25116.0,84.2121,84.3187,84.1765,84.3187,25116.0
2020-09-15 14:40:00,94.89,94.94,94.82,94.84,19127.0,84.3098,84.3542,84.2476,84.2654,19127.0
2020-09-15 14:50:00,94.85,94.92,94.84,94.91,21915.0,84.2743,84.3365,84.2654,84.3276,21915.0
2020-09-15 15:00:00,94.91,94.92,94.8,94.83,27326.0,84.3276,84.3365,84.2298,84.2565,27326.0
2020-09-15 15:10:00,94.84,94.96,94.81,94.85,27992.0,84.2654,84.372,84.2387,84.2743,27992.0
2020-09-15 15:20:00,94.87,94.88,94.57,94.62,24384.0,84.292,84.3009,84.0255,84.0699,24384.0
2020-09-15 15:30:00,94.64,94.65,94.52,94.61,45221.0,84.0877,84.0966,83.9811,84.061,45221.0
2020-09-15 15:40:00,94.61,94.8,94.54,94.74,73797.0,84.061,84.2298,83.9988,84.1765,73797.0
2020-09-15 15:50:00,94.75,94.91,94.54,94.84,240043.0,84.1854,84.3276,83.9988,84.2654,240043.0
2020-09-16 09:30:00,95.15,95.63,94.94,95.48,41948.0,84.5408,84.9673,84.3542,84.834,41948.0
2020-09-16 09:40:00,95.4,96.16,95.37,96.1,24282.0,84.7629,85.4382,84.7363,85.3849,24282.0
2020-09-16 09:50:00,96.13,96.34,96.05,96.28,25864.0,85.4115,85.5981,85.3405,85.5448,25864.0
2020-09-16 10:00:00,96.27,96.58,96.24,96.47,27664.0,85.5359,85.8114,85.5093,85.7136,27664.0
2020-09-16 10:10:00,96.45,96.68,96.38,96.65,30559.0,85.6959,85.9002,85.6337,85.8736,30559.0
2020-09-16 10:20:00,96.63,96.76,96.26,96.26,28008.0,85.8558,85.9713,85.527,85.527,28008.0
2020-09-16 10:30:00,96.31,96.71,96.31,96.64,25596.0,85.5715,85.9269,85.5715,85.8647,25596.0
2020-09-16 10:40:00,96.64,96.67,96.37,96.42,28158.0,85.8647,85.8913,85.6248,85.6692,28158.0
2020-09-16 10:50:00,96.42,96.89,96.39,96.87,29060.0,85.6692,86.0868,85.6425,86.069,29060.0
2020-09-16 11:00:00,96.89,97.14,96.87,97.13,18851.0,86.0868,86.3089,86.069,86.3,18851.0
2020-09-16 11:10:00,97.13,97.38,97.11,97.38,22773.0,86.3,86.5222,86.2823,86.5222,22773.0
2020-09-16 11:20:00,97.36,97.56,97.32,97.4,26406.0,86.5044,86.6821,86.4689,86.5399,26406.0
2020-09-16 11:30:00,97.45,97.47,97.13,97.29,17703.0,86.5844,86.6021,86.3,86.4422,17703.0
2020-09-16 11:40:00,97.3,97.33,97.13,97.27,13760.0,86.4511,86.4777,86.3,86.4244,13760.0
2020-09-16 11:50:00,97.27,97.38,97.09,97.14,19651.0,86.4244,86.5222,86.2645,86.3089,19651.0
2020-09-16 12:00:00,97.09,97.12,96.77,96.78,27522.0,86.2645,86.2912,85.9802,85.9891,27522.0
2020-09-16 12:10:00,96.79,96.87,96.73,96.77,21539.0,85.9979,86.069,85.9446,85.9802,21539.0
2020-09-16 12:20:00,96.77,96.84,96.67,96.79,20380.0,85.9802,86.0424,85.8913,85.9979,20380.0
2020-09-16 12:30:00,96.78,96.79,96.47,96.56,16593.0,85.9891,85.9979,85.7136,85.7936,16593.0
2020-09-16 12:40:00,96.54,96.61,96.47,96.48,12091.0,85.7758,85.838,85.7136,85.7225,12091.0
2020-09-16 12:50:00,96.45,96.5,96.41,96.43,8975.0,85.6959,85.7403,85.6603,85.6781,8975.0
2020-09-16 13:00:00,96.4,96.43,96.31,96.4,9651.0,85.6514,85.6781,85.5715,85.6514,9651.0
2020-09-16 13:10:00,96.37,96.38,96.23,96.31,14251.0,85.6248,85.6337,85.5004,85.5715,14251.0
2020-09-16 13:20:00,96.31,96.37,96.26,96.29,10600.0,85.5715,85.6248,85.527,85.5537,10600.0
2020-09-16 13:30:00,96.29,96.35,96.18,96.35,13853.0,85.5537,85.607,85.456,85.607,13853.0
2020-09-16 13:40:00,96.34,96.35,96.14,96.17,16568.0,85.5981,85.607,85.4204,85.4471,16568.0
2020-09-16 13:50:00,96.17,96.24,95.92,95.93,12548.0,85.4471,85.5093,85.225,85.2338,12548.0
2020-09-16 14:00:00,95.96,96.39,95.87,96.15,28181.0,85.2605,85.6425,85.1805,85.4293,28181.0
2020-09-16 14:10:00,96.18,96.66,96.11,96.66,20323.0,85.456,85.8824,85.3938,85.8824,20323.0
2020-09-16 14:20:00,96.66,97.01,96.64,97.0,23222.0,85.8824,86.1934,85.8647,86.1845,23222.0
2020-09-16 14:30:00,97.03,97.16,96.92,97.13,31717.0,86.2112,86.3267,86.1135,86.3,31717.0
2020-09-16 14:40:00,97.11,97.23,97.02,97.13,25027.0,86.2823,86.3889,86.2023,86.3,25027.0
2020-09-16 14:50:00,97.15,97.15,96.75,96.9,25874.0,86.3178,86.3178,85.9624,86.0957,25874.0
2020-09-16 15:00:00,96.89,96.99,96.4,96.41,27799.0,86.0868,86.1756,85.6514,85.6603,27799.0
2020-09-16 15:10:00,96.42,96.44,96.04,96.28,31314.0,85.6692,85.687,85.3316,85.5448,31314.0
2020-09-16 15:20:00,96.25,96.42,96.13,96.27,26373.0,85.5182,85.6692,85.4115,85.5359,26373.0
2020-09-16 15:30:00,96.26,96.39,96.0,96.25,55626.0,85.527,85.6425,85.296,85.5182,55626.0
2020-09-16 15:40:00,96.24,96.46,96.04,96.3,54420.0,85.5093,85.7047,85.3316,85.5626,54420.0
2020-09-16 15:50:00,96.29,96.38,95.78,95.85,143614.0,85.5537,85.6337,85.1006,85.1628,143614.0
2020-09-17 09:30:00,95.0,95.0,94.0,94.63,31986.0,84.4075,84.4075,83.519,84.0788,31986.0
2020-09-17 09:40:00,94.65,95.08,94.34,94.42,30891.0,84.0966,84.4786,83.8211,83.8922,30891.0
2020-09-17 09:50:00,94.4,94.55,94.22,94.35,12770.0,83.8744,84.0077,83.7145,83.83,12770.0
2020-09-17 10:00:00,94.36,94.73,94.2,94.6,24176.0,83.8389,84.1676,83.6967,84.0521,24176.0
2020-09-17 10:10:00,94.59,94.93,94.54,94.87,13294.0,84.0432,84.3453,83.9988,84.292,13294.0
2020-09-17 10:20:00,94.93,95.22,94.92,95.03,14911.0,84.3453,84.603,84.3365,84.4342,14911.0
2020-09-17 10:30:00,94.98,95.17,94.79,94.99,10298.0,84.3898,84.5586,84.2209,84.3986,10298.0
2020-09-17 10:40:00,94.95,95.05,94.78,94.95,13551.0,84.3631,84.452,84.2121,84.3631,13551.0
2020-09-17 10:50:00,94.95,95.09,94.77,94.79,12411.0,84.3631,84.4875,84.2032,84.2209,12411.0
2020-09-17 11:00:00,94.83,95.22,94.82,95.08,12479.0,84.2565,84.603,84.2476,84.4786,12479.0
2020-09-17 11:10:00,95.12,95.12,94.81,94.94,12061.0,84.5142,84.5142,84.2387,84.3542,12061.0
2020-09-17 11:20:00,94.98,95.07,94.81,94.86,10851.0,84.3898,84.4697,84.2387,84.2831,10851.0
2020-09-17 11:30:00,94.88,95.14,94.82,94.85,27626.0,84.3009,84.5319,84.2476,84.2743,27626.0
2020-09-17 11:40:00,94.85,94.88,94.66,94.7,16662.0,84.2743,84.3009,84.1054,84.141,16662.0
2020-09-17 11:50:00,94.68,94.73,94.51,94.66,13966.0,84.1232,84.1676,83.9722,84.1054,13966.0
2020-09-17 12:00:00,94.63,94.63,94.3,94.31,11890.0,84.0788,84.0788,83.7856,83.7945,11890.0
2020-09-17 12:10:00,94.28,94.34,93.6,93.66,22514.0,83.7678,83.8211,83.1636,83.2169,22514.0
2020-09-17 12:20:00,93.64,93.65,93.3,93.57,28701.0,83.1992,83.2081,82.8971,83.137,28701.0
2020-09-17 12:30:00,93.62,93.69,93.56,93.67,13898.0,83.1814,83.2436,83.1281,83.2258,13898.0
2020-09-17 12:40:00,93.63,93.67,93.23,93.48,15108.0,83.1903,83.2258,82.8349,83.057,15108.0
2020-09-17 12:50:00,93.45,93.58,93.38,93.45,13089.0,83.0304,83.1459,82.9682,83.0304,13089.0
2020-09-17 13:00:00,93.39,93.4,93.2,93.26,12834.0,82.977,82.9859,82.8082,82.8615,12834.0
2020-09-17 13:10:00,93.27,93.27,93.09,93.17,19698.0,82.8704,82.8704,82.7105,82.7816,19698.0
2020-09-17 13:20:00,93.16,93.24,93.08,93.13,10677.0,82.7727,82.8438,82.7016,82.746,10677.0
2020-09-17 13:30:00,93.11,93.17,93.08,93.11,14445.0,82.7283,82.7816,82.7016,82.7283,14445.0
2020-09-17 13:40:00,93.1,93.15,92.86,92.96,15959.0,82.7194,82.7638,82.5061,82.595,15959.0
2020-09-17 13:50:00,93.01,93.08,92.93,93.01,17436.0,82.6394,82.7016,82.5683,82.6394,17436.0
2020-09-17 14:00:00,93.01,93.2,92.96,93.11,10739.0,82.6394,82.8082,82.595,82.7283,10739.0
2020-09-17 14:10:00,93.12,93.25,93.1,93.11,14712.0,82.7372,82.8527,82.7194,82.7283,14712.0
2020-09-17 14:20:00,93.11,93.16,92.91,92.95,12692.0,82.7283,82.7727,82.5506,82.5861,12692.0
2020-09-17 14:30:00,92.9,92.92,92.58,92.62,19098.0,82.5417,82.5595,82.2574,82.2929,19098.0
2020-09-17 14:40:00,92.63,92.71,92.59,92.64,13135.0,82.3018,82.3729,82.2662,82.3107,13135.0
2020-09-17 14:50:00,92.61,92.85,92.56,92.63,18433.0,82.284,82.4973,82.2396,82.3018,18433.0
2020-09-17 15:00:00,92.62,92.69,92.26,92.5,37683.0,82.2929,82.3551,81.973,82.1863,37683.0
2020-09-17 15:10:00,92.53,92.7,92.48,92.5,20743.0,82.2129,82.364,82.1685,82.1863,20743.0
2020-09-17 15:20:00,92.48,92.61,92.4,92.58,25829.0,82.1685,82.284,82.0974,82.2574,25829.0
2020-09-17 15:30:00,92.58,92.92,92.53,92.9,34744.0,82.2574,82.5595,82.2129,82.5417,34744.0
2020-09-17 15:40:00,92.92,93.05,92.64,92.81,59446.0,82.5595,82.675,82.3107,82.4617,59446.0
2020-09-17 15:50:00,92.8,92.97,92.66,92.77,134610.0,82.4528,82.6039,82.3284,82.4262,134610.0
2020-09-18 09:30:00,92.54,92.98,92.4,92.73,256364.0,82.2218,82.6128,82.0974,82.3906,256364.0
2020-09-18 09:40:00,92.78,92.8,92.25,92.25,14883.0,82.4351,82.4528,81.9642,81.9642,14883.0
2020-09-18 09:50:00,92.27,92.34,92.02,92.06,16737.0,81.9819,82.0441,81.7598,81.7953,16737.0
2020-09-18 10:00:00,92.07,92.2,91.74,91.9,27514.0,81.8042,81.9197,81.511,81.6532,27514.0
2020-09-18 10:10:00,91.9,92.24,91.78,92.24,17732.0,81.6532,81.9553,81.5466,81.9553,17732.0
2020-09-18 10:20:00,92.36,92.73,92.3,92.68,19954.0,82.0619,82.3906,82.0086,82.3462,19954.0
2020-09-18 10:30:00,92.68,92.72,92.38,92.41,9548.0,82.3462,82.3818,82.0797,82.1063,9548.0
2020-09-18 10:40:00,92.46,92.6,92.33,92.47,11434.0,82.1507,82.2751,82.0352,82.1596,11434.0
2020-09-18 10:50:00,92.39,92.49,92.22,92.29,9579.0,82.0885,82.1774,81.9375,81.9997,9579.0
2020-09-18 11:00:00,92.3,92.51,92.23,92.35,11844.0,82.0086,82.1952,81.9464,82.053,11844.0
2020-09-18 11:10:00,92.31,92.33,91.93,91.96,9282.0,82.0175,82.0352,81.6798,81.7065,9282.0
2020-09-18 11:20:00,91.99,92.22,91.94,92.14,9436.0,81.7331,81.9375,81.6887,81.8664,9436.0
2020-09-18 11:30:00,92.14,92.32,92.08,92.32,14252.0,81.8664,82.0264,81.8131,82.0264,14252.0
2020-09-18 11:40:00,92.32,92.48,92.2,92.42,11631.0,82.0264,82.1685,81.9197,82.1152,11631.0
2020-09-18 11:50:00,92.5,92.58,92.46,92.51,9553.0,82.1863,82.2574,82.1507,82.1952,9553.0
2020-09-18 12:00:00,92.48,92.67,92.48,92.61,17665.0,82.1685,82.3373,82.1685,82.284,17665.0
2020-09-18 12:10:00,92.6,92.69,92.51,92.54,13071.0,82.2751,82.3551,82.1952,82.2218,13071.0
2020-09-18 12:20:00,92.53,92.53,92.28,92.39,9816.0,82.2129,82.2129,81.9908,82.0885,9816.0
2020-09-18 12:30:00,92.41,92.43,92.09,92.25,19793.0,82.1063,82.1241,81.822,81.9642,19793.0
2020-09-18 12:40:00,92.25,92.28,92.05,92.06,15126.0,81.9642,81.9908,81.7865,81.7953,15126.0
2020-09-18 12:50:00,92.04,92.05,91.87,92.02,15818.0,81.7776,81.7865,81.6265,81.7598,15818.0
2020-09-18 13:00:00,91.98,91.99,91.83,91.96,11452.0,81.7243,81.7331,81.591,81.7065,11452.0
2020-09-18 13:10:00,91.96,92.08,91.84,91.86,15101.0,81.7065,81.8131,81.5999,81.6176,15101.0
2020-09-18 13:20:00,91.86,91.92,91.51,91.51,21397.0,81.6176,81.671,81.3067,81.3067,21397.0
2020-09-18 13:30:00,91.5,91.5,91.08,91.28,20058.0,81.2978,81.2978,80.9246,81.1023,20058.0
2020-09-18 13:40:00,91.3,91.34,91.21,91.21,11969.0,81.1201,81.1556,81.0401,81.0401,11969.0
2020-09-18 13:50:00,91.19,91.39,91.14,91.39,18674.0,81.0223,81.2,80.9779,81.2,18674.0
2020-09-18 14:00:00,91.37,91.41,91.21,91.33,13335.0,81.1823,81.2178,81.0401,81.1467,13335.0
2020-09-18 14:10:00,91.31,91.36,91.03,91.05,25950.0,81.129,81.1734,80.8802,80.898,25950.0
2020-09-18 14:20:00,91.06,91.34,91.06,91.18,15872.0,80.9068,81.1556,80.9068,81.0135,15872.0
2020-09-18 14:30:00,91.19,91.19,91.0,91.01,24492.0,81.0223,81.0223,80.8535,80.8624,24492.0
2020-09-18 14:40:00,91.02,91.12,90.91,91.03,24618.0,80.8713,80.9602,80.7736,80.8802,24618.0
2020-09-18 14:50:00,91.03,91.06,90.93,91.01,24358.0,80.8802,80.9068,80.7913,80.8624,24358.0
2020-09-18 15:00:00,91.04,91.4,90.99,91.4,25513.0,80.8891,81.2089,80.8446,81.2089,25513.0
2020-09-18 15:10:00,91.43,91.6,91.43,91.56,30574.0,81.2356,81.3866,81.2356,81.3511,30574.0
2020-09-18 15:20:00,91.53,91.65,91.43,91.62,24987.0,81.3244,81.4311,81.2356,81.4044,24987.0
2020-09-18 15:30:00,91.64,91.66,91.33,91.59,46969.0,81.4222,81.4399,81.1467,81.3777,46969.0
2020-09-18 15:40:00,91.6,91.83,91.58,91.69,74075.0,81.3866,81.591,81.3689,81.4666,74075.0
2020-09-18 15:50:00,91.67,91.69,91.14,91.23,175398.0,81.4488,81.4666,80.9779,81.0579,175398.0
2020-09-21 09:30:00,90.04,90.73,89.72,90.26,89735.0,80.0006,80.6136,79.7163,80.196,89735.0
2020-09-21 09:40:00,90.35,91.23,90.34,90.91,39490.0,80.276,81.0579,80.2671,80.7736,39490.0
2020-09-21 09:50:00,91.02,91.88,90.75,91.77,47314.0,80.8713,81.6354,80.6314,81.5377,47314.0
2020-09-21 10:00:00,91.77,92.52,91.64,92.42,51588.0,81.5377,82.2041,81.4222,82.1152,51588.0
2020-09-21 10:10:00,92.42,92.57,91.96,91.96,49169.0,82.1152,82.2485,81.7065,81.7065,49169.0
2020-09-21 10:20:00,91.94,92.2,91.84,92.2,39962.0,81.6887,81.9197,81.5999,81.9197,39962.0
2020-09-21 10:30:00,92.2,92.2,91.87,91.92,21046.0,81.9197,81.9197,81.6265,81.671,21046.0
2020-09-21 10:40:00,91.92,92.15,91.67,91.88,47735.0,81.671,81.8753,81.4488,81.6354,47735.0
2020-09-21 10:50:00,91.87,92.06,91.82,91.92,41206.0,81.6265,81.7953,81.5821,81.671,41206.0
2020-09-21 11:00:00,91.91,92.0,91.77,91.88,60359.0,81.6621,81.742,81.5377,81.6354,60359.0
2020-09-21 11:10:00,91.89,91.97,91.35,91.43,18680.0,81.6443,81.7154,81.1645,81.2356,18680.0
2020-09-21 11:20:00,91.45,91.48,91.15,91.28,21036.0,81.2534,81.28,80.9868,81.1023,21036.0
2020-09-21 11:30:00,91.27,91.42,91.16,91.28,26636.0,81.0934,81.2267,80.9957,81.1023,26636.0
2020-09-21 11:40:00,91.27,91.55,91.18,91.35,31422.0,81.0934,81.3422,81.0135,81.1645,31422.0
2020-09-21 11:50:00,91.35,91.37,91.15,91.18,14040.0,81.1645,81.1823,80.9868,81.0135,14040.0
2020-09-21 12:00:00,91.18,91.46,91.18,91.25,20819.0,81.0135,81.2622,81.0135,81.0757,20819.0
2020-09-21 12:10:00,91.24,91.35,91.13,91.3,15837.0,81.0668,81.1645,80.969,81.1201,15837.0
2020-09-21 12:20:00,91.33,91.48,91.21,91.36,12732.0,81.1467,81.28,81.0401,81.1734,12732.0
2020-09-21 12:30:00,91.29,91.35,91.09,91.33,20449.0,81.1112,81.1645,80.9335,81.1467,20449.0
2020-09-21 12:40:00,91.32,91.53,91.15,91.24,14497.0,81.1379,81.3244,80.9868,81.0668,14497.0
2020-09-21 12:50:00,91.26,91.29,91.05,91.12,14825.0,81.0845,81.1112,80.898,80.9602,14825.0
2020-09-21 13:00:00,91.18,91.18,91.0,91.04,16218.0,81.0135,81.0135,80.8535,80.8891,16218.0
2020-09-21 13:10:00,91.07,91.19,91.05,91.13,13965.0,80.9157,81.0223,80.898,80.969,13965.0
2020-09-21 13:20:00,91.13,91.31,91.06,91.31,18823.0,80.969,81.129,80.9068,81.129,18823.0
2020-09-21 13:30:00,91.3,91.49,91.27,91.44,30313.0,81.1201,81.2889,81.0934,81.2445,30313.0
2020-09-21 13:40:00,91.46,91.56,91.34,91.53,28200.0,81.2622,81.3511,81.1556,81.3244,28200.0
2020-09-21 13:50:00,91.54,91.66,91.37,91.55,25972.0,81.3333,81.4399,81.1823,81.3422,25972.0
2020-09-21 14:00:00,91.53,91.53,91.32,91.42,36190.0,81.3244,81.3244,81.1379,81.2267,36190.0
2020-09-21 14:10:00,91.41,91.55,91.24,91.25,69634.0,81.2178,81.3422,81.0668,81.0757,69634.0
2020-09-21 14:20:00,91.27,91.54,91.25,91.36,38795.0,81.0934,81.3333,81.0757,81.1734,38795.0
2020-09-21 14:30:00,91.35,91.35,91.05,91.15,21591.0,81.1645,81.1645,80.898,80.9868,21591.0
2020-09-21 14:40:00,91.14,91.24,91.04,91.22,21641.0,80.9779,81.0668,80.8891,81.049,21641.0
2020-09-21 14:50:00,91.24,91.39,91.22,91.28,22820.0,81.0668,81.2,81.049,81.1023,22820.0
2020-09-21 15:00:00,91.24,91.54,91.24,91.52,48649.0,81.0668,81.3333,81.0668,81.3156,48649.0
2020-09-21 15:10:00,91.52,91.8,91.51,91.71,51005.0,81.3156,81.5643,81.3067,81.4844,51005.0
2020-09-21 15:20:00,91.71,91.91,91.62,91.77,45775.0,81.4844,81.6621,81.4044,81.5377,45775.0
2020-09-21 15:30:00,91.79,92.08,91.75,91.92,47540.0,81.5554,81.8131,81.5199,81.671,47540.0
2020-09-21 15:40:00,91.93,91.98,91.71,91.71,71009.0,81.6798,81.7243,81.4844,81.4844,71009.0
2020-09-21 15:50:00,91.7,92.09,91.7,92.03,180899.0,81.4755,81.822,81.4755,81.7687,180899.0
2020-09-22 09:30:00,92.72,93.56,92.5,93.5,126538.0,82.3818,83.1281,82.1863,83.0748,126538.0
2020-09-22 09:40:00,93.46,94.0,93.24,93.24,45408.0,83.0392,83.519,82.8438,82.8438,45408.0
2020-09-22 09:50:00,93.26,93.32,92.89,92.89,33586.0,82.8615,82.9149,82.5328,82.5328,33586.0
2020-09-22 10:00:00,92.93,93.52,92.87,93.42,27484.0,82.5683,83.0926,82.515,83.0037,27484.0
2020-09-22 10:10:00,93.38,93.64,93.23,93.64,38795.0,82.9682,83.1992,82.8349,83.1992,38795.0
2020-09-22 10:20:00,93.64,93.75,93.3,93.45,47278.0,83.1992,83.2969,82.8971,83.0304,47278.0
2020-09-22 10:30:00,93.45,93.59,93.23,93.37,22110.0,83.0304,83.1547,82.8349,82.9593,22110.0
2020-09-22 10:40:00,93.38,93.38,92.86,93.02,18899.0,82.9682,82.9682,82.5061,82.6483,18899.0
2020-09-22 10:50:00,93.05,93.09,92.87,92.87,29651.0,82.675,82.7105,82.515,82.515,29651.0
2020-09-22 11:00:00,92.87,92.97,92.68,92.78,26357.0,82.515,82.6039,82.3462,82.4351,26357.0
2020-09-22 11:10:00,92.84,92.93,92.74,92.9,18086.0,82.4884,82.5683,82.3995,82.5417,18086.0
2020-09-22 11:20:00,92.9,92.9,92.55,92.56,17252.0,82.5417,82.5417,82.2307,82.2396,17252.0
2020-09-22 11:30:00,92.55,92.57,92.17,92.25,15172.0,82.2307,82.2485,81.8931,81.9642,15172.0
2020-09-22 11:40:00,92.25,92.39,92.21,92.26,14585.0,81.9642,82.0885,81.9286,81.973,14585.0
2020-09-22 11:50:00,92.26,92.29,92.15,92.22,14427.0,81.973,81.9997,81.8753,81.9375,14427.0
2020-09-22 12:00:00,92.22,92.47,92.17,92.45,15966.0,81.9375,82.1596,81.8931,82.1419,15966.0
2020-09-22 12:10:00,92.45,92.48,92.25,92.31,39919.0,82.1419,82.1685,81.9642,82.0175,39919.0
2020-09-22 12:20:00,92.31,92.36,92.21,92.23,15186.0,82.0175,82.0619,81.9286,81.9464,15186.0
2020-09-22 12:30:00,92.23,92.24,92.02,92.22,18924.0,81.9464,81.9553,81.7598,81.9375,18924.0
2020-09-22 12:40:00,92.22,92.34,92.12,92.12,13276.0,81.9375,82.0441,81.8487,81.8487,13276.0
2020-09-22 12:50:00,92.1,92.1,91.76,91.77,19431.0,81.8309,81.8309,81.5288,81.5377,19431.0
2020-09-22 13:00:00,91.79,91.82,91.61,91.72,22095.0,81.5554,81.5821,81.3955,81.4933,22095.0
2020-09-22 13:10:00,91.71,91.89,91.67,91.8,14796.0,81.4844,81.6443,81.4488,81.5643,14796.0
2020-09-22 13:20:00,91.78,92.01,91.78,91.94,28162.0,81.5466,81.7509,81.5466,81.6887,28162.0
2020-09-22 13:30:00,91.94,92.18,91.94,92.07,48638.0,81.6887,81.902,81.6887,81.8042,48638.0
2020-09-22 13:40:00,92.08,92.36,92.0,92.3,65831.0,81.8131,82.0619,81.742,82.0086,65831.0
2020-09-22 13:50:00,92.34,92.34,92.14,92.18,20550.0,82.0441,82.0441,81.8664,81.902,20550.0
2020-09-22 14:00:00,92.2,92.36,92.19,92.26,22168.0,81.9197,82.0619,81.9108,81.973,22168.0
2020-09-22 14:10:00,92.26,92.33,92.2,92.32,76371.0,81.973,82.0352,81.9197,82.0264,76371.0
2020-09-22 14:20:00,92.31,92.41,92.23,92.34,23581.0,82.0175,82.1063,81.9464,82.0441,23581.0
2020-09-22 14:30:00,92.36,92.44,92.32,92.4,30613.0,82.0619,82.133,82.0264,82.0974,30613.0
2020-09-22 14:40:00,92.39,92.45,92.35,92.42,24085.0,82.0885,82.1419,82.053,82.1152,24085.0
2020-09-22 14:50:00,92.42,92.43,92.24,92.24,22321.0,82.1152,82.1241,81.9553,81.9553,22321.0
2020-09-22 15:00:00,92.24,92.32,92.22,92.28,27985.0,81.9553,82.0264,81.9375,81.9908,27985.0
2020-09-22 15:10:00,92.3,92.32,92.15,92.3,20195.0,82.0086,82.0264,81.8753,82.0086,20195.0
2020-09-22 15:20:00,92.29,92.54,92.26,92.47,30920.0,81.9997,82.2218,81.973,82.1596,30920.0
2020-09-22 15:30:00,92.45,92.46,92.3,92.4,34397.0,82.1419,82.1507,82.0086,82.0974,34397.0
2020-09-22 15:40:00,92.41,92.49,92.25,92.4,62812.0,82.1063,82.1774,81.9642,82.0974,62812.0
2020-09-22 15:50:00,92.4,92.4,92.13,92.36,136691.0,82.0974,82.0974,81.8575,82.0619,136691.0
2020-09-23 09:30:00,92.25,92.98,92.2,92.64,47263.0,81.9642,82.6128,81.9197,82.3107,47263.0
2020-09-23 09:40:00,92.69,93.06,92.28,92.84,21269.0,82.3551,82.6838,81.9908,82.4884,21269.0
2020-09-23 09:50:00,92.84,92.87,92.55,92.62,17215.0,82.4884,82.515,82.2307,82.2929,17215.0
2020-09-23 10:00:00,92.59,92.78,92.4,92.72,34256.0,82.2662,82.4351,82.0974,82.3818,34256.0
2020-09-23 10:10:00,92.72,92.97,92.64,92.86,31523.0,82.3818,82.6039,82.3107,82.5061,31523.0
2020-09-23 10:20:00,92.85,93.02,92.62,92.65,15503.0,82.4973,82.6483,82.2929,82.3196,15503.0
2020-09-23 10:30:00,92.63,92.69,92.41,92.52,11447.0,82.3018,82.3551,82.1063,82.2041,11447.0
2020-09-23 10:40:00,92.56,92.77,92.56,92.76,21477.0,82.2396,82.4262,82.2396,82.4173,21477.0
2020-09-23 10:50:00,92.76,92.76,92.44,92.55,20880.0,82.4173,82.4173,82.133,82.2307,20880.0
2020-09-23 11:00:00,92.56,92.75,92.45,92.55,11373.0,82.2396,82.4084,82.1419,82.2307,11373.0
2020-09-23 11:10:00,92.57,92.57,92.4,92.47,16546.0,82.2485,82.2485,82.0974,82.1596,16546.0
2020-09-23 11:20:00,92.52,92.52,92.13,92.18,16191.0,82.2041,82.2041,81.8575,81.902,16191.0
2020-09-23 11:30:00,92.2,92.36,92.01,92.33,7927.0,81.9197,82.0619,81.7509,82.0352,7927.0
2020-09-23 11:40:00,92.33,92.43,92.15,92.15,10144.0,82.0352,82.1241,81.8753,81.8753,10144.0
2020-09-23 11:50:00,92.14,92.14,91.94,92.02,5440.0,81.8664,81.8664,81.6887,81.7598,5440.0
2020-09-23 12:00:00,91.99,92.12,91.92,91.98,11138.0,81.7331,81.8487,81.671,81.7243,11138.0
2020-09-23 12:10:00,91.99,92.1,91.9,91.9,53871.0,81.7331,81.8309,81.6532,81.6532,53871.0
2020-09-23 12:20:00,91.93,92.01,91.82,91.99,7493.0,81.6798,81.7509,81.5821,81.7331,7493.0
2020-09-23 12:30:00,91.99,92.1,91.92,92.1,6642.0,81.7331,81.8309,81.671,81.8309,6642.0
2020-09-23 12:40:00,92.13,92.19,91.89,91.89,9805.0,81.8575,81.9108,81.6443,81.6443,9805.0
2020-09-23 12:50:00,91.87,92.07,91.85,92.07,10893.0,81.6265,81.8042,81.6088,81.8042,10893.0
2020-09-23 13:00:00,92.04,92.08,91.85,91.88,14359.0,81.7776,81.8131,81.6088,81.6354,14359.0
2020-09-23 13:10:00,91.88,92.08,91.82,92.08,8343.0,81.6354,81.8131,81.5821,81.8131,8343.0
2020-09-23 13:20:00,92.08,92.16,91.72,91.72,29877.0,81.8131,81.8842,81.4933,81.4933,29877.0
2020-09-23 13:30:00,91.72,91.77,91.61,91.64,12495.0,81.4933,81.5377,81.3955,81.4222,12495.0
2020-09-23 13:40:00,91.63,91.63,91.19,91.2,40342.0,81.4133,81.4133,81.0223,81.0312,40342.0
2020-09-23 13:50:00,91.18,91.3,91.08,91.21,32538.0,81.0135,81.1201,80.9246,81.0401,32538.0
2020-09-23 14:00:00,91.2,91.22,91.02,91.02,38440.0,81.0312,81.049,80.8713,80.8713,38440.0
2020-09-23 14:10:00,91.02,91.1,90.61,90.62,46420.0,80.8713,80.9424,80.507,80.5159,46420.0
2020-09-23 14:20:00,90.65,90.92,90.52,90.83,66881.0,80.5426,80.7825,80.4271,80.7025,66881.0
2020-09-23 14:30:00,90.84,90.87,90.58,90.67,29814.0,80.7114,80.738,80.4804,80.5603,29814.0
2020-09-23 14:40:00,90.64,90.72,90.46,90.48,33468.0,80.5337,80.6048,80.3737,80.3915,33468.0
2020-09-23 14:50:00,90.49,90.61,90.2,90.24,21158.0,80.4004,80.507,80.1427,80.1783,21158.0
2020-09-23 15:00:00,90.25,90.38,90.01,90.18,30342.0,80.1872,80.3027,79.9739,80.125,30342.0
2020-09-23 15:10:00,90.16,90.35,90.07,90.34,41088.0,80.1072,80.276,80.0272,80.2671,41088.0
2020-09-23 15:20:00,90.35,90.42,90.13,90.42,41160.0,80.276,80.3382,80.0805,80.3382,41160.0
2020-09-23 15:30:00,90.38,90.43,90.08,90.15,30223.0,80.3027,80.3471,80.0361,80.0983,30223.0
2020-09-23 15:40:00,90.17,90.21,89.81,89.92,57138.0,80.1161,80.1516,79.7962,79.894,57138.0
2020-09-23 15:50:00,89.89,89.89,89.57,89.59,119386.0,79.8673,79.8673,79.583,79.6007,119386.0
2020-09-24 09:30:00,89.68,89.83,89.16,89.25,36066.0,79.6807,79.814,79.2187,79.2987,36066.0
2020-09-24 09:40:00,89.25,89.45,88.78,89.44,33460.0,79.2987,79.4764,78.8811,79.4675,33460.0
2020-09-24 09:50:00,89.42,89.61,89.24,89.37,23823.0,79.4497,79.6185,79.2898,79.4053,23823.0
2020-09-24 10:00:00,89.37,90.26,89.37,90.23,34769.0,79.4053,80.196,79.4053,80.1694,34769.0
2020-09-24 10:10:00,90.2,90.51,90.06,90.38,32294.0,80.1427,80.4182,80.0183,80.3027,32294.0
2020-09-24 10:20:00,90.38,90.43,90.12,90.13,26762.0,80.3027,80.3471,80.0717,80.0805,26762.0
2020-09-24 10:30:00,90.16,90.19,89.71,89.96,29692.0,80.1072,80.1338,79.7074,79.9295,29692.0
2020-09-24 10:40:00,89.96,90.36,89.93,90.26,31506.0,79.9295,80.2849,79.9028,80.196,31506.0
2020-09-24 10:50:00,90.27,90.39,90.07,90.37,76877.0,80.2049,80.3115,80.0272,80.2938,76877.0
2020-09-24 11:00:00,90.37,90.53,90.14,90.16,64653.0,80.2938,80.4359,80.0894,80.1072,64653.0
2020-09-24 11:10:00,90.18,90.19,89.89,89.91,31257.0,80.125,80.1338,79.8673,79.8851,31257.0
2020-09-24 11:20:00,89.89,90.13,89.87,90.03,17510.0,79.8673,80.0805,79.8495,79.9917,17510.0
2020-09-24 11:30:00,90.05,90.28,89.92,90.27,23581.0,80.0095,80.2138,79.894,80.2049,23581.0
2020-09-24 11:40:00,90.31,90.53,90.22,90.28,21523.0,80.2405,80.4359,80.1605,80.2138,21523.0
2020-09-24 11:50:00,90.31,90.65,90.22,90.61,33332.0,80.2405,80.5426,80.1605,80.507,33332.0
2020-09-24 12:00:00,90.65,90.68,90.54,90.67,33452.0,80.5426,80.5692,80.4448,80.5603,33452.0
2020-09-24 12:10:00,90.7,90.81,90.61,90.81,17973.0,80.587,80.6847,80.507,80.6847,17973.0
2020-09-24 12:20:00,90.84,90.92,90.74,90.81,13964.0,80.7114,80.7825,80.6225,80.6847,13964.0
2020-09-24 12:30:00,90.81,90.81,90.43,90.47,9896.0,80.6847,80.6847,80.3471,80.3826,9896.0
2020-09-24 12:40:00,90.44,90.51,90.38,90.49,11115.0,80.356,80.4182,80.3027,80.4004,11115.0
2020-09-24 12:50:00,90.57,90.87,90.53,90.84,11436.0,80.4715,80.738,80.4359,80.7114,11436.0
2020-09-24 13:00:00,90.87,90.95,90.83,90.95,19072.0,80.738,80.8091,80.7025,80.8091,19072.0
2020-09-24 13:10:00,90.93,91.13,90.88,90.92,28413.0,80.7913,80.969,80.7469,80.7825,28413.0
2020-09-24 13:20:00,90.93,91.2,90.93,90.98,22234.0,80.7913,81.0312,80.7913,80.8358,22234.0
2020-09-24 13:30:00,90.99,91.14,90.89,91.03,57632.0,80.8446,80.9779,80.7558,80.8802,57632.0
2020-09-24 13:40:00,91.03,91.13,90.85,90.89,26870.0,80.8802,80.969,80.7203,80.7558,26870.0
2020-09-24 13:50:00,90.89,91.03,90.73,90.76,25556.0,80.7558,80.8802,80.6136,80.6403,25556.0
2020-09-24 14:00:00,90.76,90.95,90.68,90.93,24200.0,80.6403,80.8091,80.5692,80.7913,24200.0
2020-09-24 14:10:00,90.95,90.98,90.51,90.59,27816.0,80.8091,80.8358,80.4182,80.4892,27816.0
2020-09-24 14:20:00,90.59,90.67,90.48,90.58,13423.0,80.4892,80.5603,80.3915,80.4804,13423.0
2020-09-24 14:30:00,90.61,90.73,90.54,90.55,13986.0,80.507,80.6136,80.4448,80.4537,13986.0
2020-09-24 14:40:00,90.61,90.7,90.33,90.34,19337.0,80.507,80.587,80.2582,80.2671,19337.0
2020-09-24 14:50:00,90.32,90.37,90.0,90.04,23955.0,80.2494,80.2938,79.965,80.0006,23955.0
2020-09-24 15:00:00,90.06,90.21,90.03,90.07,26090.0,80.0183,80.1516,79.9917,80.0272,26090.0
2020-09-24 15:10:00,90.04,90.35,89.99,90.11,27566.0,80.0006,80.276,79.9561,80.0628,27566.0
2020-09-24 15:20:00,90.08,90.08,89.81,89.98,30511.0,80.0361,80.0361,79.7962,79.9473,30511.0
2020-09-24 15:30:00,89.95,90.06,89.8,90.04,51930.0,79.9206,80.0183,79.7873,80.0006,51930.0
2020-09-24 15:40:00,90.03,90.3,89.99,90.02,52937.0,79.9917,80.2316,79.9561,79.9828,52937.0
2020-09-24 15:50:00,90.01,90.19,89.9,90.03,115198.0,79.9739,80.1338,79.8762,79.9917,115198.0
2020-09-25 09:30:00,89.1,90.34,88.92,89.85,58517.0,79.1654,80.2671,79.0055,79.8318,58517.0
2020-09-25 09:40:00,89.85,90.37,89.79,89.96,26270.0,79.8318,80.2938,79.7784,79.9295,26270.0
2020-09-25 09:50:00,89.93,90.44,89.76,90.42,83914.0,79.9028,80.356,79.7518,80.3382,83914.0
2020-09-25 10:00:00,90.33,90.36,89.91,89.94,29914.0,80.2582,80.2849,79.8851,79.9117,29914.0
2020-09-25 10:10:00,89.97,89.97,89.39,89.65,23735.0,79.9384,79.9384,79.423,79.6541,23735.0
2020-09-25 10:20:00,89.72,90.15,89.72,90.0,21868.0,79.7163,80.0983,79.7163,79.965,21868.0
2020-09-25 10:30:00,89.98,90.05,89.62,90.05,32553.0,79.9473,80.0095,79.6274,80.0095,32553.0
2020-09-25 10:40:00,90.1,90.49,90.01,90.29,40201.0,80.0539,80.4004,79.9739,80.2227,40201.0
2020-09-25 10:50:00,90.34,90.7,90.29,90.62,23387.0,80.2671,80.587,80.2227,80.5159,23387.0
2020-09-25 11:00:00,90.65,90.76,90.52,90.54,24770.0,80.5426,80.6403,80.4271,80.4448,24770.0
2020-09-25 11:10:00,90.51,90.8,90.47,90.8,18770.0,80.4182,80.6758,80.3826,80.6758,18770.0
2020-09-25 11:20:00,90.79,90.87,90.76,90.81,15702.0,80.6669,80.738,80.6403,80.6847,15702.0
2020-09-25 11:30:00,90.79,90.95,90.72,90.83,25280.0,80.6669,80.8091,80.6048,80.7025,25280.0
2020-09-25 11:40:00,90.81,90.85,90.4,90.48,14238.0,80.6847,80.7203,80.3204,80.3915,14238.0
2020-09-25 11:50:00,90.49,90.66,90.41,90.41,16907.0,80.4004,80.5514,80.3293,80.3293,16907.0
2020-09-25 12:00:00,90.42,90.65,90.41,90.63,8573.0,80.3382,80.5426,80.3293,80.5248,8573.0
2020-09-25 12:10:00,90.67,90.67,90.55,90.55,14759.0,80.5603,80.5603,80.4537,80.4537,14759.0
2020-09-25 12:20:00,90.58,90.6,90.49,90.59,10620.0,80.4804,80.4981,80.4004,80.4892,10620.0
2020-09-25 12:30:00,90.61,90.76,90.58,90.7,13651.0,80.507,80.6403,80.4804,80.587,13651.0
2020-09-25 12:40:00,90.68,90.76,90.6,90.61,8923.0,80.5692,80.6403,80.4981,80.507,8923.0
2020-09-25 12:50:00,90.61,90.7,90.59,90.68,29599.0,80.507,80.587,80.4892,80.5692,29599.0
2020-09-25 13:00:00,90.68,90.76,90.6,90.73,14550.0,80.5692,80.6403,80.4981,80.6136,14550.0
2020-09-25 13:10:00,90.73,90.87,90.72,90.76,15553.0,80.6136,80.738,80.6048,80.6403,15553.0
2020-09-25 13:20:00,90.77,90.91,90.73,90.75,8758.0,80.6492,80.7736,80.6136,80.6314,8758.0
2020-09-25 13:30:00,90.76,90.84,90.72,90.73,16385.0,80.6403,80.7114,80.6048,80.6136,16385.0
2020-09-25 13:40:00,90.74,91.02,90.74,90.98,30229.0,80.6225,80.8713,80.6225,80.8358,30229.0
2020-09-25 13:50:00,91.0,91.2,90.99,91.2,35997.0,80.8535,81.0312,80.8446,81.0312,35997.0
2020-09-25 14:00:00,91.18,91.23,91.07,91.17,51923.0,81.0135,81.0579,80.9157,81.0046,51923.0
2020-09-25 14:10:00,91.16,91.17,90.88,91.09,15047.0,80.9957,81.0046,80.7469,80.9335,15047.0
2020-09-25 14:20:00,91.09,91.13,91.0,91.06,12180.0,80.9335,80.969,80.8535,80.9068,12180.0
2020-09-25 14:30:00,91.05,91.07,90.97,90.98,12983.0,80.898,80.9157,80.8269,80.8358,12983.0
2020-09-25 14:40:00,90.98,91.01,90.86,90.95,38015.0,80.8358,80.8624,80.7291,80.8091,38015.0
2020-09-25 14:50:00,90.96,91.06,90.83,91.06,19338.0,80.818,80.9068,80.7025,80.9068,19338.0
2020-09-25 15:00:00,91.04,91.27,91.02,91.26,18636.0,80.8891,81.0934,80.8713,81.0845,18636.0
2020-09-25 15:10:00,91.27,91.51,91.26,91.49,30389.0,81.0934,81.3067,81.0845,81.2889,30389.0
2020-09-25 15:20:00,91.48,91.6,91.45,91.54,22666.0,81.28,81.3866,81.2534,81.3333,22666.0
2020-09-25 15:30:00,91.54,91.54,91.13,91.14,34710.0,81.3333,81.3333,80.969,80.9779,34710.0
2020-09-25 15:40:00,91.14,91.31,91.09,91.3,37785.0,80.9779,81.129,80.9335,81.1201,37785.0
2020-09-25 15:50:00,91.28,91.54,91.0,91.28,236567.0,81.1023,81.3333,80.8535,81.1023,236567.0
2020-09-28 09:30:00,92.31,92.93,92.09,92.29,70251.0,82.0175,82.5683,81.822,81.9997,70251.0
2020-09-28 09:40:00,92.29,92.5,91.89,92.46,23487.0,81.9997,82.1863,81.6443,82.1507,23487.0
2020-09-28 09:50:00,92.46,92.9,92.26,92.9,16353.0,82.1507,82.5417,81.973,82.5417,16353.0
2020-09-28 10:00:00,92.93,93.08,92.65,92.81,23518.0,82.5683,82.7016,82.3196,82.4617,23518.0
2020-09-28 10:10:00,92.94,93.06,92.88,93.03,29614.0,82.5772,82.6838,82.5239,82.6572,29614.0
2020-09-28 10:20:00,93.07,93.62,93.07,93.39,20339.0,82.6927,83.1814,82.6927,82.977,20339.0
2020-09-28 10:30:00,93.4,93.71,93.27,93.3,19911.0,82.9859,83.2614,82.8704,82.8971,19911.0
2020-09-28 10:40:00,93.31,93.61,93.05,93.07,21122.0,82.906,83.1725,82.675,82.6927,21122.0
2020-09-28 10:50:00,93.08,93.32,93.02,93.25,16016.0,82.7016,82.9149,82.6483,82.8527,16016.0
2020-09-28 11:00:00,93.25,93.36,93.09,93.11,10248.0,82.8527,82.9504,82.7105,82.7283,10248.0
2020-09-28 11:10:00,93.16,93.28,93.09,93.26,21759.0,82.7727,82.8793,82.7105,82.8615,21759.0
2020-09-28 11:20:00,93.25,93.25,93.01,93.16,13164.0,82.8527,82.8527,82.6394,82.7727,13164.0
2020-09-28 11:30:00,93.14,93.39,93.13,93.36,11179.0,82.7549,82.977,82.746,82.9504,11179.0
2020-09-28 11:40:00,93.35,93.49,93.32,93.45,10225.0,82.9415,83.0659,82.9149,83.0304,10225.0
2020-09-28 11:50:00,93.44,93.45,93.24,93.44,13390.0,83.0215,83.0304,82.8438,83.0215,13390.0
2020-09-28 12:00:00,93.45,93.65,93.41,93.56,10233.0,83.0304,83.2081,82.9948,83.1281,10233.0
2020-09-28 12:10:00,93.54,93.61,93.43,93.48,15606.0,83.1103,83.1725,83.0126,83.057,15606.0
2020-09-28 12:20:00,93.49,93.63,93.44,93.6,13016.0,83.0659,83.1903,83.0215,83.1636,13016.0
2020-09-28 12:30:00,93.63,93.65,93.39,93.4,11450.0,83.1903,83.2081,82.977,82.9859,11450.0
2020-09-28 12:40:00,93.42,93.7,93.42,93.65,11393.0,83.0037,83.2525,83.0037,83.2081,11393.0
2020-09-28 12:50:00,93.66,93.68,93.46,93.47,9221.0,83.2169,83.2347,83.0392,83.0481,9221.0
2020-09-28 13:00:00,93.48,93.5,93.38,93.42,6748.0,83.057,83.0748,82.9682,83.0037,6748.0
2020-09-28 13:10:00,93.44,93.57,93.44,93.47,8289.0,83.0215,83.137,83.0215,83.0481,8289.0
2020-09-28 13:20:00,93.5,93.51,93.29,93.31,8091.0,83.0748,83.0837,82.8882,82.906,8091.0
2020-09-28 13:30:00,93.33,93.65,93.33,93.58,11015.0,82.9237,83.2081,82.9237,83.1459,11015.0
2020-09-28 13:40:00,93.58,93.67,93.43,93.67,36391.0,83.1459,83.2258,83.0126,83.2258,36391.0
2020-09-28 13:50:00,93.68,93.73,93.58,93.71,14955.0,83.2347,83.2791,83.1459,83.2614,14955.0
2020-09-28 14:00:00,93.7,93.91,93.67,93.89,28877.0,83.2525,83.4391,83.2258,83.4213,28877.0
2020-09-28 14:10:00,93.88,94.11,93.88,94.05,22565.0,83.4124,83.6168,83.4124,83.5635,22565.0
2020-09-28 14:20:00,94.07,94.07,93.87,93.97,23315.0,83.5812,83.5812,83.4035,83.4924,23315.0
2020-09-28 14:30:00,93.97,94.07,93.94,94.07,18218.0,83.4924,83.5812,83.4657,83.5812,18218.0
2020-09-28 14:40:00,94.05,94.13,93.93,93.93,19947.0,83.5635,83.6345,83.4568,83.4568,19947.0
2020-09-28 14:50:00,93.94,93.94,93.69,93.8,12189.0,83.4657,83.4657,83.2436,83.3413,12189.0
2020-09-28 15:00:00,93.77,93.77,93.36,93.37,18207.0,83.3147,83.3147,82.9504,82.9593,18207.0
2020-09-28 15:10:00,93.34,93.51,93.29,93.29,15092.0,82.9326,83.0837,82.8882,82.8882,15092.0
2020-09-28 15:20:00,93.3,93.42,93.21,93.37,12164.0,82.8971,83.0037,82.8171,82.9593,12164.0
2020-09-28 15:30:00,93.37,93.37,93.12,93.24,21550.0,82.9593,82.9593,82.7372,82.8438,21550.0
2020-09-28 15:40:00,93.24,93.34,93.11,93.16,29793.0,82.8438,82.9326,82.7283,82.7727,29793.0
2020-09-28 15:50:00,93.12,93.24,93.04,93.24,99123.0,82.7372,82.8438,82.6661,82.8438,99123.0
2020-09-29 09:30:00,92.84,93.23,92.52,93.15,28747.0,82.4884,82.8349,82.2041,82.7638,28747.0
2020-09-29 09:40:00,93.27,93.79,93.14,93.73,25921.0,82.8704,83.3324,82.7549,83.2791,25921.0
2020-09-29 09:50:00,93.65,93.66,93.17,93.33,21581.0,83.2081,83.2169,82.7816,82.9237,21581.0
2020-09-29 10:00:00,93.34,93.41,93.07,93.08,20250.0,82.9326,82.9948,82.6927,82.7016,20250.0
2020-09-29 10:10:00,93.11,93.41,93.06,93.29,17304.0,82.7283,82.9948,82.6838,82.8882,17304.0
2020-09-29 10:20:00,93.3,93.44,93.12,93.19,28193.0,82.8971,83.0215,82.7372,82.7993,28193.0
2020-09-29 10:30:00,93.18,93.22,92.88,92.95,74117.0,82.7905,82.826,82.5239,82.5861,74117.0
2020-09-29 10:40:00,92.94,93.16,92.9,93.03,29866.0,82.5772,82.7727,82.5417,82.6572,29866.0
2020-09-29 10:50:00,93.02,93.2,92.92,93.05,33930.0,82.6483,82.8082,82.5595,82.675,33930.0
2020-09-29 11:00:00,93.08,93.08,92.72,92.72,17078.0,82.7016,82.7016,82.3818,82.3818,17078.0
2020-09-29 11:10:00,92.69,92.92,92.66,92.87,29262.0,82.3551,82.5595,82.3284,82.515,29262.0
2020-09-29 11:20:00,92.91,93.06,92.88,92.93,28844.0,82.5506,82.6838,82.5239,82.5683,28844.0
2020-09-29 11:30:00,92.92,93.01,92.86,92.93,26243.0,82.5595,82.6394,82.5061,82.5683,26243.0
2020-09-29 11:40:00,92.92,92.92,92.36,92.43,23720.0,82.5595,82.5595,82.0619,82.1241,23720.0
2020-09-29 11:50:00,92.45,92.6,92.39,92.41,26440.0,82.1419,82.2751,82.0885,82.1063,26440.0
2020-09-29 12:00:00,92.41,92.48,92.29,92.48,23827.0,82.1063,82.1685,81.9997,82.1685,23827.0
2020-09-29 12:10:00,92.46,92.62,92.39,92.55,23660.0,82.1507,82.2929,82.0885,82.2307,23660.0
2020-09-29 12:20:00,92.55,92.71,92.46,92.67,16670.0,82.2307,82.3729,82.1507,82.3373,16670.0
2020-09-29 12:30:00,92.66,92.77,92.59,92.75,18414.0,82.3284,82.4262,82.2662,82.4084,18414.0
2020-09-29 12:40:00,92.76,92.92,92.76,92.91,16336.0,82.4173,82.5595,82.4173,82.5506,16336.0
2020-09-29 12:50:00,92.91,93.0,92.81,93.0,15953.0,82.5506,82.6305,82.4617,82.6305,15953.0
2020-09-29 13:00:00,93.0,93.04,92.73,92.75,17636.0,82.6305,82.6661,82.3906,82.4084,17636.0
2020-09-29 13:10:00,92.76,93.08,92.76,93.08,17758.0,82.4173,82.7016,82.4173,82.7016,17758.0
2020-09-29 13:20:00,93.09,93.32,93.09,93.21,18917.0,82.7105,82.9149,82.7105,82.8171,18917.0
2020-09-29 13:30:00,93.22,93.31,93.16,93.2,16064.0,82.826,82.906,82.7727,82.8082,16064.0
2020-09-29 13:40:00,93.2,93.34,93.18,93.32,14014.0,82.8082,82.9326,82.7905,82.9149,14014.0
2020-09-29 13:50:00,93.33,93.68,93.33,93.47,22012.0,82.9237,83.2347,82.9237,83.0481,22012.0
2020-09-29 14:00:00,93.48,93.6,93.46,93.5,13226.0,83.057,83.1636,83.0392,83.0748,13226.0
2020-09-29 14:10:00,93.49,93.55,93.23,93.55,36769.0,83.0659,83.1192,82.8349,83.1192,36769.0
2020-09-29 14:20:00,93.53,93.79,93.47,93.71,20527.0,83.1014,83.3324,83.0481,83.2614,20527.0
2020-09-29 14:30:00,93.72,93.79,93.56,93.65,19981.0,83.2703,83.3324,83.1281,83.2081,19981.0
2020-09-29 14:40:00,93.65,93.67,93.57,93.63,18889.0,83.2081,83.2258,83.137,83.1903,18889.0
2020-09-29 14:50:00,93.64,93.64,93.52,93.58,19334.0,83.1992,83.1992,83.0926,83.1459,19334.0
2020-09-29 15:00:00,93.6,93.64,93.46,93.52,18909.0,83.1636,83.1992,83.0392,83.0926,18909.0
2020-09-29 15:10:00,93.53,93.69,93.47,93.67,23342.0,83.1014,83.2436,83.0481,83.2258,23342.0
2020-09-29 15:20:00,93.67,93.67,93.5,93.61,28674.0,83.2258,83.2258,83.0748,83.1725,28674.0
2020-09-29 15:30:00,93.61,93.65,93.44,93.54,34662.0,83.1725,83.2081,83.0215,83.1103,34662.0
2020-09-29 15:40:00,93.54,93.7,93.5,93.59,53843.0,83.1103,83.2525,83.0748,83.1547,53843.0
2020-09-29 15:50:00,93.6,93.61,93.34,93.4,186698.0,83.1636,83.1725,82.9326,82.9859,186698.0
2020-09-30 09:30:00,93.55,94.33,93.55,94.11,34895.0,83.1192,83.8122,83.1192,83.6168,34895.0
2020-09-30 09:40:00,94.11,94.13,93.77,93.77,15365.0,83.6168,83.6345,83.3147,83.3147,15365.0
2020-09-30 09:50:00,93.72,93.84,93.55,93.81,28335.0,83.2703,83.3769,83.1192,83.3502,28335.0
2020-09-30 10:00:00,93.84,94.29,93.68,93.91,19088.0,83.3769,83.7767,83.2347,83.4391,19088.0
2020-09-30 10:10:00,93.9,93.9,93.55,93.59,12978.0,83.4302,83.4302,83.1192,83.1547,12978.0
2020-09-30 10:20:00,93.58,93.66,93.32,93.49,22283.0,83.1459,83.2169,82.9149,83.0659,22283.0
2020-09-30 10:30:00,93.52,93.61,93.42,93.51,15196.0,83.0926,83.1725,83.0037,83.0837,15196.0
2020-09-30 10:40:00,93.6,93.77,93.46,93.65,20341.0,83.1636,83.3147,83.0392,83.2081,20341.0
2020-09-30 10:50:00,93.69,93.94,93.68,93.81,21403.0,83.2436,83.4657,83.2347,83.3502,21403.0
2020-09-30 11:00:00,93.79,93.83,93.7,93.76,9475.0,83.3324,83.368,83.2525,83.3058,9475.0
2020-09-30 11:10:00,93.83,93.83,93.53,93.67,20643.0,83.368,83.368,83.1014,83.2258,20643.0
2020-09-30 11:20:00,93.72,94.03,93.72,93.92,17113.0,83.2703,83.5457,83.2703,83.448,17113.0
2020-09-30 11:30:00,93.87,93.94,93.78,93.81,9907.0,83.4035,83.4657,83.3236,83.3502,9907.0
2020-09-30 11:40:00,93.83,93.9,93.76,93.78,9304.0,83.368,83.4302,83.3058,83.3236,9304.0
2020-09-30 11:50:00,93.73,93.84,93.66,93.79,10377.0,83.2791,83.3769,83.2169,83.3324,10377.0
2020-09-30 12:00:00,93.84,93.97,93.83,93.96,9713.0,83.3769,83.4924,83.368,83.4835,9713.0
2020-09-30 12:10:00,93.95,94.13,93.9,94.13,12770.0,83.4746,83.6345,83.4302,83.6345,12770.0
2020-09-30 12:20:00,94.16,94.38,94.14,94.34,13784.0,83.6612,83.8567,83.6434,83.8211,13784.0
2020-09-30 12:30:00,94.37,94.66,94.3,94.65,11105.0,83.8478,84.1054,83.7856,84.0966,11105.0
2020-09-30 12:40:00,94.68,94.68,94.46,94.48,13103.0,84.1232,84.1232,83.9277,83.9455,13103.0
2020-09-30 12:50:00,94.5,94.56,94.4,94.49,11642.0,83.9633,84.0166,83.8744,83.9544,11642.0
2020-09-30 13:00:00,94.48,94.48,94.25,94.3,15371.0,83.9455,83.9455,83.7412,83.7856,15371.0
2020-09-30 13:10:00,94.32,94.37,94.24,94.31,11148.0,83.8034,83.8478,83.7323,83.7945,11148.0
2020-09-30 13:20:00,94.31,94.54,94.31,94.51,15311.0,83.7945,83.9988,83.7945,83.9722,15311.0
2020-09-30 13:30:00,94.5,94.67,94.43,94.62,13026.0,83.9633,84.1143,83.9011,84.0699,13026.0
2020-09-30 13:40:00,94.61,94.65,94.41,94.42,9954.0,84.061,84.0966,83.8833,83.8922,9954.0
2020-09-30 13:50:00,94.43,94.47,94.34,94.41,9140.0,83.9011,83.9366,83.8211,83.8833,9140.0
2020-09-30 14:00:00,94.38,94.56,94.33,94.55,13910.0,83.8567,84.0166,83.8122,84.0077,13910.0
2020-09-30 14:10:00,94.5,94.58,94.42,94.45,14166.0,83.9633,84.0344,83.8922,83.9189,14166.0
2020-09-30 14:20:00,94.45,94.63,93.85,94.14,26432.0,83.9189,84.0788,83.3858,83.6434,26432.0
2020-09-30 14:30:00,94.1,94.1,93.9,93.91,17019.0,83.6079,83.6079,83.4302,83.4391,17019.0
2020-09-30 14:40:00,93.93,93.97,93.43,93.49,17089.0,83.4568,83.4924,83.0126,83.0659,17089.0
2020-09-30 14:50:00,93.46,94.0,93.46,93.98,18781.0,83.0392,83.519,83.0392,83.5013,18781.0
2020-09-30 15:00:00,93.97,94.1,93.86,94.03,16801.0,83.4924,83.6079,83.3946,83.5457,16801.0
2020-09-30 15:10:00,94.03,94.07,93.39,93.48,30436.0,83.5457,83.5812,82.977,83.057,30436.0
2020-09-30 15:20:00,93.51,93.79,93.34,93.73,26248.0,83.0837,83.3324,82.9326,83.2791,26248.0
2020-09-30 15:30:00,93.69,93.83,93.57,93.76,32448.0,83.2436,83.368,83.137,83.3058,32448.0
2020-09-30 15:40:00,93.74,94.05,93.65,94.04,51365.0,83.288,83.5635,83.2081,83.5546,51365.0
2020-09-30 15:50:00,94.02,94.38,93.95,94.08,185104.0,83.5368,83.8567,83.4746,83.5901,185104.0
2020-10-01 09:30:00,95.1,95.15,93.93,93.99,165371.0,84.4964,84.5408,83.4568,83.5101,165371.0
2020-10-01 09:40:00,94.02,94.33,93.45,93.45,23223.0,83.5368,83.8122,83.0304,83.0304,23223.0
2020-10-01 09:50:00,93.52,93.59,92.59,92.64,29785.0,83.0926,83.1547,82.2662,82.3107,29785.0
2020-10-01 10:00:00,92.65,92.76,92.07,92.11,56170.0,82.3196,82.4173,81.8042,81.8398,56170.0
2020-10-01 10:10:00,92.1,92.54,92.03,92.3,44235.0,81.8309,82.2218,81.7687,82.0086,44235.0
2020-10-01 10:20:00,92.36,92.62,92.18,92.38,32226.0,82.0619,82.2929,81.902,82.0797,32226.0
2020-10-01 10:30:00,92.38,92.88,92.32,92.77,27648.0,82.0797,82.5239,82.0264,82.4262,27648.0
2020-10-01 10:40:00,92.75,93.1,92.61,92.73,79383.0,82.4084,82.7194,82.284,82.3906,79383.0
2020-10-01 10:50:00,92.74,92.8,92.37,92.78,49532.0,82.3995,82.4528,82.0708,82.4351,49532.0
2020-10-01 11:00:00,92.81,93.01,92.47,92.88,22604.0,82.4617,82.6394,82.1596,82.5239,22604.0
2020-10-01 11:10:00,92.88,93.13,92.78,93.13,22243.0,82.5239,82.746,82.4351,82.746,22243.0
2020-10-01 11:20:00,93.13,93.37,93.05,93.31,20334.0,82.746,82.9593,82.675,82.906,20334.0
2020-10-01 11:30:00,93.34,93.66,93.3,93.42,36584.0,82.9326,83.2169,82.8971,83.0037,36584.0
2020-10-01 11:40:00,93.42,93.5,93.19,93.19,15374.0,83.0037,83.0748,82.7993,82.7993,15374.0
2020-10-01 11:50:00,93.17,93.61,93.16,93.48,48498.0,82.7816,83.1725,82.7727,83.057,48498.0
2020-10-01 12:00:00,93.42,93.45,93.02,93.15,33164.0,83.0037,83.0304,82.6483,82.7638,33164.0
2020-10-01 12:10:00,93.16,93.17,92.91,93.13,30518.0,82.7727,82.7816,82.5506,82.746,30518.0
2020-10-01 12:20:00,93.14,93.39,93.14,93.29,27549.0,82.7549,82.977,82.7549,82.8882,27549.0
2020-10-01 12:30:00,93.29,93.37,93.14,93.36,34343.0,82.8882,82.9593,82.7549,82.9504,34343.0
2020-10-01 12:40:00,93.36,93.47,93.22,93.23,20685.0,82.9504,83.0481,82.826,82.8349,20685.0
2020-10-01 12:50:00,93.2,93.36,93.14,93.29,26783.0,82.8082,82.9504,82.7549,82.8882,26783.0
2020-10-01 13:00:00,93.28,93.28,93.04,93.15,22501.0,82.8793,82.8793,82.6661,82.7638,22501.0
2020-10-01 13:10:00,93.15,93.15,92.92,93.14,42843.0,82.7638,82.7638,82.5595,82.7549,42843.0
2020-10-01 13:20:00,93.12,93.29,93.1,93.11,39448.0,82.7372,82.8882,82.7194,82.7283,39448.0
2020-10-01 13:30:00,93.09,93.14,92.85,92.85,24089.0,82.7105,82.7549,82.4973,82.4973,24089.0
2020-10-01 13:40:00,92.86,92.86,92.53,92.56,32558.0,82.5061,82.5061,82.2129,82.2396,32558.0
2020-10-01 13:50:00,92.58,92.7,92.4,92.48,32585.0,82.2574,82.364,82.0974,82.1685,32585.0
2020-10-01 14:00:00,92.55,92.62,91.95,92.05,31137.0,82.2307,82.2929,81.6976,81.7865,31137.0
2020-10-01 14:10:00,92.0,92.1,91.75,91.82,39387.0,81.742,81.8309,81.5199,81.5821,39387.0
2020-10-01 14:20:00,91.81,92.1,91.69,92.04,20346.0,81.5732,81.8309,81.4666,81.7776,20346.0
2020-10-01 14:30:00,92.03,92.25,91.87,92.23,25171.0,81.7687,81.9642,81.6265,81.9464,25171.0
2020-10-01 14:40:00,92.24,92.28,92.05,92.15,25115.0,81.9553,81.9908,81.7865,81.8753,25115.0
2020-10-01 14:50:00,92.15,92.31,92.13,92.16,24408.0,81.8753,82.0175,81.8575,81.8842,24408.0
2020-10-01 15:00:00,92.18,92.43,92.18,92.43,50751.0,81.902,82.1241,81.902,82.1241,50751.0
2020-10-01 15:10:00,92.43,92.49,91.9,91.98,34061.0,82.1241,82.1774,81.6532,81.7243,34061.0
2020-10-01 15:20:00,91.98,91.98,91.66,91.96,39684.0,81.7243,81.7243,81.4399,81.7065,39684.0
2020-10-01 15:30:00,91.93,92.06,91.86,91.92,49072.0,81.6798,81.7953,81.6176,81.671,49072.0
2020-10-01 15:40:00,91.93,92.04,91.79,91.97,81399.0,81.6798,81.7776,81.5554,81.7154,81399.0
2020-10-01 15:50:00,91.96,92.31,91.96,92.26,189640.0,81.7065,82.0175,81.7065,81.973,189640.0
2020-10-02 09:30:00,91.34,92.77,91.18,92.47,60643.0,81.1556,82.4262,81.0135,82.1596,60643.0
2020-10-02 09:40:00,92.56,92.57,92.02,92.47,18033.0,82.2396,82.2485,81.7598,82.1596,18033.0
2020-10-02 09:50:00,92.44,92.44,92.08,92.25,12418.0,82.133,82.133,81.8131,81.9642,12418.0
2020-10-02 10:00:00,92.2,92.67,92.06,92.43,25408.0,81.9197,82.3373,81.7953,82.1241,25408.0
2020-10-02 10:10:00,92.49,92.61,92.04,92.04,15266.0,82.1774,82.284,81.7776,81.7776,15266.0
2020-10-02 10:20:00,92.04,92.09,91.75,92.09,15220.0,81.7776,81.822,81.5199,81.822,15220.0
2020-10-02 10:30:00,92.08,92.25,91.99,92.01,23411.0,81.8131,81.9642,81.7331,81.7509,23411.0
2020-10-02 10:40:00,92.0,92.29,91.94,92.26,12744.0,81.742,81.9997,81.6887,81.973,12744.0
2020-10-02 10:50:00,92.25,92.58,92.22,92.53,17539.0,81.9642,82.2574,81.9375,82.2129,17539.0
2020-10-02 11:00:00,92.51,92.82,92.49,92.79,13410.0,82.1952,82.4706,82.1774,82.4439,13410.0
2020-10-02 11:10:00,92.72,93.15,92.72,93.04,10138.0,82.3818,82.7638,82.3818,82.6661,10138.0
2020-10-02 11:20:00,93.13,93.29,93.04,93.26,20339.0,82.746,82.8882,82.6661,82.8615,20339.0
2020-10-02 11:30:00,93.23,93.3,93.07,93.23,26673.0,82.8349,82.8971,82.6927,82.8349,26673.0
2020-10-02 11:40:00,93.22,93.47,93.21,93.47,23493.0,82.826,83.0481,82.8171,83.0481,23493.0
2020-10-02 11:50:00,93.47,93.53,93.17,93.19,59463.0,83.0481,83.1014,82.7816,82.7993,59463.0
2020-10-02 12:00:00,93.2,93.73,93.17,93.73,31097.0,82.8082,83.2791,82.7816,83.2791,31097.0
2020-10-02 12:10:00,93.76,94.36,93.75,94.17,34444.0,83.3058,83.8389,83.2969,83.6701,34444.0
2020-10-02 12:20:00,94.22,94.3,93.57,93.59,25570.0,83.7145,83.7856,83.137,83.1547,25570.0
2020-10-02 12:30:00,93.65,93.83,93.57,93.79,20044.0,83.2081,83.368,83.137,83.3324,20044.0
2020-10-02 12:40:00,93.76,93.91,93.71,93.74,10311.0,83.3058,83.4391,83.2614,83.288,10311.0
2020-10-02 12:50:00,93.76,93.83,93.58,93.83,15447.0,83.3058,83.368,83.1459,83.368,15447.0
2020-10-02 13:00:00,93.81,94.03,93.8,94.0,14130.0,83.3502,83.5457,83.3413,83.519,14130.0
2020-10-02 13:10:00,94.0,94.13,93.95,94.05,10130.0,83.519,83.6345,83.4746,83.5635,10130.0
2020-10-02 13:20:00,94.05,94.15,93.98,93.99,10691.0,83.5635,83.6523,83.5013,83.5101,10691.0
2020-10-02 13:30:00,94.04,94.07,93.68,93.74,7214.0,83.5546,83.5812,83.2347,83.288,7214.0
2020-10-02 13:40:00,93.73,93.73,93.25,93.32,32961.0,83.2791,83.2791,82.8527,82.9149,32961.0
2020-10-02 13:50:00,93.34,93.43,93.25,93.38,11852.0,82.9326,83.0126,82.8527,82.9682,11852.0
2020-10-02 14:00:00,93.44,93.63,93.37,93.63,13358.0,83.0215,83.1903,82.9593,83.1903,13358.0
2020-10-02 14:10:00,93.64,93.75,93.55,93.71,10331.0,83.1992,83.2969,83.1192,83.2614,10331.0
2020-10-02 14:20:00,93.75,93.85,93.69,93.74,7630.0,83.2969,83.3858,83.2436,83.288,7630.0
2020-10-02 14:30:00,93.73,93.83,93.64,93.74,18438.0,83.2791,83.368,83.1992,83.288,18438.0
2020-10-02 14:40:00,93.8,93.82,93.59,93.65,11392.0,83.3413,83.3591,83.1547,83.2081,11392.0
2020-10-02 14:50:00,93.64,93.68,93.49,93.54,10998.0,83.1992,83.2347,83.0659,83.1103,10998.0
2020-10-02 15:00:00,93.52,93.55,93.36,93.41,9747.0,83.0926,83.1192,82.9504,82.9948,9747.0
2020-10-02 15:10:00,93.4,93.6,93.27,93.48,19214.0,82.9859,83.1636,82.8704,83.057,19214.0
2020-10-02 15:20:00,93.48,93.58,93.41,93.57,12603.0,83.057,83.1459,82.9948,83.137,12603.0
2020-10-02 15:30:00,93.59,93.85,93.55,93.57,16483.0,83.1547,83.3858,83.1192,83.137,16483.0
2020-10-02 15:40:00,93.57,93.57,93.25,93.33,38520.0,83.137,83.137,82.8527,82.9237,38520.0
2020-10-02 15:50:00,93.39,93.42,92.97,93.01,78559.0,82.977,83.0037,82.6039,82.6394,78559.0
2020-10-05 09:30:00,93.81,94.95,93.79,93.79,36601.0,83.3502,84.3631,83.3324,83.3324,36601.0
2020-10-05 09:40:00,93.91,94.12,93.79,93.93,15631.0,83.4391,83.6257,83.3324,83.4568,15631.0
2020-10-05 09:50:00,93.97,93.97,93.19,93.31,21405.0,83.4924,83.4924,82.7993,82.906,21405.0
2020-10-05 10:00:00,93.35,93.56,93.14,93.36,14538.0,82.9415,83.1281,82.7549,82.9504,14538.0
2020-10-05 10:10:00,93.36,93.73,93.25,93.56,17337.0,82.9504,83.2791,82.8527,83.1281,17337.0
2020-10-05 10:20:00,93.59,93.84,93.54,93.77,13318.0,83.1547,83.3769,83.1103,83.3147,13318.0
2020-10-05 10:30:00,93.8,94.24,93.8,94.23,21032.0,83.3413,83.7323,83.3413,83.7234,21032.0
2020-10-05 10:40:00,94.19,94.35,94.18,94.34,11871.0,83.6878,83.83,83.679,83.8211,11871.0
2020-10-05 10:50:00,94.34,94.48,94.2,94.22,12612.0,83.8211,83.9455,83.6967,83.7145,12612.0
2020-10-05 11:00:00,94.23,94.4,94.08,94.08,12409.0,83.7234,83.8744,83.5901,83.5901,12409.0
2020-10-05 11:10:00,94.09,94.47,94.05,94.41,16961.0,83.599,83.9366,83.5635,83.8833,16961.0
2020-10-05 11:20:00,94.41,94.49,94.2,94.2,15489.0,83.8833,83.9544,83.6967,83.6967,15489.0
2020-10-05 11:30:00,94.17,94.27,93.94,93.98,11377.0,83.6701,83.7589,83.4657,83.5013,11377.0
2020-10-05 11:40:00,94.0,94.13,93.96,93.98,14572.0,83.519,83.6345,83.4835,83.5013,14572.0
2020-10-05 11:50:00,93.98,94.16,93.94,93.95,10478.0,83.5013,83.6612,83.4657,83.4746,10478.0
2020-10-05 12:00:00,93.96,93.96,93.73,93.73,10717.0,83.4835,83.4835,83.2791,83.2791,10717.0
2020-10-05 12:10:00,93.75,93.79,93.51,93.56,14713.0,83.2969,83.3324,83.0837,83.1281,14713.0
2020-10-05 12:20:00,93.52,93.56,93.34,93.45,9173.0,83.0926,83.1281,82.9326,83.0304,9173.0
2020-10-05 12:30:00,93.48,93.52,93.33,93.51,13967.0,83.057,83.0926,82.9237,83.0837,13967.0
2020-10-05 12:40:00,93.51,93.51,93.38,93.46,8818.0,83.0837,83.0837,82.9682,83.0392,8818.0
2020-10-05 12:50:00,93.39,93.43,93.3,93.33,7886.0,82.977,83.0126,82.8971,82.9237,7886.0
2020-10-05 13:00:00,93.35,93.41,93.22,93.4,10102.0,82.9415,82.9948,82.826,82.9859,10102.0
2020-10-05 13:10:00,93.4,93.58,93.36,93.5,15988.0,82.9859,83.1459,82.9504,83.0748,15988.0
2020-10-05 13:20:00,93.5,93.67,93.44,93.67,9395.0,83.0748,83.2258,83.0215,83.2258,9395.0
2020-10-05 13:30:00,93.71,93.76,93.61,93.66,10720.0,83.2614,83.3058,83.1725,83.2169,10720.0
2020-10-05 13:40:00,93.67,93.69,93.45,93.54,14450.0,83.2258,83.2436,83.0304,83.1103,14450.0
2020-10-05 13:50:00,93.52,93.62,93.38,93.38,22967.0,83.0926,83.1814,82.9682,82.9682,22967.0
2020-10-05 14:00:00,93.34,93.57,93.31,93.47,11338.0,82.9326,83.137,82.906,83.0481,11338.0
2020-10-05 14:10:00,93.48,93.56,93.41,93.51,17315.0,83.057,83.1281,82.9948,83.0837,17315.0
2020-10-05 14:20:00,93.51,93.59,93.41,93.52,10837.0,83.0837,83.1547,82.9948,83.0926,10837.0
2020-10-05 14:30:00,93.51,93.54,93.36,93.39,15407.0,83.0837,83.1103,82.9504,82.977,15407.0
2020-10-05 14:40:00,93.41,93.44,93.33,93.38,19365.0,82.9948,83.0215,82.9237,82.9682,19365.0
2020-10-05 14:50:00,93.36,93.5,93.29,93.5,18343.0,82.9504,83.0748,82.8882,83.0748,18343.0
2020-10-05 15:00:00,93.47,93.66,93.41,93.64,14062.0,83.0481,83.2169,82.9948,83.1992,14062.0
2020-10-05 15:10:00,93.67,93.75,93.63,93.69,14272.0,83.2258,83.2969,83.1903,83.2436,14272.0
2020-10-05 15:20:00,93.66,93.8,93.55,93.78,23869.0,83.2169,83.3413,83.1192,83.3236,23869.0
2020-10-05 15:30:00,93.78,93.83,93.56,93.67,32133.0,83.3236,83.368,83.1281,83.2258,32133.0
2020-10-05 15:40:00,93.68,93.78,93.65,93.71,87455.0,83.2347,83.3236,83.2081,83.2614,87455.0
2020-10-05 15:50:00,93.72,93.72,93.49,93.7,122391.0,83.2703,83.2703,83.0659,83.2525,122391.0
2020-10-06 09:30:00,93.99,94.0,93.02,93.45,38844.0,83.5101,83.519,82.6483,83.0304,38844.0
2020-10-06 09:40:00,93.45,94.06,93.15,93.93,30010.0,83.0304,83.5723,82.7638,83.4568,30010.0
2020-10-06 09:50:00,93.89,94.06,93.66,93.68,16336.0,83.4213,83.5723,83.2169,83.2347,16336.0
2020-10-06 10:00:00,93.61,93.71,93.5,93.65,19728.0,83.1725,83.2614,83.0748,83.2081,19728.0
2020-10-06 10:10:00,93.66,93.95,93.58,93.88,32181.0,83.2169,83.4746,83.1459,83.4124,32181.0
2020-10-06 10:20:00,93.91,94.12,93.89,94.1,17371.0,83.4391,83.6257,83.4213,83.6079,17371.0
2020-10-06 10:30:00,94.18,94.2,94.07,94.12,12804.0,83.679,83.6967,83.5812,83.6257,12804.0
2020-10-06 10:40:00,94.12,94.24,93.79,94.19,17291.0,83.6257,83.7323,83.3324,83.6878,17291.0
2020-10-06 10:50:00,94.2,94.29,94.08,94.2,14277.0,83.6967,83.7767,83.5901,83.6967,14277.0
2020-10-06 11:00:00,94.2,94.47,94.14,94.41,13239.0,83.6967,83.9366,83.6434,83.8833,13239.0
2020-10-06 11:10:00,94.44,94.46,94.19,94.38,11752.0,83.91,83.9277,83.6878,83.8567,11752.0
2020-10-06 11:20:00,94.49,94.49,94.21,94.32,15394.0,83.9544,83.9544,83.7056,83.8034,15394.0
2020-10-06 11:30:00,94.32,94.32,94.15,94.27,15423.0,83.8034,83.8034,83.6523,83.7589,15423.0
2020-10-06 11:40:00,94.27,94.28,93.97,94.0,15614.0,83.7589,83.7678,83.4924,83.519,15614.0
2020-10-06 11:50:00,93.97,93.97,93.62,93.64,13832.0,83.4924,83.4924,83.1814,83.1992,13832.0
2020-10-06 12:00:00,93.63,93.73,93.56,93.66,32923.0,83.1903,83.2791,83.1281,83.2169,32923.0
2020-10-06 12:10:00,93.67,93.79,93.65,93.77,19084.0,83.2258,83.3324,83.2081,83.3147,19084.0
2020-10-06 12:20:00,93.78,93.8,93.66,93.67,12250.0,83.3236,83.3413,83.2169,83.2258,12250.0
2020-10-06 12:30:00,93.69,93.88,93.68,93.88,14313.0,83.2436,83.4124,83.2347,83.4124,14313.0
2020-10-06 12:40:00,93.92,94.16,93.88,94.14,17001.0,83.448,83.6612,83.4124,83.6434,17001.0
2020-10-06 12:50:00,94.15,94.26,94.15,94.23,10396.0,83.6523,83.75,83.6523,83.7234,10396.0
2020-10-06 13:00:00,94.25,94.34,94.24,94.33,21130.0,83.7412,83.8211,83.7323,83.8122,21130.0
2020-10-06 13:10:00,94.35,94.52,94.32,94.52,14379.0,83.83,83.9811,83.8034,83.9811,14379.0
2020-10-06 13:20:00,94.52,94.78,94.52,94.68,20220.0,83.9811,84.2121,83.9811,84.1232,20220.0
2020-10-06 13:30:00,94.67,94.73,94.56,94.6,19229.0,84.1143,84.1676,84.0166,84.0521,19229.0
2020-10-06 13:40:00,94.6,94.66,94.39,94.4,14107.0,84.0521,84.1054,83.8655,83.8744,14107.0
2020-10-06 13:50:00,94.42,94.51,94.41,94.45,13217.0,83.8922,83.9722,83.8833,83.9189,13217.0
2020-10-06 14:00:00,94.45,94.6,94.35,94.57,22126.0,83.9189,84.0521,83.83,84.0255,22126.0
2020-10-06 14:10:00,94.54,94.54,94.31,94.32,22172.0,83.9988,83.9988,83.7945,83.8034,22172.0
2020-10-06 14:20:00,94.31,94.47,94.31,94.41,16107.0,83.7945,83.9366,83.7945,83.8833,16107.0
2020-10-06 14:30:00,94.39,94.54,94.38,94.5,21834.0,83.8655,83.9988,83.8567,83.9633,21834.0
2020-10-06 14:40:00,94.5,94.83,94.36,94.38,42035.0,83.9633,84.2565,83.8389,83.8567,42035.0
2020-10-06 14:50:00,94.34,94.4,92.79,92.93,41927.0,83.8211,83.8744,82.4439,82.5683,41927.0
2020-10-06 15:00:00,92.88,92.92,92.46,92.8,49376.0,82.5239,82.5595,82.1507,82.4528,49376.0
2020-10-06 15:10:00,92.94,92.95,92.4,92.4,28444.0,82.5772,82.5861,82.0974,82.0974,28444.0
2020-10-06 15:20:00,92.47,92.71,92.27,92.71,51828.0,82.1596,82.3729,81.9819,82.3729,51828.0
2020-10-06 15:30:00,92.77,93.3,92.6,93.04,75083.0,82.4262,82.8971,82.2751,82.6661,75083.0
2020-10-06 15:40:00,93.06,93.22,92.67,92.81,79653.0,82.6838,82.826,82.3373,82.4617,79653.0
2020-10-06 15:50:00,92.77,92.9,92.54,92.62,115487.0,82.4262,82.5417,82.2218,82.2929,115487.0
2020-10-07 09:30:00,93.4,94.19,93.36,93.7,33946.0,82.9859,83.6878,82.9504,83.2525,33946.0
2020-10-07 09:40:00,93.7,93.9,93.48,93.77,18452.0,83.2525,83.4302,83.057,83.3147,18452.0
2020-10-07 09:50:00,93.77,94.19,93.65,94.19,19912.0,83.3147,83.6878,83.2081,83.6878,19912.0
2020-10-07 10:00:00,94.18,94.3,94.0,94.09,16734.0,83.679,83.7856,83.519,83.599,16734.0
2020-10-07 10:10:00,94.09,94.55,93.94,94.55,16890.0,83.599,84.0077,83.4657,84.0077,16890.0
2020-10-07 10:20:00,94.55,94.84,94.44,94.79,18931.0,84.0077,84.2654,83.91,84.2209,18931.0
2020-10-07 10:30:00,94.84,94.84,94.48,94.55,12183.0,84.2654,84.2654,83.9455,84.0077,12183.0
2020-10-07 10:40:00,94.59,94.61,94.17,94.26,21273.0,84.0432,84.061,83.6701,83.75,21273.0
2020-10-07 10:50:00,94.22,94.29,94.09,94.18,8912.0,83.7145,83.7767,83.599,83.679,8912.0
2020-10-07 11:00:00,94.12,94.14,93.91,93.91,12595.0,83.6257,83.6434,83.4391,83.4391,12595.0
2020-10-07 11:10:00,93.91,93.96,93.72,93.77,10368.0,83.4391,83.4835,83.2703,83.3147,10368.0
2020-10-07 11:20:00,93.77,93.78,93.5,93.51,10023.0,83.3147,83.3236,83.0748,83.0837,10023.0
2020-10-07 11:30:00,93.51,93.51,93.35,93.42,11947.0,83.0837,83.0837,82.9415,83.0037,11947.0
2020-10-07 11:40:00,93.42,93.57,93.35,93.35,8885.0,83.0037,83.137,82.9415,82.9415,8885.0
2020-10-07 11:50:00,93.36,93.52,93.26,93.44,6449.0,82.9504,83.0926,82.8615,83.0215,6449.0
2020-10-07 12:00:00,93.47,93.53,93.42,93.5,5223.0,83.0481,83.1014,83.0037,83.0748,5223.0
2020-10-07 12:10:00,93.49,93.56,93.47,93.56,10245.0,83.0659,83.1281,83.0481,83.1281,10245.0
2020-10-07 12:20:00,93.59,93.65,93.4,93.58,8769.0,83.1547,83.2081,82.9859,83.1459,8769.0
2020-10-07 12:30:00,93.61,93.8,93.53,93.53,26310.0,83.1725,83.3413,83.1014,83.1014,26310.0
2020-10-07 12:40:00,93.53,93.58,93.39,93.44,12208.0,83.1014,83.1459,82.977,83.0215,12208.0
2020-10-07 12:50:00,93.44,93.46,93.32,93.41,7933.0,83.0215,83.0392,82.9149,82.9948,7933.0
2020-10-07 13:00:00,93.41,93.45,93.34,93.34,12805.0,82.9948,83.0304,82.9326,82.9326,12805.0
2020-10-07 13:10:00,93.34,93.34,93.23,93.29,13353.0,82.9326,82.9326,82.8349,82.8882,13353.0
2020-10-07 13:20:00,93.28,93.28,93.14,93.16,12317.0,82.8793,82.8793,82.7549,82.7727,12317.0
2020-10-07 13:30:00,93.18,93.2,93.03,93.04,14751.0,82.7905,82.8082,82.6572,82.6661,14751.0
2020-10-07 13:40:00,93.04,93.38,93.04,93.38,17956.0,82.6661,82.9682,82.6661,82.9682,17956.0
2020-10-07 13:50:00,93.38,93.52,93.38,93.42,15364.0,82.9682,83.0926,82.9682,83.0037,15364.0
2020-10-07 14:00:00,93.49,93.52,93.38,93.44,9602.0,83.0659,83.0926,82.9682,83.0215,9602.0
2020-10-07 14:10:00,93.47,93.61,93.43,93.57,17210.0,83.0481,83.1725,83.0126,83.137,17210.0
2020-10-07 14:20:00,93.55,93.61,93.42,93.57,22902.0,83.1192,83.1725,83.0037,83.137,22902.0
2020-10-07 14:30:00,93.57,93.72,93.49,93.66,45232.0,83.137,83.2703,83.0659,83.2169,45232.0
2020-10-07 14:40:00,93.65,93.73,93.61,93.67,19362.0,83.2081,83.2791,83.1725,83.2258,19362.0
2020-10-07 14:50:00,93.69,93.73,93.65,93.66,15268.0,83.2436,83.2791,83.2081,83.2169,15268.0
2020-10-07 15:00:00,93.64,93.68,93.56,93.67,39274.0,83.1992,83.2347,83.1281,83.2258,39274.0
2020-10-07 15:10:00,93.67,93.75,93.58,93.66,53462.0,83.2258,83.2969,83.1459,83.2169,53462.0
2020-10-07 15:20:00,93.66,93.67,93.53,93.59,52501.0,83.2169,83.2258,83.1014,83.1547,52501.0
2020-10-07 15:30:00,93.59,93.59,93.4,93.52,26663.0,83.1547,83.1547,82.9859,83.0926,26663.0
2020-10-07 15:40:00,93.52,93.6,93.38,93.38,37071.0,83.0926,83.1636,82.9682,82.9682,37071.0
2020-10-07 15:50:00,93.36,93.55,93.23,93.3,157431.0,82.9504,83.1192,82.8349,82.8971,157431.0
2020-10-08 09:30:00,93.6,93.7,93.26,93.26,25762.0,83.1636,83.2525,82.8615,82.8615,25762.0
2020-10-08 09:40:00,93.39,94.16,93.27,93.77,14851.0,82.977,83.6612,82.8704,83.3147,14851.0
2020-10-08 09:50:00,93.79,94.26,93.73,94.26,17160.0,83.3324,83.75,83.2791,83.75,17160.0
2020-10-08 10:00:00,94.26,94.32,93.87,94.27,17279.0,83.75,83.8034,83.4035,83.7589,17279.0
2020-10-08 10:10:00,94.22,94.59,94.21,94.52,17454.0,83.7145,84.0432,83.7056,83.9811,17454.0
2020-10-08 10:20:00,94.52,94.79,94.47,94.77,14311.0,83.9811,84.2209,83.9366,84.2032,14311.0
2020-10-08 10:30:00,94.78,94.91,94.65,94.82,21070.0,84.2121,84.3276,84.0966,84.2476,21070.0
2020-10-08 10:40:00,94.82,94.82,94.28,94.42,26611.0,84.2476,84.2476,83.7678,83.8922,26611.0
2020-10-08 10:50:00,94.46,94.63,94.27,94.32,12366.0,83.9277,84.0788,83.7589,83.8034,12366.0
2020-10-08 11:00:00,94.29,94.32,94.05,94.05,5784.0,83.7767,83.8034,83.5635,83.5635,5784.0
2020-10-08 11:10:00,94.03,94.12,93.96,94.01,6861.0,83.5457,83.6257,83.4835,83.5279,6861.0
2020-10-08 11:20:00,94.0,94.05,93.7,93.78,11927.0,83.519,83.5635,83.2525,83.3236,11927.0
2020-10-08 11:30:00,93.76,93.8,93.48,93.6,27734.0,83.3058,83.3413,83.057,83.1636,27734.0
2020-10-08 11:40:00,93.65,93.71,93.5,93.58,29596.0,83.2081,83.2614,83.0748,83.1459,29596.0
2020-10-08 11:50:00,93.56,93.56,93.45,93.47,13569.0,83.1281,83.1281,83.0304,83.0481,13569.0
2020-10-08 12:00:00,93.47,93.66,93.36,93.62,11232.0,83.0481,83.2169,82.9504,83.1814,11232.0
2020-10-08 12:10:00,93.62,93.74,93.5,93.69,22353.0,83.1814,83.288,83.0748,83.2436,22353.0
2020-10-08 12:20:00,93.69,93.86,93.62,93.84,12969.0,83.2436,83.3946,83.1814,83.3769,12969.0
2020-10-08 12:30:00,93.9,93.91,93.81,93.84,9469.0,83.4302,83.4391,83.3502,83.3769,9469.0
2020-10-08 12:40:00,93.84,93.85,93.67,93.69,8649.0,83.3769,83.3858,83.2258,83.2436,8649.0
2020-10-08 12:50:00,93.68,93.74,93.65,93.7,12696.0,83.2347,83.288,83.2081,83.2525,12696.0
2020-10-08 13:00:00,93.69,93.71,93.59,93.62,11597.0,83.2436,83.2614,83.1547,83.1814,11597.0
2020-10-08 13:10:00,93.62,93.62,93.51,93.52,8550.0,83.1814,83.1814,83.0837,83.0926,8550.0
2020-10-08 13:20:00,93.52,93.53,93.36,93.4,12324.0,83.0926,83.1014,82.9504,82.9859,12324.0
2020-10-08 13:30:00,93.37,93.4,93.31,93.35,10795.0,82.9593,82.9859,82.906,82.9415,10795.0
2020-10-08 13:40:00,93.32,93.39,93.28,93.33,13887.0,82.9149,82.977,82.8793,82.9237,13887.0
2020-10-08 13:50:00,93.36,93.63,93.36,93.63,16661.0,82.9504,83.1903,82.9504,83.1903,16661.0
2020-10-08 14:00:00,93.59,93.83,93.59,93.83,13386.0,83.1547,83.368,83.1547,83.368,13386.0
2020-10-08 14:10:00,93.84,93.86,93.74,93.75,15478.0,83.3769,83.3946,83.288,83.2969,15478.0
2020-10-08 14:20:00,93.78,93.8,93.62,93.64,17166.0,83.3236,83.3413,83.1814,83.1992,17166.0
2020-10-08 14:30:00,93.65,93.69,93.57,93.6,11221.0,83.2081,83.2436,83.137,83.1636,11221.0
2020-10-08 14:40:00,93.58,93.6,93.51,93.53,17849.0,83.1459,83.1636,83.0837,83.1014,17849.0
2020-10-08 14:50:00,93.51,93.51,93.37,93.44,26257.0,83.0837,83.0837,82.9593,83.0215,26257.0
2020-10-08 15:00:00,93.43,93.58,93.32,93.58,21191.0,83.0126,83.1459,82.9149,83.1459,21191.0
2020-10-08 15:10:00,93.55,93.66,93.53,93.62,17518.0,83.1192,83.2169,83.1014,83.1814,17518.0
2020-10-08 15:20:00,93.62,93.68,93.6,93.66,23587.0,83.1814,83.2347,83.1636,83.2169,23587.0
2020-10-08 15:30:00,93.67,93.78,93.6,93.63,33664.0,83.2258,83.3236,83.1636,83.1903,33664.0
2020-10-08 15:40:00,93.62,93.7,93.57,93.57,39969.0,83.1814,83.2525,83.137,83.137,39969.0
2020-10-08 15:50:00,93.57,93.65,93.48,93.57,130844.0,83.137,83.2081,83.057,83.137,130844.0
2020-10-09 09:30:00,93.89,93.97,93.54,93.59,33407.0,83.4213,83.4924,83.1103,83.1547,33407.0
2020-10-09 09:40:00,93.56,93.56,93.23,93.49,18677.0,83.1281,83.1281,82.8349,83.0659,18677.0
2020-10-09 09:50:00,93.49,93.64,93.25,93.61,19269.0,83.0659,83.1992,82.8527,83.1725,19269.0
2020-10-09 10:00:00,93.61,93.61,93.34,93.34,12274.0,83.1725,83.1725,82.9326,82.9326,12274.0
2020-10-09 10:10:00,93.34,93.48,93.29,93.44,9744.0,82.9326,83.057,82.8882,83.0215,9744.0
2020-10-09 10:20:00,93.46,93.46,93.06,93.1,16469.0,83.0392,83.0392,82.6838,82.7194,16469.0
2020-10-09 10:30:00,93.11,93.12,92.87,93.05,18731.0,82.7283,82.7372,82.515,82.675,18731.0
2020-10-09 10:40:00,93.05,93.08,92.95,93.02,16220.0,82.675,82.7016,82.5861,82.6483,16220.0
2020-10-09 10:50:00,93.01,93.11,92.92,92.97,29868.0,82.6394,82.7283,82.5595,82.6039,29868.0
2020-10-09 11:00:00,93.0,93.22,92.97,93.08,25009.0,82.6305,82.826,82.6039,82.7016,25009.0
2020-10-09 11:10:00,93.08,93.3,93.08,93.29,22681.0,82.7016,82.8971,82.7016,82.8882,22681.0
2020-10-09 11:20:00,93.29,93.41,93.27,93.33,15590.0,82.8882,82.9948,82.8704,82.9237,15590.0
2020-10-09 11:30:00,93.34,93.38,93.3,93.36,13432.0,82.9326,82.9682,82.8971,82.9504,13432.0
2020-10-09 11:40:00,93.36,93.78,93.32,93.69,20043.0,82.9504,83.3236,82.9149,83.2436,20043.0
2020-10-09 11:50:00,93.72,93.96,93.6,93.82,15009.0,83.2703,83.4835,83.1636,83.3591,15009.0
2020-10-09 12:00:00,93.81,93.93,93.78,93.92,10361.0,83.3502,83.4568,83.3236,83.448,10361.0
2020-10-09 12:10:00,93.91,93.91,93.64,93.65,12317.0,83.4391,83.4391,83.1992,83.2081,12317.0
2020-10-09 12:20:00,93.64,93.7,93.54,93.58,17614.0,83.1992,83.2525,83.1103,83.1459,17614.0
2020-10-09 12:30:00,93.6,93.67,93.53,93.63,8313.0,83.1636,83.2258,83.1014,83.1903,8313.0
2020-10-09 12:40:00,93.65,93.66,93.48,93.56,12954.0,83.2081,83.2169,83.057,83.1281,12954.0
2020-10-09 12:50:00,93.59,93.62,93.42,93.46,14868.0,83.1547,83.1814,83.0037,83.0392,14868.0
2020-10-09 13:00:00,93.45,93.46,93.31,93.39,11695.0,83.0304,83.0392,82.906,82.977,11695.0
2020-10-09 13:10:00,93.38,93.58,93.36,93.58,17174.0,82.9682,83.1459,82.9504,83.1459,17174.0
2020-10-09 13:20:00,93.6,93.62,93.51,93.57,11679.0,83.1636,83.1814,83.0837,83.137,11679.0
2020-10-09 13:30:00,93.57,93.87,93.57,93.87,20366.0,83.137,83.4035,83.137,83.4035,20366.0
2020-10-09 13:40:00,93.88,93.92,93.64,93.69,16433.0,83.4124,83.448,83.1992,83.2436,16433.0
2020-10-09 13:50:00,93.66,93.69,93.61,93.67,10595.0,83.2169,83.2436,83.1725,83.2258,10595.0
2020-10-09 14:00:00,93.68,93.69,93.53,93.54,15351.0,83.2347,83.2436,83.1014,83.1103,15351.0
2020-10-09 14:10:00,93.53,93.54,93.37,93.38,16550.0,83.1014,83.1103,82.9593,82.9682,16550.0
2020-10-09 14:20:00,93.39,93.44,93.31,93.37,15161.0,82.977,83.0215,82.906,82.9593,15161.0
2020-10-09 14:30:00,93.37,93.47,93.17,93.23,23010.0,82.9593,83.0481,82.7816,82.8349,23010.0
2020-10-09 14:40:00,93.23,93.39,93.22,93.39,16016.0,82.8349,82.977,82.826,82.977,16016.0
2020-10-09 14:50:00,93.38,93.41,93.31,93.33,16535.0,82.9682,82.9948,82.906,82.9237,16535.0
2020-10-09 15:00:00,93.33,93.37,93.22,93.23,25390.0,82.9237,82.9593,82.826,82.8349,25390.0
2020-10-09 15:10:00,93.21,93.24,93.14,93.2,28910.0,82.8171,82.8438,82.7549,82.8082,28910.0
2020-10-09 15:20:00,93.18,93.3,93.17,93.23,26205.0,82.7905,82.8971,82.7816,82.8349,26205.0
2020-10-09 15:30:00,93.23,93.25,93.04,93.05,35115.0,82.8349,82.8527,82.6661,82.675,35115.0
2020-10-09 15:40:00,93.08,93.14,93.02,93.02,39453.0,82.7016,82.7549,82.6483,82.6483,39453.0
2020-10-09 15:50:00,93.04,93.08,92.77,92.86,142653.0,82.6661,82.7016,82.4262,82.5061,142653.0
2020-10-12 09:30:00,93.11,93.65,92.9,93.54,56293.0,82.7283,83.2081,82.5417,83.1103,56293.0
2020-10-12 09:40:00,93.52,93.69,93.34,93.64,22044.0,83.0926,83.2436,82.9326,83.1992,22044.0
2020-10-12 09:50:00,93.65,93.79,93.51,93.68,19733.0,83.2081,83.3324,83.0837,83.2347,19733.0
2020-10-12 10:00:00,93.72,93.94,93.69,93.82,25490.0,83.2703,83.4657,83.2436,83.3591,25490.0
2020-10-12 10:10:00,93.84,94.01,93.75,93.8,20378.0,83.3769,83.5279,83.2969,83.3413,20378.0
2020-10-12 10:20:00,93.82,94.3,93.71,94.3,30886.0,83.3591,83.7856,83.2614,83.7856,30886.0
2020-10-12 10:30:00,94.24,94.33,94.11,94.27,36441.0,83.7323,83.8122,83.6168,83.7589,36441.0
2020-10-12 10:40:00,94.27,94.44,94.11,94.38,27769.0,83.7589,83.91,83.6168,83.8567,27769.0
2020-10-12 10:50:00,94.44,94.59,94.17,94.26,21977.0,83.91,84.0432,83.6701,83.75,21977.0
2020-10-12 11:00:00,94.27,94.68,94.27,94.64,23517.0,83.7589,84.1232,83.7589,84.0877,23517.0
2020-10-12 11:10:00,94.62,94.8,94.55,94.76,22465.0,84.0699,84.2298,84.0077,84.1943,22465.0
2020-10-12 11:20:00,94.78,94.8,94.64,94.71,23141.0,84.2121,84.2298,84.0877,84.1499,23141.0
2020-10-12 11:30:00,94.7,94.85,94.68,94.68,21622.0,84.141,84.2743,84.1232,84.1232,21622.0
2020-10-12 11:40:00,94.7,94.79,94.58,94.74,25821.0,84.141,84.2209,84.0344,84.1765,25821.0
2020-10-12 11:50:00,94.74,94.8,94.63,94.67,18172.0,84.1765,84.2298,84.0788,84.1143,18172.0
2020-10-12 12:00:00,94.68,94.69,94.47,94.51,20335.0,84.1232,84.1321,83.9366,83.9722,20335.0
2020-10-12 12:10:00,94.51,94.57,94.36,94.42,18504.0,83.9722,84.0255,83.8389,83.8922,18504.0
2020-10-12 12:20:00,94.45,94.67,94.45,94.66,11870.0,83.9189,84.1143,83.9189,84.1054,11870.0
2020-10-12 12:30:00,94.65,94.68,94.55,94.67,14831.0,84.0966,84.1232,84.0077,84.1143,14831.0
2020-10-12 12:40:00,94.68,94.7,94.33,94.36,19448.0,84.1232,84.141,83.8122,83.8389,19448.0
2020-10-12 12:50:00,94.38,94.45,94.27,94.41,15648.0,83.8567,83.9189,83.7589,83.8833,15648.0
2020-10-12 13:00:00,94.44,94.44,94.33,94.39,9922.0,83.91,83.91,83.8122,83.8655,9922.0
2020-10-12 13:10:00,94.4,94.56,94.38,94.53,13229.0,83.8744,84.0166,83.8567,83.9899,13229.0
2020-10-12 13:20:00,94.54,94.61,94.46,94.54,18747.0,83.9988,84.061,83.9277,83.9988,18747.0
2020-10-12 13:30:00,94.54,94.56,94.2,94.28,24326.0,83.9988,84.0166,83.6967,83.7678,24326.0
2020-10-12 13:40:00,94.26,94.35,94.21,94.32,11410.0,83.75,83.83,83.7056,83.8034,11410.0
2020-10-12 13:50:00,94.34,94.55,94.27,94.55,13815.0,83.8211,84.0077,83.7589,84.0077,13815.0
2020-10-12 14:00:00,94.55,94.55,94.34,94.37,14497.0,84.0077,84.0077,83.8211,83.8478,14497.0
2020-10-12 14:10:00,94.36,94.36,94.23,94.32,14617.0,83.8389,83.8389,83.7234,83.8034,14617.0
2020-10-12 14:20:00,94.31,94.31,94.15,94.26,19989.0,83.7945,83.7945,83.6523,83.75,19989.0
2020-10-12 14:30:00,94.27,94.36,94.15,94.18,16234.0,83.7589,83.8389,83.6523,83.679,16234.0
2020-10-12 14:40:00,94.18,94.18,93.91,93.95,28647.0,83.679,83.679,83.4391,83.4746,28647.0
2020-10-12 14:50:00,93.93,94.18,93.87,94.16,21704.0,83.4568,83.679,83.4035,83.6612,21704.0
2020-10-12 15:00:00,94.16,94.22,94.05,94.09,24853.0,83.6612,83.7145,83.5635,83.599,24853.0
2020-10-12 15:10:00,94.12,94.24,94.01,94.2,35251.0,83.6257,83.7323,83.5279,83.6967,35251.0
2020-10-12 15:20:00,94.23,94.42,94.21,94.4,30626.0,83.7234,83.8922,83.7056,83.8744,30626.0
2020-10-12 15:30:00,94.42,94.45,94.26,94.4,44729.0,83.8922,83.9189,83.75,83.8744,44729.0
2020-10-12 15:40:00,94.41,94.46,93.99,93.99,43911.0,83.8833,83.9277,83.5101,83.5101,43911.0
2020-10-12 15:50:00,93.93,94.31,93.93,94.25,103401.0,83.4568,83.7945,83.4568,83.7412,103401.0
2020-10-13 09:30:00,94.02,94.63,93.51,94.49,38209.0,83.5368,84.0788,83.0837,83.9544,38209.0
2020-10-13 09:40:00,94.49,94.62,94.23,94.36,20928.0,83.9544,84.0699,83.7234,83.8389,20928.0
2020-10-13 09:50:00,94.35,94.49,94.15,94.31,25070.0,83.83,83.9544,83.6523,83.7945,25070.0
2020-10-13 10:00:00,94.31,94.66,94.08,94.12,16278.0,83.7945,84.1054,83.5901,83.6257,16278.0
2020-10-13 10:10:00,94.01,94.03,93.67,93.69,14633.0,83.5279,83.5457,83.2258,83.2436,14633.0
2020-10-13 10:20:00,93.73,93.75,93.44,93.51,20405.0,83.2791,83.2969,83.0215,83.0837,20405.0
2020-10-13 10:30:00,93.51,93.58,93.17,93.24,30656.0,83.0837,83.1459,82.7816,82.8438,30656.0
2020-10-13 10:40:00,93.26,93.28,92.93,92.93,50206.0,82.8615,82.8793,82.5683,82.5683,50206.0
2020-10-13 10:50:00,92.95,92.98,92.72,92.83,24755.0,82.5861,82.6128,82.3818,82.4795,24755.0
2020-10-13 11:00:00,92.82,92.93,92.5,92.51,23965.0,82.4706,82.5683,82.1863,82.1952,23965.0
2020-10-13 11:10:00,92.51,92.62,92.27,92.48,28157.0,82.1952,82.2929,81.9819,82.1685,28157.0
2020-10-13 11:20:00,92.54,92.69,92.48,92.54,19415.0,82.2218,82.3551,82.1685,82.2218,19415.0
2020-10-13 11:30:00,92.56,92.58,91.91,91.91,34579.0,82.2396,82.2574,81.6621,81.6621,34579.0
2020-10-13 11:40:00,91.93,92.15,91.83,92.13,76824.0,81.6798,81.8753,81.591,81.8575,76824.0
2020-10-13 11:50:00,92.1,92.44,92.08,92.44,48914.0,81.8309,82.133,81.8131,82.133,48914.0
2020-10-13 12:00:00,92.44,92.45,92.33,92.39,46305.0,82.133,82.1419,82.0352,82.0885,46305.0
2020-10-13 12:10:00,92.41,92.45,92.22,92.42,23116.0,82.1063,82.1419,81.9375,82.1152,23116.0
2020-10-13 12:20:00,92.4,92.41,92.21,92.23,24299.0,82.0974,82.1063,81.9286,81.9464,24299.0
2020-10-13 12:30:00,92.24,92.29,91.96,92.01,29403.0,81.9553,81.9997,81.7065,81.7509,29403.0
2020-10-13 12:40:00,92.05,92.27,92.05,92.24,15818.0,81.7865,81.9819,81.7865,81.9553,15818.0
2020-10-13 12:50:00,92.26,92.28,92.16,92.2,19197.0,81.973,81.9908,81.8842,81.9197,19197.0
2020-10-13 13:00:00,92.19,92.28,91.95,91.95,43622.0,81.9108,81.9908,81.6976,81.6976,43622.0
2020-10-13 13:10:00,91.99,92.19,91.97,92.1,32401.0,81.7331,81.9108,81.7154,81.8309,32401.0
2020-10-13 13:20:00,92.11,92.17,91.98,92.08,22362.0,81.8398,81.8931,81.7243,81.8131,22362.0
2020-10-13 13:30:00,92.09,92.19,92.07,92.1,23117.0,81.822,81.9108,81.8042,81.8309,23117.0
2020-10-13 13:40:00,92.09,92.22,92.09,92.13,22103.0,81.822,81.9375,81.822,81.8575,22103.0
2020-10-13 13:50:00,92.11,92.11,91.91,91.98,24376.0,81.8398,81.8398,81.6621,81.7243,24376.0
2020-10-13 14:00:00,91.97,92.04,91.86,91.98,34253.0,81.7154,81.7776,81.6176,81.7243,34253.0
2020-10-13 14:10:00,92.0,92.12,91.98,92.02,24056.0,81.742,81.8487,81.7243,81.7598,24056.0
2020-10-13 14:20:00,92.0,92.02,91.68,91.7,24787.0,81.742,81.7598,81.4577,81.4755,24787.0
2020-10-13 14:30:00,91.68,91.71,91.46,91.6,43408.0,81.4577,81.4844,81.2622,81.3866,43408.0
2020-10-13 14:40:00,91.57,91.58,91.37,91.38,34666.0,81.36,81.3689,81.1823,81.1912,34666.0
2020-10-13 14:50:00,91.38,91.84,91.38,91.78,33172.0,81.1912,81.5999,81.1912,81.5466,33172.0
2020-10-13 15:00:00,91.76,91.94,91.76,91.86,54094.0,81.5288,81.6887,81.5288,81.6176,54094.0
2020-10-13 15:10:00,91.86,91.94,91.78,91.86,53618.0,81.6176,81.6887,81.5466,81.6176,53618.0
2020-10-13 15:20:00,91.84,92.13,91.83,92.04,51009.0,81.5999,81.8575,81.591,81.7776,51009.0
2020-10-13 15:30:00,92.04,92.33,91.99,92.32,75938.0,81.7776,82.0352,81.7331,82.0264,75938.0
2020-10-13 15:40:00,92.33,92.38,91.87,91.89,62921.0,82.0352,82.0797,81.6265,81.6443,62921.0
2020-10-13 15:50:00,91.92,92.04,91.76,91.81,144779.0,81.671,81.7776,81.5288,81.5732,144779.0
2020-10-14 09:30:00,91.88,92.64,91.72,91.8,49658.0,81.6354,82.3107,81.4933,81.5643,49658.0
2020-10-14 09:40:00,91.87,92.43,91.75,92.43,25398.0,81.6265,82.1241,81.5199,82.1241,25398.0
2020-10-14 09:50:00,92.43,92.99,92.42,92.99,20110.0,82.1241,82.6216,82.1152,82.6216,20110.0
2020-10-14 10:00:00,92.99,93.11,92.7,92.71,31653.0,82.6216,82.7283,82.364,82.3729,31653.0
2020-10-14 10:10:00,92.69,92.7,92.41,92.49,40173.0,82.3551,82.364,82.1063,82.1774,40173.0
2020-10-14 10:20:00,92.51,92.92,92.44,92.74,26494.0,82.1952,82.5595,82.133,82.3995,26494.0
2020-10-14 10:30:00,92.75,92.77,92.57,92.65,18592.0,82.4084,82.4262,82.2485,82.3196,18592.0
2020-10-14 10:40:00,92.7,92.7,92.48,92.48,55354.0,82.364,82.364,82.1685,82.1685,55354.0
2020-10-14 10:50:00,92.44,92.44,92.09,92.26,26643.0,82.133,82.133,81.822,81.973,26643.0
2020-10-14 11:00:00,92.29,92.29,92.1,92.14,22188.0,81.9997,81.9997,81.8309,81.8664,22188.0
2020-10-14 11:10:00,92.11,92.16,91.96,92.11,15966.0,81.8398,81.8842,81.7065,81.8398,15966.0
2020-10-14 11:20:00,92.1,92.33,92.06,92.26,23627.0,81.8309,82.0352,81.7953,81.973,23627.0
2020-10-14 11:30:00,92.29,92.4,92.19,92.29,18945.0,81.9997,82.0974,81.9108,81.9997,18945.0
2020-10-14 11:40:00,92.3,92.48,91.97,91.97,45589.0,82.0086,82.1685,81.7154,81.7154,45589.0
2020-10-14 11:50:00,91.94,92.08,91.9,92.03,15501.0,81.6887,81.8131,81.6532,81.7687,15501.0
2020-10-14 12:00:00,92.07,92.4,92.04,92.32,15010.0,81.8042,82.0974,81.7776,82.0264,15010.0
2020-10-14 12:10:00,92.32,92.33,91.95,92.01,80317.0,82.0264,82.0352,81.6976,81.7509,80317.0
2020-10-14 12:20:00,91.99,92.11,91.94,92.09,119822.0,81.7331,81.8398,81.6887,81.822,119822.0
2020-10-14 12:30:00,92.05,92.17,91.77,91.88,56677.0,81.7865,81.8931,81.5377,81.6354,56677.0
2020-10-14 12:40:00,91.88,92.04,91.88,92.0,23780.0,81.6354,81.7776,81.6354,81.742,23780.0
2020-10-14 12:50:00,92.0,92.04,91.92,91.95,95059.0,81.742,81.7776,81.671,81.6976,95059.0
2020-10-14 13:00:00,91.96,92.16,91.96,92.15,46078.0,81.7065,81.8842,81.7065,81.8753,46078.0
2020-10-14 13:10:00,92.17,92.26,92.07,92.07,27465.0,81.8931,81.973,81.8042,81.8042,27465.0
2020-10-14 13:20:00,92.09,92.1,91.79,91.79,19464.0,81.822,81.8309,81.5554,81.5554,19464.0
2020-10-14 13:30:00,91.79,91.94,91.7,91.87,18401.0,81.5554,81.6887,81.4755,81.6265,18401.0
2020-10-14 13:40:00,91.86,91.9,91.7,91.84,13886.0,81.6176,81.6532,81.4755,81.5999,13886.0
2020-10-14 13:50:00,91.84,91.86,91.76,91.76,16451.0,81.5999,81.6176,81.5288,81.5288,16451.0
2020-10-14 14:00:00,91.76,91.87,91.63,91.84,14504.0,81.5288,81.6265,81.4133,81.5999,14504.0
2020-10-14 14:10:00,91.83,91.85,91.76,91.8,16893.0,81.591,81.6088,81.5288,81.5643,16893.0
2020-10-14 14:20:00,91.8,91.91,91.75,91.88,15816.0,81.5643,81.6621,81.5199,81.6354,15816.0
2020-10-14 14:30:00,91.86,91.86,91.4,91.5,32354.0,81.6176,81.6176,81.2089,81.2978,32354.0
2020-10-14 14:40:00,91.5,91.66,91.49,91.59,21706.0,81.2978,81.4399,81.2889,81.3777,21706.0
2020-10-14 14:50:00,91.57,91.63,91.49,91.52,21005.0,81.36,81.4133,81.2889,81.3156,21005.0
2020-10-14 15:00:00,91.52,91.81,91.51,91.72,23401.0,81.3156,81.5732,81.3067,81.4933,23401.0
2020-10-14 15:10:00,91.7,91.7,91.46,91.55,68464.0,81.4755,81.4755,81.2622,81.3422,68464.0
2020-10-14 15:20:00,91.54,91.6,91.5,91.53,48976.0,81.3333,81.3866,81.2978,81.3244,48976.0
2020-10-14 15:30:00,91.53,91.67,91.5,91.58,85668.0,81.3244,81.4488,81.2978,81.3689,85668.0
2020-10-14 15:40:00,91.58,91.8,91.58,91.66,109621.0,81.3689,81.5643,81.3689,81.4399,109621.0
2020-10-14 15:50:00,91.65,91.77,91.24,91.28,256445.0,81.4311,81.5377,81.0668,81.1023,256445.0
2020-10-15 09:30:00,90.04,90.59,89.9,90.33,59501.0,80.0006,80.4892,79.8762,80.2582,59501.0
2020-10-15 09:40:00,90.27,90.82,90.18,90.6,34884.0,80.2049,80.6936,80.125,80.4981,34884.0
2020-10-15 09:50:00,90.61,91.03,90.36,90.93,39362.0,80.507,80.8802,80.2849,80.7913,39362.0
2020-10-15 10:00:00,90.94,91.34,90.94,91.22,50507.0,80.8002,81.1556,80.8002,81.049,50507.0
2020-10-15 10:10:00,91.19,91.63,91.01,91.52,62917.0,81.0223,81.4133,80.8624,81.3156,62917.0
2020-10-15 10:20:00,91.5,91.55,91.29,91.4,46093.0,81.2978,81.3422,81.1112,81.2089,46093.0
2020-10-15 10:30:00,91.41,91.46,91.04,91.37,29097.0,81.2178,81.2622,80.8891,81.1823,29097.0
2020-10-15 10:40:00,91.37,91.47,91.31,91.33,27462.0,81.1823,81.2711,81.129,81.1467,27462.0
2020-10-15 10:50:00,91.32,91.53,91.19,91.52,25527.0,81.1379,81.3244,81.0223,81.3156,25527.0
2020-10-15 11:00:00,91.52,91.93,91.41,91.86,27803.0,81.3156,81.6798,81.2178,81.6176,27803.0
2020-10-15 11:10:00,91.87,91.9,91.67,91.9,32094.0,81.6265,81.6532,81.4488,81.6532,32094.0
2020-10-15 11:20:00,91.9,91.9,91.55,91.6,21771.0,81.6532,81.6532,81.3422,81.3866,21771.0
2020-10-15 11:30:00,91.59,91.6,91.44,91.54,17517.0,81.3777,81.3866,81.2445,81.3333,17517.0
2020-10-15 11:40:00,91.53,91.83,91.52,91.8,22027.0,81.3244,81.591,81.3156,81.5643,22027.0
2020-10-15 11:50:00,91.8,92.27,91.79,91.92,77918.0,81.5643,81.9819,81.5554,81.671,77918.0
2020-10-15 12:00:00,91.86,91.91,91.75,91.83,15883.0,81.6176,81.6621,81.5199,81.591,15883.0
2020-10-15 12:10:00,91.88,91.92,91.76,91.76,13546.0,81.6354,81.671,81.5288,81.5288,13546.0
2020-10-15 12:20:00,91.78,91.91,91.69,91.78,10018.0,81.5466,81.6621,81.4666,81.5466,10018.0
2020-10-15 12:30:00,91.82,91.85,91.7,91.79,12404.0,81.5821,81.6088,81.4755,81.5554,12404.0
2020-10-15 12:40:00,91.77,91.91,91.67,91.85,12560.0,81.5377,81.6621,81.4488,81.6088,12560.0
2020-10-15 12:50:00,91.86,92.02,91.83,91.95,15421.0,81.6176,81.7598,81.591,81.6976,15421.0
2020-10-15 13:00:00,91.93,92.03,91.88,91.97,14800.0,81.6798,81.7687,81.6354,81.7154,14800.0
2020-10-15 13:10:00,92.01,92.14,91.97,92.05,15744.0,81.7509,81.8664,81.7154,81.7865,15744.0
2020-10-15 13:20:00,92.06,92.09,91.93,91.96,26016.0,81.7953,81.822,81.6798,81.7065,26016.0
2020-10-15 13:30:00,91.95,91.98,91.8,91.81,16932.0,81.6976,81.7243,81.5643,81.5732,16932.0
2020-10-15 13:40:00,91.81,92.0,91.78,91.88,20052.0,81.5732,81.742,81.5466,81.6354,20052.0
2020-10-15 13:50:00,91.86,91.89,91.81,91.87,11943.0,81.6176,81.6443,81.5732,81.6265,11943.0
2020-10-15 14:00:00,91.87,91.95,91.82,91.89,13262.0,81.6265,81.6976,81.5821,81.6443,13262.0
2020-10-15 14:10:00,91.87,91.93,91.78,91.9,15789.0,81.6265,81.6798,81.5466,81.6532,15789.0
2020-10-15 14:20:00,91.92,91.93,91.82,91.88,15992.0,81.671,81.6798,81.5821,81.6354,15992.0
2020-10-15 14:30:00,91.87,92.0,91.86,91.96,26323.0,81.6265,81.742,81.6176,81.7065,26323.0
2020-10-15 14:40:00,91.96,92.01,91.88,92.0,18214.0,81.7065,81.7509,81.6354,81.742,18214.0
2020-10-15 14:50:00,91.99,92.02,91.92,91.94,36816.0,81.7331,81.7598,81.671,81.6887,36816.0
2020-10-15 15:00:00,91.94,91.94,91.74,91.76,19635.0,81.6887,81.6887,81.511,81.5288,19635.0
2020-10-15 15:10:00,91.78,91.84,91.67,91.68,20298.0,81.5466,81.5999,81.4488,81.4577,20298.0
2020-10-15 15:20:00,91.7,91.87,91.68,91.84,18036.0,81.4755,81.6265,81.4577,81.5999,18036.0
2020-10-15 15:30:00,91.85,91.86,91.7,91.77,31443.0,81.6088,81.6176,81.4755,81.5377,31443.0
2020-10-15 15:40:00,91.75,91.91,91.45,91.57,36677.0,81.5199,81.6621,81.2534,81.36,36677.0
2020-10-15 15:50:00,91.61,91.77,91.57,91.7,116155.0,81.3955,81.5377,81.36,81.4755,116155.0
2020-10-16 09:30:00,91.82,92.6,91.82,92.1,101959.0,81.5821,82.2751,81.5821,81.8309,101959.0
2020-10-16 09:40:00,92.1,92.25,92.03,92.16,40950.0,81.8309,81.9642,81.7687,81.8842,40950.0
2020-10-16 09:50:00,92.15,92.42,91.88,92.35,50058.0,81.8753,82.1152,81.6354,82.053,50058.0
2020-10-16 10:00:00,92.38,92.64,92.29,92.55,88514.0,82.0797,82.3107,81.9997,82.2307,88514.0
2020-10-16 10:10:00,92.54,92.54,92.08,92.35,23281.0,82.2218,82.2218,81.8131,82.053,23281.0
2020-10-16 10:20:00,92.37,92.6,92.3,92.6,23408.0,82.0708,82.2751,82.0086,82.2751,23408.0
2020-10-16 10:30:00,92.62,92.81,92.49,92.62,27306.0,82.2929,82.4617,82.1774,82.2929,27306.0
2020-10-16 10:40:00,92.64,93.14,92.63,93.14,34598.0,82.3107,82.7549,82.3018,82.7549,34598.0
2020-10-16 10:50:00,93.15,93.27,92.95,92.99,50916.0,82.7638,82.8704,82.5861,82.6216,50916.0
2020-10-16 11:00:00,92.96,92.99,92.81,92.96,29896.0,82.595,82.6216,82.4617,82.595,29896.0
2020-10-16 11:10:00,92.91,93.1,92.82,93.01,15313.0,82.5506,82.7194,82.4706,82.6394,15313.0
2020-10-16 11:20:00,93.05,93.13,92.94,93.06,30064.0,82.675,82.746,82.5772,82.6838,30064.0
2020-10-16 11:30:00,93.06,93.2,92.95,93.2,15588.0,82.6838,82.8082,82.5861,82.8082,15588.0
2020-10-16 11:40:00,93.23,93.26,93.12,93.18,10808.0,82.8349,82.8615,82.7372,82.7905,10808.0
2020-10-16 11:50:00,93.18,93.2,92.98,93.03,14866.0,82.7905,82.8082,82.6128,82.6572,14866.0
2020-10-16 12:00:00,93.01,93.01,92.57,92.7,33602.0,82.6394,82.6394,82.2485,82.364,33602.0
2020-10-16 12:10:00,92.69,92.69,92.51,92.51,10209.0,82.3551,82.3551,82.1952,82.1952,10209.0
2020-10-16 12:20:00,92.52,92.64,92.51,92.63,8899.0,82.2041,82.3107,82.1952,82.3018,8899.0
2020-10-16 12:30:00,92.59,92.59,92.46,92.49,21495.0,82.2662,82.2662,82.1507,82.1774,21495.0
2020-10-16 12:40:00,92.48,92.53,92.4,92.53,22161.0,82.1685,82.2129,82.0974,82.2129,22161.0
2020-10-16 12:50:00,92.54,92.77,92.47,92.77,21609.0,82.2218,82.4262,82.1596,82.4262,21609.0
2020-10-16 13:00:00,92.78,92.81,92.61,92.62,26577.0,82.4351,82.4617,82.284,82.2929,26577.0
2020-10-16 13:10:00,92.58,92.72,92.5,92.72,15981.0,82.2574,82.3818,82.1863,82.3818,15981.0
2020-10-16 13:20:00,92.7,92.78,92.6,92.78,10629.0,82.364,82.4351,82.2751,82.4351,10629.0
2020-10-16 13:30:00,92.73,92.77,92.68,92.75,12160.0,82.3906,82.4262,82.3462,82.4084,12160.0
2020-10-16 13:40:00,92.74,92.78,92.54,92.61,15969.0,82.3995,82.4351,82.2218,82.284,15969.0
2020-10-16 13:50:00,92.62,92.77,92.59,92.77,14472.0,82.2929,82.4262,82.2662,82.4262,14472.0
2020-10-16 14:00:00,92.75,92.83,92.69,92.79,13372.0,82.4084,82.4795,82.3551,82.4439,13372.0
2020-10-16 14:10:00,92.79,92.9,92.77,92.89,13964.0,82.4439,82.5417,82.4262,82.5328,13964.0
2020-10-16 14:20:00,92.87,92.91,92.79,92.85,14318.0,82.515,82.5506,82.4439,82.4973,14318.0
2020-10-16 14:30:00,92.84,92.87,92.74,92.74,16197.0,82.4884,82.515,82.3995,82.3995,16197.0
2020-10-16 14:40:00,92.71,92.71,92.54,92.58,17378.0,82.3729,82.3729,82.2218,82.2574,17378.0
2020-10-16 14:50:00,92.56,92.7,92.52,92.7,20780.0,82.2396,82.364,82.2041,82.364,20780.0
2020-10-16 15:00:00,92.7,92.71,92.58,92.65,20365.0,82.364,82.3729,82.2574,82.3196,20365.0
2020-10-16 15:10:00,92.64,92.67,92.58,92.61,17020.0,82.3107,82.3373,82.2574,82.284,17020.0
2020-10-16 15:20:00,92.61,92.61,92.5,92.59,24321.0,82.284,82.284,82.1863,82.2662,24321.0
2020-10-16 15:30:00,92.58,92.79,92.54,92.75,40498.0,82.2574,82.4439,82.2218,82.4084,40498.0
2020-10-16 15:40:00,92.77,92.94,92.69,92.81,68965.0,82.4262,82.5772,82.3551,82.4617,68965.0
2020-10-16 15:50:00,92.81,92.87,92.55,92.6,172606.0,82.4617,82.515,82.2307,82.2751,172606.0
2020-10-19 09:30:00,92.12,92.55,91.96,92.48,40178.0,81.8487,82.2307,81.7065,82.1685,40178.0
2020-10-19 09:40:00,92.34,92.75,92.09,92.68,18855.0,82.0441,82.4084,81.822,82.3462,18855.0
2020-10-19 09:50:00,92.67,93.1,92.58,92.71,18764.0,82.3373,82.7194,82.2574,82.3729,18764.0
2020-10-19 10:00:00,92.66,92.66,91.95,92.03,18114.0,82.3284,82.3284,81.6976,81.7687,18114.0
2020-10-19 10:10:00,92.03,92.24,91.89,92.18,13983.0,81.7687,81.9553,81.6443,81.902,13983.0
2020-10-19 10:20:00,92.18,92.23,92.1,92.21,12129.0,81.902,81.9464,81.8309,81.9286,12129.0
2020-10-19 10:30:00,92.24,92.41,92.22,92.33,11273.0,81.9553,82.1063,81.9375,82.0352,11273.0
2020-10-19 10:40:00,92.3,92.46,92.09,92.13,11214.0,82.0086,82.1507,81.822,81.8575,11214.0
2020-10-19 10:50:00,92.15,92.29,92.09,92.28,10626.0,81.8753,81.9997,81.822,81.9908,10626.0
2020-10-19 11:00:00,92.23,92.27,91.9,91.92,13187.0,81.9464,81.9819,81.6532,81.671,13187.0
2020-10-19 11:10:00,91.91,91.96,91.77,91.79,9596.0,81.6621,81.7065,81.5377,81.5554,9596.0
2020-10-19 11:20:00,91.78,91.79,91.5,91.73,15888.0,81.5466,81.5554,81.2978,81.5021,15888.0
2020-10-19 11:30:00,91.74,91.85,91.62,91.71,9989.0,81.511,81.6088,81.4044,81.4844,9989.0
2020-10-19 11:40:00,91.69,91.87,91.69,91.76,12412.0,81.4666,81.6265,81.4666,81.5288,12412.0
2020-10-19 11:50:00,91.78,91.96,91.73,91.95,9837.0,81.5466,81.7065,81.5021,81.6976,9837.0
2020-10-19 12:00:00,91.93,92.02,91.79,91.97,12262.0,81.6798,81.7598,81.5554,81.7154,12262.0
2020-10-19 12:10:00,91.95,92.08,91.91,91.92,11191.0,81.6976,81.8131,81.6621,81.671,11191.0
2020-10-19 12:20:00,91.92,91.97,91.87,91.92,8198.0,81.671,81.7154,81.6265,81.671,8198.0
2020-10-19 12:30:00,91.93,91.96,91.82,91.85,12986.0,81.6798,81.7065,81.5821,81.6088,12986.0
2020-10-19 12:40:00,91.87,92.01,91.85,91.96,11053.0,81.6265,81.7509,81.6088,81.7065,11053.0
2020-10-19 12:50:00,91.97,91.97,91.75,91.75,16432.0,81.7154,81.7154,81.5199,81.5199,16432.0
2020-10-19 13:00:00,91.72,91.74,91.55,91.58,13366.0,81.4933,81.511,81.3422,81.3689,13366.0
2020-10-19 13:10:00,91.6,91.78,91.6,91.63,8217.0,81.3866,81.5466,81.3866,81.4133,8217.0
2020-10-19 13:20:00,91.65,91.69,91.58,91.68,13858.0,81.4311,81.4666,81.3689,81.4577,13858.0
2020-10-19 13:30:00,91.68,91.68,91.48,91.62,12294.0,81.4577,81.4577,81.28,81.4044,12294.0
2020-10-19 13:40:00,91.62,91.63,91.48,91.56,10703.0,81.4044,81.4133,81.28,81.3511,10703.0
2020-10-19 13:50:00,91.56,91.64,91.47,91.55,21933.0,81.3511,81.4222,81.2711,81.3422,21933.0
2020-10-19 14:00:00,91.55,91.58,91.39,91.58,21138.0,81.3422,81.3689,81.2,81.3689,21138.0
2020-10-19 14:10:00,91.62,91.83,91.6,91.78,20031.0,81.4044,81.591,81.3866,81.5466,20031.0
2020-10-19 14:20:00,91.78,91.86,91.75,91.84,14799.0,81.5466,81.6176,81.5199,81.5999,14799.0
2020-10-19 14:30:00,91.84,91.85,91.56,91.62,19717.0,81.5999,81.6088,81.3511,81.4044,19717.0
2020-10-19 14:40:00,91.62,91.62,91.37,91.41,15788.0,81.4044,81.4044,81.1823,81.2178,15788.0
2020-10-19 14:50:00,91.35,91.39,91.18,91.2,20132.0,81.1645,81.2,81.0135,81.0312,20132.0
2020-10-19 15:00:00,91.25,91.38,91.17,91.31,22393.0,81.0757,81.1912,81.0046,81.129,22393.0
2020-10-19 15:10:00,91.3,91.52,91.05,91.25,24367.0,81.1201,81.3156,80.898,81.0757,24367.0
2020-10-19 15:20:00,91.23,91.4,91.18,91.39,27482.0,81.0579,81.2089,81.0135,81.2,27482.0
2020-10-19 15:30:00,91.39,91.61,91.35,91.6,38976.0,81.2,81.3955,81.1645,81.3866,38976.0
2020-10-19 15:40:00,91.59,91.65,91.33,91.39,39555.0,81.3777,81.4311,81.1467,81.2,39555.0
2020-10-19 15:50:00,91.36,91.5,91.11,91.37,135335.0,81.1734,81.2978,80.9513,81.1823,135335.0
2020-10-20 09:30:00,92.25,92.53,91.83,92.38,35288.0,81.9642,82.2129,81.591,82.0797,35288.0
2020-10-20 09:40:00,92.35,92.53,92.2,92.29,17993.0,82.053,82.2129,81.9197,81.9997,17993.0
2020-10-20 09:50:00,92.28,92.42,92.1,92.33,17418.0,81.9908,82.1152,81.8309,82.0352,17418.0
2020-10-20 10:00:00,92.39,92.51,92.07,92.1,14121.0,82.0885,82.1952,81.8042,81.8309,14121.0
2020-10-20 10:10:00,92.09,92.09,91.82,91.85,22288.0,81.822,81.822,81.5821,81.6088,22288.0
2020-10-20 10:20:00,91.85,91.87,91.67,91.76,13683.0,81.6088,81.6265,81.4488,81.5288,13683.0
2020-10-20 10:30:00,91.76,91.81,91.58,91.6,12455.0,81.5288,81.5732,81.3689,81.3866,12455.0
2020-10-20 10:40:00,91.56,91.88,91.53,91.8,20454.0,81.3511,81.6354,81.3244,81.5643,20454.0
2020-10-20 10:50:00,91.88,91.93,91.43,91.47,19112.0,81.6354,81.6798,81.2356,81.2711,19112.0
2020-10-20 11:00:00,91.44,91.45,91.04,91.18,14301.0,81.2445,81.2534,80.8891,81.0135,14301.0
2020-10-20 11:10:00,91.18,91.2,90.92,90.93,16227.0,81.0135,81.0312,80.7825,80.7913,16227.0
2020-10-20 11:20:00,90.98,91.35,90.93,91.14,16888.0,80.8358,81.1645,80.7913,80.9779,16888.0
2020-10-20 11:30:00,91.2,91.23,91.04,91.14,13313.0,81.0312,81.0579,80.8891,80.9779,13313.0
2020-10-20 11:40:00,91.11,91.28,91.11,91.28,13291.0,80.9513,81.1023,80.9513,81.1023,13291.0
2020-10-20 11:50:00,91.27,91.34,91.24,91.3,12153.0,81.0934,81.1556,81.0668,81.1201,12153.0
2020-10-20 12:00:00,91.3,91.54,91.3,91.51,12223.0,81.1201,81.3333,81.1201,81.3067,12223.0
2020-10-20 12:10:00,91.46,91.51,91.31,91.34,9279.0,81.2622,81.3067,81.129,81.1556,9279.0
2020-10-20 12:20:00,91.34,91.35,91.2,91.22,13279.0,81.1556,81.1645,81.0312,81.049,13279.0
2020-10-20 12:30:00,91.21,91.76,91.2,91.66,20300.0,81.0401,81.5288,81.0312,81.4399,20300.0
2020-10-20 12:40:00,91.66,91.77,91.56,91.64,12840.0,81.4399,81.5377,81.3511,81.4222,12840.0
2020-10-20 12:50:00,91.6,91.73,91.54,91.73,12229.0,81.3866,81.5021,81.3333,81.5021,12229.0
2020-10-20 13:00:00,91.75,91.8,91.67,91.67,13178.0,81.5199,81.5643,81.4488,81.4488,13178.0
2020-10-20 13:10:00,91.68,91.76,91.58,91.75,15075.0,81.4577,81.5288,81.3689,81.5199,15075.0
2020-10-20 13:20:00,91.75,92.11,91.73,92.05,13950.0,81.5199,81.8398,81.5021,81.7865,13950.0
2020-10-20 13:30:00,92.06,92.2,92.02,92.12,17337.0,81.7953,81.9197,81.7598,81.8487,17337.0
2020-10-20 13:40:00,92.11,92.15,91.9,91.91,18004.0,81.8398,81.8753,81.6532,81.6621,18004.0
2020-10-20 13:50:00,91.91,91.95,91.61,91.63,7627.0,81.6621,81.6976,81.3955,81.4133,7627.0
2020-10-20 14:00:00,91.66,91.74,91.55,91.66,11635.0,81.4399,81.511,81.3422,81.4399,11635.0
2020-10-20 14:10:00,91.65,91.71,91.59,91.71,11801.0,81.4311,81.4844,81.3777,81.4844,11801.0
2020-10-20 14:20:00,91.73,91.78,91.55,91.55,11966.0,81.5021,81.5466,81.3422,81.3422,11966.0
2020-10-20 14:30:00,91.57,91.62,91.5,91.51,10378.0,81.36,81.4044,81.2978,81.3067,10378.0
2020-10-20 14:40:00,91.5,91.63,91.47,91.53,8296.0,81.2978,81.4133,81.2711,81.3244,8296.0
2020-10-20 14:50:00,91.5,91.56,91.44,91.46,13053.0,81.2978,81.3511,81.2445,81.2622,13053.0
2020-10-20 15:00:00,91.46,91.52,91.12,91.15,11821.0,81.2622,81.3156,80.9602,80.9868,11821.0
2020-10-20 15:10:00,91.13,91.17,90.93,91.12,25097.0,80.969,81.0046,80.7913,80.9602,25097.0
2020-10-20 15:20:00,91.1,91.71,91.08,91.7,64540.0,80.9424,81.4844,80.9246,81.4755,64540.0
2020-10-20 15:30:00,91.7,91.77,91.27,91.34,44510.0,81.4755,81.5377,81.0934,81.1556,44510.0
2020-10-20 15:40:00,91.35,91.72,91.35,91.4,37630.0,81.1645,81.4933,81.1645,81.2089,37630.0
2020-10-20 15:50:00,91.38,91.47,91.04,91.08,130419.0,81.1912,81.2711,80.8891,80.9246,130419.0
2020-10-21 09:30:00,90.92,91.42,90.91,91.4,29638.0,80.7825,81.2267,80.7736,81.2089,29638.0
2020-10-21 09:40:00,91.4,91.87,91.4,91.68,15471.0,81.2089,81.6265,81.2089,81.4577,15471.0
2020-10-21 09:50:00,91.68,91.75,91.55,91.6,14224.0,81.4577,81.5199,81.3422,81.3866,14224.0
2020-10-21 10:00:00,91.58,91.76,91.51,91.64,24000.0,81.3689,81.5288,81.3067,81.4222,24000.0
2020-10-21 10:10:00,91.62,91.74,91.49,91.62,13503.0,81.4044,81.511,81.2889,81.4044,13503.0
2020-10-21 10:20:00,91.61,91.74,91.57,91.62,15048.0,81.3955,81.511,81.36,81.4044,15048.0
2020-10-21 10:30:00,91.56,91.59,91.31,91.37,15005.0,81.3511,81.3777,81.129,81.1823,15005.0
2020-10-21 10:40:00,91.37,91.43,91.09,91.09,15620.0,81.1823,81.2356,80.9335,80.9335,15620.0
2020-10-21 10:50:00,91.04,91.06,90.76,90.81,28665.0,80.8891,80.9068,80.6403,80.6847,28665.0
2020-10-21 11:00:00,90.75,90.91,90.71,90.91,19856.0,80.6314,80.7736,80.5959,80.7736,19856.0
2020-10-21 11:10:00,90.89,90.96,90.78,90.89,26994.0,80.7558,80.818,80.6581,80.7558,26994.0
2020-10-21 11:20:00,90.92,90.92,90.52,90.63,23004.0,80.7825,80.7825,80.4271,80.5248,23004.0
2020-10-21 11:30:00,90.66,90.9,90.64,90.77,20510.0,80.5514,80.7647,80.5337,80.6492,20510.0
2020-10-21 11:40:00,90.76,90.76,90.35,90.41,25003.0,80.6403,80.6403,80.276,80.3293,25003.0
2020-10-21 11:50:00,90.35,90.57,90.3,90.47,22978.0,80.276,80.4715,80.2316,80.3826,22978.0
2020-10-21 12:00:00,90.48,90.69,90.48,90.68,12774.0,80.3915,80.5781,80.3915,80.5692,12774.0
2020-10-21 12:10:00,90.68,90.68,90.49,90.6,18868.0,80.5692,80.5692,80.4004,80.4981,18868.0
2020-10-21 12:20:00,90.6,91.19,90.6,90.91,23962.0,80.4981,81.0223,80.4981,80.7736,23962.0
2020-10-21 12:30:00,90.92,91.04,90.73,91.03,15908.0,80.7825,80.8891,80.6136,80.8802,15908.0
2020-10-21 12:40:00,91.04,91.14,90.93,90.97,16944.0,80.8891,80.9779,80.7913,80.8269,16944.0
2020-10-21 12:50:00,90.97,91.12,90.95,91.09,18001.0,80.8269,80.9602,80.8091,80.9335,18001.0
2020-10-21 13:00:00,91.07,91.21,91.02,91.11,20770.0,80.9157,81.0401,80.8713,80.9513,20770.0
2020-10-21 13:10:00,91.1,91.33,91.1,91.28,17576.0,80.9424,81.1467,80.9424,81.1023,17576.0
2020-10-21 13:20:00,91.26,91.27,91.17,91.2,14154.0,81.0845,81.0934,81.0046,81.0312,14154.0
2020-10-21 13:30:00,91.21,91.24,91.09,91.09,20161.0,81.0401,81.0668,80.9335,80.9335,20161.0
2020-10-21 13:40:00,91.09,91.24,91.06,91.2,14992.0,80.9335,81.0668,80.9068,81.0312,14992.0
2020-10-21 13:50:00,91.22,91.37,91.15,91.2,10798.0,81.049,81.1823,80.9868,81.0312,10798.0
2020-10-21 14:00:00,91.21,91.33,91.18,91.33,10080.0,81.0401,81.1467,81.0135,81.1467,10080.0
2020-10-21 14:10:00,91.32,91.4,91.2,91.3,9767.0,81.1379,81.2089,81.0312,81.1201,9767.0
2020-10-21 14:20:00,91.3,91.42,91.24,91.27,12317.0,81.1201,81.2267,81.0668,81.0934,12317.0
2020-10-21 14:30:00,91.27,91.33,91.18,91.25,12358.0,81.0934,81.1467,81.0135,81.0757,12358.0
2020-10-21 14:40:00,91.25,91.33,91.15,91.2,13712.0,81.0757,81.1467,80.9868,81.0312,13712.0
2020-10-21 14:50:00,91.18,91.3,91.15,91.25,17435.0,81.0135,81.1201,80.9868,81.0757,17435.0
2020-10-21 15:00:00,91.26,91.36,91.07,91.16,22200.0,81.0845,81.1734,80.9157,80.9957,22200.0
2020-10-21 15:10:00,91.16,91.22,91.05,91.22,37579.0,80.9957,81.049,80.898,81.049,37579.0
2020-10-21 15:20:00,91.2,91.29,91.17,91.27,22989.0,81.0312,81.1112,81.0046,81.0934,22989.0
2020-10-21 15:30:00,91.25,91.3,91.04,91.19,51436.0,81.0757,81.1201,80.8891,81.0223,51436.0
2020-10-21 15:40:00,91.19,91.22,90.76,90.83,60231.0,81.0223,81.049,80.6403,80.7025,60231.0
2020-10-21 15:50:00,90.8,90.99,90.73,90.76,196148.0,80.6758,80.8446,80.6136,80.6403,196148.0
2020-10-22 09:30:00,90.79,90.85,90.11,90.2,27058.0,80.6669,80.7203,80.0628,80.1427,27058.0
2020-10-22 09:40:00,90.33,90.58,90.18,90.29,12064.0,80.2582,80.4804,80.125,80.2227,12064.0
2020-10-22 09:50:00,90.29,90.56,90.17,90.47,10414.0,80.2227,80.4626,80.1161,80.3826,10414.0
2020-10-22 10:00:00,90.47,90.8,90.35,90.54,21482.0,80.3826,80.6758,80.276,80.4448,21482.0
2020-10-22 10:10:00,90.61,90.72,90.36,90.62,12815.0,80.507,80.6048,80.2849,80.5159,12815.0
2020-10-22 10:20:00,90.62,90.76,90.36,90.37,16793.0,80.5159,80.6403,80.2849,80.2938,16793.0
2020-10-22 10:30:00,90.36,90.7,90.26,90.69,14910.0,80.2849,80.587,80.196,80.5781,14910.0
2020-10-22 10:40:00,90.66,90.9,90.46,90.88,14095.0,80.5514,80.7647,80.3737,80.7469,14095.0
2020-10-22 10:50:00,90.92,91.35,90.83,91.3,27364.0,80.7825,81.1645,80.7025,81.1201,27364.0
2020-10-22 11:00:00,91.29,91.44,91.24,91.4,7548.0,81.1112,81.2445,81.0668,81.2089,7548.0
2020-10-22 11:10:00,91.47,91.75,91.4,91.52,17632.0,81.2711,81.5199,81.2089,81.3156,17632.0
2020-10-22 11:20:00,91.55,91.58,91.33,91.33,14098.0,81.3422,81.3689,81.1467,81.1467,14098.0
2020-10-22 11:30:00,91.33,91.52,91.29,91.38,11596.0,81.1467,81.3156,81.1112,81.1912,11596.0
2020-10-22 11:40:00,91.37,91.41,91.22,91.3,6021.0,81.1823,81.2178,81.049,81.1201,6021.0
2020-10-22 11:50:00,91.32,91.35,91.13,91.2,6975.0,81.1379,81.1645,80.969,81.0312,6975.0
2020-10-22 12:00:00,91.18,91.34,91.14,91.21,6361.0,81.0135,81.1556,80.9779,81.0401,6361.0
2020-10-22 12:10:00,91.25,91.45,91.17,91.32,4895.0,81.0757,81.2534,81.0046,81.1379,4895.0
2020-10-22 12:20:00,91.33,91.36,91.24,91.3,12167.0,81.1467,81.1734,81.0668,81.1201,12167.0
2020-10-22 12:30:00,91.28,91.37,91.21,91.36,7188.0,81.1023,81.1823,81.0401,81.1734,7188.0
2020-10-22 12:40:00,91.34,91.57,91.27,91.57,4615.0,81.1556,81.36,81.0934,81.36,4615.0
2020-10-22 12:50:00,91.53,91.53,91.32,91.38,5545.0,81.3244,81.3244,81.1379,81.1912,5545.0
2020-10-22 13:00:00,91.35,91.44,91.3,91.44,6580.0,81.1645,81.2445,81.1201,81.2445,6580.0
2020-10-22 13:10:00,91.45,91.55,91.41,91.46,7302.0,81.2534,81.3422,81.2178,81.2622,7302.0
2020-10-22 13:20:00,91.43,91.46,91.3,91.31,3210.0,81.2356,81.2622,81.1201,81.129,3210.0
2020-10-22 13:30:00,91.33,91.36,91.26,91.28,7818.0,81.1467,81.1734,81.0845,81.1023,7818.0
2020-10-22 13:40:00,91.28,91.36,91.21,91.35,7368.0,81.1023,81.1734,81.0401,81.1645,7368.0
2020-10-22 13:50:00,91.38,91.58,91.32,91.58,8325.0,81.1912,81.3689,81.1379,81.3689,8325.0
2020-10-22 14:00:00,91.62,91.75,91.57,91.66,11398.0,81.4044,81.5199,81.36,81.4399,11398.0
2020-10-22 14:10:00,91.68,91.87,91.64,91.86,9948.0,81.4577,81.6265,81.4222,81.6176,9948.0
2020-10-22 14:20:00,91.87,91.95,91.83,91.85,4052.0,81.6265,81.6976,81.591,81.6088,4052.0
2020-10-22 14:30:00,91.83,91.93,91.61,91.62,15943.0,81.591,81.6798,81.3955,81.4044,15943.0
2020-10-22 14:40:00,91.69,91.75,91.59,91.7,10774.0,81.4666,81.5199,81.3777,81.4755,10774.0
2020-10-22 14:50:00,91.71,91.73,91.57,91.59,6347.0,81.4844,81.5021,81.36,81.3777,6347.0
2020-10-22 15:00:00,91.63,91.64,91.36,91.36,9893.0,81.4133,81.4222,81.1734,81.1734,9893.0
2020-10-22 15:10:00,91.38,91.6,91.38,91.57,13369.0,81.1912,81.3866,81.1912,81.36,13369.0
2020-10-22 15:20:00,91.57,91.63,91.51,91.62,11581.0,81.36,81.4133,81.3067,81.4044,11581.0
2020-10-22 15:30:00,91.62,91.82,91.6,91.71,22639.0,81.4044,81.5821,81.3866,81.4844,22639.0
2020-10-22 15:40:00,91.7,91.82,91.66,91.78,18486.0,81.4755,81.5821,81.4399,81.5466,18486.0
2020-10-22 15:50:00,91.79,91.9,91.57,91.69,83548.0,81.5554,81.6532,81.36,81.4666,83548.0
2020-10-23 09:30:00,92.44,92.66,92.14,92.26,34230.0,82.133,82.3284,81.8664,81.973,34230.0
2020-10-23 09:40:00,92.31,92.34,91.95,91.99,11481.0,82.0175,82.0441,81.6976,81.7331,11481.0
2020-10-23 09:50:00,91.92,92.03,91.63,91.64,21027.0,81.671,81.7687,81.4133,81.4222,21027.0
2020-10-23 10:00:00,91.66,91.71,91.5,91.68,23759.0,81.4399,81.4844,81.2978,81.4577,23759.0
2020-10-23 10:10:00,91.7,91.71,91.31,91.36,10510.0,81.4755,81.4844,81.129,81.1734,10510.0
2020-10-23 10:20:00,91.34,91.75,91.34,91.68,10019.0,81.1556,81.5199,81.1556,81.4577,10019.0
2020-10-23 10:30:00,91.67,92.07,91.61,92.06,12699.0,81.4488,81.8042,81.3955,81.7953,12699.0
2020-10-23 10:40:00,92.06,92.23,91.86,92.06,11152.0,81.7953,81.9464,81.6176,81.7953,11152.0
2020-10-23 10:50:00,92.0,92.0,91.63,91.7,6835.0,81.742,81.742,81.4133,81.4755,6835.0
2020-10-23 11:00:00,91.7,91.76,91.6,91.67,11036.0,81.4755,81.5288,81.3866,81.4488,11036.0
2020-10-23 11:10:00,91.7,91.85,91.65,91.73,9836.0,81.4755,81.6088,81.4311,81.5021,9836.0
2020-10-23 11:20:00,91.69,91.71,91.38,91.45,12974.0,81.4666,81.4844,81.1912,81.2534,12974.0
2020-10-23 11:30:00,91.45,91.8,91.4,91.75,8340.0,81.2534,81.5643,81.2089,81.5199,8340.0
2020-10-23 11:40:00,91.74,91.75,91.52,91.56,9834.0,81.511,81.5199,81.3156,81.3511,9834.0
2020-10-23 11:50:00,91.53,91.61,91.45,91.49,9625.0,81.3244,81.3955,81.2534,81.2889,9625.0
2020-10-23 12:00:00,91.5,91.65,91.44,91.51,7741.0,81.2978,81.4311,81.2445,81.3067,7741.0
2020-10-23 12:10:00,91.55,91.55,91.24,91.27,11925.0,81.3422,81.3422,81.0668,81.0934,11925.0
2020-10-23 12:20:00,91.23,91.36,91.16,91.31,14606.0,81.0579,81.1734,80.9957,81.129,14606.0
2020-10-23 12:30:00,91.31,91.31,91.19,91.23,7188.0,81.129,81.129,81.0223,81.0579,7188.0
2020-10-23 12:40:00,91.24,91.25,91.09,91.16,6701.0,81.0668,81.0757,80.9335,80.9957,6701.0
2020-10-23 12:50:00,91.17,91.17,90.91,90.95,8610.0,81.0046,81.0046,80.7736,80.8091,8610.0
2020-10-23 13:00:00,90.91,91.12,90.91,91.0,8735.0,80.7736,80.9602,80.7736,80.8535,8735.0
2020-10-23 13:10:00,91.03,91.24,90.98,91.2,12874.0,80.8802,81.0668,80.8358,81.0312,12874.0
2020-10-23 13:20:00,91.19,91.46,91.18,91.45,11184.0,81.0223,81.2622,81.0135,81.2534,11184.0
2020-10-23 13:30:00,91.45,91.52,91.4,91.46,22255.0,81.2534,81.3156,81.2089,81.2622,22255.0
2020-10-23 13:40:00,91.46,91.49,91.36,91.43,13206.0,81.2622,81.2889,81.1734,81.2356,13206.0
2020-10-23 13:50:00,91.42,91.45,91.38,91.4,12032.0,81.2267,81.2534,81.1912,81.2089,12032.0
2020-10-23 14:00:00,91.4,91.53,91.38,91.43,13236.0,81.2089,81.3244,81.1912,81.2356,13236.0
2020-10-23 14:10:00,91.41,91.61,91.41,91.48,9922.0,81.2178,81.3955,81.2178,81.28,9922.0
2020-10-23 14:20:00,91.5,91.53,91.41,91.45,6663.0,81.2978,81.3244,81.2178,81.2534,6663.0
2020-10-23 14:30:00,91.45,91.51,91.38,91.43,13780.0,81.2534,81.3067,81.1912,81.2356,13780.0
2020-10-23 14:40:00,91.43,91.5,91.4,91.49,18725.0,81.2356,81.2978,81.2089,81.2889,18725.0
2020-10-23 14:50:00,91.5,91.56,91.48,91.52,15923.0,81.2978,81.3511,81.28,81.3156,15923.0
2020-10-23 15:00:00,91.49,91.56,91.48,91.56,12951.0,81.2889,81.3511,81.28,81.3511,12951.0
2020-10-23 15:10:00,91.55,91.65,91.5,91.56,13460.0,81.3422,81.4311,81.2978,81.3511,13460.0
2020-10-23 15:20:00,91.56,91.58,91.49,91.51,18585.0,81.3511,81.3689,81.2889,81.3067,18585.0
2020-10-23 15:30:00,91.53,91.57,91.49,91.56,17561.0,81.3244,81.36,81.2889,81.3511,17561.0
2020-10-23 15:40:00,91.55,91.62,91.52,91.56,26281.0,81.3422,81.4044,81.3156,81.3511,26281.0
2020-10-23 15:50:00,91.55,91.55,91.1,91.24,122255.0,81.3422,81.3422,80.9424,81.0668,122255.0
2020-10-26 09:30:00,90.57,90.69,90.32,90.32,64514.0,80.4715,80.5781,80.2494,80.2494,64514.0
2020-10-26 09:40:00,90.32,90.32,89.97,90.13,31931.0,80.2494,80.2494,79.9384,80.0805,31931.0
2020-10-26 09:50:00,90.17,90.43,90.08,90.24,19507.0,80.1161,80.3471,80.0361,80.1783,19507.0
2020-10-26 10:00:00,90.28,90.39,90.12,90.35,23206.0,80.2138,80.3115,80.0717,80.276,23206.0
2020-10-26 10:10:00,90.35,90.47,90.28,90.4,16819.0,80.276,80.3826,80.2138,80.3204,16819.0
2020-10-26 10:20:00,90.4,90.43,90.21,90.31,17813.0,80.3204,80.3471,80.1516,80.2405,17813.0
2020-10-26 10:30:00,90.24,90.35,89.9,90.01,30520.0,80.1783,80.276,79.8762,79.9739,30520.0
2020-10-26 10:40:00,89.95,89.98,89.55,89.68,48188.0,79.9206,79.9473,79.5652,79.6807,48188.0
2020-10-26 10:50:00,89.66,89.9,89.53,89.84,19764.0,79.6629,79.8762,79.5474,79.8229,19764.0
2020-10-26 11:00:00,89.84,89.93,89.67,89.8,47515.0,79.8229,79.9028,79.6718,79.7873,47515.0
2020-10-26 11:10:00,89.84,90.1,89.66,89.74,22698.0,79.8229,80.0539,79.6629,79.734,22698.0
2020-10-26 11:20:00,89.7,89.97,89.6,89.9,27481.0,79.6985,79.9384,79.6096,79.8762,27481.0
2020-10-26 11:30:00,89.9,90.17,89.81,90.16,23668.0,79.8762,80.1161,79.7962,80.1072,23668.0
2020-10-26 11:40:00,90.13,90.6,90.09,90.6,26529.0,80.0805,80.4981,80.045,80.4981,26529.0
2020-10-26 11:50:00,90.59,90.83,90.48,90.83,33507.0,80.4892,80.7025,80.3915,80.7025,33507.0
2020-10-26 12:00:00,90.81,90.89,90.66,90.66,20869.0,80.6847,80.7558,80.5514,80.5514,20869.0
2020-10-26 12:10:00,90.66,90.71,90.58,90.61,22537.0,80.5514,80.5959,80.4804,80.507,22537.0
2020-10-26 12:20:00,90.62,90.73,90.53,90.68,18463.0,80.5159,80.6136,80.4359,80.5692,18463.0
2020-10-26 12:30:00,90.64,90.64,90.35,90.41,13018.0,80.5337,80.5337,80.276,80.3293,13018.0
2020-10-26 12:40:00,90.39,90.43,90.23,90.35,14537.0,80.3115,80.3471,80.1694,80.276,14537.0
2020-10-26 12:50:00,90.32,90.4,90.17,90.32,18254.0,80.2494,80.3204,80.1161,80.2494,18254.0
2020-10-26 13:00:00,90.3,90.34,90.16,90.25,14905.0,80.2316,80.2671,80.1072,80.1872,14905.0
2020-10-26 13:10:00,90.28,90.36,89.96,89.96,13249.0,80.2138,80.2849,79.9295,79.9295,13249.0
2020-10-26 13:20:00,89.96,90.17,89.91,90.1,18031.0,79.9295,80.1161,79.8851,80.0539,18031.0
2020-10-26 13:30:00,90.08,90.22,89.93,90.19,17364.0,80.0361,80.1605,79.9028,80.1338,17364.0
2020-10-26 13:40:00,90.2,90.24,90.09,90.22,19018.0,80.1427,80.1783,80.045,80.1605,19018.0
2020-10-26 13:50:00,90.18,90.36,90.17,90.34,23106.0,80.125,80.2849,80.1161,80.2671,23106.0
2020-10-26 14:00:00,90.34,90.63,90.26,90.55,20959.0,80.2671,80.5248,80.196,80.4537,20959.0
2020-10-26 14:10:00,90.57,90.62,90.41,90.56,16337.0,80.4715,80.5159,80.3293,80.4626,16337.0
2020-10-26 14:20:00,90.47,90.7,90.37,90.58,9388.0,80.3826,80.587,80.2938,80.4804,9388.0
2020-10-26 14:30:00,90.58,90.58,90.29,90.31,15745.0,80.4804,80.4804,80.2227,80.2405,15745.0
2020-10-26 14:40:00,90.31,90.44,90.28,90.38,18285.0,80.2405,80.356,80.2138,80.3027,18285.0
2020-10-26 14:50:00,90.39,90.59,90.39,90.39,16920.0,80.3115,80.4892,80.3115,80.3115,16920.0
2020-10-26 15:00:00,90.42,90.52,90.34,90.41,21694.0,80.3382,80.4271,80.2671,80.3293,21694.0
2020-10-26 15:10:00,90.44,90.52,90.35,90.5,24248.0,80.356,80.4271,80.276,80.4093,24248.0
2020-10-26 15:20:00,90.5,90.71,90.5,90.54,19195.0,80.4093,80.5959,80.4093,80.4448,19195.0
2020-10-26 15:30:00,90.54,90.67,90.47,90.54,23176.0,80.4448,80.5603,80.3826,80.4448,23176.0
2020-10-26 15:40:00,90.54,90.59,90.42,90.48,96540.0,80.4448,80.4892,80.3382,80.3915,96540.0
2020-10-26 15:50:00,90.48,90.89,90.46,90.85,131008.0,80.3915,80.7558,80.3737,80.7203,131008.0
2020-10-27 09:30:00,90.58,90.85,90.23,90.26,32426.0,80.4804,80.7203,80.1694,80.196,32426.0
2020-10-27 09:40:00,90.3,90.3,89.82,90.06,15530.0,80.2316,80.2316,79.8051,80.0183,15530.0
2020-10-27 09:50:00,90.0,90.6,90.0,90.41,15906.0,79.965,80.4981,79.965,80.3293,15906.0
2020-10-27 10:00:00,90.43,90.88,90.35,90.85,18112.0,80.3471,80.7469,80.276,80.7203,18112.0
2020-10-27 10:10:00,90.78,90.87,90.5,90.54,8832.0,80.6581,80.738,80.4093,80.4448,8832.0
2020-10-27 10:20:00,90.47,90.5,90.2,90.4,12276.0,80.3826,80.4093,80.1427,80.3204,12276.0
2020-10-27 10:30:00,90.4,90.44,90.19,90.36,11720.0,80.3204,80.356,80.1338,80.2849,11720.0
2020-10-27 10:40:00,90.33,90.36,90.08,90.18,14947.0,80.2582,80.2849,80.0361,80.125,14947.0
2020-10-27 10:50:00,90.2,90.2,89.97,90.06,15829.0,80.1427,80.1427,79.9384,80.0183,15829.0
2020-10-27 11:00:00,90.07,90.17,89.97,90.16,17472.0,80.0272,80.1161,79.9384,80.1072,17472.0
2020-10-27 11:10:00,90.12,90.35,90.1,90.11,19244.0,80.0717,80.276,80.0539,80.0628,19244.0
2020-10-27 11:20:00,90.11,90.13,89.8,89.91,24406.0,80.0628,80.0805,79.7873,79.8851,24406.0
2020-10-27 11:30:00,89.91,89.93,89.65,89.92,33611.0,79.8851,79.9028,79.6541,79.894,33611.0
2020-10-27 11:40:00,89.92,89.95,89.65,89.84,35036.0,79.894,79.9206,79.6541,79.8229,35036.0
2020-10-27 11:50:00,89.84,89.99,89.74,89.93,14498.0,79.8229,79.9561,79.734,79.9028,14498.0
2020-10-27 12:00:00,89.95,90.09,89.88,90.04,12690.0,79.9206,80.045,79.8584,80.0006,12690.0
2020-10-27 12:10:00,90.06,90.06,89.94,89.99,12380.0,80.0183,80.0183,79.9117,79.9561,12380.0
2020-10-27 12:20:00,89.99,90.17,89.99,90.07,11332.0,79.9561,80.1161,79.9561,80.0272,11332.0
2020-10-27 12:30:00,90.06,90.16,89.88,89.92,11188.0,80.0183,80.1072,79.8584,79.894,11188.0
2020-10-27 12:40:00,89.91,89.92,89.81,89.87,14448.0,79.8851,79.894,79.7962,79.8495,14448.0
2020-10-27 12:50:00,89.86,89.92,89.78,89.91,19304.0,79.8406,79.894,79.7696,79.8851,19304.0
2020-10-27 13:00:00,89.91,89.99,89.82,89.85,11393.0,79.8851,79.9561,79.8051,79.8318,11393.0
2020-10-27 13:10:00,89.86,89.95,89.83,89.92,11344.0,79.8406,79.9206,79.814,79.894,11344.0
2020-10-27 13:20:00,89.92,90.27,89.81,90.23,17494.0,79.894,80.2049,79.7962,80.1694,17494.0
2020-10-27 13:30:00,90.23,90.36,90.01,90.06,23162.0,80.1694,80.2849,79.9739,80.0183,23162.0
2020-10-27 13:40:00,90.05,90.07,89.96,90.01,20198.0,80.0095,80.0272,79.9295,79.9739,20198.0
2020-10-27 13:50:00,90.0,90.05,89.93,89.96,15405.0,79.965,80.0095,79.9028,79.9295,15405.0
2020-10-27 14:00:00,89.97,89.99,89.85,89.85,24511.0,79.9384,79.9561,79.8318,79.8318,24511.0
2020-10-27 14:10:00,89.83,89.89,89.7,89.71,22814.0,79.814,79.8673,79.6985,79.7074,22814.0
2020-10-27 14:20:00,89.71,89.81,89.69,89.72,22343.0,79.7074,79.7962,79.6896,79.7163,22343.0
2020-10-27 14:30:00,89.72,89.79,89.65,89.67,25173.0,79.7163,79.7784,79.6541,79.6718,25173.0
2020-10-27 14:40:00,89.68,89.76,89.4,89.58,44333.0,79.6807,79.7518,79.4319,79.5919,44333.0
2020-10-27 14:50:00,89.58,89.81,89.57,89.8,26108.0,79.5919,79.7962,79.583,79.7873,26108.0
2020-10-27 15:00:00,89.8,89.83,89.63,89.65,49627.0,79.7873,79.814,79.6363,79.6541,49627.0
2020-10-27 15:10:00,89.67,89.85,89.67,89.82,40154.0,79.6718,79.8318,79.6718,79.8051,40154.0
2020-10-27 15:20:00,89.82,90.07,89.81,89.96,49387.0,79.8051,80.0272,79.7962,79.9295,49387.0
2020-10-27 15:30:00,89.97,90.05,89.71,89.83,47106.0,79.9384,80.0095,79.7074,79.814,47106.0
2020-10-27 15:40:00,89.86,89.86,89.28,89.37,70698.0,79.8406,79.8406,79.3253,79.4053,70698.0
2020-10-27 15:50:00,89.35,89.36,89.0,89.04,179360.0,79.3875,79.3964,79.0765,79.1121,179360.0
2020-10-28 09:30:00,87.75,88.39,87.63,88.24,38729.0,77.9659,78.5345,77.8593,78.4013,38729.0
2020-10-28 09:40:00,88.2,88.8,88.13,88.52,25571.0,78.3657,78.8988,78.3035,78.6501,25571.0
2020-10-28 09:50:00,88.5,88.8,88.42,88.65,21833.0,78.6323,78.8988,78.5612,78.7656,21833.0
2020-10-28 10:00:00,88.65,88.66,88.25,88.34,35673.0,78.7656,78.7744,78.4102,78.4901,35673.0
2020-10-28 10:10:00,88.34,88.57,88.12,88.15,25226.0,78.4901,78.6945,78.2947,78.3213,25226.0
2020-10-28 10:20:00,88.15,88.15,87.6,87.92,57400.0,78.3213,78.3213,77.8326,78.117,57400.0
2020-10-28 10:30:00,87.91,87.91,87.67,87.67,43260.0,78.1081,78.1081,77.8948,77.8948,43260.0
2020-10-28 10:40:00,87.73,87.77,87.41,87.47,21865.0,77.9481,77.9837,77.6638,77.7171,21865.0
2020-10-28 10:50:00,87.45,87.86,87.33,87.8,60239.0,77.6994,78.0636,77.5927,78.0103,60239.0
2020-10-28 11:00:00,87.75,87.81,87.41,87.73,32200.0,77.9659,78.0192,77.6638,77.9481,32200.0
2020-10-28 11:10:00,87.73,87.91,87.59,87.91,36596.0,77.9481,78.1081,77.8237,78.1081,36596.0
2020-10-28 11:20:00,87.95,88.12,87.87,87.97,31985.0,78.1436,78.2947,78.0725,78.1614,31985.0
2020-10-28 11:30:00,87.97,88.42,87.84,88.4,29994.0,78.1614,78.5612,78.0459,78.5434,29994.0
2020-10-28 11:40:00,88.39,88.7,88.34,88.53,19230.0,78.5345,78.81,78.4901,78.6589,19230.0
2020-10-28 11:50:00,88.54,88.95,88.52,88.8,18261.0,78.6678,79.0321,78.6501,78.8988,18261.0
2020-10-28 12:00:00,88.74,88.92,88.7,88.8,20242.0,78.8455,79.0055,78.81,78.8988,20242.0
2020-10-28 12:10:00,88.79,88.94,88.69,88.71,22244.0,78.8899,79.0232,78.8011,78.8189,22244.0
2020-10-28 12:20:00,88.71,88.8,88.61,88.7,18355.0,78.8189,78.8988,78.73,78.81,18355.0
2020-10-28 12:30:00,88.68,88.82,88.39,88.48,19437.0,78.7922,78.9166,78.5345,78.6145,19437.0
2020-10-28 12:40:00,88.45,88.56,88.35,88.37,30059.0,78.5879,78.6856,78.499,78.5168,30059.0
2020-10-28 12:50:00,88.33,88.43,88.23,88.38,22609.0,78.4812,78.5701,78.3924,78.5257,22609.0
2020-10-28 13:00:00,88.32,88.34,88.11,88.14,21205.0,78.4724,78.4901,78.2858,78.3124,21205.0
2020-10-28 13:10:00,88.14,88.36,88.1,88.36,30338.0,78.3124,78.5079,78.2769,78.5079,30338.0
2020-10-28 13:20:00,88.37,88.37,88.12,88.32,18442.0,78.5168,78.5168,78.2947,78.4724,18442.0
2020-10-28 13:30:00,88.34,88.39,88.11,88.21,20262.0,78.4901,78.5345,78.2858,78.3746,20262.0
2020-10-28 13:40:00,88.21,88.34,88.12,88.29,15001.0,78.3746,78.4901,78.2947,78.4457,15001.0
2020-10-28 13:50:00,88.23,88.29,88.11,88.26,16029.0,78.3924,78.4457,78.2858,78.419,16029.0
2020-10-28 14:00:00,88.22,88.26,88.04,88.14,24898.0,78.3835,78.419,78.2236,78.3124,24898.0
2020-10-28 14:10:00,88.12,88.18,87.93,88.04,26905.0,78.2947,78.348,78.1258,78.2236,26905.0
2020-10-28 14:20:00,88.01,88.38,88.01,88.23,19326.0,78.1969,78.5257,78.1969,78.3924,19326.0
2020-10-28 14:30:00,88.24,88.32,87.99,88.07,24041.0,78.4013,78.4724,78.1791,78.2502,24041.0
2020-10-28 14:40:00,88.06,88.38,88.04,88.33,15127.0,78.2413,78.5257,78.2236,78.4812,15127.0
2020-10-28 14:50:00,88.35,88.48,88.12,88.35,16157.0,78.499,78.6145,78.2947,78.499,16157.0
2020-10-28 15:00:00,88.35,88.42,88.2,88.31,25165.0,78.499,78.5612,78.3657,78.4635,25165.0
2020-10-28 15:10:00,88.32,88.48,88.24,88.38,46128.0,78.4724,78.6145,78.4013,78.5257,46128.0
2020-10-28 15:20:00,88.38,88.64,88.3,88.59,19903.0,78.5257,78.7567,78.4546,78.7122,19903.0
2020-10-28 15:30:00,88.58,88.77,88.33,88.34,21600.0,78.7034,78.8722,78.4812,78.4901,21600.0
2020-10-28 15:40:00,88.36,88.42,88.2,88.39,63696.0,78.5079,78.5612,78.3657,78.5345,63696.0
2020-10-28 15:50:00,88.37,88.37,87.89,88.01,289855.0,78.5168,78.5168,78.0903,78.1969,289855.0
2020-10-29 09:30:00,87.44,87.55,86.6,86.6,48808.0,77.6905,77.7882,76.9441,76.9441,48808.0
2020-10-29 09:40:00,86.6,87.87,86.51,87.63,27803.0,76.9441,78.0725,76.8642,77.8593,27803.0
2020-10-29 09:50:00,87.68,87.87,87.5,87.67,20621.0,77.9037,78.0725,77.7438,77.8948,20621.0
2020-10-29 10:00:00,87.74,87.74,87.28,87.49,22874.0,77.957,77.957,77.5483,77.7349,22874.0
2020-10-29 10:10:00,87.52,87.99,87.24,87.96,22231.0,77.7616,78.1791,77.5128,78.1525,22231.0
2020-10-29 10:20:00,88.02,88.18,87.92,88.15,15511.0,78.2058,78.348,78.117,78.3213,15511.0
2020-10-29 10:30:00,88.21,88.71,88.16,88.7,19287.0,78.3746,78.8189,78.3302,78.81,19287.0
2020-10-29 10:40:00,88.72,89.27,88.67,89.27,43651.0,78.8278,79.3164,78.7833,79.3164,43651.0
2020-10-29 10:50:00,89.27,89.43,89.14,89.33,32039.0,79.3164,79.4586,79.2009,79.3697,32039.0
2020-10-29 11:00:00,89.33,89.33,88.77,88.77,21766.0,79.3697,79.3697,78.8722,78.8722,21766.0
2020-10-29 11:10:00,88.79,89.01,88.69,88.99,12711.0,78.8899,79.0854,78.8011,79.0676,12711.0
2020-10-29 11:20:00,88.99,89.0,88.66,88.66,17425.0,79.0676,79.0765,78.7744,78.7744,17425.0
2020-10-29 11:30:00,88.7,88.92,88.53,88.92,26964.0,78.81,79.0055,78.6589,79.0055,26964.0
2020-10-29 11:40:00,88.9,88.91,88.58,88.6,13217.0,78.9877,78.9966,78.7034,78.7211,13217.0
2020-10-29 11:50:00,88.57,88.67,88.35,88.52,15805.0,78.6945,78.7833,78.499,78.6501,15805.0
2020-10-29 12:00:00,88.54,88.62,88.33,88.36,19484.0,78.6678,78.7389,78.4812,78.5079,19484.0
2020-10-29 12:10:00,88.39,88.7,88.32,88.51,11566.0,78.5345,78.81,78.4724,78.6412,11566.0
2020-10-29 12:20:00,88.5,88.58,88.43,88.56,14356.0,78.6323,78.7034,78.5701,78.6856,14356.0
2020-10-29 12:30:00,88.56,88.74,88.49,88.65,13024.0,78.6856,78.8455,78.6234,78.7656,13024.0
2020-10-29 12:40:00,88.65,88.7,88.45,88.51,11637.0,78.7656,78.81,78.5879,78.6412,11637.0
2020-10-29 12:50:00,88.51,88.62,88.42,88.42,12190.0,78.6412,78.7389,78.5612,78.5612,12190.0
2020-10-29 13:00:00,88.49,88.49,88.3,88.33,16609.0,78.6234,78.6234,78.4546,78.4812,16609.0
2020-10-29 13:10:00,88.35,88.36,88.24,88.3,13557.0,78.499,78.5079,78.4013,78.4546,13557.0
2020-10-29 13:20:00,88.31,88.55,88.28,88.52,16794.0,78.4635,78.6767,78.4368,78.6501,16794.0
2020-10-29 13:30:00,88.5,88.57,88.35,88.37,22968.0,78.6323,78.6945,78.499,78.5168,22968.0
2020-10-29 13:40:00,88.37,88.75,88.36,88.65,14795.0,78.5168,78.8544,78.5079,78.7656,14795.0
2020-10-29 13:50:00,88.67,88.82,88.6,88.73,14029.0,78.7833,78.9166,78.7211,78.8366,14029.0
2020-10-29 14:00:00,88.76,89.1,88.76,88.99,17589.0,78.8633,79.1654,78.8633,79.0676,17589.0
2020-10-29 14:10:00,89.04,89.12,88.81,89.12,13189.0,79.1121,79.1832,78.9077,79.1832,13189.0
2020-10-29 14:20:00,89.1,89.23,88.99,89.09,16532.0,79.1654,79.2809,79.0676,79.1565,16532.0
2020-10-29 14:30:00,89.09,89.12,88.84,88.89,16306.0,79.1565,79.1832,78.9344,78.9788,16306.0
2020-10-29 14:40:00,88.9,88.97,88.64,88.67,15525.0,78.9877,79.0499,78.7567,78.7833,15525.0
2020-10-29 14:50:00,88.66,88.94,88.63,88.82,11426.0,78.7744,79.0232,78.7478,78.9166,11426.0
2020-10-29 15:00:00,88.81,88.84,88.65,88.65,28421.0,78.9077,78.9344,78.7656,78.7656,28421.0
2020-10-29 15:10:00,88.64,88.68,88.43,88.52,25504.0,78.7567,78.7922,78.5701,78.6501,25504.0
2020-10-29 15:20:00,88.51,88.61,88.48,88.58,30691.0,78.6412,78.73,78.6145,78.7034,30691.0
2020-10-29 15:30:00,88.59,88.62,88.49,88.58,39171.0,78.7122,78.7389,78.6234,78.7034,39171.0
2020-10-29 15:40:00,88.58,88.87,88.49,88.78,70318.0,78.7034,78.961,78.6234,78.8811,70318.0
2020-10-29 15:50:00,88.75,88.84,88.58,88.58,191611.0,78.8544,78.9344,78.7034,78.7034,191611.0
2020-10-30 09:30:00,88.28,89.25,88.28,88.97,22485.0,78.4368,79.2987,78.4368,79.0499,22485.0
2020-10-30 09:40:00,88.97,89.16,88.57,88.57,16978.0,79.0499,79.2187,78.6945,78.6945,16978.0
2020-10-30 09:50:00,88.58,89.38,88.58,89.29,13429.0,78.7034,79.4142,78.7034,79.3342,13429.0
2020-10-30 10:00:00,89.33,89.4,89.08,89.09,15829.0,79.3697,79.4319,79.1476,79.1565,15829.0
2020-10-30 10:10:00,89.08,89.16,88.92,88.95,18389.0,79.1476,79.2187,79.0055,79.0321,18389.0
2020-10-30 10:20:00,88.92,89.0,88.39,88.48,15934.0,79.0055,79.0765,78.5345,78.6145,15934.0
2020-10-30 10:30:00,88.5,88.72,88.38,88.66,17621.0,78.6323,78.8278,78.5257,78.7744,17621.0
2020-10-30 10:40:00,88.66,88.66,87.88,87.99,24283.0,78.7744,78.7744,78.0814,78.1791,24283.0
2020-10-30 10:50:00,87.98,88.22,87.72,87.75,16853.0,78.1703,78.3835,77.9393,77.9659,16853.0
2020-10-30 11:00:00,87.76,88.21,87.7,87.84,43289.0,77.9748,78.3746,77.9215,78.0459,43289.0
2020-10-30 11:10:00,87.86,88.39,87.86,88.22,18856.0,78.0636,78.5345,78.0636,78.3835,18856.0
2020-10-30 11:20:00,88.2,88.66,88.14,88.34,21088.0,78.3657,78.7744,78.3124,78.4901,21088.0
2020-10-30 11:30:00,88.28,88.51,88.23,88.34,17774.0,78.4368,78.6412,78.3924,78.4901,17774.0
2020-10-30 11:40:00,88.34,88.55,88.15,88.52,16169.0,78.4901,78.6767,78.3213,78.6501,16169.0
2020-10-30 11:50:00,88.48,88.73,88.39,88.73,24734.0,78.6145,78.8366,78.5345,78.8366,24734.0
2020-10-30 12:00:00,88.74,88.94,88.66,88.7,20191.0,78.8455,79.0232,78.7744,78.81,20191.0
2020-10-30 12:10:00,88.72,88.72,88.37,88.62,17919.0,78.8278,78.8278,78.5168,78.7389,17919.0
2020-10-30 12:20:00,88.62,88.67,88.53,88.56,13421.0,78.7389,78.7833,78.6589,78.6856,13421.0
2020-10-30 12:30:00,88.54,88.65,88.46,88.47,20530.0,78.6678,78.7656,78.5967,78.6056,20530.0
2020-10-30 12:40:00,88.47,88.63,88.38,88.61,15435.0,78.6056,78.7478,78.5257,78.73,15435.0
2020-10-30 12:50:00,88.61,88.61,88.44,88.45,21044.0,78.73,78.73,78.579,78.5879,21044.0
2020-10-30 13:00:00,88.45,88.63,88.21,88.23,17782.0,78.5879,78.7478,78.3746,78.3924,17782.0
2020-10-30 13:10:00,88.27,88.46,88.24,88.45,22747.0,78.4279,78.5967,78.4013,78.5879,22747.0
2020-10-30 13:20:00,88.43,88.64,88.39,88.58,15632.0,78.5701,78.7567,78.5345,78.7034,15632.0
2020-10-30 13:30:00,88.57,88.57,88.22,88.32,33906.0,78.6945,78.6945,78.3835,78.4724,33906.0
2020-10-30 13:40:00,88.3,88.48,88.21,88.4,23559.0,78.4546,78.6145,78.3746,78.5434,23559.0
2020-10-30 13:50:00,88.4,88.52,88.31,88.47,19662.0,78.5434,78.6501,78.4635,78.6056,19662.0
2020-10-30 14:00:00,88.46,88.72,88.41,88.71,23560.0,78.5967,78.8278,78.5523,78.8189,23560.0
2020-10-30 14:10:00,88.72,88.75,88.44,88.52,23729.0,78.8278,78.8544,78.579,78.6501,23729.0
2020-10-30 14:20:00,88.5,88.61,88.35,88.39,36413.0,78.6323,78.73,78.499,78.5345,36413.0
2020-10-30 14:30:00,88.34,88.36,88.04,88.04,25438.0,78.4901,78.5079,78.2236,78.2236,25438.0
2020-10-30 14:40:00,88.01,88.01,87.71,87.85,36017.0,78.1969,78.1969,77.9304,78.0548,36017.0
2020-10-30 14:50:00,87.84,88.06,87.79,87.86,34178.0,78.0459,78.2413,78.0014,78.0636,34178.0
2020-10-30 15:00:00,87.85,88.0,87.77,87.88,43389.0,78.0548,78.188,77.9837,78.0814,43389.0
2020-10-30 15:10:00,87.87,88.15,87.84,88.07,55190.0,78.0725,78.3213,78.0459,78.2502,55190.0
2020-10-30 15:20:00,88.05,88.35,88.05,88.3,27226.0,78.2325,78.499,78.2325,78.4546,27226.0
2020-10-30 15:30:00,88.28,88.32,88.02,88.16,38927.0,78.4368,78.4724,78.2058,78.3302,38927.0
2020-10-30 15:40:00,88.18,88.48,88.1,88.2,36430.0,78.348,78.6145,78.2769,78.3657,36430.0
2020-10-30 15:50:00,88.24,88.81,88.12,88.76,122019.0,78.4013,78.9077,78.2947,78.8633,122019.0
2020-11-02 09:30:00,89.95,90.17,89.67,89.76,35977.0,79.9206,80.1161,79.6718,79.7518,35977.0
2020-11-02 09:40:00,89.67,89.93,89.12,89.93,9253.0,79.6718,79.9028,79.1832,79.9028,9253.0
2020-11-02 09:50:00,89.8,90.33,89.69,90.33,14014.0,79.7873,80.2582,79.6896,80.2582,14014.0
2020-11-02 10:00:00,90.33,90.58,90.11,90.45,30263.0,80.2582,80.4804,80.0628,80.3649,30263.0
2020-11-02 10:10:00,90.49,90.61,90.14,90.55,31060.0,80.4004,80.507,80.0894,80.4537,31060.0
2020-11-02 10:20:00,90.61,90.7,90.38,90.45,34817.0,80.507,80.587,80.3027,80.3649,34817.0
2020-11-02 10:30:00,90.39,90.54,90.28,90.32,23874.0,80.3115,80.4448,80.2138,80.2494,23874.0
2020-11-02 10:40:00,90.31,90.47,90.09,90.26,27865.0,80.2405,80.3826,80.045,80.196,27865.0
2020-11-02 10:50:00,90.23,90.41,90.23,90.23,23905.0,80.1694,80.3293,80.1694,80.1694,23905.0
2020-11-02 11:00:00,90.26,90.64,90.23,90.64,44366.0,80.196,80.5337,80.1694,80.5337,44366.0
2020-11-02 11:10:00,90.66,90.8,90.56,90.76,33653.0,80.5514,80.6758,80.4626,80.6403,33653.0
2020-11-02 11:20:00,90.72,90.98,90.51,90.98,17574.0,80.6048,80.8358,80.4182,80.8358,17574.0
2020-11-02 11:30:00,90.9,90.91,90.77,90.78,7057.0,80.7647,80.7736,80.6492,80.6581,7057.0
2020-11-02 11:40:00,90.83,91.12,90.81,90.95,17022.0,80.7025,80.9602,80.6847,80.8091,17022.0
2020-11-02 11:50:00,90.95,91.04,90.78,90.8,25956.0,80.8091,80.8891,80.6581,80.6758,25956.0
2020-11-02 12:00:00,90.8,91.16,90.78,91.02,27118.0,80.6758,80.9957,80.6581,80.8713,27118.0
2020-11-02 12:10:00,91.0,91.0,90.82,90.9,12763.0,80.8535,80.8535,80.6936,80.7647,12763.0
2020-11-02 12:20:00,90.9,91.11,90.86,91.11,16212.0,80.7647,80.9513,80.7291,80.9513,16212.0
2020-11-02 12:30:00,91.13,91.24,91.02,91.02,19863.0,80.969,81.0668,80.8713,80.8713,19863.0
2020-11-02 12:40:00,90.99,91.03,90.68,90.68,20809.0,80.8446,80.8802,80.5692,80.5692,20809.0
2020-11-02 12:50:00,90.72,90.77,90.55,90.58,7578.0,80.6048,80.6492,80.4537,80.4804,7578.0
2020-11-02 13:00:00,90.69,90.71,90.45,90.67,11920.0,80.5781,80.5959,80.3649,80.5603,11920.0
2020-11-02 13:10:00,90.68,90.7,90.43,90.43,17752.0,80.5692,80.587,80.3471,80.3471,17752.0
2020-11-02 13:20:00,90.45,90.59,90.29,90.35,17888.0,80.3649,80.4892,80.2227,80.276,17888.0
2020-11-02 13:30:00,90.32,90.49,90.25,90.32,9422.0,80.2494,80.4004,80.1872,80.2494,9422.0
2020-11-02 13:40:00,90.33,90.48,90.29,90.38,13927.0,80.2582,80.3915,80.2227,80.3027,13927.0
2020-11-02 13:50:00,90.36,90.36,90.01,90.12,14210.0,80.2849,80.2849,79.9739,80.0717,14210.0
2020-11-02 14:00:00,90.12,90.53,90.07,90.36,23543.0,80.0717,80.4359,80.0272,80.2849,23543.0
2020-11-02 14:10:00,90.37,90.44,90.25,90.29,19350.0,80.2938,80.356,80.1872,80.2227,19350.0
2020-11-02 14:20:00,90.29,90.71,90.17,90.68,60702.0,80.2227,80.5959,80.1161,80.5692,60702.0
2020-11-02 14:30:00,90.76,90.77,90.59,90.65,34025.0,80.6403,80.6492,80.4892,80.5426,34025.0
2020-11-02 14:40:00,90.64,90.86,90.58,90.66,11410.0,80.5337,80.7291,80.4804,80.5514,11410.0
2020-11-02 14:50:00,90.68,90.84,90.63,90.72,47641.0,80.5692,80.7114,80.5248,80.6048,47641.0
2020-11-02 15:00:00,90.77,90.91,90.68,90.7,45598.0,80.6492,80.7736,80.5692,80.587,45598.0
2020-11-02 15:10:00,90.69,90.96,90.62,90.94,26416.0,80.5781,80.818,80.5159,80.8002,26416.0
2020-11-02 15:20:00,90.94,90.97,90.81,90.89,51030.0,80.8002,80.8269,80.6847,80.7558,51030.0
2020-11-02 15:30:00,90.89,91.04,90.5,90.57,21832.0,80.7558,80.8891,80.4093,80.4715,21832.0
2020-11-02 15:40:00,90.57,90.72,90.41,90.64,63267.0,80.4715,80.6048,80.3293,80.5337,63267.0
2020-11-02 15:50:00,90.66,90.9,90.45,90.9,248584.0,80.5514,80.7647,80.3649,80.7647,248584.0
2020-11-03 09:30:00,92.27,93.16,92.27,93.07,86729.0,81.9819,82.7727,81.9819,82.6927,86729.0
2020-11-03 09:40:00,93.13,93.41,92.9,93.33,41294.0,82.746,82.9948,82.5417,82.9237,41294.0
2020-11-03 09:50:00,93.33,93.36,93.02,93.22,24662.0,82.9237,82.9504,82.6483,82.826,24662.0
2020-11-03 10:00:00,93.22,93.97,93.1,93.67,34700.0,82.826,83.4924,82.7194,83.2258,34700.0
2020-11-03 10:10:00,93.58,94.06,93.45,94.06,34454.0,83.1459,83.5723,83.0304,83.5723,34454.0
2020-11-03 10:20:00,94.02,94.06,93.77,93.85,27463.0,83.5368,83.5723,83.3147,83.3858,27463.0
2020-11-03 10:30:00,93.86,93.96,93.68,93.89,37489.0,83.3946,83.4835,83.2347,83.4213,37489.0
2020-11-03 10:40:00,93.85,94.09,93.71,93.72,29993.0,83.3858,83.599,83.2614,83.2703,29993.0
2020-11-03 10:50:00,93.74,94.11,93.71,94.11,28729.0,83.288,83.6168,83.2614,83.6168,28729.0
2020-11-03 11:00:00,94.11,94.29,93.99,94.06,20793.0,83.6168,83.7767,83.5101,83.5723,20793.0
2020-11-03 11:10:00,94.06,94.32,94.04,94.09,23281.0,83.5723,83.8034,83.5546,83.599,23281.0
2020-11-03 11:20:00,94.06,94.31,93.97,94.16,17696.0,83.5723,83.7945,83.4924,83.6612,17696.0
2020-11-03 11:30:00,94.2,94.24,94.06,94.22,35615.0,83.6967,83.7323,83.5723,83.7145,35615.0
2020-11-03 11:40:00,94.25,94.32,94.12,94.26,24919.0,83.7412,83.8034,83.6257,83.75,24919.0
2020-11-03 11:50:00,94.24,94.27,93.73,93.73,28378.0,83.7323,83.7589,83.2791,83.2791,28378.0
2020-11-03 12:00:00,93.74,93.81,93.6,93.77,26872.0,83.288,83.3502,83.1636,83.3147,26872.0
2020-11-03 12:10:00,93.73,93.81,93.68,93.71,18707.0,83.2791,83.3502,83.2347,83.2614,18707.0
2020-11-03 12:20:00,93.74,93.82,93.63,93.75,13077.0,83.288,83.3591,83.1903,83.2969,13077.0
2020-11-03 12:30:00,93.78,93.89,93.71,93.72,15865.0,83.3236,83.4213,83.2614,83.2703,15865.0
2020-11-03 12:40:00,93.74,93.76,93.49,93.54,13070.0,83.288,83.3058,83.0659,83.1103,13070.0
2020-11-03 12:50:00,93.54,93.54,93.17,93.23,17881.0,83.1103,83.1103,82.7816,82.8349,17881.0
2020-11-03 13:00:00,93.24,93.29,93.15,93.29,10771.0,82.8438,82.8882,82.7638,82.8882,10771.0
2020-11-03 13:10:00,93.32,93.42,93.29,93.29,7267.0,82.9149,83.0037,82.8882,82.8882,7267.0
2020-11-03 13:20:00,93.28,93.43,93.25,93.28,6702.0,82.8793,83.0126,82.8527,82.8793,6702.0
2020-11-03 13:30:00,93.3,93.42,93.23,93.23,10480.0,82.8971,83.0037,82.8349,82.8349,10480.0
2020-11-03 13:40:00,93.22,93.32,93.12,93.13,11718.0,82.826,82.9149,82.7372,82.746,11718.0
2020-11-03 13:50:00,93.1,93.21,93.05,93.1,11206.0,82.7194,82.8171,82.675,82.7194,11206.0
2020-11-03 14:00:00,93.08,93.2,92.98,93.12,17329.0,82.7016,82.8082,82.6128,82.7372,17329.0
2020-11-03 14:10:00,93.13,93.21,92.92,92.94,12433.0,82.746,82.8171,82.5595,82.5772,12433.0
2020-11-03 14:20:00,92.9,92.93,92.61,92.71,39983.0,82.5417,82.5683,82.284,82.3729,39983.0
2020-11-03 14:30:00,92.7,93.16,92.7,93.04,15441.0,82.364,82.7727,82.364,82.6661,15441.0
2020-11-03 14:40:00,93.06,93.28,93.05,93.28,11464.0,82.6838,82.8793,82.675,82.8793,11464.0
2020-11-03 14:50:00,93.26,93.29,92.98,93.05,21749.0,82.8615,82.8882,82.6128,82.675,21749.0
2020-11-03 15:00:00,93.07,93.15,92.8,92.87,14549.0,82.6927,82.7638,82.4528,82.515,14549.0
2020-11-03 15:10:00,92.87,92.94,92.77,92.79,15401.0,82.515,82.5772,82.4262,82.4439,15401.0
2020-11-03 15:20:00,92.81,92.86,92.54,92.75,19948.0,82.4617,82.5061,82.2218,82.4084,19948.0
2020-11-03 15:30:00,92.81,93.05,92.76,92.95,22010.0,82.4617,82.675,82.4173,82.5861,22010.0
2020-11-03 15:40:00,92.96,93.21,92.94,93.21,39025.0,82.595,82.8171,82.5772,82.8171,39025.0
2020-11-03 15:50:00,93.21,93.39,92.82,92.88,136307.0,82.8171,82.977,82.4706,82.5239,136307.0
2020-11-04 09:30:00,91.57,92.12,90.6,90.97,82199.0,81.36,81.8487,80.4981,80.8269,82199.0
2020-11-04 09:40:00,90.93,92.62,90.86,92.53,43478.0,80.7913,82.2929,80.7291,82.2129,43478.0
2020-11-04 09:50:00,92.53,93.05,92.42,93.03,41750.0,82.2129,82.675,82.1152,82.6572,41750.0
2020-11-04 10:00:00,93.06,93.81,92.99,93.62,33918.0,82.6838,83.3502,82.6216,83.1814,33918.0
2020-11-04 10:10:00,93.61,94.03,93.31,93.88,31145.0,83.1725,83.5457,82.906,83.4124,31145.0
2020-11-04 10:20:00,93.88,94.04,93.34,93.34,23847.0,83.4124,83.5546,82.9326,82.9326,23847.0
2020-11-04 10:30:00,93.35,93.45,92.74,92.82,21554.0,82.9415,83.0304,82.3995,82.4706,21554.0
2020-11-04 10:40:00,92.89,93.38,92.85,93.33,23038.0,82.5328,82.9682,82.4973,82.9237,23038.0
2020-11-04 10:50:00,93.31,93.65,93.31,93.51,22769.0,82.906,83.2081,82.906,83.0837,22769.0
2020-11-04 11:00:00,93.49,93.65,93.37,93.42,13033.0,83.0659,83.2081,82.9593,83.0037,13033.0
2020-11-04 11:10:00,93.41,93.45,93.25,93.35,13975.0,82.9948,83.0304,82.8527,82.9415,13975.0
2020-11-04 11:20:00,93.31,93.72,93.18,93.46,13255.0,82.906,83.2703,82.7905,83.0392,13255.0
2020-11-04 11:30:00,93.49,93.69,93.46,93.61,25108.0,83.0659,83.2436,83.0392,83.1725,25108.0
2020-11-04 11:40:00,93.63,93.7,93.55,93.57,17743.0,83.1903,83.2525,83.1192,83.137,17743.0
2020-11-04 11:50:00,93.59,93.87,93.34,93.74,25795.0,83.1547,83.4035,82.9326,83.288,25795.0
2020-11-04 12:00:00,93.74,93.89,93.61,93.62,25923.0,83.288,83.4213,83.1725,83.1814,25923.0
2020-11-04 12:10:00,93.65,93.85,93.64,93.73,12923.0,83.2081,83.3858,83.1992,83.2791,12923.0
2020-11-04 12:20:00,93.74,94.1,93.73,93.77,29323.0,83.288,83.6079,83.2791,83.3147,29323.0
2020-11-04 12:30:00,93.78,93.97,93.72,93.91,16902.0,83.3236,83.4924,83.2703,83.4391,16902.0
2020-11-04 12:40:00,94.0,94.1,93.88,93.95,18588.0,83.519,83.6079,83.4124,83.4746,18588.0
2020-11-04 12:50:00,94.0,94.04,93.79,93.9,14469.0,83.519,83.5546,83.3324,83.4302,14469.0
2020-11-04 13:00:00,93.9,94.03,93.83,94.01,17899.0,83.4302,83.5457,83.368,83.5279,17899.0
2020-11-04 13:10:00,94.0,94.1,93.61,93.66,22411.0,83.519,83.6079,83.1725,83.2169,22411.0
2020-11-04 13:20:00,93.66,93.79,93.54,93.71,12803.0,83.2169,83.3324,83.1103,83.2614,12803.0
2020-11-04 13:30:00,93.73,93.9,93.72,93.83,21045.0,83.2791,83.4302,83.2703,83.368,21045.0
2020-11-04 13:40:00,93.83,93.87,93.57,93.67,14887.0,83.368,83.4035,83.137,83.2258,14887.0
2020-11-04 13:50:00,93.63,93.8,93.57,93.59,16073.0,83.1903,83.3413,83.137,83.1547,16073.0
2020-11-04 14:00:00,93.6,93.76,93.57,93.65,18524.0,83.1636,83.3058,83.137,83.2081,18524.0
2020-11-04 14:10:00,93.67,93.68,93.46,93.6,15093.0,83.2258,83.2347,83.0392,83.1636,15093.0
2020-11-04 14:20:00,93.61,93.74,93.56,93.69,21978.0,83.1725,83.288,83.1281,83.2436,21978.0
2020-11-04 14:30:00,93.73,93.89,93.71,93.81,40124.0,83.2791,83.4213,83.2614,83.3502,40124.0
2020-11-04 14:40:00,93.8,93.81,93.61,93.72,35322.0,83.3413,83.3502,83.1725,83.2703,35322.0
2020-11-04 14:50:00,93.76,93.83,93.53,93.53,31364.0,83.3058,83.368,83.1014,83.1014,31364.0
2020-11-04 15:00:00,93.55,93.71,93.02,93.13,32939.0,83.1192,83.2614,82.6483,82.746,32939.0
2020-11-04 15:10:00,93.1,93.1,92.65,92.78,28008.0,82.7194,82.7194,82.3196,82.4351,28008.0
2020-11-04 15:20:00,92.76,92.87,92.57,92.62,32274.0,82.4173,82.515,82.2485,82.2929,32274.0
2020-11-04 15:30:00,92.66,92.78,92.4,92.42,43033.0,82.3284,82.4351,82.0974,82.1152,43033.0
2020-11-04 15:40:00,92.45,92.65,92.1,92.21,60149.0,82.1419,82.3196,81.8309,81.9286,60149.0
2020-11-04 15:50:00,92.26,92.49,91.93,91.99,202617.0,81.973,82.1774,81.6798,81.7331,202617.0
2020-11-05 09:30:00,93.26,94.14,92.68,92.69,67823.0,82.8615,83.6434,82.3462,82.3551,67823.0
2020-11-05 09:40:00,92.69,93.15,91.65,91.81,101017.0,82.3551,82.7638,81.4311,81.5732,101017.0
2020-11-05 09:50:00,91.79,91.81,90.33,90.4,171847.0,81.5554,81.5732,80.2582,80.3204,171847.0
2020-11-05 10:00:00,90.42,91.18,90.35,91.02,61906.0,80.3382,81.0135,80.276,80.8713,61906.0
2020-11-05 10:10:00,90.95,92.5,90.95,92.41,86684.0,80.8091,82.1863,80.8091,82.1063,86684.0
2020-11-05 10:20:00,92.48,92.98,92.12,92.45,99365.0,82.1685,82.6128,81.8487,82.1419,99365.0
2020-11-05 10:30:00,92.34,92.5,91.9,92.01,59498.0,82.0441,82.1863,81.6532,81.7509,59498.0
2020-11-05 10:40:00,92.11,92.27,91.7,92.19,47181.0,81.8398,81.9819,81.4755,81.9108,47181.0
2020-11-05 10:50:00,92.19,92.45,92.08,92.33,28046.0,81.9108,82.1419,81.8131,82.0352,28046.0
2020-11-05 11:00:00,92.27,92.61,92.17,92.41,21756.0,81.9819,82.284,81.8931,82.1063,21756.0
2020-11-05 11:10:00,92.45,92.6,92.01,92.6,45790.0,82.1419,82.2751,81.7509,82.2751,45790.0
2020-11-05 11:20:00,92.6,92.76,92.49,92.65,16387.0,82.2751,82.4173,82.1774,82.3196,16387.0
2020-11-05 11:30:00,92.66,92.66,91.96,92.02,39991.0,82.3284,82.3284,81.7065,81.7598,39991.0
2020-11-05 11:40:00,92.09,92.16,91.38,91.77,66205.0,81.822,81.8842,81.1912,81.5377,66205.0
2020-11-05 11:50:00,91.79,92.49,91.74,92.14,34129.0,81.5554,82.1774,81.511,81.8664,34129.0
2020-11-05 12:00:00,92.16,92.47,91.77,91.99,27110.0,81.8842,82.1596,81.5377,81.7331,27110.0
2020-11-05 12:10:00,91.93,92.07,91.18,91.31,24973.0,81.6798,81.8042,81.0135,81.129,24973.0
2020-11-05 12:20:00,91.33,91.52,91.19,91.34,20533.0,81.1467,81.3156,81.0223,81.1556,20533.0
2020-11-05 12:30:00,91.4,91.58,91.28,91.41,23956.0,81.2089,81.3689,81.1023,81.2178,23956.0
2020-11-05 12:40:00,91.44,91.7,91.35,91.5,18449.0,81.2445,81.4755,81.1645,81.2978,18449.0
2020-11-05 12:50:00,91.57,91.84,91.5,91.62,20821.0,81.36,81.5999,81.2978,81.4044,20821.0
2020-11-05 13:00:00,91.66,91.78,91.59,91.72,30502.0,81.4399,81.5466,81.3777,81.4933,30502.0
2020-11-05 13:10:00,91.67,91.7,91.45,91.59,64834.0,81.4488,81.4755,81.2534,81.3777,64834.0
2020-11-05 13:20:00,91.59,91.6,91.44,91.48,25528.0,81.3777,81.3866,81.2445,81.28,25528.0
2020-11-05 13:30:00,91.51,91.66,91.4,91.48,30141.0,81.3067,81.4399,81.2089,81.28,30141.0
2020-11-05 13:40:00,91.46,91.75,91.21,91.21,31190.0,81.2622,81.5199,81.0401,81.0401,31190.0
2020-11-05 13:50:00,91.2,91.25,91.1,91.12,26963.0,81.0312,81.0757,80.9424,80.9602,26963.0
2020-11-05 14:00:00,91.15,91.41,91.09,91.09,19226.0,80.9868,81.2178,80.9335,80.9335,19226.0
2020-11-05 14:10:00,91.11,91.2,91.05,91.09,23359.0,80.9513,81.0312,80.898,80.9335,23359.0
2020-11-05 14:20:00,91.07,91.2,90.99,91.01,18502.0,80.9157,81.0312,80.8446,80.8624,18502.0
2020-11-05 14:30:00,91.01,91.1,90.48,90.52,38706.0,80.8624,80.9424,80.3915,80.4271,38706.0
2020-11-05 14:40:00,90.48,90.86,90.45,90.76,27467.0,80.3915,80.7291,80.3649,80.6403,27467.0
2020-11-05 14:50:00,90.78,90.92,90.61,90.7,28202.0,80.6581,80.7825,80.507,80.587,28202.0
2020-11-05 15:00:00,90.72,90.81,90.39,90.4,29422.0,80.6048,80.6847,80.3115,80.3204,29422.0
2020-11-05 15:10:00,90.47,90.5,90.15,90.16,45356.0,80.3826,80.4093,80.0983,80.1072,45356.0
2020-11-05 15:20:00,90.17,90.46,90.11,90.33,48803.0,80.1161,80.3737,80.0628,80.2582,48803.0
2020-11-05 15:30:00,90.31,90.38,90.08,90.11,58706.0,80.2405,80.3027,80.0361,80.0628,58706.0
2020-11-05 15:40:00,90.11,90.26,90.07,90.23,111703.0,80.0628,80.196,80.0272,80.1694,111703.0
2020-11-05 15:50:00,90.2,90.5,90.19,90.41,203066.0,80.1427,80.4093,80.1338,80.3293,203066.0
2020-11-06 09:30:00,91.19,91.49,90.67,91.4,42423.0,81.0223,81.2889,80.5603,81.2089,42423.0
2020-11-06 09:40:00,91.41,91.87,91.35,91.44,11783.0,81.2178,81.6265,81.1645,81.2445,11783.0
2020-11-06 09:50:00,91.44,92.35,91.42,92.06,29151.0,81.2445,82.053,81.2267,81.7953,29151.0
2020-11-06 10:00:00,92.14,92.48,91.94,92.39,24546.0,81.8664,82.1685,81.6887,82.0885,24546.0
2020-11-06 10:10:00,92.38,92.47,92.1,92.23,16957.0,82.0797,82.1596,81.8309,81.9464,16957.0
2020-11-06 10:20:00,92.22,92.4,92.11,92.12,23109.0,81.9375,82.0974,81.8398,81.8487,23109.0
2020-11-06 10:30:00,92.12,92.32,92.08,92.08,17227.0,81.8487,82.0264,81.8131,81.8131,17227.0
2020-11-06 10:40:00,92.11,92.28,91.97,92.14,13925.0,81.8398,81.9908,81.7154,81.8664,13925.0
2020-11-06 10:50:00,92.13,92.14,90.75,90.89,43677.0,81.8575,81.8664,80.6314,80.7558,43677.0
2020-11-06 11:00:00,90.96,91.78,90.96,91.78,20222.0,80.818,81.5466,80.818,81.5466,20222.0
2020-11-06 11:10:00,91.82,91.82,90.45,91.12,66499.0,81.5821,81.5821,80.3649,80.9602,66499.0
2020-11-06 11:20:00,91.01,91.13,90.69,91.06,23157.0,80.8624,80.969,80.5781,80.9068,23157.0
2020-11-06 11:30:00,91.08,91.22,90.95,91.1,13808.0,80.9246,81.049,80.8091,80.9424,13808.0
2020-11-06 11:40:00,91.1,91.1,90.8,90.95,8629.0,80.9424,80.9424,80.6758,80.8091,8629.0
2020-11-06 11:50:00,90.97,91.19,90.85,90.95,11059.0,80.8269,81.0223,80.7203,80.8091,11059.0
2020-11-06 12:00:00,90.97,91.07,90.85,90.89,21692.0,80.8269,80.9157,80.7203,80.7558,21692.0
2020-11-06 12:10:00,90.92,90.99,90.9,90.92,5939.0,80.7825,80.8446,80.7647,80.7825,5939.0
2020-11-06 12:20:00,90.9,91.12,90.86,91.12,15753.0,80.7647,80.9602,80.7291,80.9602,15753.0
2020-11-06 12:30:00,91.13,91.19,90.83,90.88,10680.0,80.969,81.0223,80.7025,80.7469,10680.0
2020-11-06 12:40:00,90.89,90.97,90.76,90.95,9359.0,80.7558,80.8269,80.6403,80.8091,9359.0
2020-11-06 12:50:00,90.96,91.07,90.92,91.0,23691.0,80.818,80.9157,80.7825,80.8535,23691.0
2020-11-06 13:00:00,91.02,91.04,90.7,90.85,16169.0,80.8713,80.8891,80.587,80.7203,16169.0
2020-11-06 13:10:00,90.82,90.94,90.73,90.94,10214.0,80.6936,80.8002,80.6136,80.8002,10214.0
2020-11-06 13:20:00,90.9,90.94,90.7,90.7,10054.0,80.7647,80.8002,80.587,80.587,10054.0
2020-11-06 13:30:00,90.7,90.81,90.63,90.66,15697.0,80.587,80.6847,80.5248,80.5514,15697.0
2020-11-06 13:40:00,90.62,90.7,90.42,90.7,16584.0,80.5159,80.587,80.3382,80.587,16584.0
2020-11-06 13:50:00,90.68,90.7,90.54,90.61,7330.0,80.5692,80.587,80.4448,80.507,7330.0
2020-11-06 14:00:00,90.63,91.02,90.62,90.94,18258.0,80.5248,80.8713,80.5159,80.8002,18258.0
2020-11-06 14:10:00,90.92,90.98,90.77,90.88,13860.0,80.7825,80.8358,80.6492,80.7469,13860.0
2020-11-06 14:20:00,90.89,90.97,90.82,90.92,6786.0,80.7558,80.8269,80.6936,80.7825,6786.0
2020-11-06 14:30:00,90.95,90.95,90.73,90.75,9874.0,80.8091,80.8091,80.6136,80.6314,9874.0
2020-11-06 14:40:00,90.79,90.82,90.64,90.72,17755.0,80.6669,80.6936,80.5337,80.6048,17755.0
2020-11-06 14:50:00,90.71,90.83,90.67,90.78,10540.0,80.5959,80.7025,80.5603,80.6581,10540.0
2020-11-06 15:00:00,90.75,90.79,90.61,90.75,13584.0,80.6314,80.6669,80.507,80.6314,13584.0
2020-11-06 15:10:00,90.74,90.86,90.72,90.83,20689.0,80.6225,80.7291,80.6048,80.7025,20689.0
2020-11-06 15:20:00,90.83,91.07,90.79,91.01,35134.0,80.7025,80.9157,80.6669,80.8624,35134.0
2020-11-06 15:30:00,91.04,91.34,90.97,91.3,34383.0,80.8891,81.1556,80.8269,81.1201,34383.0
2020-11-06 15:40:00,91.29,91.7,91.17,91.7,39698.0,81.1112,81.4755,81.0046,81.4755,39698.0
2020-11-06 15:50:00,91.7,91.84,91.08,91.18,106513.0,81.4755,81.5999,80.9246,81.0135,106513.0
2020-11-09 09:30:00,96.63,96.99,94.14,94.14,216188.0,85.8558,86.1756,83.6434,83.6434,216188.0
2020-11-09 09:40:00,94.25,94.25,93.07,93.34,150667.0,83.7412,83.7412,82.6927,82.9326,150667.0
2020-11-09 09:50:00,93.47,94.32,93.37,93.78,132809.0,83.0481,83.8034,82.9593,83.3236,132809.0
2020-11-09 10:00:00,93.75,94.18,91.95,92.31,179642.0,83.2969,83.679,81.6976,82.0175,179642.0
2020-11-09 10:10:00,92.39,93.43,92.31,93.43,100082.0,82.0885,83.0126,82.0175,83.0126,100082.0
2020-11-09 10:20:00,93.46,93.7,92.74,92.79,70658.0,83.0392,83.2525,82.3995,82.4439,70658.0
2020-11-09 10:30:00,92.8,93.11,92.72,92.81,60026.0,82.4528,82.7283,82.3818,82.4617,60026.0
2020-11-09 10:40:00,92.79,92.88,92.05,92.36,97154.0,82.4439,82.5239,81.7865,82.0619,97154.0
2020-11-09 10:50:00,92.36,92.69,91.7,92.21,99403.0,82.0619,82.3551,81.4755,81.9286,99403.0
2020-11-09 11:00:00,92.15,92.31,91.29,92.15,57617.0,81.8753,82.0175,81.1112,81.8753,57617.0
2020-11-09 11:10:00,92.15,92.15,91.43,91.5,47489.0,81.8753,81.8753,81.2356,81.2978,47489.0
2020-11-09 11:20:00,91.46,91.84,91.25,91.76,79771.0,81.2622,81.5999,81.0757,81.5288,79771.0
2020-11-09 11:30:00,91.8,91.84,91.15,91.37,66177.0,81.5643,81.5999,80.9868,81.1823,66177.0
2020-11-09 11:40:00,91.37,91.7,91.2,91.59,76599.0,81.1823,81.4755,81.0312,81.3777,76599.0
2020-11-09 11:50:00,91.59,92.2,91.33,92.14,57506.0,81.3777,81.9197,81.1467,81.8664,57506.0
2020-11-09 12:00:00,92.13,92.88,92.12,92.84,43795.0,81.8575,82.5239,81.8487,82.4884,43795.0
2020-11-09 12:10:00,92.88,93.49,92.76,93.44,38072.0,82.5239,83.0659,82.4173,83.0215,38072.0
2020-11-09 12:20:00,93.44,94.1,93.41,94.03,48949.0,83.0215,83.6079,82.9948,83.5457,48949.0
2020-11-09 12:30:00,94.06,94.53,93.95,94.46,58374.0,83.5723,83.9899,83.4746,83.9277,58374.0
2020-11-09 12:40:00,94.43,94.66,94.19,94.54,37055.0,83.9011,84.1054,83.6878,83.9988,37055.0
2020-11-09 12:50:00,94.59,94.7,94.29,94.67,32341.0,84.0432,84.141,83.7767,84.1143,32341.0
2020-11-09 13:00:00,94.69,94.69,94.15,94.27,35422.0,84.1321,84.1321,83.6523,83.7589,35422.0
2020-11-09 13:10:00,94.24,94.87,94.24,94.7,25128.0,83.7323,84.292,83.7323,84.141,25128.0
2020-11-09 13:20:00,94.69,94.76,94.55,94.7,27753.0,84.1321,84.1943,84.0077,84.141,27753.0
2020-11-09 13:30:00,94.7,94.99,94.65,94.77,39344.0,84.141,84.3986,84.0966,84.2032,39344.0
2020-11-09 13:40:00,94.79,95.07,94.68,94.94,44637.0,84.2209,84.4697,84.1232,84.3542,44637.0
2020-11-09 13:50:00,94.92,95.11,94.87,95.03,30187.0,84.3365,84.5053,84.292,84.4342,30187.0
2020-11-09 14:00:00,95.04,95.04,94.78,94.81,33727.0,84.4431,84.4431,84.2121,84.2387,33727.0
2020-11-09 14:10:00,94.78,95.07,94.67,94.99,29352.0,84.2121,84.4697,84.1143,84.3986,29352.0
2020-11-09 14:20:00,94.99,95.1,94.65,95.04,40559.0,84.3986,84.4964,84.0966,84.4431,40559.0
2020-11-09 14:30:00,95.04,95.2,94.96,95.13,39425.0,84.4431,84.5852,84.372,84.523,39425.0
2020-11-09 14:40:00,95.13,95.22,94.87,95.22,34106.0,84.523,84.603,84.292,84.603,34106.0
2020-11-09 14:50:00,95.19,95.2,94.93,95.11,36763.0,84.5763,84.5852,84.3453,84.5053,36763.0
2020-11-09 15:00:00,95.11,95.23,95.02,95.11,38184.0,84.5053,84.6119,84.4253,84.5053,38184.0
2020-11-09 15:10:00,95.13,95.34,94.89,95.11,41201.0,84.523,84.7096,84.3098,84.5053,41201.0
2020-11-09 15:20:00,95.08,95.09,94.73,94.79,42710.0,84.4786,84.4875,84.1676,84.2209,42710.0
2020-11-09 15:30:00,94.82,95.05,94.78,94.92,62225.0,84.2476,84.452,84.2121,84.3365,62225.0
2020-11-09 15:40:00,94.92,94.92,94.22,94.26,82649.0,84.3365,84.3365,83.7145,83.75,82649.0
2020-11-09 15:50:00,94.23,94.36,93.66,93.89,185167.0,83.7234,83.8389,83.2169,83.4213,185167.0
2020-11-10 09:30:00,94.79,94.79,93.81,94.06,53036.0,84.2209,84.2209,83.3502,83.5723,53036.0
2020-11-10 09:40:00,94.05,94.39,93.84,94.3,49978.0,83.5635,83.8655,83.3769,83.7856,49978.0
2020-11-10 09:50:00,94.3,94.55,93.98,94.52,42751.0,83.7856,84.0077,83.5013,83.9811,42751.0
2020-11-10 10:00:00,94.52,94.91,94.4,94.56,57247.0,83.9811,84.3276,83.8744,84.0166,57247.0
2020-11-10 10:10:00,94.59,94.89,94.56,94.71,20215.0,84.0432,84.3098,84.0166,84.1499,20215.0
2020-11-10 10:20:00,94.71,94.71,94.16,94.51,25615.0,84.1499,84.1499,83.6612,83.9722,25615.0
2020-11-10 10:30:00,94.5,94.55,93.6,93.61,63625.0,83.9633,84.0077,83.1636,83.1725,63625.0
2020-11-10 10:40:00,93.73,93.84,93.11,93.29,49508.0,83.2791,83.3769,82.7283,82.8882,49508.0
2020-11-10 10:50:00,93.4,93.72,93.07,93.14,34480.0,82.9859,83.2703,82.6927,82.7549,34480.0
2020-11-10 11:00:00,93.14,93.52,93.07,93.3,33124.0,82.7549,83.0926,82.6927,82.8971,33124.0
2020-11-10 11:10:00,93.27,93.69,93.27,93.69,37786.0,82.8704,83.2436,82.8704,83.2436,37786.0
2020-11-10 11:20:00,93.69,93.92,93.43,93.89,22475.0,83.2436,83.448,83.0126,83.4213,22475.0
2020-11-10 11:30:00,93.95,93.98,93.34,93.43,22409.0,83.4746,83.5013,82.9326,83.0126,22409.0
2020-11-10 11:40:00,93.42,93.88,93.39,93.74,33389.0,83.0037,83.4124,82.977,83.288,33389.0
2020-11-10 11:50:00,93.76,94.04,93.76,93.95,34987.0,83.3058,83.5546,83.3058,83.4746,34987.0
2020-11-10 12:00:00,93.94,93.98,93.67,93.83,32249.0,83.4657,83.5013,83.2258,83.368,32249.0
2020-11-10 12:10:00,93.84,93.97,93.71,93.9,22462.0,83.3769,83.4924,83.2614,83.4302,22462.0
2020-11-10 12:20:00,93.87,94.32,93.86,94.28,24332.0,83.4035,83.8034,83.3946,83.7678,24332.0
2020-11-10 12:30:00,94.26,94.38,94.09,94.1,19127.0,83.75,83.8567,83.599,83.6079,19127.0
2020-11-10 12:40:00,94.11,94.3,94.07,94.28,18849.0,83.6168,83.7856,83.5812,83.7678,18849.0
2020-11-10 12:50:00,94.25,94.38,94.07,94.14,18758.0,83.7412,83.8567,83.5812,83.6434,18758.0
2020-11-10 13:00:00,94.17,94.2,93.98,94.12,19326.0,83.6701,83.6967,83.5013,83.6257,19326.0
2020-11-10 13:10:00,94.14,94.19,93.95,94.05,24021.0,83.6434,83.6878,83.4746,83.5635,24021.0
2020-11-10 13:20:00,94.07,94.11,93.67,93.72,22573.0,83.5812,83.6168,83.2258,83.2703,22573.0
2020-11-10 13:30:00,93.72,93.74,93.39,93.59,25313.0,83.2703,83.288,82.977,83.1547,25313.0
2020-11-10 13:40:00,93.57,93.93,93.5,93.93,24403.0,83.137,83.4568,83.0748,83.4568,24403.0
2020-11-10 13:50:00,93.91,94.13,93.85,94.12,27452.0,83.4391,83.6345,83.3858,83.6257,27452.0
2020-11-10 14:00:00,94.08,94.15,93.97,94.12,23013.0,83.5901,83.6523,83.4924,83.6257,23013.0
2020-11-10 14:10:00,94.12,94.31,93.98,94.24,30200.0,83.6257,83.7945,83.5013,83.7323,30200.0
2020-11-10 14:20:00,94.25,94.45,94.15,94.23,30463.0,83.7412,83.9189,83.6523,83.7234,30463.0
2020-11-10 14:30:00,94.23,94.36,94.16,94.24,19278.0,83.7234,83.8389,83.6612,83.7323,19278.0
2020-11-10 14:40:00,94.26,94.31,94.02,94.24,16239.0,83.75,83.7945,83.5368,83.7323,16239.0
2020-11-10 14:50:00,94.25,94.31,94.18,94.26,26534.0,83.7412,83.7945,83.679,83.75,26534.0
2020-11-10 15:00:00,94.24,94.37,94.23,94.37,24735.0,83.7323,83.8478,83.7234,83.8478,24735.0
2020-11-10 15:10:00,94.37,94.75,94.33,94.69,57747.0,83.8478,84.1854,83.8122,84.1321,57747.0
2020-11-10 15:20:00,94.7,94.82,94.47,94.55,35199.0,84.141,84.2476,83.9366,84.0077,35199.0
2020-11-10 15:30:00,94.53,94.54,94.13,94.15,35716.0,83.9899,83.9988,83.6345,83.6523,35716.0
2020-11-10 15:40:00,94.17,94.51,94.13,94.5,65546.0,83.6701,83.9722,83.6345,83.9633,65546.0
2020-11-10 15:50:00,94.51,94.66,94.33,94.39,204454.0,83.9722,84.1054,83.8122,83.8655,204454.0
2020-11-11 09:30:00,95.11,95.22,94.75,95.08,34898.0,84.5053,84.603,84.1854,84.4786,34898.0
2020-11-11 09:40:00,95.05,95.11,94.46,95.03,33715.0,84.452,84.5053,83.9277,84.4342,33715.0
2020-11-11 09:50:00,94.98,95.15,94.69,94.87,17280.0,84.3898,84.5408,84.1321,84.292,17280.0
2020-11-11 10:00:00,94.88,94.94,94.56,94.67,18291.0,84.3009,84.3542,84.0166,84.1143,18291.0
2020-11-11 10:10:00,94.67,94.77,94.51,94.54,13250.0,84.1143,84.2032,83.9722,83.9988,13250.0
2020-11-11 10:20:00,94.49,94.82,94.48,94.8,27939.0,83.9544,84.2476,83.9455,84.2298,27939.0
2020-11-11 10:30:00,94.8,94.98,94.75,94.95,17299.0,84.2298,84.3898,84.1854,84.3631,17299.0
2020-11-11 10:40:00,95.0,95.35,94.96,95.2,11408.0,84.4075,84.7185,84.372,84.5852,11408.0
2020-11-11 10:50:00,95.14,95.28,94.92,95.01,13411.0,84.5319,84.6563,84.3365,84.4164,13411.0
2020-11-11 11:00:00,95.05,95.27,95.05,95.2,14973.0,84.452,84.6474,84.452,84.5852,14973.0
2020-11-11 11:10:00,95.2,95.31,95.14,95.2,14390.0,84.5852,84.683,84.5319,84.5852,14390.0
2020-11-11 11:20:00,95.2,95.24,95.09,95.22,11587.0,84.5852,84.6208,84.4875,84.603,11587.0
2020-11-11 11:30:00,95.23,95.24,94.93,94.93,14464.0,84.6119,84.6208,84.3453,84.3453,14464.0
2020-11-11 11:40:00,94.95,94.99,94.73,94.74,16368.0,84.3631,84.3986,84.1676,84.1765,16368.0
2020-11-11 11:50:00,94.73,94.73,94.5,94.51,12965.0,84.1676,84.1676,83.9633,83.9722,12965.0
2020-11-11 12:00:00,94.55,94.68,94.5,94.68,15462.0,84.0077,84.1232,83.9633,84.1232,15462.0
2020-11-11 12:10:00,94.67,94.67,94.22,94.26,16805.0,84.1143,84.1143,83.7145,83.75,16805.0
2020-11-11 12:20:00,94.28,94.28,94.0,94.02,15942.0,83.7678,83.7678,83.519,83.5368,15942.0
2020-11-11 12:30:00,94.03,94.35,94.02,94.23,14281.0,83.5457,83.83,83.5368,83.7234,14281.0
2020-11-11 12:40:00,94.16,94.19,94.05,94.15,17342.0,83.6612,83.6878,83.5635,83.6523,17342.0
2020-11-11 12:50:00,94.21,94.52,94.19,94.34,20944.0,83.7056,83.9811,83.6878,83.8211,20944.0
2020-11-11 13:00:00,94.41,94.5,94.33,94.48,18538.0,83.8833,83.9633,83.8122,83.9455,18538.0
2020-11-11 13:10:00,94.46,94.53,94.33,94.45,17116.0,83.9277,83.9899,83.8122,83.9189,17116.0
2020-11-11 13:20:00,94.45,94.5,94.34,94.4,15899.0,83.9189,83.9633,83.8211,83.8744,15899.0
2020-11-11 13:30:00,94.41,94.43,94.23,94.29,13147.0,83.8833,83.9011,83.7234,83.7767,13147.0
2020-11-11 13:40:00,94.26,94.42,94.26,94.32,12583.0,83.75,83.8922,83.75,83.8034,12583.0
2020-11-11 13:50:00,94.33,94.49,94.05,94.07,13366.0,83.8122,83.9544,83.5635,83.5812,13366.0
2020-11-11 14:00:00,94.07,94.27,94.07,94.23,8716.0,83.5812,83.7589,83.5812,83.7234,8716.0
2020-11-11 14:10:00,94.22,94.47,94.22,94.47,17091.0,83.7145,83.9366,83.7145,83.9366,17091.0
2020-11-11 14:20:00,94.44,94.54,94.31,94.31,14777.0,83.91,83.9988,83.7945,83.7945,14777.0
2020-11-11 14:30:00,94.31,94.45,94.27,94.3,19195.0,83.7945,83.9189,83.7589,83.7856,19195.0
2020-11-11 14:40:00,94.22,94.22,93.98,94.0,29073.0,83.7145,83.7145,83.5013,83.519,29073.0
2020-11-11 14:50:00,94.0,94.25,93.98,94.22,19713.0,83.519,83.7412,83.5013,83.7145,19713.0
2020-11-11 15:00:00,94.22,94.37,94.14,94.37,27904.0,83.7145,83.8478,83.6434,83.8478,27904.0
2020-11-11 15:10:00,94.41,94.46,94.31,94.35,26085.0,83.8833,83.9277,83.7945,83.83,26085.0
2020-11-11 15:20:00,94.36,94.36,94.12,94.18,20730.0,83.8389,83.8389,83.6257,83.679,20730.0
2020-11-11 15:30:00,94.14,94.42,94.14,94.25,26510.0,83.6434,83.8922,83.6434,83.7412,26510.0
2020-11-11 15:40:00,94.25,94.3,94.16,94.18,40090.0,83.7412,83.7856,83.6612,83.679,40090.0
2020-11-11 15:50:00,94.18,94.42,94.18,94.38,128949.0,83.679,83.8922,83.679,83.8567,128949.0
2020-11-12 09:30:00,94.16,94.37,93.98,94.12,67429.0,83.6612,83.8478,83.5013,83.6257,67429.0
2020-11-12 09:40:00,94.1,94.37,93.95,94.22,48703.0,83.6079,83.8478,83.4746,83.7145,48703.0
2020-11-12 09:50:00,94.29,94.55,94.14,94.42,33485.0,83.7767,84.0077,83.6434,83.8922,33485.0
2020-11-12 10:00:00,94.43,94.89,94.28,94.71,29750.0,83.9011,84.3098,83.7678,84.1499,29750.0
2020-11-12 10:10:00,94.71,95.17,94.7,95.12,30628.0,84.1499,84.5586,84.141,84.5142,30628.0
2020-11-12 10:20:00,95.12,95.17,94.71,94.8,18034.0,84.5142,84.5586,84.1499,84.2298,18034.0
2020-11-12 10:30:00,94.8,95.0,94.55,94.99,16196.0,84.2298,84.4075,84.0077,84.3986,16196.0
2020-11-12 10:40:00,95.03,95.16,94.94,95.1,21744.0,84.4342,84.5497,84.3542,84.4964,21744.0
2020-11-12 10:50:00,95.11,95.26,94.96,95.24,31437.0,84.5053,84.6385,84.372,84.6208,31437.0
2020-11-12 11:00:00,95.23,95.48,94.93,95.45,38462.0,84.6119,84.834,84.3453,84.8074,38462.0
2020-11-12 11:10:00,95.44,95.5,95.17,95.2,31643.0,84.7985,84.8518,84.5586,84.5852,31643.0
2020-11-12 11:20:00,95.25,95.25,94.96,94.99,13569.0,84.6297,84.6297,84.372,84.3986,13569.0
2020-11-12 11:30:00,94.99,95.14,94.94,94.99,16541.0,84.3986,84.5319,84.3542,84.3986,16541.0
2020-11-12 11:40:00,94.98,95.24,94.98,95.15,9506.0,84.3898,84.6208,84.3898,84.5408,9506.0
2020-11-12 11:50:00,95.11,95.16,94.86,94.86,9860.0,84.5053,84.5497,84.2831,84.2831,9860.0
2020-11-12 12:00:00,94.85,94.86,94.72,94.86,12409.0,84.2743,84.2831,84.1588,84.2831,12409.0
2020-11-12 12:10:00,94.87,94.96,94.77,94.89,14702.0,84.292,84.372,84.2032,84.3098,14702.0
2020-11-12 12:20:00,94.9,94.92,94.57,94.57,12730.0,84.3187,84.3365,84.0255,84.0255,12730.0
2020-11-12 12:30:00,94.6,94.6,94.3,94.31,14668.0,84.0521,84.0521,83.7856,83.7945,14668.0
2020-11-12 12:40:00,94.31,94.32,94.11,94.13,22920.0,83.7945,83.8034,83.6168,83.6345,22920.0
2020-11-12 12:50:00,94.15,94.46,94.08,94.32,33983.0,83.6523,83.9277,83.5901,83.8034,33983.0
2020-11-12 13:00:00,94.3,94.36,94.1,94.22,9415.0,83.7856,83.8389,83.6079,83.7145,9415.0
2020-11-12 13:10:00,94.2,94.22,93.95,94.02,100875.0,83.6967,83.7145,83.4746,83.5368,100875.0
2020-11-12 13:20:00,94.03,94.19,93.97,94.03,67068.0,83.5457,83.6878,83.4924,83.5457,67068.0
2020-11-12 13:30:00,94.04,94.21,94.04,94.19,22478.0,83.5546,83.7056,83.5546,83.6878,22478.0
2020-11-12 13:40:00,94.17,94.23,94.07,94.18,16003.0,83.6701,83.7234,83.5812,83.679,16003.0
2020-11-12 13:50:00,94.18,94.28,94.11,94.17,12572.0,83.679,83.7678,83.6168,83.6701,12572.0
2020-11-12 14:00:00,94.18,94.33,94.13,94.17,9605.0,83.679,83.8122,83.6345,83.6701,9605.0
2020-11-12 14:10:00,94.18,94.21,94.01,94.01,12042.0,83.679,83.7056,83.5279,83.5279,12042.0
2020-11-12 14:20:00,94.02,94.24,94.01,94.22,22753.0,83.5368,83.7323,83.5279,83.7145,22753.0
2020-11-12 14:30:00,94.2,94.48,94.16,94.17,18217.0,83.6967,83.9455,83.6612,83.6701,18217.0
2020-11-12 14:40:00,94.17,94.17,94.04,94.13,26348.0,83.6701,83.6701,83.5546,83.6345,26348.0
2020-11-12 14:50:00,94.11,94.14,93.99,94.04,26118.0,83.6168,83.6434,83.5101,83.5546,26118.0
2020-11-12 15:00:00,94.07,94.14,93.96,94.02,33791.0,83.5812,83.6434,83.4835,83.5368,33791.0
2020-11-12 15:10:00,94.03,94.3,93.99,94.2,27988.0,83.5457,83.7856,83.5101,83.6967,27988.0
2020-11-12 15:20:00,94.2,94.33,94.11,94.18,25268.0,83.6967,83.8122,83.6168,83.679,25268.0
2020-11-12 15:30:00,94.15,94.23,93.99,94.23,46400.0,83.6523,83.7234,83.5101,83.7234,46400.0
2020-11-12 15:40:00,94.23,94.45,94.17,94.44,42081.0,83.7234,83.9189,83.6701,83.91,42081.0
2020-11-12 15:50:00,94.45,94.89,94.44,94.8,141441.0,83.9189,84.3098,83.91,84.2298,141441.0
2020-11-13 09:30:00,95.19,95.92,95.19,95.92,35623.0,84.5763,85.225,84.5763,85.225,35623.0
2020-11-13 09:40:00,96.0,96.35,95.77,96.33,23207.0,85.296,85.607,85.0917,85.5892,23207.0
2020-11-13 09:50:00,96.32,96.46,96.05,96.38,36463.0,85.5804,85.7047,85.3405,85.6337,36463.0
2020-11-13 10:00:00,96.41,96.73,96.35,96.38,40597.0,85.6603,85.9446,85.607,85.6337,40597.0
2020-11-13 10:10:00,96.41,96.75,96.38,96.38,25817.0,85.6603,85.9624,85.6337,85.6337,25817.0
2020-11-13 10:20:00,96.4,96.68,96.26,96.6,26632.0,85.6514,85.9002,85.527,85.8291,26632.0
2020-11-13 10:30:00,96.6,96.84,96.51,96.63,28702.0,85.8291,86.0424,85.7492,85.8558,28702.0
2020-11-13 10:40:00,96.64,96.79,96.44,96.5,16823.0,85.8647,85.9979,85.687,85.7403,16823.0
2020-11-13 10:50:00,96.56,96.66,96.43,96.66,17692.0,85.7936,85.8824,85.6781,85.8824,17692.0
2020-11-13 11:00:00,96.68,96.85,96.61,96.82,22397.0,85.9002,86.0513,85.838,86.0246,22397.0
2020-11-13 11:10:00,96.83,96.9,96.46,96.48,26782.0,86.0335,86.0957,85.7047,85.7225,26782.0
2020-11-13 11:20:00,96.49,96.64,96.23,96.64,27271.0,85.7314,85.8647,85.5004,85.8647,27271.0
2020-11-13 11:30:00,96.64,96.8,96.61,96.61,19451.0,85.8647,86.0068,85.838,85.838,19451.0
2020-11-13 11:40:00,96.59,96.65,96.49,96.58,26595.0,85.8202,85.8736,85.7314,85.8114,26595.0
2020-11-13 11:50:00,96.58,96.67,96.55,96.59,13872.0,85.8114,85.8913,85.7847,85.8202,13872.0
2020-11-13 12:00:00,96.61,96.64,96.56,96.59,22099.0,85.838,85.8647,85.7936,85.8202,22099.0
2020-11-13 12:10:00,96.59,96.61,96.49,96.5,16650.0,85.8202,85.838,85.7314,85.7403,16650.0
2020-11-13 12:20:00,96.52,96.62,96.5,96.55,15841.0,85.7581,85.8469,85.7403,85.7847,15841.0
2020-11-13 12:30:00,96.54,96.64,96.53,96.59,18066.0,85.7758,85.8647,85.7669,85.8202,18066.0
2020-11-13 12:40:00,96.58,96.58,96.43,96.45,13394.0,85.8114,85.8114,85.6781,85.6959,13394.0
2020-11-13 12:50:00,96.44,96.64,96.41,96.5,18228.0,85.687,85.8647,85.6603,85.7403,18228.0
2020-11-13 13:00:00,96.47,96.65,96.44,96.62,18866.0,85.7136,85.8736,85.687,85.8469,18866.0
2020-11-13 13:10:00,96.61,96.8,96.53,96.8,24027.0,85.838,86.0068,85.7669,86.0068,24027.0
2020-11-13 13:20:00,96.78,96.82,96.62,96.65,24503.0,85.9891,86.0246,85.8469,85.8736,24503.0
2020-11-13 13:30:00,96.67,96.74,96.54,96.72,26470.0,85.8913,85.9535,85.7758,85.9358,26470.0
2020-11-13 13:40:00,96.72,96.8,96.65,96.73,24394.0,85.9358,86.0068,85.8736,85.9446,24394.0
2020-11-13 13:50:00,96.75,96.79,96.61,96.62,15323.0,85.9624,85.9979,85.838,85.8469,15323.0
2020-11-13 14:00:00,96.58,96.73,96.56,96.62,21375.0,85.8114,85.9446,85.7936,85.8469,21375.0
2020-11-13 14:10:00,96.68,96.74,96.61,96.66,22042.0,85.9002,85.9535,85.838,85.8824,22042.0
2020-11-13 14:20:00,96.71,97.07,96.7,97.04,25907.0,85.9269,86.2467,85.918,86.2201,25907.0
2020-11-13 14:30:00,97.03,97.11,96.93,97.04,21568.0,86.2112,86.2823,86.1223,86.2201,21568.0
2020-11-13 14:40:00,97.05,97.07,96.84,96.85,16008.0,86.229,86.2467,86.0424,86.0513,16008.0
2020-11-13 14:50:00,96.86,97.12,96.85,97.04,16747.0,86.0601,86.2912,86.0513,86.2201,16747.0
2020-11-13 15:00:00,97.01,97.06,96.77,96.8,24584.0,86.1934,86.2378,85.9802,86.0068,24584.0
2020-11-13 15:10:00,96.79,96.79,96.63,96.68,32163.0,85.9979,85.9979,85.8558,85.9002,32163.0
2020-11-13 15:20:00,96.67,96.68,96.54,96.67,25573.0,85.8913,85.9002,85.7758,85.8913,25573.0
2020-11-13 15:30:00,96.66,96.84,96.63,96.79,49931.0,85.8824,86.0424,85.8558,85.9979,49931.0
2020-11-13 15:40:00,96.78,96.92,96.65,96.65,51222.0,85.9891,86.1135,85.8736,85.8736,51222.0
2020-11-13 15:50:00,96.67,96.83,96.58,96.7,130340.0,85.8913,86.0335,85.8114,85.918,130340.0
2020-11-16 09:30:00,98.49,98.83,98.0,98.43,74342.0,87.5084,87.8105,87.073,87.4551,74342.0
2020-11-16 09:40:00,98.43,98.43,97.62,97.91,36506.0,87.4551,87.4551,86.7354,86.9931,36506.0
2020-11-16 09:50:00,97.91,97.92,97.27,97.59,27158.0,86.9931,87.002,86.4244,86.7087,27158.0
2020-11-16 10:00:00,97.55,97.7,97.2,97.43,19005.0,86.6732,86.8065,86.3622,86.5666,19005.0
2020-11-16 10:10:00,97.43,97.61,97.3,97.34,16582.0,86.5666,86.7265,86.4511,86.4866,16582.0
2020-11-16 10:20:00,97.34,97.41,97.17,97.35,26786.0,86.4866,86.5488,86.3356,86.4955,26786.0
2020-11-16 10:30:00,97.4,97.6,97.22,97.59,21334.0,86.5399,86.7176,86.38,86.7087,21334.0
2020-11-16 10:40:00,97.56,97.77,97.55,97.58,29454.0,86.6821,86.8687,86.6732,86.6999,29454.0
2020-11-16 10:50:00,97.58,97.58,97.31,97.46,14359.0,86.6999,86.6999,86.46,86.5932,14359.0
2020-11-16 11:00:00,97.45,97.58,97.28,97.31,13583.0,86.5844,86.6999,86.4333,86.46,13583.0
2020-11-16 11:10:00,97.33,97.48,97.12,97.48,21745.0,86.4777,86.611,86.2912,86.611,21745.0
2020-11-16 11:20:00,97.48,97.76,97.34,97.76,23431.0,86.611,86.8598,86.4866,86.8598,23431.0
2020-11-16 11:30:00,97.76,97.85,97.64,97.7,14842.0,86.8598,86.9398,86.7532,86.8065,14842.0
2020-11-16 11:40:00,97.75,97.81,97.59,97.75,14636.0,86.8509,86.9042,86.7087,86.8509,14636.0
2020-11-16 11:50:00,97.73,97.87,97.5,97.51,25734.0,86.8331,86.9575,86.6288,86.6377,25734.0
2020-11-16 12:00:00,97.56,97.56,97.36,97.51,17333.0,86.6821,86.6821,86.5044,86.6377,17333.0
2020-11-16 12:10:00,97.48,97.59,97.4,97.55,16720.0,86.611,86.7087,86.5399,86.6732,16720.0
2020-11-16 12:20:00,97.52,97.7,97.45,97.48,12229.0,86.6466,86.8065,86.5844,86.611,12229.0
2020-11-16 12:30:00,97.51,97.69,97.45,97.5,13169.0,86.6377,86.7976,86.5844,86.6288,13169.0
2020-11-16 12:40:00,97.51,97.55,97.42,97.54,15769.0,86.6377,86.6732,86.5577,86.6643,15769.0
2020-11-16 12:50:00,97.52,97.54,97.36,97.45,15004.0,86.6466,86.6643,86.5044,86.5844,15004.0
2020-11-16 13:00:00,97.45,97.5,97.3,97.36,13716.0,86.5844,86.6288,86.4511,86.5044,13716.0
2020-11-16 13:10:00,97.34,97.52,97.29,97.29,19373.0,86.4866,86.6466,86.4422,86.4422,19373.0
2020-11-16 13:20:00,97.31,97.32,97.08,97.16,11938.0,86.46,86.4689,86.2556,86.3267,11938.0
2020-11-16 13:30:00,97.16,97.33,97.12,97.28,11608.0,86.3267,86.4777,86.2912,86.4333,11608.0
2020-11-16 13:40:00,97.26,97.26,97.09,97.16,15292.0,86.4155,86.4155,86.2645,86.3267,15292.0
2020-11-16 13:50:00,97.16,97.45,97.16,97.39,15981.0,86.3267,86.5844,86.3267,86.531,15981.0
2020-11-16 14:00:00,97.39,97.65,97.37,97.65,14445.0,86.531,86.7621,86.5133,86.7621,14445.0
2020-11-16 14:10:00,97.63,97.65,97.49,97.55,20429.0,86.7443,86.7621,86.6199,86.6732,20429.0
2020-11-16 14:20:00,97.55,97.68,97.48,97.63,27710.0,86.6732,86.7887,86.611,86.7443,27710.0
2020-11-16 14:30:00,97.65,97.69,97.44,97.55,17213.0,86.7621,86.7976,86.5755,86.6732,17213.0
2020-11-16 14:40:00,97.57,97.71,97.54,97.63,31971.0,86.691,86.8154,86.6643,86.7443,31971.0
2020-11-16 14:50:00,97.68,97.85,97.68,97.77,19055.0,86.7887,86.9398,86.7887,86.8687,19055.0
2020-11-16 15:00:00,97.77,97.78,97.54,97.7,24045.0,86.8687,86.8776,86.6643,86.8065,24045.0
2020-11-16 15:10:00,97.73,97.82,97.65,97.75,32496.0,86.8331,86.9131,86.7621,86.8509,32496.0
2020-11-16 15:20:00,97.77,97.9,97.67,97.7,26310.0,86.8687,86.9842,86.7798,86.8065,26310.0
2020-11-16 15:30:00,97.73,97.9,97.64,97.66,47755.0,86.8331,86.9842,86.7532,86.7709,47755.0
2020-11-16 15:40:00,97.64,97.8,97.62,97.75,52936.0,86.7532,86.8953,86.7354,86.8509,52936.0
2020-11-16 15:50:00,97.75,98.09,97.68,98.06,246073.0,86.8509,87.153,86.7887,87.1263,246073.0
2020-11-17 09:30:00,98.06,98.27,97.66,98.13,63896.0,87.1263,87.3129,86.7709,87.1885,63896.0
2020-11-17 09:40:00,98.27,98.28,97.83,97.87,20397.0,87.3129,87.3218,86.922,86.9575,20397.0
2020-11-17 09:50:00,97.93,97.97,97.1,97.12,23663.0,87.0108,87.0464,86.2734,86.2912,23663.0
2020-11-17 10:00:00,97.12,97.52,97.05,97.45,21275.0,86.2912,86.6466,86.229,86.5844,21275.0
2020-11-17 10:10:00,97.53,97.94,97.53,97.85,24202.0,86.6554,87.0197,86.6554,86.9398,24202.0
2020-11-17 10:20:00,97.88,98.07,97.73,98.07,24850.0,86.9664,87.1352,86.8331,87.1352,24850.0
2020-11-17 10:30:00,98.08,98.53,98.0,98.48,27790.0,87.1441,87.5439,87.073,87.4995,27790.0
2020-11-17 10:40:00,98.48,98.72,98.47,98.68,26548.0,87.4995,87.7128,87.4906,87.6772,26548.0
2020-11-17 10:50:00,98.66,98.97,98.65,98.97,20498.0,87.6594,87.9349,87.6506,87.9349,20498.0
2020-11-17 11:00:00,98.97,99.04,98.74,99.03,18056.0,87.9349,87.9971,87.7305,87.9882,18056.0
2020-11-17 11:10:00,99.0,99.3,99.0,99.19,21188.0,87.9615,88.2281,87.9615,88.1304,21188.0
2020-11-17 11:20:00,99.23,99.4,99.04,99.11,21832.0,88.1659,88.3169,87.9971,88.0593,21832.0
2020-11-17 11:30:00,99.12,99.3,98.96,99.06,24567.0,88.0682,88.2281,87.926,88.0148,24567.0
2020-11-17 11:40:00,99.07,99.33,99.05,99.26,19598.0,88.0237,88.2547,88.006,88.1925,19598.0
2020-11-17 11:50:00,99.23,99.35,99.07,99.07,11331.0,88.1659,88.2725,88.0237,88.0237,11331.0
2020-11-17 12:00:00,99.07,99.25,99.01,99.01,13291.0,88.0237,88.1837,87.9704,87.9704,13291.0
2020-11-17 12:10:00,98.99,99.48,98.99,99.26,40328.0,87.9527,88.388,87.9527,88.1925,40328.0
2020-11-17 12:20:00,99.27,99.56,99.27,99.37,12365.0,88.2014,88.4591,88.2014,88.2903,12365.0
2020-11-17 12:30:00,99.38,99.39,99.17,99.33,11220.0,88.2992,88.3081,88.1126,88.2547,11220.0
2020-11-17 12:40:00,99.39,99.39,99.2,99.35,8705.0,88.3081,88.3081,88.1392,88.2725,8705.0
2020-11-17 12:50:00,99.32,99.4,99.15,99.23,11762.0,88.2459,88.3169,88.0948,88.1659,11762.0
2020-11-17 13:00:00,99.21,99.3,99.2,99.24,14864.0,88.1481,88.2281,88.1392,88.1748,14864.0
2020-11-17 13:10:00,99.23,99.27,99.14,99.24,15730.0,88.1659,88.2014,88.0859,88.1748,15730.0
2020-11-17 13:20:00,99.25,99.38,99.17,99.29,32180.0,88.1837,88.2992,88.1126,88.2192,32180.0
2020-11-17 13:30:00,99.2,99.47,99.19,99.45,12357.0,88.1392,88.3791,88.1304,88.3614,12357.0
2020-11-17 13:40:00,99.46,99.49,99.35,99.42,13023.0,88.3702,88.3969,88.2725,88.3347,13023.0
2020-11-17 13:50:00,99.38,99.38,99.17,99.28,18535.0,88.2992,88.2992,88.1126,88.2103,18535.0
2020-11-17 14:00:00,99.29,99.51,99.26,99.48,23521.0,88.2192,88.4147,88.1925,88.388,23521.0
2020-11-17 14:10:00,99.47,99.58,99.38,99.54,15183.0,88.3791,88.4769,88.2992,88.4413,15183.0
2020-11-17 14:20:00,99.54,99.58,99.41,99.53,19135.0,88.4413,88.4769,88.3258,88.4324,19135.0
2020-11-17 14:30:00,99.51,99.55,99.4,99.54,18178.0,88.4147,88.4502,88.3169,88.4413,18178.0
2020-11-17 14:40:00,99.52,99.7,99.49,99.7,23396.0,88.4236,88.5835,88.3969,88.5835,23396.0
2020-11-17 14:50:00,99.69,99.74,99.55,99.67,31161.0,88.5746,88.619,88.4502,88.5568,31161.0
2020-11-17 15:00:00,99.62,99.68,99.55,99.58,20212.0,88.5124,88.5657,88.4502,88.4769,20212.0
2020-11-17 15:10:00,99.6,99.6,99.41,99.42,21052.0,88.4946,88.4946,88.3258,88.3347,21052.0
2020-11-17 15:20:00,99.45,99.46,99.28,99.32,34500.0,88.3614,88.3702,88.2103,88.2459,34500.0
2020-11-17 15:30:00,99.31,99.38,99.18,99.26,26532.0,88.237,88.2992,88.1215,88.1925,26532.0
2020-11-17 15:40:00,99.25,99.42,99.14,99.23,90141.0,88.1837,88.3347,88.0859,88.1659,90141.0
2020-11-17 15:50:00,99.2,99.51,99.11,99.38,161540.0,88.1392,88.4147,88.0593,88.2992,161540.0
2020-11-18 09:30:00,99.56,99.56,98.55,98.72,64549.0,88.4591,88.4591,87.5617,87.7128,64549.0
2020-11-18 09:40:00,98.76,99.5,98.72,99.39,19938.0,87.7483,88.4058,87.7128,88.3081,19938.0
2020-11-18 09:50:00,99.38,100.33,99.33,100.33,44520.0,88.2992,89.1432,88.2547,89.1432,44520.0
2020-11-18 10:00:00,100.35,100.67,100.29,100.53,33512.0,89.161,89.4453,89.1077,89.3209,33512.0
2020-11-18 10:10:00,100.56,100.93,100.56,100.84,44458.0,89.3476,89.6763,89.3476,89.5964,44458.0
2020-11-18 10:20:00,100.75,101.2,100.71,101.15,39579.0,89.5164,89.9162,89.4809,89.8718,39579.0
2020-11-18 10:30:00,101.13,101.47,101.08,101.32,56908.0,89.854,90.1561,89.8096,90.0229,56908.0
2020-11-18 10:40:00,101.32,101.73,101.26,101.64,62984.0,90.0229,90.3871,89.9695,90.3072,62984.0
2020-11-18 10:50:00,101.64,101.68,100.99,101.07,37691.0,90.3072,90.3427,89.7297,89.8007,37691.0
2020-11-18 11:00:00,101.07,101.51,101.06,101.48,20427.0,89.8007,90.1917,89.7918,90.165,20427.0
2020-11-18 11:10:00,101.46,101.97,101.27,101.91,28005.0,90.1472,90.6004,89.9784,90.5471,28005.0
2020-11-18 11:20:00,101.91,102.01,101.52,101.58,38375.0,90.5471,90.6359,90.2006,90.2539,38375.0
2020-11-18 11:30:00,101.54,101.69,101.28,101.57,32987.0,90.2183,90.3516,89.9873,90.245,32987.0
2020-11-18 11:40:00,101.57,101.91,101.57,101.69,46640.0,90.245,90.5471,90.245,90.3516,46640.0
2020-11-18 11:50:00,101.66,101.8,101.36,101.54,97291.0,90.3249,90.4493,90.0584,90.2183,97291.0
2020-11-18 12:00:00,101.59,101.65,101.19,101.22,13040.0,90.2628,90.3161,89.9074,89.934,13040.0
2020-11-18 12:10:00,101.18,101.33,101.07,101.27,12313.0,89.8985,90.0317,89.8007,89.9784,12313.0
2020-11-18 12:20:00,101.35,101.43,101.21,101.35,9900.0,90.0495,90.1206,89.9251,90.0495,9900.0
2020-11-18 12:30:00,101.31,101.34,101.11,101.11,20142.0,90.014,90.0406,89.8363,89.8363,20142.0
2020-11-18 12:40:00,101.14,101.34,101.11,101.27,11219.0,89.8629,90.0406,89.8363,89.9784,11219.0
2020-11-18 12:50:00,101.27,101.34,101.15,101.19,12896.0,89.9784,90.0406,89.8718,89.9074,12896.0
2020-11-18 13:00:00,101.2,101.42,101.14,101.35,12155.0,89.9162,90.1117,89.8629,90.0495,12155.0
2020-11-18 13:10:00,101.38,101.5,101.29,101.35,15651.0,90.0762,90.1828,89.9962,90.0495,15651.0
2020-11-18 13:20:00,101.33,101.4,101.21,101.22,18601.0,90.0317,90.0939,89.9251,89.934,18601.0
2020-11-18 13:30:00,101.21,101.34,101.2,101.28,14104.0,89.9251,90.0406,89.9162,89.9873,14104.0
2020-11-18 13:40:00,101.31,101.31,101.15,101.18,16473.0,90.014,90.014,89.8718,89.8985,16473.0
2020-11-18 13:50:00,101.22,101.3,101.05,101.29,12510.0,89.934,90.0051,89.783,89.9962,12510.0
2020-11-18 14:00:00,101.31,101.46,101.2,101.2,21023.0,90.014,90.1472,89.9162,89.9162,21023.0
2020-11-18 14:10:00,101.23,101.29,101.06,101.06,21084.0,89.9429,89.9962,89.7918,89.7918,21084.0
2020-11-18 14:20:00,101.08,101.18,101.01,101.05,15048.0,89.8096,89.8985,89.7474,89.783,15048.0
2020-11-18 14:30:00,101.06,101.2,100.97,101.12,42511.0,89.7918,89.9162,89.7119,89.8452,42511.0
2020-11-18 14:40:00,101.11,101.26,101.09,101.21,17727.0,89.8363,89.9695,89.8185,89.9251,17727.0
2020-11-18 14:50:00,101.2,101.28,101.1,101.11,19304.0,89.9162,89.9873,89.8274,89.8363,19304.0
2020-11-18 15:00:00,101.15,101.15,100.76,100.91,29807.0,89.8718,89.8718,89.5253,89.6586,29807.0
2020-11-18 15:10:00,100.92,101.14,100.92,100.94,28949.0,89.6675,89.8629,89.6675,89.6852,28949.0
2020-11-18 15:20:00,100.95,101.06,100.81,100.81,32364.0,89.6941,89.7918,89.5697,89.5697,32364.0
2020-11-18 15:30:00,100.78,100.88,100.55,100.64,33692.0,89.5431,89.6319,89.3387,89.4187,33692.0
2020-11-18 15:40:00,100.62,100.82,100.45,100.56,70847.0,89.4009,89.5786,89.2499,89.3476,70847.0
2020-11-18 15:50:00,100.57,100.71,100.03,100.07,129199.0,89.3565,89.4809,88.8767,88.9122,129199.0
2020-11-19 09:30:00,99.2,99.6,98.15,99.12,95857.0,88.1392,88.4946,87.2063,88.0682,95857.0
2020-11-19 09:40:00,99.16,99.56,99.08,99.56,26566.0,88.1037,88.4591,88.0326,88.4591,26566.0
2020-11-19 09:50:00,99.49,99.87,99.4,99.41,20542.0,88.3969,88.7345,88.3169,88.3258,20542.0
2020-11-19 10:00:00,99.4,100.0,99.39,100.0,50876.0,88.3169,88.85,88.3081,88.85,50876.0
2020-11-19 10:10:00,100.03,100.21,99.88,100.14,41835.0,88.8767,89.0366,88.7434,88.9744,41835.0
2020-11-19 10:20:00,100.07,100.15,99.78,99.78,38848.0,88.9122,88.9833,88.6546,88.6546,38848.0
2020-11-19 10:30:00,99.88,100.04,99.85,100.02,44362.0,88.7434,88.8856,88.7168,88.8678,44362.0
2020-11-19 10:40:00,100.03,100.61,100.03,100.61,38604.0,88.8767,89.392,88.8767,89.392,38604.0
2020-11-19 10:50:00,100.6,100.74,100.2,100.26,26514.0,89.3831,89.5075,89.0277,89.081,26514.0
2020-11-19 11:00:00,100.18,100.29,100.13,100.13,25216.0,89.01,89.1077,88.9655,88.9655,25216.0
2020-11-19 11:10:00,100.09,100.5,100.0,100.49,20329.0,88.93,89.2943,88.85,89.2854,20329.0
2020-11-19 11:20:00,100.46,100.5,100.14,100.21,20510.0,89.2587,89.2943,88.9744,89.0366,20510.0
2020-11-19 11:30:00,100.19,100.19,99.76,99.77,18067.0,89.0189,89.0189,88.6368,88.6457,18067.0
2020-11-19 11:40:00,99.77,99.77,99.48,99.56,22576.0,88.6457,88.6457,88.388,88.4591,22576.0
2020-11-19 11:50:00,99.56,99.8,99.54,99.8,15577.0,88.4591,88.6723,88.4413,88.6723,15577.0
2020-11-19 12:00:00,99.8,99.81,99.68,99.73,17036.0,88.6723,88.6812,88.5657,88.6101,17036.0
2020-11-19 12:10:00,99.7,99.8,99.5,99.5,9504.0,88.5835,88.6723,88.4058,88.4058,9504.0
2020-11-19 12:20:00,99.52,99.59,99.38,99.44,14150.0,88.4236,88.4858,88.2992,88.3525,14150.0
2020-11-19 12:30:00,99.42,99.55,99.4,99.47,16921.0,88.3347,88.4502,88.3169,88.3791,16921.0
2020-11-19 12:40:00,99.48,99.48,99.08,99.19,19160.0,88.388,88.388,88.0326,88.1304,19160.0
2020-11-19 12:50:00,99.16,99.34,99.14,99.26,21352.0,88.1037,88.2636,88.0859,88.1925,21352.0
2020-11-19 13:00:00,99.26,99.59,99.26,99.36,24482.0,88.1925,88.4858,88.1925,88.2814,24482.0
2020-11-19 13:10:00,99.36,99.46,99.21,99.28,22263.0,88.2814,88.3702,88.1481,88.2103,22263.0
2020-11-19 13:20:00,99.29,99.43,99.23,99.34,24168.0,88.2192,88.3436,88.1659,88.2636,24168.0
2020-11-19 13:30:00,99.33,99.39,99.19,99.22,29441.0,88.2547,88.3081,88.1304,88.157,29441.0
2020-11-19 13:40:00,99.22,99.49,99.14,99.45,25393.0,88.157,88.3969,88.0859,88.3614,25393.0
2020-11-19 13:50:00,99.44,99.45,99.32,99.34,17485.0,88.3525,88.3614,88.2459,88.2636,17485.0
2020-11-19 14:00:00,99.35,99.4,99.31,99.35,24580.0,88.2725,88.3169,88.237,88.2725,24580.0
2020-11-19 14:10:00,99.36,99.56,99.34,99.47,21797.0,88.2814,88.4591,88.2636,88.3791,21797.0
2020-11-19 14:20:00,99.44,99.7,99.44,99.68,32739.0,88.3525,88.5835,88.3525,88.5657,32739.0
2020-11-19 14:30:00,99.68,100.05,99.68,100.04,27023.0,88.5657,88.8945,88.5657,88.8856,27023.0
2020-11-19 14:40:00,100.04,100.37,100.03,100.29,24011.0,88.8856,89.1788,88.8767,89.1077,24011.0
2020-11-19 14:50:00,100.28,100.35,100.14,100.21,37540.0,89.0988,89.161,88.9744,89.0366,37540.0
2020-11-19 15:00:00,100.22,100.24,100.06,100.18,21913.0,89.0455,89.0633,88.9033,89.01,21913.0
2020-11-19 15:10:00,100.18,100.55,100.15,100.38,44481.0,89.01,89.3387,88.9833,89.1877,44481.0
2020-11-19 15:20:00,100.4,100.48,100.37,100.45,48278.0,89.2054,89.2765,89.1788,89.2499,48278.0
2020-11-19 15:30:00,100.43,100.81,100.42,100.69,63282.0,89.2321,89.5697,89.2232,89.4631,63282.0
2020-11-19 15:40:00,100.69,100.77,100.38,100.4,75546.0,89.4631,89.5342,89.1877,89.2054,75546.0
2020-11-19 15:50:00,100.35,100.57,100.22,100.36,170332.0,89.161,89.3565,89.0455,89.1699,170332.0
2020-11-20 09:30:00,100.35,100.96,100.01,100.91,92170.0,89.161,89.703,88.8589,89.6586,92170.0
2020-11-20 09:40:00,100.87,101.73,100.75,101.48,49096.0,89.623,90.3871,89.5164,90.165,49096.0
2020-11-20 09:50:00,101.48,101.48,100.87,101.19,40599.0,90.165,90.165,89.623,89.9074,40599.0
2020-11-20 10:00:00,101.26,101.42,101.06,101.12,34548.0,89.9695,90.1117,89.7918,89.8452,34548.0
2020-11-20 10:10:00,101.1,101.16,100.53,100.7,28942.0,89.8274,89.8807,89.3209,89.472,28942.0
2020-11-20 10:20:00,100.71,101.15,100.71,101.13,34720.0,89.4809,89.8718,89.4809,89.854,34720.0
2020-11-20 10:30:00,101.15,101.2,100.81,101.13,19001.0,89.8718,89.9162,89.5697,89.854,19001.0
2020-11-20 10:40:00,101.17,101.17,100.55,100.71,14252.0,89.8896,89.8896,89.3387,89.4809,14252.0
2020-11-20 10:50:00,100.74,101.05,100.73,100.99,13231.0,89.5075,89.783,89.4986,89.7297,13231.0
2020-11-20 11:00:00,100.98,101.17,100.91,101.04,13089.0,89.7208,89.8896,89.6586,89.7741,13089.0
2020-11-20 11:10:00,101.01,101.25,100.89,101.14,15025.0,89.7474,89.9607,89.6408,89.8629,15025.0
2020-11-20 11:20:00,101.17,101.23,100.96,101.14,16434.0,89.8896,89.9429,89.703,89.8629,16434.0
2020-11-20 11:30:00,101.14,101.27,101.02,101.15,16415.0,89.8629,89.9784,89.7563,89.8718,16415.0
2020-11-20 11:40:00,101.16,101.22,100.74,100.75,15949.0,89.8807,89.934,89.5075,89.5164,15949.0
2020-11-20 11:50:00,100.81,100.9,100.75,100.84,12924.0,89.5697,89.6497,89.5164,89.5964,12924.0
2020-11-20 12:00:00,100.84,100.92,100.66,100.7,11193.0,89.5964,89.6675,89.4364,89.472,11193.0
2020-11-20 12:10:00,100.68,100.7,100.32,100.32,25105.0,89.4542,89.472,89.1344,89.1344,25105.0
2020-11-20 12:20:00,100.35,100.41,100.22,100.33,21224.0,89.161,89.2143,89.0455,89.1432,21224.0
2020-11-20 12:30:00,100.31,100.43,100.29,100.42,21533.0,89.1255,89.2321,89.1077,89.2232,21533.0
2020-11-20 12:40:00,100.42,100.44,100.25,100.25,20717.0,89.2232,89.241,89.0722,89.0722,20717.0
2020-11-20 12:50:00,100.27,100.39,100.23,100.38,19554.0,89.0899,89.1966,89.0544,89.1877,19554.0
2020-11-20 13:00:00,100.37,100.62,100.32,100.34,20533.0,89.1788,89.4009,89.1344,89.1521,20533.0
2020-11-20 13:10:00,100.36,100.55,100.31,100.48,22486.0,89.1699,89.3387,89.1255,89.2765,22486.0
2020-11-20 13:20:00,100.48,100.58,100.33,100.54,17901.0,89.2765,89.3654,89.1432,89.3298,17901.0
2020-11-20 13:30:00,100.54,100.63,100.43,100.61,24688.0,89.3298,89.4098,89.2321,89.392,24688.0
2020-11-20 13:40:00,100.61,100.76,100.57,100.76,14176.0,89.392,89.5253,89.3565,89.5253,14176.0
2020-11-20 13:50:00,100.78,100.78,100.61,100.65,16281.0,89.5431,89.5431,89.392,89.4276,16281.0
2020-11-20 14:00:00,100.63,100.72,100.63,100.68,18528.0,89.4098,89.4898,89.4098,89.4542,18528.0
2020-11-20 14:10:00,100.68,100.81,100.5,100.52,17711.0,89.4542,89.5697,89.2943,89.3121,17711.0
2020-11-20 14:20:00,100.5,100.6,100.43,100.44,13317.0,89.2943,89.3831,89.2321,89.241,13317.0
2020-11-20 14:30:00,100.42,100.63,100.36,100.36,16194.0,89.2232,89.4098,89.1699,89.1699,16194.0
2020-11-20 14:40:00,100.34,100.35,100.24,100.31,16645.0,89.1521,89.161,89.0633,89.1255,16645.0
2020-11-20 14:50:00,100.27,100.36,100.16,100.23,16876.0,89.0899,89.1699,88.9922,89.0544,16876.0
2020-11-20 15:00:00,100.23,100.4,100.21,100.3,29129.0,89.0544,89.2054,89.0366,89.1166,29129.0
2020-11-20 15:10:00,100.29,100.39,99.92,100.03,30622.0,89.1077,89.1966,88.779,88.8767,30622.0
2020-11-20 15:20:00,100.02,100.17,99.95,100.12,20549.0,88.8678,89.0011,88.8056,88.9567,20549.0
2020-11-20 15:30:00,100.11,100.29,99.94,100.27,35151.0,88.9478,89.1077,88.7967,89.0899,35151.0
2020-11-20 15:40:00,100.28,100.68,100.25,100.54,36956.0,89.0988,89.4542,89.0722,89.3298,36956.0
2020-11-20 15:50:00,100.48,100.5,100.05,100.17,113884.0,89.2765,89.2943,88.8945,89.0011,113884.0
2020-11-23 09:30:00,101.26,101.26,100.05,100.12,52369.0,89.9695,89.9695,88.8945,88.9567,52369.0
2020-11-23 09:40:00,100.12,101.0,100.01,101.0,27309.0,88.9567,89.7385,88.8589,89.7385,27309.0
2020-11-23 09:50:00,101.12,101.23,100.76,101.0,26392.0,89.8452,89.9429,89.5253,89.7385,26392.0
2020-11-23 10:00:00,100.92,101.31,100.84,101.31,17247.0,89.6675,90.014,89.5964,90.014,17247.0
2020-11-23 10:10:00,101.31,101.31,100.95,101.22,29995.0,90.014,90.014,89.6941,89.934,29995.0
2020-11-23 10:20:00,101.19,101.29,100.84,100.84,16761.0,89.9074,89.9962,89.5964,89.5964,16761.0
2020-11-23 10:30:00,100.85,101.02,100.82,101.01,18019.0,89.6053,89.7563,89.5786,89.7474,18019.0
2020-11-23 10:40:00,101.03,101.18,100.86,101.14,22726.0,89.7652,89.8985,89.6141,89.8629,22726.0
2020-11-23 10:50:00,101.13,101.24,101.0,101.04,13868.0,89.854,89.9518,89.7385,89.7741,13868.0
2020-11-23 11:00:00,101.05,101.18,100.96,100.97,15664.0,89.783,89.8985,89.703,89.7119,15664.0
2020-11-23 11:10:00,100.98,100.98,100.74,100.83,18502.0,89.7208,89.7208,89.5075,89.5875,18502.0
2020-11-23 11:20:00,100.88,100.9,100.65,100.81,15083.0,89.6319,89.6497,89.4276,89.5697,15083.0
2020-11-23 11:30:00,100.85,100.86,100.53,100.57,12400.0,89.6053,89.6141,89.3209,89.3565,12400.0
2020-11-23 11:40:00,100.53,100.64,100.43,100.46,16167.0,89.3209,89.4187,89.2321,89.2587,16167.0
2020-11-23 11:50:00,100.46,100.54,100.3,100.45,13640.0,89.2587,89.3298,89.1166,89.2499,13640.0
2020-11-23 12:00:00,100.45,100.53,100.34,100.34,12827.0,89.2499,89.3209,89.1521,89.1521,12827.0
2020-11-23 12:10:00,100.37,100.64,100.3,100.59,18605.0,89.1788,89.4187,89.1166,89.3743,18605.0
2020-11-23 12:20:00,100.56,100.68,100.47,100.47,13872.0,89.3476,89.4542,89.2676,89.2676,13872.0
2020-11-23 12:30:00,100.51,100.69,100.5,100.65,14050.0,89.3032,89.4631,89.2943,89.4276,14050.0
2020-11-23 12:40:00,100.66,100.86,100.64,100.86,9168.0,89.4364,89.6141,89.4187,89.6141,9168.0
2020-11-23 12:50:00,100.82,100.9,100.78,100.84,8724.0,89.5786,89.6497,89.5431,89.5964,8724.0
2020-11-23 13:00:00,100.82,100.98,100.79,100.98,14637.0,89.5786,89.7208,89.552,89.7208,14637.0
2020-11-23 13:10:00,101.0,101.1,100.92,100.93,10941.0,89.7385,89.8274,89.6675,89.6763,10941.0
2020-11-23 13:20:00,100.95,101.07,100.86,100.87,16464.0,89.6941,89.8007,89.6141,89.623,16464.0
2020-11-23 13:30:00,100.92,101.0,100.86,100.95,10477.0,89.6675,89.7385,89.6141,89.6941,10477.0
2020-11-23 13:40:00,100.93,101.05,100.85,100.97,14013.0,89.6763,89.783,89.6053,89.7119,14013.0
2020-11-23 13:50:00,100.94,101.18,100.94,101.11,9597.0,89.6852,89.8985,89.6852,89.8363,9597.0
2020-11-23 14:00:00,101.11,101.19,100.9,100.93,20291.0,89.8363,89.9074,89.6497,89.6763,20291.0
2020-11-23 14:10:00,100.91,101.0,100.86,100.91,13310.0,89.6586,89.7385,89.6141,89.6586,13310.0
2020-11-23 14:20:00,100.93,100.99,100.88,100.95,10861.0,89.6763,89.7297,89.6319,89.6941,10861.0
2020-11-23 14:30:00,100.97,100.98,100.81,100.85,18254.0,89.7119,89.7208,89.5697,89.6053,18254.0
2020-11-23 14:40:00,100.83,100.95,100.75,100.93,35717.0,89.5875,89.6941,89.5164,89.6763,35717.0
2020-11-23 14:50:00,100.93,101.2,100.93,101.08,42993.0,89.6763,89.9162,89.6763,89.8096,42993.0
2020-11-23 15:00:00,101.11,101.38,101.08,101.32,35822.0,89.8363,90.0762,89.8096,90.0229,35822.0
2020-11-23 15:10:00,101.3,101.31,101.14,101.16,25348.0,90.0051,90.014,89.8629,89.8807,25348.0
2020-11-23 15:20:00,101.17,101.29,101.16,101.25,25549.0,89.8896,89.9962,89.8807,89.9607,25549.0
2020-11-23 15:30:00,101.26,101.28,101.13,101.17,26303.0,89.9695,89.9873,89.854,89.8896,26303.0
2020-11-23 15:40:00,101.17,101.31,101.16,101.2,41522.0,89.8896,90.014,89.8807,89.9162,41522.0
2020-11-23 15:50:00,101.2,101.41,101.07,101.31,142261.0,89.9162,90.1028,89.8007,90.014,142261.0
2020-11-24 09:30:00,102.55,102.99,101.36,101.76,105729.0,91.1157,91.5067,90.0584,90.4138,105729.0
2020-11-24 09:40:00,101.76,102.03,101.41,102.01,68221.0,90.4138,90.6537,90.1028,90.6359,68221.0
2020-11-24 09:50:00,102.12,102.38,102.03,102.22,27047.0,90.7337,90.9647,90.6537,90.8225,27047.0
2020-11-24 10:00:00,102.2,103.05,102.15,102.92,54162.0,90.8047,91.56,90.7603,91.4445,54162.0
2020-11-24 10:10:00,102.91,103.36,102.81,103.36,48497.0,91.4356,91.8354,91.3467,91.8354,48497.0
2020-11-24 10:20:00,103.35,103.69,103.29,103.62,37505.0,91.8265,92.1286,91.7732,92.0664,37505.0
2020-11-24 10:30:00,103.62,103.77,103.46,103.63,44816.0,92.0664,92.1997,91.9242,92.0753,44816.0
2020-11-24 10:40:00,103.63,103.81,103.53,103.53,56057.0,92.0753,92.2352,91.9864,91.9864,56057.0
2020-11-24 10:50:00,103.56,103.84,103.38,103.4,44926.0,92.0131,92.2619,91.8532,91.8709,44926.0
2020-11-24 11:00:00,103.4,103.84,103.4,103.67,32064.0,91.8709,92.2619,91.8709,92.1108,32064.0
2020-11-24 11:10:00,103.67,103.72,103.32,103.56,27560.0,92.1108,92.1553,91.7999,92.0131,27560.0
2020-11-24 11:20:00,103.56,104.42,103.55,104.41,101123.0,92.0131,92.7772,92.0042,92.7683,101123.0
2020-11-24 11:30:00,104.42,104.66,104.3,104.33,40756.0,92.7772,92.9904,92.6706,92.6972,40756.0
2020-11-24 11:40:00,104.33,104.94,104.3,104.83,43201.0,92.6972,93.2392,92.6706,93.1415,43201.0
2020-11-24 11:50:00,104.87,104.94,104.72,104.81,22282.0,93.177,93.2392,93.0438,93.1237,22282.0
2020-11-24 12:00:00,104.8,104.88,104.65,104.74,19282.0,93.1148,93.1859,92.9816,93.0615,19282.0
2020-11-24 12:10:00,104.74,104.82,104.56,104.74,12394.0,93.0615,93.1326,92.9016,93.0615,12394.0
2020-11-24 12:20:00,104.76,104.77,104.6,104.68,27079.0,93.0793,93.0882,92.9371,93.0082,27079.0
2020-11-24 12:30:00,104.68,104.89,104.68,104.83,17308.0,93.0082,93.1948,93.0082,93.1415,17308.0
2020-11-24 12:40:00,104.83,104.84,104.74,104.74,20923.0,93.1415,93.1504,93.0615,93.0615,20923.0
2020-11-24 12:50:00,104.74,104.86,104.62,104.66,22114.0,93.0615,93.1681,92.9549,92.9904,22114.0
2020-11-24 13:00:00,104.67,104.9,104.66,104.75,25666.0,92.9993,93.2037,92.9904,93.0704,25666.0
2020-11-24 13:10:00,104.74,105.04,104.7,104.9,43285.0,93.0615,93.3281,93.026,93.2037,43285.0
2020-11-24 13:20:00,104.88,104.88,104.59,104.79,46886.0,93.1859,93.1859,92.9283,93.106,46886.0
2020-11-24 13:30:00,104.8,104.9,104.73,104.75,39882.0,93.1148,93.2037,93.0526,93.0704,39882.0
2020-11-24 13:40:00,104.74,105.16,104.74,104.82,41460.0,93.0615,93.4347,93.0615,93.1326,41460.0
2020-11-24 13:50:00,104.81,104.83,104.7,104.81,57081.0,93.1237,93.1415,93.026,93.1237,57081.0
2020-11-24 14:00:00,104.81,105.02,104.81,105.02,31716.0,93.1237,93.3103,93.1237,93.3103,31716.0
2020-11-24 14:10:00,105.02,105.12,104.9,104.93,20944.0,93.3103,93.3992,93.2037,93.2303,20944.0
2020-11-24 14:20:00,104.93,104.94,104.69,104.81,27186.0,93.2303,93.2392,93.0171,93.1237,27186.0
2020-11-24 14:30:00,104.82,104.85,104.67,104.7,23382.0,93.1326,93.1593,92.9993,93.026,23382.0
2020-11-24 14:40:00,104.69,104.69,104.01,104.01,22774.0,93.0171,93.0171,92.4129,92.4129,22774.0
2020-11-24 14:50:00,104.03,104.54,104.03,104.41,36440.0,92.4307,92.8838,92.4307,92.7683,36440.0
2020-11-24 15:00:00,104.39,104.59,104.22,104.53,25750.0,92.7506,92.9283,92.5995,92.8749,25750.0
2020-11-24 15:10:00,104.54,104.65,104.47,104.6,26122.0,92.8838,92.9816,92.8216,92.9371,26122.0
2020-11-24 15:20:00,104.63,104.68,104.47,104.57,27058.0,92.9638,93.0082,92.8216,92.9105,27058.0
2020-11-24 15:30:00,104.58,104.68,104.48,104.65,58676.0,92.9194,93.0082,92.8305,92.9816,58676.0
2020-11-24 15:40:00,104.64,104.66,104.45,104.65,70666.0,92.9727,92.9904,92.8039,92.9816,70666.0
2020-11-24 15:50:00,104.62,105.22,104.55,104.87,223426.0,92.9549,93.488,92.8927,93.177,223426.0
2020-11-25 09:30:00,104.16,104.28,102.74,102.94,62321.0,92.5462,92.6528,91.2845,91.4622,62321.0
2020-11-25 09:40:00,102.93,103.59,102.75,103.45,38669.0,91.4533,92.0398,91.2934,91.9154,38669.0
2020-11-25 09:50:00,103.51,103.7,103.18,103.42,32270.0,91.9687,92.1375,91.6755,91.8887,32270.0
2020-11-25 10:00:00,103.42,103.67,103.15,103.35,29687.0,91.8887,92.1108,91.6488,91.8265,29687.0
2020-11-25 10:10:00,103.45,103.59,103.25,103.37,20952.0,91.9154,92.0398,91.7377,91.8443,20952.0
2020-11-25 10:20:00,103.41,103.54,103.25,103.5,18644.0,91.8798,91.9953,91.7377,91.9598,18644.0
2020-11-25 10:30:00,103.44,103.65,103.38,103.43,28697.0,91.9065,92.0931,91.8532,91.8976,28697.0
2020-11-25 10:40:00,103.4,103.62,103.4,103.54,29650.0,91.8709,92.0664,91.8709,91.9953,29650.0
2020-11-25 10:50:00,103.54,103.67,103.32,103.33,28321.0,91.9953,92.1108,91.7999,91.8087,28321.0
2020-11-25 11:00:00,103.37,103.71,103.19,103.64,17492.0,91.8443,92.1464,91.6844,92.0842,17492.0
2020-11-25 11:10:00,103.68,103.87,103.59,103.87,17252.0,92.1197,92.2885,92.0398,92.2885,17252.0
2020-11-25 11:20:00,103.86,103.91,103.49,103.58,15448.0,92.2796,92.3241,91.9509,92.0309,15448.0
2020-11-25 11:30:00,103.57,103.82,103.57,103.82,30850.0,92.022,92.2441,92.022,92.2441,30850.0
2020-11-25 11:40:00,103.75,103.85,103.58,103.85,55644.0,92.1819,92.2708,92.0309,92.2708,55644.0
2020-11-25 11:50:00,103.85,103.96,103.82,103.88,66221.0,92.2708,92.3685,92.2441,92.2974,66221.0
2020-11-25 12:00:00,103.91,103.99,103.83,103.87,19425.0,92.3241,92.3952,92.253,92.2885,19425.0
2020-11-25 12:10:00,103.96,103.99,103.88,103.91,11233.0,92.3685,92.3952,92.2974,92.3241,11233.0
2020-11-25 12:20:00,103.91,103.91,103.81,103.85,22656.0,92.3241,92.3241,92.2352,92.2708,22656.0
2020-11-25 12:30:00,103.86,104.0,103.84,103.87,13795.0,92.2796,92.404,92.2619,92.2885,13795.0
2020-11-25 12:40:00,103.89,104.04,103.85,103.87,10778.0,92.3063,92.4396,92.2708,92.2885,10778.0
2020-11-25 12:50:00,103.91,103.98,103.81,103.91,15014.0,92.3241,92.3863,92.2352,92.3241,15014.0
2020-11-25 13:00:00,103.93,103.99,103.89,103.96,11250.0,92.3418,92.3952,92.3063,92.3685,11250.0
2020-11-25 13:10:00,103.96,103.99,103.85,103.85,17277.0,92.3685,92.3952,92.2708,92.2708,17277.0
2020-11-25 13:20:00,103.9,103.95,103.83,103.94,16072.0,92.3152,92.3596,92.253,92.3507,16072.0
2020-11-25 13:30:00,103.96,104.11,103.96,104.05,11320.0,92.3685,92.5018,92.3685,92.4485,11320.0
2020-11-25 13:40:00,104.05,104.18,103.97,104.06,11454.0,92.4485,92.564,92.3774,92.4573,11454.0
2020-11-25 13:50:00,104.07,104.17,103.96,104.04,17214.0,92.4662,92.5551,92.3685,92.4396,17214.0
2020-11-25 14:00:00,104.02,104.26,104.02,104.14,16574.0,92.4218,92.635,92.4218,92.5284,16574.0
2020-11-25 14:10:00,104.19,104.24,103.96,104.04,170578.0,92.5729,92.6173,92.3685,92.4396,170578.0
2020-11-25 14:20:00,104.04,104.2,103.96,104.2,82825.0,92.4396,92.5817,92.3685,92.5817,82825.0
2020-11-25 14:30:00,104.23,104.23,104.08,104.11,17651.0,92.6084,92.6084,92.4751,92.5018,17651.0
2020-11-25 14:40:00,104.16,104.22,104.05,104.11,19122.0,92.5462,92.5995,92.4485,92.5018,19122.0
2020-11-25 14:50:00,104.11,104.17,104.06,104.12,24705.0,92.5018,92.5551,92.4573,92.5107,24705.0
2020-11-25 15:00:00,104.08,104.2,104.06,104.18,25474.0,92.4751,92.5817,92.4573,92.564,25474.0
2020-11-25 15:10:00,104.2,104.2,104.07,104.08,29747.0,92.5817,92.5817,92.4662,92.4751,29747.0
2020-11-25 15:20:00,104.06,104.2,103.99,104.14,21442.0,92.4573,92.5817,92.3952,92.5284,21442.0
2020-11-25 15:30:00,104.15,104.23,103.91,103.91,26570.0,92.5373,92.6084,92.3241,92.3241,26570.0
2020-11-25 15:40:00,103.94,104.14,103.92,103.97,40010.0,92.3507,92.5284,92.333,92.3774,40010.0
2020-11-25 15:50:00,103.95,104.15,103.83,103.96,141571.0,92.3596,92.5373,92.253,92.3685,141571.0
2020-11-27 09:30:00,103.24,103.87,102.82,103.84,56373.0,92.2044,92.7671,91.8293,92.7403,56373.0
2020-11-27 09:40:00,103.84,104.16,103.58,104.13,18199.0,92.7403,93.0261,92.5081,92.9993,18199.0
2020-11-27 09:50:00,104.13,104.16,103.69,103.75,22008.0,92.9993,93.0261,92.6063,92.6599,22008.0
2020-11-27 10:00:00,103.76,104.13,103.71,103.97,34289.0,92.6688,92.9993,92.6242,92.8564,34289.0
2020-11-27 10:10:00,103.97,104.13,103.49,103.59,24978.0,92.8564,92.9993,92.4277,92.517,24978.0
2020-11-27 10:20:00,103.56,103.71,103.53,103.63,56434.0,92.4902,92.6242,92.4634,92.5527,56434.0
2020-11-27 10:30:00,103.58,103.71,103.51,103.59,18312.0,92.5081,92.6242,92.4456,92.517,18312.0
2020-11-27 10:40:00,103.62,103.95,103.56,103.9,23636.0,92.5438,92.8385,92.4902,92.7939,23636.0
2020-11-27 10:50:00,103.91,104.08,103.8,104.06,21668.0,92.8028,92.9546,92.7046,92.9368,21668.0
2020-11-27 11:00:00,104.05,104.19,103.99,104.03,21012.0,92.9278,93.0529,92.8743,92.91,21012.0
2020-11-27 11:10:00,104.03,104.04,103.62,103.72,15365.0,92.91,92.9189,92.5438,92.6331,15365.0
2020-11-27 11:20:00,103.8,103.99,103.78,103.87,16237.0,92.7046,92.8743,92.6867,92.7671,16237.0
2020-11-27 11:30:00,103.91,103.93,103.64,103.83,16686.0,92.8028,92.8207,92.5617,92.7314,16686.0
2020-11-27 11:40:00,103.86,104.14,103.85,104.07,13047.0,92.7581,93.0082,92.7492,92.9457,13047.0
2020-11-27 11:50:00,104.07,104.1,103.86,104.01,16382.0,92.9457,92.9725,92.7581,92.8921,16382.0
2020-11-27 12:00:00,104.01,104.06,103.84,104.04,21230.0,92.8921,92.9368,92.7403,92.9189,21230.0
2020-11-27 12:10:00,104.03,104.08,103.89,103.9,24190.0,92.91,92.9546,92.7849,92.7939,24190.0
2020-11-27 12:20:00,103.88,103.92,103.67,103.67,36425.0,92.776,92.8117,92.5885,92.5885,36425.0
2020-11-27 12:30:00,103.7,103.83,103.65,103.83,36996.0,92.6153,92.7314,92.5706,92.7314,36996.0
2020-11-27 12:40:00,103.84,104.3,103.84,104.24,30635.0,92.7403,93.1511,92.7403,93.0975,30635.0
2020-11-27 12:50:00,104.25,104.25,104.06,104.1,72075.0,93.1065,93.1065,92.9368,92.9725,72075.0
2020-11-30 09:30:00,103.28,103.88,103.13,103.27,49547.0,92.2401,92.776,92.1062,92.2312,49547.0
2020-11-30 09:40:00,103.27,103.58,103.12,103.32,27362.0,92.2312,92.5081,92.0972,92.2759,27362.0
2020-11-30 09:50:00,103.31,103.57,103.05,103.3,27916.0,92.2669,92.4991,92.0347,92.258,27916.0
2020-11-30 10:00:00,103.33,103.7,103.32,103.41,24304.0,92.2848,92.6153,92.2759,92.3562,24304.0
2020-11-30 10:10:00,103.38,103.46,102.96,102.99,34478.0,92.3295,92.4009,91.9544,91.9811,34478.0
2020-11-30 10:20:00,103.01,103.22,102.9,102.98,19637.0,91.999,92.1866,91.9008,91.9722,19637.0
2020-11-30 10:30:00,102.94,102.99,102.5,102.62,26193.0,91.9365,91.9811,91.5435,91.6507,26193.0
2020-11-30 10:40:00,102.62,103.15,102.6,103.02,29509.0,91.6507,92.124,91.6328,92.0079,29509.0
2020-11-30 10:50:00,103.02,103.02,102.65,102.98,25562.0,92.0079,92.0079,91.6775,91.9722,25562.0
2020-11-30 11:00:00,103.02,103.2,102.91,103.0,20861.0,92.0079,92.1687,91.9097,91.9901,20861.0
2020-11-30 11:10:00,103.0,103.13,102.63,102.68,21391.0,91.9901,92.1062,91.6596,91.7043,21391.0
2020-11-30 11:20:00,102.65,102.71,102.48,102.48,17238.0,91.6775,91.7311,91.5257,91.5257,17238.0
2020-11-30 11:30:00,102.47,102.62,102.35,102.41,17162.0,91.5167,91.6507,91.4096,91.4631,17162.0
2020-11-30 11:40:00,102.39,102.42,102.26,102.42,19828.0,91.4453,91.4721,91.3292,91.4721,19828.0
2020-11-30 11:50:00,102.4,102.53,102.34,102.4,19258.0,91.4542,91.5703,91.4006,91.4542,19258.0
2020-11-30 12:00:00,102.4,102.52,102.31,102.52,17473.0,91.4542,91.5614,91.3738,91.5614,17473.0
2020-11-30 12:10:00,102.49,102.71,102.46,102.6,16209.0,91.5346,91.7311,91.5078,91.6328,16209.0
2020-11-30 12:20:00,102.6,102.7,102.57,102.59,24147.0,91.6328,91.7221,91.606,91.6239,24147.0
2020-11-30 12:30:00,102.59,102.68,102.55,102.59,31103.0,91.6239,91.7043,91.5882,91.6239,31103.0
2020-11-30 12:40:00,102.58,102.73,102.55,102.68,15314.0,91.615,91.7489,91.5882,91.7043,15314.0
2020-11-30 12:50:00,102.69,102.89,102.64,102.89,18540.0,91.7132,91.8918,91.6686,91.8918,18540.0
2020-11-30 13:00:00,102.87,102.87,102.61,102.74,15929.0,91.874,91.874,91.6418,91.7579,15929.0
2020-11-30 13:10:00,102.73,102.83,102.68,102.79,33942.0,91.7489,91.8382,91.7043,91.8025,33942.0
2020-11-30 13:20:00,102.79,102.95,102.78,102.91,19483.0,91.8025,91.9454,91.7936,91.9097,19483.0
2020-11-30 13:30:00,102.88,102.94,102.83,102.93,27168.0,91.8829,91.9365,91.8382,91.9276,27168.0
2020-11-30 13:40:00,102.93,103.03,102.92,102.96,22466.0,91.9276,92.0169,91.9186,91.9544,22466.0
2020-11-30 13:50:00,102.96,103.03,102.79,102.81,24022.0,91.9544,92.0169,91.8025,91.8204,24022.0
2020-11-30 14:00:00,102.81,102.89,102.67,102.83,38768.0,91.8204,91.8918,91.6953,91.8382,38768.0
2020-11-30 14:10:00,102.84,102.93,102.79,102.91,22815.0,91.8472,91.9276,91.8025,91.9097,22815.0
2020-11-30 14:20:00,102.91,103.03,102.9,102.95,26953.0,91.9097,92.0169,91.9008,91.9454,26953.0
2020-11-30 14:30:00,102.95,103.01,102.87,102.88,28104.0,91.9454,91.999,91.874,91.8829,28104.0
2020-11-30 14:40:00,102.87,102.91,102.72,102.8,49780.0,91.874,91.9097,91.74,91.8115,49780.0
2020-11-30 14:50:00,102.8,103.07,102.72,102.98,32613.0,91.8115,92.0526,91.74,91.9722,32613.0
2020-11-30 15:00:00,103.0,103.03,102.72,102.78,23413.0,91.9901,92.0169,91.74,91.7936,23413.0
2020-11-30 15:10:00,102.77,102.83,102.52,102.69,80357.0,91.7847,91.8382,91.5614,91.7132,80357.0
2020-11-30 15:20:00,102.69,102.83,102.61,102.65,31792.0,91.7132,91.8382,91.6418,91.6775,31792.0
2020-11-30 15:30:00,102.63,102.64,102.39,102.5,56470.0,91.6596,91.6686,91.4453,91.5435,56470.0
2020-11-30 15:40:00,102.49,102.67,102.4,102.49,80062.0,91.5346,91.6953,91.4542,91.5346,80062.0
2020-11-30 15:50:00,102.5,102.52,102.15,102.35,240409.0,91.5435,91.5614,91.2309,91.4096,240409.0
2020-12-01 09:30:00,103.51,103.92,103.27,103.92,46564.0,92.4456,92.8117,92.2312,92.8117,46564.0
2020-12-01 09:40:00,103.92,104.24,103.76,103.94,44082.0,92.8117,93.0975,92.6688,92.8296,44082.0
2020-12-01 09:50:00,103.94,104.51,103.93,104.18,29666.0,92.8296,93.3387,92.8207,93.0439,29666.0
2020-12-01 10:00:00,104.11,104.4,103.85,104.03,23692.0,92.9814,93.2404,92.7492,92.91,23692.0
2020-12-01 10:10:00,104.01,104.24,103.89,104.19,27851.0,92.8921,93.0975,92.7849,93.0529,27851.0
2020-12-01 10:20:00,104.22,104.6,104.17,104.53,21003.0,93.0797,93.419,93.035,93.3565,21003.0
2020-12-01 10:30:00,104.56,104.65,104.31,104.57,36129.0,93.3833,93.4637,93.16,93.3923,36129.0
2020-12-01 10:40:00,104.55,104.84,104.44,104.5,35772.0,93.3744,93.6334,93.2761,93.3297,35772.0
2020-12-01 10:50:00,104.5,104.5,104.0,104.09,17440.0,93.3297,93.3297,92.8832,92.9636,17440.0
2020-12-01 11:00:00,104.12,104.34,104.12,104.26,13947.0,92.9904,93.1868,92.9904,93.1154,13947.0
2020-12-01 11:10:00,104.24,104.55,104.22,104.31,23313.0,93.0975,93.3744,93.0797,93.16,23313.0
2020-12-01 11:20:00,104.31,104.36,104.1,104.17,30428.0,93.16,93.2047,92.9725,93.035,30428.0
2020-12-01 11:30:00,104.18,104.6,104.14,104.44,40308.0,93.0439,93.419,93.0082,93.2761,40308.0
2020-12-01 11:40:00,104.36,104.38,103.86,103.86,17446.0,93.2047,93.2226,92.7581,92.7581,17446.0
2020-12-01 11:50:00,103.85,103.93,103.77,103.86,15509.0,92.7492,92.8207,92.6778,92.7581,15509.0
2020-12-01 12:00:00,103.82,104.01,103.79,103.97,12928.0,92.7224,92.8921,92.6956,92.8564,12928.0
2020-12-01 12:10:00,103.98,104.03,103.93,104.0,14146.0,92.8653,92.91,92.8207,92.8832,14146.0
2020-12-01 12:20:00,104.0,104.12,103.98,104.07,12783.0,92.8832,92.9904,92.8653,92.9457,12783.0
2020-12-01 12:30:00,104.07,104.11,103.82,103.83,14314.0,92.9457,92.9814,92.7224,92.7314,14314.0
2020-12-01 12:40:00,103.82,104.0,103.82,104.0,20247.0,92.7224,92.8832,92.7224,92.8832,20247.0
2020-12-01 12:50:00,103.97,104.12,103.96,104.1,17275.0,92.8564,92.9904,92.8475,92.9725,17275.0
2020-12-01 13:00:00,104.12,104.2,103.82,103.85,11975.0,92.9904,93.0618,92.7224,92.7492,11975.0
2020-12-01 13:10:00,103.85,103.87,103.74,103.75,10585.0,92.7492,92.7671,92.651,92.6599,10585.0
2020-12-01 13:20:00,103.79,103.9,103.77,103.81,13532.0,92.6956,92.7939,92.6778,92.7135,13532.0
2020-12-01 13:30:00,103.83,104.01,103.82,103.98,21534.0,92.7314,92.8921,92.7224,92.8653,21534.0
2020-12-01 13:40:00,103.98,104.06,103.97,104.02,19078.0,92.8653,92.9368,92.8564,92.901,19078.0
2020-12-01 13:50:00,104.03,104.17,103.95,104.14,19657.0,92.91,93.035,92.8385,93.0082,19657.0
2020-12-01 14:00:00,104.14,104.23,104.14,104.22,10545.0,93.0082,93.0886,93.0082,93.0797,10545.0
2020-12-01 14:10:00,104.24,104.41,104.11,104.37,18867.0,93.0975,93.2494,92.9814,93.2136,18867.0
2020-12-01 14:20:00,104.36,104.6,104.35,104.58,19812.0,93.2047,93.419,93.1958,93.4012,19812.0
2020-12-01 14:30:00,104.61,104.62,104.25,104.36,21476.0,93.428,93.4369,93.1065,93.2047,21476.0
2020-12-01 14:40:00,104.34,104.48,104.34,104.43,13079.0,93.1868,93.3119,93.1868,93.2672,13079.0
2020-12-01 14:50:00,104.42,104.43,104.22,104.23,13659.0,93.2583,93.2672,93.0797,93.0886,13659.0
2020-12-01 15:00:00,104.21,104.34,103.87,103.95,17418.0,93.0707,93.1868,92.7671,92.8385,17418.0
2020-12-01 15:10:00,103.93,104.13,103.92,104.09,26554.0,92.8207,92.9993,92.8117,92.9636,26554.0
2020-12-01 15:20:00,104.09,104.2,104.09,104.2,14029.0,92.9636,93.0618,92.9636,93.0618,14029.0
2020-12-01 15:30:00,104.2,104.26,104.09,104.09,34834.0,93.0618,93.1154,92.9636,92.9636,34834.0
2020-12-01 15:40:00,104.11,104.29,104.09,104.23,42419.0,92.9814,93.1422,92.9636,93.0886,42419.0
2020-12-01 15:50:00,104.19,104.48,104.08,104.24,160221.0,93.0529,93.3119,92.9546,93.0975,160221.0
2020-12-02 09:30:00,104.06,105.24,104.06,105.05,48574.0,92.9368,93.9906,92.9368,93.8209,48574.0
2020-12-02 09:40:00,105.02,105.15,104.61,104.63,14686.0,93.7942,93.9103,93.428,93.4458,14686.0
2020-12-02 09:50:00,104.61,104.76,104.25,104.3,26715.0,93.428,93.5619,93.1065,93.1511,26715.0
2020-12-02 10:00:00,104.3,104.43,104.15,104.34,24164.0,93.1511,93.2672,93.0171,93.1868,24164.0
2020-12-02 10:10:00,104.34,104.37,103.74,103.75,21462.0,93.1868,93.2136,92.651,92.6599,21462.0
2020-12-02 10:20:00,103.75,103.89,103.65,103.89,19405.0,92.6599,92.7849,92.5706,92.7849,19405.0
2020-12-02 10:30:00,103.89,103.89,103.55,103.56,13188.0,92.7849,92.7849,92.4813,92.4902,13188.0
2020-12-02 10:40:00,103.56,103.6,103.37,103.49,25291.0,92.4902,92.5259,92.3205,92.4277,25291.0
2020-12-02 10:50:00,103.49,103.74,103.43,103.73,15094.0,92.4277,92.651,92.3741,92.642,15094.0
2020-12-02 11:00:00,103.74,103.79,103.54,103.64,21284.0,92.651,92.6956,92.4724,92.5617,21284.0
2020-12-02 11:10:00,103.62,103.65,103.55,103.55,10999.0,92.5438,92.5706,92.4813,92.4813,10999.0
2020-12-02 11:20:00,103.55,103.65,103.52,103.57,17480.0,92.4813,92.5706,92.4545,92.4991,17480.0
2020-12-02 11:30:00,103.57,103.57,103.33,103.4,18342.0,92.4991,92.4991,92.2848,92.3473,18342.0
2020-12-02 11:40:00,103.4,103.41,103.17,103.22,19627.0,92.3473,92.3562,92.1419,92.1866,19627.0
2020-12-02 11:50:00,103.23,103.35,103.09,103.18,17226.0,92.1955,92.3027,92.0705,92.1508,17226.0
2020-12-02 12:00:00,103.17,103.23,103.01,103.03,10454.0,92.1419,92.1955,91.999,92.0169,10454.0
2020-12-02 12:10:00,103.03,103.2,103.0,103.08,18297.0,92.0169,92.1687,91.9901,92.0615,18297.0
2020-12-02 12:20:00,103.09,103.23,103.05,103.18,14031.0,92.0705,92.1955,92.0347,92.1508,14031.0
2020-12-02 12:30:00,103.19,103.22,103.08,103.08,15687.0,92.1598,92.1866,92.0615,92.0615,15687.0
2020-12-02 12:40:00,103.1,103.16,103.03,103.09,19136.0,92.0794,92.133,92.0169,92.0705,19136.0
2020-12-02 12:50:00,103.1,103.16,102.96,103.09,19498.0,92.0794,92.133,91.9544,92.0705,19498.0
2020-12-02 13:00:00,103.1,103.29,103.1,103.26,17397.0,92.0794,92.2491,92.0794,92.2223,17397.0
2020-12-02 13:10:00,103.26,103.31,103.1,103.23,13205.0,92.2223,92.2669,92.0794,92.1955,13205.0
2020-12-02 13:20:00,103.23,103.32,103.17,103.18,24902.0,92.1955,92.2759,92.1419,92.1508,24902.0
2020-12-02 13:30:00,103.18,103.31,103.14,103.24,23678.0,92.1508,92.2669,92.1151,92.2044,23678.0
2020-12-02 13:40:00,103.24,103.26,103.12,103.12,15418.0,92.2044,92.2223,92.0972,92.0972,15418.0
2020-12-02 13:50:00,103.14,103.16,103.0,103.02,16891.0,92.1151,92.133,91.9901,92.0079,16891.0
2020-12-02 14:00:00,103.02,103.13,102.97,103.06,18482.0,92.0079,92.1062,91.9633,92.0437,18482.0
2020-12-02 14:10:00,103.07,103.35,103.07,103.32,22044.0,92.0526,92.3027,92.0526,92.2759,22044.0
2020-12-02 14:20:00,103.32,103.42,103.25,103.31,18461.0,92.2759,92.3652,92.2134,92.2669,18461.0
2020-12-02 14:30:00,103.3,103.64,103.29,103.63,27639.0,92.258,92.5617,92.2491,92.5527,27639.0
2020-12-02 14:40:00,103.61,103.79,103.61,103.79,22930.0,92.5349,92.6956,92.5349,92.6956,22930.0
2020-12-02 14:50:00,103.78,103.9,103.77,103.79,18961.0,92.6867,92.7939,92.6778,92.6956,18961.0
2020-12-02 15:00:00,103.77,103.86,103.64,103.7,18739.0,92.6778,92.7581,92.5617,92.6153,18739.0
2020-12-02 15:10:00,103.7,104.02,103.66,103.75,22046.0,92.6153,92.901,92.5795,92.6599,22046.0
2020-12-02 15:20:00,103.74,103.8,103.59,103.7,24451.0,92.651,92.7046,92.517,92.6153,24451.0
2020-12-02 15:30:00,103.73,103.9,103.73,103.87,21077.0,92.642,92.7939,92.642,92.7671,21077.0
2020-12-02 15:40:00,103.87,103.97,103.79,103.81,39063.0,92.7671,92.8564,92.6956,92.7135,39063.0
2020-12-02 15:50:00,103.8,104.01,103.62,103.68,158568.0,92.7046,92.8921,92.5438,92.5974,158568.0
2020-12-03 09:30:00,103.0,103.41,102.7,102.92,41164.0,91.9901,92.3562,91.7221,91.9186,41164.0
2020-12-03 09:40:00,102.93,103.67,102.89,103.38,23380.0,91.9276,92.5885,91.8918,92.3295,23380.0
2020-12-03 09:50:00,103.51,103.71,103.22,103.34,19388.0,92.4456,92.6242,92.1866,92.2937,19388.0
2020-12-03 10:00:00,103.28,103.5,103.19,103.47,16837.0,92.2401,92.4366,92.1598,92.4098,16837.0
2020-12-03 10:10:00,103.4,103.79,103.31,103.79,21445.0,92.3473,92.6956,92.2669,92.6956,21445.0
2020-12-03 10:20:00,103.81,103.88,103.63,103.78,23965.0,92.7135,92.776,92.5527,92.6867,23965.0
2020-12-03 10:30:00,103.73,104.14,103.62,104.14,27162.0,92.642,93.0082,92.5438,93.0082,27162.0
2020-12-03 10:40:00,104.12,104.3,104.04,104.26,23501.0,92.9904,93.1511,92.9189,93.1154,23501.0
2020-12-03 10:50:00,104.26,104.27,103.91,104.02,16871.0,93.1154,93.1243,92.8028,92.901,16871.0
2020-12-03 11:00:00,104.07,104.12,103.93,103.93,13397.0,92.9457,92.9904,92.8207,92.8207,13397.0
2020-12-03 11:10:00,103.86,104.04,103.85,104.02,24017.0,92.7581,92.9189,92.7492,92.901,24017.0
2020-12-03 11:20:00,104.01,104.13,103.94,103.94,13594.0,92.8921,92.9993,92.8296,92.8296,13594.0
2020-12-03 11:30:00,103.98,104.1,103.91,103.94,20761.0,92.8653,92.9725,92.8028,92.8296,20761.0
2020-12-03 11:40:00,103.95,104.11,103.91,103.99,10779.0,92.8385,92.9814,92.8028,92.8743,10779.0
2020-12-03 11:50:00,103.99,104.0,103.79,103.87,12945.0,92.8743,92.8832,92.6956,92.7671,12945.0
2020-12-03 12:00:00,103.83,104.05,103.83,103.99,14797.0,92.7314,92.9278,92.7314,92.8743,14797.0
2020-12-03 12:10:00,104.0,104.03,103.84,103.89,12566.0,92.8832,92.91,92.7403,92.7849,12566.0
2020-12-03 12:20:00,103.87,103.98,103.86,103.94,12649.0,92.7671,92.8653,92.7581,92.8296,12649.0
2020-12-03 12:30:00,103.93,104.04,103.74,103.79,32247.0,92.8207,92.9189,92.651,92.6956,32247.0
2020-12-03 12:40:00,103.78,103.82,103.7,103.76,10732.0,92.6867,92.7224,92.6153,92.6688,10732.0
2020-12-03 12:50:00,103.73,103.86,103.69,103.86,17913.0,92.642,92.7581,92.6063,92.7581,17913.0
2020-12-03 13:00:00,103.88,103.93,103.54,103.65,38043.0,92.776,92.8207,92.4724,92.5706,38043.0
2020-12-03 13:10:00,103.61,103.69,103.5,103.5,11793.0,92.5349,92.6063,92.4366,92.4366,11793.0
2020-12-03 13:20:00,103.5,103.57,103.43,103.52,8432.0,92.4366,92.4991,92.3741,92.4545,8432.0
2020-12-03 13:30:00,103.55,103.66,103.51,103.58,12620.0,92.4813,92.5795,92.4456,92.5081,12620.0
2020-12-03 13:40:00,103.57,103.59,103.41,103.5,15037.0,92.4991,92.517,92.3562,92.4366,15037.0
2020-12-03 13:50:00,103.51,103.59,103.34,103.43,11654.0,92.4456,92.517,92.2937,92.3741,11654.0
2020-12-03 14:00:00,103.45,103.61,103.44,103.49,12553.0,92.392,92.5349,92.383,92.4277,12553.0
2020-12-03 14:10:00,103.51,103.59,103.45,103.59,15977.0,92.4456,92.517,92.392,92.517,15977.0
2020-12-03 14:20:00,103.58,103.68,103.53,103.67,19474.0,92.5081,92.5974,92.4634,92.5885,19474.0
2020-12-03 14:30:00,103.67,103.73,103.56,103.7,29110.0,92.5885,92.642,92.4902,92.6153,29110.0
2020-12-03 14:40:00,103.69,103.78,103.66,103.74,20440.0,92.6063,92.6867,92.5795,92.651,20440.0
2020-12-03 14:50:00,103.77,103.9,103.75,103.9,19120.0,92.6778,92.7939,92.6599,92.7939,19120.0
2020-12-03 15:00:00,103.88,103.99,103.8,103.94,18739.0,92.776,92.8743,92.7046,92.8296,18739.0
2020-12-03 15:10:00,103.92,104.18,103.92,104.09,17096.0,92.8117,93.0439,92.8117,92.9636,17096.0
2020-12-03 15:20:00,104.07,104.14,103.99,104.13,28844.0,92.9457,93.0082,92.8743,92.9993,28844.0
2020-12-03 15:30:00,104.14,104.22,103.82,103.83,25311.0,93.0082,93.0797,92.7224,92.7314,25311.0
2020-12-03 15:40:00,103.82,104.01,103.52,103.78,40108.0,92.7224,92.8921,92.4545,92.6867,40108.0
2020-12-03 15:50:00,103.76,103.85,103.52,103.85,118486.0,92.6688,92.7492,92.4545,92.7492,118486.0
2020-12-04 09:30:00,104.2,104.84,103.87,104.52,24099.0,93.0618,93.6334,92.7671,93.3476,24099.0
2020-12-04 09:40:00,104.52,104.66,104.09,104.23,16150.0,93.3476,93.4726,92.9636,93.0886,16150.0
2020-12-04 09:50:00,104.23,104.38,103.93,104.38,12291.0,93.0886,93.2226,92.8207,93.2226,12291.0
2020-12-04 10:00:00,104.41,104.41,104.05,104.08,18384.0,93.2494,93.2494,92.9278,92.9546,18384.0
2020-12-04 10:10:00,104.09,104.2,103.88,104.04,22426.0,92.9636,93.0618,92.776,92.9189,22426.0
2020-12-04 10:20:00,104.01,104.44,103.93,104.44,14646.0,92.8921,93.2761,92.8207,93.2761,14646.0
2020-12-04 10:30:00,104.42,104.61,104.28,104.61,10797.0,93.2583,93.428,93.1333,93.428,10797.0
2020-12-04 10:40:00,104.61,104.77,104.46,104.69,16193.0,93.428,93.5709,93.294,93.4994,16193.0
2020-12-04 10:50:00,104.64,104.88,104.61,104.64,15271.0,93.4548,93.6691,93.428,93.4548,15271.0
2020-12-04 11:00:00,104.66,104.78,104.45,104.47,8776.0,93.4726,93.5798,93.2851,93.3029,8776.0
2020-12-04 11:10:00,104.54,104.54,104.31,104.45,14972.0,93.3655,93.3655,93.16,93.2851,14972.0
2020-12-04 11:20:00,104.42,104.51,104.37,104.43,8624.0,93.2583,93.3387,93.2136,93.2672,8624.0
2020-12-04 11:30:00,104.43,104.59,104.36,104.5,7942.0,93.2672,93.4101,93.2047,93.3297,7942.0
2020-12-04 11:40:00,104.52,104.6,104.47,104.57,10844.0,93.3476,93.419,93.3029,93.3923,10844.0
2020-12-04 11:50:00,104.55,104.8,104.55,104.74,7938.0,93.3744,93.5977,93.3744,93.5441,7938.0
2020-12-04 12:00:00,104.8,104.86,104.75,104.75,11840.0,93.5977,93.6513,93.553,93.553,11840.0
2020-12-04 12:10:00,104.77,104.79,104.44,104.44,11930.0,93.5709,93.5887,93.2761,93.2761,11930.0
2020-12-04 12:20:00,104.41,104.57,104.39,104.54,6943.0,93.2494,93.3923,93.2315,93.3655,6943.0
2020-12-04 12:30:00,104.57,104.58,104.4,104.41,8377.0,93.3923,93.4012,93.2404,93.2494,8377.0
2020-12-04 12:40:00,104.43,104.45,104.22,104.26,15194.0,93.2672,93.2851,93.0797,93.1154,15194.0
2020-12-04 12:50:00,104.27,104.33,104.15,104.32,6616.0,93.1243,93.1779,93.0171,93.169,6616.0
2020-12-04 13:00:00,104.35,104.37,104.25,104.27,8322.0,93.1958,93.2136,93.1065,93.1243,8322.0
2020-12-04 13:10:00,104.25,104.28,103.86,103.93,14268.0,93.1065,93.1333,92.7581,92.8207,14268.0
2020-12-04 13:20:00,103.94,104.02,103.93,103.99,9236.0,92.8296,92.901,92.8207,92.8743,9236.0
2020-12-04 13:30:00,103.98,104.09,103.98,104.08,15821.0,92.8653,92.9636,92.8653,92.9546,15821.0
2020-12-04 13:40:00,104.06,104.16,104.01,104.07,16383.0,92.9368,93.0261,92.8921,92.9457,16383.0
2020-12-04 13:50:00,104.06,104.14,103.95,103.98,12374.0,92.9368,93.0082,92.8385,92.8653,12374.0
2020-12-04 14:00:00,103.96,103.96,103.72,103.78,21916.0,92.8475,92.8475,92.6331,92.6867,21916.0
2020-12-04 14:10:00,103.78,103.97,103.77,103.97,16873.0,92.6867,92.8564,92.6778,92.8564,16873.0
2020-12-04 14:20:00,104.03,104.15,104.02,104.08,10311.0,92.91,93.0171,92.901,92.9546,10311.0
2020-12-04 14:30:00,104.1,104.19,104.05,104.12,12535.0,92.9725,93.0529,92.9278,92.9904,12535.0
2020-12-04 14:40:00,104.12,104.22,104.05,104.16,14344.0,92.9904,93.0797,92.9278,93.0261,14344.0
2020-12-04 14:50:00,104.14,104.2,103.84,104.0,28922.0,93.0082,93.0618,92.7403,92.8832,28922.0
2020-12-04 15:00:00,104.0,104.27,104.0,104.24,15642.0,92.8832,93.1243,92.8832,93.0975,15642.0
2020-12-04 15:10:00,104.23,104.24,104.09,104.17,13413.0,93.0886,93.0975,92.9636,93.035,13413.0
2020-12-04 15:20:00,104.16,104.24,104.01,104.11,20425.0,93.0261,93.0975,92.8921,92.9814,20425.0
2020-12-04 15:30:00,104.13,104.24,104.13,104.22,19165.0,92.9993,93.0975,92.9993,93.0797,19165.0
2020-12-04 15:40:00,104.23,104.39,103.93,104.14,28449.0,93.0886,93.2315,92.8207,93.0082,28449.0
2020-12-04 15:50:00,104.14,104.45,104.02,104.36,77909.0,93.0082,93.2851,92.901,93.2047,77909.0
2020-12-07 09:40:00,104.52,104.52,102.88,103.73,43142.0,93.3476,93.3476,91.8829,92.642,43142.0
2020-12-07 09:50:00,103.65,104.4,103.45,104.31,36724.0,92.5706,93.2404,92.392,93.16,36724.0
2020-12-07 10:00:00,104.34,104.37,103.32,103.49,21011.0,93.1868,93.2136,92.2759,92.4277,21011.0
2020-12-07 10:10:00,103.49,103.58,103.32,103.42,20761.0,92.4277,92.5081,92.2759,92.3652,20761.0
2020-12-07 10:20:00,103.42,103.61,103.42,103.6,18937.0,92.3652,92.5349,92.3652,92.5259,18937.0
2020-12-07 10:30:00,103.65,103.82,103.6,103.73,16950.0,92.5706,92.7224,92.5259,92.642,16950.0
2020-12-07 10:40:00,103.73,103.73,103.56,103.7,15938.0,92.642,92.642,92.4902,92.6153,15938.0
2020-12-07 10:50:00,103.7,103.73,103.34,103.38,11370.0,92.6153,92.642,92.2937,92.3295,11370.0
2020-12-07 11:00:00,103.37,103.59,103.37,103.41,13468.0,92.3205,92.517,92.3205,92.3562,13468.0
2020-12-07 11:10:00,103.42,103.48,103.35,103.46,11612.0,92.3652,92.4188,92.3027,92.4009,11612.0
2020-12-07 11:20:00,103.43,103.6,103.39,103.59,14856.0,92.3741,92.5259,92.3384,92.517,14856.0
2020-12-07 11:30:00,103.55,103.61,103.45,103.51,9796.0,92.4813,92.5349,92.392,92.4456,9796.0
2020-12-07 11:40:00,103.54,103.55,103.4,103.4,10607.0,92.4724,92.4813,92.3473,92.3473,10607.0
2020-12-07 11:50:00,103.39,103.39,103.08,103.27,14548.0,92.3384,92.3384,92.0615,92.2312,14548.0
2020-12-07 12:00:00,103.26,103.33,103.15,103.25,9507.0,92.2223,92.2848,92.124,92.2134,9507.0
2020-12-07 12:10:00,103.25,103.26,103.09,103.11,17912.0,92.2134,92.2223,92.0705,92.0883,17912.0
2020-12-07 12:20:00,103.13,103.13,102.87,102.9,11709.0,92.1062,92.1062,91.874,91.9008,11709.0
2020-12-07 12:30:00,102.9,103.02,102.78,102.98,39674.0,91.9008,92.0079,91.7936,91.9722,39674.0
2020-12-07 12:40:00,102.98,103.02,102.83,103.0,39174.0,91.9722,92.0079,91.8382,91.9901,39174.0
2020-12-07 12:50:00,103.0,103.02,102.86,102.88,14801.0,91.9901,92.0079,91.865,91.8829,14801.0
2020-12-07 13:00:00,102.88,102.89,102.73,102.8,12193.0,91.8829,91.8918,91.7489,91.8115,12193.0
2020-12-07 13:10:00,102.8,102.93,102.71,102.73,14760.0,91.8115,91.9276,91.7311,91.7489,14760.0
2020-12-07 13:20:00,102.74,102.89,102.71,102.86,13521.0,91.7579,91.8918,91.7311,91.865,13521.0
2020-12-07 13:30:00,102.86,103.08,102.86,103.04,18993.0,91.865,92.0615,91.865,92.0258,18993.0
2020-12-07 13:40:00,103.02,103.15,102.99,103.13,17987.0,92.0079,92.124,91.9811,92.1062,17987.0
2020-12-07 13:50:00,103.11,103.15,103.0,103.11,17676.0,92.0883,92.124,91.9901,92.0883,17676.0
2020-12-07 14:00:00,103.1,103.1,102.8,103.02,17135.0,92.0794,92.0794,91.8115,92.0079,17135.0
2020-12-07 14:10:00,103.03,103.04,102.83,102.91,11527.0,92.0169,92.0258,91.8382,91.9097,11527.0
2020-12-07 14:20:00,102.91,102.99,102.89,102.9,13271.0,91.9097,91.9811,91.8918,91.9008,13271.0
2020-12-07 14:30:00,102.9,103.03,102.77,103.01,32767.0,91.9008,92.0169,91.7847,91.999,32767.0
2020-12-07 14:40:00,103.02,103.09,102.97,103.03,18583.0,92.0079,92.0705,91.9633,92.0169,18583.0
2020-12-07 14:50:00,103.03,103.07,102.9,102.96,24786.0,92.0169,92.0526,91.9008,91.9544,24786.0
2020-12-07 15:00:00,102.97,103.1,102.94,103.1,19423.0,91.9633,92.0794,91.9365,92.0794,19423.0
2020-12-07 15:10:00,103.12,103.23,103.1,103.2,18940.0,92.0972,92.1955,92.0794,92.1687,18940.0
2020-12-07 15:20:00,103.2,103.29,103.16,103.18,24960.0,92.1687,92.2491,92.133,92.1508,24960.0
2020-12-07 15:30:00,103.2,103.47,103.19,103.3,44970.0,92.1687,92.4098,92.1598,92.258,44970.0
2020-12-07 15:40:00,103.3,103.32,103.09,103.13,58659.0,92.258,92.2759,92.0705,92.1062,58659.0
2020-12-07 15:50:00,103.09,103.53,103.09,103.41,93218.0,92.0705,92.4634,92.0705,92.3562,93218.0
2020-12-08 09:30:00,102.64,103.32,102.44,103.28,35498.0,91.6686,92.2759,91.4899,92.2401,35498.0
2020-12-08 09:40:00,103.23,103.71,103.23,103.7,13532.0,92.1955,92.6242,92.1955,92.6153,13532.0
2020-12-08 09:50:00,103.7,103.85,103.6,103.84,16471.0,92.6153,92.7492,92.5259,92.7403,16471.0
2020-12-08 10:00:00,103.84,103.93,103.63,103.9,22175.0,92.7403,92.8207,92.5527,92.7939,22175.0
2020-12-08 10:10:00,103.9,104.0,103.83,103.98,20824.0,92.7939,92.8832,92.7314,92.8653,20824.0
2020-12-08 10:20:00,103.98,104.15,103.92,104.1,19264.0,92.8653,93.0171,92.8117,92.9725,19264.0
2020-12-08 10:30:00,104.1,104.38,104.06,104.25,32457.0,92.9725,93.2226,92.9368,93.1065,32457.0
2020-12-08 10:40:00,104.24,104.44,104.12,104.42,27728.0,93.0975,93.2761,92.9904,93.2583,27728.0
2020-12-08 10:50:00,104.44,104.6,104.4,104.58,31248.0,93.2761,93.419,93.2404,93.4012,31248.0
2020-12-08 11:00:00,104.59,105.0,104.57,104.77,34175.0,93.4101,93.7763,93.3923,93.5709,34175.0
2020-12-08 11:10:00,104.73,104.87,104.58,104.73,26081.0,93.5352,93.6602,93.4012,93.5352,26081.0
2020-12-08 11:20:00,104.75,104.75,104.53,104.6,13627.0,93.553,93.553,93.3565,93.419,13627.0
2020-12-08 11:30:00,104.64,104.73,104.53,104.56,8953.0,93.4548,93.5352,93.3565,93.3833,8953.0
2020-12-08 11:40:00,104.57,104.62,104.4,104.53,30045.0,93.3923,93.4369,93.2404,93.3565,30045.0
2020-12-08 11:50:00,104.5,104.52,104.37,104.39,12325.0,93.3297,93.3476,93.2136,93.2315,12325.0
2020-12-08 12:00:00,104.44,104.64,104.35,104.61,23606.0,93.2761,93.4548,93.1958,93.428,23606.0
2020-12-08 12:10:00,104.58,104.76,104.57,104.71,12645.0,93.4012,93.5619,93.3923,93.5173,12645.0
2020-12-08 12:20:00,104.73,105.05,104.73,105.04,19935.0,93.5352,93.8209,93.5352,93.812,19935.0
2020-12-08 12:30:00,105.04,105.12,104.99,105.06,13481.0,93.812,93.8835,93.7674,93.8299,13481.0
2020-12-08 12:40:00,105.08,105.22,105.07,105.14,18567.0,93.8477,93.9728,93.8388,93.9013,18567.0
2020-12-08 12:50:00,105.12,105.15,104.86,104.86,12101.0,93.8835,93.9103,93.6513,93.6513,12101.0
2020-12-08 13:00:00,104.86,105.08,104.81,105.0,24801.0,93.6513,93.8477,93.6066,93.7763,24801.0
2020-12-08 13:10:00,104.96,105.06,104.95,105.03,24179.0,93.7406,93.8299,93.7316,93.8031,24179.0
2020-12-08 13:20:00,105.06,105.11,104.99,105.05,12707.0,93.8299,93.8745,93.7674,93.8209,12707.0
2020-12-08 13:30:00,105.05,105.13,104.98,105.05,12304.0,93.8209,93.8924,93.7584,93.8209,12304.0
2020-12-08 13:40:00,105.04,105.28,105.04,105.23,22109.0,93.812,94.0264,93.812,93.9817,22109.0
2020-12-08 13:50:00,105.22,105.38,105.2,105.34,14499.0,93.9728,94.1157,93.9549,94.0799,14499.0
2020-12-08 14:00:00,105.36,105.39,105.24,105.35,20340.0,94.0978,94.1246,93.9906,94.0889,20340.0
2020-12-08 14:10:00,105.34,105.47,105.28,105.42,12759.0,94.0799,94.1961,94.0264,94.1514,12759.0
2020-12-08 14:20:00,105.48,105.6,105.44,105.54,7810.0,94.205,94.3122,94.1693,94.2586,7810.0
2020-12-08 14:30:00,105.55,105.72,105.55,105.63,5251.0,94.2675,94.4193,94.2675,94.3389,5251.0
2020-12-08 14:40:00,105.58,105.61,105.47,105.54,11300.0,94.2943,94.3211,94.1961,94.2586,11300.0
2020-12-08 14:50:00,105.53,105.64,105.47,105.56,13965.0,94.2496,94.3479,94.1961,94.2764,13965.0
2020-12-08 15:00:00,105.57,105.62,105.41,105.43,8816.0,94.2854,94.33,94.1425,94.1603,8816.0
2020-12-08 15:10:00,105.45,105.45,105.28,105.32,7595.0,94.1782,94.1782,94.0264,94.0621,7595.0
2020-12-08 15:20:00,105.34,105.44,105.23,105.33,30408.0,94.0799,94.1693,93.9817,94.071,30408.0
2020-12-08 15:30:00,105.32,105.49,105.31,105.44,23414.0,94.0621,94.2139,94.0532,94.1693,23414.0
2020-12-08 15:40:00,105.43,105.46,105.31,105.37,39324.0,94.1603,94.1871,94.0532,94.1067,39324.0
2020-12-08 15:50:00,105.36,105.7,105.29,105.44,159396.0,94.0978,94.4015,94.0353,94.1693,159396.0
2020-12-09 09:30:00,105.01,105.66,105.01,105.6,44334.0,93.7852,94.3657,93.7852,94.3122,44334.0
2020-12-09 09:40:00,105.54,105.71,105.1,105.22,30572.0,94.2586,94.4104,93.8656,93.9728,30572.0
2020-12-09 09:50:00,105.18,105.57,105.18,105.44,9413.0,93.937,94.2854,93.937,94.1693,9413.0
2020-12-09 10:00:00,105.44,105.76,105.39,105.73,17683.0,94.1693,94.4551,94.1246,94.4283,17683.0
2020-12-09 10:10:00,105.73,105.8,105.42,105.49,20230.0,94.4283,94.4908,94.1514,94.2139,20230.0
2020-12-09 10:20:00,105.49,105.66,105.39,105.66,14140.0,94.2139,94.3657,94.1246,94.3657,14140.0
2020-12-09 10:30:00,105.69,105.87,105.57,105.73,13365.0,94.3925,94.5533,94.2854,94.4283,13365.0
2020-12-09 10:40:00,105.77,105.86,105.14,105.19,28252.0,94.464,94.5444,93.9013,93.946,28252.0
2020-12-09 10:50:00,105.19,105.29,105.06,105.15,16805.0,93.946,94.0353,93.8299,93.9103,16805.0
2020-12-09 11:00:00,105.15,105.22,104.94,105.22,32173.0,93.9103,93.9728,93.7227,93.9728,32173.0
2020-12-09 11:10:00,105.21,105.21,104.86,104.93,20228.0,93.9638,93.9638,93.6513,93.7138,20228.0
2020-12-09 11:20:00,104.9,105.05,104.83,105.05,14681.0,93.687,93.8209,93.6245,93.8209,14681.0
2020-12-09 11:30:00,105.05,105.15,104.95,105.05,9482.0,93.8209,93.9103,93.7316,93.8209,9482.0
2020-12-09 11:40:00,105.03,105.18,104.99,105.05,9473.0,93.8031,93.937,93.7674,93.8209,9473.0
2020-12-09 11:50:00,105.07,105.19,105.04,105.12,9935.0,93.8388,93.946,93.812,93.8835,9935.0
2020-12-09 12:00:00,105.14,105.2,105.09,105.18,10146.0,93.9013,93.9549,93.8567,93.937,10146.0
2020-12-09 12:10:00,105.18,105.21,105.11,105.16,10838.0,93.937,93.9638,93.8745,93.9192,10838.0
2020-12-09 12:20:00,105.16,105.3,105.12,105.18,12109.0,93.9192,94.0442,93.8835,93.937,12109.0
2020-12-09 12:30:00,105.18,105.19,105.05,105.09,8194.0,93.937,93.946,93.8209,93.8567,8194.0
2020-12-09 12:40:00,105.06,105.13,105.03,105.1,13267.0,93.8299,93.8924,93.8031,93.8656,13267.0
2020-12-09 12:50:00,105.08,105.33,104.98,105.31,10527.0,93.8477,94.071,93.7584,94.0532,10527.0
2020-12-09 13:00:00,105.3,105.3,105.08,105.26,12698.0,94.0442,94.0442,93.8477,94.0085,12698.0
2020-12-09 13:10:00,105.26,105.35,105.09,105.13,14675.0,94.0085,94.0889,93.8567,93.8924,14675.0
2020-12-09 13:20:00,105.15,105.15,104.92,105.04,10149.0,93.9103,93.9103,93.7048,93.812,10149.0
2020-12-09 13:30:00,105.02,105.08,104.91,104.97,17804.0,93.7942,93.8477,93.6959,93.7495,17804.0
2020-12-09 13:40:00,104.96,105.19,104.96,105.15,15081.0,93.7406,93.946,93.7406,93.9103,15081.0
2020-12-09 13:50:00,105.16,105.18,104.99,105.06,12549.0,93.9192,93.937,93.7674,93.8299,12549.0
2020-12-09 14:00:00,105.1,105.29,105.03,105.25,15766.0,93.8656,94.0353,93.8031,93.9996,15766.0
2020-12-09 14:10:00,105.23,105.35,105.2,105.35,22256.0,93.9817,94.0889,93.9549,94.0889,22256.0
2020-12-09 14:20:00,105.35,105.66,105.33,105.63,22015.0,94.0889,94.3657,94.071,94.3389,22015.0
2020-12-09 14:30:00,105.61,105.61,105.19,105.24,20724.0,94.3211,94.3211,93.946,93.9906,20724.0
2020-12-09 14:40:00,105.23,105.39,105.16,105.32,17867.0,93.9817,94.1246,93.9192,94.0621,17867.0
2020-12-09 14:50:00,105.29,105.3,105.2,105.26,12474.0,94.0353,94.0442,93.9549,94.0085,12474.0
2020-12-09 15:00:00,105.26,105.35,105.22,105.34,15717.0,94.0085,94.0889,93.9728,94.0799,15717.0
2020-12-09 15:10:00,105.34,105.51,105.27,105.3,16947.0,94.0799,94.2318,94.0174,94.0442,16947.0
2020-12-09 15:20:00,105.3,105.31,105.08,105.12,17259.0,94.0442,94.0532,93.8477,93.8835,17259.0
2020-12-09 15:30:00,105.1,105.28,105.1,105.19,25413.0,93.8656,94.0264,93.8656,93.946,25413.0
2020-12-09 15:40:00,105.21,105.4,105.14,105.26,29253.0,93.9638,94.1335,93.9013,94.0085,29253.0
2020-12-09 15:50:00,105.23,105.51,105.17,105.18,102351.0,93.9817,94.2318,93.9281,93.937,102351.0
2020-12-10 09:30:00,104.91,105.32,104.34,104.99,80256.0,93.6959,94.0621,93.1868,93.7674,80256.0
2020-12-10 09:40:00,105.02,105.29,104.9,105.15,29157.0,93.7942,94.0353,93.687,93.9103,29157.0
2020-12-10 09:50:00,105.12,105.31,104.94,105.31,28535.0,93.8835,94.0532,93.7227,94.0532,28535.0
2020-12-10 10:00:00,105.3,105.59,105.13,105.42,30077.0,94.0442,94.3032,93.8924,94.1514,30077.0
2020-12-10 10:10:00,105.39,105.52,105.11,105.24,21292.0,94.1246,94.2407,93.8745,93.9906,21292.0
2020-12-10 10:20:00,105.27,105.29,104.57,104.63,21520.0,94.0174,94.0353,93.3923,93.4458,21520.0
2020-12-10 10:30:00,104.62,104.63,104.37,104.46,31489.0,93.4369,93.4458,93.2136,93.294,31489.0
2020-12-10 10:40:00,104.48,104.51,104.32,104.32,15606.0,93.3119,93.3387,93.169,93.169,15606.0
2020-12-10 10:50:00,104.34,104.88,104.34,104.88,23265.0,93.1868,93.6691,93.1868,93.6691,23265.0
2020-12-10 11:00:00,104.88,104.99,104.68,104.69,18175.0,93.6691,93.7674,93.4905,93.4994,18175.0
2020-12-10 11:10:00,104.67,105.04,104.63,104.99,22761.0,93.4816,93.812,93.4458,93.7674,22761.0
2020-12-10 11:20:00,105.01,105.07,104.89,105.01,12199.0,93.7852,93.8388,93.678,93.7852,12199.0
2020-12-10 11:30:00,105.02,105.14,104.97,105.05,14086.0,93.7942,93.9013,93.7495,93.8209,14086.0
2020-12-10 11:40:00,105.04,105.09,104.85,104.97,19557.0,93.812,93.8567,93.6423,93.7495,19557.0
2020-12-10 11:50:00,104.95,104.97,104.7,104.81,13201.0,93.7316,93.7495,93.5084,93.6066,13201.0
2020-12-10 12:00:00,104.79,104.82,104.68,104.78,15264.0,93.5887,93.6155,93.4905,93.5798,15264.0
2020-12-10 12:10:00,104.78,105.05,104.77,105.03,15876.0,93.5798,93.8209,93.5709,93.8031,15876.0
2020-12-10 12:20:00,105.02,105.13,104.99,105.12,13453.0,93.7942,93.8924,93.7674,93.8835,13453.0
2020-12-10 12:30:00,105.12,105.2,105.07,105.15,9171.0,93.8835,93.9549,93.8388,93.9103,9171.0
2020-12-10 12:40:00,105.19,105.28,105.02,105.08,13072.0,93.946,94.0264,93.7942,93.8477,13072.0
2020-12-10 12:50:00,105.07,105.08,104.94,105.07,12990.0,93.8388,93.8477,93.7227,93.8388,12990.0
2020-12-10 13:00:00,105.06,105.19,105.06,105.16,15470.0,93.8299,93.946,93.8299,93.9192,15470.0
2020-12-10 13:10:00,105.15,105.31,105.15,105.27,14502.0,93.9103,94.0532,93.9103,94.0174,14502.0
2020-12-10 13:20:00,105.27,105.28,105.13,105.23,11066.0,94.0174,94.0264,93.8924,93.9817,11066.0
2020-12-10 13:30:00,105.22,105.23,104.98,105.11,14133.0,93.9728,93.9817,93.7584,93.8745,14133.0
2020-12-10 13:40:00,105.14,105.27,105.11,105.27,17848.0,93.9013,94.0174,93.8745,94.0174,17848.0
2020-12-10 13:50:00,105.29,105.31,105.15,105.16,14660.0,94.0353,94.0532,93.9103,93.9192,14660.0
2020-12-10 14:00:00,105.2,105.23,105.06,105.09,15252.0,93.9549,93.9817,93.8299,93.8567,15252.0
2020-12-10 14:10:00,105.09,105.11,104.9,104.96,15082.0,93.8567,93.8745,93.687,93.7406,15082.0
2020-12-10 14:20:00,104.96,105.04,104.88,104.96,17063.0,93.7406,93.812,93.6691,93.7406,17063.0
2020-12-10 14:30:00,104.96,105.13,104.93,105.13,12704.0,93.7406,93.8924,93.7138,93.8924,12704.0
2020-12-10 14:40:00,105.09,105.25,105.01,105.23,17734.0,93.8567,93.9996,93.7852,93.9817,17734.0
2020-12-10 14:50:00,105.24,105.28,105.0,105.05,21064.0,93.9906,94.0264,93.7763,93.8209,21064.0
2020-12-10 15:00:00,105.05,105.41,105.02,105.4,46455.0,93.8209,94.1425,93.7942,94.1335,46455.0
2020-12-10 15:10:00,105.43,105.57,105.42,105.56,26359.0,94.1603,94.2854,94.1514,94.2764,26359.0
2020-12-10 15:20:00,105.54,105.72,105.52,105.61,27025.0,94.2586,94.4193,94.2407,94.3211,27025.0
2020-12-10 15:30:00,105.61,105.71,105.35,105.36,29440.0,94.3211,94.4104,94.0889,94.0978,29440.0
2020-12-10 15:40:00,105.34,105.48,105.25,105.38,46369.0,94.0799,94.205,93.9996,94.1157,46369.0
2020-12-10 15:50:00,105.38,105.66,105.38,105.41,116948.0,94.1157,94.3657,94.1157,94.1425,116948.0
2020-12-11 09:30:00,104.51,105.09,103.81,105.0,51683.0,93.3387,93.8567,92.7135,93.7763,51683.0
2020-12-11 09:40:00,105.04,105.09,104.72,104.91,32048.0,93.812,93.8567,93.5262,93.6959,32048.0
2020-12-11 09:50:00,104.91,105.24,104.83,105.03,20425.0,93.6959,93.9906,93.6245,93.8031,20425.0
2020-12-11 10:00:00,105.09,105.65,105.07,105.3,19227.0,93.8567,94.3568,93.8388,94.0442,19227.0
2020-12-11 10:10:00,105.3,105.4,105.06,105.36,19710.0,94.0442,94.1335,93.8299,94.0978,19710.0
2020-12-11 10:20:00,105.36,105.36,104.82,104.84,16837.0,94.0978,94.0978,93.6155,93.6334,16837.0
2020-12-11 10:30:00,104.84,104.84,104.66,104.74,20000.0,93.6334,93.6334,93.4726,93.5441,20000.0
2020-12-11 10:40:00,104.7,104.93,104.68,104.72,22547.0,93.5084,93.7138,93.4905,93.5262,22547.0
2020-12-11 10:50:00,104.72,104.98,104.7,104.87,21261.0,93.5262,93.7584,93.5084,93.6602,21261.0
2020-12-11 11:00:00,104.87,104.95,104.81,104.83,21580.0,93.6602,93.7316,93.6066,93.6245,21580.0
2020-12-11 11:10:00,104.85,104.96,104.81,104.84,15070.0,93.6423,93.7406,93.6066,93.6334,15070.0
2020-12-11 11:20:00,104.84,104.87,104.76,104.8,25002.0,93.6334,93.6602,93.5619,93.5977,25002.0
2020-12-11 11:30:00,104.8,104.82,104.51,104.59,25446.0,93.5977,93.6155,93.3387,93.4101,25446.0
2020-12-11 11:40:00,104.55,104.63,104.47,104.56,11208.0,93.3744,93.4458,93.3029,93.3833,11208.0
2020-12-11 11:50:00,104.59,104.74,104.39,104.4,20544.0,93.4101,93.5441,93.2315,93.2404,20544.0
2020-12-11 12:00:00,104.42,104.42,104.12,104.15,16845.0,93.2583,93.2583,92.9904,93.0171,16845.0
2020-12-11 12:10:00,104.13,104.13,103.93,103.96,15539.0,92.9993,92.9993,92.8207,92.8475,15539.0
2020-12-11 12:20:00,103.98,104.21,103.94,104.21,13361.0,92.8653,93.0707,92.8296,93.0707,13361.0
2020-12-11 12:30:00,104.21,104.24,104.11,104.15,15288.0,93.0707,93.0975,92.9814,93.0171,15288.0
2020-12-11 12:40:00,104.16,104.38,104.14,104.38,18386.0,93.0261,93.2226,93.0082,93.2226,18386.0
2020-12-11 12:50:00,104.38,104.45,104.31,104.32,14909.0,93.2226,93.2851,93.16,93.169,14909.0
2020-12-11 13:00:00,104.29,104.32,104.19,104.22,14424.0,93.1422,93.169,93.0529,93.0797,14424.0
2020-12-11 13:10:00,104.22,104.33,104.18,104.18,11067.0,93.0797,93.1779,93.0439,93.0439,11067.0
2020-12-11 13:20:00,104.19,104.37,104.14,104.36,19805.0,93.0529,93.2136,93.0082,93.2047,19805.0
2020-12-11 13:30:00,104.37,104.45,104.32,104.42,17427.0,93.2136,93.2851,93.169,93.2583,17427.0
2020-12-11 13:40:00,104.42,104.48,104.37,104.44,20392.0,93.2583,93.3119,93.2136,93.2761,20392.0
2020-12-11 13:50:00,104.43,104.62,104.42,104.57,16171.0,93.2672,93.4369,93.2583,93.3923,16171.0
2020-12-11 14:00:00,104.58,104.71,104.57,104.57,18382.0,93.4012,93.5173,93.3923,93.3923,18382.0
2020-12-11 14:10:00,104.57,104.74,104.56,104.66,13959.0,93.3923,93.5441,93.3833,93.4726,13959.0
2020-12-11 14:20:00,104.64,104.7,104.51,104.61,18428.0,93.4548,93.5084,93.3387,93.428,18428.0
2020-12-11 14:30:00,104.66,104.8,104.62,104.72,15745.0,93.4726,93.5977,93.4369,93.5262,15745.0
2020-12-11 14:40:00,104.75,104.79,104.7,104.73,17054.0,93.553,93.5887,93.5084,93.5352,17054.0
2020-12-11 14:50:00,104.73,104.73,104.58,104.59,25177.0,93.5352,93.5352,93.4012,93.4101,25177.0
2020-12-11 15:00:00,104.59,104.61,104.42,104.45,24998.0,93.4101,93.428,93.2583,93.2851,24998.0
2020-12-11 15:10:00,104.45,104.8,104.39,104.8,25150.0,93.2851,93.5977,93.2315,93.5977,25150.0
2020-12-11 15:20:00,104.82,104.87,104.74,104.75,27326.0,93.6155,93.6602,93.5441,93.553,27326.0
2020-12-11 15:30:00,104.74,104.83,104.66,104.82,28721.0,93.5441,93.6245,93.4726,93.6155,28721.0
2020-12-11 15:40:00,104.82,105.03,104.62,104.66,49332.0,93.6155,93.8031,93.4369,93.4726,49332.0
2020-12-11 15:50:00,104.66,104.86,104.42,104.43,130513.0,93.4726,93.6513,93.2583,93.2672,130513.0
2020-12-14 09:30:00,105.4,106.0,105.07,105.73,48346.0,94.1335,94.6694,93.8388,94.4283,48346.0
2020-12-14 09:40:00,105.76,105.8,105.11,105.2,20863.0,94.4551,94.4908,93.8745,93.9549,20863.0
2020-12-14 09:50:00,105.24,105.52,105.2,105.39,23381.0,93.9906,94.2407,93.9549,94.1246,23381.0
2020-12-14 10:00:00,105.35,105.56,105.23,105.39,20058.0,94.0889,94.2764,93.9817,94.1246,20058.0
2020-12-14 10:10:00,105.39,105.72,105.39,105.71,14830.0,94.1246,94.4193,94.1246,94.4104,14830.0
2020-12-14 10:20:00,105.71,105.71,105.23,105.39,16784.0,94.4104,94.4104,93.9817,94.1246,16784.0
2020-12-14 10:30:00,105.42,105.62,105.42,105.48,12263.0,94.1514,94.33,94.1514,94.205,12263.0
2020-12-14 10:40:00,105.52,105.62,105.19,105.24,13148.0,94.2407,94.33,93.946,93.9906,13148.0
2020-12-14 10:50:00,105.22,105.35,105.14,105.17,14354.0,93.9728,94.0889,93.9013,93.9281,14354.0
2020-12-14 11:00:00,105.13,105.13,104.9,104.9,12658.0,93.8924,93.8924,93.687,93.687,12658.0
2020-12-14 11:10:00,104.88,105.13,104.87,105.08,19272.0,93.6691,93.8924,93.6602,93.8477,19272.0
2020-12-14 11:20:00,105.1,105.15,104.9,104.94,22218.0,93.8656,93.9103,93.687,93.7227,22218.0
2020-12-14 11:30:00,104.97,105.05,104.76,104.92,22671.0,93.7495,93.8209,93.5619,93.7048,22671.0
2020-12-14 11:40:00,104.89,105.02,104.76,104.78,18867.0,93.678,93.7942,93.5619,93.5798,18867.0
2020-12-14 11:50:00,104.78,104.99,104.6,104.99,38868.0,93.5798,93.7674,93.419,93.7674,38868.0
2020-12-14 12:00:00,104.99,105.1,104.97,105.1,17594.0,93.7674,93.8656,93.7495,93.8656,17594.0
2020-12-14 12:10:00,105.11,105.17,104.93,104.95,13662.0,93.8745,93.9281,93.7138,93.7316,13662.0
2020-12-14 12:20:00,104.97,105.05,104.94,105.0,17824.0,93.7495,93.8209,93.7227,93.7763,17824.0
2020-12-14 12:30:00,105.03,105.18,104.96,105.09,20130.0,93.8031,93.937,93.7406,93.8567,20130.0
2020-12-14 12:40:00,105.11,105.11,104.9,104.99,17057.0,93.8745,93.8745,93.687,93.7674,17057.0
2020-12-14 12:50:00,104.98,105.13,104.89,105.09,15252.0,93.7584,93.8924,93.678,93.8567,15252.0
2020-12-14 13:00:00,105.13,105.22,105.09,105.15,12301.0,93.8924,93.9728,93.8567,93.9103,12301.0
2020-12-14 13:10:00,105.12,105.26,105.1,105.13,12703.0,93.8835,94.0085,93.8656,93.8924,12703.0
2020-12-14 13:20:00,105.14,105.21,104.98,105.02,22871.0,93.9013,93.9638,93.7584,93.7942,22871.0
2020-12-14 13:30:00,105.01,105.16,104.99,105.1,13695.0,93.7852,93.9192,93.7674,93.8656,13695.0
2020-12-14 13:40:00,105.14,105.2,105.06,105.06,11513.0,93.9013,93.9549,93.8299,93.8299,11513.0
2020-12-14 13:50:00,105.1,105.23,105.05,105.13,12933.0,93.8656,93.9817,93.8209,93.8924,12933.0
2020-12-14 14:00:00,105.13,105.17,105.01,105.1,8436.0,93.8924,93.9281,93.7852,93.8656,8436.0
2020-12-14 14:10:00,105.1,105.1,104.86,105.0,18664.0,93.8656,93.8656,93.6513,93.7763,18664.0
2020-12-14 14:20:00,104.99,105.03,104.85,104.89,38600.0,93.7674,93.8031,93.6423,93.678,38600.0
2020-12-14 14:30:00,104.86,104.92,104.73,104.75,19168.0,93.6513,93.7048,93.5352,93.553,19168.0
2020-12-14 14:40:00,104.77,105.04,104.74,105.04,25609.0,93.5709,93.812,93.5441,93.812,25609.0
2020-12-14 14:50:00,105.03,105.15,104.99,105.14,16824.0,93.8031,93.9103,93.7674,93.9013,16824.0
2020-12-14 15:00:00,105.13,105.13,104.98,105.08,18531.0,93.8924,93.8924,93.7584,93.8477,18531.0
2020-12-14 15:10:00,105.09,105.2,105.05,105.09,19130.0,93.8567,93.9549,93.8209,93.8567,19130.0
2020-12-14 15:20:00,105.08,105.22,105.06,105.08,22112.0,93.8477,93.9728,93.8299,93.8477,22112.0
2020-12-14 15:30:00,105.07,105.09,104.81,104.81,31515.0,93.8388,93.8567,93.6066,93.6066,31515.0
2020-12-14 15:40:00,104.8,105.0,104.8,104.93,47319.0,93.5977,93.7763,93.5977,93.7138,47319.0
2020-12-14 15:50:00,104.91,105.05,104.81,104.86,165587.0,93.6959,93.8209,93.6066,93.6513,165587.0
2020-12-15 09:30:00,105.24,105.94,105.13,105.94,24101.0,93.9906,94.6158,93.8924,94.6158,24101.0
2020-12-15 09:40:00,105.88,106.26,105.66,105.88,20891.0,94.5622,94.9016,94.3657,94.5622,20891.0
2020-12-15 09:50:00,105.94,105.94,105.43,105.55,26614.0,94.6158,94.6158,94.1603,94.2675,26614.0
2020-12-15 10:00:00,105.58,105.61,105.29,105.32,19229.0,94.2943,94.3211,94.0353,94.0621,19229.0
2020-12-15 10:10:00,105.34,105.49,105.23,105.23,13191.0,94.0799,94.2139,93.9817,93.9817,13191.0
2020-12-15 10:20:00,105.21,105.21,104.92,105.06,15129.0,93.9638,93.9638,93.7048,93.8299,15129.0
2020-12-15 10:30:00,105.04,105.08,104.8,104.8,11735.0,93.812,93.8477,93.5977,93.5977,11735.0
2020-12-15 10:40:00,104.81,105.17,104.78,105.04,15155.0,93.6066,93.9281,93.5798,93.812,15155.0
2020-12-15 10:50:00,105.04,105.22,104.99,105.18,14073.0,93.812,93.9728,93.7674,93.937,14073.0
2020-12-15 11:00:00,105.15,105.35,105.14,105.29,10746.0,93.9103,94.0889,93.9013,94.0353,10746.0
2020-12-15 11:10:00,105.33,105.41,105.24,105.35,9507.0,94.071,94.1425,93.9906,94.0889,9507.0
2020-12-15 11:20:00,105.36,105.5,105.23,105.32,20388.0,94.0978,94.2228,93.9817,94.0621,20388.0
2020-12-15 11:30:00,105.28,105.39,105.18,105.19,9868.0,94.0264,94.1246,93.937,93.946,9868.0
2020-12-15 11:40:00,105.2,105.65,105.2,105.61,12262.0,93.9549,94.3568,93.9549,94.3211,12262.0
2020-12-15 11:50:00,105.61,105.71,105.5,105.61,10429.0,94.3211,94.4104,94.2228,94.3211,10429.0
2020-12-15 12:00:00,105.6,105.66,105.45,105.48,11684.0,94.3122,94.3657,94.1782,94.205,11684.0
2020-12-15 12:10:00,105.49,105.68,105.48,105.68,12964.0,94.2139,94.3836,94.205,94.3836,12964.0
2020-12-15 12:20:00,105.66,105.76,105.64,105.72,9391.0,94.3657,94.4551,94.3479,94.4193,9391.0
2020-12-15 12:30:00,105.72,106.05,105.71,106.02,13319.0,94.4193,94.7141,94.4104,94.6873,13319.0
2020-12-15 12:40:00,106.05,106.24,106.01,106.23,13145.0,94.7141,94.8837,94.6783,94.8748,13145.0
2020-12-15 12:50:00,106.21,106.35,106.17,106.35,13715.0,94.8569,94.982,94.8212,94.982,13715.0
2020-12-15 13:00:00,106.41,106.56,106.27,106.4,16241.0,95.0356,95.1695,94.9105,95.0266,16241.0
2020-12-15 13:10:00,106.39,106.53,106.38,106.53,10145.0,95.0177,95.1427,95.0088,95.1427,10145.0
2020-12-15 13:20:00,106.5,106.5,106.37,106.43,13745.0,95.116,95.116,94.9998,95.0534,13745.0
2020-12-15 13:30:00,106.43,106.5,106.32,106.35,16437.0,95.0534,95.116,94.9552,94.982,16437.0
2020-12-15 13:40:00,106.35,106.4,106.28,106.37,16497.0,94.982,95.0266,94.9195,94.9998,16497.0
2020-12-15 13:50:00,106.36,106.42,106.25,106.41,12071.0,94.9909,95.0445,94.8927,95.0356,12071.0
2020-12-15 14:00:00,106.39,106.45,106.36,106.37,12412.0,95.0177,95.0713,94.9909,94.9998,12412.0
2020-12-15 14:10:00,106.34,106.54,106.29,106.39,16704.0,94.9731,95.1517,94.9284,95.0177,16704.0
2020-12-15 14:20:00,106.37,106.39,106.27,106.31,7420.0,94.9998,95.0177,94.9105,94.9463,7420.0
2020-12-15 14:30:00,106.32,106.32,106.2,106.27,9902.0,94.9552,94.9552,94.848,94.9105,9902.0
2020-12-15 14:40:00,106.27,106.39,106.24,106.37,16760.0,94.9105,95.0177,94.8837,94.9998,16760.0
2020-12-15 14:50:00,106.34,106.36,106.03,106.07,18720.0,94.9731,94.9909,94.6962,94.7319,18720.0
2020-12-15 15:00:00,106.07,106.29,106.06,106.2,19999.0,94.7319,94.9284,94.723,94.848,19999.0
2020-12-15 15:10:00,106.2,106.24,106.11,106.15,15326.0,94.848,94.8837,94.7676,94.8034,15326.0
2020-12-15 15:20:00,106.13,106.16,105.88,105.89,29446.0,94.7855,94.8123,94.5622,94.5712,29446.0
2020-12-15 15:30:00,105.86,105.88,105.66,105.74,32080.0,94.5444,94.5622,94.3657,94.4372,32080.0
2020-12-15 15:40:00,105.76,105.97,105.7,105.93,30782.0,94.4551,94.6426,94.4015,94.6069,30782.0
2020-12-15 15:50:00,105.93,105.97,105.71,105.94,98214.0,94.6069,94.6426,94.4104,94.6158,98214.0
2020-12-16 09:30:00,106.39,106.68,106.04,106.48,44427.0,95.0177,95.2767,94.7051,95.0981,44427.0
2020-12-16 09:40:00,106.44,106.56,106.14,106.24,15379.0,95.0624,95.1695,94.7944,94.8837,15379.0
2020-12-16 09:50:00,106.28,106.77,106.28,106.7,16948.0,94.9195,95.3571,94.9195,95.2946,16948.0
2020-12-16 10:00:00,106.79,106.94,106.66,106.85,14585.0,95.375,95.5089,95.2588,95.4285,14585.0
2020-12-16 10:10:00,106.83,107.44,106.73,107.42,39536.0,95.4107,95.9555,95.3214,95.9376,39536.0
2020-12-16 10:20:00,107.41,107.49,107.26,107.44,22122.0,95.9287,96.0001,95.7947,95.9555,22122.0
2020-12-16 10:30:00,107.41,107.43,106.94,107.12,10642.0,95.9287,95.9465,95.5089,95.6697,10642.0
2020-12-16 10:40:00,107.12,107.15,106.99,107.0,10903.0,95.6697,95.6965,95.5536,95.5625,10903.0
2020-12-16 10:50:00,107.02,107.41,107.02,107.17,11194.0,95.5804,95.9287,95.5804,95.7143,11194.0
2020-12-16 11:00:00,107.16,107.27,107.02,107.1,15505.0,95.7054,95.8036,95.5804,95.6518,15505.0
2020-12-16 11:10:00,107.07,107.07,106.82,106.93,23701.0,95.625,95.625,95.4017,95.5,23701.0
2020-12-16 11:20:00,106.96,107.23,106.96,107.23,9546.0,95.5268,95.7679,95.5268,95.7679,9546.0
2020-12-16 11:30:00,107.14,107.19,107.06,107.16,10234.0,95.6875,95.7322,95.6161,95.7054,10234.0
2020-12-16 11:40:00,107.17,107.23,107.12,107.18,11545.0,95.7143,95.7679,95.6697,95.7233,11545.0
2020-12-16 11:50:00,107.18,107.18,106.93,107.0,11611.0,95.7233,95.7233,95.5,95.5625,11611.0
2020-12-16 12:00:00,107.01,107.1,106.9,106.98,12676.0,95.5714,95.6518,95.4732,95.5446,12676.0
2020-12-16 12:10:00,106.97,107.0,106.84,106.86,12233.0,95.5357,95.5625,95.4196,95.4375,12233.0
2020-12-16 12:20:00,106.88,106.88,106.63,106.63,13027.0,95.4553,95.4553,95.2321,95.2321,13027.0
2020-12-16 12:30:00,106.64,106.74,106.61,106.69,10824.0,95.241,95.3303,95.2142,95.2856,10824.0
2020-12-16 12:40:00,106.67,106.67,106.33,106.33,11554.0,95.2678,95.2678,94.9641,94.9641,11554.0
2020-12-16 12:50:00,106.33,106.4,106.23,106.28,27896.0,94.9641,95.0266,94.8748,94.9195,27896.0
2020-12-16 13:00:00,106.29,106.4,106.24,106.24,8526.0,94.9284,95.0266,94.8837,94.8837,8526.0
2020-12-16 13:10:00,106.19,106.29,106.19,106.23,15261.0,94.8391,94.9284,94.8391,94.8748,15261.0
2020-12-16 13:20:00,106.25,106.28,106.15,106.23,12743.0,94.8927,94.9195,94.8034,94.8748,12743.0
2020-12-16 13:30:00,106.23,106.27,106.19,106.23,16587.0,94.8748,94.9105,94.8391,94.8748,16587.0
2020-12-16 13:40:00,106.24,106.3,106.19,106.23,29753.0,94.8837,94.9373,94.8391,94.8748,29753.0
2020-12-16 13:50:00,106.25,106.27,106.2,106.25,22840.0,94.8927,94.9105,94.848,94.8927,22840.0
2020-12-16 14:00:00,106.26,106.47,106.19,106.26,40612.0,94.9016,95.0892,94.8391,94.9016,40612.0
2020-12-16 14:10:00,106.25,106.28,106.07,106.12,23237.0,94.8927,94.9195,94.7319,94.7766,23237.0
2020-12-16 14:20:00,106.13,106.28,106.11,106.11,30026.0,94.7855,94.9195,94.7676,94.7676,30026.0
2020-12-16 14:30:00,106.13,106.47,106.1,106.43,20432.0,94.7855,95.0892,94.7587,95.0534,20432.0
2020-12-16 14:40:00,106.43,106.53,106.37,106.53,12296.0,95.0534,95.1427,94.9998,95.1427,12296.0
2020-12-16 14:50:00,106.53,106.72,106.53,106.72,11686.0,95.1427,95.3124,95.1427,95.3124,11686.0
2020-12-16 15:00:00,106.69,106.7,106.5,106.55,18652.0,95.2856,95.2946,95.116,95.1606,18652.0
2020-12-16 15:10:00,106.55,106.75,106.46,106.75,19471.0,95.1606,95.3392,95.0802,95.3392,19471.0
2020-12-16 15:20:00,106.72,106.81,106.64,106.75,14694.0,95.3124,95.3928,95.241,95.3392,14694.0
2020-12-16 15:30:00,106.74,106.91,106.65,106.72,19369.0,95.3303,95.4821,95.2499,95.3124,19369.0
2020-12-16 15:40:00,106.74,106.82,106.7,106.77,24401.0,95.3303,95.4017,95.2946,95.3571,24401.0
2020-12-16 15:50:00,106.74,106.74,106.42,106.42,111810.0,95.3303,95.3303,95.0445,95.0445,111810.0
2020-12-17 09:30:00,106.53,106.92,106.02,106.9,69328.0,95.1427,95.4911,94.6873,95.4732,69328.0
2020-12-17 09:40:00,106.91,107.05,106.48,106.5,24301.0,95.4821,95.6072,95.0981,95.116,24301.0
2020-12-17 09:50:00,106.42,106.42,106.07,106.37,14832.0,95.0445,95.0445,94.7319,94.9998,14832.0
2020-12-17 10:00:00,106.37,106.39,106.09,106.21,15580.0,94.9998,95.0177,94.7498,94.8569,15580.0
2020-12-17 10:10:00,106.21,106.26,106.05,106.22,18278.0,94.8569,94.9016,94.7141,94.8659,18278.0
2020-12-17 10:20:00,106.22,106.29,106.08,106.24,19170.0,94.8659,94.9284,94.7408,94.8837,19170.0
2020-12-17 10:30:00,106.22,106.32,106.13,106.29,23165.0,94.8659,94.9552,94.7855,94.9284,23165.0
2020-12-17 10:40:00,106.29,106.55,106.13,106.51,22287.0,94.9284,95.1606,94.7855,95.1249,22287.0
2020-12-17 10:50:00,106.46,106.55,106.41,106.45,15740.0,95.0802,95.1606,95.0356,95.0713,15740.0
2020-12-17 11:00:00,106.47,106.54,106.43,106.48,14337.0,95.0892,95.1517,95.0534,95.0981,14337.0
2020-12-17 11:10:00,106.48,106.57,106.43,106.53,21794.0,95.0981,95.1785,95.0534,95.1427,21794.0
2020-12-17 11:20:00,106.53,106.68,106.27,106.28,17264.0,95.1427,95.2767,94.9105,94.9195,17264.0
2020-12-17 11:30:00,106.27,106.37,106.14,106.32,16248.0,94.9105,94.9998,94.7944,94.9552,16248.0
2020-12-17 11:40:00,106.32,106.58,106.32,106.58,15488.0,94.9552,95.1874,94.9552,95.1874,15488.0
2020-12-17 11:50:00,106.57,106.58,106.4,106.56,17641.0,95.1785,95.1874,95.0266,95.1695,17641.0
2020-12-17 12:00:00,106.56,106.56,106.31,106.31,15928.0,95.1695,95.1695,94.9463,94.9463,15928.0
2020-12-17 12:10:00,106.35,106.36,105.97,106.11,22279.0,94.982,94.9909,94.6426,94.7676,22279.0
2020-12-17 12:20:00,106.12,106.13,105.85,105.85,19082.0,94.7766,94.7855,94.5354,94.5354,19082.0
2020-12-17 12:30:00,105.89,106.14,105.89,106.13,8783.0,94.5712,94.7944,94.5712,94.7855,8783.0
2020-12-17 12:40:00,106.15,106.21,106.1,106.13,10811.0,94.8034,94.8569,94.7587,94.7855,10811.0
2020-12-17 12:50:00,106.11,106.17,106.02,106.12,14818.0,94.7676,94.8212,94.6873,94.7766,14818.0
2020-12-17 13:00:00,106.1,106.14,105.95,106.1,16012.0,94.7587,94.7944,94.6247,94.7587,16012.0
2020-12-17 13:10:00,106.09,106.28,106.07,106.28,13422.0,94.7498,94.9195,94.7319,94.9195,13422.0
2020-12-17 13:20:00,106.27,106.47,106.24,106.47,11224.0,94.9105,95.0892,94.8837,95.0892,11224.0
2020-12-17 13:30:00,106.46,106.46,106.23,106.38,12748.0,95.0802,95.0802,94.8748,95.0088,12748.0
2020-12-17 13:40:00,106.32,106.35,106.2,106.24,10855.0,94.9552,94.982,94.848,94.8837,10855.0
2020-12-17 13:50:00,106.23,106.25,106.11,106.25,11214.0,94.8748,94.8927,94.7676,94.8927,11214.0
2020-12-17 14:00:00,106.22,106.4,106.21,106.35,12712.0,94.8659,95.0266,94.8569,94.982,12712.0
2020-12-17 14:10:00,106.33,106.34,106.19,106.32,28901.0,94.9641,94.9731,94.8391,94.9552,28901.0
2020-12-17 14:20:00,106.33,106.43,106.28,106.28,16116.0,94.9641,95.0534,94.9195,94.9195,16116.0
2020-12-17 14:30:00,106.3,106.38,106.25,106.37,23474.0,94.9373,95.0088,94.8927,94.9998,23474.0
2020-12-17 14:40:00,106.37,106.65,106.36,106.57,32675.0,94.9998,95.2499,94.9909,95.1785,32675.0
2020-12-17 14:50:00,106.57,106.57,106.42,106.55,20860.0,95.1785,95.1785,95.0445,95.1606,20860.0
2020-12-17 15:00:00,106.56,106.64,106.5,106.52,22199.0,95.1695,95.241,95.116,95.1338,22199.0
2020-12-17 15:10:00,106.53,106.58,106.44,106.45,22966.0,95.1427,95.1874,95.0624,95.0713,22966.0
2020-12-17 15:20:00,106.45,106.7,106.43,106.66,23909.0,95.0713,95.2946,95.0534,95.2588,23909.0
2020-12-17 15:30:00,106.64,106.68,106.43,106.65,35678.0,95.241,95.2767,95.0534,95.2499,35678.0
2020-12-17 15:40:00,106.64,106.67,106.53,106.55,40337.0,95.241,95.2678,95.1427,95.1606,40337.0
2020-12-17 15:50:00,106.55,106.61,106.47,106.56,95506.0,95.1606,95.2142,95.0892,95.1695,95506.0
2020-12-18 09:30:00,107.0,107.73,106.97,107.73,285191.0,95.5625,96.2145,95.5357,96.2145,285191.0
2020-12-18 09:40:00,107.7,108.1,107.27,107.37,34529.0,96.1877,96.5449,95.8036,95.893,34529.0
2020-12-18 09:50:00,107.31,107.45,106.98,107.43,20970.0,95.8394,95.9644,95.5446,95.9465,20970.0
2020-12-18 10:00:00,107.42,107.5,107.07,107.22,32403.0,95.9376,96.0091,95.625,95.759,32403.0
2020-12-18 10:10:00,107.16,107.16,106.73,106.9,31190.0,95.7054,95.7054,95.3214,95.4732,31190.0
2020-12-18 10:20:00,106.91,106.96,106.7,106.7,33459.0,95.4821,95.5268,95.2946,95.2946,33459.0
2020-12-18 10:30:00,106.7,106.87,106.53,106.83,33194.0,95.2946,95.4464,95.1427,95.4107,33194.0
2020-12-18 10:40:00,106.82,106.89,106.46,106.46,33093.0,95.4017,95.4643,95.0802,95.0802,33093.0
2020-12-18 10:50:00,106.51,106.75,106.43,106.61,49245.0,95.1249,95.3392,95.0534,95.2142,49245.0
2020-12-18 11:00:00,106.61,106.7,106.53,106.62,22026.0,95.2142,95.2946,95.1427,95.2231,22026.0
2020-12-18 11:10:00,106.63,106.68,106.3,106.66,20407.0,95.2321,95.2767,94.9373,95.2588,20407.0
2020-12-18 11:20:00,106.64,106.82,106.58,106.67,16292.0,95.241,95.4017,95.1874,95.2678,16292.0
2020-12-18 11:30:00,106.65,106.68,106.51,106.55,36007.0,95.2499,95.2767,95.1249,95.1606,36007.0
2020-12-18 11:40:00,106.53,106.84,106.52,106.84,16759.0,95.1427,95.4196,95.1338,95.4196,16759.0
2020-12-18 11:50:00,106.8,107.05,106.79,107.0,26761.0,95.3839,95.6072,95.375,95.5625,26761.0
2020-12-18 12:00:00,106.96,106.99,106.73,106.73,14196.0,95.5268,95.5536,95.3214,95.3214,14196.0
2020-12-18 12:10:00,106.73,106.99,106.73,106.88,16063.0,95.3214,95.5536,95.3214,95.4553,16063.0
2020-12-18 12:20:00,106.88,106.96,106.79,106.8,12134.0,95.4553,95.5268,95.375,95.3839,12134.0
2020-12-18 12:30:00,106.84,107.03,106.77,107.02,14051.0,95.4196,95.5893,95.3571,95.5804,14051.0
2020-12-18 12:40:00,107.02,107.03,106.92,106.93,10373.0,95.5804,95.5893,95.4911,95.5,10373.0
2020-12-18 12:50:00,106.9,106.93,106.85,106.88,20284.0,95.4732,95.5,95.4285,95.4553,20284.0
2020-12-18 13:00:00,106.88,106.89,106.66,106.75,13877.0,95.4553,95.4643,95.2588,95.3392,13877.0
2020-12-18 13:10:00,106.77,106.87,106.77,106.85,16810.0,95.3571,95.4464,95.3571,95.4285,16810.0
2020-12-18 13:20:00,106.85,106.93,106.84,106.86,17262.0,95.4285,95.5,95.4196,95.4375,17262.0
2020-12-18 13:30:00,106.86,106.86,106.69,106.73,13916.0,95.4375,95.4375,95.2856,95.3214,13916.0
2020-12-18 13:40:00,106.73,106.99,106.73,106.92,14402.0,95.3214,95.5536,95.3214,95.4911,14402.0
2020-12-18 13:50:00,106.9,106.93,106.79,106.82,9784.0,95.4732,95.5,95.375,95.4017,9784.0
2020-12-18 14:00:00,106.81,106.81,106.61,106.65,16344.0,95.3928,95.3928,95.2142,95.2499,16344.0
2020-12-18 14:10:00,106.65,106.8,106.53,106.8,29439.0,95.2499,95.3839,95.1427,95.3839,29439.0
2020-12-18 14:20:00,106.79,106.95,106.7,106.72,19882.0,95.375,95.5178,95.2946,95.3124,19882.0
2020-12-18 14:30:00,106.74,106.75,106.59,106.67,13864.0,95.3303,95.3392,95.1963,95.2678,13864.0
2020-12-18 14:40:00,106.67,106.71,106.6,106.64,16117.0,95.2678,95.3035,95.2053,95.241,16117.0
2020-12-18 14:50:00,106.62,106.63,106.34,106.4,32259.0,95.2231,95.2321,94.9731,95.0266,32259.0
2020-12-18 15:00:00,106.44,106.73,106.43,106.61,34780.0,95.0624,95.3214,95.0534,95.2142,34780.0
2020-12-18 15:10:00,106.61,106.66,106.47,106.55,29512.0,95.2142,95.2588,95.0892,95.1606,29512.0
2020-12-18 15:20:00,106.53,106.54,106.31,106.4,31842.0,95.1427,95.1517,94.9463,95.0266,31842.0
2020-12-18 15:30:00,106.44,106.77,106.38,106.76,58611.0,95.0624,95.3571,95.0088,95.3482,58611.0
2020-12-18 15:40:00,106.76,107.58,106.75,107.5,171882.0,95.3482,96.0805,95.3392,96.0091,171882.0
2020-12-18 15:50:00,107.48,107.85,107.12,107.35,441829.0,95.9912,96.3216,95.6697,95.8751,441829.0
2020-12-21 09:30:00,107.6,107.61,106.37,106.91,46623.0,96.0984,96.1073,94.9998,95.4821,46623.0
2020-12-21 09:40:00,106.9,106.9,105.77,105.87,19486.0,95.4732,95.4732,94.464,94.5533,19486.0
2020-12-21 09:50:00,106.03,106.44,105.5,105.56,21806.0,94.6962,95.0624,94.2228,94.2764,21806.0
2020-12-21 10:00:00,105.41,105.48,104.9,105.07,47439.0,94.1425,94.205,93.687,93.8388,47439.0
2020-12-21 10:10:00,105.09,105.22,104.59,104.67,79796.0,93.8567,93.9728,93.4101,93.4816,79796.0
2020-12-21 10:20:00,104.69,104.83,104.47,104.66,30035.0,93.4994,93.6245,93.3029,93.4726,30035.0
2020-12-21 10:30:00,104.6,104.97,104.53,104.91,18484.0,93.419,93.7495,93.3565,93.6959,18484.0
2020-12-21 10:40:00,104.93,105.11,104.82,104.97,25279.0,93.7138,93.8745,93.6155,93.7495,25279.0
2020-12-21 10:50:00,105.05,105.27,104.96,105.2,18411.0,93.8209,94.0174,93.7406,93.9549,18411.0
2020-12-21 11:00:00,105.18,105.6,105.11,105.55,26379.0,93.937,94.3122,93.8745,94.2675,26379.0
2020-12-21 11:10:00,105.55,105.68,105.31,105.35,18403.0,94.2675,94.3836,94.0532,94.0889,18403.0
2020-12-21 11:20:00,105.31,105.76,105.31,105.62,24949.0,94.0532,94.4551,94.0532,94.33,24949.0
2020-12-21 11:30:00,105.65,105.69,105.29,105.33,15713.0,94.3568,94.3925,94.0353,94.071,15713.0
2020-12-21 11:40:00,105.34,105.58,105.34,105.52,17628.0,94.0799,94.2943,94.0799,94.2407,17628.0
2020-12-21 11:50:00,105.52,105.65,105.5,105.58,15994.0,94.2407,94.3568,94.2228,94.2943,15994.0
2020-12-21 12:00:00,105.57,105.7,105.54,105.58,13709.0,94.2854,94.4015,94.2586,94.2943,13709.0
2020-12-21 12:10:00,105.57,105.73,105.52,105.68,17415.0,94.2854,94.4283,94.2407,94.3836,17415.0
2020-12-21 12:20:00,105.73,106.02,105.66,106.02,12956.0,94.4283,94.6873,94.3657,94.6873,12956.0
2020-12-21 12:30:00,106.02,106.09,105.97,105.97,18676.0,94.6873,94.7498,94.6426,94.6426,18676.0
2020-12-21 12:40:00,106.0,106.13,105.79,106.07,12345.0,94.6694,94.7855,94.4818,94.7319,12345.0
2020-12-21 12:50:00,106.11,106.19,106.05,106.06,12381.0,94.7676,94.8391,94.7141,94.723,12381.0
2020-12-21 13:00:00,106.02,106.23,106.02,106.16,15243.0,94.6873,94.8748,94.6873,94.8123,15243.0
2020-12-21 13:10:00,106.16,106.2,105.95,105.95,11372.0,94.8123,94.848,94.6247,94.6247,11372.0
2020-12-21 13:20:00,105.95,106.04,105.91,106.02,12039.0,94.6247,94.7051,94.589,94.6873,12039.0
2020-12-21 13:30:00,106.01,106.17,105.96,106.15,12308.0,94.6783,94.8212,94.6337,94.8034,12308.0
2020-12-21 13:40:00,106.15,106.26,106.08,106.1,12704.0,94.8034,94.9016,94.7408,94.7587,12704.0
2020-12-21 13:50:00,106.11,106.3,106.09,106.16,14961.0,94.7676,94.9373,94.7498,94.8123,14961.0
2020-12-21 14:00:00,106.12,106.14,105.96,106.1,16471.0,94.7766,94.7944,94.6337,94.7587,16471.0
2020-12-21 14:10:00,106.1,106.24,106.04,106.23,18074.0,94.7587,94.8837,94.7051,94.8748,18074.0
2020-12-21 14:20:00,106.23,106.39,106.2,106.27,15145.0,94.8748,95.0177,94.848,94.9105,15145.0
2020-12-21 14:30:00,106.27,106.35,106.19,106.24,16803.0,94.9105,94.982,94.8391,94.8837,16803.0
2020-12-21 14:40:00,106.26,106.31,106.18,106.23,12988.0,94.9016,94.9463,94.8302,94.8748,12988.0
2020-12-21 14:50:00,106.2,106.3,106.1,106.15,11829.0,94.848,94.9373,94.7587,94.8034,11829.0
2020-12-21 15:00:00,106.21,106.24,106.07,106.11,13641.0,94.8569,94.8837,94.7319,94.7676,13641.0
2020-12-21 15:10:00,106.1,106.25,106.07,106.12,24973.0,94.7587,94.8927,94.7319,94.7766,24973.0
2020-12-21 15:20:00,106.11,106.25,106.06,106.25,21942.0,94.7676,94.8927,94.723,94.8927,21942.0
2020-12-21 15:30:00,106.25,106.25,106.02,106.23,24128.0,94.8927,94.8927,94.6873,94.8748,24128.0
2020-12-21 15:40:00,106.27,106.3,106.07,106.12,32614.0,94.9105,94.9373,94.7319,94.7766,32614.0
2020-12-21 15:50:00,106.12,106.31,105.92,106.17,154098.0,94.7766,94.9463,94.5979,94.8212,154098.0
2020-12-22 09:30:00,106.56,106.65,106.0,106.27,64284.0,95.1695,95.2499,94.6694,94.9105,64284.0
2020-12-22 09:40:00,106.3,106.72,106.17,106.59,17121.0,94.9373,95.3124,94.8212,95.1963,17121.0
2020-12-22 09:50:00,106.59,106.72,106.42,106.65,13789.0,95.1963,95.3124,95.0445,95.2499,13789.0
2020-12-22 10:00:00,106.65,106.77,106.26,106.77,12313.0,95.2499,95.3571,94.9016,95.3571,12313.0
2020-12-22 10:10:00,106.8,106.8,106.51,106.65,7928.0,95.3839,95.3839,95.1249,95.2499,7928.0
2020-12-22 10:20:00,106.65,106.93,106.62,106.93,10402.0,95.2499,95.5,95.2231,95.5,10402.0
2020-12-22 10:30:00,106.93,106.94,106.63,106.78,10781.0,95.5,95.5089,95.2321,95.366,10781.0
2020-12-22 10:40:00,106.77,106.98,106.75,106.83,19565.0,95.3571,95.5446,95.3392,95.4107,19565.0
2020-12-22 10:50:00,106.83,106.98,106.83,106.95,9454.0,95.4107,95.5446,95.4107,95.5178,9454.0
2020-12-22 11:00:00,106.95,107.22,106.93,107.22,15735.0,95.5178,95.759,95.5,95.759,15735.0
2020-12-22 11:10:00,107.22,107.25,106.92,106.96,13939.0,95.759,95.7858,95.4911,95.5268,13939.0
2020-12-22 11:20:00,106.94,107.02,106.75,106.94,23518.0,95.5089,95.5804,95.3392,95.5089,23518.0
2020-12-22 11:30:00,107.03,107.27,106.98,107.19,14824.0,95.5893,95.8036,95.5446,95.7322,14824.0
2020-12-22 11:40:00,107.22,107.22,106.9,106.91,12647.0,95.759,95.759,95.4732,95.4821,12647.0
2020-12-22 11:50:00,106.87,106.99,106.81,106.99,10468.0,95.4464,95.5536,95.3928,95.5536,10468.0
2020-12-22 12:00:00,106.98,107.03,106.88,106.95,11995.0,95.5446,95.5893,95.4553,95.5178,11995.0
2020-12-22 12:10:00,106.97,107.12,106.97,107.01,10529.0,95.5357,95.6697,95.5357,95.5714,10529.0
2020-12-22 12:20:00,107.01,107.01,106.87,106.88,12397.0,95.5714,95.5714,95.4464,95.4553,12397.0
2020-12-22 12:30:00,106.86,106.89,106.7,106.85,10551.0,95.4375,95.4643,95.2946,95.4285,10551.0
2020-12-22 12:40:00,106.87,106.94,106.79,106.83,6164.0,95.4464,95.5089,95.375,95.4107,6164.0
2020-12-22 12:50:00,106.81,106.84,106.59,106.7,9478.0,95.3928,95.4196,95.1963,95.2946,9478.0
2020-12-22 13:00:00,106.71,106.75,106.62,106.64,8207.0,95.3035,95.3392,95.2231,95.241,8207.0
2020-12-22 13:10:00,106.65,106.82,106.65,106.78,14358.0,95.2499,95.4017,95.2499,95.366,14358.0
2020-12-22 13:20:00,106.78,106.91,106.77,106.91,18694.0,95.366,95.4821,95.3571,95.4821,18694.0
2020-12-22 13:30:00,106.94,106.96,106.86,106.88,21128.0,95.5089,95.5268,95.4375,95.4553,21128.0
2020-12-22 13:40:00,106.87,106.98,106.81,106.95,12373.0,95.4464,95.5446,95.3928,95.5178,12373.0
2020-12-22 13:50:00,106.96,107.01,106.89,106.99,20454.0,95.5268,95.5714,95.4643,95.5536,20454.0
2020-12-22 14:00:00,107.02,107.02,106.65,106.66,12840.0,95.5804,95.5804,95.2499,95.2588,12840.0
2020-12-22 14:10:00,106.66,106.79,106.56,106.73,13890.0,95.2588,95.375,95.1695,95.3214,13890.0
2020-12-22 14:20:00,106.73,106.86,106.73,106.8,14547.0,95.3214,95.4375,95.3214,95.3839,14547.0
2020-12-22 14:30:00,106.86,106.91,106.76,106.78,16516.0,95.4375,95.4821,95.3482,95.366,16516.0
2020-12-22 14:40:00,106.8,106.8,106.51,106.62,15315.0,95.3839,95.3839,95.1249,95.2231,15315.0
2020-12-22 14:50:00,106.64,106.72,106.62,106.66,14273.0,95.241,95.3124,95.2231,95.2588,14273.0
2020-12-22 15:00:00,106.69,106.74,106.6,106.6,15951.0,95.2856,95.3303,95.2053,95.2053,15951.0
2020-12-22 15:10:00,106.58,106.6,106.34,106.42,16200.0,95.1874,95.2053,94.9731,95.0445,16200.0
2020-12-22 15:20:00,106.4,106.45,106.38,106.43,17898.0,95.0266,95.0713,95.0088,95.0534,17898.0
2020-12-22 15:30:00,106.44,106.6,106.44,106.5,22393.0,95.0624,95.2053,95.0624,95.116,22393.0
2020-12-22 15:40:00,106.49,106.49,106.1,106.1,39251.0,95.107,95.107,94.7587,94.7587,39251.0
2020-12-22 15:50:00,106.14,106.35,106.14,106.17,74339.0,94.7944,94.982,94.7944,94.8212,74339.0
2020-12-23 09:30:00,106.43,107.28,106.32,107.17,43431.0,95.0534,95.8126,94.9552,95.7143,43431.0
2020-12-23 09:40:00,107.07,107.42,107.03,107.36,12097.0,95.625,95.9376,95.5893,95.884,12097.0
2020-12-23 09:50:00,107.36,107.55,107.28,107.48,11490.0,95.884,96.0537,95.8126,95.9912,11490.0
2020-12-23 10:00:00,107.44,107.55,107.35,107.42,10588.0,95.9555,96.0537,95.8751,95.9376,10588.0
2020-12-23 10:10:00,107.41,107.47,106.9,106.93,11782.0,95.9287,95.9823,95.4732,95.5,11782.0
2020-12-23 10:20:00,106.95,106.99,106.74,106.82,16834.0,95.5178,95.5536,95.3303,95.4017,16834.0
2020-12-23 10:30:00,106.82,106.86,106.75,106.84,10037.0,95.4017,95.4375,95.3392,95.4196,10037.0
2020-12-23 10:40:00,106.84,106.85,106.55,106.7,14210.0,95.4196,95.4285,95.1606,95.2946,14210.0
2020-12-23 10:50:00,106.73,106.75,106.5,106.5,9636.0,95.3214,95.3392,95.116,95.116,9636.0
2020-12-23 11:00:00,106.52,106.52,106.39,106.47,19022.0,95.1338,95.1338,95.0177,95.0892,19022.0
2020-12-23 11:10:00,106.47,106.51,106.26,106.26,18611.0,95.0892,95.1249,94.9016,94.9016,18611.0
2020-12-23 11:20:00,106.3,106.43,106.27,106.31,46865.0,94.9373,95.0534,94.9105,94.9463,46865.0
2020-12-23 11:30:00,106.32,106.39,106.28,106.34,11267.0,94.9552,95.0177,94.9195,94.9731,11267.0
2020-12-23 11:40:00,106.34,106.44,106.31,106.43,7059.0,94.9731,95.0624,94.9463,95.0534,7059.0
2020-12-23 11:50:00,106.43,106.48,106.38,106.4,11179.0,95.0534,95.0981,95.0088,95.0266,11179.0
2020-12-23 12:00:00,106.43,106.45,106.37,106.4,12805.0,95.0534,95.0713,94.9998,95.0266,12805.0
2020-12-23 12:10:00,106.39,106.61,106.38,106.55,8458.0,95.0177,95.2142,95.0088,95.1606,8458.0
2020-12-23 12:20:00,106.56,106.58,106.52,106.53,4851.0,95.1695,95.1874,95.1338,95.1427,4851.0
2020-12-23 12:30:00,106.53,106.58,106.43,106.58,6335.0,95.1427,95.1874,95.0534,95.1874,6335.0
2020-12-23 12:40:00,106.6,106.67,106.58,106.62,9097.0,95.2053,95.2678,95.1874,95.2231,9097.0
2020-12-23 12:50:00,106.63,106.66,106.57,106.62,5974.0,95.2321,95.2588,95.1785,95.2231,5974.0
2020-12-23 13:00:00,106.58,106.64,106.46,106.46,8557.0,95.1874,95.241,95.0802,95.0802,8557.0
2020-12-23 13:10:00,106.46,106.57,106.44,106.48,4650.0,95.0802,95.1785,95.0624,95.0981,4650.0
2020-12-23 13:20:00,106.5,106.54,106.45,106.51,6099.0,95.116,95.1517,95.0713,95.1249,6099.0
2020-12-23 13:30:00,106.51,106.52,106.39,106.48,20332.0,95.1249,95.1338,95.0177,95.0981,20332.0
2020-12-23 13:40:00,106.46,106.49,106.4,106.42,5414.0,95.0802,95.107,95.0266,95.0445,5414.0
2020-12-23 13:50:00,106.43,106.43,106.34,106.4,8605.0,95.0534,95.0534,94.9731,95.0266,8605.0
2020-12-23 14:00:00,106.4,106.56,106.4,106.52,14657.0,95.0266,95.1695,95.0266,95.1338,14657.0
2020-12-23 14:10:00,106.48,106.54,106.47,106.5,10343.0,95.0981,95.1517,95.0892,95.116,10343.0
2020-12-23 14:20:00,106.5,106.52,106.37,106.44,13949.0,95.116,95.1338,94.9998,95.0624,13949.0
2020-12-23 14:30:00,106.42,106.46,106.36,106.42,11205.0,95.0445,95.0802,94.9909,95.0445,11205.0
2020-12-23 14:40:00,106.41,106.43,106.32,106.32,10892.0,95.0356,95.0534,94.9552,94.9552,10892.0
2020-12-23 14:50:00,106.31,106.31,106.13,106.24,12267.0,94.9463,94.9463,94.7855,94.8837,12267.0
2020-12-23 15:00:00,106.19,106.28,106.18,106.24,8677.0,94.8391,94.9195,94.8302,94.8837,8677.0
2020-12-23 15:10:00,106.26,106.34,106.23,106.33,13276.0,94.9016,94.9731,94.8748,94.9641,13276.0
2020-12-23 15:20:00,106.33,106.48,106.3,106.42,10843.0,94.9641,95.0981,94.9373,95.0445,10843.0
2020-12-23 15:30:00,106.44,106.44,106.27,106.32,16936.0,95.0624,95.0624,94.9105,94.9552,16936.0
2020-12-23 15:40:00,106.3,106.37,106.24,106.29,22334.0,94.9373,94.9998,94.8837,94.9284,22334.0
2020-12-23 15:50:00,106.24,106.29,105.95,106.03,72298.0,94.8837,94.9284,94.6247,94.6962,72298.0
2020-12-24 09:30:00,106.19,106.57,106.19,106.47,27642.0,94.8391,95.1785,94.8391,95.0892,27642.0
2020-12-24 09:40:00,106.46,106.47,106.03,106.05,15581.0,95.0802,95.0892,94.6962,94.7141,15581.0
2020-12-24 09:50:00,106.08,106.28,105.92,106.21,23942.0,94.7408,94.9195,94.5979,94.8569,23942.0
2020-12-24 10:00:00,106.3,106.46,106.21,106.39,14055.0,94.9373,95.0802,94.8569,95.0177,14055.0
2020-12-24 10:10:00,106.39,106.44,106.32,106.44,14250.0,95.0177,95.0624,94.9552,95.0624,14250.0
2020-12-24 10:20:00,106.41,106.57,106.4,106.52,12496.0,95.0356,95.1785,95.0266,95.1338,12496.0
2020-12-24 10:30:00,106.53,106.55,106.42,106.44,13256.0,95.1427,95.1606,95.0445,95.0624,13256.0
2020-12-24 10:40:00,106.44,106.66,106.43,106.59,15163.0,95.0624,95.2588,95.0534,95.1963,15163.0
2020-12-24 10:50:00,106.59,106.85,106.52,106.83,13256.0,95.1963,95.4285,95.1338,95.4107,13256.0
2020-12-24 11:00:00,106.83,106.94,106.69,106.93,9043.0,95.4107,95.5089,95.2856,95.5,9043.0
2020-12-24 11:10:00,106.94,106.98,106.84,106.84,11303.0,95.5089,95.5446,95.4196,95.4196,11303.0
2020-12-24 11:20:00,106.86,106.97,106.85,106.92,11217.0,95.4375,95.5357,95.4285,95.4911,11217.0
2020-12-24 11:30:00,106.93,106.93,106.74,106.85,12435.0,95.5,95.5,95.3303,95.4285,12435.0
2020-12-24 11:40:00,106.85,106.9,106.81,106.87,16456.0,95.4285,95.4732,95.3928,95.4464,16456.0
2020-12-24 11:50:00,106.84,106.92,106.8,106.92,9312.0,95.4196,95.4911,95.3839,95.4911,9312.0
2020-12-24 12:00:00,106.92,106.97,106.75,106.95,14253.0,95.4911,95.5357,95.3392,95.5178,14253.0
2020-12-24 12:10:00,106.97,107.06,106.93,107.03,12739.0,95.5357,95.6161,95.5,95.5893,12739.0
2020-12-24 12:20:00,107.02,107.1,106.88,107.1,8961.0,95.5804,95.6518,95.4553,95.6518,8961.0
2020-12-24 12:30:00,107.14,107.23,107.12,107.22,16370.0,95.6875,95.7679,95.6697,95.759,16370.0
2020-12-24 12:40:00,107.23,107.3,107.12,107.27,10534.0,95.7679,95.8304,95.6697,95.8036,10534.0
2020-12-24 12:50:00,107.3,107.41,107.09,107.3,30326.0,95.8304,95.9287,95.6429,95.8304,30326.0
2020-12-28 09:30:00,108.02,108.18,107.55,107.64,23970.0,96.4735,96.6164,96.0537,96.1341,23970.0
2020-12-28 09:40:00,107.68,108.19,107.67,108.09,10622.0,96.1698,96.6253,96.1609,96.536,10622.0
2020-12-28 09:50:00,108.07,108.14,107.95,108.01,8507.0,96.5181,96.5806,96.411,96.4645,8507.0
2020-12-28 10:00:00,108.05,108.38,108.02,108.35,14899.0,96.5003,96.795,96.4735,96.7682,14899.0
2020-12-28 10:10:00,108.38,108.7,108.34,108.65,15109.0,96.795,97.0808,96.7593,97.0361,15109.0
2020-12-28 10:20:00,108.66,108.97,108.64,108.73,18505.0,97.0451,97.3219,97.0272,97.1076,18505.0
2020-12-28 10:30:00,108.8,108.8,108.24,108.24,10987.0,97.1701,97.1701,96.67,96.67,10987.0
2020-12-28 10:40:00,108.26,108.42,108.19,108.19,15070.0,96.6878,96.8307,96.6253,96.6253,15070.0
2020-12-28 10:50:00,108.23,108.25,108.15,108.25,12142.0,96.661,96.6789,96.5896,96.6789,12142.0
2020-12-28 11:00:00,108.27,108.34,108.0,108.33,11655.0,96.6968,96.7593,96.4556,96.7503,11655.0
2020-12-28 11:10:00,108.29,108.29,108.14,108.27,6652.0,96.7146,96.7146,96.5806,96.6968,6652.0
2020-12-28 11:20:00,108.28,108.28,107.97,108.07,11960.0,96.7057,96.7057,96.4288,96.5181,11960.0
2020-12-28 11:30:00,108.12,108.14,107.92,107.98,10622.0,96.5628,96.5806,96.3842,96.4378,10622.0
2020-12-28 11:40:00,107.98,108.17,107.98,108.07,8105.0,96.4378,96.6074,96.4378,96.5181,8105.0
2020-12-28 11:50:00,108.09,108.1,107.72,107.78,9179.0,96.536,96.5449,96.2055,96.2591,9179.0
2020-12-28 12:00:00,107.8,107.88,107.73,107.76,12617.0,96.277,96.3484,96.2145,96.2413,12617.0
2020-12-28 12:10:00,107.78,107.88,107.67,107.67,10336.0,96.2591,96.3484,96.1609,96.1609,10336.0
2020-12-28 12:20:00,107.67,107.73,107.63,107.71,7188.0,96.1609,96.2145,96.1252,96.1966,7188.0
2020-12-28 12:30:00,107.71,107.87,107.71,107.85,9289.0,96.1966,96.3395,96.1966,96.3216,9289.0
2020-12-28 12:40:00,107.85,107.95,107.82,107.88,9598.0,96.3216,96.411,96.2949,96.3484,9598.0
2020-12-28 12:50:00,107.85,107.86,107.78,107.82,6408.0,96.3216,96.3306,96.2591,96.2949,6408.0
2020-12-28 13:00:00,107.81,107.86,107.78,107.8,6875.0,96.2859,96.3306,96.2591,96.277,6875.0
2020-12-28 13:10:00,107.81,107.93,107.8,107.87,6894.0,96.2859,96.3931,96.277,96.3395,6894.0
2020-12-28 13:20:00,107.87,107.87,107.72,107.73,15375.0,96.3395,96.3395,96.2055,96.2145,15375.0
2020-12-28 13:30:00,107.73,107.76,107.58,107.74,15346.0,96.2145,96.2413,96.0805,96.2234,15346.0
2020-12-28 13:40:00,107.74,107.85,107.74,107.78,8567.0,96.2234,96.3216,96.2234,96.2591,8567.0
2020-12-28 13:50:00,107.78,107.92,107.78,107.9,5742.0,96.2591,96.3842,96.2591,96.3663,5742.0
2020-12-28 14:00:00,107.92,107.94,107.85,107.86,10253.0,96.3842,96.402,96.3216,96.3306,10253.0
2020-12-28 14:10:00,107.87,107.97,107.82,107.97,10040.0,96.3395,96.4288,96.2949,96.4288,10040.0
2020-12-28 14:20:00,108.0,108.0,107.82,107.87,7472.0,96.4556,96.4556,96.2949,96.3395,7472.0
2020-12-28 14:30:00,107.83,107.87,107.78,107.84,7582.0,96.3038,96.3395,96.2591,96.3127,7582.0
2020-12-28 14:40:00,107.82,107.94,107.81,107.91,7205.0,96.2949,96.402,96.2859,96.3752,7205.0
2020-12-28 14:50:00,107.92,107.92,107.73,107.77,10541.0,96.3842,96.3842,96.2145,96.2502,10541.0
2020-12-28 15:00:00,107.77,107.78,107.69,107.72,11432.0,96.2502,96.2591,96.1787,96.2055,11432.0
2020-12-28 15:10:00,107.69,107.82,107.61,107.61,20655.0,96.1787,96.2949,96.1073,96.1073,20655.0
2020-12-28 15:20:00,107.6,107.63,107.52,107.52,16216.0,96.0984,96.1252,96.0269,96.0269,16216.0
2020-12-28 15:30:00,107.53,107.59,107.4,107.48,17654.0,96.0359,96.0894,95.9197,95.9912,17654.0
2020-12-28 15:40:00,107.49,107.69,107.49,107.62,20079.0,96.0001,96.1787,96.0001,96.1162,20079.0
2020-12-28 15:50:00,107.63,107.75,107.4,107.4,111970.0,96.1252,96.2323,95.9197,95.9197,111970.0
2020-12-29 09:30:00,107.73,108.08,107.39,107.64,32490.0,96.2145,96.5271,95.9108,96.1341,32490.0
2020-12-29 09:40:00,107.52,107.85,107.46,107.57,13213.0,96.0269,96.3216,95.9733,96.0716,13213.0
2020-12-29 09:50:00,107.54,107.64,107.44,107.5,16337.0,96.0448,96.1341,95.9555,96.0091,16337.0
2020-12-29 10:00:00,107.54,107.7,107.5,107.65,21107.0,96.0448,96.1877,96.0091,96.143,21107.0
2020-12-29 10:10:00,107.65,107.76,107.57,107.73,13297.0,96.143,96.2413,96.0716,96.2145,13297.0
2020-12-29 10:20:00,107.67,107.71,107.34,107.49,14524.0,96.1609,96.1966,95.8662,96.0001,14524.0
2020-12-29 10:30:00,107.45,107.67,107.45,107.56,22655.0,95.9644,96.1609,95.9644,96.0626,22655.0
2020-12-29 10:40:00,107.59,107.76,107.45,107.49,24935.0,96.0894,96.2413,95.9644,96.0001,24935.0
2020-12-29 10:50:00,107.42,107.76,107.42,107.72,16739.0,95.9376,96.2413,95.9376,96.2055,16739.0
2020-12-29 11:00:00,107.72,107.72,107.46,107.6,17794.0,96.2055,96.2055,95.9733,96.0984,17794.0
2020-12-29 11:10:00,107.61,107.63,107.5,107.57,11648.0,96.1073,96.1252,96.0091,96.0716,11648.0
2020-12-29 11:20:00,107.59,107.86,107.59,107.82,12088.0,96.0894,96.3306,96.0894,96.2949,12088.0
2020-12-29 11:30:00,107.83,107.97,107.78,107.97,19800.0,96.3038,96.4288,96.2591,96.4288,19800.0
2020-12-29 11:40:00,108.0,108.1,107.98,108.1,13446.0,96.4556,96.5449,96.4378,96.5449,13446.0
2020-12-29 11:50:00,108.07,108.15,108.04,108.13,24996.0,96.5181,96.5896,96.4913,96.5717,24996.0
2020-12-29 12:00:00,108.14,108.25,108.11,108.18,23888.0,96.5806,96.6789,96.5539,96.6164,23888.0
2020-12-29 12:10:00,108.18,108.32,108.12,108.32,16888.0,96.6164,96.7414,96.5628,96.7414,16888.0
2020-12-29 12:20:00,108.26,108.27,107.97,107.98,13675.0,96.6878,96.6968,96.4288,96.4378,13675.0
2020-12-29 12:30:00,107.98,107.98,107.73,107.73,19465.0,96.4378,96.4378,96.2145,96.2145,19465.0
2020-12-29 12:40:00,107.72,107.9,107.65,107.68,13857.0,96.2055,96.3663,96.143,96.1698,13857.0
2020-12-29 12:50:00,107.66,107.83,107.63,107.81,12646.0,96.152,96.3038,96.1252,96.2859,12646.0
2020-12-29 13:00:00,107.83,107.85,107.66,107.73,11515.0,96.3038,96.3216,96.152,96.2145,11515.0
2020-12-29 13:10:00,107.71,107.76,107.64,107.69,9852.0,96.1966,96.2413,96.1341,96.1787,9852.0
2020-12-29 13:20:00,107.7,107.8,107.65,107.77,16962.0,96.1877,96.277,96.143,96.2502,16962.0
2020-12-29 13:30:00,107.78,107.86,107.76,107.79,16178.0,96.2591,96.3306,96.2413,96.2681,16178.0
2020-12-29 13:40:00,107.79,107.8,107.65,107.68,12625.0,96.2681,96.277,96.143,96.1698,12625.0
2020-12-29 13:50:00,107.68,107.79,107.67,107.73,14342.0,96.1698,96.2681,96.1609,96.2145,14342.0
2020-12-29 14:00:00,107.72,107.72,107.55,107.57,9717.0,96.2055,96.2055,96.0537,96.0716,9717.0
2020-12-29 14:10:00,107.55,107.6,107.38,107.4,10131.0,96.0537,96.0984,95.9019,95.9197,10131.0
2020-12-29 14:20:00,107.41,107.5,107.39,107.45,45703.0,95.9287,96.0091,95.9108,95.9644,45703.0
2020-12-29 14:30:00,107.44,107.5,107.34,107.39,35931.0,95.9555,96.0091,95.8662,95.9108,35931.0
2020-12-29 14:40:00,107.38,107.61,107.37,107.45,62239.0,95.9019,96.1073,95.893,95.9644,62239.0
2020-12-29 14:50:00,107.47,107.62,107.45,107.51,17799.0,95.9823,96.1162,95.9644,96.018,17799.0
2020-12-29 15:00:00,107.49,107.75,107.49,107.75,63291.0,96.0001,96.2323,96.0001,96.2323,63291.0
2020-12-29 15:10:00,107.74,107.88,107.7,107.81,19793.0,96.2234,96.3484,96.1877,96.2859,19793.0
2020-12-29 15:20:00,107.82,108.03,107.82,107.97,17870.0,96.2949,96.4824,96.2949,96.4288,17870.0
2020-12-29 15:30:00,107.95,107.97,107.7,107.72,19133.0,96.411,96.4288,96.1877,96.2055,19133.0
2020-12-29 15:40:00,107.73,107.74,107.59,107.71,30138.0,96.2145,96.2234,96.0894,96.1966,30138.0
2020-12-29 15:50:00,107.69,107.72,107.48,107.52,117369.0,96.1787,96.2055,95.9912,96.0269,117369.0
2020-12-30 09:30:00,108.11,108.23,107.77,108.14,28606.0,96.5539,96.661,96.2502,96.5806,28606.0
2020-12-30 09:40:00,108.14,108.44,108.14,108.22,11423.0,96.5806,96.8486,96.5806,96.6521,11423.0
2020-12-30 09:50:00,108.21,108.61,108.1,108.3,12803.0,96.6432,97.0004,96.5449,96.7235,12803.0
2020-12-30 10:00:00,108.3,108.46,108.22,108.22,22322.0,96.7235,96.8664,96.6521,96.6521,22322.0
2020-12-30 10:10:00,108.21,108.3,108.09,108.23,14767.0,96.6432,96.7235,96.536,96.661,14767.0
2020-12-30 10:20:00,108.22,108.37,108.15,108.26,15396.0,96.6521,96.7861,96.5896,96.6878,15396.0
2020-12-30 10:30:00,108.21,108.34,108.2,108.31,13254.0,96.6432,96.7593,96.6342,96.7325,13254.0
2020-12-30 10:40:00,108.3,108.39,108.28,108.37,10367.0,96.7235,96.8039,96.7057,96.7861,10367.0
2020-12-30 10:50:00,108.34,108.43,108.21,108.43,19295.0,96.7593,96.8396,96.6432,96.8396,19295.0
2020-12-30 11:00:00,108.41,108.5,108.41,108.47,18228.0,96.8218,96.9022,96.8218,96.8754,18228.0
2020-12-30 11:10:00,108.47,108.57,108.45,108.5,9047.0,96.8754,96.9647,96.8575,96.9022,9047.0
2020-12-30 11:20:00,108.5,108.52,108.24,108.25,8447.0,96.9022,96.92,96.67,96.6789,8447.0
2020-12-30 11:30:00,108.21,108.25,108.06,108.11,10131.0,96.6432,96.6789,96.5092,96.5539,10131.0
2020-12-30 11:40:00,108.08,108.15,108.05,108.09,10412.0,96.5271,96.5896,96.5003,96.536,10412.0
2020-12-30 11:50:00,108.12,108.21,108.1,108.21,9340.0,96.5628,96.6432,96.5449,96.6432,9340.0
2020-12-30 12:00:00,108.21,108.24,108.12,108.15,16472.0,96.6432,96.67,96.5628,96.5896,16472.0
2020-12-30 12:10:00,108.13,108.36,108.13,108.25,11358.0,96.5717,96.7771,96.5717,96.6789,11358.0
2020-12-30 12:20:00,108.29,108.48,108.29,108.4,11417.0,96.7146,96.8843,96.7146,96.8129,11417.0
2020-12-30 12:30:00,108.38,108.43,108.32,108.4,7966.0,96.795,96.8396,96.7414,96.8129,7966.0
2020-12-30 12:40:00,108.39,108.39,108.26,108.28,6763.0,96.8039,96.8039,96.6878,96.7057,6763.0
2020-12-30 12:50:00,108.28,108.39,108.24,108.36,14717.0,96.7057,96.8039,96.67,96.7771,14717.0
2020-12-30 13:00:00,108.37,108.55,108.37,108.55,13780.0,96.7861,96.9468,96.7861,96.9468,13780.0
2020-12-30 13:10:00,108.51,108.53,108.31,108.33,6213.0,96.9111,96.929,96.7325,96.7503,6213.0
2020-12-30 13:20:00,108.31,108.31,108.17,108.17,6909.0,96.7325,96.7325,96.6074,96.6074,6909.0
2020-12-30 13:30:00,108.15,108.17,108.05,108.05,6540.0,96.5896,96.6074,96.5003,96.5003,6540.0
2020-12-30 13:40:00,108.06,108.14,107.99,108.01,15929.0,96.5092,96.5806,96.4467,96.4645,15929.0
2020-12-30 13:50:00,108.01,108.1,108.01,108.07,10555.0,96.4645,96.5449,96.4645,96.5181,10555.0
2020-12-30 14:00:00,108.08,108.19,108.07,108.14,14200.0,96.5271,96.6253,96.5181,96.5806,14200.0
2020-12-30 14:10:00,108.13,108.19,108.11,108.12,10397.0,96.5717,96.6253,96.5539,96.5628,10397.0
2020-12-30 14:20:00,108.14,108.15,108.07,108.1,8924.0,96.5806,96.5896,96.5181,96.5449,8924.0
2020-12-30 14:30:00,108.08,108.1,108.02,108.03,11269.0,96.5271,96.5449,96.4735,96.4824,11269.0
2020-12-30 14:40:00,108.03,108.17,108.03,108.14,8523.0,96.4824,96.6074,96.4824,96.5806,8523.0
2020-12-30 14:50:00,108.15,108.16,108.05,108.13,18894.0,96.5896,96.5985,96.5003,96.5717,18894.0
2020-12-30 15:00:00,108.13,108.19,108.1,108.16,11013.0,96.5717,96.6253,96.5449,96.5985,11013.0
2020-12-30 15:10:00,108.18,108.26,108.16,108.21,14326.0,96.6164,96.6878,96.5985,96.6432,14326.0
2020-12-30 15:20:00,108.21,108.26,108.15,108.23,19199.0,96.6432,96.6878,96.5896,96.661,19199.0
2020-12-30 15:30:00,108.23,108.29,108.22,108.27,16831.0,96.661,96.7146,96.6521,96.6968,16831.0
2020-12-30 15:40:00,108.27,108.37,108.23,108.23,34807.0,96.6968,96.7861,96.661,96.661,34807.0
2020-12-30 15:50:00,108.27,108.38,108.14,108.17,98793.0,96.6968,96.795,96.5806,96.6074,98793.0
2020-12-31 09:30:00,108.17,108.29,108.0,108.15,18464.0,96.6074,96.7146,96.4556,96.5896,18464.0
2020-12-31 09:40:00,108.18,108.43,108.15,108.31,9843.0,96.6164,96.8396,96.5896,96.7325,9843.0
2020-12-31 09:50:00,108.34,108.46,108.21,108.38,6091.0,96.7593,96.8664,96.6432,96.795,6091.0
2020-12-31 10:00:00,108.3,108.48,108.23,108.26,11226.0,96.7235,96.8843,96.661,96.6878,11226.0
2020-12-31 10:10:00,108.25,108.26,108.08,108.08,7017.0,96.6789,96.6878,96.5271,96.5271,7017.0
2020-12-31 10:20:00,108.14,108.34,108.14,108.22,8152.0,96.5806,96.7593,96.5806,96.6521,8152.0
2020-12-31 10:30:00,108.22,108.44,108.22,108.44,6321.0,96.6521,96.8486,96.6521,96.8486,6321.0
2020-12-31 10:40:00,108.44,108.44,108.32,108.35,5709.0,96.8486,96.8486,96.7414,96.7682,5709.0
2020-12-31 10:50:00,108.35,108.35,108.18,108.21,9604.0,96.7682,96.7682,96.6164,96.6432,9604.0
2020-12-31 11:00:00,108.18,108.48,108.18,108.44,8999.0,96.6164,96.8843,96.6164,96.8486,8999.0
2020-12-31 11:10:00,108.42,108.45,108.28,108.43,11135.0,96.8307,96.8575,96.7057,96.8396,11135.0
2020-12-31 11:20:00,108.4,108.4,108.31,108.36,6059.0,96.8129,96.8129,96.7325,96.7771,6059.0
2020-12-31 11:30:00,108.37,108.45,108.34,108.36,4853.0,96.7861,96.8575,96.7593,96.7771,4853.0
2020-12-31 11:40:00,108.39,108.43,108.31,108.43,10610.0,96.8039,96.8396,96.7325,96.8396,10610.0
2020-12-31 11:50:00,108.42,108.6,108.42,108.57,9583.0,96.8307,96.9915,96.8307,96.9647,9583.0
2020-12-31 12:00:00,108.53,108.7,108.53,108.7,8850.0,96.929,97.0808,96.929,97.0808,8850.0
2020-12-31 12:10:00,108.7,108.7,108.6,108.64,4619.0,97.0808,97.0808,96.9915,97.0272,4619.0
2020-12-31 12:20:00,108.59,108.64,108.57,108.6,5966.0,96.9825,97.0272,96.9647,96.9915,5966.0
2020-12-31 12:30:00,108.63,108.72,108.6,108.68,5710.0,97.0183,97.0986,96.9915,97.0629,5710.0
2020-12-31 12:40:00,108.69,108.73,108.65,108.66,8833.0,97.0719,97.1076,97.0361,97.0451,8833.0
2020-12-31 12:50:00,108.66,108.67,108.55,108.66,7951.0,97.0451,97.054,96.9468,97.0451,7951.0
2020-12-31 13:00:00,108.67,108.75,108.64,108.71,3285.0,97.054,97.1254,97.0272,97.0897,3285.0
2020-12-31 13:10:00,108.73,108.83,108.7,108.79,7058.0,97.1076,97.1969,97.0808,97.1612,7058.0
2020-12-31 13:20:00,108.78,108.82,108.64,108.67,8552.0,97.1522,97.188,97.0272,97.054,8552.0
2020-12-31 13:30:00,108.69,108.74,108.64,108.64,5329.0,97.0719,97.1165,97.0272,97.0272,5329.0
2020-12-31 13:40:00,108.68,108.68,108.59,108.62,11716.0,97.0629,97.0629,96.9825,97.0093,11716.0
2020-12-31 13:50:00,108.59,108.78,108.54,108.66,15281.0,96.9825,97.1522,96.9379,97.0451,15281.0
2020-12-31 14:00:00,108.68,108.89,108.67,108.89,10536.0,97.0629,97.2505,97.054,97.2505,10536.0
2020-12-31 14:10:00,108.88,109.1,108.82,108.99,13055.0,97.2415,97.438,97.188,97.3398,13055.0
2020-12-31 14:20:00,109.03,109.05,108.97,109.01,4793.0,97.3755,97.3934,97.3219,97.3577,4793.0
2020-12-31 14:30:00,109.04,109.33,109.03,109.2,14502.0,97.3844,97.6434,97.3755,97.5273,14502.0
2020-12-31 14:40:00,109.2,109.35,109.2,109.29,12799.0,97.5273,97.6613,97.5273,97.6077,12799.0
2020-12-31 14:50:00,109.3,109.42,109.3,109.4,16494.0,97.6167,97.7238,97.6167,97.706,16494.0
2020-12-31 15:00:00,109.42,109.57,109.38,109.57,20299.0,97.7238,97.8578,97.6881,97.8578,20299.0
2020-12-31 15:10:00,109.52,109.71,109.5,109.7,13534.0,97.8131,97.9828,97.7953,97.9739,13534.0
2020-12-31 15:20:00,109.71,109.87,109.66,109.8,33678.0,97.9828,98.1257,97.9382,98.0632,33678.0
2020-12-31 15:30:00,109.8,109.86,109.72,109.74,25776.0,98.0632,98.1168,97.9918,98.0096,25776.0
2020-12-31 15:40:00,109.74,109.88,109.49,109.83,36117.0,98.0096,98.1347,97.7863,98.09,36117.0
2020-12-31 15:50:00,109.87,110.1,109.7,109.93,94378.0,98.1257,98.3311,97.9739,98.1793,94378.0
2021-01-04 09:30:00,109.9,110.25,109.6,109.6,51122.0,98.1525,98.4651,97.8846,97.8846,51122.0
2021-01-04 09:40:00,109.6,109.74,109.34,109.34,19822.0,97.8846,98.0096,97.6524,97.6524,19822.0
2021-01-04 09:50:00,109.34,109.34,108.83,109.09,25313.0,97.6524,97.6524,97.1969,97.4291,25313.0
2021-01-04 10:00:00,109.13,109.28,108.69,108.8,27496.0,97.4648,97.5988,97.0719,97.1701,27496.0
2021-01-04 10:10:00,108.8,108.91,108.69,108.72,22597.0,97.1701,97.2683,97.0719,97.0986,22597.0
2021-01-04 10:20:00,108.72,108.78,108.63,108.76,24149.0,97.0986,97.1522,97.0183,97.1344,24149.0
2021-01-04 10:30:00,108.76,108.79,108.17,108.17,19827.0,97.1344,97.1612,96.6074,96.6074,19827.0
2021-01-04 10:40:00,108.19,108.47,108.13,108.4,15576.0,96.6253,96.8754,96.5717,96.8129,15576.0
2021-01-04 10:50:00,108.39,108.4,108.05,108.33,22027.0,96.8039,96.8129,96.5003,96.7503,22027.0
2021-01-04 11:00:00,108.32,108.46,107.84,107.86,23230.0,96.7414,96.8664,96.3127,96.3306,23230.0
2021-01-04 11:10:00,107.86,108.12,107.77,108.1,21493.0,96.3306,96.5628,96.2502,96.5449,21493.0
2021-01-04 11:20:00,108.09,108.19,108.0,108.1,18694.0,96.536,96.6253,96.4556,96.5449,18694.0
2021-01-04 11:30:00,108.11,108.19,107.79,107.87,14357.0,96.5539,96.6253,96.2681,96.3395,14357.0
2021-01-04 11:40:00,107.82,107.9,107.53,107.71,14521.0,96.2949,96.3663,96.0359,96.1966,14521.0
2021-01-04 11:50:00,107.73,107.81,107.25,107.47,19275.0,96.2145,96.2859,95.7858,95.9823,19275.0
2021-01-04 12:00:00,107.44,107.62,107.3,107.44,15074.0,95.9555,96.1162,95.8304,95.9555,15074.0
2021-01-04 12:10:00,107.49,107.5,107.18,107.46,14613.0,96.0001,96.0091,95.7233,95.9733,14613.0
2021-01-04 12:20:00,107.42,107.54,107.38,107.54,10873.0,95.9376,96.0448,95.9019,96.0448,10873.0
2021-01-04 12:30:00,107.5,107.59,107.41,107.44,34468.0,96.0091,96.0894,95.9287,95.9555,34468.0
2021-01-04 12:40:00,107.39,107.42,107.2,107.39,19023.0,95.9108,95.9376,95.7411,95.9108,19023.0
2021-01-04 12:50:00,107.39,107.57,107.3,107.51,22446.0,95.9108,96.0716,95.8304,96.018,22446.0
2021-01-04 13:00:00,107.48,107.7,107.45,107.68,22449.0,95.9912,96.1877,95.9644,96.1698,22449.0
2021-01-04 13:10:00,107.73,108.1,107.7,108.04,17422.0,96.2145,96.5449,96.1877,96.4913,17422.0
2021-01-04 13:20:00,108.08,108.32,108.07,108.2,13093.0,96.5271,96.7414,96.5181,96.6342,13093.0
2021-01-04 13:30:00,108.17,108.28,108.07,108.22,20914.0,96.6074,96.7057,96.5181,96.6521,20914.0
2021-01-04 13:40:00,108.25,108.33,108.05,108.09,15263.0,96.6789,96.7503,96.5003,96.536,15263.0
2021-01-04 13:50:00,108.12,108.41,108.05,108.39,28623.0,96.5628,96.8218,96.5003,96.8039,28623.0
2021-01-04 14:00:00,108.37,108.37,108.02,108.09,20286.0,96.7861,96.7861,96.4735,96.536,20286.0
2021-01-04 14:10:00,108.06,108.28,107.92,107.92,23951.0,96.5092,96.7057,96.3842,96.3842,23951.0
2021-01-04 14:20:00,107.91,108.14,107.88,108.06,14343.0,96.3752,96.5806,96.3484,96.5092,14343.0
2021-01-04 14:30:00,108.05,108.05,107.73,107.93,14903.0,96.5003,96.5003,96.2145,96.3931,14903.0
2021-01-04 14:40:00,107.93,108.1,107.84,107.95,34675.0,96.3931,96.5449,96.3127,96.411,34675.0
2021-01-04 14:50:00,107.92,108.11,107.7,108.03,14154.0,96.3842,96.5539,96.1877,96.4824,14154.0
2021-01-04 15:00:00,107.99,108.07,107.63,107.88,19451.0,96.4467,96.5181,96.1252,96.3484,19451.0
2021-01-04 15:10:00,107.87,108.02,107.73,107.78,12834.0,96.3395,96.4735,96.2145,96.2591,12834.0
2021-01-04 15:20:00,107.82,108.02,107.81,107.92,17359.0,96.2949,96.4735,96.2859,96.3842,17359.0
2021-01-04 15:30:00,107.9,108.24,107.79,108.15,23637.0,96.3663,96.67,96.2681,96.5896,23637.0
2021-01-04 15:40:00,108.19,108.37,108.17,108.37,22068.0,96.6253,96.7861,96.6074,96.7861,22068.0
2021-01-04 15:50:00,108.38,108.38,108.04,108.12,79739.0,96.795,96.795,96.4913,96.5628,79739.0
2021-01-05 09:30:00,108.35,108.35,107.76,108.15,38413.0,96.7682,96.7682,96.2413,96.5896,38413.0
2021-01-05 09:40:00,108.35,108.35,107.97,107.97,11451.0,96.7682,96.7682,96.4288,96.4288,11451.0
2021-01-05 09:50:00,107.99,108.0,107.68,107.75,22130.0,96.4467,96.4556,96.1698,96.2323,22130.0
2021-01-05 10:00:00,107.75,108.03,107.44,107.66,24063.0,96.2323,96.4824,95.9555,96.152,24063.0
2021-01-05 10:10:00,107.66,107.91,107.49,107.53,27680.0,96.152,96.3752,96.0001,96.0359,27680.0
2021-01-05 10:20:00,107.57,107.68,107.47,107.65,23616.0,96.0716,96.1698,95.9823,96.143,23616.0
2021-01-05 10:30:00,107.64,107.68,107.33,107.36,16272.0,96.1341,96.1698,95.8572,95.884,16272.0
2021-01-05 10:40:00,107.35,107.36,106.93,107.36,28212.0,95.8751,95.884,95.5,95.884,28212.0
2021-01-05 10:50:00,107.34,107.63,107.21,107.25,16040.0,95.8662,96.1252,95.7501,95.7858,16040.0
2021-01-05 11:00:00,107.21,107.21,106.91,106.91,26984.0,95.7501,95.7501,95.4821,95.4821,26984.0
2021-01-05 11:10:00,106.92,106.94,106.57,106.73,46998.0,95.4911,95.5089,95.1785,95.3214,46998.0
2021-01-05 11:20:00,106.73,107.3,106.72,107.28,20891.0,95.3214,95.8304,95.3124,95.8126,20891.0
2021-01-05 11:30:00,107.27,107.47,107.22,107.42,18784.0,95.8036,95.9823,95.759,95.9376,18784.0
2021-01-05 11:40:00,107.43,107.48,107.3,107.32,21958.0,95.9465,95.9912,95.8304,95.8483,21958.0
2021-01-05 11:50:00,107.29,107.31,107.14,107.16,20025.0,95.8215,95.8394,95.6875,95.7054,20025.0
2021-01-05 12:00:00,107.17,107.69,107.15,107.52,52942.0,95.7143,96.1787,95.6965,96.0269,52942.0
2021-01-05 12:10:00,107.51,107.59,107.17,107.19,23711.0,96.018,96.0894,95.7143,95.7322,23711.0
2021-01-05 12:20:00,107.19,107.36,107.18,107.3,21963.0,95.7322,95.884,95.7233,95.8304,21963.0
2021-01-05 12:30:00,107.27,107.5,107.27,107.5,23459.0,95.8036,96.0091,95.8036,96.0091,23459.0
2021-01-05 12:40:00,107.47,107.51,107.36,107.47,19539.0,95.9823,96.018,95.884,95.9823,19539.0
2021-01-05 12:50:00,107.46,107.55,107.4,107.5,11504.0,95.9733,96.0537,95.9197,96.0091,11504.0
2021-01-05 13:00:00,107.51,107.64,107.51,107.62,14224.0,96.018,96.1341,96.018,96.1162,14224.0
2021-01-05 13:10:00,107.64,107.64,107.44,107.45,14117.0,96.1341,96.1341,95.9555,95.9644,14117.0
2021-01-05 13:20:00,107.45,107.52,107.39,107.43,15138.0,95.9644,96.0269,95.9108,95.9465,15138.0
2021-01-05 13:30:00,107.42,107.42,107.24,107.33,16922.0,95.9376,95.9376,95.7769,95.8572,16922.0
2021-01-05 13:40:00,107.33,107.43,107.29,107.29,15292.0,95.8572,95.9465,95.8215,95.8215,15292.0
2021-01-05 13:50:00,107.27,107.34,107.22,107.34,17276.0,95.8036,95.8662,95.759,95.8662,17276.0
2021-01-05 14:00:00,107.39,107.79,107.35,107.79,19966.0,95.9108,96.2681,95.8751,96.2681,19966.0
2021-01-05 14:10:00,107.78,107.82,107.65,107.66,17301.0,96.2591,96.2949,96.143,96.152,17301.0
2021-01-05 14:20:00,107.66,107.76,107.6,107.73,14121.0,96.152,96.2413,96.0984,96.2145,14121.0
2021-01-05 14:30:00,107.73,107.83,107.48,107.53,21433.0,96.2145,96.3038,95.9912,96.0359,21433.0
2021-01-05 14:40:00,107.55,107.6,107.36,107.53,23884.0,96.0537,96.0984,95.884,96.0359,23884.0
2021-01-05 14:50:00,107.53,107.55,107.4,107.4,24243.0,96.0359,96.0537,95.9197,95.9197,24243.0
2021-01-05 15:00:00,107.42,107.65,107.42,107.57,34665.0,95.9376,96.143,95.9376,96.0716,34665.0
2021-01-05 15:10:00,107.6,107.71,107.46,107.52,31253.0,96.0984,96.1966,95.9733,96.0269,31253.0
2021-01-05 15:20:00,107.5,107.52,107.35,107.41,25763.0,96.0091,96.0269,95.8751,95.9287,25763.0
2021-01-05 15:30:00,107.4,107.47,107.24,107.39,38178.0,95.9197,95.9823,95.7769,95.9108,38178.0
2021-01-05 15:40:00,107.41,107.61,107.39,107.53,58473.0,95.9287,96.1073,95.9108,96.0359,58473.0
2021-01-05 15:50:00,107.56,107.56,107.04,107.24,131138.0,96.0626,96.0626,95.5982,95.7769,131138.0
2021-01-06 09:30:00,107.88,108.75,107.61,108.47,40305.0,96.3484,97.1254,96.1073,96.8754,40305.0
2021-01-06 09:40:00,108.54,109.1,108.22,108.78,24080.0,96.9379,97.438,96.6521,97.1522,24080.0
2021-01-06 09:50:00,108.78,109.58,108.64,109.56,22524.0,97.1522,97.8667,97.0272,97.8489,22524.0
2021-01-06 10:00:00,109.55,109.81,109.21,109.44,18699.0,97.8399,98.0721,97.5363,97.7417,18699.0
2021-01-06 10:10:00,109.44,109.65,109.25,109.58,12778.0,97.7417,97.9292,97.572,97.8667,12778.0
2021-01-06 10:20:00,109.58,109.58,109.25,109.51,20825.0,97.8667,97.8667,97.572,97.8042,20825.0
2021-01-06 10:30:00,109.53,109.96,109.53,109.88,22779.0,97.8221,98.2061,97.8221,98.1347,22779.0
2021-01-06 10:40:00,109.88,110.38,109.87,110.38,31035.0,98.1347,98.5812,98.1257,98.5812,31035.0
2021-01-06 10:50:00,110.37,110.62,110.36,110.54,20415.0,98.5723,98.7956,98.5633,98.7241,20415.0
2021-01-06 11:00:00,110.54,110.77,110.45,110.75,18480.0,98.7241,98.9295,98.6437,98.9117,18480.0
2021-01-06 11:10:00,110.75,111.07,110.52,111.04,30111.0,98.9117,99.1975,98.7062,99.1707,30111.0
2021-01-06 11:20:00,111.05,111.05,110.74,110.74,19966.0,99.1796,99.1796,98.9027,98.9027,19966.0
2021-01-06 11:30:00,110.74,110.89,110.18,110.18,29081.0,98.9027,99.0367,98.4026,98.4026,29081.0
2021-01-06 11:40:00,110.17,110.49,110.17,110.48,17528.0,98.3937,98.6795,98.3937,98.6705,17528.0
2021-01-06 11:50:00,110.47,110.52,110.25,110.25,28963.0,98.6616,98.7062,98.4651,98.4651,28963.0
2021-01-06 12:00:00,110.21,110.23,110.03,110.09,21296.0,98.4294,98.4472,98.2686,98.3222,21296.0
2021-01-06 12:10:00,110.05,110.24,110.05,110.22,16515.0,98.2865,98.4562,98.2865,98.4383,16515.0
2021-01-06 12:20:00,110.18,110.42,110.14,110.38,20792.0,98.4026,98.6169,98.3669,98.5812,20792.0
2021-01-06 12:30:00,110.39,110.65,110.38,110.6,15712.0,98.5901,98.8223,98.5812,98.7777,15712.0
2021-01-06 12:40:00,110.58,110.59,110.31,110.51,11942.0,98.7598,98.7688,98.5187,98.6973,11942.0
2021-01-06 12:50:00,110.49,110.64,110.38,110.58,16417.0,98.6795,98.8134,98.5812,98.7598,16417.0
2021-01-06 13:00:00,110.58,110.7,110.44,110.49,22763.0,98.7598,98.867,98.6348,98.6795,22763.0
2021-01-06 13:10:00,110.47,110.69,110.34,110.68,45471.0,98.6616,98.8581,98.5455,98.8491,45471.0
2021-01-06 13:20:00,110.68,110.79,110.59,110.61,27957.0,98.8491,98.9474,98.7688,98.7866,27957.0
2021-01-06 13:30:00,110.62,110.64,110.47,110.57,27494.0,98.7956,98.8134,98.6616,98.7509,27494.0
2021-01-06 13:40:00,110.57,110.82,110.55,110.76,26752.0,98.7509,98.9742,98.733,98.9206,26752.0
2021-01-06 13:50:00,110.75,110.87,110.7,110.75,16540.0,98.9117,99.0188,98.867,98.9117,16540.0
2021-01-06 14:00:00,110.77,110.82,110.68,110.76,21595.0,98.9295,98.9742,98.8491,98.9206,21595.0
2021-01-06 14:10:00,110.75,110.83,110.3,110.48,25707.0,98.9117,98.9831,98.5098,98.6705,25707.0
2021-01-06 14:20:00,110.53,110.61,110.17,110.39,24353.0,98.7152,98.7866,98.3937,98.5901,24353.0
2021-01-06 14:30:00,110.4,110.76,110.16,110.25,29202.0,98.5991,98.9206,98.3847,98.4651,29202.0
2021-01-06 14:40:00,110.25,110.49,109.93,109.98,29232.0,98.4651,98.6795,98.1793,98.224,29232.0
2021-01-06 14:50:00,110.03,110.13,109.85,110.05,30502.0,98.2686,98.3579,98.1079,98.2865,30502.0
2021-01-06 15:00:00,110.03,110.1,109.7,109.83,34072.0,98.2686,98.3311,97.9739,98.09,34072.0
2021-01-06 15:10:00,109.9,110.38,109.9,110.19,34761.0,98.1525,98.5812,98.1525,98.4115,34761.0
2021-01-06 15:20:00,110.2,110.39,109.82,110.24,39812.0,98.4204,98.5901,98.0811,98.4562,39812.0
2021-01-06 15:30:00,110.29,110.35,109.93,110.01,61171.0,98.5008,98.5544,98.1793,98.2508,61171.0
2021-01-06 15:40:00,110.03,110.28,109.89,110.14,81323.0,98.2686,98.4919,98.1436,98.3669,81323.0
2021-01-06 15:50:00,110.11,110.19,109.75,109.99,218464.0,98.3401,98.4115,98.0186,98.2329,218464.0
2021-01-07 09:30:00,110.27,110.56,109.81,109.97,56481.0,98.483,98.742,98.0721,98.215,56481.0
2021-01-07 09:40:00,109.97,110.12,109.64,110.08,34158.0,98.215,98.349,97.9203,98.3133,34158.0
2021-01-07 09:50:00,110.03,110.2,109.67,110.14,22806.0,98.2686,98.4204,97.9471,98.3669,22806.0
2021-01-07 10:00:00,110.14,110.48,109.97,110.27,25322.0,98.3669,98.6705,98.215,98.483,25322.0
2021-01-07 10:10:00,110.28,110.74,110.27,110.59,26737.0,98.4919,98.9027,98.483,98.7688,26737.0
2021-01-07 10:20:00,110.59,110.73,110.46,110.53,19738.0,98.7688,98.8938,98.6527,98.7152,19738.0
2021-01-07 10:30:00,110.48,110.56,110.06,110.06,15271.0,98.6705,98.742,98.2954,98.2954,15271.0
2021-01-07 10:40:00,110.06,110.5,110.0,110.44,22226.0,98.2954,98.6884,98.2418,98.6348,22226.0
2021-01-07 10:50:00,110.45,110.76,110.44,110.75,20403.0,98.6437,98.9206,98.6348,98.9117,20403.0
2021-01-07 11:00:00,110.79,110.91,110.7,110.72,15881.0,98.9474,99.0546,98.867,98.8849,15881.0
2021-01-07 11:10:00,110.72,110.73,110.57,110.67,14474.0,98.8849,98.8938,98.7509,98.8402,14474.0
2021-01-07 11:20:00,110.66,110.7,110.33,110.34,13095.0,98.8313,98.867,98.5366,98.5455,13095.0
2021-01-07 11:30:00,110.38,110.42,110.17,110.17,15375.0,98.5812,98.6169,98.3937,98.3937,15375.0
2021-01-07 11:40:00,110.17,110.4,110.17,110.37,15250.0,98.3937,98.5991,98.3937,98.5723,15250.0
2021-01-07 11:50:00,110.36,110.37,110.17,110.19,12976.0,98.5633,98.5723,98.3937,98.4115,12976.0
2021-01-07 12:00:00,110.19,110.51,110.14,110.48,16814.0,98.4115,98.6973,98.3669,98.6705,16814.0
2021-01-07 12:10:00,110.46,110.5,110.25,110.32,12170.0,98.6527,98.6884,98.4651,98.5276,12170.0
2021-01-07 12:20:00,110.32,110.49,110.3,110.42,10174.0,98.5276,98.6795,98.5098,98.6169,10174.0
2021-01-07 12:30:00,110.44,110.47,110.32,110.39,12126.0,98.6348,98.6616,98.5276,98.5901,12126.0
2021-01-07 12:40:00,110.37,110.44,110.24,110.27,10513.0,98.5723,98.6348,98.4562,98.483,10513.0
2021-01-07 12:50:00,110.29,110.5,110.19,110.44,11753.0,98.5008,98.6884,98.4115,98.6348,11753.0
2021-01-07 13:00:00,110.46,110.75,110.46,110.68,17336.0,98.6527,98.9117,98.6527,98.8491,17336.0
2021-01-07 13:10:00,110.67,110.69,110.53,110.61,9507.0,98.8402,98.8581,98.7152,98.7866,9507.0
2021-01-07 13:20:00,110.61,110.64,110.3,110.3,8595.0,98.7866,98.8134,98.5098,98.5098,8595.0
2021-01-07 13:30:00,110.3,110.44,110.29,110.38,14090.0,98.5098,98.6348,98.5008,98.5812,14090.0
2021-01-07 13:40:00,110.41,110.48,110.39,110.42,8802.0,98.608,98.6705,98.5901,98.6169,8802.0
2021-01-07 13:50:00,110.41,110.6,110.25,110.57,14849.0,98.608,98.7777,98.4651,98.7509,14849.0
2021-01-07 14:00:00,110.54,110.7,110.46,110.6,15466.0,98.7241,98.867,98.6527,98.7777,15466.0
2021-01-07 14:10:00,110.58,110.66,110.51,110.63,11512.0,98.7598,98.8313,98.6973,98.8045,11512.0
2021-01-07 14:20:00,110.59,110.66,110.55,110.59,14122.0,98.7688,98.8313,98.733,98.7688,14122.0
2021-01-07 14:30:00,110.6,110.71,110.58,110.62,14375.0,98.7777,98.8759,98.7598,98.7956,14375.0
2021-01-07 14:40:00,110.62,110.7,110.56,110.59,17239.0,98.7956,98.867,98.742,98.7688,17239.0
2021-01-07 14:50:00,110.59,110.77,110.51,110.76,17563.0,98.7688,98.9295,98.6973,98.9206,17563.0
2021-01-07 15:00:00,110.77,110.86,110.7,110.7,16010.0,98.9295,99.0099,98.867,98.867,16010.0
2021-01-07 15:10:00,110.71,110.71,110.52,110.53,20324.0,98.8759,98.8759,98.7062,98.7152,20324.0
2021-01-07 15:20:00,110.52,110.58,110.27,110.27,27828.0,98.7062,98.7598,98.483,98.483,27828.0
2021-01-07 15:30:00,110.29,110.29,110.05,110.18,39897.0,98.5008,98.5008,98.2865,98.4026,39897.0
2021-01-07 15:40:00,110.17,110.42,110.16,110.38,50190.0,98.3937,98.6169,98.3847,98.5812,50190.0
2021-01-07 15:50:00,110.37,110.38,110.05,110.06,108891.0,98.5723,98.5812,98.2865,98.2954,108891.0
2021-01-08 09:30:00,110.52,110.64,109.77,110.1,52009.0,98.7062,98.8134,98.0364,98.3311,52009.0
2021-01-08 09:40:00,110.1,110.3,109.98,110.19,19495.0,98.3311,98.5098,98.224,98.4115,19495.0
2021-01-08 09:50:00,110.16,110.18,109.81,110.12,13383.0,98.3847,98.4026,98.0721,98.349,13383.0
2021-01-08 10:00:00,110.14,110.33,110.08,110.12,11671.0,98.3669,98.5366,98.3133,98.349,11671.0
2021-01-08 10:10:00,110.12,110.27,109.94,110.14,11149.0,98.349,98.483,98.1882,98.3669,11149.0
2021-01-08 10:20:00,110.1,110.13,109.78,109.78,17170.0,98.3311,98.3579,98.0453,98.0453,17170.0
2021-01-08 10:30:00,109.82,109.95,109.73,109.86,9951.0,98.0811,98.1972,98.0007,98.1168,9951.0
2021-01-08 10:40:00,109.88,110.06,109.87,109.93,11030.0,98.1347,98.2954,98.1257,98.1793,11030.0
2021-01-08 10:50:00,109.93,110.04,109.9,109.97,9835.0,98.1793,98.2776,98.1525,98.215,9835.0
2021-01-08 11:00:00,110.03,110.16,109.81,109.82,12289.0,98.2686,98.3847,98.0721,98.0811,12289.0
2021-01-08 11:10:00,109.86,109.92,109.73,109.9,10565.0,98.1168,98.1704,98.0007,98.1525,10565.0
2021-01-08 11:20:00,109.94,109.94,109.67,109.72,13039.0,98.1882,98.1882,97.9471,97.9918,13039.0
2021-01-08 11:30:00,109.72,109.72,109.42,109.47,16540.0,97.9918,97.9918,97.7238,97.7685,16540.0
2021-01-08 11:40:00,109.44,109.57,109.41,109.48,9443.0,97.7417,97.8578,97.7149,97.7774,9443.0
2021-01-08 11:50:00,109.47,109.5,109.33,109.45,12526.0,97.7685,97.7953,97.6434,97.7506,12526.0
2021-01-08 12:00:00,109.47,109.58,109.31,109.41,13289.0,97.7685,97.8667,97.6256,97.7149,13289.0
2021-01-08 12:10:00,109.42,109.52,109.34,109.52,17411.0,97.7238,97.8131,97.6524,97.8131,17411.0
2021-01-08 12:20:00,109.53,109.55,109.42,109.45,17792.0,97.8221,97.8399,97.7238,97.7506,17792.0
2021-01-08 12:30:00,109.46,109.53,109.38,109.44,7402.0,97.7595,97.8221,97.6881,97.7417,7402.0
2021-01-08 12:40:00,109.44,109.48,109.25,109.3,12103.0,97.7417,97.7774,97.572,97.6167,12103.0
2021-01-08 12:50:00,109.25,109.44,109.25,109.27,10417.0,97.572,97.7417,97.572,97.5899,10417.0
2021-01-08 13:00:00,109.27,109.34,109.24,109.28,8925.0,97.5899,97.6524,97.5631,97.5988,8925.0
2021-01-08 13:10:00,109.27,109.39,109.14,109.14,14981.0,97.5899,97.697,97.4738,97.4738,14981.0
2021-01-08 13:20:00,109.14,109.14,108.91,109.04,9325.0,97.4738,97.4738,97.2683,97.3844,9325.0
2021-01-08 13:30:00,109.03,109.03,108.7,108.88,13520.0,97.3755,97.3755,97.0808,97.2415,13520.0
2021-01-08 13:40:00,108.85,108.9,108.7,108.89,28166.0,97.2148,97.2594,97.0808,97.2505,28166.0
2021-01-08 13:50:00,108.89,109.07,108.88,109.02,14948.0,97.2505,97.4112,97.2415,97.3666,14948.0
2021-01-08 14:00:00,109.01,109.4,109.0,109.37,15423.0,97.3577,97.706,97.3487,97.6792,15423.0
2021-01-08 14:10:00,109.4,109.49,109.22,109.38,17405.0,97.706,97.7863,97.5452,97.6881,17405.0
2021-01-08 14:20:00,109.38,109.46,109.27,109.41,24553.0,97.6881,97.7595,97.5899,97.7149,24553.0
2021-01-08 14:30:00,109.38,109.53,109.35,109.38,20605.0,97.6881,97.8221,97.6613,97.6881,20605.0
2021-01-08 14:40:00,109.39,109.4,109.08,109.32,15931.0,97.697,97.706,97.4202,97.6345,15931.0
2021-01-08 14:50:00,109.32,109.48,109.3,109.46,13323.0,97.6345,97.7774,97.6167,97.7595,13323.0
2021-01-08 15:00:00,109.48,109.78,109.48,109.77,20122.0,97.7774,98.0453,97.7774,98.0364,20122.0
2021-01-08 15:10:00,109.77,109.83,109.61,109.69,18520.0,98.0364,98.09,97.8935,97.965,18520.0
2021-01-08 15:20:00,109.7,109.71,109.53,109.66,29224.0,97.9739,97.9828,97.8221,97.9382,29224.0
2021-01-08 15:30:00,109.65,109.89,109.64,109.89,27649.0,97.9292,98.1436,97.9203,98.1436,27649.0
2021-01-08 15:40:00,109.88,110.0,109.81,109.98,32551.0,98.1347,98.2418,98.0721,98.224,32551.0
2021-01-08 15:50:00,109.97,110.12,109.86,109.86,92889.0,98.215,98.349,98.1168,98.1168,92889.0
2021-01-11 09:30:00,109.27,109.32,108.92,109.19,57087.0,97.5899,97.6345,97.2773,97.5184,57087.0
2021-01-11 09:40:00,109.19,110.19,109.18,109.82,22202.0,97.5184,98.4115,97.5095,98.0811,22202.0
2021-01-11 09:50:00,109.79,109.97,109.72,109.72,15882.0,98.0543,98.215,97.9918,97.9918,15882.0
2021-01-11 10:00:00,109.65,109.82,109.52,109.68,15745.0,97.9292,98.0811,97.8131,97.956,15745.0
2021-01-11 10:10:00,109.66,109.73,109.55,109.65,11307.0,97.9382,98.0007,97.8399,97.9292,11307.0
2021-01-11 10:20:00,109.65,109.65,109.39,109.6,10649.0,97.9292,97.9292,97.697,97.8846,10649.0
2021-01-11 10:30:00,109.66,109.66,109.28,109.34,11068.0,97.9382,97.9382,97.5988,97.6524,11068.0
2021-01-11 10:40:00,109.33,109.41,109.2,109.29,14472.0,97.6434,97.7149,97.5273,97.6077,14472.0
2021-01-11 10:50:00,109.29,109.52,109.21,109.52,9473.0,97.6077,97.8131,97.5363,97.8131,9473.0
2021-01-11 11:00:00,109.57,109.68,109.52,109.64,17700.0,97.8578,97.956,97.8131,97.9203,17700.0
2021-01-11 11:10:00,109.68,109.94,109.64,109.91,15278.0,97.956,98.1882,97.9203,98.1614,15278.0
2021-01-11 11:20:00,109.91,109.94,109.59,109.6,10957.0,98.1614,98.1882,97.8757,97.8846,10957.0
2021-01-11 11:30:00,109.6,109.6,109.42,109.47,13006.0,97.8846,97.8846,97.7238,97.7685,13006.0
2021-01-11 11:40:00,109.47,109.66,109.44,109.63,11135.0,97.7685,97.9382,97.7417,97.9114,11135.0
2021-01-11 11:50:00,109.63,109.65,109.44,109.45,8844.0,97.9114,97.9292,97.7417,97.7506,8844.0
2021-01-11 12:00:00,109.48,109.58,109.45,109.55,11013.0,97.7774,97.8667,97.7506,97.8399,11013.0
2021-01-11 12:10:00,109.57,109.69,109.52,109.55,8006.0,97.8578,97.965,97.8131,97.8399,8006.0
2021-01-11 12:20:00,109.57,109.57,109.44,109.44,8562.0,97.8578,97.8578,97.7417,97.7417,8562.0
2021-01-11 12:30:00,109.46,109.52,109.35,109.49,10520.0,97.7595,97.8131,97.6613,97.7863,10520.0
2021-01-11 12:40:00,109.47,109.55,109.4,109.51,8017.0,97.7685,97.8399,97.706,97.8042,8017.0
2021-01-11 12:50:00,109.53,109.68,109.51,109.62,8137.0,97.8221,97.956,97.8042,97.9024,8137.0
2021-01-11 13:00:00,109.62,109.8,109.62,109.75,11566.0,97.9024,98.0632,97.9024,98.0186,11566.0
2021-01-11 13:10:00,109.74,109.74,109.5,109.52,9749.0,98.0096,98.0096,97.7953,97.8131,9749.0
2021-01-11 13:20:00,109.52,109.62,109.35,109.39,10006.0,97.8131,97.9024,97.6613,97.697,10006.0
2021-01-11 13:30:00,109.39,109.42,109.31,109.4,9860.0,97.697,97.7238,97.6256,97.706,9860.0
2021-01-11 13:40:00,109.36,109.36,109.06,109.12,13728.0,97.6702,97.6702,97.4023,97.4559,13728.0
2021-01-11 13:50:00,109.11,109.16,109.07,109.09,12612.0,97.447,97.4916,97.4112,97.4291,12612.0
2021-01-11 14:00:00,109.09,109.27,109.07,109.23,12742.0,97.4291,97.5899,97.4112,97.5541,12742.0
2021-01-11 14:10:00,109.2,109.39,109.2,109.33,8367.0,97.5273,97.697,97.5273,97.6434,8367.0
2021-01-11 14:20:00,109.32,109.37,109.23,109.32,13987.0,97.6345,97.6792,97.5541,97.6345,13987.0
2021-01-11 14:30:00,109.31,109.38,109.27,109.35,12383.0,97.6256,97.6881,97.5899,97.6613,12383.0
2021-01-11 14:40:00,109.36,109.46,109.33,109.46,11170.0,97.6702,97.7595,97.6434,97.7595,11170.0
2021-01-11 14:50:00,109.47,109.61,109.4,109.59,16317.0,97.7685,97.8935,97.706,97.8757,16317.0
2021-01-11 15:00:00,109.62,109.72,109.57,109.58,16866.0,97.9024,97.9918,97.8578,97.8667,16866.0
2021-01-11 15:10:00,109.58,109.58,109.38,109.4,14269.0,97.8667,97.8667,97.6881,97.706,14269.0
2021-01-11 15:20:00,109.4,109.68,109.39,109.54,21539.0,97.706,97.956,97.697,97.831,21539.0
2021-01-11 15:30:00,109.56,109.68,109.41,109.41,25913.0,97.8489,97.956,97.7149,97.7149,25913.0
2021-01-11 15:40:00,109.4,109.63,109.35,109.45,34243.0,97.706,97.9114,97.6613,97.7506,34243.0
2021-01-11 15:50:00,109.45,109.45,109.13,109.15,130298.0,97.7506,97.7506,97.4648,97.4827,130298.0
2021-01-12 09:30:00,109.58,109.87,109.16,109.26,36020.0,97.8667,98.1257,97.4916,97.5809,36020.0
2021-01-12 09:40:00,109.19,109.6,109.17,109.32,15500.0,97.5184,97.8846,97.5005,97.6345,15500.0
2021-01-12 09:50:00,109.29,109.45,109.26,109.39,24814.0,97.6077,97.7506,97.5809,97.697,24814.0
2021-01-12 10:00:00,109.39,109.66,109.38,109.62,18815.0,97.697,97.9382,97.6881,97.9024,18815.0
2021-01-12 10:10:00,109.6,109.89,109.6,109.83,21092.0,97.8846,98.1436,97.8846,98.09,21092.0
2021-01-12 10:20:00,109.82,109.89,109.59,109.77,12689.0,98.0811,98.1436,97.8757,98.0364,12689.0
2021-01-12 10:30:00,109.8,109.89,109.69,109.89,9918.0,98.0632,98.1436,97.965,98.1436,9918.0
2021-01-12 10:40:00,109.9,109.94,109.65,109.71,12684.0,98.1525,98.1882,97.9292,97.9828,12684.0
2021-01-12 10:50:00,109.72,109.78,109.66,109.76,16024.0,97.9918,98.0453,97.9382,98.0275,16024.0
2021-01-12 11:00:00,109.78,110.04,109.71,110.04,10735.0,98.0453,98.2776,97.9828,98.2776,10735.0
2021-01-12 11:10:00,110.09,110.29,110.09,110.14,10629.0,98.3222,98.5008,98.3222,98.3669,10629.0
2021-01-12 11:20:00,110.14,110.14,109.96,109.96,15666.0,98.3669,98.3669,98.2061,98.2061,15666.0
2021-01-12 11:30:00,109.96,110.06,109.89,109.89,10734.0,98.2061,98.2954,98.1436,98.1436,10734.0
2021-01-12 11:40:00,109.88,110.1,109.84,109.95,18055.0,98.1347,98.3311,98.0989,98.1972,18055.0
2021-01-12 11:50:00,110.01,110.08,109.85,109.98,11015.0,98.2508,98.3133,98.1079,98.224,11015.0
2021-01-12 12:00:00,109.98,110.06,109.8,109.83,11300.0,98.224,98.2954,98.0632,98.09,11300.0
2021-01-12 12:10:00,109.84,110.04,109.78,110.02,21487.0,98.0989,98.2776,98.0453,98.2597,21487.0
2021-01-12 12:20:00,110.01,110.12,109.93,110.12,10551.0,98.2508,98.349,98.1793,98.349,10551.0
2021-01-12 12:30:00,110.09,110.11,109.99,110.1,12148.0,98.3222,98.3401,98.2329,98.3311,12148.0
2021-01-12 12:40:00,110.1,110.17,110.03,110.07,8880.0,98.3311,98.3937,98.2686,98.3043,8880.0
2021-01-12 12:50:00,110.1,110.2,110.06,110.11,13892.0,98.3311,98.4204,98.2954,98.3401,13892.0
2021-01-12 13:00:00,110.08,110.19,110.04,110.16,7893.0,98.3133,98.4115,98.2776,98.3847,7893.0
2021-01-12 13:10:00,110.15,110.23,110.13,110.15,40497.0,98.3758,98.4472,98.3579,98.3758,40497.0
2021-01-12 13:20:00,110.15,110.26,110.05,110.24,13757.0,98.3758,98.474,98.2865,98.4562,13757.0
2021-01-12 13:30:00,110.22,110.38,110.19,110.33,19555.0,98.4383,98.5812,98.4115,98.5366,19555.0
2021-01-12 13:40:00,110.33,110.4,110.26,110.39,12325.0,98.5366,98.5991,98.474,98.5901,12325.0
2021-01-12 13:50:00,110.39,110.45,110.25,110.41,17938.0,98.5901,98.6437,98.4651,98.608,17938.0
2021-01-12 14:00:00,110.42,110.51,110.33,110.35,22709.0,98.6169,98.6973,98.5366,98.5544,22709.0
2021-01-12 14:10:00,110.35,110.45,110.32,110.4,20568.0,98.5544,98.6437,98.5276,98.5991,20568.0
2021-01-12 14:20:00,110.38,110.38,110.27,110.3,12696.0,98.5812,98.5812,98.483,98.5098,12696.0
2021-01-12 14:30:00,110.3,110.39,110.15,110.2,11132.0,98.5098,98.5901,98.3758,98.4204,11132.0
2021-01-12 14:40:00,110.2,110.23,110.01,110.17,14121.0,98.4204,98.4472,98.2508,98.3937,14121.0
2021-01-12 14:50:00,110.15,110.22,110.07,110.2,11442.0,98.3758,98.4383,98.3043,98.4204,11442.0
2021-01-12 15:00:00,110.21,110.39,110.21,110.23,14593.0,98.4294,98.5901,98.4294,98.4472,14593.0
2021-01-12 15:10:00,110.22,110.26,110.08,110.08,22044.0,98.4383,98.474,98.3133,98.3133,22044.0
2021-01-12 15:20:00,110.1,110.12,109.8,109.82,23582.0,98.3311,98.349,98.0632,98.0811,23582.0
2021-01-12 15:30:00,109.82,109.91,109.81,109.84,32268.0,98.0811,98.1614,98.0721,98.0989,32268.0
2021-01-12 15:40:00,109.83,109.89,109.77,109.82,48393.0,98.09,98.1436,98.0364,98.0811,48393.0
2021-01-12 15:50:00,109.83,109.91,109.74,109.77,99359.0,98.09,98.1614,98.0096,98.0364,99359.0
2021-01-13 09:30:00,109.36,110.19,108.98,109.04,56245.0,97.6702,98.4115,97.3309,97.3844,56245.0
2021-01-13 09:40:00,109.02,109.17,108.74,108.91,24798.0,97.3666,97.5005,97.1165,97.2683,24798.0
2021-01-13 09:50:00,108.86,108.92,108.6,108.73,31674.0,97.2237,97.2773,96.9915,97.1076,31674.0
2021-01-13 10:00:00,108.72,108.88,108.21,108.36,36980.0,97.0986,97.2415,96.6432,96.7771,36980.0
2021-01-13 10:10:00,108.34,108.57,108.16,108.48,30642.0,96.7593,96.9647,96.5985,96.8843,30642.0
2021-01-13 10:20:00,108.5,108.95,108.49,108.76,28302.0,96.9022,97.3041,96.8932,97.1344,28302.0
2021-01-13 10:30:00,108.77,108.85,108.61,108.79,27100.0,97.1433,97.2148,97.0004,97.1612,27100.0
2021-01-13 10:40:00,108.79,108.89,108.7,108.7,15829.0,97.1612,97.2505,97.0808,97.0808,15829.0
2021-01-13 10:50:00,108.72,109.06,108.71,109.04,15201.0,97.0986,97.4023,97.0897,97.3844,15201.0
2021-01-13 11:00:00,109.02,109.1,108.6,108.6,19439.0,97.3666,97.438,96.9915,96.9915,19439.0
2021-01-13 11:10:00,108.62,109.19,108.6,109.1,35308.0,97.0093,97.5184,96.9915,97.438,35308.0
2021-01-13 11:20:00,109.16,109.24,109.01,109.02,11592.0,97.4916,97.5631,97.3577,97.3666,11592.0
2021-01-13 11:30:00,108.99,109.11,108.9,109.01,36233.0,97.3398,97.447,97.2594,97.3577,36233.0
2021-01-13 11:40:00,109.04,109.11,108.89,109.07,22766.0,97.3844,97.447,97.2505,97.4112,22766.0
2021-01-13 11:50:00,109.07,109.13,108.8,108.89,20178.0,97.4112,97.4648,97.1701,97.2505,20178.0
2021-01-13 12:00:00,108.85,108.91,108.71,108.71,11595.0,97.2148,97.2683,97.0897,97.0897,11595.0
2021-01-13 12:10:00,108.7,108.73,108.41,108.47,17601.0,97.0808,97.1076,96.8218,96.8754,17601.0
2021-01-13 12:20:00,108.5,108.85,108.48,108.79,14929.0,96.9022,97.2148,96.8843,97.1612,14929.0
2021-01-13 12:30:00,108.81,108.81,108.63,108.74,13199.0,97.179,97.179,97.0183,97.1165,13199.0
2021-01-13 12:40:00,108.74,108.96,108.7,108.96,11501.0,97.1165,97.313,97.0808,97.313,11501.0
2021-01-13 12:50:00,108.98,109.12,108.8,108.8,21787.0,97.3309,97.4559,97.1701,97.1701,21787.0
2021-01-13 13:00:00,108.83,108.88,108.67,108.88,19006.0,97.1969,97.2415,97.054,97.2415,19006.0
2021-01-13 13:10:00,108.86,108.98,108.84,108.95,19867.0,97.2237,97.3309,97.2058,97.3041,19867.0
2021-01-13 13:20:00,108.95,108.98,108.9,108.95,16300.0,97.3041,97.3309,97.2594,97.3041,16300.0
2021-01-13 13:30:00,108.94,109.07,108.94,109.06,20733.0,97.2951,97.4112,97.2951,97.4023,20733.0
2021-01-13 13:40:00,109.06,109.31,109.03,109.31,13664.0,97.4023,97.6256,97.3755,97.6256,13664.0
2021-01-13 13:50:00,109.31,109.31,109.07,109.25,13736.0,97.6256,97.6256,97.4112,97.572,13736.0
2021-01-13 14:00:00,109.23,109.38,109.13,109.38,22091.0,97.5541,97.6881,97.4648,97.6881,22091.0
2021-01-13 14:10:00,109.39,109.51,109.35,109.48,16653.0,97.697,97.8042,97.6613,97.7774,16653.0
2021-01-13 14:20:00,109.49,109.66,109.44,109.59,14720.0,97.7863,97.9382,97.7417,97.8757,14720.0
2021-01-13 14:30:00,109.57,109.57,109.31,109.31,11910.0,97.8578,97.8578,97.6256,97.6256,11910.0
2021-01-13 14:40:00,109.31,109.34,109.24,109.29,18702.0,97.6256,97.6524,97.5631,97.6077,18702.0
2021-01-13 14:50:00,109.29,109.3,109.09,109.1,24159.0,97.6077,97.6167,97.4291,97.438,24159.0
2021-01-13 15:00:00,109.11,109.22,108.97,109.01,21270.0,97.447,97.5452,97.3219,97.3577,21270.0
2021-01-13 15:10:00,109.02,109.18,109.01,109.04,19602.0,97.3666,97.5095,97.3577,97.3844,19602.0
2021-01-13 15:20:00,109.07,109.15,109.01,109.06,18277.0,97.4112,97.4827,97.3577,97.4023,18277.0
2021-01-13 15:30:00,109.04,109.1,108.86,109.04,29664.0,97.3844,97.438,97.2237,97.3844,29664.0
2021-01-13 15:40:00,109.06,109.18,109.03,109.15,50443.0,97.4023,97.5095,97.3755,97.4827,50443.0
2021-01-13 15:50:00,109.17,109.18,108.78,108.9,136268.0,97.5005,97.5095,97.1522,97.2594,136268.0
2021-01-14 09:30:00,108.99,109.25,108.19,108.46,53091.0,97.3398,97.572,96.6253,96.8664,53091.0
2021-01-14 09:40:00,108.5,109.02,108.46,108.46,18368.0,96.9022,97.3666,96.8664,96.8664,18368.0
2021-01-14 09:50:00,108.46,108.66,108.28,108.63,21673.0,96.8664,97.0451,96.7057,97.0183,21673.0
2021-01-14 10:00:00,108.63,109.04,108.52,108.57,28632.0,97.0183,97.3844,96.92,96.9647,28632.0
2021-01-14 10:10:00,108.58,108.8,108.43,108.76,11492.0,96.9736,97.1701,96.8396,97.1344,11492.0
2021-01-14 10:20:00,108.79,108.89,108.7,108.84,37211.0,97.1612,97.2505,97.0808,97.2058,37211.0
2021-01-14 10:30:00,108.81,108.92,108.47,108.78,32566.0,97.179,97.2773,96.8754,97.1522,32566.0
2021-01-14 10:40:00,108.82,109.05,108.82,108.94,10383.0,97.188,97.3934,97.188,97.2951,10383.0
2021-01-14 10:50:00,108.95,108.95,108.61,108.84,14404.0,97.3041,97.3041,97.0004,97.2058,14404.0
2021-01-14 11:00:00,108.89,109.1,108.84,109.01,8827.0,97.2505,97.438,97.2058,97.3577,8827.0
2021-01-14 11:10:00,109.06,109.27,109.0,109.0,8911.0,97.4023,97.5899,97.3487,97.3487,8911.0
2021-01-14 11:20:00,109.02,109.04,108.85,108.95,24797.0,97.3666,97.3844,97.2148,97.3041,24797.0
2021-01-14 11:30:00,108.98,109.14,108.92,108.97,9889.0,97.3309,97.4738,97.2773,97.3219,9889.0
2021-01-14 11:40:00,108.98,109.04,108.92,108.92,8745.0,97.3309,97.3844,97.2773,97.2773,8745.0
2021-01-14 11:50:00,108.94,109.09,108.87,108.98,10760.0,97.2951,97.4291,97.2326,97.3309,10760.0
2021-01-14 12:00:00,109.0,109.2,108.96,109.15,9338.0,97.3487,97.5273,97.313,97.4827,9338.0
2021-01-14 12:10:00,109.12,109.16,109.05,109.06,6650.0,97.4559,97.4916,97.3934,97.4023,6650.0
2021-01-14 12:20:00,109.02,109.05,108.88,108.88,9115.0,97.3666,97.3934,97.2415,97.2415,9115.0
2021-01-14 12:30:00,108.87,108.95,108.84,108.88,7736.0,97.2326,97.3041,97.2058,97.2415,7736.0
2021-01-14 12:40:00,108.88,108.95,108.81,108.95,8035.0,97.2415,97.3041,97.179,97.3041,8035.0
2021-01-14 12:50:00,108.91,108.97,108.82,108.89,11777.0,97.2683,97.3219,97.188,97.2505,11777.0
2021-01-14 13:00:00,108.87,108.92,108.82,108.86,11394.0,97.2326,97.2773,97.188,97.2237,11394.0
2021-01-14 13:10:00,108.85,108.86,108.75,108.82,16385.0,97.2148,97.2237,97.1254,97.188,16385.0
2021-01-14 13:20:00,108.83,108.96,108.81,108.89,9715.0,97.1969,97.313,97.179,97.2505,9715.0
2021-01-14 13:30:00,108.89,108.99,108.84,108.88,10362.0,97.2505,97.3398,97.2058,97.2415,10362.0
2021-01-14 13:40:00,108.9,109.01,108.87,108.97,9604.0,97.2594,97.3577,97.2326,97.3219,9604.0
2021-01-14 13:50:00,108.97,108.99,108.92,108.96,10442.0,97.3219,97.3398,97.2773,97.313,10442.0
2021-01-14 14:00:00,108.96,109.01,108.92,108.93,11867.0,97.313,97.3577,97.2773,97.2862,11867.0
2021-01-14 14:10:00,108.93,109.11,108.88,109.11,20407.0,97.2862,97.447,97.2415,97.447,20407.0
2021-01-14 14:20:00,109.1,109.38,109.1,109.37,23247.0,97.438,97.6881,97.438,97.6792,23247.0
2021-01-14 14:30:00,109.36,109.46,109.3,109.45,23189.0,97.6702,97.7595,97.6167,97.7506,23189.0
2021-01-14 14:40:00,109.42,109.47,109.32,109.34,28671.0,97.7238,97.7685,97.6345,97.6524,28671.0
2021-01-14 14:50:00,109.34,109.36,109.16,109.29,28714.0,97.6524,97.6702,97.4916,97.6077,28714.0
2021-01-14 15:00:00,109.31,109.41,109.28,109.3,22898.0,97.6256,97.7149,97.5988,97.6167,22898.0
2021-01-14 15:10:00,109.29,109.34,109.11,109.14,25150.0,97.6077,97.6524,97.447,97.4738,25150.0
2021-01-14 15:20:00,109.15,109.43,109.14,109.43,27698.0,97.4827,97.7328,97.4738,97.7328,27698.0
2021-01-14 15:30:00,109.43,109.54,109.28,109.4,34556.0,97.7328,97.831,97.5988,97.706,34556.0
2021-01-14 15:40:00,109.4,109.43,109.12,109.12,40481.0,97.706,97.7328,97.4559,97.4559,40481.0
2021-01-14 15:50:00,109.13,109.18,108.99,109.06,103136.0,97.4648,97.5095,97.3398,97.4023,103136.0
2021-01-15 09:30:00,108.7,108.96,108.4,108.45,149073.0,97.0808,97.313,96.8129,96.8575,149073.0
2021-01-15 09:40:00,108.46,108.57,108.21,108.5,46808.0,96.8664,96.9647,96.6432,96.9022,46808.0
2021-01-15 09:50:00,108.43,108.56,108.34,108.53,14685.0,96.8396,96.9558,96.7593,96.929,14685.0
2021-01-15 10:00:00,108.56,108.74,108.2,108.36,31016.0,96.9558,97.1165,96.6342,96.7771,31016.0
2021-01-15 10:10:00,108.33,108.44,108.05,108.18,19200.0,96.7503,96.8486,96.5003,96.6164,19200.0
2021-01-15 10:20:00,108.18,108.3,108.02,108.13,18377.0,96.6164,96.7235,96.4735,96.5717,18377.0
2021-01-15 10:30:00,108.12,108.27,108.05,108.18,16863.0,96.5628,96.6968,96.5003,96.6164,16863.0
2021-01-15 10:40:00,108.16,108.38,108.16,108.38,17934.0,96.5985,96.795,96.5985,96.795,17934.0
2021-01-15 10:50:00,108.4,108.6,108.39,108.5,13709.0,96.8129,96.9915,96.8039,96.9022,13709.0
2021-01-15 11:00:00,108.48,108.49,108.29,108.35,13099.0,96.8843,96.8932,96.7146,96.7682,13099.0
2021-01-15 11:10:00,108.34,108.63,108.25,108.63,11775.0,96.7593,97.0183,96.6789,97.0183,11775.0
2021-01-15 11:20:00,108.64,108.83,108.57,108.8,8862.0,97.0272,97.1969,96.9647,97.1701,8862.0
2021-01-15 11:30:00,108.81,108.87,108.61,108.82,12151.0,97.179,97.2326,97.0004,97.188,12151.0
2021-01-15 11:40:00,108.83,108.97,108.77,108.83,7680.0,97.1969,97.3219,97.1433,97.1969,7680.0
2021-01-15 11:50:00,108.86,108.9,108.72,108.88,7346.0,97.2237,97.2594,97.0986,97.2415,7346.0
2021-01-15 12:00:00,108.89,108.91,108.75,108.81,6877.0,97.2505,97.2683,97.1254,97.179,6877.0
2021-01-15 12:10:00,108.8,108.97,108.73,108.95,11482.0,97.1701,97.3219,97.1076,97.3041,11482.0
2021-01-15 12:20:00,108.96,108.96,108.85,108.92,7363.0,97.313,97.313,97.2148,97.2773,7363.0
2021-01-15 12:30:00,108.93,108.99,108.82,108.95,10747.0,97.2862,97.3398,97.188,97.3041,10747.0
2021-01-15 12:40:00,108.93,109.14,108.93,109.08,12114.0,97.2862,97.4738,97.2862,97.4202,12114.0
2021-01-15 12:50:00,109.09,109.2,108.95,109.14,8701.0,97.4291,97.5273,97.3041,97.4738,8701.0
2021-01-15 13:00:00,109.15,109.18,109.02,109.17,12093.0,97.4827,97.5095,97.3666,97.5005,12093.0
2021-01-15 13:10:00,109.17,109.34,109.1,109.28,11523.0,97.5005,97.6524,97.438,97.5988,11523.0
2021-01-15 13:20:00,109.31,109.34,109.22,109.26,9579.0,97.6256,97.6524,97.5452,97.5809,9579.0
2021-01-15 13:30:00,109.27,109.27,109.04,109.12,9891.0,97.5899,97.5899,97.3844,97.4559,9891.0
2021-01-15 13:40:00,109.13,109.16,109.0,109.09,8642.0,97.4648,97.4916,97.3487,97.4291,8642.0
2021-01-15 13:50:00,109.01,109.03,108.9,108.97,7814.0,97.3577,97.3755,97.2594,97.3219,7814.0
2021-01-15 14:00:00,108.95,109.03,108.83,108.84,10052.0,97.3041,97.3755,97.1969,97.2058,10052.0
2021-01-15 14:10:00,108.84,108.98,108.76,108.78,11026.0,97.2058,97.3309,97.1344,97.1522,11026.0
2021-01-15 14:20:00,108.78,109.04,108.76,108.98,16437.0,97.1522,97.3844,97.1344,97.3309,16437.0
2021-01-15 14:30:00,108.97,109.2,108.94,109.18,33744.0,97.3219,97.5273,97.2951,97.5095,33744.0
2021-01-15 14:40:00,109.2,109.2,109.07,109.08,14494.0,97.5273,97.5273,97.4112,97.4202,14494.0
2021-01-15 14:50:00,109.11,109.11,108.98,109.01,10855.0,97.447,97.447,97.3309,97.3577,10855.0
2021-01-15 15:00:00,109.04,109.13,108.97,109.01,14640.0,97.3844,97.4648,97.3219,97.3577,14640.0
2021-01-15 15:10:00,109.05,109.37,109.05,109.31,18118.0,97.3934,97.6792,97.3934,97.6256,18118.0
2021-01-15 15:20:00,109.29,109.3,109.13,109.14,16668.0,97.6077,97.6167,97.4648,97.4738,16668.0
2021-01-15 15:30:00,109.15,109.15,108.84,108.87,39625.0,97.4827,97.4827,97.2058,97.2326,39625.0
2021-01-15 15:40:00,108.86,108.91,108.29,108.32,90633.0,97.2237,97.2683,96.7146,96.7414,90633.0
2021-01-15 15:50:00,108.28,108.48,108.16,108.4,215401.0,96.7057,96.8843,96.5985,96.8129,215401.0
2021-01-19 09:30:00,108.6,109.1,108.35,108.87,59306.0,96.9915,97.438,96.7682,97.2326,59306.0
2021-01-19 09:40:00,108.84,108.9,108.48,108.64,25357.0,97.2058,97.2594,96.8843,97.0272,25357.0
2021-01-19 09:50:00,108.65,108.79,108.52,108.7,23377.0,97.0361,97.1612,96.92,97.0808,23377.0
2021-01-19 10:00:00,108.68,108.82,108.55,108.59,13768.0,97.0629,97.188,96.9468,96.9825,13768.0
2021-01-19 10:10:00,108.6,108.63,108.42,108.54,14659.0,96.9915,97.0183,96.8307,96.9379,14659.0
2021-01-19 10:20:00,108.53,108.97,108.5,108.95,17547.0,96.929,97.3219,96.9022,97.3041,17547.0
2021-01-19 10:30:00,108.98,109.2,108.96,108.96,21090.0,97.3309,97.5273,97.313,97.313,21090.0
2021-01-19 10:40:00,109.01,109.39,108.97,109.33,14416.0,97.3577,97.697,97.3219,97.6434,14416.0
2021-01-19 10:50:00,109.36,109.65,109.34,109.55,16050.0,97.6702,97.9292,97.6524,97.8399,16050.0
2021-01-19 11:00:00,109.56,109.7,109.4,109.6,28037.0,97.8489,97.9739,97.706,97.8846,28037.0
2021-01-19 11:10:00,109.61,109.89,109.42,109.43,15537.0,97.8935,98.1436,97.7238,97.7328,15537.0
2021-01-19 11:20:00,109.43,109.49,109.36,109.42,17112.0,97.7328,97.7863,97.6702,97.7238,17112.0
2021-01-19 11:30:00,109.39,109.4,108.97,109.24,14724.0,97.697,97.706,97.3219,97.5631,14724.0
2021-01-19 11:40:00,109.21,109.47,109.2,109.35,8977.0,97.5363,97.7685,97.5273,97.6613,8977.0
2021-01-19 11:50:00,109.33,109.39,109.14,109.16,9615.0,97.6434,97.697,97.4738,97.4916,9615.0
2021-01-19 12:00:00,109.16,109.38,109.15,109.38,14013.0,97.4916,97.6881,97.4827,97.6881,14013.0
2021-01-19 12:10:00,109.37,109.47,109.28,109.3,10807.0,97.6792,97.7685,97.5988,97.6167,10807.0
2021-01-19 12:20:00,109.33,109.34,109.17,109.2,9850.0,97.6434,97.6524,97.5005,97.5273,9850.0
2021-01-19 12:30:00,109.2,109.26,109.01,109.12,12591.0,97.5273,97.5809,97.3577,97.4559,12591.0
2021-01-19 12:40:00,109.14,109.47,109.13,109.38,8250.0,97.4738,97.7685,97.4648,97.6881,8250.0
2021-01-19 12:50:00,109.4,109.61,109.39,109.57,9376.0,97.706,97.8935,97.697,97.8578,9376.0
2021-01-19 13:00:00,109.61,109.7,109.51,109.66,9253.0,97.8935,97.9739,97.8042,97.9382,9253.0
2021-01-19 13:10:00,109.66,109.8,109.62,109.67,10036.0,97.9382,98.0632,97.9024,97.9471,10036.0
2021-01-19 13:20:00,109.69,109.8,109.61,109.64,7948.0,97.965,98.0632,97.8935,97.9203,7948.0
2021-01-19 13:30:00,109.66,109.78,109.63,109.7,16362.0,97.9382,98.0453,97.9114,97.9739,16362.0
2021-01-19 13:40:00,109.7,109.91,109.69,109.83,16174.0,97.9739,98.1614,97.965,98.09,16174.0
2021-01-19 13:50:00,109.86,110.12,109.84,110.0,15458.0,98.1168,98.349,98.0989,98.2418,15458.0
2021-01-19 14:00:00,109.98,110.02,109.83,110.02,11033.0,98.224,98.2597,98.09,98.2597,11033.0
2021-01-19 14:10:00,110.02,110.06,109.81,109.99,21889.0,98.2597,98.2954,98.0721,98.2329,21889.0
2021-01-19 14:20:00,110.02,110.07,109.95,110.03,13797.0,98.2597,98.3043,98.1972,98.2686,13797.0
2021-01-19 14:30:00,110.06,110.06,109.84,109.93,13847.0,98.2954,98.2954,98.0989,98.1793,13847.0
2021-01-19 14:40:00,109.95,110.21,109.87,110.2,37263.0,98.1972,98.4294,98.1257,98.4204,37263.0
2021-01-19 14:50:00,110.2,110.26,110.09,110.21,12578.0,98.4204,98.474,98.3222,98.4294,12578.0
2021-01-19 15:00:00,110.21,110.44,110.18,110.3,27331.0,98.4294,98.6348,98.4026,98.5098,27331.0
2021-01-19 15:10:00,110.28,110.38,110.21,110.31,17788.0,98.4919,98.5812,98.4294,98.5187,17788.0
2021-01-19 15:20:00,110.31,110.49,110.29,110.47,17913.0,98.5187,98.6795,98.5008,98.6616,17913.0
2021-01-19 15:30:00,110.5,110.5,110.28,110.34,23556.0,98.6884,98.6884,98.4919,98.5455,23556.0
2021-01-19 15:40:00,110.34,110.48,110.3,110.37,20185.0,98.5455,98.6705,98.5098,98.5723,20185.0
2021-01-19 15:50:00,110.36,110.49,110.22,110.28,72974.0,98.5633,98.6795,98.4383,98.4919,72974.0
2021-01-20 09:30:00,110.11,110.32,109.78,110.28,43333.0,98.3401,98.5276,98.0453,98.4919,43333.0
2021-01-20 09:40:00,110.09,110.31,110.03,110.28,14605.0,98.3222,98.5187,98.2686,98.4919,14605.0
2021-01-20 09:50:00,110.25,110.59,110.25,110.31,17646.0,98.4651,98.7688,98.4651,98.5187,17646.0
2021-01-20 10:00:00,110.39,110.86,110.28,110.83,13258.0,98.5901,99.0099,98.4919,98.9831,13258.0
2021-01-20 10:10:00,110.86,111.35,110.82,111.25,20042.0,99.0099,99.4475,98.9742,99.3582,20042.0
2021-01-20 10:20:00,111.19,111.33,110.92,110.92,15850.0,99.3046,99.4297,99.0635,99.0635,15850.0
2021-01-20 10:30:00,110.93,111.31,110.93,111.27,18226.0,99.0724,99.4118,99.0724,99.3761,18226.0
2021-01-20 10:40:00,111.27,111.6,111.27,111.52,24083.0,99.3761,99.6708,99.3761,99.5994,24083.0
2021-01-20 10:50:00,111.52,111.71,111.19,111.31,17360.0,99.5994,99.769,99.3046,99.4118,17360.0
2021-01-20 11:00:00,111.34,111.38,110.87,110.98,17936.0,99.4386,99.4743,99.0188,99.1171,17936.0
2021-01-20 11:10:00,110.92,111.17,110.92,111.1,18764.0,99.0635,99.2868,99.0635,99.2242,18764.0
2021-01-20 11:20:00,111.08,111.1,110.61,110.75,14992.0,99.2064,99.2242,98.7866,98.9117,14992.0
2021-01-20 11:30:00,110.75,110.89,110.72,110.85,9860.0,98.9117,99.0367,98.8849,99.001,9860.0
2021-01-20 11:40:00,110.81,110.87,110.71,110.74,10872.0,98.9652,99.0188,98.8759,98.9027,10872.0
2021-01-20 11:50:00,110.73,110.77,110.51,110.64,16516.0,98.8938,98.9295,98.6973,98.8134,16516.0
2021-01-20 12:00:00,110.62,110.89,110.62,110.86,12419.0,98.7956,99.0367,98.7956,99.0099,12419.0
2021-01-20 12:10:00,110.89,111.04,110.87,111.02,8822.0,99.0367,99.1707,99.0188,99.1528,8822.0
2021-01-20 12:20:00,111.03,111.05,110.92,110.99,16010.0,99.1617,99.1796,99.0635,99.126,16010.0
2021-01-20 12:30:00,110.97,111.11,110.94,110.98,13114.0,99.1081,99.2332,99.0813,99.1171,13114.0
2021-01-20 12:40:00,110.98,111.32,110.98,111.32,13919.0,99.1171,99.4207,99.1171,99.4207,13919.0
2021-01-20 12:50:00,111.36,111.55,111.36,111.49,21386.0,99.4565,99.6261,99.4565,99.5726,21386.0
2021-01-20 13:00:00,111.49,111.61,111.49,111.56,15366.0,99.5726,99.6797,99.5726,99.6351,15366.0
2021-01-20 13:10:00,111.54,111.58,111.37,111.42,12379.0,99.6172,99.6529,99.4654,99.51,12379.0
2021-01-20 13:20:00,111.39,111.46,111.24,111.32,13740.0,99.4832,99.5458,99.3493,99.4207,13740.0
2021-01-20 13:30:00,111.31,111.36,111.1,111.19,35537.0,99.4118,99.4565,99.2242,99.3046,35537.0
2021-01-20 13:40:00,111.15,111.19,111.02,111.02,35760.0,99.2689,99.3046,99.1528,99.1528,35760.0
2021-01-20 13:50:00,111.02,111.1,110.92,110.92,18206.0,99.1528,99.2242,99.0635,99.0635,18206.0
2021-01-20 14:00:00,110.92,110.99,110.87,110.9,14150.0,99.0635,99.126,99.0188,99.0456,14150.0
2021-01-20 14:10:00,110.9,110.9,110.59,110.59,13431.0,99.0456,99.0456,98.7688,98.7688,13431.0
2021-01-20 14:20:00,110.58,110.88,110.57,110.8,48368.0,98.7598,99.0278,98.7509,98.9563,48368.0
2021-01-20 14:30:00,110.8,110.91,110.68,110.68,13341.0,98.9563,99.0546,98.8491,98.8491,13341.0
2021-01-20 14:40:00,110.73,110.88,110.68,110.87,16010.0,98.8938,99.0278,98.8491,99.0188,16010.0
2021-01-20 14:50:00,110.87,110.87,110.65,110.73,18150.0,99.0188,99.0188,98.8223,98.8938,18150.0
2021-01-20 15:00:00,110.74,110.83,110.72,110.81,21726.0,98.9027,98.9831,98.8849,98.9652,21726.0
2021-01-20 15:10:00,110.81,110.89,110.67,110.88,29124.0,98.9652,99.0367,98.8402,99.0278,29124.0
2021-01-20 15:20:00,110.87,111.02,110.84,111.0,17543.0,99.0188,99.1528,98.992,99.1349,17543.0
2021-01-20 15:30:00,111.01,111.22,110.94,111.19,26313.0,99.1439,99.3314,99.0813,99.3046,26313.0
2021-01-20 15:40:00,111.18,111.3,111.12,111.27,41456.0,99.2957,99.4029,99.2421,99.3761,41456.0
2021-01-20 15:50:00,111.28,111.35,110.95,111.02,129850.0,99.385,99.4475,99.0903,99.1528,129850.0
2021-01-21 09:30:00,111.62,111.81,111.0,111.65,44253.0,99.6887,99.8584,99.1349,99.7155,44253.0
2021-01-21 09:40:00,111.64,111.85,111.36,111.63,16523.0,99.7065,99.8941,99.4565,99.6976,16523.0
2021-01-21 09:50:00,111.74,111.82,111.56,111.74,17121.0,99.7958,99.8673,99.6351,99.7958,17121.0
2021-01-21 10:00:00,111.8,111.84,111.28,111.34,15269.0,99.8494,99.8851,99.385,99.4386,15269.0
2021-01-21 10:10:00,111.25,111.53,111.2,111.47,11537.0,99.3582,99.6083,99.3136,99.5547,11537.0
2021-01-21 10:20:00,111.5,111.6,111.42,111.6,11996.0,99.5815,99.6708,99.51,99.6708,11996.0
2021-01-21 10:30:00,111.59,111.71,111.54,111.71,11008.0,99.6619,99.769,99.6172,99.769,11008.0
2021-01-21 10:40:00,111.71,111.73,111.5,111.63,13557.0,99.769,99.7869,99.5815,99.6976,13557.0
2021-01-21 10:50:00,111.7,111.76,111.54,111.57,17039.0,99.7601,99.8137,99.6172,99.644,17039.0
2021-01-21 11:00:00,111.56,111.62,111.05,111.16,10796.0,99.6351,99.6887,99.1796,99.2778,10796.0
2021-01-21 11:10:00,111.15,111.45,111.13,111.38,13297.0,99.2689,99.5368,99.251,99.4743,13297.0
2021-01-21 11:20:00,111.38,111.6,111.36,111.48,9267.0,99.4743,99.6708,99.4565,99.5636,9267.0
2021-01-21 11:30:00,111.46,111.47,111.3,111.38,7370.0,99.5458,99.5547,99.4029,99.4743,7370.0
2021-01-21 11:40:00,111.37,111.43,111.28,111.38,7709.0,99.4654,99.519,99.385,99.4743,7709.0
2021-01-21 11:50:00,111.35,111.38,111.07,111.17,8095.0,99.4475,99.4743,99.1975,99.2868,8095.0
2021-01-21 12:00:00,111.18,111.35,111.15,111.35,6240.0,99.2957,99.4475,99.2689,99.4475,6240.0
2021-01-21 12:10:00,111.34,111.53,111.25,111.28,13799.0,99.4386,99.6083,99.3582,99.385,13799.0
2021-01-21 12:20:00,111.32,111.9,111.21,111.63,38305.0,99.4207,99.9387,99.3225,99.6976,38305.0
2021-01-21 12:30:00,111.61,111.61,111.3,111.42,11427.0,99.6797,99.6797,99.4029,99.51,11427.0
2021-01-21 12:40:00,111.42,111.48,111.27,111.3,7395.0,99.51,99.5636,99.3761,99.4029,7395.0
2021-01-21 12:50:00,111.34,111.39,111.21,111.3,9278.0,99.4386,99.4832,99.3225,99.4029,9278.0
2021-01-21 13:00:00,111.3,111.37,111.25,111.34,12296.0,99.4029,99.4654,99.3582,99.4386,12296.0
2021-01-21 13:10:00,111.32,111.39,111.31,111.33,7495.0,99.4207,99.4832,99.4118,99.4297,7495.0
2021-01-21 13:20:00,111.32,111.39,111.22,111.23,4927.0,99.4207,99.4832,99.3314,99.3403,4927.0
2021-01-21 13:30:00,111.23,111.31,111.15,111.19,10584.0,99.3403,99.4118,99.2689,99.3046,10584.0
2021-01-21 13:40:00,111.18,111.27,111.16,111.22,8014.0,99.2957,99.3761,99.2778,99.3314,8014.0
2021-01-21 13:50:00,111.23,111.28,111.15,111.24,10638.0,99.3403,99.385,99.2689,99.3493,10638.0
2021-01-21 14:00:00,111.22,111.31,111.14,111.31,8332.0,99.3314,99.4118,99.26,99.4118,8332.0
2021-01-21 14:10:00,111.29,111.5,111.29,111.44,15461.0,99.3939,99.5815,99.3939,99.5279,15461.0
2021-01-21 14:20:00,111.48,111.6,111.37,111.48,11581.0,99.5636,99.6708,99.4654,99.5636,11581.0
2021-01-21 14:30:00,111.5,111.5,111.39,111.48,8889.0,99.5815,99.5815,99.4832,99.5636,8889.0
2021-01-21 14:40:00,111.45,111.45,111.27,111.27,7433.0,99.5368,99.5368,99.3761,99.3761,7433.0
2021-01-21 14:50:00,111.28,111.35,111.23,111.25,7741.0,99.385,99.4475,99.3403,99.3582,7741.0
2021-01-21 15:00:00,111.28,111.32,111.15,111.15,10450.0,99.385,99.4207,99.2689,99.2689,10450.0
2021-01-21 15:10:00,111.17,111.17,111.06,111.1,11152.0,99.2868,99.2868,99.1885,99.2242,11152.0
2021-01-21 15:20:00,111.1,111.17,111.07,111.07,20263.0,99.2242,99.2868,99.1975,99.1975,20263.0
2021-01-21 15:30:00,111.06,111.16,111.02,111.12,18417.0,99.1885,99.2778,99.1528,99.2421,18417.0
2021-01-21 15:40:00,111.13,111.22,111.0,111.05,17150.0,99.251,99.3314,99.1349,99.1796,17150.0
2021-01-21 15:50:00,111.09,111.1,110.71,110.73,103658.0,99.2153,99.2242,98.8759,98.8938,103658.0
2021-01-22 09:30:00,110.19,110.63,110.13,110.31,38200.0,98.4115,98.8045,98.3579,98.5187,38200.0
2021-01-22 09:40:00,110.34,110.6,110.26,110.38,13561.0,98.5455,98.7777,98.474,98.5812,13561.0
2021-01-22 09:50:00,110.36,110.46,110.25,110.34,10891.0,98.5633,98.6527,98.4651,98.5455,10891.0
2021-01-22 10:00:00,110.33,110.48,110.04,110.12,11966.0,98.5366,98.6705,98.2776,98.349,11966.0
2021-01-22 10:10:00,110.15,110.19,110.02,110.17,12837.0,98.3758,98.4115,98.2597,98.3937,12837.0
2021-01-22 10:20:00,110.1,110.13,109.82,109.85,22360.0,98.3311,98.3579,98.0811,98.1079,22360.0
2021-01-22 10:30:00,109.81,109.94,109.5,109.77,12359.0,98.0721,98.1882,97.7953,98.0364,12359.0
2021-01-22 10:40:00,109.83,109.98,109.74,109.91,16394.0,98.09,98.224,98.0096,98.1614,16394.0
2021-01-22 10:50:00,109.91,110.18,109.9,110.06,9552.0,98.1614,98.4026,98.1525,98.2954,9552.0
2021-01-22 11:00:00,110.09,110.19,110.02,110.1,11367.0,98.3222,98.4115,98.2597,98.3311,11367.0
2021-01-22 11:10:00,110.11,110.12,109.99,110.05,13671.0,98.3401,98.349,98.2329,98.2865,13671.0
2021-01-22 11:20:00,110.08,110.25,110.07,110.24,19842.0,98.3133,98.4651,98.3043,98.4562,19842.0
2021-01-22 11:30:00,110.19,110.51,110.15,110.5,10397.0,98.4115,98.6973,98.3758,98.6884,10397.0
2021-01-22 11:40:00,110.49,110.54,110.38,110.52,6216.0,98.6795,98.7241,98.5812,98.7062,6216.0
2021-01-22 11:50:00,110.57,110.68,110.5,110.56,8761.0,98.7509,98.8491,98.6884,98.742,8761.0
2021-01-22 12:00:00,110.56,110.68,110.48,110.51,5811.0,98.742,98.8491,98.6705,98.6973,5811.0
2021-01-22 12:10:00,110.51,110.6,110.45,110.48,7240.0,98.6973,98.7777,98.6437,98.6705,7240.0
2021-01-22 12:20:00,110.52,110.63,110.48,110.55,5767.0,98.7062,98.8045,98.6705,98.733,5767.0
2021-01-22 12:30:00,110.52,110.59,110.37,110.42,7308.0,98.7062,98.7688,98.5723,98.6169,7308.0
2021-01-22 12:40:00,110.43,110.54,110.42,110.54,9798.0,98.6259,98.7241,98.6169,98.7241,9798.0
2021-01-22 12:50:00,110.54,110.62,110.49,110.58,10283.0,98.7241,98.7956,98.6795,98.7598,10283.0
2021-01-22 13:00:00,110.61,110.62,110.48,110.52,20552.0,98.7866,98.7956,98.6705,98.7062,20552.0
2021-01-22 13:10:00,110.51,110.56,110.45,110.55,8899.0,98.6973,98.742,98.6437,98.733,8899.0
2021-01-22 13:20:00,110.54,110.73,110.54,110.62,8969.0,98.7241,98.8938,98.7241,98.7956,8969.0
2021-01-22 13:30:00,110.6,110.63,110.56,110.6,5405.0,98.7777,98.8045,98.742,98.7777,5405.0
2021-01-22 13:40:00,110.6,110.66,110.54,110.61,9060.0,98.7777,98.8313,98.7241,98.7866,9060.0
2021-01-22 13:50:00,110.61,110.66,110.53,110.54,9674.0,98.7866,98.8313,98.7152,98.7241,9674.0
2021-01-22 14:00:00,110.53,110.63,110.46,110.51,13269.0,98.7152,98.8045,98.6527,98.6973,13269.0
2021-01-22 14:10:00,110.51,110.58,110.48,110.56,8385.0,98.6973,98.7598,98.6705,98.742,8385.0
2021-01-22 14:20:00,110.58,110.72,110.58,110.64,11972.0,98.7598,98.8849,98.7598,98.8134,11972.0
2021-01-22 14:30:00,110.65,110.81,110.64,110.81,11743.0,98.8223,98.9652,98.8134,98.9652,11743.0
2021-01-22 14:40:00,110.8,110.84,110.76,110.8,10698.0,98.9563,98.992,98.9206,98.9563,10698.0
2021-01-22 14:50:00,110.8,110.93,110.8,110.93,10743.0,98.9563,99.0724,98.9563,99.0724,10743.0
2021-01-22 15:00:00,110.96,110.96,110.84,110.86,12748.0,99.0992,99.0992,98.992,99.0099,12748.0
2021-01-22 15:10:00,110.87,110.87,110.66,110.69,14609.0,99.0188,99.0188,98.8313,98.8581,14609.0
2021-01-22 15:20:00,110.73,110.86,110.71,110.86,13549.0,98.8938,99.0099,98.8759,99.0099,13549.0
2021-01-22 15:30:00,110.85,110.91,110.73,110.85,22993.0,99.001,99.0546,98.8938,99.001,22993.0
2021-01-22 15:40:00,110.85,110.88,110.72,110.8,27340.0,99.001,99.0278,98.8849,98.9563,27340.0
2021-01-22 15:50:00,110.81,110.85,110.41,110.44,131061.0,98.9652,99.001,98.608,98.6348,131061.0
2021-01-25 09:30:00,110.05,110.43,109.87,110.06,38173.0,98.2865,98.6259,98.1257,98.2954,38173.0
2021-01-25 09:40:00,110.15,110.39,110.14,110.21,23636.0,98.3758,98.5901,98.3669,98.4294,23636.0
2021-01-25 09:50:00,110.26,110.4,110.11,110.26,33749.0,98.474,98.5991,98.3401,98.474,33749.0
2021-01-25 10:00:00,110.26,110.91,110.24,110.89,24434.0,98.474,99.0546,98.4562,99.0367,24434.0
2021-01-25 10:10:00,110.95,111.32,110.95,111.32,27028.0,99.0903,99.4207,99.0903,99.4207,27028.0
2021-01-25 10:20:00,111.36,111.72,111.23,111.71,18933.0,99.4565,99.778,99.3403,99.769,18933.0
2021-01-25 10:30:00,111.69,111.77,111.54,111.7,19035.0,99.7512,99.8226,99.6172,99.7601,19035.0
2021-01-25 10:40:00,111.73,111.88,111.6,111.6,10786.0,99.7869,99.9209,99.6708,99.6708,10786.0
2021-01-25 10:50:00,111.6,111.6,110.96,111.05,18049.0,99.6708,99.6708,99.0992,99.1796,18049.0
2021-01-25 11:00:00,111.11,111.23,110.58,110.67,25104.0,99.2332,99.3403,98.7598,98.8402,25104.0
2021-01-25 11:10:00,110.69,110.91,110.24,110.37,35672.0,98.8581,99.0546,98.4562,98.5723,35672.0
2021-01-25 11:20:00,110.31,110.61,110.31,110.38,33550.0,98.5187,98.7866,98.5187,98.5812,33550.0
2021-01-25 11:30:00,110.33,110.5,110.24,110.48,8506.0,98.5366,98.6884,98.4562,98.6705,8506.0
2021-01-25 11:40:00,110.48,110.82,110.35,110.81,11390.0,98.6705,98.9742,98.5544,98.9652,11390.0
2021-01-25 11:50:00,110.81,110.83,110.63,110.73,11189.0,98.9652,98.9831,98.8045,98.8938,11189.0
2021-01-25 12:00:00,110.73,110.76,110.54,110.64,7454.0,98.8938,98.9206,98.7241,98.8134,7454.0
2021-01-25 12:10:00,110.64,110.81,110.64,110.81,9276.0,98.8134,98.9652,98.8134,98.9652,9276.0
2021-01-25 12:20:00,110.83,110.93,110.73,110.78,10366.0,98.9831,99.0724,98.8938,98.9385,10366.0
2021-01-25 12:30:00,110.78,111.01,110.62,110.97,10400.0,98.9385,99.1439,98.7956,99.1081,10400.0
2021-01-25 12:40:00,111.02,111.21,110.96,111.09,8032.0,99.1528,99.3225,99.0992,99.2153,8032.0
2021-01-25 12:50:00,111.15,111.18,110.91,110.92,8970.0,99.2689,99.2957,99.0546,99.0635,8970.0
2021-01-25 13:00:00,110.86,110.9,110.71,110.71,9242.0,99.0099,99.0456,98.8759,98.8759,9242.0
2021-01-25 13:10:00,110.72,111.05,110.71,110.91,10261.0,98.8849,99.1796,98.8759,99.0546,10261.0
2021-01-25 13:20:00,110.97,111.27,110.91,111.23,8524.0,99.1081,99.3761,99.0546,99.3403,8524.0
2021-01-25 13:30:00,111.2,111.43,111.2,111.31,13348.0,99.3136,99.519,99.3136,99.4118,13348.0
2021-01-25 13:40:00,111.34,111.39,111.1,111.27,9001.0,99.4386,99.4832,99.2242,99.3761,9001.0
2021-01-25 13:50:00,111.27,111.29,111.08,111.14,9041.0,99.3761,99.3939,99.2064,99.26,9041.0
2021-01-25 14:00:00,111.14,111.2,111.1,111.13,9135.0,99.26,99.3136,99.2242,99.251,9135.0
2021-01-25 14:10:00,111.1,111.13,111.0,111.1,8086.0,99.2242,99.251,99.1349,99.2242,8086.0
2021-01-25 14:20:00,111.12,111.15,110.94,111.05,6867.0,99.2421,99.2689,99.0813,99.1796,6867.0
2021-01-25 14:30:00,111.05,111.15,110.93,110.97,13251.0,99.1796,99.2689,99.0724,99.1081,13251.0
2021-01-25 14:40:00,110.95,111.0,110.86,110.9,7040.0,99.0903,99.1349,99.0099,99.0456,7040.0
2021-01-25 14:50:00,110.93,111.03,110.84,110.84,11825.0,99.0724,99.1617,98.992,98.992,11825.0
2021-01-25 15:00:00,110.87,111.06,110.87,111.04,8846.0,99.0188,99.1885,99.0188,99.1707,8846.0
2021-01-25 15:10:00,111.04,111.04,110.82,110.91,12129.0,99.1707,99.1707,98.9742,99.0546,12129.0
2021-01-25 15:20:00,110.91,111.04,110.9,111.0,14436.0,99.0546,99.1707,99.0456,99.1349,14436.0
2021-01-25 15:30:00,110.99,111.01,110.77,110.9,30776.0,99.126,99.1439,98.9295,99.0456,30776.0
2021-01-25 15:40:00,110.88,110.92,110.74,110.88,26843.0,99.0278,99.0635,98.9027,99.0278,26843.0
2021-01-25 15:50:00,110.85,110.98,110.64,110.92,77858.0,99.001,99.1171,98.8134,99.0635,77858.0
2021-01-26 09:30:00,111.02,111.41,110.65,111.32,35196.0,99.1528,99.5011,98.8223,99.4207,35196.0
2021-01-26 09:40:00,111.37,111.37,110.89,111.16,11548.0,99.4654,99.4654,99.0367,99.2778,11548.0
2021-01-26 09:50:00,111.22,111.33,110.99,111.18,18859.0,99.3314,99.4297,99.126,99.2957,18859.0
2021-01-26 10:00:00,111.18,111.18,110.68,110.68,8643.0,99.2957,99.2957,98.8491,98.8491,8643.0
2021-01-26 10:10:00,110.72,110.85,110.52,110.7,9535.0,98.8849,99.001,98.7062,98.867,9535.0
2021-01-26 10:20:00,110.58,110.74,110.47,110.69,11312.0,98.7598,98.9027,98.6616,98.8581,11312.0
2021-01-26 10:30:00,110.63,110.72,110.33,110.49,9299.0,98.8045,98.8849,98.5366,98.6795,9299.0
2021-01-26 10:40:00,110.51,110.67,110.33,110.41,10317.0,98.6973,98.8402,98.5366,98.608,10317.0
2021-01-26 10:50:00,110.3,110.34,110.01,110.04,9486.0,98.5098,98.5455,98.2508,98.2776,9486.0
2021-01-26 11:00:00,110.05,110.21,109.93,109.93,15468.0,98.2865,98.4294,98.1793,98.1793,15468.0
2021-01-26 11:10:00,109.95,110.19,109.93,110.06,11182.0,98.1972,98.4115,98.1793,98.2954,11182.0
2021-01-26 11:20:00,110.05,110.27,109.98,110.27,11416.0,98.2865,98.483,98.224,98.483,11416.0
2021-01-26 11:30:00,110.19,110.27,109.86,109.91,9688.0,98.4115,98.483,98.1168,98.1614,9688.0
2021-01-26 11:40:00,109.93,109.96,109.8,109.8,11013.0,98.1793,98.2061,98.0632,98.0632,11013.0
2021-01-26 11:50:00,109.81,110.03,109.79,109.88,15170.0,98.0721,98.2686,98.0543,98.1347,15170.0
2021-01-26 12:00:00,109.83,109.89,109.38,109.38,14090.0,98.09,98.1436,97.6881,97.6881,14090.0
2021-01-26 12:10:00,109.38,109.44,109.16,109.33,11012.0,97.6881,97.7417,97.4916,97.6434,11012.0
2021-01-26 12:20:00,109.33,109.84,109.33,109.67,13141.0,97.6434,98.0989,97.6434,97.9471,13141.0
2021-01-26 12:30:00,109.63,109.7,109.51,109.67,5404.0,97.9114,97.9739,97.8042,97.9471,5404.0
2021-01-26 12:40:00,109.64,109.69,109.45,109.48,6898.0,97.9203,97.965,97.7506,97.7774,6898.0
2021-01-26 12:50:00,109.48,109.77,109.48,109.71,13079.0,97.7774,98.0364,97.7774,97.9828,13079.0
2021-01-26 13:00:00,109.65,109.91,109.59,109.83,7981.0,97.9292,98.1614,97.8757,98.09,7981.0
2021-01-26 13:10:00,109.95,109.96,109.8,109.8,4956.0,98.1972,98.2061,98.0632,98.0632,4956.0
2021-01-26 13:20:00,109.78,109.79,109.6,109.69,5187.0,98.0453,98.0543,97.8846,97.965,5187.0
2021-01-26 13:30:00,109.69,109.79,109.64,109.72,9193.0,97.965,98.0543,97.9203,97.9918,9193.0
2021-01-26 13:40:00,109.72,109.8,109.63,109.75,7282.0,97.9918,98.0632,97.9114,98.0186,7282.0
2021-01-26 13:50:00,109.7,109.7,109.5,109.56,8438.0,97.9739,97.9739,97.7953,97.8489,8438.0
2021-01-26 14:00:00,109.53,109.59,109.47,109.52,10386.0,97.8221,97.8757,97.7685,97.8131,10386.0
2021-01-26 14:10:00,109.52,109.56,109.42,109.47,9403.0,97.8131,97.8489,97.7238,97.7685,9403.0
2021-01-26 14:20:00,109.47,109.47,109.2,109.32,11186.0,97.7685,97.7685,97.5273,97.6345,11186.0
2021-01-26 14:30:00,109.29,109.36,109.23,109.31,24323.0,97.6077,97.6702,97.5541,97.6256,24323.0
2021-01-26 14:40:00,109.3,109.37,109.21,109.28,10266.0,97.6167,97.6792,97.5363,97.5988,10266.0
2021-01-26 14:50:00,109.33,109.49,109.28,109.48,10419.0,97.6434,97.7863,97.5988,97.7774,10419.0
2021-01-26 15:00:00,109.48,109.57,109.43,109.55,15709.0,97.7774,97.8578,97.7328,97.8399,15709.0
2021-01-26 15:10:00,109.58,109.65,109.49,109.64,11715.0,97.8667,97.9292,97.7863,97.9203,11715.0
2021-01-26 15:20:00,109.65,109.88,109.62,109.88,16405.0,97.9292,98.1347,97.9024,98.1347,16405.0
2021-01-26 15:30:00,109.89,110.09,109.86,109.96,20725.0,98.1436,98.3222,98.1168,98.2061,20725.0
2021-01-26 15:40:00,109.97,110.02,109.7,109.71,22390.0,98.215,98.2597,97.9739,97.9828,22390.0
2021-01-26 15:50:00,109.68,109.81,109.5,109.52,105311.0,97.956,98.0721,97.7953,97.8131,105311.0
2021-01-27 09:30:00,108.8,112.56,108.54,112.08,229379.0,97.1701,100.5282,96.9379,100.0995,229379.0
2021-01-27 09:40:00,112.34,112.9,111.86,112.5,142692.0,100.3317,100.8318,99.903,100.4746,142692.0
2021-01-27 09:50:00,112.55,112.71,111.72,111.72,59220.0,100.5193,100.6621,99.778,99.778,59220.0
2021-01-27 10:00:00,111.84,112.19,111.41,111.51,44390.0,99.8851,100.1977,99.5011,99.5904,44390.0
2021-01-27 10:10:00,111.58,111.97,111.4,111.87,37427.0,99.6529,100.0012,99.4922,99.9119,37427.0
2021-01-27 10:20:00,111.93,112.08,111.25,111.25,50989.0,99.9655,100.0995,99.3582,99.3582,50989.0
2021-01-27 10:30:00,111.22,111.34,110.77,110.97,29916.0,99.3314,99.4386,98.9295,99.1081,29916.0
2021-01-27 10:40:00,110.98,111.27,110.71,110.84,35371.0,99.1171,99.3761,98.8759,98.992,35371.0
2021-01-27 10:50:00,110.81,110.94,110.51,110.77,31900.0,98.9652,99.0813,98.6973,98.9295,31900.0
2021-01-27 11:00:00,110.83,110.95,110.73,110.8,25551.0,98.9831,99.0903,98.8938,98.9563,25551.0
2021-01-27 11:10:00,110.82,110.82,110.19,110.19,24010.0,98.9742,98.9742,98.4115,98.4115,24010.0
2021-01-27 11:20:00,110.24,110.46,110.09,110.46,27461.0,98.4562,98.6527,98.3222,98.6527,27461.0
2021-01-27 11:30:00,110.47,110.47,110.09,110.24,19941.0,98.6616,98.6616,98.3222,98.4562,19941.0
2021-01-27 11:40:00,110.28,110.34,109.86,109.86,17165.0,98.4919,98.5455,98.1168,98.1168,17165.0
2021-01-27 11:50:00,109.86,109.93,109.32,109.37,18486.0,98.1168,98.1793,97.6345,97.6792,18486.0
2021-01-27 12:00:00,109.38,109.58,109.0,109.43,25790.0,97.6881,97.8667,97.3487,97.7328,25790.0
2021-01-27 12:10:00,109.49,109.59,109.37,109.45,17967.0,97.7863,97.8757,97.6792,97.7506,17967.0
2021-01-27 12:20:00,109.51,109.55,109.22,109.23,16763.0,97.8042,97.8399,97.5452,97.5541,16763.0
2021-01-27 12:30:00,109.26,109.33,108.88,109.04,45644.0,97.5809,97.6434,97.2415,97.3844,45644.0
2021-01-27 12:40:00,109.07,109.65,109.07,109.54,35996.0,97.4112,97.9292,97.4112,97.831,35996.0
2021-01-27 12:50:00,109.61,109.83,109.6,109.67,20369.0,97.8935,98.09,97.8846,97.9471,20369.0
2021-01-27 13:00:00,109.65,110.14,109.62,110.13,31121.0,97.9292,98.3669,97.9024,98.3579,31121.0
2021-01-27 13:10:00,110.15,110.18,109.62,109.87,27984.0,98.3758,98.4026,97.9024,98.1257,27984.0
2021-01-27 13:20:00,109.84,109.98,109.68,109.95,55014.0,98.0989,98.224,97.956,98.1972,55014.0
2021-01-27 13:30:00,109.94,110.31,109.91,110.18,34567.0,98.1882,98.5187,98.1614,98.4026,34567.0
2021-01-27 13:40:00,110.18,110.19,109.93,109.93,16142.0,98.4026,98.4115,98.1793,98.1793,16142.0
2021-01-27 13:50:00,109.93,110.31,109.88,110.19,22645.0,98.1793,98.5187,98.1347,98.4115,22645.0
2021-01-27 14:00:00,110.19,110.42,109.76,109.76,30108.0,98.4115,98.6169,98.0275,98.0275,30108.0
2021-01-27 14:10:00,109.76,110.09,109.73,109.82,41476.0,98.0275,98.3222,98.0007,98.0811,41476.0
2021-01-27 14:20:00,109.88,109.97,109.74,109.82,23245.0,98.1347,98.215,98.0096,98.0811,23245.0
2021-01-27 14:30:00,109.85,110.01,109.7,110.01,37307.0,98.1079,98.2508,97.9739,98.2508,37307.0
2021-01-27 14:40:00,110.0,110.38,109.97,110.18,45564.0,98.2418,98.5812,98.215,98.4026,45564.0
2021-01-27 14:50:00,110.13,110.4,110.04,110.27,44313.0,98.3579,98.5991,98.2776,98.483,44313.0
2021-01-27 15:00:00,110.27,110.73,110.19,110.66,50461.0,98.483,98.8938,98.4115,98.8313,50461.0
2021-01-27 15:10:00,110.7,110.95,110.61,110.74,34394.0,98.867,99.0903,98.7866,98.9027,34394.0
2021-01-27 15:20:00,110.74,110.84,110.39,110.43,40853.0,98.9027,98.992,98.5901,98.6259,40853.0
2021-01-27 15:30:00,110.47,110.72,110.22,110.42,76187.0,98.6616,98.8849,98.4383,98.6169,76187.0
2021-01-27 15:40:00,110.38,110.55,110.17,110.43,78878.0,98.5812,98.733,98.3937,98.6259,78878.0
2021-01-27 15:50:00,110.43,110.84,110.34,110.57,215641.0,98.6259,98.992,98.5455,98.7509,215641.0
2021-01-28 09:30:00,110.24,111.08,110.05,110.31,78512.0,98.4562,99.2064,98.2865,98.5187,78512.0
2021-01-28 09:40:00,110.21,110.45,109.67,109.75,39247.0,98.4294,98.6437,97.9471,98.0186,39247.0
2021-01-28 09:50:00,109.66,110.02,109.51,109.9,42906.0,97.9382,98.2597,97.8042,98.1525,42906.0
2021-01-28 10:00:00,109.9,110.85,109.78,110.66,39468.0,98.1525,99.001,98.0453,98.8313,39468.0
2021-01-28 10:10:00,110.64,111.38,110.64,111.32,36119.0,98.8134,99.4743,98.8134,99.4207,36119.0
2021-01-28 10:20:00,111.32,111.33,110.79,110.82,36286.0,99.4207,99.4297,98.9474,98.9742,36286.0
2021-01-28 10:30:00,110.85,111.06,110.6,110.67,21737.0,99.001,99.1885,98.7777,98.8402,21737.0
2021-01-28 10:40:00,110.68,110.99,110.48,110.87,31251.0,98.8491,99.126,98.6705,99.0188,31251.0
2021-01-28 10:50:00,110.82,111.08,110.73,110.81,23464.0,98.9742,99.2064,98.8938,98.9652,23464.0
2021-01-28 11:00:00,110.87,111.03,110.77,111.02,32791.0,99.0188,99.1617,98.9295,99.1528,32791.0
2021-01-28 11:10:00,111.04,111.08,110.54,110.61,25989.0,99.1707,99.2064,98.7241,98.7866,25989.0
2021-01-28 11:20:00,110.57,110.57,110.03,110.11,26490.0,98.7509,98.7509,98.2686,98.3401,26490.0
2021-01-28 11:30:00,110.16,110.31,110.01,110.2,25729.0,98.3847,98.5187,98.2508,98.4204,25729.0
2021-01-28 11:40:00,110.27,110.48,110.08,110.13,21943.0,98.483,98.6705,98.3133,98.3579,21943.0
2021-01-28 11:50:00,110.13,110.31,109.91,109.95,19454.0,98.3579,98.5187,98.1614,98.1972,19454.0
2021-01-28 12:00:00,109.93,110.16,109.83,110.1,24196.0,98.1793,98.3847,98.09,98.3311,24196.0
2021-01-28 12:10:00,110.11,110.14,109.68,109.77,25979.0,98.3401,98.3669,97.956,98.0364,25979.0
2021-01-28 12:20:00,109.77,109.86,109.67,109.72,16593.0,98.0364,98.1168,97.9471,97.9918,16593.0
2021-01-28 12:30:00,109.74,109.8,109.55,109.67,26402.0,98.0096,98.0632,97.8399,97.9471,26402.0
2021-01-28 12:40:00,109.68,109.81,109.53,109.79,15351.0,97.956,98.0721,97.8221,98.0543,15351.0
2021-01-28 12:50:00,109.81,109.82,109.62,109.71,18473.0,98.0721,98.0811,97.9024,97.9828,18473.0
2021-01-28 13:00:00,109.81,110.08,109.74,109.96,22289.0,98.0721,98.3133,98.0096,98.2061,22289.0
2021-01-28 13:10:00,109.93,110.18,109.83,110.0,13241.0,98.1793,98.4026,98.09,98.2418,13241.0
2021-01-28 13:20:00,110.03,110.31,110.0,110.2,12044.0,98.2686,98.5187,98.2418,98.4204,12044.0
2021-01-28 13:30:00,110.22,110.4,110.22,110.37,19817.0,98.4383,98.5991,98.4383,98.5723,19817.0
2021-01-28 13:40:00,110.37,110.43,109.78,109.82,16769.0,98.5723,98.6259,98.0453,98.0811,16769.0
2021-01-28 13:50:00,109.85,109.95,109.75,109.82,17611.0,98.1079,98.1972,98.0186,98.0811,17611.0
2021-01-28 14:00:00,109.84,110.03,109.74,109.98,34103.0,98.0989,98.2686,98.0096,98.224,34103.0
2021-01-28 14:10:00,110.02,110.19,109.69,109.7,28806.0,98.2597,98.4115,97.965,97.9739,28806.0
2021-01-28 14:20:00,109.7,109.71,109.38,109.41,27633.0,97.9739,97.9828,97.6881,97.7149,27633.0
2021-01-28 14:30:00,109.44,109.44,108.91,108.91,40321.0,97.7417,97.7417,97.2683,97.2683,40321.0
2021-01-28 14:40:00,108.9,109.37,108.9,109.37,24700.0,97.2594,97.6792,97.2594,97.6792,24700.0
2021-01-28 14:50:00,109.39,109.7,109.29,109.7,24198.0,97.697,97.9739,97.6077,97.9739,24198.0
2021-01-28 15:00:00,109.69,109.86,109.61,109.82,26589.0,97.965,98.1168,97.8935,98.0811,26589.0
2021-01-28 15:10:00,109.82,109.82,109.37,109.49,41278.0,98.0811,98.0811,97.6792,97.7863,41278.0
2021-01-28 15:20:00,109.47,109.57,109.2,109.32,56644.0,97.7685,97.8578,97.5273,97.6345,56644.0
2021-01-28 15:30:00,109.28,109.45,109.14,109.44,42778.0,97.5988,97.7506,97.4738,97.7417,42778.0
2021-01-28 15:40:00,109.41,109.54,109.27,109.52,48101.0,97.7149,97.831,97.5899,97.8131,48101.0
2021-01-28 15:50:00,109.58,109.82,109.15,109.29,241691.0,97.8667,98.0811,97.4827,97.6077,241691.0
2021-01-29 09:30:00,108.56,109.0,108.13,108.26,68261.0,96.9558,97.3487,96.5717,96.6878,68261.0
2021-01-29 09:40:00,108.36,109.22,108.31,108.77,25441.0,96.7771,97.5452,96.7325,97.1433,25441.0
2021-01-29 09:50:00,108.78,109.0,108.59,108.72,29048.0,97.1522,97.3487,96.9825,97.0986,29048.0
2021-01-29 10:00:00,108.7,109.15,108.54,108.94,15228.0,97.0808,97.4827,96.9379,97.2951,15228.0
2021-01-29 10:10:00,109.01,109.22,108.76,108.88,12305.0,97.3577,97.5452,97.1344,97.2415,12305.0
2021-01-29 10:20:00,108.88,109.01,108.59,108.8,19580.0,97.2415,97.3577,96.9825,97.1701,19580.0
2021-01-29 10:30:00,108.86,108.96,108.45,108.57,27701.0,97.2237,97.313,96.8575,96.9647,27701.0
2021-01-29 10:40:00,108.57,108.57,108.26,108.48,8956.0,96.9647,96.9647,96.6878,96.8843,8956.0
2021-01-29 10:50:00,108.42,108.52,108.24,108.24,14582.0,96.8307,96.92,96.67,96.67,14582.0
2021-01-29 11:00:00,108.23,108.25,107.8,108.13,20381.0,96.661,96.6789,96.277,96.5717,20381.0
2021-01-29 11:10:00,108.05,108.26,107.97,108.26,12656.0,96.5003,96.6878,96.4288,96.6878,12656.0
2021-01-29 11:20:00,108.27,108.42,107.89,107.94,21462.0,96.6968,96.8307,96.3574,96.402,21462.0
2021-01-29 11:30:00,107.9,108.11,107.81,108.08,24542.0,96.3663,96.5539,96.2859,96.5271,24542.0
2021-01-29 11:40:00,108.17,108.27,108.09,108.25,14682.0,96.6074,96.6968,96.536,96.6789,14682.0
2021-01-29 11:50:00,108.26,108.26,107.94,108.16,16746.0,96.6878,96.6878,96.402,96.5985,16746.0
2021-01-29 12:00:00,108.22,108.27,107.95,107.95,15944.0,96.6521,96.6968,96.411,96.411,15944.0
2021-01-29 12:10:00,107.97,108.05,107.71,107.8,18752.0,96.4288,96.5003,96.1966,96.277,18752.0
2021-01-29 12:20:00,107.83,107.89,107.65,107.78,20280.0,96.3038,96.3574,96.143,96.2591,20280.0
2021-01-29 12:30:00,107.74,107.93,107.71,107.79,20614.0,96.2234,96.3931,96.1966,96.2681,20614.0
2021-01-29 12:40:00,107.8,108.14,107.29,107.31,18677.0,96.277,96.5806,95.8215,95.8394,18677.0
2021-01-29 12:50:00,107.3,107.6,107.27,107.29,9575.0,95.8304,96.0984,95.8036,95.8215,9575.0
2021-01-29 13:00:00,107.26,107.5,107.02,107.45,19179.0,95.7947,96.0091,95.5804,95.9644,19179.0
2021-01-29 13:10:00,107.41,107.46,107.1,107.31,12493.0,95.9287,95.9733,95.6518,95.8394,12493.0
2021-01-29 13:20:00,107.32,107.71,107.3,107.71,13189.0,95.8483,96.1966,95.8304,96.1966,13189.0
2021-01-29 13:30:00,107.69,107.69,107.27,107.3,14540.0,96.1787,96.1787,95.8036,95.8304,14540.0
2021-01-29 13:40:00,107.29,107.49,107.23,107.37,12681.0,95.8215,96.0001,95.7679,95.893,12681.0
2021-01-29 13:50:00,107.37,107.46,107.29,107.36,10512.0,95.893,95.9733,95.8215,95.884,10512.0
2021-01-29 14:00:00,107.31,107.9,107.31,107.79,17527.0,95.8394,96.3663,95.8394,96.2681,17527.0
2021-01-29 14:10:00,107.8,107.88,107.71,107.82,9368.0,96.277,96.3484,96.1966,96.2949,9368.0
2021-01-29 14:20:00,107.87,107.87,107.65,107.73,10256.0,96.3395,96.3395,96.143,96.2145,10256.0
2021-01-29 14:30:00,107.69,107.71,107.53,107.6,13251.0,96.1787,96.1966,96.0359,96.0984,13251.0
2021-01-29 14:40:00,107.64,107.75,107.4,107.7,10497.0,96.1341,96.2323,95.9197,96.1877,10497.0
2021-01-29 14:50:00,107.72,107.96,107.72,107.82,16793.0,96.2055,96.4199,96.2055,96.2949,16793.0
2021-01-29 15:00:00,107.81,108.09,107.8,108.02,12151.0,96.2859,96.536,96.277,96.4735,12151.0
2021-01-29 15:10:00,108.02,108.09,107.79,107.79,15442.0,96.4735,96.536,96.2681,96.2681,15442.0
2021-01-29 15:20:00,107.81,107.94,107.58,107.59,25199.0,96.2859,96.402,96.0805,96.0894,25199.0
2021-01-29 15:30:00,107.63,107.88,107.41,107.41,47403.0,96.1252,96.3484,95.9287,95.9287,47403.0
2021-01-29 15:40:00,107.34,107.48,107.24,107.39,75776.0,95.8662,95.9912,95.7769,95.9108,75776.0
2021-01-29 15:50:00,107.39,107.82,107.09,107.18,151914.0,95.9108,96.2949,95.6429,95.7233,151914.0
2021-02-01 09:30:00,107.04,107.95,107.04,107.54,70009.0,95.5982,96.411,95.5982,96.0448,70009.0
2021-02-01 09:40:00,107.6,108.26,107.6,108.09,17745.0,96.0984,96.6878,96.0984,96.536,17745.0
2021-02-01 09:50:00,108.17,108.26,107.5,107.61,12535.0,96.6074,96.6878,96.0091,96.1073,12535.0
2021-02-01 10:00:00,107.5,107.66,107.26,107.56,21943.0,96.0091,96.152,95.7947,96.0626,21943.0
2021-02-01 10:10:00,107.57,107.59,107.16,107.3,21142.0,96.0716,96.0894,95.7054,95.8304,21142.0
2021-02-01 10:20:00,107.3,107.44,107.02,107.02,14933.0,95.8304,95.9555,95.5804,95.5804,14933.0
2021-02-01 10:30:00,107.0,107.55,106.95,107.37,24967.0,95.5625,96.0537,95.5178,95.893,24967.0
2021-02-01 10:40:00,107.37,107.66,107.33,107.6,13345.0,95.893,96.152,95.8572,96.0984,13345.0
2021-02-01 10:50:00,107.62,107.63,107.28,107.39,17252.0,96.1162,96.1252,95.8126,95.9108,17252.0
2021-02-01 11:00:00,107.4,107.6,107.36,107.5,12135.0,95.9197,96.0984,95.884,96.0091,12135.0
2021-02-01 11:10:00,107.45,107.85,107.44,107.85,16010.0,95.9644,96.3216,95.9555,96.3216,16010.0
2021-02-01 11:20:00,107.81,107.9,107.66,107.84,11152.0,96.2859,96.3663,96.152,96.3127,11152.0
2021-02-01 11:30:00,107.77,108.0,107.77,108.0,17237.0,96.2502,96.4556,96.2502,96.4556,17237.0
2021-02-01 11:40:00,108.0,108.37,108.0,108.37,20169.0,96.4556,96.7861,96.4556,96.7861,20169.0
2021-02-01 11:50:00,108.39,108.58,108.36,108.44,22342.0,96.8039,96.9736,96.7771,96.8486,22342.0
2021-02-01 12:00:00,108.44,108.51,108.11,108.11,16613.0,96.8486,96.9111,96.5539,96.5539,16613.0
2021-02-01 12:10:00,108.05,108.34,108.01,108.3,11841.0,96.5003,96.7593,96.4645,96.7235,11841.0
2021-02-01 12:20:00,108.28,108.3,107.98,108.03,13856.0,96.7057,96.7235,96.4378,96.4824,13856.0
2021-02-01 12:30:00,108.06,108.15,107.91,107.91,10068.0,96.5092,96.5896,96.3752,96.3752,10068.0
2021-02-01 12:40:00,107.9,107.98,107.82,107.98,12106.0,96.3663,96.4378,96.2949,96.4378,12106.0
2021-02-01 12:50:00,107.97,108.15,107.97,108.07,13059.0,96.4288,96.5896,96.4288,96.5181,13059.0
2021-02-01 13:00:00,108.08,108.16,108.0,108.04,13262.0,96.5271,96.5985,96.4556,96.4913,13262.0
2021-02-01 13:10:00,108.02,108.13,107.95,108.09,11320.0,96.4735,96.5717,96.411,96.536,11320.0
2021-02-01 13:20:00,108.09,108.18,107.98,108.11,14517.0,96.536,96.6164,96.4378,96.5539,14517.0
2021-02-01 13:30:00,108.13,108.21,107.93,107.93,17237.0,96.5717,96.6432,96.3931,96.3931,17237.0
2021-02-01 13:40:00,107.98,108.05,107.75,107.75,13939.0,96.4378,96.5003,96.2323,96.2323,13939.0
2021-02-01 13:50:00,107.76,107.81,107.69,107.81,17151.0,96.2413,96.2859,96.1787,96.2859,17151.0
2021-02-01 14:00:00,107.77,107.77,107.59,107.63,15822.0,96.2502,96.2502,96.0894,96.1252,15822.0
2021-02-01 14:10:00,107.64,108.11,107.52,108.11,19669.0,96.1341,96.5539,96.0269,96.5539,19669.0
2021-02-01 14:20:00,108.14,108.63,108.05,108.62,25819.0,96.5806,97.0183,96.5003,97.0093,25819.0
2021-02-01 14:30:00,108.63,109.06,108.63,108.91,29323.0,97.0183,97.4023,97.0183,97.2683,29323.0
2021-02-01 14:40:00,108.93,109.02,108.78,108.78,19439.0,97.2862,97.3666,97.1522,97.1522,19439.0
2021-02-01 14:50:00,108.77,108.77,108.57,108.64,14916.0,97.1433,97.1433,96.9647,97.0272,14916.0
2021-02-01 15:00:00,108.67,108.8,108.66,108.73,19016.0,97.054,97.1701,97.0451,97.1076,19016.0
2021-02-01 15:10:00,108.73,108.83,108.6,108.65,19519.0,97.1076,97.1969,96.9915,97.0361,19519.0
2021-02-01 15:20:00,108.66,108.77,108.55,108.73,18411.0,97.0451,97.1433,96.9468,97.1076,18411.0
2021-02-01 15:30:00,108.73,108.77,108.42,108.73,28694.0,97.1076,97.1433,96.8307,97.1076,28694.0
2021-02-01 15:40:00,108.73,108.83,108.62,108.75,38476.0,97.1076,97.1969,97.0093,97.1254,38476.0
2021-02-01 15:50:00,108.72,108.86,108.64,108.7,90738.0,97.0986,97.2237,97.0272,97.0808,90738.0
2021-02-02 09:30:00,110.33,110.33,109.55,109.99,75002.0,98.5366,98.5366,97.8399,98.2329,75002.0
2021-02-02 09:40:00,109.94,110.35,109.66,110.18,26405.0,98.1882,98.5544,97.9382,98.4026,26405.0
2021-02-02 09:50:00,110.18,110.3,109.81,110.15,25049.0,98.4026,98.5098,98.0721,98.3758,25049.0
2021-02-02 10:00:00,110.14,110.77,110.14,110.77,25025.0,98.3669,98.9295,98.3669,98.9295,25025.0
2021-02-02 10:10:00,110.7,110.9,110.49,110.73,17922.0,98.867,99.0456,98.6795,98.8938,17922.0
2021-02-02 10:20:00,110.69,111.05,110.6,110.72,20135.0,98.8581,99.1796,98.7777,98.8849,20135.0
2021-02-02 10:30:00,110.63,110.99,110.63,110.7,16420.0,98.8045,99.126,98.8045,98.867,16420.0
2021-02-02 10:40:00,110.7,110.99,110.61,110.77,40612.0,98.867,99.126,98.7866,98.9295,40612.0
2021-02-02 10:50:00,110.8,110.82,110.62,110.78,13793.0,98.9563,98.9742,98.7956,98.9385,13793.0
2021-02-02 11:00:00,110.85,111.3,110.84,111.3,17261.0,99.001,99.4029,98.992,99.4029,17261.0
2021-02-02 11:10:00,111.41,111.45,111.19,111.37,15331.0,99.5011,99.5368,99.3046,99.4654,15331.0
2021-02-02 11:20:00,111.33,111.45,111.27,111.35,23447.0,99.4297,99.5368,99.3761,99.4475,23447.0
2021-02-02 11:30:00,111.35,111.6,111.33,111.56,17674.0,99.4475,99.6708,99.4297,99.6351,17674.0
2021-02-02 11:40:00,111.52,111.56,111.33,111.34,16632.0,99.5994,99.6351,99.4297,99.4386,16632.0
2021-02-02 11:50:00,111.37,111.46,111.24,111.33,42632.0,99.4654,99.5458,99.3493,99.4297,42632.0
2021-02-02 12:00:00,111.35,111.63,111.31,111.48,18321.0,99.4475,99.6976,99.4118,99.5636,18321.0
2021-02-02 12:10:00,111.54,111.73,111.41,111.66,119156.0,99.6172,99.7869,99.5011,99.7244,119156.0
2021-02-02 12:20:00,111.63,111.65,111.03,111.07,20322.0,99.6976,99.7155,99.1617,99.1975,20322.0
2021-02-02 12:30:00,111.08,111.4,111.08,111.4,17338.0,99.2064,99.4922,99.2064,99.4922,17338.0
2021-02-02 12:40:00,111.4,111.53,111.35,111.53,9267.0,99.4922,99.6083,99.4475,99.6083,9267.0
2021-02-02 12:50:00,111.56,111.76,111.55,111.69,13367.0,99.6351,99.8137,99.6261,99.7512,13367.0
2021-02-02 13:00:00,111.73,111.75,111.6,111.66,10793.0,99.7869,99.8048,99.6708,99.7244,10793.0
2021-02-02 13:10:00,111.69,111.71,111.28,111.36,45323.0,99.7512,99.769,99.385,99.4565,45323.0
2021-02-02 13:20:00,111.37,111.48,111.2,111.38,20470.0,99.4654,99.5636,99.3136,99.4743,20470.0
2021-02-02 13:30:00,111.38,111.38,111.03,111.2,23483.0,99.4743,99.4743,99.1617,99.3136,23483.0
2021-02-02 13:40:00,111.18,111.21,111.09,111.09,13940.0,99.2957,99.3225,99.2153,99.2153,13940.0
2021-02-02 13:50:00,111.06,111.09,110.91,111.01,17055.0,99.1885,99.2153,99.0546,99.1439,17055.0
2021-02-02 14:00:00,111.01,111.06,110.75,110.88,22483.0,99.1439,99.1885,98.9117,99.0278,22483.0
2021-02-02 14:10:00,110.9,111.15,110.88,110.92,16137.0,99.0456,99.2689,99.0278,99.0635,16137.0
2021-02-02 14:20:00,110.95,110.98,110.83,110.89,12472.0,99.0903,99.1171,98.9831,99.0367,12472.0
2021-02-02 14:30:00,110.91,111.13,110.91,111.13,16513.0,99.0546,99.251,99.0546,99.251,16513.0
2021-02-02 14:40:00,111.09,111.09,110.92,110.98,15149.0,99.2153,99.2153,99.0635,99.1171,15149.0
2021-02-02 14:50:00,110.95,111.14,110.85,111.06,15958.0,99.0903,99.26,99.001,99.1885,15958.0
2021-02-02 15:00:00,111.03,111.03,110.85,110.95,16906.0,99.1617,99.1617,99.001,99.0903,16906.0
2021-02-02 15:10:00,110.95,111.15,110.9,110.97,28340.0,99.0903,99.2689,99.0456,99.1081,28340.0
2021-02-02 15:20:00,110.98,111.04,110.9,111.03,31488.0,99.1171,99.1707,99.0456,99.1617,31488.0
2021-02-02 15:30:00,111.01,111.03,110.66,110.7,37806.0,99.1439,99.1617,98.8313,98.867,37806.0
2021-02-02 15:40:00,110.71,110.73,110.56,110.72,33015.0,98.8759,98.8938,98.742,98.8849,33015.0
2021-02-02 15:50:00,110.68,111.02,110.68,110.8,124502.0,98.8491,99.1528,98.8491,98.9563,124502.0
2021-02-03 09:30:00,109.89,110.84,109.6,109.87,61321.0,98.1436,98.992,97.8846,98.1257,61321.0
2021-02-03 09:40:00,109.8,110.17,109.33,109.64,41714.0,98.0632,98.3937,97.6434,97.9203,41714.0
2021-02-03 09:50:00,109.64,109.93,109.19,109.66,20241.0,97.9203,98.1793,97.5184,97.9382,20241.0
2021-02-03 10:00:00,109.74,109.77,109.22,109.55,27839.0,98.0096,98.0364,97.5452,97.8399,27839.0
2021-02-03 10:10:00,109.56,109.72,109.05,109.13,16899.0,97.8489,97.9918,97.3934,97.4648,16899.0
2021-02-03 10:20:00,109.13,109.3,108.9,108.9,19172.0,97.4648,97.6167,97.2594,97.2594,19172.0
2021-02-03 10:30:00,108.91,109.08,108.74,108.81,28659.0,97.2683,97.4202,97.1165,97.179,28659.0
2021-02-03 10:40:00,108.76,108.89,108.58,108.79,17099.0,97.1344,97.2505,96.9736,97.1612,17099.0
2021-02-03 10:50:00,108.81,108.94,108.62,108.76,20325.0,97.179,97.2951,97.0093,97.1344,20325.0
2021-02-03 11:00:00,108.78,108.78,108.41,108.76,21413.0,97.1522,97.1522,96.8218,97.1344,21413.0
2021-02-03 11:10:00,108.74,108.84,108.64,108.72,19934.0,97.1165,97.2058,97.0272,97.0986,19934.0
2021-02-03 11:20:00,108.72,109.04,108.72,108.97,26030.0,97.0986,97.3844,97.0986,97.3219,26030.0
2021-02-03 11:30:00,109.0,109.07,108.98,109.06,12201.0,97.3487,97.4112,97.3309,97.4023,12201.0
2021-02-03 11:40:00,109.04,109.44,109.01,109.15,36655.0,97.3844,97.7417,97.3577,97.4827,36655.0
2021-02-03 11:50:00,109.17,109.5,109.16,109.44,11947.0,97.5005,97.7953,97.4916,97.7417,11947.0
2021-02-03 12:00:00,109.38,109.46,109.25,109.46,11735.0,97.6881,97.7595,97.572,97.7595,11735.0
2021-02-03 12:10:00,109.49,109.65,109.43,109.65,17343.0,97.7863,97.9292,97.7328,97.9292,17343.0
2021-02-03 12:20:00,109.64,109.65,109.38,109.45,14246.0,97.9203,97.9292,97.6881,97.7506,14246.0
2021-02-03 12:30:00,109.5,109.59,109.22,109.31,13656.0,97.7953,97.8757,97.5452,97.6256,13656.0
2021-02-03 12:40:00,109.28,109.3,109.13,109.23,14238.0,97.5988,97.6167,97.4648,97.5541,14238.0
2021-02-03 12:50:00,109.23,109.24,109.1,109.19,10716.0,97.5541,97.5631,97.438,97.5184,10716.0
2021-02-03 13:00:00,109.17,109.4,109.16,109.3,8098.0,97.5005,97.706,97.4916,97.6167,8098.0
2021-02-03 13:10:00,109.3,109.49,109.3,109.37,8225.0,97.6167,97.7863,97.6167,97.6792,8225.0
2021-02-03 13:20:00,109.39,109.45,109.36,109.39,8469.0,97.697,97.7506,97.6702,97.697,8469.0
2021-02-03 13:30:00,109.38,109.67,109.36,109.61,22638.0,97.6881,97.9471,97.6702,97.8935,22638.0
2021-02-03 13:40:00,109.59,109.6,109.34,109.4,8168.0,97.8757,97.8846,97.6524,97.706,8168.0
2021-02-03 13:50:00,109.36,109.5,109.33,109.48,14322.0,97.6702,97.7953,97.6434,97.7774,14322.0
2021-02-03 14:00:00,109.47,109.59,109.44,109.55,15457.0,97.7685,97.8757,97.7417,97.8399,15457.0
2021-02-03 14:10:00,109.55,109.59,109.45,109.53,17080.0,97.8399,97.8757,97.7506,97.8221,17080.0
2021-02-03 14:20:00,109.52,109.66,109.46,109.5,13846.0,97.8131,97.9382,97.7595,97.7953,13846.0
2021-02-03 14:30:00,109.48,109.51,109.27,109.27,14482.0,97.7774,97.8042,97.5899,97.5899,14482.0
2021-02-03 14:40:00,109.29,109.37,109.27,109.32,11603.0,97.6077,97.6792,97.5899,97.6345,11603.0
2021-02-03 14:50:00,109.3,109.32,109.15,109.22,14320.0,97.6167,97.6345,97.4827,97.5452,14320.0
2021-02-03 15:00:00,109.23,109.34,109.21,109.33,18540.0,97.5541,97.6524,97.5363,97.6434,18540.0
2021-02-03 15:10:00,109.33,109.48,109.3,109.36,19090.0,97.6434,97.7774,97.6167,97.6702,19090.0
2021-02-03 15:20:00,109.37,109.48,109.36,109.45,19498.0,97.6792,97.7774,97.6702,97.7506,19498.0
2021-02-03 15:30:00,109.43,109.48,109.13,109.13,28021.0,97.7328,97.7774,97.4648,97.4648,28021.0
2021-02-03 15:40:00,109.1,109.21,108.96,109.14,63231.0,97.438,97.5363,97.313,97.4738,63231.0
2021-02-03 15:50:00,109.11,109.2,108.94,109.0,131622.0,97.447,97.5273,97.2951,97.3487,131622.0
2021-02-04 09:30:00,108.86,109.06,107.51,107.68,119004.0,97.2237,97.4023,96.018,96.1698,119004.0
2021-02-04 09:40:00,107.59,108.81,106.9,107.76,116190.0,96.0894,97.179,95.4732,96.2413,116190.0
2021-02-04 09:50:00,107.94,108.34,107.49,107.84,48645.0,96.402,96.7593,96.0001,96.3127,48645.0
2021-02-04 10:00:00,108.08,108.78,107.94,108.57,51003.0,96.5271,97.1522,96.402,96.9647,51003.0
2021-02-04 10:10:00,108.57,108.7,108.22,108.63,32427.0,96.9647,97.0808,96.6521,97.0183,32427.0
2021-02-04 10:20:00,108.64,109.32,108.63,109.2,40855.0,97.0272,97.6345,97.0183,97.5273,40855.0
2021-02-04 10:30:00,109.23,109.65,108.23,108.32,52553.0,97.5541,97.9292,96.661,96.7414,52553.0
2021-02-04 10:40:00,108.32,108.38,107.55,107.61,52881.0,96.7414,96.795,96.0537,96.1073,52881.0
2021-02-04 10:50:00,107.55,108.08,107.46,107.83,69813.0,96.0537,96.5271,95.9733,96.3038,69813.0
2021-02-04 11:00:00,107.84,108.38,107.61,108.15,41693.0,96.3127,96.795,96.1073,96.5896,41693.0
2021-02-04 11:10:00,108.15,108.61,108.13,108.46,37310.0,96.5896,97.0004,96.5717,96.8664,37310.0
2021-02-04 11:20:00,108.48,108.65,108.42,108.59,24554.0,96.8843,97.0361,96.8307,96.9825,24554.0
2021-02-04 11:30:00,108.59,108.82,108.55,108.68,31565.0,96.9825,97.188,96.9468,97.0629,31565.0
2021-02-04 11:40:00,108.7,108.89,108.61,108.68,31221.0,97.0808,97.2505,97.0004,97.0629,31221.0
2021-02-04 11:50:00,108.7,108.74,108.05,108.13,29617.0,97.0808,97.1165,96.5003,96.5717,29617.0
2021-02-04 12:00:00,108.13,108.23,107.54,107.87,40371.0,96.5717,96.661,96.0448,96.3395,40371.0
2021-02-04 12:10:00,107.87,107.87,107.18,107.23,52188.0,96.3395,96.3395,95.7233,95.7679,52188.0
2021-02-04 12:20:00,107.2,107.25,106.69,106.91,57128.0,95.7411,95.7858,95.2856,95.4821,57128.0
2021-02-04 12:30:00,106.94,107.16,106.73,106.98,34645.0,95.5089,95.7054,95.3214,95.5446,34645.0
2021-02-04 12:40:00,106.97,107.11,106.8,106.83,24166.0,95.5357,95.6607,95.3839,95.4107,24166.0
2021-02-04 12:50:00,106.78,106.82,106.41,106.56,37569.0,95.366,95.4017,95.0356,95.1695,37569.0
2021-02-04 13:00:00,106.56,106.69,106.07,106.49,76735.0,95.1695,95.2856,94.7319,95.107,76735.0
2021-02-04 13:10:00,106.53,106.96,106.3,106.87,37082.0,95.1427,95.5268,94.9373,95.4464,37082.0
2021-02-04 13:20:00,106.87,106.89,106.41,106.61,36886.0,95.4464,95.4643,95.0356,95.2142,36886.0
2021-02-04 13:30:00,106.61,106.9,106.6,106.82,28490.0,95.2142,95.4732,95.2053,95.4017,28490.0
2021-02-04 13:40:00,106.84,107.32,106.82,107.19,32121.0,95.4196,95.8483,95.4017,95.7322,32121.0
2021-02-04 13:50:00,107.18,107.31,106.87,106.87,23115.0,95.7233,95.8394,95.4464,95.4464,23115.0
2021-02-04 14:00:00,106.86,107.02,106.67,106.87,38849.0,95.4375,95.5804,95.2678,95.4464,38849.0
2021-02-04 14:10:00,106.91,106.93,106.72,106.84,32781.0,95.4821,95.5,95.3124,95.4196,32781.0
2021-02-04 14:20:00,106.83,107.0,106.7,106.93,37836.0,95.4107,95.5625,95.2946,95.5,37836.0
2021-02-04 14:30:00,106.94,107.1,106.93,106.96,18726.0,95.5089,95.6518,95.5,95.5268,18726.0
2021-02-04 14:40:00,106.95,107.46,106.92,107.38,30993.0,95.5178,95.9733,95.4911,95.9019,30993.0
2021-02-04 14:50:00,107.42,107.58,107.28,107.34,32590.0,95.9376,96.0805,95.8126,95.8662,32590.0
2021-02-04 15:00:00,107.35,107.59,107.3,107.34,36597.0,95.8751,96.0894,95.8304,95.8662,36597.0
2021-02-04 15:10:00,107.33,107.37,107.04,107.23,33788.0,95.8572,95.893,95.5982,95.7679,33788.0
2021-02-04 15:20:00,107.23,107.26,107.0,107.24,43490.0,95.7679,95.7947,95.5625,95.7769,43490.0
2021-02-04 15:30:00,107.24,107.51,107.24,107.36,41044.0,95.7769,96.018,95.7769,95.884,41044.0
2021-02-04 15:40:00,107.35,107.5,107.03,107.03,106095.0,95.8751,96.0091,95.5893,95.5893,106095.0
2021-02-04 15:50:00,107.0,107.26,106.83,107.17,234896.0,95.5625,95.7947,95.4107,95.7143,234896.0
2021-02-05 09:30:00,107.07,107.78,107.0,107.73,76264.0,95.625,96.2591,95.5625,96.2145,76264.0
2021-02-05 09:40:00,107.73,107.88,107.19,107.54,24300.0,96.2145,96.3484,95.7322,96.0448,24300.0
2021-02-05 09:50:00,107.55,107.58,106.77,106.89,49608.0,96.0537,96.0805,95.3571,95.4643,49608.0
2021-02-05 10:00:00,106.95,107.01,106.81,106.91,19079.0,95.5178,95.5714,95.3928,95.4821,19079.0
2021-02-05 10:10:00,106.96,106.98,106.51,106.71,17914.0,95.5268,95.5446,95.1249,95.3035,17914.0
2021-02-05 10:20:00,106.75,106.82,106.51,106.75,25903.0,95.3392,95.4017,95.1249,95.3392,25903.0
2021-02-05 10:30:00,106.81,106.97,106.73,106.88,9562.0,95.3928,95.5357,95.3214,95.4553,9562.0
2021-02-05 10:40:00,106.89,107.19,106.84,107.14,16454.0,95.4643,95.7322,95.4196,95.6875,16454.0
2021-02-05 10:50:00,107.12,107.19,107.0,107.14,17836.0,95.6697,95.7322,95.5625,95.6875,17836.0
2021-02-05 11:00:00,107.17,107.22,106.98,107.1,25917.0,95.7143,95.759,95.5446,95.6518,25917.0
2021-02-05 11:10:00,107.1,107.12,106.96,107.06,22806.0,95.6518,95.6697,95.5268,95.6161,22806.0
2021-02-05 11:20:00,107.06,107.28,107.04,107.15,10565.0,95.6161,95.8126,95.5982,95.6965,10565.0
2021-02-05 11:30:00,107.15,107.31,107.09,107.18,34169.0,95.6965,95.8394,95.6429,95.7233,34169.0
2021-02-05 11:40:00,107.17,107.22,106.97,107.01,24136.0,95.7143,95.759,95.5357,95.5714,24136.0
2021-02-05 11:50:00,107.01,107.15,106.99,107.15,24105.0,95.5714,95.6965,95.5536,95.6965,24105.0
2021-02-05 12:00:00,107.06,107.24,107.05,107.19,10959.0,95.6161,95.7769,95.6072,95.7322,10959.0
2021-02-05 12:10:00,107.17,107.37,107.17,107.29,12020.0,95.7143,95.893,95.7143,95.8215,12020.0
2021-02-05 12:20:00,107.29,107.29,107.07,107.13,14126.0,95.8215,95.8215,95.625,95.6786,14126.0
2021-02-05 12:30:00,107.12,107.2,107.07,107.2,14709.0,95.6697,95.7411,95.625,95.7411,14709.0
2021-02-05 12:40:00,107.2,107.38,107.19,107.25,14523.0,95.7411,95.9019,95.7322,95.7858,14523.0
2021-02-05 12:50:00,107.27,107.3,107.21,107.29,16818.0,95.8036,95.8304,95.7501,95.8215,16818.0
2021-02-05 13:00:00,107.29,107.36,107.17,107.33,27915.0,95.8215,95.884,95.7143,95.8572,27915.0
2021-02-05 13:10:00,107.34,107.48,107.19,107.27,18516.0,95.8662,95.9912,95.7322,95.8036,18516.0
2021-02-05 13:20:00,107.25,107.39,107.14,107.3,33642.0,95.7858,95.9108,95.6875,95.8304,33642.0
2021-02-05 13:30:00,107.28,107.33,107.2,107.27,15869.0,95.8126,95.8572,95.7411,95.8036,15869.0
2021-02-05 13:40:00,107.27,107.27,107.03,107.03,26755.0,95.8036,95.8036,95.5893,95.5893,26755.0
2021-02-05 13:50:00,107.03,107.28,106.99,107.23,23189.0,95.5893,95.8126,95.5536,95.7679,23189.0
2021-02-05 14:00:00,107.26,107.27,107.11,107.14,20318.0,95.7947,95.8036,95.6607,95.6875,20318.0
2021-02-05 14:10:00,107.16,107.23,106.96,107.0,38100.0,95.7054,95.7679,95.5268,95.5625,38100.0
2021-02-05 14:20:00,106.98,107.05,106.94,106.97,30182.0,95.5446,95.6072,95.5089,95.5357,30182.0
2021-02-05 14:30:00,106.97,106.99,106.62,106.64,24532.0,95.5357,95.5536,95.2231,95.241,24532.0
2021-02-05 14:40:00,106.62,106.69,106.57,106.64,20726.0,95.2231,95.2856,95.1785,95.241,20726.0
2021-02-05 14:50:00,106.61,106.7,106.54,106.7,20839.0,95.2142,95.2946,95.1517,95.2946,20839.0
2021-02-05 15:00:00,106.69,106.92,106.65,106.83,22522.0,95.2856,95.4911,95.2499,95.4107,22522.0
2021-02-05 15:10:00,106.85,106.9,106.77,106.85,19904.0,95.4285,95.4732,95.3571,95.4285,19904.0
2021-02-05 15:20:00,106.84,106.93,106.81,106.92,21950.0,95.4196,95.5,95.3928,95.4911,21950.0
2021-02-05 15:30:00,106.9,106.97,106.77,106.94,29842.0,95.4732,95.5357,95.3571,95.5089,29842.0
2021-02-05 15:40:00,106.94,107.21,106.85,107.0,46394.0,95.5089,95.7501,95.4285,95.5625,46394.0
2021-02-05 15:50:00,106.99,107.11,106.82,106.95,135108.0,95.5536,95.6607,95.4017,95.5178,135108.0
2021-02-08 09:30:00,107.0,107.43,106.98,107.0,35365.0,95.5625,95.9465,95.5446,95.5625,35365.0
2021-02-08 09:40:00,106.98,107.24,106.77,107.16,21740.0,95.5446,95.7769,95.3571,95.7054,21740.0
2021-02-08 09:50:00,107.18,107.19,106.79,106.91,26755.0,95.7233,95.7322,95.375,95.4821,26755.0
2021-02-08 10:00:00,106.9,107.0,106.0,106.0,97606.0,95.4732,95.5625,94.6694,94.6694,97606.0
2021-02-08 10:10:00,106.03,106.68,105.95,106.6,37913.0,94.6962,95.2767,94.6247,95.2053,37913.0
2021-02-08 10:20:00,106.61,107.18,106.61,107.01,28748.0,95.2142,95.7233,95.2142,95.5714,28748.0
2021-02-08 10:30:00,107.02,107.22,106.96,107.11,16833.0,95.5804,95.759,95.5268,95.6607,16833.0
2021-02-08 10:40:00,107.11,107.15,106.94,107.05,41524.0,95.6607,95.6965,95.5089,95.6072,41524.0
2021-02-08 10:50:00,107.07,107.12,106.92,107.0,56687.0,95.625,95.6697,95.4911,95.5625,56687.0
2021-02-08 11:00:00,107.08,107.11,106.67,106.72,13786.0,95.634,95.6607,95.2678,95.3124,13786.0
2021-02-08 11:10:00,106.75,107.0,106.72,106.94,18346.0,95.3392,95.5625,95.3124,95.5089,18346.0
2021-02-08 11:20:00,106.91,107.17,106.88,107.05,23128.0,95.4821,95.7143,95.4553,95.6072,23128.0
2021-02-08 11:30:00,107.06,107.14,106.98,107.06,29979.0,95.6161,95.6875,95.5446,95.6161,29979.0
2021-02-08 11:40:00,107.09,107.25,107.02,107.22,34409.0,95.6429,95.7858,95.5804,95.759,34409.0
2021-02-08 11:50:00,107.23,107.29,107.02,107.06,23912.0,95.7679,95.8215,95.5804,95.6161,23912.0
2021-02-08 12:00:00,107.08,107.22,107.03,107.13,14756.0,95.634,95.759,95.5893,95.6786,14756.0
2021-02-08 12:10:00,107.12,107.14,106.96,107.0,11024.0,95.6697,95.6875,95.5268,95.5625,11024.0
2021-02-08 12:20:00,107.0,107.06,106.95,107.01,25855.0,95.5625,95.6161,95.5178,95.5714,25855.0
2021-02-08 12:30:00,107.01,107.08,106.98,107.05,16431.0,95.5714,95.634,95.5446,95.6072,16431.0
2021-02-08 12:40:00,107.07,107.07,106.98,106.98,9165.0,95.625,95.625,95.5446,95.5446,9165.0
2021-02-08 12:50:00,107.01,107.1,106.99,107.08,25009.0,95.5714,95.6518,95.5536,95.634,25009.0
2021-02-08 13:00:00,107.07,107.07,106.78,106.8,32812.0,95.625,95.625,95.366,95.3839,32812.0
2021-02-08 13:10:00,106.81,107.01,106.81,106.95,10016.0,95.3928,95.5714,95.3928,95.5178,10016.0
2021-02-08 13:20:00,106.94,106.95,106.79,106.82,17490.0,95.5089,95.5178,95.375,95.4017,17490.0
2021-02-08 13:30:00,106.83,106.92,106.82,106.87,16097.0,95.4107,95.4911,95.4017,95.4464,16097.0
2021-02-08 13:40:00,106.85,106.92,106.83,106.89,10309.0,95.4285,95.4911,95.4107,95.4643,10309.0
2021-02-08 13:50:00,106.88,106.91,106.74,106.83,26584.0,95.4553,95.4821,95.3303,95.4107,26584.0
2021-02-08 14:00:00,106.83,106.87,106.78,106.81,13512.0,95.4107,95.4464,95.366,95.3928,13512.0
2021-02-08 14:10:00,106.81,106.83,106.78,106.8,14434.0,95.3928,95.4107,95.366,95.3839,14434.0
2021-02-08 14:20:00,106.8,106.85,106.75,106.82,53159.0,95.3839,95.4285,95.3392,95.4017,53159.0
2021-02-08 14:30:00,106.83,106.93,106.8,106.85,23606.0,95.4107,95.5,95.3839,95.4285,23606.0
2021-02-08 14:40:00,106.86,106.87,106.69,106.79,48842.0,95.4375,95.4464,95.2856,95.375,48842.0
2021-02-08 14:50:00,106.79,106.92,106.74,106.87,16989.0,95.375,95.4911,95.3303,95.4464,16989.0
2021-02-08 15:00:00,106.9,106.98,106.87,106.92,16287.0,95.4732,95.5446,95.4464,95.4911,16287.0
2021-02-08 15:10:00,106.94,106.99,106.9,106.94,9676.0,95.5089,95.5536,95.4732,95.5089,9676.0
2021-02-08 15:20:00,106.93,107.36,106.93,107.36,48584.0,95.5,95.884,95.5,95.884,48584.0
2021-02-08 15:30:00,107.38,107.46,106.97,106.99,58403.0,95.9019,95.9733,95.5357,95.5536,58403.0
2021-02-08 15:40:00,106.98,107.21,106.92,107.2,74439.0,95.5446,95.7501,95.4911,95.7411,74439.0
2021-02-08 15:50:00,107.2,107.42,107.07,107.33,171594.0,95.7411,95.9376,95.625,95.8572,171594.0
2021-02-09 09:30:00,107.48,107.72,107.36,107.69,39269.0,95.9912,96.2055,95.884,96.1787,39269.0
2021-02-09 09:40:00,107.63,107.98,107.61,107.95,24233.0,96.1252,96.4378,96.1073,96.411,24233.0
2021-02-09 09:50:00,107.95,107.99,107.71,107.72,15230.0,96.411,96.4467,96.1966,96.2055,15230.0
2021-02-09 10:00:00,107.73,107.84,107.34,107.34,22032.0,96.2145,96.3127,95.8662,95.8662,22032.0
2021-02-09 10:10:00,107.37,107.8,107.32,107.58,27942.0,95.893,96.277,95.8483,96.0805,27942.0
2021-02-09 10:20:00,107.61,107.66,107.5,107.55,18465.0,96.1073,96.152,96.0091,96.0537,18465.0
2021-02-09 10:30:00,107.55,107.55,107.27,107.4,12065.0,96.0537,96.0537,95.8036,95.9197,12065.0
2021-02-09 10:40:00,107.45,107.55,107.42,107.52,16271.0,95.9644,96.0537,95.9376,96.0269,16271.0
2021-02-09 10:50:00,107.47,107.55,107.4,107.55,13562.0,95.9823,96.0537,95.9197,96.0537,13562.0
2021-02-09 11:00:00,107.53,107.62,107.5,107.6,10598.0,96.0359,96.1162,96.0091,96.0984,10598.0
2021-02-09 11:10:00,107.61,107.76,107.57,107.72,12881.0,96.1073,96.2413,96.0716,96.2055,12881.0
2021-02-09 11:20:00,107.72,107.82,107.66,107.71,7870.0,96.2055,96.2949,96.152,96.1966,7870.0
2021-02-09 11:30:00,107.72,107.89,107.68,107.89,9712.0,96.2055,96.3574,96.1698,96.3574,9712.0
2021-02-09 11:40:00,107.87,107.87,107.7,107.76,7512.0,96.3395,96.3395,96.1877,96.2413,7512.0
2021-02-09 11:50:00,107.81,107.82,107.65,107.67,10186.0,96.2859,96.2949,96.143,96.1609,10186.0
2021-02-09 12:00:00,107.69,108.05,107.69,107.98,17873.0,96.1787,96.5003,96.1787,96.4378,17873.0
2021-02-09 12:10:00,108.02,108.05,107.88,107.97,8742.0,96.4735,96.5003,96.3484,96.4288,8742.0
2021-02-09 12:20:00,107.99,108.15,107.97,108.04,23480.0,96.4467,96.5896,96.4288,96.4913,23480.0
2021-02-09 12:30:00,108.03,108.06,107.95,107.95,15581.0,96.4824,96.5092,96.411,96.411,15581.0
2021-02-09 12:40:00,107.97,108.07,107.8,107.83,21619.0,96.4288,96.5181,96.277,96.3038,21619.0
2021-02-09 12:50:00,107.85,107.98,107.83,107.9,8356.0,96.3216,96.4378,96.3038,96.3663,8356.0
2021-02-09 13:00:00,107.93,107.99,107.79,107.83,10916.0,96.3931,96.4467,96.2681,96.3038,10916.0
2021-02-09 13:10:00,107.8,107.91,107.79,107.86,5967.0,96.277,96.3752,96.2681,96.3306,5967.0
2021-02-09 13:20:00,107.87,107.92,107.8,107.8,7562.0,96.3395,96.3842,96.277,96.277,7562.0
2021-02-09 13:30:00,107.82,107.87,107.77,107.82,10966.0,96.2949,96.3395,96.2502,96.2949,10966.0
2021-02-09 13:40:00,107.84,108.04,107.82,108.04,16013.0,96.3127,96.4913,96.2949,96.4913,16013.0
2021-02-09 13:50:00,108.02,108.12,107.95,107.98,20417.0,96.4735,96.5628,96.411,96.4378,20417.0
2021-02-09 14:00:00,108.0,108.09,107.95,108.06,10010.0,96.4556,96.536,96.411,96.5092,10010.0
2021-02-09 14:10:00,108.07,108.14,107.99,108.13,10127.0,96.5181,96.5806,96.4467,96.5717,10127.0
2021-02-09 14:20:00,108.15,108.31,108.07,108.31,10119.0,96.5896,96.7325,96.5181,96.7325,10119.0
2021-02-09 14:30:00,108.3,108.36,108.25,108.32,11796.0,96.7235,96.7771,96.6789,96.7414,11796.0
2021-02-09 14:40:00,108.36,108.49,108.36,108.4,11687.0,96.7771,96.8932,96.7771,96.8129,11687.0
2021-02-09 14:50:00,108.4,108.42,108.25,108.29,14707.0,96.8129,96.8307,96.6789,96.7146,14707.0
2021-02-09 15:00:00,108.27,108.29,108.11,108.2,12869.0,96.6968,96.7146,96.5539,96.6342,12869.0
2021-02-09 15:10:00,108.18,108.33,108.18,108.2,11111.0,96.6164,96.7503,96.6164,96.6342,11111.0
2021-02-09 15:20:00,108.2,108.22,108.01,108.08,26611.0,96.6342,96.6521,96.4645,96.5271,26611.0
2021-02-09 15:30:00,108.11,108.19,108.03,108.15,17896.0,96.5539,96.6253,96.4824,96.5896,17896.0
2021-02-09 15:40:00,108.13,108.16,107.98,108.03,21372.0,96.5717,96.5985,96.4378,96.4824,21372.0
2021-02-09 15:50:00,108.03,108.04,107.76,107.9,73175.0,96.4824,96.4913,96.2413,96.3663,73175.0
2021-02-10 09:30:00,107.6,107.85,106.66,107.34,62298.0,96.0984,96.3216,95.2588,95.8662,62298.0
2021-02-10 09:40:00,107.28,107.55,107.08,107.21,17154.0,95.8126,96.0537,95.634,95.7501,17154.0
2021-02-10 09:50:00,107.25,107.3,107.05,107.14,13011.0,95.7858,95.8304,95.6072,95.6875,13011.0
2021-02-10 10:00:00,107.15,107.16,106.84,106.93,14094.0,95.6965,95.7054,95.4196,95.5,14094.0
2021-02-10 10:10:00,106.99,107.02,106.61,106.61,18751.0,95.5536,95.5804,95.2142,95.2142,18751.0
2021-02-10 10:20:00,106.6,106.85,106.58,106.61,15110.0,95.2053,95.4285,95.1874,95.2142,15110.0
2021-02-10 10:30:00,106.66,106.66,106.35,106.35,21925.0,95.2588,95.2588,94.982,94.982,21925.0
2021-02-10 10:40:00,106.35,106.99,106.34,106.96,34409.0,94.982,95.5536,94.9731,95.5268,34409.0
2021-02-10 10:50:00,106.96,107.06,106.83,107.06,32195.0,95.5268,95.6161,95.4107,95.6161,32195.0
2021-02-10 11:00:00,107.14,107.41,107.14,107.24,12354.0,95.6875,95.9287,95.6875,95.7769,12354.0
2021-02-10 11:10:00,107.17,107.58,107.15,107.4,17594.0,95.7143,96.0805,95.6965,95.9197,17594.0
2021-02-10 11:20:00,107.39,107.39,107.19,107.23,10494.0,95.9108,95.9108,95.7322,95.7679,10494.0
2021-02-10 11:30:00,107.24,107.24,107.0,107.07,6685.0,95.7769,95.7769,95.5625,95.625,6685.0
2021-02-10 11:40:00,107.09,107.09,106.92,107.01,9958.0,95.6429,95.6429,95.4911,95.5714,9958.0
2021-02-10 11:50:00,107.05,107.05,106.76,106.88,9916.0,95.6072,95.6072,95.3482,95.4553,9916.0
2021-02-10 12:00:00,106.87,106.87,106.42,106.54,16379.0,95.4464,95.4464,95.0445,95.1517,16379.0
2021-02-10 12:10:00,106.54,106.71,106.36,106.51,20568.0,95.1517,95.3035,94.9909,95.1249,20568.0
2021-02-10 12:20:00,106.51,106.61,106.42,106.61,5653.0,95.1249,95.2142,95.0445,95.2142,5653.0
2021-02-10 12:30:00,106.61,106.65,106.49,106.56,11482.0,95.2142,95.2499,95.107,95.1695,11482.0
2021-02-10 12:40:00,106.56,106.78,106.54,106.77,7057.0,95.1695,95.366,95.1517,95.3571,7057.0
2021-02-10 12:50:00,106.72,106.86,106.67,106.67,20682.0,95.3124,95.4375,95.2678,95.2678,20682.0
2021-02-10 13:00:00,106.65,106.72,106.53,106.63,12797.0,95.2499,95.3124,95.1427,95.2321,12797.0
2021-02-10 13:10:00,106.63,106.63,106.22,106.26,39195.0,95.2321,95.2321,94.8659,94.9016,39195.0
2021-02-10 13:20:00,106.26,106.26,105.95,106.14,37702.0,94.9016,94.9016,94.6247,94.7944,37702.0
2021-02-10 13:30:00,106.13,106.32,106.11,106.26,66779.0,94.7855,94.9552,94.7676,94.9016,66779.0
2021-02-10 13:40:00,106.23,106.25,105.99,106.06,19673.0,94.8748,94.8927,94.6605,94.723,19673.0
2021-02-10 13:50:00,106.02,106.15,105.97,106.0,13123.0,94.6873,94.8034,94.6426,94.6694,13123.0
2021-02-10 14:00:00,106.04,106.13,105.95,106.08,20788.0,94.7051,94.7855,94.6247,94.7408,20788.0
2021-02-10 14:10:00,106.07,106.09,105.92,105.97,19168.0,94.7319,94.7498,94.5979,94.6426,19168.0
2021-02-10 14:20:00,105.98,106.11,105.95,106.08,18726.0,94.6515,94.7676,94.6247,94.7408,18726.0
2021-02-10 14:30:00,106.08,106.27,106.02,106.04,15162.0,94.7408,94.9105,94.6873,94.7051,15162.0
2021-02-10 14:40:00,106.04,106.08,106.0,106.05,14741.0,94.7051,94.7408,94.6694,94.7141,14741.0
2021-02-10 14:50:00,106.05,106.15,105.97,106.13,12393.0,94.7141,94.8034,94.6426,94.7855,12393.0
2021-02-10 15:00:00,106.16,106.17,106.02,106.03,36660.0,94.8123,94.8212,94.6873,94.6962,36660.0
2021-02-10 15:10:00,106.06,106.12,105.99,106.06,23802.0,94.723,94.7766,94.6605,94.723,23802.0
2021-02-10 15:20:00,106.04,106.06,105.88,105.92,23368.0,94.7051,94.723,94.5622,94.5979,23368.0
2021-02-10 15:30:00,105.92,105.92,105.67,105.7,38489.0,94.5979,94.5979,94.3747,94.4015,38489.0
2021-02-10 15:40:00,105.7,105.86,105.58,105.6,49127.0,94.4015,94.5444,94.2943,94.3122,49127.0
2021-02-10 15:50:00,105.57,105.79,105.37,105.58,179804.0,94.2854,94.4818,94.1067,94.2943,179804.0
2021-02-11 09:30:00,105.0,105.62,104.11,104.74,117110.0,93.7763,94.33,92.9814,93.5441,117110.0
2021-02-11 09:40:00,104.73,105.05,104.46,104.6,58359.0,93.5352,93.8209,93.294,93.419,58359.0
2021-02-11 09:50:00,104.71,105.37,104.59,105.04,38462.0,93.5173,94.1067,93.4101,93.812,38462.0
2021-02-11 10:00:00,105.03,105.3,104.86,104.92,28024.0,93.8031,94.0442,93.6513,93.7048,28024.0
2021-02-11 10:10:00,104.88,105.41,104.74,105.15,67180.0,93.6691,94.1425,93.5441,93.9103,67180.0
2021-02-11 10:20:00,105.15,105.15,104.7,104.84,58179.0,93.9103,93.9103,93.5084,93.6334,58179.0
2021-02-11 10:30:00,104.89,105.11,104.72,104.97,24664.0,93.678,93.8745,93.5262,93.7495,24664.0
2021-02-11 10:40:00,104.96,105.03,104.51,104.51,63109.0,93.7406,93.8031,93.3387,93.3387,63109.0
2021-02-11 10:50:00,104.51,104.66,104.09,104.14,47659.0,93.3387,93.4726,92.9636,93.0082,47659.0
2021-02-11 11:00:00,104.11,104.19,103.75,103.88,43477.0,92.9814,93.0529,92.6599,92.776,43477.0
2021-02-11 11:10:00,103.91,104.05,103.72,103.86,34051.0,92.8028,92.9278,92.6331,92.7581,34051.0
2021-02-11 11:20:00,103.85,104.08,103.72,104.01,36406.0,92.7492,92.9546,92.6331,92.8921,36406.0
2021-02-11 11:30:00,104.09,104.11,103.97,104.01,22879.0,92.9636,92.9814,92.8564,92.8921,22879.0
2021-02-11 11:40:00,104.06,104.15,103.84,104.03,21202.0,92.9368,93.0171,92.7403,92.91,21202.0
2021-02-11 11:50:00,103.97,104.02,103.66,103.74,36606.0,92.8564,92.901,92.5795,92.651,36606.0
2021-02-11 12:00:00,103.73,103.94,103.45,103.46,32363.0,92.642,92.8296,92.392,92.4009,32363.0
2021-02-11 12:10:00,103.45,103.65,103.36,103.46,26215.0,92.392,92.5706,92.3116,92.4009,26215.0
2021-02-11 12:20:00,103.47,103.71,103.43,103.68,20607.0,92.4098,92.6242,92.3741,92.5974,20607.0
2021-02-11 12:30:00,103.71,103.81,103.64,103.65,18355.0,92.6242,92.7135,92.5617,92.5706,18355.0
2021-02-11 12:40:00,103.63,103.67,103.42,103.54,22707.0,92.5527,92.5885,92.3652,92.4724,22707.0
2021-02-11 12:50:00,103.54,103.61,103.43,103.6,18037.0,92.4724,92.5349,92.3741,92.5259,18037.0
2021-02-11 13:00:00,103.6,103.66,103.42,103.47,18359.0,92.5259,92.5795,92.3652,92.4098,18359.0
2021-02-11 13:10:00,103.42,103.56,103.35,103.51,20373.0,92.3652,92.4902,92.3027,92.4456,20373.0
2021-02-11 13:20:00,103.55,103.66,103.54,103.57,17600.0,92.4813,92.5795,92.4724,92.4991,17600.0
2021-02-11 13:30:00,103.57,103.7,103.42,103.7,35831.0,92.4991,92.6153,92.3652,92.6153,35831.0
2021-02-11 13:40:00,103.7,103.77,103.5,103.5,19206.0,92.6153,92.6778,92.4366,92.4366,19206.0
2021-02-11 13:50:00,103.53,103.61,103.52,103.56,16962.0,92.4634,92.5349,92.4545,92.4902,16962.0
2021-02-11 14:00:00,103.58,103.79,103.44,103.7,34265.0,92.5081,92.6956,92.383,92.6153,34265.0
2021-02-11 14:10:00,103.72,103.74,103.56,103.69,27984.0,92.6331,92.651,92.4902,92.6063,27984.0
2021-02-11 14:20:00,103.69,103.74,103.48,103.5,28188.0,92.6063,92.651,92.4188,92.4366,28188.0
2021-02-11 14:30:00,103.54,103.8,103.51,103.73,25246.0,92.4724,92.7046,92.4456,92.642,25246.0
2021-02-11 14:40:00,103.74,103.76,103.61,103.69,18307.0,92.651,92.6688,92.5349,92.6063,18307.0
2021-02-11 14:50:00,103.66,104.13,103.62,104.05,37680.0,92.5795,92.9993,92.5438,92.9278,37680.0
2021-02-11 15:00:00,104.05,104.25,103.96,104.12,22542.0,92.9278,93.1065,92.8475,92.9904,22542.0
2021-02-11 15:10:00,104.14,104.14,104.01,104.06,25061.0,93.0082,93.0082,92.8921,92.9368,25061.0
2021-02-11 15:20:00,104.07,104.26,104.06,104.08,34796.0,92.9457,93.1154,92.9368,92.9546,34796.0
2021-02-11 15:30:00,104.09,104.23,104.08,104.2,34742.0,92.9636,93.0886,92.9546,93.0618,34742.0
2021-02-11 15:40:00,104.2,104.34,104.18,104.19,52794.0,93.0618,93.1868,93.0439,93.0529,52794.0
2021-02-11 15:50:00,104.19,104.56,104.13,104.47,124271.0,93.0529,93.3833,92.9993,93.3029,124271.0
2021-02-12 09:30:00,104.12,104.79,104.1,104.7,38474.0,92.9904,93.5887,92.9725,93.5084,38474.0
2021-02-12 09:40:00,104.69,104.91,104.69,104.89,19171.0,93.4994,93.6959,93.4994,93.678,19171.0
2021-02-12 09:50:00,104.89,104.89,104.52,104.67,22131.0,93.678,93.678,93.3476,93.4816,22131.0
2021-02-12 10:00:00,104.66,105.06,104.53,105.05,25942.0,93.4726,93.8299,93.3565,93.8209,25942.0
2021-02-12 10:10:00,105.04,105.12,104.83,105.04,37027.0,93.812,93.8835,93.6245,93.812,37027.0
2021-02-12 10:20:00,105.03,105.03,104.75,104.81,14977.0,93.8031,93.8031,93.553,93.6066,14977.0
2021-02-12 10:30:00,104.83,104.99,104.58,104.93,17389.0,93.6245,93.7674,93.4012,93.7138,17389.0
2021-02-12 10:40:00,104.96,104.98,104.76,104.77,12079.0,93.7406,93.7584,93.5619,93.5709,12079.0
2021-02-12 10:50:00,104.75,104.98,104.68,104.98,14705.0,93.553,93.7584,93.4905,93.7584,14705.0
2021-02-12 11:00:00,104.97,104.97,104.66,104.77,14253.0,93.7495,93.7495,93.4726,93.5709,14253.0
2021-02-12 11:10:00,104.77,104.77,104.47,104.52,15759.0,93.5709,93.5709,93.3029,93.3476,15759.0
2021-02-12 11:20:00,104.55,104.72,104.53,104.6,13440.0,93.3744,93.5262,93.3565,93.419,13440.0
2021-02-12 11:30:00,104.63,104.66,104.44,104.45,13909.0,93.4458,93.4726,93.2761,93.2851,13909.0
2021-02-12 11:40:00,104.42,104.66,104.4,104.56,8948.0,93.2583,93.4726,93.2404,93.3833,8948.0
2021-02-12 11:50:00,104.56,104.58,104.45,104.48,13529.0,93.3833,93.4012,93.2851,93.3119,13529.0
2021-02-12 12:00:00,104.48,104.52,104.39,104.39,10456.0,93.3119,93.3476,93.2315,93.2315,10456.0
2021-02-12 12:10:00,104.39,104.39,104.23,104.34,13240.0,93.2315,93.2315,93.0886,93.1868,13240.0
2021-02-12 12:20:00,104.34,104.34,104.16,104.16,10551.0,93.1868,93.1868,93.0261,93.0261,10551.0
2021-02-12 12:30:00,104.16,104.18,104.01,104.11,11261.0,93.0261,93.0439,92.8921,92.9814,11261.0
2021-02-12 12:40:00,104.11,104.16,104.08,104.13,10657.0,92.9814,93.0261,92.9546,92.9993,10657.0
2021-02-12 12:50:00,104.12,104.12,103.9,103.97,15117.0,92.9904,92.9904,92.7939,92.8564,15117.0
2021-02-12 13:00:00,103.95,104.08,103.91,104.05,11223.0,92.8385,92.9546,92.8028,92.9278,11223.0
2021-02-12 13:10:00,104.08,104.17,103.95,103.97,14062.0,92.9546,93.035,92.8385,92.8564,14062.0
2021-02-12 13:20:00,103.95,104.13,103.91,104.04,11265.0,92.8385,92.9993,92.8028,92.9189,11265.0
2021-02-12 13:30:00,104.04,104.12,104.02,104.04,11703.0,92.9189,92.9904,92.901,92.9189,11703.0
2021-02-12 13:40:00,104.04,104.07,103.95,104.07,14538.0,92.9189,92.9457,92.8385,92.9457,14538.0
2021-02-12 13:50:00,104.05,104.07,103.89,103.89,10608.0,92.9278,92.9457,92.7849,92.7849,10608.0
2021-02-12 14:00:00,103.89,103.9,103.82,103.86,9152.0,92.7849,92.7939,92.7224,92.7581,9152.0
2021-02-12 14:10:00,103.86,103.93,103.71,103.76,12611.0,92.7581,92.8207,92.6242,92.6688,12611.0
2021-02-12 14:20:00,103.75,103.86,103.67,103.78,56883.0,92.6599,92.7581,92.5885,92.6867,56883.0
2021-02-12 14:30:00,103.76,103.79,103.57,103.63,15761.0,92.6688,92.6956,92.4991,92.5527,15761.0
2021-02-12 14:40:00,103.66,103.69,103.53,103.54,17045.0,92.5795,92.6063,92.4634,92.4724,17045.0
2021-02-12 14:50:00,103.58,103.64,103.53,103.55,16199.0,92.5081,92.5617,92.4634,92.4813,16199.0
2021-02-12 15:00:00,103.59,103.74,103.57,103.69,14822.0,92.517,92.651,92.4991,92.6063,14822.0
2021-02-12 15:10:00,103.68,103.97,103.68,103.96,18736.0,92.5974,92.8564,92.5974,92.8475,18736.0
2021-02-12 15:20:00,103.98,104.09,103.94,103.99,20981.0,92.8653,92.9636,92.8296,92.8743,20981.0
2021-02-12 15:30:00,104.02,104.31,103.97,104.22,30049.0,92.901,93.16,92.8564,93.0797,30049.0
2021-02-12 15:40:00,104.22,104.36,104.2,104.34,22087.0,93.0797,93.2047,93.0618,93.1868,22087.0
2021-02-12 15:50:00,104.4,104.51,104.28,104.44,104723.0,93.2404,93.3387,93.1333,93.2761,104723.0
2021-02-16 09:30:00,105.0,105.0,104.12,104.43,102758.0,93.7763,93.7763,92.9904,93.2672,102758.0
2021-02-16 09:40:00,104.43,104.88,104.41,104.67,69519.0,93.2672,93.6691,93.2494,93.4816,69519.0
2021-02-16 09:50:00,104.65,104.68,103.91,103.94,33594.0,93.4637,93.4905,92.8028,92.8296,33594.0
2021-02-16 10:00:00,103.93,104.0,103.64,103.88,26493.0,92.8207,92.8832,92.5617,92.776,26493.0
2021-02-16 10:10:00,103.89,103.89,103.57,103.75,29023.0,92.7849,92.7849,92.4991,92.6599,29023.0
2021-02-16 10:20:00,103.75,103.79,103.37,103.66,26747.0,92.6599,92.6956,92.3205,92.5795,26747.0
2021-02-16 10:30:00,103.66,103.69,103.4,103.51,31458.0,92.5795,92.6063,92.3473,92.4456,31458.0
2021-02-16 10:40:00,103.54,103.59,103.2,103.22,29035.0,92.4724,92.517,92.1687,92.1866,29035.0
2021-02-16 10:50:00,103.27,103.6,103.14,103.59,43956.0,92.2312,92.5259,92.1151,92.517,43956.0
2021-02-16 11:00:00,103.59,103.68,103.44,103.47,24991.0,92.517,92.5974,92.383,92.4098,24991.0
2021-02-16 11:10:00,103.49,103.58,103.35,103.55,23533.0,92.4277,92.5081,92.3027,92.4813,23533.0
2021-02-16 11:20:00,103.55,103.67,103.45,103.6,37049.0,92.4813,92.5885,92.392,92.5259,37049.0
2021-02-16 11:30:00,103.57,103.7,103.48,103.64,24321.0,92.4991,92.6153,92.4188,92.5617,24321.0
2021-02-16 11:40:00,103.63,103.66,103.47,103.48,26959.0,92.5527,92.5795,92.4098,92.4188,26959.0
2021-02-16 11:50:00,103.45,103.89,103.44,103.81,29872.0,92.392,92.7849,92.383,92.7135,29872.0
2021-02-16 12:00:00,103.8,104.17,103.75,104.15,26322.0,92.7046,93.035,92.6599,93.0171,26322.0
2021-02-16 12:10:00,104.16,104.33,103.97,104.16,20172.0,93.0261,93.1779,92.8564,93.0261,20172.0
2021-02-16 12:20:00,104.13,104.13,103.73,103.73,21380.0,92.9993,92.9993,92.642,92.642,21380.0
2021-02-16 12:30:00,103.73,103.88,103.67,103.8,20342.0,92.642,92.776,92.5885,92.7046,20342.0
2021-02-16 12:40:00,103.8,103.86,103.71,103.78,31406.0,92.7046,92.7581,92.6242,92.6867,31406.0
2021-02-16 12:50:00,103.79,103.82,103.53,103.54,25388.0,92.6956,92.7224,92.4634,92.4724,25388.0
2021-02-16 13:00:00,103.5,103.56,103.42,103.48,21404.0,92.4366,92.4902,92.3652,92.4188,21404.0
2021-02-16 13:10:00,103.47,103.64,103.41,103.42,17699.0,92.4098,92.5617,92.3562,92.3652,17699.0
2021-02-16 13:20:00,103.44,103.58,103.44,103.53,14424.0,92.383,92.5081,92.383,92.4634,14424.0
2021-02-16 13:30:00,103.54,103.81,103.54,103.77,16858.0,92.4724,92.7135,92.4724,92.6778,16858.0
2021-02-16 13:40:00,103.78,103.78,103.57,103.69,18725.0,92.6867,92.6867,92.4991,92.6063,18725.0
2021-02-16 13:50:00,103.69,103.69,103.52,103.57,24742.0,92.6063,92.6063,92.4545,92.4991,24742.0
2021-02-16 14:00:00,103.58,103.61,103.47,103.59,28348.0,92.5081,92.5349,92.4098,92.517,28348.0
2021-02-16 14:10:00,103.59,103.71,103.54,103.66,18689.0,92.517,92.6242,92.4724,92.5795,18689.0
2021-02-16 14:20:00,103.68,103.89,103.62,103.88,19863.0,92.5974,92.7849,92.5438,92.776,19863.0
2021-02-16 14:30:00,103.88,103.9,103.68,103.74,21569.0,92.776,92.7939,92.5974,92.651,21569.0
2021-02-16 14:40:00,103.74,103.74,103.54,103.57,18157.0,92.651,92.651,92.4724,92.4991,18157.0
2021-02-16 14:50:00,103.55,103.64,103.48,103.64,28103.0,92.4813,92.5617,92.4188,92.5617,28103.0
2021-02-16 15:00:00,103.64,103.73,103.57,103.73,25605.0,92.5617,92.642,92.4991,92.642,25605.0
2021-02-16 15:10:00,103.72,103.72,103.53,103.59,55162.0,92.6331,92.6331,92.4634,92.517,55162.0
2021-02-16 15:20:00,103.58,103.6,103.26,103.33,58852.0,92.5081,92.5259,92.2223,92.2848,58852.0
2021-02-16 15:30:00,103.31,103.52,103.24,103.34,40175.0,92.2669,92.4545,92.2044,92.2937,40175.0
2021-02-16 15:40:00,103.33,103.41,103.25,103.32,53391.0,92.2848,92.3562,92.2134,92.2759,53391.0
2021-02-16 15:50:00,103.34,103.37,103.09,103.22,146408.0,92.2937,92.3205,92.0705,92.1866,146408.0
2021-02-17 09:30:00,102.93,103.13,102.54,102.97,82183.0,91.9276,92.1062,91.5792,91.9633,82183.0
2021-02-17 09:40:00,103.02,103.55,102.96,103.18,43009.0,92.0079,92.4813,91.9544,92.1508,43009.0
2021-02-17 09:50:00,103.17,103.22,102.72,102.72,44925.0,92.1419,92.1866,91.74,91.74,44925.0
2021-02-17 10:00:00,102.77,103.03,102.65,102.75,60082.0,91.7847,92.0169,91.6775,91.7668,60082.0
2021-02-17 10:10:00,102.79,102.83,102.55,102.83,113573.0,91.8025,91.8382,91.5882,91.8382,113573.0
2021-02-17 10:20:00,102.89,103.8,102.89,103.64,68776.0,91.8918,92.7046,91.8918,92.5617,68776.0
2021-02-17 10:30:00,103.66,104.27,103.65,104.26,80735.0,92.5795,93.1243,92.5706,93.1154,80735.0
2021-02-17 10:40:00,104.2,104.2,103.82,104.13,29053.0,93.0618,93.0618,92.7224,92.9993,29053.0
2021-02-17 10:50:00,104.17,104.26,103.83,103.89,33697.0,93.035,93.1154,92.7314,92.7849,33697.0
2021-02-17 11:00:00,103.88,103.89,103.55,103.72,26639.0,92.776,92.7849,92.4813,92.6331,26639.0
2021-02-17 11:10:00,103.69,104.27,103.57,104.27,51402.0,92.6063,93.1243,92.4991,93.1243,51402.0
2021-02-17 11:20:00,104.26,104.55,104.23,104.46,18599.0,93.1154,93.3744,93.0886,93.294,18599.0
2021-02-17 11:30:00,104.46,104.85,104.44,104.83,34238.0,93.294,93.6423,93.2761,93.6245,34238.0
2021-02-17 11:40:00,104.84,105.04,104.75,104.82,34637.0,93.6334,93.812,93.553,93.6155,34637.0
2021-02-17 11:50:00,104.84,104.93,104.71,104.86,19253.0,93.6334,93.7138,93.5173,93.6513,19253.0
2021-02-17 12:00:00,104.86,104.91,104.71,104.83,19610.0,93.6513,93.6959,93.5173,93.6245,19610.0
2021-02-17 12:10:00,104.79,104.82,104.58,104.69,30909.0,93.5887,93.6155,93.4012,93.4994,30909.0
2021-02-17 12:20:00,104.66,104.72,104.6,104.72,19410.0,93.4726,93.5262,93.419,93.5262,19410.0
2021-02-17 12:30:00,104.74,104.83,104.61,104.82,15443.0,93.5441,93.6245,93.428,93.6155,15443.0
2021-02-17 12:40:00,104.8,104.88,104.71,104.71,13005.0,93.5977,93.6691,93.5173,93.5173,13005.0
2021-02-17 12:50:00,104.71,104.81,104.66,104.73,12818.0,93.5173,93.6066,93.4726,93.5352,12818.0
2021-02-17 13:00:00,104.77,104.88,104.68,104.87,18894.0,93.5709,93.6691,93.4905,93.6602,18894.0
2021-02-17 13:10:00,104.86,105.01,104.86,104.98,19403.0,93.6513,93.7852,93.6513,93.7584,19403.0
2021-02-17 13:20:00,104.99,105.06,104.96,105.03,25337.0,93.7674,93.8299,93.7406,93.8031,25337.0
2021-02-17 13:30:00,105.03,105.09,105.01,105.02,26368.0,93.8031,93.8567,93.7852,93.7942,26368.0
2021-02-17 13:40:00,105.0,105.02,104.64,104.67,24580.0,93.7763,93.7942,93.4548,93.4816,24580.0
2021-02-17 13:50:00,104.69,104.81,104.68,104.72,19676.0,93.4994,93.6066,93.4905,93.5262,19676.0
2021-02-17 14:00:00,104.72,104.78,104.63,104.63,25234.0,93.5262,93.5798,93.4458,93.4458,25234.0
2021-02-17 14:10:00,104.61,104.66,104.42,104.45,23558.0,93.428,93.4726,93.2583,93.2851,23558.0
2021-02-17 14:20:00,104.45,104.57,104.42,104.56,19269.0,93.2851,93.3923,93.2583,93.3833,19269.0
2021-02-17 14:30:00,104.58,104.7,104.51,104.61,19648.0,93.4012,93.5084,93.3387,93.428,19648.0
2021-02-17 14:40:00,104.62,104.72,104.57,104.61,27762.0,93.4369,93.5262,93.3923,93.428,27762.0
2021-02-17 14:50:00,104.59,104.79,104.54,104.73,23525.0,93.4101,93.5887,93.3655,93.5352,23525.0
2021-02-17 15:00:00,104.69,104.85,104.65,104.83,21195.0,93.4994,93.6423,93.4637,93.6245,21195.0
2021-02-17 15:10:00,104.83,104.99,104.81,104.93,23309.0,93.6245,93.7674,93.6066,93.7138,23309.0
2021-02-17 15:20:00,104.93,104.95,104.66,104.67,34859.0,93.7138,93.7316,93.4726,93.4816,34859.0
2021-02-17 15:30:00,104.67,104.82,104.6,104.77,27884.0,93.4816,93.6155,93.419,93.5709,27884.0
2021-02-17 15:40:00,104.77,104.79,104.59,104.76,49858.0,93.5709,93.5887,93.4101,93.5619,49858.0
2021-02-17 15:50:00,104.78,104.9,104.7,104.86,104442.0,93.5798,93.687,93.5084,93.6513,104442.0
2021-02-18 09:30:00,104.69,104.89,104.54,104.62,35449.0,93.4994,93.678,93.3655,93.4369,35449.0
2021-02-18 09:40:00,104.67,105.01,104.15,104.88,53927.0,93.4816,93.7852,93.0171,93.6691,53927.0
2021-02-18 09:50:00,104.91,105.05,104.81,105.02,44599.0,93.6959,93.8209,93.6066,93.7942,44599.0
2021-02-18 10:00:00,104.9,105.03,104.74,104.92,28093.0,93.687,93.8031,93.5441,93.7048,28093.0
2021-02-18 10:10:00,105.0,105.02,104.79,104.89,29449.0,93.7763,93.7942,93.5887,93.678,29449.0
2021-02-18 10:20:00,104.91,104.98,104.84,104.91,23333.0,93.6959,93.7584,93.6334,93.6959,23333.0
2021-02-18 10:30:00,104.9,105.2,104.76,105.16,51110.0,93.687,93.9549,93.5619,93.9192,51110.0
2021-02-18 10:40:00,105.19,105.42,105.1,105.1,27149.0,93.946,94.1514,93.8656,93.8656,27149.0
2021-02-18 10:50:00,105.1,105.29,104.95,105.29,47618.0,93.8656,94.0353,93.7316,94.0353,47618.0
2021-02-18 11:00:00,105.29,105.44,105.18,105.31,45654.0,94.0353,94.1693,93.937,94.0532,45654.0
2021-02-18 11:10:00,105.34,105.46,105.23,105.28,35762.0,94.0799,94.1871,93.9817,94.0264,35762.0
2021-02-18 11:20:00,105.3,105.47,105.26,105.47,14328.0,94.0442,94.1961,94.0085,94.1961,14328.0
2021-02-18 11:30:00,105.44,105.46,105.09,105.11,16905.0,94.1693,94.1871,93.8567,93.8745,16905.0
2021-02-18 11:40:00,105.12,105.2,104.96,105.2,19229.0,93.8835,93.9549,93.7406,93.9549,19229.0
2021-02-18 11:50:00,105.26,105.35,105.06,105.15,15537.0,94.0085,94.0889,93.8299,93.9103,15537.0
2021-02-18 12:00:00,105.14,105.23,105.08,105.19,22574.0,93.9013,93.9817,93.8477,93.946,22574.0
2021-02-18 12:10:00,105.19,105.19,104.91,105.0,36360.0,93.946,93.946,93.6959,93.7763,36360.0
2021-02-18 12:20:00,105.02,105.03,104.91,105.01,24457.0,93.7942,93.8031,93.6959,93.7852,24457.0
2021-02-18 12:30:00,105.0,105.09,104.96,105.07,11566.0,93.7763,93.8567,93.7406,93.8388,11566.0
2021-02-18 12:40:00,105.11,105.2,105.11,105.18,10484.0,93.8745,93.9549,93.8745,93.937,10484.0
2021-02-18 12:50:00,105.18,105.34,105.11,105.32,11306.0,93.937,94.0799,93.8745,94.0621,11306.0
2021-02-18 13:00:00,105.34,105.42,105.25,105.29,16943.0,94.0799,94.1514,93.9996,94.0353,16943.0
2021-02-18 13:10:00,105.26,105.39,105.26,105.29,27786.0,94.0085,94.1246,94.0085,94.0353,27786.0
2021-02-18 13:20:00,105.29,105.5,105.23,105.28,46074.0,94.0353,94.2228,93.9817,94.0264,46074.0
2021-02-18 13:30:00,105.31,105.38,105.06,105.06,15493.0,94.0532,94.1157,93.8299,93.8299,15493.0
2021-02-18 13:40:00,105.11,105.28,105.05,105.2,25113.0,93.8745,94.0264,93.8209,93.9549,25113.0
2021-02-18 13:50:00,105.18,105.21,105.09,105.16,19148.0,93.937,93.9638,93.8567,93.9192,19148.0
2021-02-18 14:00:00,105.21,105.49,105.21,105.29,57218.0,93.9638,94.2139,93.9638,94.0353,57218.0
2021-02-18 14:10:00,105.28,105.33,105.14,105.14,14899.0,94.0264,94.071,93.9013,93.9013,14899.0
2021-02-18 14:20:00,105.14,105.27,105.08,105.26,10837.0,93.9013,94.0174,93.8477,94.0085,10837.0
2021-02-18 14:30:00,105.22,105.43,105.22,105.36,19234.0,93.9728,94.1603,93.9728,94.0978,19234.0
2021-02-18 14:40:00,105.38,105.4,105.22,105.24,16337.0,94.1157,94.1335,93.9728,93.9906,16337.0
2021-02-18 14:50:00,105.23,105.23,105.1,105.18,22780.0,93.9817,93.9817,93.8656,93.937,22780.0
2021-02-18 15:00:00,105.19,105.22,105.03,105.22,63700.0,93.946,93.9728,93.8031,93.9728,63700.0
2021-02-18 15:10:00,105.2,105.29,105.12,105.15,44012.0,93.9549,94.0353,93.8835,93.9103,44012.0
2021-02-18 15:20:00,105.14,105.24,104.89,105.0,47090.0,93.9013,93.9906,93.678,93.7763,47090.0
2021-02-18 15:30:00,105.01,105.21,105.0,105.05,42965.0,93.7852,93.9638,93.7763,93.8209,42965.0
2021-02-18 15:40:00,105.05,105.17,104.99,104.99,51830.0,93.8209,93.9281,93.7674,93.7674,51830.0
2021-02-18 15:50:00,105.01,105.15,104.99,105.1,97768.0,93.7852,93.9103,93.7674,93.8656,97768.0
2021-02-19 09:30:00,105.2,105.2,104.7,104.77,79658.0,93.9549,93.9549,93.5084,93.5709,79658.0
2021-02-19 09:40:00,104.77,104.82,104.37,104.42,34007.0,93.5709,93.6155,93.2136,93.2583,34007.0
2021-02-19 09:50:00,104.46,104.92,104.34,104.92,34026.0,93.294,93.7048,93.1868,93.7048,34026.0
2021-02-19 10:00:00,104.98,105.03,104.6,104.61,30214.0,93.7584,93.8031,93.419,93.428,30214.0
2021-02-19 10:10:00,104.61,104.61,104.09,104.09,33132.0,93.428,93.428,92.9636,92.9636,33132.0
2021-02-19 10:20:00,104.09,104.41,104.07,104.24,70574.0,92.9636,93.2494,92.9457,93.0975,70574.0
2021-02-19 10:30:00,104.24,104.29,103.86,103.98,31581.0,93.0975,93.1422,92.7581,92.8653,31581.0
2021-02-19 10:40:00,103.98,103.98,103.67,103.67,22904.0,92.8653,92.8653,92.5885,92.5885,22904.0
2021-02-19 10:50:00,103.69,103.91,103.57,103.87,21525.0,92.6063,92.8028,92.4991,92.7671,21525.0
2021-02-19 11:00:00,103.91,103.96,103.81,103.96,25410.0,92.8028,92.8475,92.7135,92.8475,25410.0
2021-02-19 11:10:00,103.94,104.43,103.93,104.37,22418.0,92.8296,93.2672,92.8207,93.2136,22418.0
2021-02-19 11:20:00,104.34,104.45,104.13,104.14,16395.0,93.1868,93.2851,92.9993,93.0082,16395.0
2021-02-19 11:30:00,104.14,104.3,104.14,104.26,13376.0,93.0082,93.1511,93.0082,93.1154,13376.0
2021-02-19 11:40:00,104.29,104.41,104.27,104.37,12482.0,93.1422,93.2494,93.1243,93.2136,12482.0
2021-02-19 11:50:00,104.4,104.44,104.31,104.33,16420.0,93.2404,93.2761,93.16,93.1779,16420.0
2021-02-19 12:00:00,104.32,104.44,104.23,104.43,10568.0,93.169,93.2761,93.0886,93.2672,10568.0
2021-02-19 12:10:00,104.46,104.54,104.4,104.46,19470.0,93.294,93.3655,93.2404,93.294,19470.0
2021-02-19 12:20:00,104.46,104.5,104.28,104.45,15485.0,93.294,93.3297,93.1333,93.2851,15485.0
2021-02-19 12:30:00,104.45,104.52,104.31,104.52,14893.0,93.2851,93.3476,93.16,93.3476,14893.0
2021-02-19 12:40:00,104.49,104.49,104.34,104.34,14858.0,93.3208,93.3208,93.1868,93.1868,14858.0
2021-02-19 12:50:00,104.36,104.36,104.19,104.19,23195.0,93.2047,93.2047,93.0529,93.0529,23195.0
2021-02-19 13:00:00,104.19,104.22,103.85,103.85,27573.0,93.0529,93.0797,92.7492,92.7492,27573.0
2021-02-19 13:10:00,103.83,103.97,103.77,103.97,42987.0,92.7314,92.8564,92.6778,92.8564,42987.0
2021-02-19 13:20:00,103.97,104.01,103.84,103.87,15343.0,92.8564,92.8921,92.7403,92.7671,15343.0
2021-02-19 13:30:00,103.88,103.97,103.61,103.66,41019.0,92.776,92.8564,92.5349,92.5795,41019.0
2021-02-19 13:40:00,103.66,104.06,103.59,104.05,34792.0,92.5795,92.9368,92.517,92.9278,34792.0
2021-02-19 13:50:00,104.05,104.17,103.92,104.05,19036.0,92.9278,93.035,92.8117,92.9278,19036.0
2021-02-19 14:00:00,104.03,104.06,103.9,103.92,28020.0,92.91,92.9368,92.7939,92.8117,28020.0
2021-02-19 14:10:00,103.92,103.96,103.83,103.9,20819.0,92.8117,92.8475,92.7314,92.7939,20819.0
2021-02-19 14:20:00,103.91,103.91,103.6,103.61,18038.0,92.8028,92.8028,92.5259,92.5349,18038.0
2021-02-19 14:30:00,103.59,103.87,103.59,103.74,30591.0,92.517,92.7671,92.517,92.651,30591.0
2021-02-19 14:40:00,103.72,103.8,103.63,103.7,23857.0,92.6331,92.7046,92.5527,92.6153,23857.0
2021-02-19 14:50:00,103.7,103.71,103.46,103.46,37309.0,92.6153,92.6242,92.4009,92.4009,37309.0
2021-02-19 15:00:00,103.44,103.58,103.3,103.38,39990.0,92.383,92.5081,92.258,92.3295,39990.0
2021-02-19 15:10:00,103.41,103.48,103.34,103.4,44832.0,92.3562,92.4188,92.2937,92.3473,44832.0
2021-02-19 15:20:00,103.39,103.73,103.36,103.72,52745.0,92.3384,92.642,92.3116,92.6331,52745.0
2021-02-19 15:30:00,103.74,103.95,103.48,103.58,119270.0,92.651,92.8385,92.4188,92.5081,119270.0
2021-02-19 15:40:00,103.58,103.66,103.41,103.56,87771.0,92.5081,92.5795,92.3562,92.4902,87771.0
2021-02-19 15:50:00,103.61,103.64,103.31,103.46,172271.0,92.5349,92.5617,92.2669,92.4009,172271.0
2021-02-22 09:30:00,103.26,103.39,102.85,103.2,26377.0,92.2223,92.3384,91.8561,92.1687,26377.0
2021-02-22 09:40:00,103.2,103.27,102.57,102.74,19585.0,92.1687,92.2312,91.606,91.7579,19585.0
2021-02-22 09:50:00,102.76,103.45,102.74,103.17,72466.0,91.7757,92.392,91.7579,92.1419,72466.0
2021-02-22 10:00:00,103.21,103.69,103.18,103.62,28428.0,92.1776,92.6063,92.1508,92.5438,28428.0
2021-02-22 10:10:00,103.61,103.75,103.38,103.52,23240.0,92.5349,92.6599,92.3295,92.4545,23240.0
2021-02-22 10:20:00,103.52,104.34,103.52,104.29,22587.0,92.4545,93.1868,92.4545,93.1422,22587.0
2021-02-22 10:30:00,104.27,104.8,104.27,104.75,43004.0,93.1243,93.5977,93.1243,93.553,43004.0
2021-02-22 10:40:00,104.71,104.76,104.42,104.53,22175.0,93.5173,93.5619,93.2583,93.3565,22175.0
2021-02-22 10:50:00,104.52,104.76,104.48,104.76,19382.0,93.3476,93.5619,93.3119,93.5619,19382.0
2021-02-22 11:00:00,104.75,105.17,104.72,105.0,59203.0,93.553,93.9281,93.5262,93.7763,59203.0
2021-02-22 11:10:00,104.99,105.04,104.64,105.03,23596.0,93.7674,93.812,93.4548,93.8031,23596.0
2021-02-22 11:20:00,105.04,105.07,104.87,105.04,33299.0,93.812,93.8388,93.6602,93.812,33299.0
2021-02-22 11:30:00,105.06,105.22,105.01,105.04,23321.0,93.8299,93.9728,93.7852,93.812,23321.0
2021-02-22 11:40:00,105.07,105.21,105.05,105.19,20240.0,93.8388,93.9638,93.8209,93.946,20240.0
2021-02-22 11:50:00,105.18,105.42,105.13,105.2,25966.0,93.937,94.1514,93.8924,93.9549,25966.0
2021-02-22 12:00:00,105.23,105.52,105.2,105.37,31964.0,93.9817,94.2407,93.9549,94.1067,31964.0
2021-02-22 12:10:00,105.39,105.66,105.3,105.53,64760.0,94.1246,94.3657,94.0442,94.2496,64760.0
2021-02-22 12:20:00,105.52,105.63,105.43,105.56,87331.0,94.2407,94.3389,94.1603,94.2764,87331.0
2021-02-22 12:30:00,105.56,105.75,105.49,105.74,26592.0,94.2764,94.4461,94.2139,94.4372,26592.0
2021-02-22 12:40:00,105.75,105.77,105.53,105.68,26868.0,94.4461,94.464,94.2496,94.3836,26868.0
2021-02-22 12:50:00,105.68,105.73,105.51,105.56,32940.0,94.3836,94.4283,94.2318,94.2764,32940.0
2021-02-22 13:00:00,105.56,105.73,105.49,105.49,57801.0,94.2764,94.4283,94.2139,94.2139,57801.0
2021-02-22 13:10:00,105.53,106.0,105.46,105.83,88340.0,94.2496,94.6694,94.1871,94.5176,88340.0
2021-02-22 13:20:00,105.86,105.87,105.66,105.75,20459.0,94.5444,94.5533,94.3657,94.4461,20459.0
2021-02-22 13:30:00,105.75,105.94,105.75,105.9,27825.0,94.4461,94.6158,94.4461,94.5801,27825.0
2021-02-22 13:40:00,105.89,105.93,105.8,105.83,40669.0,94.5712,94.6069,94.4908,94.5176,40669.0
2021-02-22 13:50:00,105.85,105.88,105.73,105.88,30290.0,94.5354,94.5622,94.4283,94.5622,30290.0
2021-02-22 14:00:00,105.94,106.25,105.9,106.18,34268.0,94.6158,94.8927,94.5801,94.8302,34268.0
2021-02-22 14:10:00,106.19,106.21,105.69,105.92,48289.0,94.8391,94.8569,94.3925,94.5979,48289.0
2021-02-22 14:20:00,105.93,106.1,105.9,106.04,23874.0,94.6069,94.7587,94.5801,94.7051,23874.0
2021-02-22 14:30:00,106.04,106.11,105.92,106.0,17386.0,94.7051,94.7676,94.5979,94.6694,17386.0
2021-02-22 14:40:00,106.0,106.03,105.91,105.92,18691.0,94.6694,94.6962,94.589,94.5979,18691.0
2021-02-22 14:50:00,105.92,106.03,105.7,105.86,25667.0,94.5979,94.6962,94.4015,94.5444,25667.0
2021-02-22 15:00:00,105.87,105.91,105.57,105.65,27223.0,94.5533,94.589,94.2854,94.3568,27223.0
2021-02-22 15:10:00,105.66,105.7,105.45,105.5,28162.0,94.3657,94.4015,94.1782,94.2228,28162.0
2021-02-22 15:20:00,105.5,105.67,105.48,105.57,26028.0,94.2228,94.3747,94.205,94.2854,26028.0
2021-02-22 15:30:00,105.56,105.63,105.46,105.53,60309.0,94.2764,94.3389,94.1871,94.2496,60309.0
2021-02-22 15:40:00,105.56,105.64,105.44,105.64,58836.0,94.2764,94.3479,94.1693,94.3479,58836.0
2021-02-22 15:50:00,105.71,105.74,105.3,105.36,137442.0,94.4104,94.4372,94.0442,94.0978,137442.0
2021-02-23 09:30:00,106.38,106.81,105.51,106.66,102450.0,95.0088,95.3928,94.2318,95.2588,102450.0
2021-02-23 09:40:00,106.67,106.8,106.34,106.66,54480.0,95.2678,95.3839,94.9731,95.2588,54480.0
2021-02-23 09:50:00,106.61,106.66,105.6,105.77,70427.0,95.2142,95.2588,94.3122,94.464,70427.0
2021-02-23 10:00:00,105.77,106.22,105.34,105.79,57669.0,94.464,94.8659,94.0799,94.4818,57669.0
2021-02-23 10:10:00,105.78,106.26,105.76,105.88,31551.0,94.4729,94.9016,94.4551,94.5622,31551.0
2021-02-23 10:20:00,105.95,106.05,105.56,105.69,26008.0,94.6247,94.7141,94.2764,94.3925,26008.0
2021-02-23 10:30:00,105.7,106.06,105.57,105.76,37755.0,94.4015,94.723,94.2854,94.4551,37755.0
2021-02-23 10:40:00,105.75,105.79,105.59,105.59,28230.0,94.4461,94.4818,94.3032,94.3032,28230.0
2021-02-23 10:50:00,105.58,106.11,105.47,106.1,44401.0,94.2943,94.7676,94.1961,94.7587,44401.0
2021-02-23 11:00:00,106.04,106.45,105.92,106.44,34570.0,94.7051,95.0713,94.5979,95.0624,34570.0
2021-02-23 11:10:00,106.45,106.68,106.38,106.56,34627.0,95.0713,95.2767,95.0088,95.1695,34627.0
2021-02-23 11:20:00,106.56,106.67,106.34,106.58,55549.0,95.1695,95.2678,94.9731,95.1874,55549.0
2021-02-23 11:30:00,106.58,106.91,106.49,106.91,26846.0,95.1874,95.4821,95.107,95.4821,26846.0
2021-02-23 11:40:00,106.9,107.37,106.88,107.25,44407.0,95.4732,95.893,95.4553,95.7858,44407.0
2021-02-23 11:50:00,107.28,107.44,107.21,107.22,29813.0,95.8126,95.9555,95.7501,95.759,29813.0
2021-02-23 12:00:00,107.22,107.68,107.15,107.57,30075.0,95.759,96.1698,95.6965,96.0716,30075.0
2021-02-23 12:10:00,107.62,108.0,107.58,107.71,48823.0,96.1162,96.4556,96.0805,96.1966,48823.0
2021-02-23 12:20:00,107.72,107.97,107.7,107.93,32482.0,96.2055,96.4288,96.1877,96.3931,32482.0
2021-02-23 12:30:00,107.9,108.32,107.9,108.17,40828.0,96.3663,96.7414,96.3663,96.6074,40828.0
2021-02-23 12:40:00,108.21,108.22,107.75,107.9,74080.0,96.6432,96.6521,96.2323,96.3663,74080.0
2021-02-23 12:50:00,107.9,108.04,107.78,108.0,28137.0,96.3663,96.4913,96.2591,96.4556,28137.0
2021-02-23 13:00:00,108.0,108.37,107.93,108.37,33932.0,96.4556,96.7861,96.3931,96.7861,33932.0
2021-02-23 13:10:00,108.36,108.53,108.24,108.28,26339.0,96.7771,96.929,96.67,96.7057,26339.0
2021-02-23 13:20:00,108.32,108.54,108.14,108.23,38109.0,96.7414,96.9379,96.5806,96.661,38109.0
2021-02-23 13:30:00,108.19,108.24,107.78,107.82,21193.0,96.6253,96.67,96.2591,96.2949,21193.0
2021-02-23 13:40:00,107.84,108.09,107.84,108.07,17176.0,96.3127,96.536,96.3127,96.5181,17176.0
2021-02-23 13:50:00,108.08,108.12,107.71,107.77,19940.0,96.5271,96.5628,96.1966,96.2502,19940.0
2021-02-23 14:00:00,107.76,107.83,107.68,107.76,39604.0,96.2413,96.3038,96.1698,96.2413,39604.0
2021-02-23 14:10:00,107.76,107.86,107.65,107.79,49886.0,96.2413,96.3306,96.143,96.2681,49886.0
2021-02-23 14:20:00,107.78,108.04,107.7,107.86,53828.0,96.2591,96.4913,96.1877,96.3306,53828.0
2021-02-23 14:30:00,107.86,108.14,107.85,108.08,35003.0,96.3306,96.5806,96.3216,96.5271,35003.0
2021-02-23 14:40:00,108.08,108.34,108.07,108.22,29787.0,96.5271,96.7593,96.5181,96.6521,29787.0
2021-02-23 14:50:00,108.19,108.43,108.17,108.39,26021.0,96.6253,96.8396,96.6074,96.8039,26021.0
2021-02-23 15:00:00,108.4,108.43,108.18,108.22,25397.0,96.8129,96.8396,96.6164,96.6521,25397.0
2021-02-23 15:10:00,108.22,108.26,108.0,108.05,43093.0,96.6521,96.6878,96.4556,96.5003,43093.0
2021-02-23 15:20:00,108.03,108.17,107.79,108.01,48198.0,96.4824,96.6074,96.2681,96.4645,48198.0
2021-02-23 15:30:00,108.03,108.19,107.96,108.12,43593.0,96.4824,96.6253,96.4199,96.5628,43593.0
2021-02-23 15:40:00,108.13,108.36,108.0,108.08,58724.0,96.5717,96.7771,96.4556,96.5271,58724.0
2021-02-23 15:50:00,108.11,108.16,107.81,108.01,213771.0,96.5539,96.5985,96.2859,96.4645,213771.0
2021-02-24 09:30:00,107.66,108.67,107.55,108.35,52306.0,96.152,97.054,96.0537,96.7682,52306.0
2021-02-24 09:40:00,108.33,108.53,107.97,108.18,31675.0,96.7503,96.929,96.4288,96.6164,31675.0
2021-02-24 09:50:00,108.22,109.08,108.16,109.01,30720.0,96.6521,97.4202,96.5985,97.3577,30720.0
2021-02-24 10:00:00,109.01,109.22,108.87,108.87,28454.0,97.3577,97.5452,97.2326,97.2326,28454.0
2021-02-24 10:10:00,108.95,109.12,108.8,109.07,25118.0,97.3041,97.4559,97.1701,97.4112,25118.0
2021-02-24 10:20:00,109.09,109.09,108.83,108.93,29372.0,97.4291,97.4291,97.1969,97.2862,29372.0
2021-02-24 10:30:00,109.0,109.25,108.97,109.04,22342.0,97.3487,97.572,97.3219,97.3844,22342.0
2021-02-24 10:40:00,109.05,109.34,108.81,108.83,45346.0,97.3934,97.6524,97.179,97.1969,45346.0
2021-02-24 10:50:00,108.83,108.98,108.42,108.57,33749.0,97.1969,97.3309,96.8307,96.9647,33749.0
2021-02-24 11:00:00,108.56,108.63,108.34,108.34,23873.0,96.9558,97.0183,96.7593,96.7593,23873.0
2021-02-24 11:10:00,108.34,108.47,108.19,108.19,22154.0,96.7593,96.8754,96.6253,96.6253,22154.0
2021-02-24 11:20:00,108.21,108.51,108.13,108.28,24270.0,96.6432,96.9111,96.5717,96.7057,24270.0
2021-02-24 11:30:00,108.28,108.45,108.18,108.39,19063.0,96.7057,96.8575,96.6164,96.8039,19063.0
2021-02-24 11:40:00,108.46,108.51,108.25,108.32,25199.0,96.8664,96.9111,96.6789,96.7414,25199.0
2021-02-24 11:50:00,108.32,108.4,108.23,108.23,15703.0,96.7414,96.8129,96.661,96.661,15703.0
2021-02-24 12:00:00,108.21,108.39,108.11,108.27,28658.0,96.6432,96.8039,96.5539,96.6968,28658.0
2021-02-24 12:10:00,108.25,108.35,108.22,108.22,12420.0,96.6789,96.7682,96.6521,96.6521,12420.0
2021-02-24 12:20:00,108.24,108.46,108.23,108.31,20533.0,96.67,96.8664,96.661,96.7325,20533.0
2021-02-24 12:30:00,108.24,108.42,108.19,108.34,6638.0,96.67,96.8307,96.6253,96.7593,6638.0
2021-02-24 12:40:00,108.34,108.39,108.27,108.31,6972.0,96.7593,96.8039,96.6968,96.7325,6972.0
2021-02-24 12:50:00,108.31,108.5,108.2,108.4,14776.0,96.7325,96.9022,96.6342,96.8129,14776.0
2021-02-24 13:00:00,108.4,108.66,108.37,108.41,14323.0,96.8129,97.0451,96.7861,96.8218,14323.0
2021-02-24 13:10:00,108.42,108.56,108.38,108.52,9846.0,96.8307,96.9558,96.795,96.92,9846.0
2021-02-24 13:20:00,108.52,108.76,108.49,108.75,16516.0,96.92,97.1344,96.8932,97.1254,16516.0
2021-02-24 13:30:00,108.8,108.93,108.73,108.91,23709.0,97.1701,97.2862,97.1076,97.2683,23709.0
2021-02-24 13:40:00,108.89,108.98,108.72,108.97,19943.0,97.2505,97.3309,97.0986,97.3219,19943.0
2021-02-24 13:50:00,108.98,109.02,108.83,108.87,21249.0,97.3309,97.3666,97.1969,97.2326,21249.0
2021-02-24 14:00:00,108.88,108.98,108.64,108.68,14866.0,97.2415,97.3309,97.0272,97.0629,14866.0
2021-02-24 14:10:00,108.68,108.69,108.5,108.62,14211.0,97.0629,97.0719,96.9022,97.0093,14211.0
2021-02-24 14:20:00,108.64,108.75,108.51,108.74,14345.0,97.0272,97.1254,96.9111,97.1165,14345.0
2021-02-24 14:30:00,108.74,108.79,108.71,108.73,13114.0,97.1165,97.1612,97.0897,97.1076,13114.0
2021-02-24 14:40:00,108.72,108.73,108.55,108.6,13349.0,97.0986,97.1076,96.9468,96.9915,13349.0
2021-02-24 14:50:00,108.62,108.64,108.45,108.45,20262.0,97.0093,97.0272,96.8575,96.8575,20262.0
2021-02-24 15:00:00,108.51,108.55,108.39,108.41,19863.0,96.9111,96.9468,96.8039,96.8218,19863.0
2021-02-24 15:10:00,108.42,108.44,108.35,108.38,15447.0,96.8307,96.8486,96.7682,96.795,15447.0
2021-02-24 15:20:00,108.39,108.75,108.39,108.64,23091.0,96.8039,97.1254,96.8039,97.0272,23091.0
2021-02-24 15:30:00,108.62,108.68,108.5,108.59,18957.0,97.0093,97.0629,96.9022,96.9825,18957.0
2021-02-24 15:40:00,108.59,108.68,108.46,108.55,34652.0,96.9825,97.0629,96.8664,96.9468,34652.0
2021-02-24 15:50:00,108.55,108.58,108.29,108.29,90651.0,96.9468,96.9736,96.7146,96.7146,90651.0
2021-02-25 09:30:00,109.0,109.78,108.94,109.4,54054.0,97.3487,98.0453,97.2951,97.706,54054.0
2021-02-25 09:40:00,109.39,109.59,108.95,109.18,35411.0,97.697,97.8757,97.3041,97.5095,35411.0
2021-02-25 09:50:00,109.17,109.74,108.95,109.74,27313.0,97.5005,98.0096,97.3041,98.0096,27313.0
2021-02-25 10:00:00,109.73,110.09,109.42,109.46,56477.0,98.0007,98.3222,97.7238,97.7595,56477.0
2021-02-25 10:10:00,109.49,110.1,109.43,109.54,35004.0,97.7863,98.3311,97.7328,97.831,35004.0
2021-02-25 10:20:00,109.56,109.78,109.31,109.58,21400.0,97.8489,98.0453,97.6256,97.8667,21400.0
2021-02-25 10:30:00,109.57,109.57,109.06,109.44,28224.0,97.8578,97.8578,97.4023,97.7417,28224.0
2021-02-25 10:40:00,109.44,109.81,109.34,109.73,24715.0,97.7417,98.0721,97.6524,98.0007,24715.0
2021-02-25 10:50:00,109.71,109.9,109.38,109.83,26465.0,97.9828,98.1525,97.6881,98.09,26465.0
2021-02-25 11:00:00,109.84,110.02,109.81,109.9,19430.0,98.0989,98.2597,98.0721,98.1525,19430.0
2021-02-25 11:10:00,109.91,110.07,109.69,109.94,16089.0,98.1614,98.3043,97.965,98.1882,16089.0
2021-02-25 11:20:00,109.93,109.98,109.79,109.97,21296.0,98.1793,98.224,98.0543,98.215,21296.0
2021-02-25 11:30:00,109.95,110.34,109.84,110.25,21922.0,98.1972,98.5455,98.0989,98.4651,21922.0
2021-02-25 11:40:00,110.25,110.39,109.93,109.93,29138.0,98.4651,98.5901,98.1793,98.1793,29138.0
2021-02-25 11:50:00,109.93,110.03,109.59,110.03,21894.0,98.1793,98.2686,97.8757,98.2686,21894.0
2021-02-25 12:00:00,110.02,110.11,109.78,110.04,24387.0,98.2597,98.3401,98.0453,98.2776,24387.0
2021-02-25 12:10:00,110.03,110.1,109.7,110.04,31948.0,98.2686,98.3311,97.9739,98.2776,31948.0
2021-02-25 12:20:00,110.07,110.17,109.62,109.8,23553.0,98.3043,98.3937,97.9024,98.0632,23553.0
2021-02-25 12:30:00,109.82,109.82,109.37,109.46,18389.0,98.0811,98.0811,97.6792,97.7595,18389.0
2021-02-25 12:40:00,109.48,109.69,109.36,109.66,30781.0,97.7774,97.965,97.6702,97.9382,30781.0
2021-02-25 12:50:00,109.63,109.71,109.23,109.27,29513.0,97.9114,97.9828,97.5541,97.5899,29513.0
2021-02-25 13:00:00,109.27,109.42,109.0,109.17,31114.0,97.5899,97.7238,97.3487,97.5005,31114.0
2021-02-25 13:10:00,109.14,109.51,109.05,109.51,27825.0,97.4738,97.8042,97.3934,97.8042,27825.0
2021-02-25 13:20:00,109.49,109.74,109.46,109.73,30669.0,97.7863,98.0096,97.7595,98.0007,30669.0
2021-02-25 13:30:00,109.72,109.81,109.53,109.65,22359.0,97.9918,98.0721,97.8221,97.9292,22359.0
2021-02-25 13:40:00,109.64,109.75,109.5,109.72,24842.0,97.9203,98.0186,97.7953,97.9918,24842.0
2021-02-25 13:50:00,109.74,109.74,109.38,109.5,33863.0,98.0096,98.0096,97.6881,97.7953,33863.0
2021-02-25 14:00:00,109.49,109.74,109.44,109.6,19647.0,97.7863,98.0096,97.7417,97.8846,19647.0
2021-02-25 14:10:00,109.61,109.73,109.52,109.72,23255.0,97.8935,98.0007,97.8131,97.9918,23255.0
2021-02-25 14:20:00,109.74,110.04,109.67,109.94,26681.0,98.0096,98.2776,97.9471,98.1882,26681.0
2021-02-25 14:30:00,109.92,109.92,109.64,109.64,15475.0,98.1704,98.1704,97.9203,97.9203,15475.0
2021-02-25 14:40:00,109.65,109.65,109.4,109.41,17768.0,97.9292,97.9292,97.706,97.7149,17768.0
2021-02-25 14:50:00,109.46,109.48,109.28,109.32,23247.0,97.7595,97.7774,97.5988,97.6345,23247.0
2021-02-25 15:00:00,109.32,109.49,109.08,109.11,26225.0,97.6345,97.7863,97.4202,97.447,26225.0
2021-02-25 15:10:00,109.16,109.5,109.16,109.3,29414.0,97.4916,97.7953,97.4916,97.6167,29414.0
2021-02-25 15:20:00,109.29,109.52,109.24,109.36,41689.0,97.6077,97.8131,97.5631,97.6702,41689.0
2021-02-25 15:30:00,109.32,109.44,108.99,109.1,47739.0,97.6345,97.7417,97.3398,97.438,47739.0
2021-02-25 15:40:00,109.1,109.38,108.93,109.23,43229.0,97.438,97.6881,97.2862,97.5541,43229.0
2021-02-25 15:50:00,109.14,109.28,108.79,108.84,119158.0,97.4738,97.5988,97.1612,97.2058,119158.0
2021-02-26 09:30:00,108.54,109.12,108.02,108.07,57262.0,96.9379,97.4559,96.4735,96.5181,57262.0
2021-02-26 09:40:00,108.06,108.69,107.77,108.68,37092.0,96.5092,97.0719,96.2502,97.0629,37092.0
2021-02-26 09:50:00,108.71,108.94,108.37,108.37,53910.0,97.0897,97.2951,96.7861,96.7861,53910.0
2021-02-26 10:00:00,108.45,108.58,107.6,107.86,68650.0,96.8575,96.9736,96.0984,96.3306,68650.0
2021-02-26 10:10:00,107.89,108.03,107.65,107.81,71271.0,96.3574,96.4824,96.143,96.2859,71271.0
2021-02-26 10:20:00,107.79,107.84,107.5,107.65,57485.0,96.2681,96.3127,96.0091,96.143,57485.0
2021-02-26 10:30:00,107.66,108.18,107.66,108.18,39017.0,96.152,96.6164,96.152,96.6164,39017.0
2021-02-26 10:40:00,108.14,108.21,107.94,108.03,24308.0,96.5806,96.6432,96.402,96.4824,24308.0
2021-02-26 10:50:00,108.07,108.08,107.75,107.8,28004.0,96.5181,96.5271,96.2323,96.277,28004.0
2021-02-26 11:00:00,107.81,108.38,107.68,107.89,35703.0,96.2859,96.795,96.1698,96.3574,35703.0
2021-02-26 11:10:00,107.93,108.18,107.84,107.85,24275.0,96.3931,96.6164,96.3127,96.3216,24275.0
2021-02-26 11:20:00,107.9,107.91,107.71,107.78,79568.0,96.3663,96.3752,96.1966,96.2591,79568.0
2021-02-26 11:30:00,107.8,108.05,107.72,108.0,32241.0,96.277,96.5003,96.2055,96.4556,32241.0
2021-02-26 11:40:00,108.04,108.12,107.76,107.82,54140.0,96.4913,96.5628,96.2413,96.2949,54140.0
2021-02-26 11:50:00,107.8,107.92,107.75,107.92,42791.0,96.277,96.3842,96.2323,96.3842,42791.0
2021-02-26 12:00:00,107.93,108.26,107.88,108.24,24360.0,96.3931,96.6878,96.3484,96.67,24360.0
2021-02-26 12:10:00,108.27,108.78,108.25,108.69,18326.0,96.6968,97.1522,96.6789,97.0719,18326.0
2021-02-26 12:20:00,108.72,108.98,108.67,108.67,19656.0,97.0986,97.3309,97.054,97.054,19656.0
2021-02-26 12:30:00,108.67,108.85,108.64,108.7,22126.0,97.054,97.2148,97.0272,97.0808,22126.0
2021-02-26 12:40:00,108.71,108.72,108.47,108.67,17578.0,97.0897,97.0986,96.8754,97.054,17578.0
2021-02-26 12:50:00,108.59,108.66,108.21,108.28,22145.0,96.9825,97.0451,96.6432,96.7057,22145.0
2021-02-26 13:00:00,108.3,108.31,107.74,107.81,31268.0,96.7235,96.7325,96.2234,96.2859,31268.0
2021-02-26 13:10:00,107.79,107.97,107.71,107.91,19303.0,96.2681,96.4288,96.1966,96.3752,19303.0
2021-02-26 13:20:00,107.91,108.04,107.9,108.02,17878.0,96.3752,96.4913,96.3663,96.4735,17878.0
2021-02-26 13:30:00,108.04,108.04,107.72,107.75,23283.0,96.4913,96.4913,96.2055,96.2323,23283.0
2021-02-26 13:40:00,107.8,107.92,107.53,107.56,17672.0,96.277,96.3842,96.0359,96.0626,17672.0
2021-02-26 13:50:00,107.52,107.62,107.34,107.45,24233.0,96.0269,96.1162,95.8662,95.9644,24233.0
2021-02-26 14:00:00,107.47,107.67,107.42,107.48,21543.0,95.9823,96.1609,95.9376,95.9912,21543.0
2021-02-26 14:10:00,107.48,107.54,107.23,107.25,24304.0,95.9912,96.0448,95.7679,95.7858,24304.0
2021-02-26 14:20:00,107.28,107.5,107.28,107.44,17066.0,95.8126,96.0091,95.8126,95.9555,17066.0
2021-02-26 14:30:00,107.43,107.43,107.19,107.25,24644.0,95.9465,95.9465,95.7322,95.7858,24644.0
2021-02-26 14:40:00,107.23,107.33,107.1,107.33,33523.0,95.7679,95.8572,95.6518,95.8572,33523.0
2021-02-26 14:50:00,107.31,107.43,107.21,107.41,22742.0,95.8394,95.9465,95.7501,95.9287,22742.0
2021-02-26 15:00:00,107.41,107.62,107.34,107.6,30513.0,95.9287,96.1162,95.8662,96.0984,30513.0
2021-02-26 15:10:00,107.58,107.66,107.51,107.66,28327.0,96.0805,96.152,96.018,96.152,28327.0
2021-02-26 15:20:00,107.65,107.7,107.16,107.25,35880.0,96.143,96.1877,95.7054,95.7858,35880.0
2021-02-26 15:30:00,107.25,107.27,106.92,106.92,44675.0,95.7858,95.8036,95.4911,95.4911,44675.0
2021-02-26 15:40:00,106.92,107.78,106.81,107.67,78679.0,95.4911,96.2591,95.3928,96.1609,78679.0
2021-02-26 15:50:00,107.62,107.63,106.58,106.65,206471.0,96.1162,96.1252,95.1874,95.2499,206471.0
2021-03-01 09:30:00,107.65,108.6,107.49,108.6,100551.0,96.143,96.9915,96.0001,96.9915,100551.0
2021-03-01 09:40:00,108.54,109.38,108.46,109.24,33172.0,96.9379,97.6881,96.8664,97.5631,33172.0
2021-03-01 09:50:00,109.25,109.41,108.9,109.05,38541.0,97.572,97.7149,97.2594,97.3934,38541.0
2021-03-01 10:00:00,109.04,109.54,108.98,109.26,47105.0,97.3844,97.831,97.3309,97.5809,47105.0
2021-03-01 10:10:00,109.32,109.59,109.1,109.29,21341.0,97.6345,97.8757,97.438,97.6077,21341.0
2021-03-01 10:20:00,109.33,109.53,109.3,109.48,24079.0,97.6434,97.8221,97.6167,97.7774,24079.0
2021-03-01 10:30:00,109.54,109.54,109.31,109.33,49869.0,97.831,97.831,97.6256,97.6434,49869.0
2021-03-01 10:40:00,109.31,109.46,109.12,109.45,18932.0,97.6256,97.7595,97.4559,97.7506,18932.0
2021-03-01 10:50:00,109.47,109.58,109.16,109.3,42536.0,97.7685,97.8667,97.4916,97.6167,42536.0
2021-03-01 11:00:00,109.32,109.32,108.8,108.89,37321.0,97.6345,97.6345,97.1701,97.2505,37321.0
2021-03-01 11:10:00,108.89,109.03,108.86,109.03,22051.0,97.2505,97.3755,97.2237,97.3755,22051.0
2021-03-01 11:20:00,109.03,109.11,108.89,108.92,17021.0,97.3755,97.447,97.2505,97.2773,17021.0
2021-03-01 11:30:00,108.93,109.1,108.9,109.01,11933.0,97.2862,97.438,97.2594,97.3577,11933.0
2021-03-01 11:40:00,109.0,109.32,108.98,109.28,23024.0,97.3487,97.6345,97.3309,97.5988,23024.0
2021-03-01 11:50:00,109.25,109.38,109.2,109.3,14574.0,97.572,97.6881,97.5273,97.6167,14574.0
2021-03-01 12:00:00,109.31,109.51,109.29,109.46,34875.0,97.6256,97.8042,97.6077,97.7595,34875.0
2021-03-01 12:10:00,109.44,109.61,109.41,109.56,16189.0,97.7417,97.8935,97.7149,97.8489,16189.0
2021-03-01 12:20:00,109.56,109.56,109.4,109.54,16151.0,97.8489,97.8489,97.706,97.831,16151.0
2021-03-01 12:30:00,109.53,109.77,109.53,109.76,21845.0,97.8221,98.0364,97.8221,98.0275,21845.0
2021-03-01 12:40:00,109.75,109.76,109.52,109.74,40327.0,98.0186,98.0275,97.8131,98.0096,40327.0
2021-03-01 12:50:00,109.72,109.74,109.54,109.62,12946.0,97.9918,98.0096,97.831,97.9024,12946.0
2021-03-01 13:00:00,109.65,109.84,109.59,109.8,10909.0,97.9292,98.0989,97.8757,98.0632,10909.0
2021-03-01 13:10:00,109.78,109.95,109.75,109.95,12357.0,98.0453,98.1972,98.0186,98.1972,12357.0
2021-03-01 13:20:00,109.95,110.02,109.85,109.98,19392.0,98.1972,98.2597,98.1079,98.224,19392.0
2021-03-01 13:30:00,110.01,110.37,110.0,110.24,37976.0,98.2508,98.5723,98.2418,98.4562,37976.0
2021-03-01 13:40:00,110.23,110.25,109.94,109.95,15709.0,98.4472,98.4651,98.1882,98.1972,15709.0
2021-03-01 13:50:00,109.97,110.04,109.89,110.04,13372.0,98.215,98.2776,98.1436,98.2776,13372.0
2021-03-01 14:00:00,110.03,110.37,110.02,110.31,33246.0,98.2686,98.5723,98.2597,98.5187,33246.0
2021-03-01 14:10:00,110.31,110.32,110.06,110.11,14767.0,98.5187,98.5276,98.2954,98.3401,14767.0
2021-03-01 14:20:00,110.11,110.13,109.99,110.13,19282.0,98.3401,98.3579,98.2329,98.3579,19282.0
2021-03-01 14:30:00,110.13,110.32,110.1,110.28,13928.0,98.3579,98.5276,98.3311,98.4919,13928.0
2021-03-01 14:40:00,110.26,110.52,110.25,110.52,22774.0,98.474,98.7062,98.4651,98.7062,22774.0
2021-03-01 14:50:00,110.53,110.62,110.41,110.44,21178.0,98.7152,98.7956,98.608,98.6348,21178.0
2021-03-01 15:00:00,110.43,110.43,110.04,110.17,23376.0,98.6259,98.6259,98.2776,98.3937,23376.0
2021-03-01 15:10:00,110.19,110.23,110.07,110.18,17392.0,98.4115,98.4472,98.3043,98.4026,17392.0
2021-03-01 15:20:00,110.16,110.43,110.14,110.38,27746.0,98.3847,98.6259,98.3669,98.5812,27746.0
2021-03-01 15:30:00,110.39,110.43,110.07,110.08,29444.0,98.5901,98.6259,98.3043,98.3133,29444.0
2021-03-01 15:40:00,110.09,110.17,109.95,109.95,32396.0,98.3222,98.3937,98.1972,98.1972,32396.0
2021-03-01 15:50:00,109.9,110.02,109.68,109.72,152300.0,98.1525,98.2597,97.956,97.9918,152300.0
2021-03-02 09:30:00,109.82,109.98,109.46,109.64,41726.0,98.0811,98.224,97.7595,97.9203,41726.0
2021-03-02 09:40:00,109.75,109.85,109.37,109.38,23621.0,98.0186,98.1079,97.6792,97.6881,23621.0
2021-03-02 09:50:00,109.34,109.76,109.24,109.46,21315.0,97.6524,98.0275,97.5631,97.7595,21315.0
2021-03-02 10:00:00,109.43,109.43,109.01,109.36,27518.0,97.7328,97.7328,97.3577,97.6702,27518.0
2021-03-02 10:10:00,109.4,109.4,109.11,109.25,19050.0,97.706,97.706,97.447,97.572,19050.0
2021-03-02 10:20:00,109.23,109.33,109.05,109.23,18537.0,97.5541,97.6434,97.3934,97.5541,18537.0
2021-03-02 10:30:00,109.23,109.39,109.17,109.39,15730.0,97.5541,97.697,97.5005,97.697,15730.0
2021-03-02 10:40:00,109.39,109.62,109.33,109.57,13807.0,97.697,97.9024,97.6434,97.8578,13807.0
2021-03-02 10:50:00,109.59,109.73,109.58,109.66,8552.0,97.8757,98.0007,97.8667,97.9382,8552.0
2021-03-02 11:00:00,109.69,109.73,109.47,109.69,9367.0,97.965,98.0007,97.7685,97.965,9367.0
2021-03-02 11:10:00,109.72,109.78,109.53,109.77,16931.0,97.9918,98.0453,97.8221,98.0364,16931.0
2021-03-02 11:20:00,109.76,110.0,109.7,110.0,9341.0,98.0275,98.2418,97.9739,98.2418,9341.0
2021-03-02 11:30:00,110.03,110.06,109.84,110.03,11950.0,98.2686,98.2954,98.0989,98.2686,11950.0
2021-03-02 11:40:00,110.03,110.26,109.94,110.21,9406.0,98.2686,98.474,98.1882,98.4294,9406.0
2021-03-02 11:50:00,110.21,110.29,110.13,110.16,8927.0,98.4294,98.5008,98.3579,98.3847,8927.0
2021-03-02 12:00:00,110.17,110.46,110.14,110.43,15587.0,98.3937,98.6527,98.3669,98.6259,15587.0
2021-03-02 12:10:00,110.47,110.81,110.45,110.81,13767.0,98.6616,98.9652,98.6437,98.9652,13767.0
2021-03-02 12:20:00,110.79,110.89,110.57,110.62,19046.0,98.9474,99.0367,98.7509,98.7956,19046.0
2021-03-02 12:30:00,110.62,110.76,110.59,110.71,9969.0,98.7956,98.9206,98.7688,98.8759,9969.0
2021-03-02 12:40:00,110.69,110.8,110.66,110.78,6012.0,98.8581,98.9563,98.8313,98.9385,6012.0
2021-03-02 12:50:00,110.76,110.83,110.64,110.71,13325.0,98.9206,98.9831,98.8134,98.8759,13325.0
2021-03-02 13:00:00,110.73,110.79,110.56,110.59,17236.0,98.8938,98.9474,98.742,98.7688,17236.0
2021-03-02 13:10:00,110.61,110.79,110.55,110.74,16431.0,98.7866,98.9474,98.733,98.9027,16431.0
2021-03-02 13:20:00,110.72,110.94,110.7,110.92,10045.0,98.8849,99.0813,98.867,99.0635,10045.0
2021-03-02 13:30:00,110.96,111.04,110.87,111.01,17919.0,99.0992,99.1707,99.0188,99.1439,17919.0
2021-03-02 13:40:00,111.01,111.08,110.91,111.08,17278.0,99.1439,99.2064,99.0546,99.2064,17278.0
2021-03-02 13:50:00,111.04,111.15,110.9,110.98,15420.0,99.1707,99.2689,99.0456,99.1171,15420.0
2021-03-02 14:00:00,110.97,111.0,110.8,110.82,23088.0,99.1081,99.1349,98.9563,98.9742,23088.0
2021-03-02 14:10:00,110.82,110.89,110.72,110.84,13410.0,98.9742,99.0367,98.8849,98.992,13410.0
2021-03-02 14:20:00,110.87,111.07,110.84,111.0,16797.0,99.0188,99.1975,98.992,99.1349,16797.0
2021-03-02 14:30:00,110.97,111.11,110.91,111.09,18314.0,99.1081,99.2332,99.0546,99.2153,18314.0
2021-03-02 14:40:00,111.09,111.19,111.03,111.19,20956.0,99.2153,99.3046,99.1617,99.3046,20956.0
2021-03-02 14:50:00,111.17,111.25,111.11,111.11,15596.0,99.2868,99.3582,99.2332,99.2332,15596.0
2021-03-02 15:00:00,111.09,111.3,111.07,111.26,16887.0,99.2153,99.4029,99.1975,99.3671,16887.0
2021-03-02 15:10:00,111.25,111.3,111.04,111.09,16900.0,99.3582,99.4029,99.1707,99.2153,16900.0
2021-03-02 15:20:00,111.06,111.12,110.88,110.92,36047.0,99.1885,99.2421,99.0278,99.0635,36047.0
2021-03-02 15:30:00,110.93,110.97,110.75,110.82,23782.0,99.0724,99.1081,98.9117,98.9742,23782.0
2021-03-02 15:40:00,110.81,110.97,110.78,110.79,31832.0,98.9652,99.1081,98.9385,98.9474,31832.0
2021-03-02 15:50:00,110.8,110.85,110.5,110.5,119556.0,98.9563,99.001,98.6884,98.6884,119556.0
2021-03-03 09:30:00,109.93,110.26,109.52,110.11,43450.0,98.8941,99.191,98.5252,99.056,43450.0
2021-03-03 09:40:00,110.04,110.36,109.92,110.36,21164.0,98.993,99.2809,98.8851,99.2809,21164.0
2021-03-03 09:50:00,110.32,110.5,110.21,110.36,33437.0,99.2449,99.4069,99.146,99.2809,33437.0
2021-03-03 10:00:00,110.39,110.65,110.29,110.61,31211.0,99.3079,99.5418,99.2179,99.5058,31211.0
2021-03-03 10:10:00,110.59,110.95,110.52,110.95,23762.0,99.4878,99.8117,99.4248,99.8117,23762.0
2021-03-03 10:20:00,110.93,111.15,110.91,111.13,16843.0,99.7937,99.9916,99.7757,99.9736,16843.0
2021-03-03 10:30:00,111.13,111.28,110.92,111.1,18165.0,99.9736,100.1086,99.7847,99.9466,18165.0
2021-03-03 10:40:00,111.12,111.19,110.95,111.03,27106.0,99.9646,100.0276,99.8117,99.8836,27106.0
2021-03-03 10:50:00,111.03,111.52,111.0,111.42,37760.0,99.8836,100.3245,99.8567,100.2345,37760.0
2021-03-03 11:00:00,111.37,111.67,111.19,111.58,31892.0,100.1895,100.4594,100.0276,100.3784,31892.0
2021-03-03 11:10:00,111.55,111.71,111.44,111.71,24296.0,100.3514,100.4954,100.2525,100.4954,24296.0
2021-03-03 11:20:00,111.7,111.81,111.4,111.55,28908.0,100.4864,100.5853,100.2165,100.3514,28908.0
2021-03-03 11:30:00,111.56,111.75,111.49,111.68,28437.0,100.3604,100.5314,100.2975,100.4684,28437.0
2021-03-03 11:40:00,111.68,111.87,111.6,111.8,30568.0,100.4684,100.6393,100.3964,100.5763,30568.0
2021-03-03 11:50:00,111.84,112.1,111.79,111.98,38229.0,100.6123,100.8462,100.5674,100.7383,38229.0
2021-03-03 12:00:00,112.03,112.17,111.84,112.17,19855.0,100.7833,100.9092,100.6123,100.9092,19855.0
2021-03-03 12:10:00,112.11,112.19,111.89,112.08,17718.0,100.8552,100.9272,100.6573,100.8282,17718.0
2021-03-03 12:20:00,112.1,112.22,112.08,112.22,16119.0,100.8462,100.9542,100.8282,100.9542,16119.0
2021-03-03 12:30:00,112.2,112.2,111.72,111.75,29344.0,100.9362,100.9362,100.5044,100.5314,29344.0
2021-03-03 12:40:00,111.72,112.25,111.67,112.01,67957.0,100.5044,100.9812,100.4594,100.7653,67957.0
2021-03-03 12:50:00,112.01,112.04,111.9,111.96,15835.0,100.7653,100.7923,100.6663,100.7203,15835.0
2021-03-03 13:00:00,111.99,112.21,111.98,112.12,16609.0,100.7473,100.9452,100.7383,100.8642,16609.0
2021-03-03 13:10:00,112.13,112.2,111.97,112.2,18814.0,100.8732,100.9362,100.7293,100.9362,18814.0
2021-03-03 13:20:00,112.23,112.3,112.21,112.28,24210.0,100.9632,101.0262,100.9452,101.0082,24210.0
2021-03-03 13:30:00,112.26,112.44,112.09,112.42,29907.0,100.9902,101.1521,100.8372,101.1341,29907.0
2021-03-03 13:40:00,112.39,112.4,112.17,112.17,12844.0,101.1071,101.1161,100.9092,100.9092,12844.0
2021-03-03 13:50:00,112.17,112.68,112.08,112.57,35564.0,100.9092,101.368,100.8282,101.269,35564.0
2021-03-03 14:00:00,112.57,112.64,111.92,111.94,53546.0,101.269,101.332,100.6843,100.7023,53546.0
2021-03-03 14:10:00,111.94,112.46,111.94,112.44,18890.0,100.7023,101.1701,100.7023,101.1521,18890.0
2021-03-03 14:20:00,112.41,112.49,112.27,112.43,21553.0,101.1251,101.1971,100.9992,101.1431,21553.0
2021-03-03 14:30:00,112.38,112.4,111.98,112.3,45333.0,101.0981,101.1161,100.7383,101.0262,45333.0
2021-03-03 14:40:00,112.33,112.34,112.11,112.23,49277.0,101.0531,101.0621,100.8552,100.9632,49277.0
2021-03-03 14:50:00,112.25,112.37,111.98,112.11,34517.0,100.9812,101.0891,100.7383,100.8552,34517.0
2021-03-03 15:00:00,112.09,112.13,111.94,112.05,25056.0,100.8372,100.8732,100.7023,100.8013,25056.0
2021-03-03 15:10:00,112.09,112.21,111.74,111.85,40144.0,100.8372,100.9452,100.5224,100.6213,40144.0
2021-03-03 15:20:00,111.84,111.99,111.77,111.77,25222.0,100.6123,100.7473,100.5494,100.5494,25222.0
2021-03-03 15:30:00,111.76,111.81,111.53,111.56,31441.0,100.5404,100.5853,100.3335,100.3604,31441.0
2021-03-03 15:40:00,111.58,111.98,111.55,111.57,49333.0,100.3784,100.7383,100.3514,100.3694,49333.0
2021-03-03 15:50:00,111.57,111.57,111.19,111.26,123066.0,100.3694,100.3694,100.0276,100.0906,123066.0
2021-03-04 09:30:00,111.52,111.78,111.2,111.66,56889.0,100.3245,100.5584,100.0366,100.4504,56889.0
2021-03-04 09:40:00,111.55,112.1,111.19,111.56,47520.0,100.3514,100.8462,100.0276,100.3604,47520.0
2021-03-04 09:50:00,111.58,112.42,111.39,112.42,42269.0,100.3784,101.1341,100.2075,101.1341,42269.0
2021-03-04 10:00:00,112.41,112.41,111.85,111.92,39767.0,101.1251,101.1251,100.6213,100.6843,39767.0
2021-03-04 10:10:00,111.92,111.94,111.46,111.78,38264.0,100.6843,100.7023,100.2705,100.5584,38264.0
2021-03-04 10:20:00,111.73,111.78,111.46,111.51,21038.0,100.5134,100.5584,100.2705,100.3155,21038.0
2021-03-04 10:30:00,111.51,111.65,111.26,111.27,37295.0,100.3155,100.4414,100.0906,100.0996,37295.0
2021-03-04 10:40:00,111.28,111.3,110.79,110.89,32659.0,100.1086,100.1265,99.6677,99.7577,32659.0
2021-03-04 10:50:00,110.89,110.89,110.18,110.25,41086.0,99.7577,99.7577,99.119,99.182,41086.0
2021-03-04 11:00:00,110.25,110.57,110.1,110.18,41433.0,99.182,99.4698,99.047,99.119,41433.0
2021-03-04 11:10:00,110.23,110.28,109.94,110.13,42750.0,99.164,99.2089,98.9031,99.074,42750.0
2021-03-04 11:20:00,110.13,110.31,109.94,110.03,29010.0,99.074,99.2359,98.9031,98.984,29010.0
2021-03-04 11:30:00,110.03,110.68,110.03,110.68,30851.0,98.984,99.5688,98.984,99.5688,30851.0
2021-03-04 11:40:00,110.71,110.79,110.33,110.47,18660.0,99.5958,99.6677,99.2539,99.3799,18660.0
2021-03-04 11:50:00,110.5,110.67,110.39,110.64,16652.0,99.4069,99.5598,99.3079,99.5328,16652.0
2021-03-04 12:00:00,110.66,111.12,110.6,111.12,17045.0,99.5508,99.9646,99.4968,99.9646,17045.0
2021-03-04 12:10:00,111.15,111.18,110.55,110.56,21118.0,99.9916,100.0186,99.4518,99.4608,21118.0
2021-03-04 12:20:00,110.61,110.65,110.3,110.57,43682.0,99.5058,99.5418,99.2269,99.4698,43682.0
2021-03-04 12:30:00,110.57,110.62,110.35,110.59,36401.0,99.4698,99.5148,99.2719,99.4878,36401.0
2021-03-04 12:40:00,110.58,110.69,110.22,110.29,27420.0,99.4788,99.5778,99.155,99.2179,27420.0
2021-03-04 12:50:00,110.31,110.4,109.55,109.61,37223.0,99.2359,99.3169,98.5522,98.6062,37223.0
2021-03-04 13:00:00,109.59,109.91,109.59,109.82,33569.0,98.5882,98.8761,98.5882,98.7951,33569.0
2021-03-04 13:10:00,109.8,109.82,109.3,109.41,26988.0,98.7771,98.7951,98.3273,98.4263,26988.0
2021-03-04 13:20:00,109.39,109.39,109.01,109.3,27449.0,98.4083,98.4083,98.0664,98.3273,27449.0
2021-03-04 13:30:00,109.26,109.33,108.9,109.25,35460.0,98.2913,98.3543,97.9675,98.2823,35460.0
2021-03-04 13:40:00,109.24,109.26,108.64,108.68,28271.0,98.2733,98.2913,97.7336,97.7696,28271.0
2021-03-04 13:50:00,108.68,108.72,108.05,108.1,39945.0,97.7696,97.8056,97.2028,97.2478,39945.0
2021-03-04 14:00:00,108.08,108.73,107.94,108.65,32446.0,97.2298,97.8145,97.1039,97.7426,32446.0
2021-03-04 14:10:00,108.62,108.98,108.45,108.9,38664.0,97.7156,98.0395,97.5627,97.9675,38664.0
2021-03-04 14:20:00,108.92,109.25,108.91,108.97,20066.0,97.9855,98.2823,97.9765,98.0305,20066.0
2021-03-04 14:30:00,108.95,108.97,108.53,108.69,21747.0,98.0125,98.0305,97.6346,97.7786,21747.0
2021-03-04 14:40:00,108.72,109.27,108.64,109.14,15381.0,97.8056,98.3003,97.7336,98.1834,15381.0
2021-03-04 14:50:00,109.13,109.41,109.05,109.05,35367.0,98.1744,98.4263,98.1024,98.1024,35367.0
2021-03-04 15:00:00,109.04,109.1,108.87,108.9,23119.0,98.0934,98.1474,97.9405,97.9675,23119.0
2021-03-04 15:10:00,108.87,108.94,108.41,108.52,35702.0,97.9405,98.0035,97.5267,97.6256,35702.0
2021-03-04 15:20:00,108.51,108.87,108.33,108.76,27965.0,97.6166,97.9405,97.4547,97.8415,27965.0
2021-03-04 15:30:00,108.74,109.29,108.65,109.17,26025.0,97.8235,98.3183,97.7426,98.2104,26025.0
2021-03-04 15:40:00,109.2,109.4,109.08,109.37,56755.0,98.2374,98.4173,98.1294,98.3903,56755.0
2021-03-04 15:50:00,109.3,109.53,109.03,109.35,84356.0,98.3273,98.5342,98.0844,98.3723,84356.0
2021-03-05 09:30:00,110.4,111.21,110.11,110.84,23353.0,99.3169,100.0456,99.056,99.7127,23353.0
2021-03-05 09:40:00,110.82,111.13,110.47,110.57,20637.0,99.6947,99.9736,99.3799,99.4698,20637.0
2021-03-05 09:50:00,110.56,110.63,110.19,110.55,32440.0,99.4608,99.5238,99.128,99.4518,32440.0
2021-03-05 10:00:00,110.43,110.86,110.23,110.54,33849.0,99.3439,99.7307,99.164,99.4428,33849.0
2021-03-05 10:10:00,110.52,110.53,109.77,110.35,33182.0,99.4248,99.4338,98.7501,99.2719,33182.0
2021-03-05 10:20:00,110.38,110.7,110.28,110.44,14805.0,99.2989,99.5868,99.2089,99.3529,14805.0
2021-03-05 10:30:00,110.47,110.55,109.8,109.82,29307.0,99.3799,99.4518,98.7771,98.7951,29307.0
2021-03-05 10:40:00,109.82,109.97,109.49,109.92,17815.0,98.7951,98.9301,98.4983,98.8851,17815.0
2021-03-05 10:50:00,109.92,110.0,109.61,109.74,13924.0,98.8851,98.9571,98.6062,98.7232,13924.0
2021-03-05 11:00:00,109.75,109.87,109.49,109.76,27024.0,98.7321,98.8401,98.4983,98.7411,27024.0
2021-03-05 11:10:00,109.8,110.08,109.78,110.08,24077.0,98.7771,99.029,98.7591,99.029,24077.0
2021-03-05 11:20:00,110.08,110.23,109.93,109.98,18670.0,99.029,99.164,98.8941,98.9391,18670.0
2021-03-05 11:30:00,109.98,110.12,109.65,109.66,15795.0,98.9391,99.065,98.6422,98.6512,15795.0
2021-03-05 11:40:00,109.63,110.11,109.57,109.93,20853.0,98.6242,99.056,98.5702,98.8941,20853.0
2021-03-05 11:50:00,109.88,110.38,109.83,110.38,13408.0,98.8491,99.2989,98.8041,99.2989,13408.0
2021-03-05 12:00:00,110.45,110.87,110.42,110.82,19438.0,99.3619,99.7397,99.3349,99.6947,19438.0
2021-03-05 12:10:00,110.82,110.96,110.63,110.94,22311.0,99.6947,99.8207,99.5238,99.8027,22311.0
2021-03-05 12:20:00,110.9,111.05,110.61,110.7,33500.0,99.7667,99.9016,99.5058,99.5868,33500.0
2021-03-05 12:30:00,110.67,110.81,110.48,110.56,11690.0,99.5598,99.6857,99.3889,99.4608,11690.0
2021-03-05 12:40:00,110.57,110.79,110.51,110.6,13156.0,99.4698,99.6677,99.4159,99.4968,13156.0
2021-03-05 12:50:00,110.56,110.56,110.17,110.17,26381.0,99.4608,99.4608,99.11,99.11,26381.0
2021-03-05 13:00:00,110.2,110.55,110.2,110.54,21942.0,99.137,99.4518,99.137,99.4428,21942.0
2021-03-05 13:10:00,110.53,111.05,110.46,110.86,26158.0,99.4338,99.9016,99.3709,99.7307,26158.0
2021-03-05 13:20:00,110.82,110.87,110.27,110.27,12878.0,99.6947,99.7397,99.1999,99.1999,12878.0
2021-03-05 13:30:00,110.31,110.59,110.22,110.46,16132.0,99.2359,99.4878,99.155,99.3709,16132.0
2021-03-05 13:40:00,110.49,110.97,110.49,110.73,28495.0,99.3979,99.8297,99.3979,99.6138,28495.0
2021-03-05 13:50:00,110.75,110.94,110.7,110.81,13594.0,99.6318,99.8027,99.5868,99.6857,13594.0
2021-03-05 14:00:00,110.84,110.88,110.45,110.67,21629.0,99.7127,99.7487,99.3619,99.5598,21629.0
2021-03-05 14:10:00,110.7,110.89,110.56,110.73,20404.0,99.5868,99.7577,99.4608,99.6138,20404.0
2021-03-05 14:20:00,110.75,111.09,110.63,111.03,28609.0,99.6318,99.9376,99.5238,99.8836,28609.0
2021-03-05 14:30:00,111.02,111.18,110.89,111.17,22312.0,99.8747,100.0186,99.7577,100.0096,22312.0
2021-03-05 14:40:00,111.19,111.3,111.13,111.2,12144.0,100.0276,100.1265,99.9736,100.0366,12144.0
2021-03-05 14:50:00,111.2,111.27,111.1,111.12,9965.0,100.0366,100.0996,99.9466,99.9646,9965.0
2021-03-05 15:00:00,111.12,111.47,111.12,111.38,13162.0,99.9646,100.2795,99.9646,100.1985,13162.0
2021-03-05 15:10:00,111.45,111.64,111.31,111.55,17475.0,100.2615,100.4324,100.1355,100.3514,17475.0
2021-03-05 15:20:00,111.53,111.75,111.35,111.4,23146.0,100.3335,100.5314,100.1715,100.2165,23146.0
2021-03-05 15:30:00,111.38,111.75,111.33,111.72,39700.0,100.1985,100.5314,100.1535,100.5044,39700.0
2021-03-05 15:40:00,111.71,112.09,111.63,112.09,69851.0,100.4954,100.8372,100.4234,100.8372,69851.0
2021-03-05 15:50:00,112.15,112.33,111.62,111.63,139908.0,100.8912,101.0531,100.4144,100.4234,139908.0
2021-03-08 09:30:00,112.72,113.58,112.14,113.51,68295.0,101.404,102.1777,100.8822,102.1147,68295.0
2021-03-08 09:40:00,113.47,113.59,113.12,113.5,21601.0,102.0787,102.1867,101.7638,102.1057,21601.0
2021-03-08 09:50:00,113.6,113.84,113.15,113.36,26839.0,102.1956,102.4116,101.7908,101.9797,26839.0
2021-03-08 10:00:00,113.33,114.03,113.29,113.96,27907.0,101.9528,102.5825,101.9168,102.5195,27907.0
2021-03-08 10:10:00,113.9,114.33,113.89,114.26,38165.0,102.4655,102.8524,102.4565,102.7894,38165.0
2021-03-08 10:20:00,114.26,114.74,114.21,114.74,33549.0,102.7894,103.2212,102.7444,103.2212,33549.0
2021-03-08 10:30:00,114.75,115.32,114.75,115.32,113566.0,103.2302,103.743,103.2302,103.743,113566.0
2021-03-08 10:40:00,115.36,115.59,115.16,115.52,91217.0,103.779,103.9859,103.599,103.9229,91217.0
2021-03-08 10:50:00,115.54,116.15,115.54,116.02,73261.0,103.9409,104.4897,103.9409,104.3727,73261.0
2021-03-08 11:00:00,116.04,116.15,115.84,116.06,70523.0,104.3907,104.4897,104.2108,104.4087,70523.0
2021-03-08 11:10:00,116.03,116.56,115.97,116.48,29229.0,104.3817,104.8585,104.3277,104.7865,29229.0
2021-03-08 11:20:00,116.47,116.68,116.39,116.58,32117.0,104.7775,104.9664,104.7056,104.8765,32117.0
2021-03-08 11:30:00,116.57,116.58,115.65,115.76,62038.0,104.8675,104.8765,104.0398,104.1388,62038.0
2021-03-08 11:40:00,115.78,115.85,115.32,115.73,30187.0,104.1568,104.2198,103.743,104.1118,30187.0
2021-03-08 11:50:00,115.72,115.91,115.43,115.43,53702.0,104.1028,104.2737,103.8419,103.8419,53702.0
2021-03-08 12:00:00,115.46,115.49,114.87,115.06,83871.0,103.8689,103.8959,103.3382,103.5091,83871.0
2021-03-08 12:10:00,115.05,115.44,114.9,115.05,37379.0,103.5001,103.8509,103.3651,103.5001,37379.0
2021-03-08 12:20:00,115.06,115.23,114.81,114.95,84797.0,103.5091,103.662,103.2842,103.4101,84797.0
2021-03-08 12:30:00,115.02,115.35,115.0,115.35,68204.0,103.4731,103.77,103.4551,103.77,68204.0
2021-03-08 12:40:00,115.34,115.35,114.84,115.07,40295.0,103.761,103.77,103.3112,103.5181,40295.0
2021-03-08 12:50:00,115.13,115.24,114.96,115.18,50417.0,103.572,103.671,103.4191,103.617,50417.0
2021-03-08 13:00:00,115.22,115.37,115.21,115.37,49370.0,103.653,103.788,103.644,103.788,49370.0
2021-03-08 13:10:00,115.37,115.4,115.11,115.15,22369.0,103.788,103.8149,103.5541,103.59,22369.0
2021-03-08 13:20:00,115.15,115.26,114.97,114.97,21120.0,103.59,103.689,103.4281,103.4281,21120.0
2021-03-08 13:30:00,114.97,115.23,114.95,115.11,20639.0,103.4281,103.662,103.4101,103.5541,20639.0
2021-03-08 13:40:00,115.14,115.25,114.7,114.75,24687.0,103.581,103.68,103.1852,103.2302,24687.0
2021-03-08 13:50:00,114.8,114.82,114.51,114.72,21534.0,103.2752,103.2932,103.0143,103.2032,21534.0
2021-03-08 14:00:00,114.74,114.87,114.57,114.81,24560.0,103.2212,103.3382,103.0683,103.2842,24560.0
2021-03-08 14:10:00,114.84,115.02,114.6,114.65,24851.0,103.3112,103.4731,103.0953,103.1402,24851.0
2021-03-08 14:20:00,114.68,114.78,114.51,114.67,23848.0,103.1672,103.2572,103.0143,103.1582,23848.0
2021-03-08 14:30:00,114.63,114.68,114.39,114.59,33803.0,103.1222,103.1672,102.9063,103.0863,33803.0
2021-03-08 14:40:00,114.59,114.62,114.28,114.43,35188.0,103.0863,103.1132,102.8074,102.9423,35188.0
2021-03-08 14:50:00,114.44,114.83,114.36,114.83,79886.0,102.9513,103.3022,102.8793,103.3022,79886.0
2021-03-08 15:00:00,114.82,114.82,114.38,114.39,28746.0,103.2932,103.2932,102.8973,102.9063,28746.0
2021-03-08 15:10:00,114.38,114.41,114.01,114.05,42404.0,102.8973,102.9243,102.5645,102.6005,42404.0
2021-03-08 15:20:00,114.05,114.18,113.9,113.94,58191.0,102.6005,102.7174,102.4655,102.5015,58191.0
2021-03-08 15:30:00,113.97,113.97,113.74,113.83,76220.0,102.5285,102.5285,102.3216,102.4026,76220.0
2021-03-08 15:40:00,113.82,113.96,113.58,113.64,85351.0,102.3936,102.5195,102.1777,102.2316,85351.0
2021-03-08 15:50:00,113.63,113.79,113.22,113.3,255922.0,102.2226,102.3666,101.8538,101.9258,255922.0
2021-03-09 09:30:00,112.32,112.32,111.04,111.46,128912.0,101.0441,101.0441,99.8926,100.2705,128912.0
2021-03-09 09:40:00,111.41,112.3,111.32,112.16,99495.0,100.2255,101.0262,100.1445,100.9002,99495.0
2021-03-09 09:50:00,112.13,112.13,111.43,112.01,43990.0,100.8732,100.8732,100.2435,100.7653,43990.0
2021-03-09 10:00:00,111.96,112.35,111.81,112.09,84225.0,100.7203,101.0711,100.5853,100.8372,84225.0
2021-03-09 10:10:00,112.12,112.16,111.77,112.11,49311.0,100.8642,100.9002,100.5494,100.8552,49311.0
2021-03-09 10:20:00,112.13,112.21,111.68,111.86,54788.0,100.8732,100.9452,100.4684,100.6303,54788.0
2021-03-09 10:30:00,111.86,112.27,111.83,112.16,64164.0,100.6303,100.9992,100.6033,100.9002,64164.0
2021-03-09 10:40:00,112.21,112.39,112.08,112.23,32340.0,100.9452,101.1071,100.8282,100.9632,32340.0
2021-03-09 10:50:00,112.26,112.48,112.09,112.28,79044.0,100.9902,101.1881,100.8372,101.0082,79044.0
2021-03-09 11:00:00,112.25,112.5,112.13,112.42,49189.0,100.9812,101.2061,100.8732,101.1341,49189.0
2021-03-09 11:10:00,112.45,112.71,112.0,112.12,36603.0,101.1611,101.395,100.7563,100.8642,36603.0
2021-03-09 11:20:00,112.11,112.23,112.0,112.18,35372.0,100.8552,100.9632,100.7563,100.9182,35372.0
2021-03-09 11:30:00,112.21,112.41,112.12,112.29,30903.0,100.9452,101.1251,100.8642,101.0172,30903.0
2021-03-09 11:40:00,112.29,112.47,112.17,112.41,33097.0,101.0172,101.1791,100.9092,101.1251,33097.0
2021-03-09 11:50:00,112.38,112.44,112.24,112.41,26310.0,101.0981,101.1521,100.9722,101.1251,26310.0
2021-03-09 12:00:00,112.43,112.48,112.26,112.37,20385.0,101.1431,101.1881,100.9902,101.0891,20385.0
2021-03-09 12:10:00,112.37,112.5,112.36,112.48,21429.0,101.0891,101.2061,101.0801,101.1881,21429.0
2021-03-09 12:20:00,112.5,112.68,112.48,112.61,30151.0,101.2061,101.368,101.1881,101.305,30151.0
2021-03-09 12:30:00,112.61,112.78,112.61,112.72,29075.0,101.305,101.458,101.305,101.404,29075.0
2021-03-09 12:40:00,112.72,112.82,112.65,112.66,21616.0,101.404,101.494,101.341,101.35,21616.0
2021-03-09 12:50:00,112.66,112.78,112.58,112.62,21340.0,101.35,101.458,101.278,101.314,21340.0
2021-03-09 13:00:00,112.61,112.64,112.48,112.54,23851.0,101.305,101.332,101.1881,101.2421,23851.0
2021-03-09 13:10:00,112.54,112.54,112.16,112.27,19327.0,101.2421,101.2421,100.9002,100.9992,19327.0
2021-03-09 13:20:00,112.29,112.34,112.14,112.33,19988.0,101.0172,101.0621,100.8822,101.0531,19988.0
2021-03-09 13:30:00,112.33,112.35,112.22,112.28,20869.0,101.0531,101.0711,100.9542,101.0082,20869.0
2021-03-09 13:40:00,112.3,112.48,112.28,112.4,17500.0,101.0262,101.1881,101.0082,101.1161,17500.0
2021-03-09 13:50:00,112.39,112.46,112.22,112.36,28443.0,101.1071,101.1701,100.9542,101.0801,28443.0
2021-03-09 14:00:00,112.37,112.52,112.34,112.4,18780.0,101.0891,101.2241,101.0621,101.1161,18780.0
2021-03-09 14:10:00,112.38,112.4,112.23,112.3,23062.0,101.0981,101.1161,100.9632,101.0262,23062.0
2021-03-09 14:20:00,112.29,112.31,112.22,112.27,19245.0,101.0172,101.0352,100.9542,100.9992,19245.0
2021-03-09 14:30:00,112.28,112.35,112.19,112.19,24983.0,101.0082,101.0711,100.9272,100.9272,24983.0
2021-03-09 14:40:00,112.18,112.18,111.97,112.03,21638.0,100.9182,100.9182,100.7293,100.7833,21638.0
2021-03-09 14:50:00,112.02,112.05,111.82,111.91,22897.0,100.7743,100.8013,100.5943,100.6753,22897.0
2021-03-09 15:00:00,111.92,112.25,111.92,112.22,26094.0,100.6843,100.9812,100.6843,100.9542,26094.0
2021-03-09 15:10:00,112.24,112.33,112.19,112.2,25888.0,100.9722,101.0531,100.9272,100.9362,25888.0
2021-03-09 15:20:00,112.22,112.33,112.11,112.3,19330.0,100.9542,101.0531,100.8552,101.0262,19330.0
2021-03-09 15:30:00,112.28,112.28,111.88,112.17,33748.0,101.0082,101.0082,100.6483,100.9092,33748.0
2021-03-09 15:40:00,112.16,112.16,111.8,111.89,63245.0,100.9002,100.9002,100.5763,100.6573,63245.0
2021-03-09 15:50:00,111.88,111.89,111.52,111.59,126433.0,100.6483,100.6573,100.3245,100.3874,126433.0
2021-03-10 09:30:00,111.69,111.69,110.9,111.31,70203.0,100.4774,100.4774,99.7667,100.1355,70203.0
2021-03-10 09:40:00,111.33,111.76,111.06,111.36,33277.0,100.1535,100.5404,99.9106,100.1805,33277.0
2021-03-10 09:50:00,111.4,111.69,111.18,111.69,57650.0,100.2165,100.4774,100.0186,100.4774,57650.0
2021-03-10 10:00:00,111.75,112.1,111.66,112.07,24446.0,100.5314,100.8462,100.4504,100.8192,24446.0
2021-03-10 10:10:00,112.07,112.07,111.6,111.89,16323.0,100.8192,100.8192,100.3964,100.6573,16323.0
2021-03-10 10:20:00,111.91,112.34,111.91,112.21,28245.0,100.6753,101.0621,100.6753,100.9452,28245.0
2021-03-10 10:30:00,112.17,112.36,111.96,112.1,24754.0,100.9092,101.0801,100.7203,100.8462,24754.0
2021-03-10 10:40:00,112.16,112.57,112.13,112.57,55547.0,100.9002,101.269,100.8732,101.269,55547.0
2021-03-10 10:50:00,112.55,112.82,112.52,112.76,29532.0,101.2511,101.494,101.2241,101.44,29532.0
2021-03-10 11:00:00,112.81,113.02,112.55,112.76,22796.0,101.485,101.6739,101.2511,101.44,22796.0
2021-03-10 11:10:00,112.76,113.05,112.72,113.02,55258.0,101.44,101.7009,101.404,101.6739,55258.0
2021-03-10 11:20:00,113.02,113.1,112.5,112.66,42132.0,101.6739,101.7458,101.2061,101.35,42132.0
2021-03-10 11:30:00,112.65,112.9,112.64,112.77,114361.0,101.341,101.5659,101.332,101.449,114361.0
2021-03-10 11:40:00,112.8,113.07,112.53,112.96,120191.0,101.476,101.7189,101.2331,101.6199,120191.0
2021-03-10 11:50:00,113.02,113.04,112.69,112.71,36020.0,101.6739,101.6919,101.377,101.395,36020.0
2021-03-10 12:00:00,112.71,112.98,112.55,112.55,158588.0,101.395,101.6379,101.2511,101.2511,158588.0
2021-03-10 12:10:00,112.6,113.08,112.57,112.86,150285.0,101.296,101.7278,101.269,101.5299,150285.0
2021-03-10 12:20:00,112.87,113.02,112.65,112.79,75952.0,101.5389,101.6739,101.341,101.467,75952.0
2021-03-10 12:30:00,112.79,113.25,112.74,113.25,121337.0,101.467,101.8808,101.422,101.8808,121337.0
2021-03-10 12:40:00,113.27,113.39,113.08,113.1,42410.0,101.8988,102.0067,101.7278,101.7458,42410.0
2021-03-10 12:50:00,113.1,113.15,112.75,112.91,84079.0,101.7458,101.7908,101.431,101.5749,84079.0
2021-03-10 13:00:00,112.93,113.3,112.82,113.14,38090.0,101.5929,101.9258,101.494,101.7818,38090.0
2021-03-10 13:10:00,113.14,113.25,112.74,113.0,95663.0,101.7818,101.8808,101.422,101.6559,95663.0
2021-03-10 13:20:00,113.0,113.17,112.96,113.01,29722.0,101.6559,101.8088,101.6199,101.6649,29722.0
2021-03-10 13:30:00,113.03,113.21,113.0,113.1,34824.0,101.6829,101.8448,101.6559,101.7458,34824.0
2021-03-10 13:40:00,113.1,113.25,112.83,113.1,194580.0,101.7458,101.8808,101.5029,101.7458,194580.0
2021-03-10 13:50:00,113.09,113.3,113.0,113.08,83367.0,101.7368,101.9258,101.6559,101.7278,83367.0
2021-03-10 14:00:00,113.1,113.4,113.05,113.39,96112.0,101.7458,102.0157,101.7009,102.0067,96112.0
2021-03-10 14:10:00,113.4,113.45,113.23,113.4,27628.0,102.0157,102.0607,101.8628,102.0157,27628.0
2021-03-10 14:20:00,113.44,113.53,113.3,113.36,41565.0,102.0517,102.1327,101.9258,101.9797,41565.0
2021-03-10 14:30:00,113.39,113.51,113.31,113.4,30865.0,102.0067,102.1147,101.9348,102.0157,30865.0
2021-03-10 14:40:00,113.44,113.6,113.31,113.56,37972.0,102.0517,102.1956,101.9348,102.1597,37972.0
2021-03-10 14:50:00,113.56,113.56,113.38,113.51,29246.0,102.1597,102.1597,101.9977,102.1147,29246.0
2021-03-10 15:00:00,113.53,113.54,113.37,113.39,16359.0,102.1327,102.1417,101.9887,102.0067,16359.0
2021-03-10 15:10:00,113.45,113.52,113.39,113.46,23154.0,102.0607,102.1237,102.0067,102.0697,23154.0
2021-03-10 15:20:00,113.47,113.67,113.44,113.58,29967.0,102.0787,102.2586,102.0517,102.1777,29967.0
2021-03-10 15:30:00,113.57,113.75,113.44,113.71,56416.0,102.1687,102.3306,102.0517,102.2946,56416.0
2021-03-10 15:40:00,113.71,113.75,113.58,113.58,61913.0,102.2946,102.3306,102.1777,102.1777,61913.0
2021-03-10 15:50:00,113.53,113.74,113.52,113.72,159669.0,102.1327,102.3216,102.1237,102.3036,159669.0
2021-03-11 09:30:00,112.98,113.54,112.78,113.32,57380.0,101.6379,102.1417,101.458,101.9438,57380.0
2021-03-11 09:40:00,113.21,113.96,113.04,113.96,42710.0,101.8448,102.5195,101.6919,102.5195,42710.0
2021-03-11 09:50:00,113.88,113.94,113.64,113.73,29328.0,102.4475,102.5015,102.2316,102.3126,29328.0
2021-03-11 10:00:00,113.74,113.93,113.53,113.89,35109.0,102.3216,102.4925,102.1327,102.4565,35109.0
2021-03-11 10:10:00,113.87,114.13,113.68,113.97,34748.0,102.4385,102.6724,102.2676,102.5285,34748.0
2021-03-11 10:20:00,113.92,113.96,113.67,113.9,172966.0,102.4835,102.5195,102.2586,102.4655,172966.0
2021-03-11 10:30:00,113.9,114.06,113.69,113.95,22627.0,102.4655,102.6095,102.2766,102.5105,22627.0
2021-03-11 10:40:00,113.94,114.23,113.85,114.09,31676.0,102.5015,102.7624,102.4205,102.6365,31676.0
2021-03-11 10:50:00,114.04,114.48,114.0,114.3,53041.0,102.5915,102.9873,102.5555,102.8254,53041.0
2021-03-11 11:00:00,114.27,114.52,114.21,114.4,29449.0,102.7984,103.0233,102.7444,102.9153,29449.0
2021-03-11 11:10:00,114.36,114.64,114.36,114.63,26559.0,102.8793,103.1312,102.8793,103.1222,26559.0
2021-03-11 11:20:00,114.64,114.69,114.44,114.48,34876.0,103.1312,103.1762,102.9513,102.9873,34876.0
2021-03-11 11:30:00,114.48,114.58,114.33,114.44,16675.0,102.9873,103.0773,102.8524,102.9513,16675.0
2021-03-11 11:40:00,114.46,114.63,114.45,114.57,29244.0,102.9693,103.1222,102.9603,103.0683,29244.0
2021-03-11 11:50:00,114.57,114.71,114.48,114.49,38621.0,103.0683,103.1942,102.9873,102.9963,38621.0
2021-03-11 12:00:00,114.52,114.92,114.52,114.9,33619.0,103.0233,103.3831,103.0233,103.3651,33619.0
2021-03-11 12:10:00,114.86,114.9,114.69,114.7,25126.0,103.3292,103.3651,103.1762,103.1852,25126.0
2021-03-11 12:20:00,114.7,114.82,114.69,114.73,37456.0,103.1852,103.2932,103.1762,103.2122,37456.0
2021-03-11 12:30:00,114.73,114.88,114.57,114.71,29118.0,103.2122,103.3471,103.0683,103.1942,29118.0
2021-03-11 12:40:00,114.68,114.75,114.55,114.56,21320.0,103.1672,103.2302,103.0503,103.0593,21320.0
2021-03-11 12:50:00,114.59,114.65,114.54,114.57,23847.0,103.0863,103.1402,103.0413,103.0683,23847.0
2021-03-11 13:00:00,114.61,114.67,114.49,114.53,27339.0,103.1043,103.1582,102.9963,103.0323,27339.0
2021-03-11 13:10:00,114.52,114.54,114.39,114.5,21902.0,103.0233,103.0413,102.9063,103.0053,21902.0
2021-03-11 13:20:00,114.51,114.56,114.34,114.43,26631.0,103.0143,103.0593,102.8614,102.9423,26631.0
2021-03-11 13:30:00,114.46,114.6,114.26,114.28,51843.0,102.9693,103.0953,102.7894,102.8074,51843.0
2021-03-11 13:40:00,114.28,114.41,114.25,114.28,30508.0,102.8074,102.9243,102.7804,102.8074,30508.0
2021-03-11 13:50:00,114.28,114.43,114.2,114.25,53672.0,102.8074,102.9423,102.7354,102.7804,53672.0
2021-03-11 14:00:00,114.25,114.38,114.1,114.24,87880.0,102.7804,102.8973,102.6455,102.7714,87880.0
2021-03-11 14:10:00,114.25,114.29,114.1,114.29,38188.0,102.7804,102.8164,102.6455,102.8164,38188.0
2021-03-11 14:20:00,114.32,114.32,114.19,114.27,27114.0,102.8434,102.8434,102.7264,102.7984,27114.0
2021-03-11 14:30:00,114.29,114.41,114.15,114.16,35287.0,102.8164,102.9243,102.6904,102.6994,35287.0
2021-03-11 14:40:00,114.16,114.16,113.88,114.04,26021.0,102.6994,102.6994,102.4475,102.5915,26021.0
2021-03-11 14:50:00,114.05,114.21,114.02,114.08,23510.0,102.6005,102.7444,102.5735,102.6275,23510.0
2021-03-11 15:00:00,114.07,114.2,114.07,114.12,39109.0,102.6185,102.7354,102.6185,102.6634,39109.0
2021-03-11 15:10:00,114.11,114.19,114.05,114.15,33021.0,102.6544,102.7264,102.6005,102.6904,33021.0
2021-03-11 15:20:00,114.15,114.2,114.09,114.1,36778.0,102.6904,102.7354,102.6365,102.6455,36778.0
2021-03-11 15:30:00,114.09,114.18,113.92,114.12,43048.0,102.6365,102.7174,102.4835,102.6634,43048.0
2021-03-11 15:40:00,114.13,114.2,114.08,114.11,70791.0,102.6724,102.7354,102.6275,102.6544,70791.0
2021-03-11 15:50:00,114.1,114.11,113.76,113.76,176418.0,102.6455,102.6544,102.3396,102.3396,176418.0
2021-03-12 09:30:00,115.0,115.52,114.79,115.52,45520.0,103.4551,103.9229,103.2662,103.9229,45520.0
2021-03-12 09:40:00,115.51,115.52,115.11,115.11,19761.0,103.9139,103.9229,103.5541,103.5541,19761.0
2021-03-12 09:50:00,115.04,115.05,114.64,114.76,23128.0,103.4911,103.5001,103.1312,103.2392,23128.0
2021-03-12 10:00:00,114.87,114.95,114.66,114.78,22966.0,103.3382,103.4101,103.1492,103.2572,22966.0
2021-03-12 10:10:00,114.8,115.1,114.68,115.1,26312.0,103.2752,103.5451,103.1672,103.5451,26312.0
2021-03-12 10:20:00,115.09,115.28,114.97,115.26,16297.0,103.5361,103.707,103.4281,103.689,16297.0
2021-03-12 10:30:00,115.2,115.27,114.99,115.17,16395.0,103.635,103.698,103.4461,103.608,16395.0
2021-03-12 10:40:00,115.19,115.31,114.97,115.24,15505.0,103.626,103.734,103.4281,103.671,15505.0
2021-03-12 10:50:00,115.22,115.58,115.16,115.53,35302.0,103.653,103.9769,103.599,103.9319,35302.0
2021-03-12 11:00:00,115.5,115.5,115.16,115.17,29218.0,103.9049,103.9049,103.599,103.608,29218.0
2021-03-12 11:10:00,115.2,115.24,115.07,115.12,15913.0,103.635,103.671,103.5181,103.5631,15913.0
2021-03-12 11:20:00,115.14,115.27,115.1,115.2,18870.0,103.581,103.698,103.5451,103.635,18870.0
2021-03-12 11:30:00,115.16,115.29,115.11,115.17,18166.0,103.599,103.716,103.5541,103.608,18166.0
2021-03-12 11:40:00,115.13,115.22,115.06,115.22,11171.0,103.572,103.653,103.5091,103.653,11171.0
2021-03-12 11:50:00,115.24,115.29,115.13,115.19,16333.0,103.671,103.716,103.572,103.626,16333.0
2021-03-12 12:00:00,115.17,115.2,115.02,115.08,18295.0,103.608,103.635,103.4731,103.5271,18295.0
2021-03-12 12:10:00,115.08,115.28,115.08,115.22,13128.0,103.5271,103.707,103.5271,103.653,13128.0
2021-03-12 12:20:00,115.21,115.24,115.1,115.19,15440.0,103.644,103.671,103.5451,103.626,15440.0
2021-03-12 12:30:00,115.19,115.21,115.03,115.05,16840.0,103.626,103.644,103.4821,103.5001,16840.0
2021-03-12 12:40:00,115.03,115.5,115.03,115.42,49415.0,103.4821,103.9049,103.4821,103.8329,49415.0
2021-03-12 12:50:00,115.4,115.45,115.31,115.38,12202.0,103.8149,103.8599,103.734,103.797,12202.0
2021-03-12 13:00:00,115.38,115.51,115.34,115.38,26424.0,103.797,103.9139,103.761,103.797,26424.0
2021-03-12 13:10:00,115.39,115.59,115.37,115.56,11233.0,103.8059,103.9859,103.788,103.9589,11233.0
2021-03-12 13:20:00,115.54,115.59,115.4,115.57,20933.0,103.9409,103.9859,103.8149,103.9679,20933.0
2021-03-12 13:30:00,115.55,115.59,115.48,115.57,18415.0,103.9499,103.9859,103.8869,103.9679,18415.0
2021-03-12 13:40:00,115.59,115.59,115.43,115.44,27917.0,103.9859,103.9859,103.8419,103.8509,27917.0
2021-03-12 13:50:00,115.43,115.59,115.43,115.54,11993.0,103.8419,103.9859,103.8419,103.9409,11993.0
2021-03-12 14:00:00,115.55,115.59,115.51,115.57,16937.0,103.9499,103.9859,103.9139,103.9679,16937.0
2021-03-12 14:10:00,115.56,115.59,115.5,115.56,17079.0,103.9589,103.9859,103.9049,103.9589,17079.0
2021-03-12 14:20:00,115.56,115.68,115.54,115.66,26086.0,103.9589,104.0668,103.9409,104.0488,26086.0
2021-03-12 14:30:00,115.68,115.69,115.52,115.52,20067.0,104.0668,104.0758,103.9229,103.9229,20067.0
2021-03-12 14:40:00,115.51,115.64,115.44,115.61,13642.0,103.9139,104.0308,103.8509,104.0039,13642.0
2021-03-12 14:50:00,115.6,115.64,115.49,115.62,18384.0,103.9949,104.0308,103.8959,104.0129,18384.0
2021-03-12 15:00:00,115.62,115.62,115.44,115.49,41049.0,104.0129,104.0129,103.8509,103.8959,41049.0
2021-03-12 15:10:00,115.48,115.63,115.44,115.57,39741.0,103.8869,104.0219,103.8509,103.9679,39741.0
2021-03-12 15:20:00,115.58,115.82,115.58,115.74,21206.0,103.9769,104.1928,103.9769,104.1208,21206.0
2021-03-12 15:30:00,115.74,115.82,115.69,115.71,32234.0,104.1208,104.1928,104.0758,104.0938,32234.0
2021-03-12 15:40:00,115.71,115.76,115.6,115.6,47990.0,104.0938,104.1388,103.9949,103.9949,47990.0
2021-03-12 15:50:00,115.58,115.8,115.48,115.74,93892.0,103.9769,104.1748,103.8869,104.1208,93892.0
2021-03-15 09:30:00,115.68,116.98,115.6,116.82,54967.0,104.0668,105.2363,103.9949,105.0924,54967.0
2021-03-15 09:40:00,116.76,116.85,116.48,116.48,31240.0,105.0384,105.1194,104.7865,104.7865,31240.0
2021-03-15 09:50:00,116.48,116.75,116.36,116.62,33511.0,104.7865,105.0294,104.6786,104.9125,33511.0
2021-03-15 10:00:00,116.62,116.66,116.36,116.51,34521.0,104.9125,104.9485,104.6786,104.8135,34521.0
2021-03-15 10:10:00,116.5,116.62,116.29,116.57,26133.0,104.8045,104.9125,104.6156,104.8675,26133.0
2021-03-15 10:20:00,116.62,117.13,116.53,117.0,55825.0,104.9125,105.3713,104.8315,105.2543,55825.0
2021-03-15 10:30:00,117.02,117.22,116.85,116.98,47493.0,105.2723,105.4522,105.1194,105.2363,47493.0
2021-03-15 10:40:00,116.98,117.18,116.96,117.07,27170.0,105.2363,105.4162,105.2183,105.3173,27170.0
2021-03-15 10:50:00,117.06,117.16,116.87,116.97,52133.0,105.3083,105.3983,105.1374,105.2273,52133.0
2021-03-15 11:00:00,116.95,117.18,116.83,117.09,41899.0,105.2093,105.4162,105.1014,105.3353,41899.0
2021-03-15 11:10:00,117.07,117.11,116.86,117.05,25644.0,105.3173,105.3533,105.1284,105.2993,25644.0
2021-03-15 11:20:00,117.02,117.19,116.98,116.98,30473.0,105.2723,105.4252,105.2363,105.2363,30473.0
2021-03-15 11:30:00,116.96,116.98,116.4,116.47,22606.0,105.2183,105.2363,104.7146,104.7775,22606.0
2021-03-15 11:40:00,116.46,116.72,116.39,116.54,19831.0,104.7685,105.0024,104.7056,104.8405,19831.0
2021-03-15 11:50:00,116.52,116.53,116.13,116.43,24251.0,104.8225,104.8315,104.4717,104.7415,24251.0
2021-03-15 12:00:00,116.44,116.68,116.43,116.68,13949.0,104.7505,104.9664,104.7415,104.9664,13949.0
2021-03-15 12:10:00,116.7,116.87,116.61,116.85,20520.0,104.9844,105.1374,104.9035,105.1194,20520.0
2021-03-15 12:20:00,116.87,116.95,116.73,116.89,66048.0,105.1374,105.2093,105.0114,105.1554,66048.0
2021-03-15 12:30:00,116.85,116.86,116.63,116.71,18784.0,105.1194,105.1284,104.9215,104.9934,18784.0
2021-03-15 12:40:00,116.73,116.97,116.73,116.93,41523.0,105.0114,105.2273,105.0114,105.1913,41523.0
2021-03-15 12:50:00,116.93,116.98,116.69,116.77,26905.0,105.1913,105.2363,104.9754,105.0474,26905.0
2021-03-15 13:00:00,116.79,116.85,116.71,116.8,11509.0,105.0654,105.1194,104.9934,105.0744,11509.0
2021-03-15 13:10:00,116.82,116.92,116.75,116.78,17866.0,105.0924,105.1824,105.0294,105.0564,17866.0
2021-03-15 13:20:00,116.77,116.8,116.62,116.63,24753.0,105.0474,105.0744,104.9125,104.9215,24753.0
2021-03-15 13:30:00,116.63,116.63,116.47,116.54,18299.0,104.9215,104.9215,104.7775,104.8405,18299.0
2021-03-15 13:40:00,116.53,116.72,116.53,116.71,18937.0,104.8315,105.0024,104.8315,104.9934,18937.0
2021-03-15 13:50:00,116.72,116.85,116.72,116.81,16982.0,105.0024,105.1194,105.0024,105.0834,16982.0
2021-03-15 14:00:00,116.83,116.9,116.74,116.87,15956.0,105.1014,105.1644,105.0204,105.1374,15956.0
2021-03-15 14:10:00,116.9,116.95,116.7,116.76,17359.0,105.1644,105.2093,104.9844,105.0384,17359.0
2021-03-15 14:20:00,116.76,116.91,116.73,116.9,17403.0,105.0384,105.1734,105.0114,105.1644,17403.0
2021-03-15 14:30:00,116.87,116.92,116.74,116.75,19860.0,105.1374,105.1824,105.0204,105.0294,19860.0
2021-03-15 14:40:00,116.72,116.82,116.65,116.73,17911.0,105.0024,105.0924,104.9395,105.0114,17911.0
2021-03-15 14:50:00,116.7,116.76,116.65,116.68,27157.0,104.9844,105.0384,104.9395,104.9664,27157.0
2021-03-15 15:00:00,116.66,116.85,116.63,116.81,41663.0,104.9485,105.1194,104.9215,105.0834,41663.0
2021-03-15 15:10:00,116.82,116.95,116.78,116.89,38444.0,105.0924,105.2093,105.0564,105.1554,38444.0
2021-03-15 15:20:00,116.89,116.91,116.81,116.84,29766.0,105.1554,105.1734,105.0834,105.1104,29766.0
2021-03-15 15:30:00,116.85,116.88,116.74,116.88,44587.0,105.1194,105.1464,105.0204,105.1464,44587.0
2021-03-15 15:40:00,116.88,117.01,116.75,117.01,74717.0,105.1464,105.2633,105.0294,105.2633,74717.0
2021-03-15 15:50:00,117.05,117.3,117.01,117.27,196813.0,105.2993,105.5242,105.2633,105.4972,196813.0
2021-03-16 09:30:00,116.6,116.78,116.33,116.59,34879.0,104.8945,105.0564,104.6516,104.8855,34879.0
2021-03-16 09:40:00,116.57,116.86,116.36,116.82,19044.0,104.8675,105.1284,104.6786,105.0924,19044.0
2021-03-16 09:50:00,116.85,117.01,116.45,116.45,27343.0,105.1194,105.2633,104.7595,104.7595,27343.0
2021-03-16 10:00:00,116.55,116.63,116.05,116.06,23678.0,104.8495,104.9215,104.3997,104.4087,23678.0
2021-03-16 10:10:00,116.03,116.22,115.87,116.1,183550.0,104.3817,104.5526,104.2378,104.4447,183550.0
2021-03-16 10:20:00,116.09,116.14,115.82,115.98,21687.0,104.4357,104.4807,104.1928,104.3367,21687.0
2021-03-16 10:30:00,115.95,116.07,115.75,115.9,17668.0,104.3097,104.4177,104.1298,104.2647,17668.0
2021-03-16 10:40:00,115.86,115.98,115.67,115.69,26600.0,104.2288,104.3367,104.0578,104.0758,26600.0
2021-03-16 10:50:00,115.71,115.71,115.48,115.51,22662.0,104.0938,104.0938,103.8869,103.9139,22662.0
2021-03-16 11:00:00,115.51,115.52,115.04,115.29,26941.0,103.9139,103.9229,103.4911,103.716,26941.0
2021-03-16 11:10:00,115.27,115.62,115.27,115.41,28696.0,103.698,104.0129,103.698,103.8239,28696.0
2021-03-16 11:20:00,115.4,115.65,115.36,115.63,18319.0,103.8149,104.0398,103.779,104.0219,18319.0
2021-03-16 11:30:00,115.63,115.65,115.39,115.59,23235.0,104.0219,104.0398,103.8059,103.9859,23235.0
2021-03-16 11:40:00,115.56,115.63,115.52,115.6,31621.0,103.9589,104.0219,103.9229,103.9949,31621.0
2021-03-16 11:50:00,115.56,115.81,115.56,115.75,20848.0,103.9589,104.1838,103.9589,104.1298,20848.0
2021-03-16 12:00:00,115.78,115.83,115.69,115.82,17241.0,104.1568,104.2018,104.0758,104.1928,17241.0
2021-03-16 12:10:00,115.8,115.8,115.67,115.73,18212.0,104.1748,104.1748,104.0578,104.1118,18212.0
2021-03-16 12:20:00,115.75,115.97,115.67,115.94,26007.0,104.1298,104.3277,104.0578,104.3007,26007.0
2021-03-16 12:30:00,115.92,115.93,115.82,115.85,20804.0,104.2827,104.2917,104.1928,104.2198,20804.0
2021-03-16 12:40:00,115.87,115.87,115.75,115.84,18003.0,104.2378,104.2378,104.1298,104.2108,18003.0
2021-03-16 12:50:00,115.85,115.89,115.75,115.8,11246.0,104.2198,104.2558,104.1298,104.1748,11246.0
2021-03-16 13:00:00,115.79,115.98,115.77,115.82,30715.0,104.1658,104.3367,104.1478,104.1928,30715.0
2021-03-16 13:10:00,115.82,115.87,115.67,115.67,17761.0,104.1928,104.2378,104.0578,104.0578,17761.0
2021-03-16 13:20:00,115.68,115.78,115.53,115.76,31913.0,104.0668,104.1568,103.9319,104.1388,31913.0
2021-03-16 13:30:00,115.77,115.79,115.6,115.61,21658.0,104.1478,104.1658,103.9949,104.0039,21658.0
2021-03-16 13:40:00,115.61,115.85,115.61,115.74,17645.0,104.0039,104.2198,104.0039,104.1208,17645.0
2021-03-16 13:50:00,115.77,115.85,115.72,115.72,16642.0,104.1478,104.2198,104.1028,104.1028,16642.0
2021-03-16 14:00:00,115.71,116.05,115.7,115.89,22844.0,104.0938,104.3997,104.0848,104.2558,22844.0
2021-03-16 14:10:00,115.91,115.91,115.72,115.78,15308.0,104.2737,104.2737,104.1028,104.1568,15308.0
2021-03-16 14:20:00,115.79,116.06,115.79,116.01,18953.0,104.1658,104.4087,104.1658,104.3637,18953.0
2021-03-16 14:30:00,116.04,116.04,115.85,115.92,27115.0,104.3907,104.3907,104.2198,104.2827,27115.0
2021-03-16 14:40:00,115.89,115.97,115.84,115.96,18160.0,104.2558,104.3277,104.2108,104.3187,18160.0
2021-03-16 14:50:00,115.96,116.02,115.88,115.89,15281.0,104.3187,104.3727,104.2468,104.2558,15281.0
2021-03-16 15:00:00,115.86,115.93,115.72,115.9,23844.0,104.2288,104.2917,104.1028,104.2647,23844.0
2021-03-16 15:10:00,115.91,116.03,115.88,116.01,22453.0,104.2737,104.3817,104.2468,104.3637,22453.0
2021-03-16 15:20:00,115.98,115.99,115.87,115.93,22602.0,104.3367,104.3457,104.2378,104.2917,22602.0
2021-03-16 15:30:00,115.94,116.02,115.82,115.95,29927.0,104.3007,104.3727,104.1928,104.3097,29927.0
2021-03-16 15:40:00,115.95,116.02,115.81,116.02,48496.0,104.3097,104.3727,104.1838,104.3727,48496.0
2021-03-16 15:50:00,116.03,116.16,115.83,115.85,242949.0,104.3817,104.4986,104.2018,104.2198,242949.0
2021-03-17 09:30:00,116.52,116.52,115.5,115.98,70903.0,104.8225,104.8225,103.9049,104.3367,70903.0
2021-03-17 09:40:00,116.07,116.07,115.7,115.94,29361.0,104.4177,104.4177,104.0848,104.3007,29361.0
2021-03-17 09:50:00,115.96,115.96,115.31,115.33,61571.0,104.3187,104.3187,103.734,103.752,61571.0
2021-03-17 10:00:00,115.26,115.34,114.61,114.78,57919.0,103.689,103.761,103.1043,103.2572,57919.0
2021-03-17 10:10:00,114.79,115.07,114.72,114.88,203995.0,103.2662,103.5181,103.2032,103.3471,203995.0
2021-03-17 10:20:00,114.87,115.28,114.73,115.07,27104.0,103.3382,103.707,103.2122,103.5181,27104.0
2021-03-17 10:30:00,115.09,115.15,114.75,114.92,33863.0,103.5361,103.59,103.2302,103.3831,33863.0
2021-03-17 10:40:00,114.96,115.24,114.88,115.17,21455.0,103.4191,103.671,103.3471,103.608,21455.0
2021-03-17 10:50:00,115.13,115.29,115.03,115.18,23764.0,103.572,103.716,103.4821,103.617,23764.0
2021-03-17 11:00:00,115.21,115.65,115.2,115.61,25281.0,103.644,104.0398,103.635,104.0039,25281.0
2021-03-17 11:10:00,115.6,115.68,115.51,115.52,22093.0,103.9949,104.0668,103.9139,103.9229,22093.0
2021-03-17 11:20:00,115.5,115.78,115.5,115.66,21778.0,103.9049,104.1568,103.9049,104.0488,21778.0
2021-03-17 11:30:00,115.63,115.74,115.62,115.69,37745.0,104.0219,104.1208,104.0129,104.0758,37745.0
2021-03-17 11:40:00,115.69,116.08,115.69,115.92,27952.0,104.0758,104.4267,104.0758,104.2827,27952.0
2021-03-17 11:50:00,115.89,116.07,115.87,115.94,22267.0,104.2558,104.4177,104.2378,104.3007,22267.0
2021-03-17 12:00:00,115.94,116.11,115.93,116.01,22200.0,104.3007,104.4537,104.2917,104.3637,22200.0
2021-03-17 12:10:00,116.03,116.09,115.91,115.96,19422.0,104.3817,104.4357,104.2737,104.3187,19422.0
2021-03-17 12:20:00,115.95,115.95,115.63,115.67,13172.0,104.3097,104.3097,104.0219,104.0578,13172.0
2021-03-17 12:30:00,115.67,115.73,115.54,115.58,19867.0,104.0578,104.1118,103.9409,103.9769,19867.0
2021-03-17 12:40:00,115.57,115.72,115.57,115.62,14911.0,103.9679,104.1028,103.9679,104.0129,14911.0
2021-03-17 12:50:00,115.62,115.79,115.6,115.74,19588.0,104.0129,104.1658,103.9949,104.1208,19588.0
2021-03-17 13:00:00,115.74,115.75,115.58,115.71,14079.0,104.1208,104.1298,103.9769,104.0938,14079.0
2021-03-17 13:10:00,115.7,115.73,115.65,115.65,19631.0,104.0848,104.1118,104.0398,104.0398,19631.0
2021-03-17 13:20:00,115.63,115.66,115.5,115.57,24526.0,104.0219,104.0488,103.9049,103.9679,24526.0
2021-03-17 13:30:00,115.57,115.79,115.57,115.64,20924.0,103.9679,104.1658,103.9679,104.0308,20924.0
2021-03-17 13:40:00,115.65,115.75,115.62,115.71,15156.0,104.0398,104.1298,104.0129,104.0938,15156.0
2021-03-17 13:50:00,115.7,115.93,115.66,115.9,23219.0,104.0848,104.2917,104.0488,104.2647,23219.0
2021-03-17 14:00:00,115.93,116.25,115.84,116.08,31324.0,104.2917,104.5796,104.2108,104.4267,31324.0
2021-03-17 14:10:00,116.1,116.17,115.79,115.87,16010.0,104.4447,104.5076,104.1658,104.2378,16010.0
2021-03-17 14:20:00,115.88,116.0,115.83,115.9,18229.0,104.2468,104.3547,104.2018,104.2647,18229.0
2021-03-17 14:30:00,115.87,116.16,115.84,115.96,34593.0,104.2378,104.4986,104.2108,104.3187,34593.0
2021-03-17 14:40:00,115.93,115.94,115.61,115.8,29151.0,104.2917,104.3007,104.0039,104.1748,29151.0
2021-03-17 14:50:00,115.85,115.92,115.69,115.69,23707.0,104.2198,104.2827,104.0758,104.0758,23707.0
2021-03-17 15:00:00,115.68,115.78,115.53,115.77,19726.0,104.0668,104.1568,103.9319,104.1478,19726.0
2021-03-17 15:10:00,115.78,115.79,115.6,115.6,18998.0,104.1568,104.1658,103.9949,103.9949,18998.0
2021-03-17 15:20:00,115.61,115.71,115.56,115.66,31930.0,104.0039,104.0938,103.9589,104.0488,31930.0
2021-03-17 15:30:00,115.67,116.0,115.66,115.98,34568.0,104.0578,104.3547,104.0488,104.3367,34568.0
2021-03-17 15:40:00,115.97,116.02,115.79,115.97,45956.0,104.3277,104.3727,104.1658,104.3277,45956.0
2021-03-17 15:50:00,115.95,115.95,115.72,115.91,141458.0,104.3097,104.3097,104.1028,104.2737,141458.0
2021-03-18 09:30:00,116.5,116.66,116.3,116.55,46275.0,104.8045,104.9485,104.6246,104.8495,46275.0
2021-03-18 09:40:00,116.55,116.67,116.32,116.35,23751.0,104.8495,104.9574,104.6426,104.6696,23751.0
2021-03-18 09:50:00,116.31,116.61,116.29,116.46,23039.0,104.6336,104.9035,104.6156,104.7685,23039.0
2021-03-18 10:00:00,116.46,117.01,116.39,116.97,34818.0,104.7685,105.2633,104.7056,105.2273,34818.0
2021-03-18 10:10:00,116.94,117.07,116.56,116.65,35603.0,105.2003,105.3173,104.8585,104.9395,35603.0
2021-03-18 10:20:00,116.67,116.81,116.62,116.77,35437.0,104.9574,105.0834,104.9125,105.0474,35437.0
2021-03-18 10:30:00,116.77,116.94,116.42,116.58,30597.0,105.0474,105.2003,104.7325,104.8765,30597.0
2021-03-18 10:40:00,116.64,116.74,116.22,116.22,42410.0,104.9305,105.0204,104.5526,104.5526,42410.0
2021-03-18 10:50:00,116.21,116.53,116.19,116.43,35836.0,104.5436,104.8315,104.5256,104.7415,35836.0
2021-03-18 11:00:00,116.48,116.5,116.27,116.36,43222.0,104.7865,104.8045,104.5976,104.6786,43222.0
2021-03-18 11:10:00,116.39,116.87,116.39,116.82,28990.0,104.7056,105.1374,104.7056,105.0924,28990.0
2021-03-18 11:20:00,116.83,117.04,116.77,117.04,38405.0,105.1014,105.2903,105.0474,105.2903,38405.0
2021-03-18 11:30:00,117.02,117.14,116.81,116.97,31210.0,105.2723,105.3803,105.0834,105.2273,31210.0
2021-03-18 11:40:00,116.95,117.04,116.87,116.94,28739.0,105.2093,105.2903,105.1374,105.2003,28739.0
2021-03-18 11:50:00,116.93,117.12,116.9,117.11,29421.0,105.1913,105.3623,105.1644,105.3533,29421.0
2021-03-18 12:00:00,117.11,117.22,117.0,117.05,27193.0,105.3533,105.4522,105.2543,105.2993,27193.0
2021-03-18 12:10:00,117.02,117.38,116.96,117.34,32287.0,105.2723,105.5962,105.2183,105.5602,32287.0
2021-03-18 12:20:00,117.4,117.8,116.9,116.98,78621.0,105.6142,105.974,105.1644,105.2363,78621.0
2021-03-18 12:30:00,116.96,117.11,116.62,116.82,41993.0,105.2183,105.3533,104.9125,105.0924,41993.0
2021-03-18 12:40:00,116.89,117.01,116.7,116.87,26015.0,105.1554,105.2633,104.9844,105.1374,26015.0
2021-03-18 12:50:00,116.92,116.95,116.53,116.55,37344.0,105.1824,105.2093,104.8315,104.8495,37344.0
2021-03-18 13:00:00,116.55,116.73,116.25,116.26,33257.0,104.8495,105.0114,104.5796,104.5886,33257.0
2021-03-18 13:10:00,116.22,116.27,116.05,116.1,37977.0,104.5526,104.5976,104.3997,104.4447,37977.0
2021-03-18 13:20:00,116.11,116.21,115.97,115.97,22541.0,104.4537,104.5436,104.3277,104.3277,22541.0
2021-03-18 13:30:00,115.93,116.04,115.83,115.92,48195.0,104.2917,104.3907,104.2018,104.2827,48195.0
2021-03-18 13:40:00,115.93,116.2,115.92,116.2,39192.0,104.2917,104.5346,104.2827,104.5346,39192.0
2021-03-18 13:50:00,116.21,116.3,116.15,116.28,39507.0,104.5436,104.6246,104.4897,104.6066,39507.0
2021-03-18 14:00:00,116.28,116.35,116.08,116.21,47644.0,104.6066,104.6696,104.4267,104.5436,47644.0
2021-03-18 14:10:00,116.22,116.22,116.06,116.14,29795.0,104.5526,104.5526,104.4087,104.4807,29795.0
2021-03-18 14:20:00,116.13,116.13,115.85,116.06,69225.0,104.4717,104.4717,104.2198,104.4087,69225.0
2021-03-18 14:30:00,116.06,116.13,115.53,115.78,73962.0,104.4087,104.4717,103.9319,104.1568,73962.0
2021-03-18 14:40:00,115.8,116.08,115.57,116.06,42522.0,104.1748,104.4267,103.9679,104.4087,42522.0
2021-03-18 14:50:00,116.07,116.21,115.9,116.04,35960.0,104.4177,104.5436,104.2647,104.3907,35960.0
2021-03-18 15:00:00,116.02,116.02,115.56,115.79,45538.0,104.3727,104.3727,103.9589,104.1658,45538.0
2021-03-18 15:10:00,115.83,116.08,115.83,115.97,67112.0,104.2018,104.4267,104.2018,104.3277,67112.0
2021-03-18 15:20:00,115.99,116.0,115.76,115.93,62055.0,104.3457,104.3547,104.1388,104.2917,62055.0
2021-03-18 15:30:00,115.93,116.38,115.9,116.14,72786.0,104.2917,104.6966,104.2647,104.4807,72786.0
2021-03-18 15:40:00,116.16,116.23,116.04,116.15,107366.0,104.4986,104.5616,104.3907,104.4897,107366.0
2021-03-18 15:50:00,116.2,116.33,115.89,116.04,273573.0,104.5346,104.6516,104.2558,104.3907,273573.0
2021-03-19 09:30:00,115.32,115.86,114.93,115.68,259741.0,103.743,104.2288,103.3921,104.0668,259741.0
2021-03-19 09:40:00,115.57,115.57,114.41,114.6,55045.0,103.9679,103.9679,102.9243,103.0953,55045.0
2021-03-19 09:50:00,114.6,114.69,114.13,114.45,69166.0,103.0953,103.1762,102.6724,102.9603,69166.0
2021-03-19 10:00:00,114.42,114.69,114.38,114.48,206162.0,102.9333,103.1762,102.8973,102.9873,206162.0
2021-03-19 10:10:00,114.52,114.85,114.13,114.29,68907.0,103.0233,103.3202,102.6724,102.8164,68907.0
2021-03-19 10:20:00,114.3,114.53,114.11,114.43,38574.0,102.8254,103.0323,102.6544,102.9423,38574.0
2021-03-19 10:30:00,114.44,114.47,113.57,113.82,49401.0,102.9513,102.9783,102.1687,102.3936,49401.0
2021-03-19 10:40:00,113.82,114.22,113.75,114.22,30634.0,102.3936,102.7534,102.3306,102.7534,30634.0
2021-03-19 10:50:00,114.24,114.54,114.13,114.54,46871.0,102.7714,103.0413,102.6724,103.0413,46871.0
2021-03-19 11:00:00,114.58,114.72,114.38,114.67,31537.0,103.0773,103.2032,102.8973,103.1582,31537.0
2021-03-19 11:10:00,114.7,114.7,114.22,114.31,28569.0,103.1852,103.1852,102.7534,102.8344,28569.0
2021-03-19 11:20:00,114.25,114.44,114.08,114.38,25154.0,102.7804,102.9513,102.6275,102.8973,25154.0
2021-03-19 11:30:00,114.38,114.49,114.27,114.3,27080.0,102.8973,102.9963,102.7984,102.8254,27080.0
2021-03-19 11:40:00,114.3,114.71,114.13,114.69,48699.0,102.8254,103.1942,102.6724,103.1762,48699.0
2021-03-19 11:50:00,114.67,114.77,114.52,114.75,31690.0,103.1582,103.2482,103.0233,103.2302,31690.0
2021-03-19 12:00:00,114.68,114.71,114.51,114.57,24679.0,103.1672,103.1942,103.0143,103.0683,24679.0
2021-03-19 12:10:00,114.53,114.68,114.36,114.62,24310.0,103.0323,103.1672,102.8793,103.1132,24310.0
2021-03-19 12:20:00,114.6,114.66,114.47,114.62,23446.0,103.0953,103.1492,102.9783,103.1132,23446.0
2021-03-19 12:30:00,114.62,114.65,114.19,114.19,25830.0,103.1132,103.1402,102.7264,102.7264,25830.0
2021-03-19 12:40:00,114.22,114.43,114.21,114.43,20275.0,102.7534,102.9423,102.7444,102.9423,20275.0
2021-03-19 12:50:00,114.4,114.47,114.28,114.33,27987.0,102.9153,102.9783,102.8074,102.8524,27987.0
2021-03-19 13:00:00,114.36,114.72,114.23,114.65,20613.0,102.8793,103.2032,102.7624,103.1402,20613.0
2021-03-19 13:10:00,114.69,114.72,114.53,114.71,23128.0,103.1762,103.2032,103.0323,103.1942,23128.0
2021-03-19 13:20:00,114.72,115.08,114.66,115.05,29021.0,103.2032,103.5271,103.1492,103.5001,29021.0
2021-03-19 13:30:00,115.03,115.17,114.9,115.04,34683.0,103.4821,103.608,103.3651,103.4911,34683.0
2021-03-19 13:40:00,115.04,115.14,114.99,115.09,25522.0,103.4911,103.581,103.4461,103.5361,25522.0
2021-03-19 13:50:00,115.07,115.08,114.9,114.91,28783.0,103.5181,103.5271,103.3651,103.3741,28783.0
2021-03-19 14:00:00,114.91,114.98,114.71,114.88,34192.0,103.3741,103.4371,103.1942,103.3471,34192.0
2021-03-19 14:10:00,114.88,114.93,114.77,114.79,26602.0,103.3471,103.3921,103.2482,103.2662,26602.0
2021-03-19 14:20:00,114.77,114.78,114.65,114.72,21551.0,103.2482,103.2572,103.1402,103.2032,21551.0
2021-03-19 14:30:00,114.73,114.78,114.56,114.71,30617.0,103.2122,103.2572,103.0593,103.1942,30617.0
2021-03-19 14:40:00,114.71,115.02,114.71,114.94,35596.0,103.1942,103.4731,103.1942,103.4011,35596.0
2021-03-19 14:50:00,114.92,115.08,114.86,115.05,37789.0,103.3831,103.5271,103.3292,103.5001,37789.0
2021-03-19 15:00:00,115.02,115.15,114.94,115.11,40763.0,103.4731,103.59,103.4011,103.5541,40763.0
2021-03-19 15:10:00,115.12,115.14,114.9,114.94,60905.0,103.5631,103.581,103.3651,103.4011,60905.0
2021-03-19 15:20:00,114.93,115.06,114.91,115.01,74390.0,103.3921,103.5091,103.3741,103.4641,74390.0
2021-03-19 15:30:00,115.02,115.15,114.95,114.96,87491.0,103.4731,103.59,103.4101,103.4191,87491.0
2021-03-19 15:40:00,114.97,115.2,114.7,114.72,167787.0,103.4281,103.635,103.1852,103.2032,167787.0
2021-03-19 15:50:00,114.69,114.83,113.02,113.26,472889.0,103.1762,103.3022,101.6739,101.8898,472889.0
2021-03-22 09:30:00,112.15,112.86,111.71,112.06,108317.0,100.8912,101.5299,100.4954,100.8102,108317.0
2021-03-22 09:40:00,112.08,112.67,111.98,112.44,59433.0,100.8282,101.359,100.7383,101.1521,59433.0
2021-03-22 09:50:00,112.42,112.56,112.15,112.32,38908.0,101.1341,101.2601,100.8912,101.0441,38908.0
2021-03-22 10:00:00,112.26,112.6,112.25,112.46,45098.0,100.9902,101.296,100.9812,101.1701,45098.0
2021-03-22 10:10:00,112.43,112.5,112.06,112.12,37916.0,101.1431,101.2061,100.8102,100.8642,37916.0
2021-03-22 10:20:00,112.13,112.22,112.0,112.03,40147.0,100.8732,100.9542,100.7563,100.7833,40147.0
2021-03-22 10:30:00,112.05,112.21,112.02,112.19,20021.0,100.8013,100.9452,100.7743,100.9272,20021.0
2021-03-22 10:40:00,112.24,112.26,112.05,112.1,30916.0,100.9722,100.9902,100.8013,100.8462,30916.0
2021-03-22 10:50:00,112.06,112.11,111.93,112.01,35743.0,100.8102,100.8552,100.6933,100.7653,35743.0
2021-03-22 11:00:00,111.99,112.22,111.77,111.77,30920.0,100.7473,100.9542,100.5494,100.5494,30920.0
2021-03-22 11:10:00,111.71,111.73,111.42,111.5,34642.0,100.4954,100.5134,100.2345,100.3065,34642.0
2021-03-22 11:20:00,111.5,111.5,111.22,111.31,23923.0,100.3065,100.3065,100.0546,100.1355,23923.0
2021-03-22 11:30:00,111.23,111.57,111.13,111.49,39861.0,100.0636,100.3694,99.9736,100.2975,39861.0
2021-03-22 11:40:00,111.49,111.77,111.42,111.47,33233.0,100.2975,100.5494,100.2345,100.2795,33233.0
2021-03-22 11:50:00,111.47,111.71,111.45,111.71,16923.0,100.2795,100.4954,100.2615,100.4954,16923.0
2021-03-22 12:00:00,111.69,111.8,111.54,111.56,25909.0,100.4774,100.5763,100.3425,100.3604,25909.0
2021-03-22 12:10:00,111.56,111.59,111.41,111.44,24533.0,100.3604,100.3874,100.2255,100.2525,24533.0
2021-03-22 12:20:00,111.44,111.57,111.21,111.44,31345.0,100.2525,100.3694,100.0456,100.2525,31345.0
2021-03-22 12:30:00,111.46,111.63,111.39,111.48,21978.0,100.2705,100.4234,100.2075,100.2885,21978.0
2021-03-22 12:40:00,111.46,111.52,111.34,111.42,21408.0,100.2705,100.3245,100.1625,100.2345,21408.0
2021-03-22 12:50:00,111.46,111.59,111.45,111.58,25595.0,100.2705,100.3874,100.2615,100.3784,25595.0
2021-03-22 13:00:00,111.62,111.63,111.44,111.6,37498.0,100.4144,100.4234,100.2525,100.3964,37498.0
2021-03-22 13:10:00,111.59,111.88,111.49,111.87,32557.0,100.3874,100.6483,100.2975,100.6393,32557.0
2021-03-22 13:20:00,111.86,112.12,111.79,111.96,95781.0,100.6303,100.8642,100.5674,100.7203,95781.0
2021-03-22 13:30:00,111.94,112.1,111.87,112.02,56112.0,100.7023,100.8462,100.6393,100.7743,56112.0
2021-03-22 13:40:00,112.02,112.1,111.91,112.09,18387.0,100.7743,100.8462,100.6753,100.8372,18387.0
2021-03-22 13:50:00,112.09,112.13,111.91,111.93,33995.0,100.8372,100.8732,100.6753,100.6933,33995.0
2021-03-22 14:00:00,111.91,112.02,111.85,111.99,30278.0,100.6753,100.7743,100.6213,100.7473,30278.0
2021-03-22 14:10:00,111.99,112.08,111.9,112.03,33233.0,100.7473,100.8282,100.6663,100.7833,33233.0
2021-03-22 14:20:00,112.05,112.2,111.9,111.9,37417.0,100.8013,100.9362,100.6663,100.6663,37417.0
2021-03-22 14:30:00,111.89,112.2,111.88,112.12,41605.0,100.6573,100.9362,100.6483,100.8642,41605.0
2021-03-22 14:40:00,112.15,112.16,111.97,112.12,23561.0,100.8912,100.9002,100.7293,100.8642,23561.0
2021-03-22 14:50:00,112.16,112.18,111.92,111.97,21223.0,100.9002,100.9182,100.6843,100.7293,21223.0
2021-03-22 15:00:00,111.97,112.16,111.97,112.12,19841.0,100.7293,100.9002,100.7293,100.8642,19841.0
2021-03-22 15:10:00,112.12,112.23,112.06,112.21,29857.0,100.8642,100.9632,100.8102,100.9452,29857.0
2021-03-22 15:20:00,112.21,112.28,112.16,112.17,34787.0,100.9452,101.0082,100.9002,100.9092,34787.0
2021-03-22 15:30:00,112.17,112.19,111.84,112.18,69698.0,100.9092,100.9272,100.6123,100.9182,69698.0
2021-03-22 15:40:00,112.17,112.23,112.09,112.16,84654.0,100.9092,100.9632,100.8372,100.9002,84654.0
2021-03-22 15:50:00,112.18,112.33,112.07,112.24,195055.0,100.9182,101.0531,100.8192,100.9722,195055.0
2021-03-23 09:30:00,111.77,112.6,111.74,112.3,40641.0,100.5494,101.296,100.5224,101.0262,40641.0
2021-03-23 09:40:00,112.34,112.43,112.17,112.3,30896.0,101.0621,101.1431,100.9092,101.0262,30896.0
2021-03-23 09:50:00,112.33,112.84,112.24,112.66,18764.0,101.0531,101.5119,100.9722,101.35,18764.0
2021-03-23 10:00:00,112.65,112.71,112.25,112.27,22075.0,101.341,101.395,100.9812,100.9992,22075.0
2021-03-23 10:10:00,112.12,112.46,112.12,112.39,12671.0,100.8642,101.1701,100.8642,101.1071,12671.0
2021-03-23 10:20:00,112.42,112.57,112.2,112.24,45801.0,101.1341,101.269,100.9362,100.9722,45801.0
2021-03-23 10:30:00,112.22,112.26,111.86,112.01,40160.0,100.9542,100.9902,100.6303,100.7653,40160.0
2021-03-23 10:40:00,111.99,111.99,111.78,111.79,12453.0,100.7473,100.7473,100.5584,100.5674,12453.0
2021-03-23 10:50:00,111.78,111.95,111.64,111.77,25884.0,100.5584,100.7113,100.4324,100.5494,25884.0
2021-03-23 11:00:00,111.75,111.75,111.47,111.67,27702.0,100.5314,100.5314,100.2795,100.4594,27702.0
2021-03-23 11:10:00,111.67,111.84,111.65,111.77,40028.0,100.4594,100.6123,100.4414,100.5494,40028.0
2021-03-23 11:20:00,111.78,112.28,111.78,112.05,22871.0,100.5584,101.0082,100.5584,100.8013,22871.0
2021-03-23 11:30:00,112.05,112.21,112.0,112.11,19538.0,100.8013,100.9452,100.7563,100.8552,19538.0
2021-03-23 11:40:00,112.12,112.33,112.11,112.2,21198.0,100.8642,101.0531,100.8552,100.9362,21198.0
2021-03-23 11:50:00,112.22,112.41,112.18,112.39,25038.0,100.9542,101.1251,100.9182,101.1071,25038.0
2021-03-23 12:00:00,112.37,112.49,112.21,112.21,19900.0,101.0891,101.1971,100.9452,100.9452,19900.0
2021-03-23 12:10:00,112.22,112.69,112.22,112.65,16280.0,100.9542,101.377,100.9542,101.341,16280.0
2021-03-23 12:20:00,112.65,112.7,112.55,112.64,26185.0,101.341,101.386,101.2511,101.332,26185.0
2021-03-23 12:30:00,112.65,112.68,112.56,112.68,24609.0,101.341,101.368,101.2601,101.368,24609.0
2021-03-23 12:40:00,112.68,112.8,112.61,112.74,14175.0,101.368,101.476,101.305,101.422,14175.0
2021-03-23 12:50:00,112.72,112.76,112.67,112.76,13379.0,101.404,101.44,101.359,101.44,13379.0
2021-03-23 13:00:00,112.76,112.78,112.58,112.62,21071.0,101.44,101.458,101.278,101.314,21071.0
2021-03-23 13:10:00,112.63,112.69,112.59,112.63,9811.0,101.323,101.377,101.287,101.323,9811.0
2021-03-23 13:20:00,112.63,112.79,112.6,112.76,13663.0,101.323,101.467,101.296,101.44,13663.0
2021-03-23 13:30:00,112.76,112.79,112.58,112.64,16522.0,101.44,101.467,101.278,101.332,16522.0
2021-03-23 13:40:00,112.62,112.64,112.51,112.63,16430.0,101.314,101.332,101.2151,101.323,16430.0
2021-03-23 13:50:00,112.61,112.61,112.45,112.48,20795.0,101.305,101.305,101.1611,101.1881,20795.0
2021-03-23 14:00:00,112.48,112.54,112.4,112.51,17916.0,101.1881,101.2421,101.1161,101.2151,17916.0
2021-03-23 14:10:00,112.52,112.53,112.34,112.38,14191.0,101.2241,101.2331,101.0621,101.0981,14191.0
2021-03-23 14:20:00,112.36,112.44,112.32,112.39,12605.0,101.0801,101.1521,101.0441,101.1071,12605.0
2021-03-23 14:30:00,112.39,112.44,112.32,112.35,21848.0,101.1071,101.1521,101.0441,101.0711,21848.0
2021-03-23 14:40:00,112.32,112.45,112.24,112.45,19502.0,101.0441,101.1611,100.9722,101.1611,19502.0
2021-03-23 14:50:00,112.44,112.46,112.3,112.33,24771.0,101.1521,101.1701,101.0262,101.0531,24771.0
2021-03-23 15:00:00,112.35,112.56,112.26,112.28,30279.0,101.0711,101.2601,100.9902,101.0082,30279.0
2021-03-23 15:10:00,112.26,112.26,112.07,112.16,29181.0,100.9902,100.9902,100.8192,100.9002,29181.0
2021-03-23 15:20:00,112.15,112.15,111.84,111.97,31379.0,100.8912,100.8912,100.6123,100.7293,31379.0
2021-03-23 15:30:00,111.96,111.97,111.81,111.91,70984.0,100.7203,100.7293,100.5853,100.6753,70984.0
2021-03-23 15:40:00,111.89,112.05,111.75,111.75,61127.0,100.6573,100.8013,100.5314,100.5314,61127.0
2021-03-23 15:50:00,111.75,112.06,111.56,111.88,213806.0,100.5314,100.8102,100.3604,100.6483,213806.0
2021-03-24 09:30:00,112.47,112.94,112.17,112.62,57154.0,101.1791,101.6019,100.9092,101.314,57154.0
2021-03-24 09:40:00,112.68,113.0,112.65,112.95,26132.0,101.368,101.6559,101.341,101.6109,26132.0
2021-03-24 09:50:00,112.94,112.98,112.6,112.77,18291.0,101.6019,101.6379,101.296,101.449,18291.0
2021-03-24 10:00:00,112.7,112.81,112.61,112.77,11188.0,101.386,101.485,101.305,101.449,11188.0
2021-03-24 10:10:00,112.82,113.11,112.77,112.98,14508.0,101.494,101.7548,101.449,101.6379,14508.0
2021-03-24 10:20:00,112.94,113.05,112.69,112.77,37804.0,101.6019,101.7009,101.377,101.449,37804.0
2021-03-24 10:30:00,112.74,112.97,112.74,112.95,11911.0,101.422,101.6289,101.422,101.6109,11911.0
2021-03-24 10:40:00,112.92,113.05,112.83,113.02,15364.0,101.5839,101.7009,101.5029,101.6739,15364.0
2021-03-24 10:50:00,113.05,113.14,112.91,113.07,23792.0,101.7009,101.7818,101.5749,101.7189,23792.0
2021-03-24 11:00:00,113.09,113.13,112.86,112.89,33546.0,101.7368,101.7728,101.5299,101.5569,33546.0
2021-03-24 11:10:00,112.91,113.08,112.88,112.93,17844.0,101.5749,101.7278,101.5479,101.5929,17844.0
2021-03-24 11:20:00,112.9,112.96,112.77,112.83,23696.0,101.5659,101.6199,101.449,101.5029,23696.0
2021-03-24 11:30:00,112.87,113.13,112.86,113.02,17611.0,101.5389,101.7728,101.5299,101.6739,17611.0
2021-03-24 11:40:00,112.99,113.14,112.97,113.12,16574.0,101.6469,101.7818,101.6289,101.7638,16574.0
2021-03-24 11:50:00,113.14,113.31,113.09,113.12,33876.0,101.7818,101.9348,101.7368,101.7638,33876.0
2021-03-24 12:00:00,113.09,113.33,113.07,113.15,29687.0,101.7368,101.9528,101.7189,101.7908,29687.0
2021-03-24 12:10:00,113.18,113.25,113.08,113.2,16575.0,101.8178,101.8808,101.7278,101.8358,16575.0
2021-03-24 12:20:00,113.19,113.31,113.08,113.26,21891.0,101.8268,101.9348,101.7278,101.8898,21891.0
2021-03-24 12:30:00,113.29,113.38,113.21,113.32,12768.0,101.9168,101.9977,101.8448,101.9438,12768.0
2021-03-24 12:40:00,113.36,113.57,113.17,113.17,22805.0,101.9797,102.1687,101.8088,101.8088,22805.0
2021-03-24 12:50:00,113.19,113.27,113.09,113.19,16754.0,101.8268,101.8988,101.7368,101.8268,16754.0
2021-03-24 13:00:00,113.2,113.24,112.95,113.05,25149.0,101.8358,101.8718,101.6109,101.7009,25149.0
2021-03-24 13:10:00,113.0,113.13,112.77,112.82,25695.0,101.6559,101.7728,101.449,101.494,25695.0
2021-03-24 13:20:00,112.83,112.93,112.78,112.88,12206.0,101.5029,101.5929,101.458,101.5479,12206.0
2021-03-24 13:30:00,112.88,113.13,112.85,113.1,24419.0,101.5479,101.7728,101.5209,101.7458,24419.0
2021-03-24 13:40:00,113.06,113.1,112.82,113.06,20055.0,101.7099,101.7458,101.494,101.7099,20055.0
2021-03-24 13:50:00,113.08,113.11,112.99,113.06,16960.0,101.7278,101.7548,101.6469,101.7099,16960.0
2021-03-24 14:00:00,113.08,113.18,112.96,113.17,21275.0,101.7278,101.8178,101.6199,101.8088,21275.0
2021-03-24 14:10:00,113.15,113.21,113.09,113.18,33829.0,101.7908,101.8448,101.7368,101.8178,33829.0
2021-03-24 14:20:00,113.15,113.26,113.13,113.14,26525.0,101.7908,101.8898,101.7728,101.7818,26525.0
2021-03-24 14:30:00,113.14,113.24,113.14,113.2,32888.0,101.7818,101.8718,101.7818,101.8358,32888.0
2021-03-24 14:40:00,113.21,113.28,113.13,113.23,29340.0,101.8448,101.9078,101.7728,101.8628,29340.0
2021-03-24 14:50:00,113.2,113.31,113.13,113.14,31135.0,101.8358,101.9348,101.7728,101.7818,31135.0
2021-03-24 15:00:00,113.14,113.27,113.13,113.21,32250.0,101.7818,101.8988,101.7728,101.8448,32250.0
2021-03-24 15:10:00,113.21,113.39,113.15,113.32,43578.0,101.8448,102.0067,101.7908,101.9438,43578.0
2021-03-24 15:20:00,113.32,113.32,113.02,113.09,35081.0,101.9438,101.9438,101.6739,101.7368,35081.0
2021-03-24 15:30:00,113.11,113.29,113.02,113.12,46721.0,101.7548,101.9168,101.6739,101.7638,46721.0
2021-03-24 15:40:00,113.12,113.14,112.94,113.12,66959.0,101.7638,101.7818,101.6019,101.7638,66959.0
2021-03-24 15:50:00,113.09,113.09,112.77,112.85,201227.0,101.7368,101.7368,101.449,101.5209,201227.0
2021-03-25 09:30:00,113.69,114.07,112.91,112.96,54106.0,102.2766,102.6185,101.5749,101.6199,54106.0
2021-03-25 09:40:00,113.0,113.54,112.85,113.54,23576.0,101.6559,102.1417,101.5209,102.1417,23576.0
2021-03-25 09:50:00,113.54,113.61,113.16,113.3,28047.0,102.1417,102.2046,101.7998,101.9258,28047.0
2021-03-25 10:00:00,113.34,113.34,113.01,113.23,24086.0,101.9617,101.9617,101.6649,101.8628,24086.0
2021-03-25 10:10:00,113.2,113.57,113.18,113.57,19989.0,101.8358,102.1687,101.8178,102.1687,19989.0
2021-03-25 10:20:00,113.58,113.74,113.38,113.6,18677.0,102.1777,102.3216,101.9977,102.1956,18677.0
2021-03-25 10:30:00,113.58,113.61,113.27,113.27,24050.0,102.1777,102.2046,101.8988,101.8988,24050.0
2021-03-25 10:40:00,113.31,113.69,113.23,113.63,37801.0,101.9348,102.2766,101.8628,102.2226,37801.0
2021-03-25 10:50:00,113.63,113.8,113.61,113.8,27387.0,102.2226,102.3756,102.2046,102.3756,27387.0
2021-03-25 11:00:00,113.84,114.0,113.55,113.92,30638.0,102.4116,102.5555,102.1507,102.4835,30638.0
2021-03-25 11:10:00,113.92,114.34,113.92,114.12,22558.0,102.4835,102.8614,102.4835,102.6634,22558.0
2021-03-25 11:20:00,114.12,114.28,114.05,114.26,30426.0,102.6634,102.8074,102.6005,102.7894,30426.0
2021-03-25 11:30:00,114.2,114.26,113.92,113.92,27402.0,102.7354,102.7894,102.4835,102.4835,27402.0
2021-03-25 11:40:00,113.9,114.01,113.84,113.91,17978.0,102.4655,102.5645,102.4116,102.4745,17978.0
2021-03-25 11:50:00,113.91,114.21,113.79,114.16,33260.0,102.4745,102.7444,102.3666,102.6994,33260.0
2021-03-25 12:00:00,114.15,114.15,113.75,113.76,19126.0,102.6904,102.6904,102.3306,102.3396,19126.0
2021-03-25 12:10:00,113.79,114.03,113.69,114.0,14257.0,102.3666,102.5825,102.2766,102.5555,14257.0
2021-03-25 12:20:00,113.96,114.04,113.76,113.76,17710.0,102.5195,102.5915,102.3396,102.3396,17710.0
2021-03-25 12:30:00,113.75,114.01,113.75,113.88,13164.0,102.3306,102.5645,102.3306,102.4475,13164.0
2021-03-25 12:40:00,113.85,113.97,113.75,113.75,16693.0,102.4205,102.5285,102.3306,102.3306,16693.0
2021-03-25 12:50:00,113.81,114.0,113.72,113.96,14734.0,102.3846,102.5555,102.3036,102.5195,14734.0
2021-03-25 13:00:00,113.96,114.03,113.8,113.9,18983.0,102.5195,102.5825,102.3756,102.4655,18983.0
2021-03-25 13:10:00,113.87,114.24,113.87,114.17,15580.0,102.4385,102.7714,102.4385,102.7084,15580.0
2021-03-25 13:20:00,114.2,114.2,114.01,114.09,13776.0,102.7354,102.7354,102.5645,102.6365,13776.0
2021-03-25 13:30:00,114.15,114.16,113.97,114.08,9998.0,102.6904,102.6994,102.5285,102.6275,9998.0
2021-03-25 13:40:00,114.08,114.55,114.08,114.37,20618.0,102.6275,103.0503,102.6275,102.8883,20618.0
2021-03-25 13:50:00,114.39,114.41,114.23,114.23,19082.0,102.9063,102.9243,102.7624,102.7624,19082.0
2021-03-25 14:00:00,114.26,114.34,114.12,114.3,10640.0,102.7894,102.8614,102.6634,102.8254,10640.0
2021-03-25 14:10:00,114.32,114.45,114.16,114.43,14714.0,102.8434,102.9603,102.6994,102.9423,14714.0
2021-03-25 14:20:00,114.49,114.5,114.19,114.21,14292.0,102.9963,103.0053,102.7264,102.7444,14292.0
2021-03-25 14:30:00,114.22,114.39,114.2,114.35,16295.0,102.7534,102.9063,102.7354,102.8704,16295.0
2021-03-25 14:40:00,114.37,114.5,114.35,114.43,18458.0,102.8883,103.0053,102.8704,102.9423,18458.0
2021-03-25 14:50:00,114.44,114.51,114.31,114.36,19522.0,102.9513,103.0143,102.8344,102.8793,19522.0
2021-03-25 15:00:00,114.33,114.41,114.19,114.29,22285.0,102.8524,102.9243,102.7264,102.8164,22285.0
2021-03-25 15:10:00,114.31,114.59,114.3,114.49,27123.0,102.8344,103.0863,102.8254,102.9963,27123.0
2021-03-25 15:20:00,114.5,114.53,114.38,114.47,30758.0,103.0053,103.0323,102.8973,102.9783,30758.0
2021-03-25 15:30:00,114.45,114.69,114.41,114.59,33637.0,102.9603,103.1762,102.9243,103.0863,33637.0
2021-03-25 15:40:00,114.59,114.6,114.44,114.55,43055.0,103.0863,103.0953,102.9513,103.0503,43055.0
2021-03-25 15:50:00,114.52,114.77,114.5,114.75,108792.0,103.0233,103.2482,103.0053,103.2302,108792.0
2021-03-26 09:30:00,114.95,115.16,114.58,114.99,41556.0,103.4101,103.599,103.0773,103.4461,41556.0
2021-03-26 09:40:00,115.04,115.13,114.76,114.79,17794.0,103.4911,103.572,103.2392,103.2662,17794.0
2021-03-26 09:50:00,114.72,115.07,114.6,115.01,7799.0,103.2032,103.5181,103.0953,103.4641,7799.0
2021-03-26 10:00:00,114.91,115.06,114.77,114.84,9926.0,103.3741,103.5091,103.2482,103.3112,9926.0
2021-03-26 10:10:00,114.89,115.16,114.84,115.13,10976.0,103.3561,103.599,103.3112,103.572,10976.0
2021-03-26 10:20:00,115.1,115.17,114.9,115.11,16851.0,103.5451,103.608,103.3651,103.5541,16851.0
2021-03-26 10:30:00,115.11,115.11,114.81,114.95,16136.0,103.5541,103.5541,103.2842,103.4101,16136.0
2021-03-26 10:40:00,114.96,115.02,114.7,114.96,14160.0,103.4191,103.4731,103.1852,103.4191,14160.0
2021-03-26 10:50:00,114.93,115.12,114.92,115.09,18053.0,103.3921,103.5631,103.3831,103.5361,18053.0
2021-03-26 11:00:00,115.09,115.37,115.09,115.34,22343.0,103.5361,103.788,103.5361,103.761,22343.0
2021-03-26 11:10:00,115.34,115.4,115.02,115.13,19234.0,103.761,103.8149,103.4731,103.572,19234.0
2021-03-26 11:20:00,115.11,115.37,115.1,115.35,15260.0,103.5541,103.788,103.5451,103.77,15260.0
2021-03-26 11:30:00,115.35,115.36,115.1,115.14,16275.0,103.77,103.779,103.5451,103.581,16275.0
2021-03-26 11:40:00,115.14,115.22,115.07,115.16,10216.0,103.581,103.653,103.5181,103.599,10216.0
2021-03-26 11:50:00,115.16,115.19,115.04,115.04,10966.0,103.599,103.626,103.4911,103.4911,10966.0
2021-03-26 12:00:00,115.05,115.23,115.02,115.22,10193.0,103.5001,103.662,103.4731,103.653,10193.0
2021-03-26 12:10:00,115.24,115.27,115.11,115.18,13828.0,103.671,103.698,103.5541,103.617,13828.0
2021-03-26 12:20:00,115.2,115.3,115.2,115.24,10137.0,103.635,103.725,103.635,103.671,10137.0
2021-03-26 12:30:00,115.25,115.29,115.1,115.2,10238.0,103.68,103.716,103.5451,103.635,10238.0
2021-03-26 12:40:00,115.22,115.34,115.21,115.26,10417.0,103.653,103.761,103.644,103.689,10417.0
2021-03-26 12:50:00,115.25,115.34,115.2,115.26,14261.0,103.68,103.761,103.635,103.689,14261.0
2021-03-26 13:00:00,115.27,115.51,115.18,115.51,23478.0,103.698,103.9139,103.617,103.9139,23478.0
2021-03-26 13:10:00,115.55,115.55,115.34,115.38,13647.0,103.9499,103.9499,103.761,103.797,13647.0
2021-03-26 13:20:00,115.4,115.42,115.27,115.41,9836.0,103.8149,103.8329,103.698,103.8239,9836.0
2021-03-26 13:30:00,115.38,115.4,115.2,115.23,9246.0,103.797,103.8149,103.635,103.662,9246.0
2021-03-26 13:40:00,115.26,115.3,115.06,115.06,14858.0,103.689,103.725,103.5091,103.5091,14858.0
2021-03-26 13:50:00,115.09,115.3,115.08,115.28,12229.0,103.5361,103.725,103.5271,103.707,12229.0
2021-03-26 14:00:00,115.28,115.32,115.18,115.32,15718.0,103.707,103.743,103.617,103.743,15718.0
2021-03-26 14:10:00,115.29,115.44,115.21,115.4,13787.0,103.716,103.8509,103.644,103.8149,13787.0
2021-03-26 14:20:00,115.41,115.51,115.33,115.4,12144.0,103.8239,103.9139,103.752,103.8149,12144.0
2021-03-26 14:30:00,115.35,115.5,115.32,115.32,19744.0,103.77,103.9049,103.743,103.743,19744.0
2021-03-26 14:40:00,115.31,115.44,115.13,115.24,17566.0,103.734,103.8509,103.572,103.671,17566.0
2021-03-26 14:50:00,115.25,115.48,115.24,115.46,25240.0,103.68,103.8869,103.671,103.8689,25240.0
2021-03-26 15:00:00,115.46,115.47,115.33,115.37,17628.0,103.8689,103.8779,103.752,103.788,17628.0
2021-03-26 15:10:00,115.38,115.48,115.3,115.4,19778.0,103.797,103.8869,103.725,103.8149,19778.0
2021-03-26 15:20:00,115.44,115.44,115.16,115.27,21692.0,103.8509,103.8509,103.599,103.698,21692.0
2021-03-26 15:30:00,115.24,115.59,115.22,115.33,34887.0,103.671,103.9859,103.653,103.752,34887.0
2021-03-26 15:40:00,115.33,115.57,115.33,115.49,27577.0,103.752,103.9679,103.752,103.8959,27577.0
2021-03-26 15:50:00,115.49,116.15,115.41,116.0,143310.0,103.8959,104.4897,103.8239,104.3547,143310.0
2021-03-29 09:30:00,116.05,116.65,116.05,116.6,73983.0,104.3997,104.9395,104.3997,104.8945,73983.0
2021-03-29 09:40:00,116.65,116.78,116.38,116.54,32917.0,104.9395,105.0564,104.6966,104.8405,32917.0
2021-03-29 09:50:00,116.56,116.89,116.54,116.75,43353.0,104.8585,105.1554,104.8405,105.0294,43353.0
2021-03-29 10:00:00,116.75,116.94,116.56,116.59,27238.0,105.0294,105.2003,104.8585,104.8855,27238.0
2021-03-29 10:10:00,116.65,116.74,116.15,116.3,31736.0,104.9395,105.0204,104.4897,104.6246,31736.0
2021-03-29 10:20:00,116.29,116.39,116.06,116.28,21017.0,104.6156,104.7056,104.4087,104.6066,21017.0
2021-03-29 10:30:00,116.27,116.36,116.09,116.31,22441.0,104.5976,104.6786,104.4357,104.6336,22441.0
2021-03-29 10:40:00,116.29,116.29,115.86,116.21,26275.0,104.6156,104.6156,104.2288,104.5436,26275.0
2021-03-29 10:50:00,116.17,116.2,115.72,115.84,28611.0,104.5076,104.5346,104.1028,104.2108,28611.0
2021-03-29 11:00:00,115.83,116.11,115.81,116.07,22148.0,104.2018,104.4537,104.1838,104.4177,22148.0
2021-03-29 11:10:00,116.06,116.19,115.95,116.09,42591.0,104.4087,104.5256,104.3097,104.4357,42591.0
2021-03-29 11:20:00,116.1,116.42,116.04,116.29,79238.0,104.4447,104.7325,104.3907,104.6156,79238.0
2021-03-29 11:30:00,116.33,116.67,116.31,116.65,22903.0,104.6516,104.9574,104.6336,104.9395,22903.0
2021-03-29 11:40:00,116.65,116.86,116.56,116.74,26583.0,104.9395,105.1284,104.8585,105.0204,26583.0
2021-03-29 11:50:00,116.71,116.71,116.47,116.69,16447.0,104.9934,104.9934,104.7775,104.9754,16447.0
2021-03-29 12:00:00,116.67,116.7,116.51,116.55,12369.0,104.9574,104.9844,104.8135,104.8495,12369.0
2021-03-29 12:10:00,116.57,116.61,116.22,116.26,17888.0,104.8675,104.9035,104.5526,104.5886,17888.0
2021-03-29 12:20:00,116.25,116.57,116.2,116.57,20043.0,104.5796,104.8675,104.5346,104.8675,20043.0
2021-03-29 12:30:00,116.56,116.75,116.46,116.67,12193.0,104.8585,105.0294,104.7685,104.9574,12193.0
2021-03-29 12:40:00,116.66,116.69,116.54,116.68,15891.0,104.9485,104.9754,104.8405,104.9664,15891.0
2021-03-29 12:50:00,116.66,116.77,116.57,116.57,19815.0,104.9485,105.0474,104.8675,104.8675,19815.0
2021-03-29 13:00:00,116.59,116.82,116.59,116.59,22494.0,104.8855,105.0924,104.8855,104.8855,22494.0
2021-03-29 13:10:00,116.58,116.72,116.55,116.63,11716.0,104.8765,105.0024,104.8495,104.9215,11716.0
2021-03-29 13:20:00,116.66,116.71,116.43,116.52,15687.0,104.9485,104.9934,104.7415,104.8225,15687.0
2021-03-29 13:30:00,116.5,116.75,116.5,116.61,24577.0,104.8045,105.0294,104.8045,104.9035,24577.0
2021-03-29 13:40:00,116.59,116.7,116.55,116.63,27560.0,104.8855,104.9844,104.8495,104.9215,27560.0
2021-03-29 13:50:00,116.62,116.83,116.6,116.74,15596.0,104.9125,105.1014,104.8945,105.0204,15596.0
2021-03-29 14:00:00,116.69,116.95,116.64,116.95,24045.0,104.9754,105.2093,104.9305,105.2093,24045.0
2021-03-29 14:10:00,116.94,117.0,116.78,116.91,18896.0,105.2003,105.2543,105.0564,105.1734,18896.0
2021-03-29 14:20:00,116.93,117.04,116.87,116.93,22108.0,105.1913,105.2903,105.1374,105.1913,22108.0
2021-03-29 14:30:00,116.87,116.97,116.78,116.89,18638.0,105.1374,105.2273,105.0564,105.1554,18638.0
2021-03-29 14:40:00,116.93,117.15,116.9,117.0,41810.0,105.1913,105.3893,105.1644,105.2543,41810.0
2021-03-29 14:50:00,116.96,117.0,116.82,116.97,14876.0,105.2183,105.2543,105.0924,105.2273,14876.0
2021-03-29 15:00:00,116.94,117.04,116.86,116.91,22634.0,105.2003,105.2903,105.1284,105.1734,22634.0
2021-03-29 15:10:00,116.87,117.06,116.87,117.06,20838.0,105.1374,105.3083,105.1374,105.3083,20838.0
2021-03-29 15:20:00,117.1,117.26,117.06,117.1,33504.0,105.3443,105.4882,105.3083,105.3443,33504.0
2021-03-29 15:30:00,117.09,117.16,116.99,117.09,35747.0,105.3353,105.3983,105.2453,105.3353,35747.0
2021-03-29 15:40:00,117.08,117.17,116.92,116.97,51739.0,105.3263,105.4073,105.1824,105.2273,51739.0
2021-03-29 15:50:00,117.0,117.19,116.76,116.79,257843.0,105.2543,105.4252,105.0384,105.0654,257843.0
2021-03-30 09:30:00,117.5,118.05,117.43,117.69,90902.0,105.7041,106.1989,105.6412,105.875,90902.0
2021-03-30 09:40:00,117.69,117.93,117.57,117.78,42083.0,105.875,106.091,105.7671,105.956,42083.0
2021-03-30 09:50:00,117.72,117.78,117.35,117.46,45956.0,105.902,105.956,105.5692,105.6681,45956.0
2021-03-30 10:00:00,117.48,117.6,117.39,117.51,16866.0,105.6861,105.7941,105.6052,105.7131,16866.0
2021-03-30 10:10:00,117.4,117.69,117.35,117.51,12574.0,105.6142,105.875,105.5692,105.7131,12574.0
2021-03-30 10:20:00,117.38,117.79,117.38,117.78,26551.0,105.5962,105.965,105.5962,105.956,26551.0
2021-03-30 10:30:00,117.78,117.95,117.67,117.86,16098.0,105.956,106.1089,105.8571,106.028,16098.0
2021-03-30 10:40:00,117.81,117.9,117.62,117.84,20352.0,105.983,106.064,105.8121,106.01,20352.0
2021-03-30 10:50:00,117.86,117.86,117.43,117.48,20084.0,106.028,106.028,105.6412,105.6861,20084.0
2021-03-30 11:00:00,117.46,117.73,117.42,117.63,22156.0,105.6681,105.911,105.6322,105.8211,22156.0
2021-03-30 11:10:00,117.6,117.76,117.49,117.56,20499.0,105.7941,105.938,105.6951,105.7581,20499.0
2021-03-30 11:20:00,117.53,117.63,117.24,117.32,15209.0,105.7311,105.8211,105.4702,105.5422,15209.0
2021-03-30 11:30:00,117.28,117.36,117.13,117.15,26030.0,105.5062,105.5782,105.3713,105.3893,26030.0
2021-03-30 11:40:00,117.14,117.46,117.14,117.23,12266.0,105.3803,105.6681,105.3803,105.4612,12266.0
2021-03-30 11:50:00,117.2,117.35,117.17,117.22,16873.0,105.4342,105.5692,105.4073,105.4522,16873.0
2021-03-30 12:00:00,117.23,117.47,117.22,117.24,10965.0,105.4612,105.6771,105.4522,105.4702,10965.0
2021-03-30 12:10:00,117.21,117.27,117.14,117.19,18142.0,105.4432,105.4972,105.3803,105.4252,18142.0
2021-03-30 12:20:00,117.2,117.2,116.91,117.02,17235.0,105.4342,105.4342,105.1734,105.2723,17235.0
2021-03-30 12:30:00,116.99,117.06,116.89,116.94,11692.0,105.2453,105.3083,105.1554,105.2003,11692.0
2021-03-30 12:40:00,116.99,117.08,116.86,116.86,15519.0,105.2453,105.3263,105.1284,105.1284,15519.0
2021-03-30 12:50:00,116.86,117.07,116.86,117.07,15056.0,105.1284,105.3173,105.1284,105.3173,15056.0
2021-03-30 13:00:00,117.05,117.06,116.88,117.02,10444.0,105.2993,105.3083,105.1464,105.2723,10444.0
2021-03-30 13:10:00,117.0,117.12,116.91,117.01,10889.0,105.2543,105.3623,105.1734,105.2633,10889.0
2021-03-30 13:20:00,117.01,117.05,116.93,116.98,11561.0,105.2633,105.2993,105.1913,105.2363,11561.0
2021-03-30 13:30:00,116.95,116.99,116.78,116.85,19901.0,105.2093,105.2453,105.0564,105.1194,19901.0
2021-03-30 13:40:00,116.88,116.98,116.88,116.92,7611.0,105.1464,105.2363,105.1464,105.1824,7611.0
2021-03-30 13:50:00,116.93,117.01,116.88,116.98,9331.0,105.1913,105.2633,105.1464,105.2363,9331.0
2021-03-30 14:00:00,116.95,117.1,116.93,117.1,17266.0,105.2093,105.3443,105.1913,105.3443,17266.0
2021-03-30 14:10:00,117.09,117.26,117.09,117.26,7936.0,105.3353,105.4882,105.3353,105.4882,7936.0
2021-03-30 14:20:00,117.24,117.36,117.22,117.22,15817.0,105.4702,105.5782,105.4522,105.4522,15817.0
2021-03-30 14:30:00,117.26,117.26,117.07,117.17,14840.0,105.4882,105.4882,105.3173,105.4073,14840.0
2021-03-30 14:40:00,117.16,117.24,117.12,117.23,9160.0,105.3983,105.4702,105.3623,105.4612,9160.0
2021-03-30 14:50:00,117.27,117.43,117.21,117.4,12524.0,105.4972,105.6412,105.4432,105.6142,12524.0
2021-03-30 15:00:00,117.4,117.56,117.36,117.37,14745.0,105.6142,105.7581,105.5782,105.5872,14745.0
2021-03-30 15:10:00,117.38,117.38,117.2,117.28,14443.0,105.5962,105.5962,105.4342,105.5062,14443.0
2021-03-30 15:20:00,117.26,117.41,117.24,117.41,13920.0,105.4882,105.6232,105.4702,105.6232,13920.0
2021-03-30 15:30:00,117.39,117.49,117.31,117.44,33270.0,105.6052,105.6951,105.5332,105.6501,33270.0
2021-03-30 15:40:00,117.43,117.45,117.06,117.08,35488.0,105.6412,105.6591,105.3083,105.3263,35488.0
2021-03-30 15:50:00,117.0,117.16,116.85,117.09,117390.0,105.2543,105.3983,105.1194,105.3353,117390.0
2021-03-31 09:30:00,116.61,117.1,116.5,116.96,35216.0,104.9035,105.3443,104.8045,105.2183,35216.0
2021-03-31 09:40:00,116.97,117.03,116.71,116.77,34934.0,105.2273,105.2813,104.9934,105.0474,34934.0
2021-03-31 09:50:00,116.77,116.77,116.23,116.33,14800.0,105.0474,105.0474,104.5616,104.6516,14800.0
2021-03-31 10:00:00,116.4,116.4,116.0,116.18,25744.0,104.7146,104.7146,104.3547,104.5166,25744.0
2021-03-31 10:10:00,116.26,116.28,115.87,115.91,21595.0,104.5886,104.6066,104.2378,104.2737,21595.0
2021-03-31 10:20:00,115.94,116.24,115.86,116.23,11412.0,104.3007,104.5706,104.2288,104.5616,11412.0
2021-03-31 10:30:00,116.25,116.38,115.94,116.12,13782.0,104.5796,104.6966,104.3007,104.4627,13782.0
2021-03-31 10:40:00,116.16,116.34,116.12,116.24,7607.0,104.4986,104.6606,104.4627,104.5706,7607.0
2021-03-31 10:50:00,116.2,116.5,116.19,116.5,8684.0,104.5346,104.8045,104.5256,104.8045,8684.0
2021-03-31 11:00:00,116.51,116.51,116.21,116.26,11244.0,104.8135,104.8135,104.5436,104.5886,11244.0
2021-03-31 11:10:00,116.32,116.45,116.14,116.14,11221.0,104.6426,104.7595,104.4807,104.4807,11221.0
2021-03-31 11:20:00,116.17,116.25,115.74,115.75,17472.0,104.5076,104.5796,104.1208,104.1298,17472.0
2021-03-31 11:30:00,115.67,115.75,115.42,115.51,27525.0,104.0578,104.1298,103.8329,103.9139,27525.0
2021-03-31 11:40:00,115.49,115.87,115.42,115.82,14696.0,103.8959,104.2378,103.8329,104.1928,14696.0
2021-03-31 11:50:00,115.83,115.88,115.72,115.8,13362.0,104.2018,104.2468,104.1028,104.1748,13362.0
2021-03-31 12:00:00,115.83,115.86,115.65,115.83,16497.0,104.2018,104.2288,104.0398,104.2018,16497.0
2021-03-31 12:10:00,115.76,115.83,115.62,115.72,17774.0,104.1388,104.2018,104.0129,104.1028,17774.0
2021-03-31 12:20:00,115.7,115.73,115.59,115.67,10510.0,104.0848,104.1118,103.9859,104.0578,10510.0
2021-03-31 12:30:00,115.7,115.72,115.49,115.55,10898.0,104.0848,104.1028,103.8959,103.9499,10898.0
2021-03-31 12:40:00,115.52,115.71,115.51,115.57,18503.0,103.9229,104.0938,103.9139,103.9679,18503.0
2021-03-31 12:50:00,115.51,115.72,115.51,115.72,11202.0,103.9139,104.1028,103.9139,104.1028,11202.0
2021-03-31 13:00:00,115.73,115.78,115.52,115.58,9346.0,104.1118,104.1568,103.9229,103.9769,9346.0
2021-03-31 13:10:00,115.58,115.66,115.36,115.38,13113.0,103.9769,104.0488,103.779,103.797,13113.0
2021-03-31 13:20:00,115.37,115.53,115.34,115.44,12727.0,103.788,103.9319,103.761,103.8509,12727.0
2021-03-31 13:30:00,115.44,115.44,115.15,115.18,26655.0,103.8509,103.8509,103.59,103.617,26655.0
2021-03-31 13:40:00,115.18,115.4,115.1,115.29,24163.0,103.617,103.8149,103.5451,103.716,24163.0
2021-03-31 13:50:00,115.29,115.56,115.25,115.56,17818.0,103.716,103.9589,103.68,103.9589,17818.0
2021-03-31 14:00:00,115.56,115.56,115.44,115.5,12060.0,103.9589,103.9589,103.8509,103.9049,12060.0
2021-03-31 14:10:00,115.53,115.6,115.37,115.43,20939.0,103.9319,103.9949,103.788,103.8419,20939.0
2021-03-31 14:20:00,115.42,115.46,115.3,115.3,9905.0,103.8329,103.8689,103.725,103.725,9905.0
2021-03-31 14:30:00,115.34,115.68,115.32,115.63,10354.0,103.761,104.0668,103.743,104.0219,10354.0
2021-03-31 14:40:00,115.65,115.74,115.59,115.7,15334.0,104.0398,104.1208,103.9859,104.0848,15334.0
2021-03-31 14:50:00,115.7,115.73,115.53,115.54,16298.0,104.0848,104.1118,103.9319,103.9409,16298.0
2021-03-31 15:00:00,115.53,115.55,115.32,115.37,14635.0,103.9319,103.9499,103.743,103.788,14635.0
2021-03-31 15:10:00,115.38,115.4,115.2,115.36,13392.0,103.797,103.8149,103.635,103.779,13392.0
2021-03-31 15:20:00,115.34,115.52,115.33,115.39,23275.0,103.761,103.9229,103.752,103.8059,23275.0
2021-03-31 15:30:00,115.4,115.44,115.16,115.25,24274.0,103.8149,103.8509,103.599,103.68,24274.0
2021-03-31 15:40:00,115.23,115.32,115.16,115.22,36587.0,103.662,103.743,103.599,103.653,36587.0
2021-03-31 15:50:00,115.19,115.37,114.8,114.91,245934.0,103.626,103.788,103.2752,103.3741,245934.0
2021-04-01 09:30:00,114.59,115.25,114.59,114.6,87753.0,103.0863,103.68,103.0863,103.0953,87753.0
2021-04-01 09:40:00,114.5,114.82,114.38,114.69,25738.0,103.0053,103.2932,102.8973,103.1762,25738.0
2021-04-01 09:50:00,114.74,114.91,114.55,114.77,35694.0,103.2212,103.3741,103.0503,103.2482,35694.0
2021-04-01 10:00:00,114.86,115.33,114.85,115.23,50536.0,103.3292,103.752,103.3202,103.662,50536.0
2021-04-01 10:10:00,115.19,115.22,114.96,115.05,22992.0,103.626,103.653,103.4191,103.5001,22992.0
2021-04-01 10:20:00,115.03,115.24,114.97,115.13,35177.0,103.4821,103.671,103.4281,103.572,35177.0
2021-04-01 10:30:00,115.15,115.43,115.09,115.35,41148.0,103.59,103.8419,103.5361,103.77,41148.0
2021-04-01 10:40:00,115.37,115.37,115.22,115.26,31699.0,103.788,103.788,103.653,103.689,31699.0
2021-04-01 10:50:00,115.28,115.45,115.22,115.37,31727.0,103.707,103.8599,103.653,103.788,31727.0
2021-04-01 11:00:00,115.37,115.63,115.33,115.59,30815.0,103.788,104.0219,103.752,103.9859,30815.0
2021-04-01 11:10:00,115.58,115.88,115.56,115.78,38259.0,103.9769,104.2468,103.9589,104.1568,38259.0
2021-04-01 11:20:00,115.78,115.9,115.62,115.65,25898.0,104.1568,104.2647,104.0129,104.0398,25898.0
2021-04-01 11:30:00,115.66,115.74,115.57,115.74,25624.0,104.0488,104.1208,103.9679,104.1208,25624.0
2021-04-01 11:40:00,115.68,115.76,115.54,115.55,21370.0,104.0668,104.1388,103.9409,103.9499,21370.0
2021-04-01 11:50:00,115.52,116.09,115.52,115.96,68152.0,103.9229,104.4357,103.9229,104.3187,68152.0
2021-04-01 12:00:00,115.95,116.29,115.91,116.28,31064.0,104.3097,104.6156,104.2737,104.6066,31064.0
2021-04-01 12:10:00,116.27,116.31,116.02,116.02,38717.0,104.5976,104.6336,104.3727,104.3727,38717.0
2021-04-01 12:20:00,116.03,116.19,115.99,116.14,18372.0,104.3817,104.5256,104.3457,104.4807,18372.0
2021-04-01 12:30:00,116.11,116.18,116.07,116.16,14935.0,104.4537,104.5166,104.4177,104.4986,14935.0
2021-04-01 12:40:00,116.19,116.19,116.0,116.03,19099.0,104.5256,104.5256,104.3547,104.3817,19099.0
2021-04-01 12:50:00,116.05,116.1,115.93,116.0,17365.0,104.3997,104.4447,104.2917,104.3547,17365.0
2021-04-01 13:00:00,115.97,116.08,115.87,115.98,17012.0,104.3277,104.4267,104.2378,104.3367,17012.0
2021-04-01 13:10:00,115.98,116.1,115.89,116.02,29049.0,104.3367,104.4447,104.2558,104.3727,29049.0
2021-04-01 13:20:00,115.98,116.11,115.95,116.09,36454.0,104.3367,104.4537,104.3097,104.4357,36454.0
2021-04-01 13:30:00,116.09,116.19,116.06,116.13,25659.0,104.4357,104.5256,104.4087,104.4717,25659.0
2021-04-01 13:40:00,116.13,116.15,115.85,115.97,39040.0,104.4717,104.4897,104.2198,104.3277,39040.0
2021-04-01 13:50:00,115.97,115.99,115.82,115.83,11822.0,104.3277,104.3457,104.1928,104.2018,11822.0
2021-04-01 14:00:00,115.87,115.88,115.73,115.76,24812.0,104.2378,104.2468,104.1118,104.1388,24812.0
2021-04-01 14:10:00,115.77,115.97,115.76,115.94,16479.0,104.1478,104.3277,104.1388,104.3007,16479.0
2021-04-01 14:20:00,115.92,116.0,115.9,115.98,17983.0,104.2827,104.3547,104.2647,104.3367,17983.0
2021-04-01 14:30:00,115.99,116.08,115.93,115.97,19841.0,104.3457,104.4267,104.2917,104.3277,19841.0
2021-04-01 14:40:00,115.99,116.03,115.86,115.9,16588.0,104.3457,104.3817,104.2288,104.2647,16588.0
2021-04-01 14:50:00,115.91,115.93,115.83,115.89,48252.0,104.2737,104.2917,104.2018,104.2558,48252.0
2021-04-01 15:00:00,115.89,116.06,115.86,115.95,32651.0,104.2558,104.4087,104.2288,104.3097,32651.0
2021-04-01 15:10:00,115.97,116.05,115.92,116.0,39232.0,104.3277,104.3997,104.2827,104.3547,39232.0
2021-04-01 15:20:00,115.99,116.01,115.82,115.83,39222.0,104.3457,104.3637,104.1928,104.2018,39222.0
2021-04-01 15:30:00,115.83,116.02,115.65,115.69,57181.0,104.2018,104.3727,104.0398,104.0758,57181.0
2021-04-01 15:40:00,115.69,115.94,115.66,115.89,82232.0,104.0758,104.3007,104.0488,104.2558,82232.0
2021-04-01 15:50:00,115.88,116.17,115.82,116.03,136619.0,104.2468,104.5076,104.1928,104.3817,136619.0
2021-04-05 09:30:00,116.79,117.19,116.67,116.72,40901.0,105.0654,105.4252,104.9574,105.0024,40901.0
2021-04-05 09:40:00,116.77,116.99,116.55,116.81,23768.0,105.0474,105.2453,104.8495,105.0834,23768.0
2021-04-05 09:50:00,116.78,116.88,116.73,116.76,18980.0,105.0564,105.1464,105.0114,105.0384,18980.0
2021-04-05 10:00:00,116.84,117.03,116.59,116.9,18984.0,105.1104,105.2813,104.8855,105.1644,18984.0
2021-04-05 10:10:00,116.84,117.29,116.84,117.28,29929.0,105.1104,105.5152,105.1104,105.5062,29929.0
2021-04-05 10:20:00,117.25,117.38,117.07,117.17,11442.0,105.4792,105.5962,105.3173,105.4073,11442.0
2021-04-05 10:30:00,117.18,117.24,117.04,117.05,12264.0,105.4162,105.4702,105.2903,105.2993,12264.0
2021-04-05 10:40:00,117.11,117.28,117.11,117.2,9675.0,105.3533,105.5062,105.3533,105.4342,9675.0
2021-04-05 10:50:00,117.18,117.38,117.14,117.32,18706.0,105.4162,105.5962,105.3803,105.5422,18706.0
2021-04-05 11:00:00,117.27,117.35,117.17,117.33,12308.0,105.4972,105.5692,105.4073,105.5512,12308.0
2021-04-05 11:10:00,117.33,117.39,117.12,117.23,13363.0,105.5512,105.6052,105.3623,105.4612,13363.0
2021-04-05 11:20:00,117.22,117.26,117.08,117.11,9421.0,105.4522,105.4882,105.3263,105.3533,9421.0
2021-04-05 11:30:00,117.16,117.32,117.01,117.27,16963.0,105.3983,105.5422,105.2633,105.4972,16963.0
2021-04-05 11:40:00,117.23,117.3,117.18,117.29,9330.0,105.4612,105.5242,105.4162,105.5152,9330.0
2021-04-05 11:50:00,117.29,117.33,117.26,117.28,12496.0,105.5152,105.5512,105.4882,105.5062,12496.0
2021-04-05 12:00:00,117.29,117.33,117.22,117.3,10497.0,105.5152,105.5512,105.4522,105.5242,10497.0
2021-04-05 12:10:00,117.29,117.37,117.11,117.16,11119.0,105.5152,105.5872,105.3533,105.3983,11119.0
2021-04-05 12:20:00,117.16,117.31,117.09,117.3,9912.0,105.3983,105.5332,105.3353,105.5242,9912.0
2021-04-05 12:30:00,117.28,117.51,117.28,117.49,14143.0,105.5062,105.7131,105.5062,105.6951,14143.0
2021-04-05 12:40:00,117.49,117.6,117.4,117.46,27353.0,105.6951,105.7941,105.6142,105.6681,27353.0
2021-04-05 12:50:00,117.47,117.47,117.3,117.3,12556.0,105.6771,105.6771,105.5242,105.5242,12556.0
2021-04-05 13:00:00,117.31,117.39,117.31,117.35,16468.0,105.5332,105.6052,105.5332,105.5692,16468.0
2021-04-05 13:10:00,117.34,117.35,117.15,117.2,16007.0,105.5602,105.5692,105.3893,105.4342,16007.0
2021-04-05 13:20:00,117.2,117.33,117.16,117.25,15954.0,105.4342,105.5512,105.3983,105.4792,15954.0
2021-04-05 13:30:00,117.25,117.37,117.19,117.26,9841.0,105.4792,105.5872,105.4252,105.4882,9841.0
2021-04-05 13:40:00,117.26,117.26,117.12,117.21,10455.0,105.4882,105.4882,105.3623,105.4432,10455.0
2021-04-05 13:50:00,117.19,117.27,117.13,117.24,12085.0,105.4252,105.4972,105.3713,105.4702,12085.0
2021-04-05 14:00:00,117.28,117.35,117.14,117.3,8862.0,105.5062,105.5692,105.3803,105.5242,8862.0
2021-04-05 14:10:00,117.28,117.36,117.23,117.26,11725.0,105.5062,105.5782,105.4612,105.4882,11725.0
2021-04-05 14:20:00,117.28,117.29,117.17,117.23,16014.0,105.5062,105.5152,105.4073,105.4612,16014.0
2021-04-05 14:30:00,117.21,117.32,117.2,117.23,16301.0,105.4432,105.5422,105.4342,105.4612,16301.0
2021-04-05 14:40:00,117.21,117.3,117.14,117.14,13505.0,105.4432,105.5242,105.3803,105.3803,13505.0
2021-04-05 14:50:00,117.15,117.21,117.05,117.05,16514.0,105.3893,105.4432,105.2993,105.2993,16514.0
2021-04-05 15:00:00,117.04,117.18,117.02,117.1,23798.0,105.2903,105.4162,105.2723,105.3443,23798.0
2021-04-05 15:10:00,117.1,117.33,117.1,117.33,18245.0,105.3443,105.5512,105.3443,105.5512,18245.0
2021-04-05 15:20:00,117.31,117.32,117.21,117.31,22358.0,105.5332,105.5422,105.4432,105.5332,22358.0
2021-04-05 15:30:00,117.31,117.42,117.29,117.38,36329.0,105.5332,105.6322,105.5152,105.5962,36329.0
2021-04-05 15:40:00,117.37,117.57,117.3,117.5,26813.0,105.5872,105.7671,105.5242,105.7041,26813.0
2021-04-05 15:50:00,117.49,117.61,117.41,117.48,82899.0,105.6951,105.8031,105.6232,105.6861,82899.0
2021-04-06 09:30:00,117.78,117.88,117.13,117.39,51632.0,105.956,106.046,105.3713,105.6052,51632.0
2021-04-06 09:40:00,117.41,117.94,117.4,117.83,23204.0,105.6232,106.1,105.6142,106.001,23204.0
2021-04-06 09:50:00,117.88,118.1,117.78,117.84,16966.0,106.046,106.2439,105.956,106.01,16966.0
2021-04-06 10:00:00,117.87,118.11,117.81,118.01,27381.0,106.037,106.2529,105.983,106.1629,27381.0
2021-04-06 10:10:00,118.05,118.22,118.02,118.16,13140.0,106.1989,106.3518,106.1719,106.2979,13140.0
2021-04-06 10:20:00,118.18,118.2,118.03,118.11,9215.0,106.3159,106.3339,106.1809,106.2529,9215.0
2021-04-06 10:30:00,118.09,118.3,118.08,118.23,22956.0,106.2349,106.4238,106.2259,106.3608,22956.0
2021-04-06 10:40:00,118.23,118.23,117.66,117.66,23937.0,106.3608,106.3608,105.8481,105.8481,23937.0
2021-04-06 10:50:00,117.68,117.86,117.59,117.73,11693.0,105.8661,106.028,105.7851,105.911,11693.0
2021-04-06 11:00:00,117.71,117.77,117.39,117.44,20682.0,105.893,105.947,105.6052,105.6501,20682.0
2021-04-06 11:10:00,117.43,117.53,117.34,117.39,8532.0,105.6412,105.7311,105.5602,105.6052,8532.0
2021-04-06 11:20:00,117.41,117.48,117.33,117.45,10435.0,105.6232,105.6861,105.5512,105.6591,10435.0
2021-04-06 11:30:00,117.42,117.42,117.18,117.31,11588.0,105.6322,105.6322,105.4162,105.5332,11588.0
2021-04-06 11:40:00,117.34,117.38,117.27,117.36,11847.0,105.5602,105.5962,105.4972,105.5782,11847.0
2021-04-06 11:50:00,117.37,117.45,117.24,117.3,8294.0,105.5872,105.6591,105.4702,105.5242,8294.0
2021-04-06 12:00:00,117.32,117.55,117.31,117.4,15628.0,105.5422,105.7491,105.5332,105.6142,15628.0
2021-04-06 12:10:00,117.39,117.62,117.39,117.6,13449.0,105.6052,105.8121,105.6052,105.7941,13449.0
2021-04-06 12:20:00,117.59,117.75,117.54,117.7,11864.0,105.7851,105.929,105.7401,105.884,11864.0
2021-04-06 12:30:00,117.67,117.68,117.46,117.54,11110.0,105.8571,105.8661,105.6681,105.7401,11110.0
2021-04-06 12:40:00,117.55,117.66,117.52,117.65,23456.0,105.7491,105.8481,105.7221,105.8391,23456.0
2021-04-06 12:50:00,117.64,117.74,117.63,117.72,12905.0,105.8301,105.92,105.8211,105.902,12905.0
2021-04-06 13:00:00,117.71,117.96,117.71,117.92,16553.0,105.893,106.1179,105.893,106.082,16553.0
2021-04-06 13:10:00,117.9,117.93,117.81,117.92,11471.0,106.064,106.091,105.983,106.082,11471.0
2021-04-06 13:20:00,117.94,117.96,117.87,117.91,9549.0,106.1,106.1179,106.037,106.073,9549.0
2021-04-06 13:30:00,117.92,117.99,117.9,117.9,15535.0,106.082,106.1449,106.064,106.064,15535.0
2021-04-06 13:40:00,117.91,117.99,117.87,117.93,13124.0,106.073,106.1449,106.037,106.091,13124.0
2021-04-06 13:50:00,117.92,117.97,117.76,117.78,16437.0,106.082,106.1269,105.938,105.956,16437.0
2021-04-06 14:00:00,117.81,117.87,117.7,117.73,15959.0,105.983,106.037,105.884,105.911,15959.0
2021-04-06 14:10:00,117.71,117.77,117.66,117.72,15244.0,105.893,105.947,105.8481,105.902,15244.0
2021-04-06 14:20:00,117.74,117.81,117.66,117.81,13387.0,105.92,105.983,105.8481,105.983,13387.0
2021-04-06 14:30:00,117.79,117.87,117.77,117.8,16345.0,105.965,106.037,105.947,105.974,16345.0
2021-04-06 14:40:00,117.81,117.87,117.72,117.81,12542.0,105.983,106.037,105.902,105.983,12542.0
2021-04-06 14:50:00,117.81,117.81,117.71,117.74,9661.0,105.983,105.983,105.893,105.92,9661.0
2021-04-06 15:00:00,117.75,117.76,117.62,117.7,17187.0,105.929,105.938,105.8121,105.884,17187.0
2021-04-06 15:10:00,117.68,117.75,117.63,117.7,17604.0,105.8661,105.929,105.8211,105.884,17604.0
2021-04-06 15:20:00,117.7,117.75,117.6,117.69,15418.0,105.884,105.929,105.7941,105.875,15418.0
2021-04-06 15:30:00,117.67,117.69,117.46,117.5,36059.0,105.8571,105.875,105.6681,105.7041,36059.0
2021-04-06 15:40:00,117.49,117.61,117.42,117.48,51764.0,105.6951,105.8031,105.6322,105.6861,51764.0
2021-04-06 15:50:00,117.48,117.86,117.46,117.83,120132.0,105.6861,106.028,105.6681,106.001,120132.0
2021-04-07 09:30:00,117.81,117.85,117.48,117.65,58678.0,105.983,106.019,105.6861,105.8391,58678.0
2021-04-07 09:40:00,117.65,117.69,117.27,117.28,15004.0,105.8391,105.875,105.4972,105.5062,15004.0
2021-04-07 09:50:00,117.3,117.32,116.81,116.96,11909.0,105.5242,105.5422,105.0834,105.2183,11909.0
2021-04-07 10:00:00,116.98,117.04,116.76,116.9,26998.0,105.2363,105.2903,105.0384,105.1644,26998.0
2021-04-07 10:10:00,116.84,116.84,116.58,116.59,15712.0,105.1104,105.1104,104.8765,104.8855,15712.0
2021-04-07 10:20:00,116.59,116.73,116.57,116.71,25479.0,104.8855,105.0114,104.8675,104.9934,25479.0
2021-04-07 10:30:00,116.7,116.87,116.69,116.8,19930.0,104.9844,105.1374,104.9754,105.0744,19930.0
2021-04-07 10:40:00,116.82,116.83,116.63,116.65,24878.0,105.0924,105.1014,104.9215,104.9395,24878.0
2021-04-07 10:50:00,116.65,116.78,116.39,116.43,57076.0,104.9395,105.0564,104.7056,104.7415,57076.0
2021-04-07 11:00:00,116.36,116.45,116.13,116.21,58397.0,104.6786,104.7595,104.4717,104.5436,58397.0
2021-04-07 11:10:00,116.2,116.33,116.12,116.2,20258.0,104.5346,104.6516,104.4627,104.5346,20258.0
2021-04-07 11:20:00,116.18,116.23,116.04,116.21,46713.0,104.5166,104.5616,104.3907,104.5436,46713.0
2021-04-07 11:30:00,116.2,116.26,116.09,116.11,20866.0,104.5346,104.5886,104.4357,104.4537,20866.0
2021-04-07 11:40:00,116.09,116.15,115.85,115.9,28269.0,104.4357,104.4897,104.2198,104.2647,28269.0
2021-04-07 11:50:00,115.92,115.99,115.82,115.89,9950.0,104.2827,104.3457,104.1928,104.2558,9950.0
2021-04-07 12:00:00,115.89,116.04,115.89,115.94,12356.0,104.2558,104.3907,104.2558,104.3007,12356.0
2021-04-07 12:10:00,115.95,115.99,115.8,115.82,15421.0,104.3097,104.3457,104.1748,104.1928,15421.0
2021-04-07 12:20:00,115.83,115.85,115.7,115.75,10195.0,104.2018,104.2198,104.0848,104.1298,10195.0
2021-04-07 12:30:00,115.77,116.03,115.77,116.01,10111.0,104.1478,104.3817,104.1478,104.3637,10111.0
2021-04-07 12:40:00,116.01,116.15,115.97,116.11,14224.0,104.3637,104.4897,104.3277,104.4537,14224.0
2021-04-07 12:50:00,116.13,116.18,116.05,116.14,18774.0,104.4717,104.5166,104.3997,104.4807,18774.0
2021-04-07 13:00:00,116.15,116.28,116.04,116.06,22096.0,104.4897,104.6066,104.3907,104.4087,22096.0
2021-04-07 13:10:00,116.08,116.22,116.08,116.14,6984.0,104.4267,104.5526,104.4267,104.4807,6984.0
2021-04-07 13:20:00,116.13,116.22,116.07,116.19,9326.0,104.4717,104.5526,104.4177,104.5256,9326.0
2021-04-07 13:30:00,116.22,116.22,116.04,116.17,9675.0,104.5526,104.5526,104.3907,104.5076,9675.0
2021-04-07 13:40:00,116.19,116.2,116.09,116.14,15394.0,104.5256,104.5346,104.4357,104.4807,15394.0
2021-04-07 13:50:00,116.13,116.25,116.12,116.22,24662.0,104.4717,104.5796,104.4627,104.5526,24662.0
2021-04-07 14:00:00,116.21,116.22,116.13,116.17,18505.0,104.5436,104.5526,104.4717,104.5076,18505.0
2021-04-07 14:10:00,116.17,116.23,116.09,116.16,16604.0,104.5076,104.5616,104.4357,104.4986,16604.0
2021-04-07 14:20:00,116.13,116.22,116.07,116.08,18851.0,104.4717,104.5526,104.4177,104.4267,18851.0
2021-04-07 14:30:00,116.08,116.47,116.0,116.39,47893.0,104.4267,104.7775,104.3547,104.7056,47893.0
2021-04-07 14:40:00,116.36,116.39,116.23,116.23,12669.0,104.6786,104.7056,104.5616,104.5616,12669.0
2021-04-07 14:50:00,116.24,116.29,116.18,116.28,13824.0,104.5706,104.6156,104.5166,104.6066,13824.0
2021-04-07 15:00:00,116.28,116.36,116.2,116.25,36762.0,104.6066,104.6786,104.5346,104.5796,36762.0
2021-04-07 15:10:00,116.26,116.39,116.15,116.39,49182.0,104.5886,104.7056,104.4897,104.7056,49182.0
2021-04-07 15:20:00,116.43,116.46,116.32,116.43,20596.0,104.7415,104.7685,104.6426,104.7415,20596.0
2021-04-07 15:30:00,116.45,116.53,116.27,116.41,51338.0,104.7595,104.8315,104.5976,104.7235,51338.0
2021-04-07 15:40:00,116.42,116.7,116.42,116.63,32829.0,104.7325,104.9844,104.7325,104.9215,32829.0
2021-04-07 15:50:00,116.66,116.73,116.34,116.38,173065.0,104.9485,105.0114,104.6606,104.6966,173065.0
2021-04-08 09:30:00,116.0,116.35,115.87,116.04,56204.0,104.3547,104.6696,104.2378,104.3907,56204.0
2021-04-08 09:40:00,116.0,116.72,116.0,116.63,19387.0,104.3547,105.0024,104.3547,104.9215,19387.0
2021-04-08 09:50:00,116.59,116.59,116.1,116.25,17832.0,104.8855,104.8855,104.4447,104.5796,17832.0
2021-04-08 10:00:00,116.27,116.51,116.19,116.48,20053.0,104.5976,104.8135,104.5256,104.7865,20053.0
2021-04-08 10:10:00,116.49,116.66,116.45,116.64,15431.0,104.7955,104.9485,104.7595,104.9305,15431.0
2021-04-08 10:20:00,116.66,116.68,116.49,116.66,12858.0,104.9485,104.9664,104.7955,104.9485,12858.0
2021-04-08 10:30:00,116.61,116.92,116.6,116.72,20624.0,104.9035,105.1824,104.8945,105.0024,20624.0
2021-04-08 10:40:00,116.64,116.69,116.37,116.59,32746.0,104.9305,104.9754,104.6876,104.8855,32746.0
2021-04-08 10:50:00,116.62,116.84,116.53,116.76,20105.0,104.9125,105.1104,104.8315,105.0384,20105.0
2021-04-08 11:00:00,116.76,116.9,116.65,116.76,24559.0,105.0384,105.1644,104.9395,105.0384,24559.0
2021-04-08 11:10:00,116.77,116.83,116.48,116.48,22582.0,105.0474,105.1014,104.7865,104.7865,22582.0
2021-04-08 11:20:00,116.47,116.5,116.2,116.36,25074.0,104.7775,104.8045,104.5346,104.6786,25074.0
2021-04-08 11:30:00,116.32,116.47,116.29,116.43,32099.0,104.6426,104.7775,104.6156,104.7415,32099.0
2021-04-08 11:40:00,116.44,116.69,116.35,116.45,17390.0,104.7505,104.9754,104.6696,104.7595,17390.0
2021-04-08 11:50:00,116.48,116.59,116.46,116.51,27835.0,104.7865,104.8855,104.7685,104.8135,27835.0
2021-04-08 12:00:00,116.49,116.67,116.42,116.67,19162.0,104.7955,104.9574,104.7325,104.9574,19162.0
2021-04-08 12:10:00,116.68,116.7,116.58,116.64,9558.0,104.9664,104.9844,104.8765,104.9305,9558.0
2021-04-08 12:20:00,116.66,116.8,116.64,116.73,20993.0,104.9485,105.0744,104.9305,105.0114,20993.0
2021-04-08 12:30:00,116.76,116.97,116.76,116.89,17863.0,105.0384,105.2273,105.0384,105.1554,17863.0
2021-04-08 12:40:00,116.91,117.04,116.89,117.04,10245.0,105.1734,105.2903,105.1554,105.2903,10245.0
2021-04-08 12:50:00,117.06,117.08,116.76,116.78,13498.0,105.3083,105.3263,105.0384,105.0564,13498.0
2021-04-08 13:00:00,116.77,116.8,116.71,116.79,8135.0,105.0474,105.0744,104.9934,105.0654,8135.0
2021-04-08 13:10:00,116.79,116.9,116.78,116.8,13912.0,105.0654,105.1644,105.0564,105.0744,13912.0
2021-04-08 13:20:00,116.81,116.85,116.77,116.84,13485.0,105.0834,105.1194,105.0474,105.1104,13485.0
2021-04-08 13:30:00,116.86,116.93,116.78,116.82,25241.0,105.1284,105.1913,105.0564,105.0924,25241.0
2021-04-08 13:40:00,116.82,116.9,116.79,116.88,8796.0,105.0924,105.1644,105.0654,105.1464,8796.0
2021-04-08 13:50:00,116.9,116.94,116.86,116.91,7521.0,105.1644,105.2003,105.1284,105.1734,7521.0
2021-04-08 14:00:00,116.92,116.99,116.88,116.97,12043.0,105.1824,105.2453,105.1464,105.2273,12043.0
2021-04-08 14:10:00,116.99,117.15,116.95,117.13,12529.0,105.2453,105.3893,105.2093,105.3713,12529.0
2021-04-08 14:20:00,117.14,117.14,116.97,117.12,29006.0,105.3803,105.3803,105.2273,105.3623,29006.0
2021-04-08 14:30:00,117.13,117.25,117.09,117.25,16089.0,105.3713,105.4792,105.3353,105.4792,16089.0
2021-04-08 14:40:00,117.26,117.37,117.21,117.23,21142.0,105.4882,105.5872,105.4432,105.4612,21142.0
2021-04-08 14:50:00,117.19,117.26,117.09,117.16,10233.0,105.4252,105.4882,105.3353,105.3983,10233.0
2021-04-08 15:00:00,117.15,117.2,117.03,117.11,27264.0,105.3893,105.4342,105.2813,105.3533,27264.0
2021-04-08 15:10:00,117.11,117.15,117.07,117.12,38385.0,105.3533,105.3893,105.3173,105.3623,38385.0
2021-04-08 15:20:00,117.12,117.34,117.11,117.3,16111.0,105.3623,105.5602,105.3533,105.5242,16111.0
2021-04-08 15:30:00,117.29,117.29,117.12,117.16,26778.0,105.5152,105.5152,105.3623,105.3983,26778.0
2021-04-08 15:40:00,117.15,117.15,116.95,117.0,28879.0,105.3893,105.3893,105.2093,105.2543,28879.0
2021-04-08 15:50:00,116.99,117.12,116.99,117.03,82494.0,105.2453,105.3623,105.2453,105.2813,82494.0
2021-04-09 09:30:00,117.69,118.19,117.69,117.84,45447.0,105.875,106.3249,105.875,106.01,45447.0
2021-04-09 09:40:00,117.84,117.94,117.35,117.41,17191.0,106.01,106.1,105.5692,105.6232,17191.0
2021-04-09 09:50:00,117.43,117.56,117.29,117.37,12836.0,105.6412,105.7581,105.5152,105.5872,12836.0
2021-04-09 10:00:00,117.36,117.36,117.02,117.02,13054.0,105.5782,105.5782,105.2723,105.2723,13054.0
2021-04-09 10:10:00,117.04,117.04,116.76,116.87,13532.0,105.2903,105.2903,105.0384,105.1374,13532.0
2021-04-09 10:20:00,116.82,117.29,116.81,117.29,18824.0,105.0924,105.5152,105.0834,105.5152,18824.0
2021-04-09 10:30:00,117.21,117.32,117.01,117.12,15000.0,105.4432,105.5422,105.2633,105.3623,15000.0
2021-04-09 10:40:00,117.09,117.18,117.03,117.15,15064.0,105.3353,105.4162,105.2813,105.3893,15064.0
2021-04-09 10:50:00,117.18,117.24,117.06,117.2,17256.0,105.4162,105.4702,105.3083,105.4342,17256.0
2021-04-09 11:00:00,117.2,117.4,117.16,117.34,16239.0,105.4342,105.6142,105.3983,105.5602,16239.0
2021-04-09 11:10:00,117.38,117.48,117.19,117.25,17614.0,105.5962,105.6861,105.4252,105.4792,17614.0
2021-04-09 11:20:00,117.24,117.36,117.2,117.31,10243.0,105.4702,105.5782,105.4342,105.5332,10243.0
2021-04-09 11:30:00,117.33,117.36,117.18,117.29,10625.0,105.5512,105.5782,105.4162,105.5152,10625.0
2021-04-09 11:40:00,117.28,117.28,117.1,117.2,14012.0,105.5062,105.5062,105.3443,105.4342,14012.0
2021-04-09 11:50:00,117.2,117.21,117.16,117.18,13042.0,105.4342,105.4432,105.3983,105.4162,13042.0
2021-04-09 12:00:00,117.17,117.2,117.1,117.15,50695.0,105.4073,105.4342,105.3443,105.3893,50695.0
2021-04-09 12:10:00,117.15,117.25,117.11,117.17,13728.0,105.3893,105.4792,105.3533,105.4073,13728.0
2021-04-09 12:20:00,117.17,117.24,117.13,117.18,8741.0,105.4073,105.4702,105.3713,105.4162,8741.0
2021-04-09 12:30:00,117.18,117.32,117.18,117.27,10691.0,105.4162,105.5422,105.4162,105.4972,10691.0
2021-04-09 12:40:00,117.26,117.32,117.22,117.29,12072.0,105.4882,105.5422,105.4522,105.5152,12072.0
2021-04-09 12:50:00,117.29,117.33,117.2,117.2,12429.0,105.5152,105.5512,105.4342,105.4342,12429.0
2021-04-09 13:00:00,117.2,117.24,117.18,117.22,25996.0,105.4342,105.4702,105.4162,105.4522,25996.0
2021-04-09 13:10:00,117.22,117.3,117.2,117.23,13005.0,105.4522,105.5242,105.4342,105.4612,13005.0
2021-04-09 13:20:00,117.23,117.23,117.0,117.0,41402.0,105.4612,105.4612,105.2543,105.2543,41402.0
2021-04-09 13:30:00,117.01,117.03,116.89,116.97,98101.0,105.2633,105.2813,105.1554,105.2273,98101.0
2021-04-09 13:40:00,116.98,117.12,116.9,117.06,43706.0,105.2363,105.3623,105.1644,105.3083,43706.0
2021-04-09 13:50:00,117.05,117.06,116.89,117.02,13999.0,105.2993,105.3083,105.1554,105.2723,13999.0
2021-04-09 14:00:00,117.02,117.13,116.99,117.09,37807.0,105.2723,105.3713,105.2453,105.3353,37807.0
2021-04-09 14:10:00,117.11,117.15,116.86,116.88,33383.0,105.3533,105.3893,105.1284,105.1464,33383.0
2021-04-09 14:20:00,116.86,116.95,116.78,116.95,24309.0,105.1284,105.2093,105.0564,105.2093,24309.0
2021-04-09 14:30:00,116.94,116.95,116.84,116.9,25570.0,105.2003,105.2093,105.1104,105.1644,25570.0
2021-04-09 14:40:00,116.89,116.99,116.88,116.95,28928.0,105.1554,105.2453,105.1464,105.2093,28928.0
2021-04-09 14:50:00,116.92,116.93,116.86,116.87,18827.0,105.1824,105.1913,105.1284,105.1374,18827.0
2021-04-09 15:00:00,116.86,116.9,116.67,116.67,22371.0,105.1284,105.1644,104.9574,104.9574,22371.0
2021-04-09 15:10:00,116.67,116.82,116.65,116.8,32759.0,104.9574,105.0924,104.9395,105.0744,32759.0
2021-04-09 15:20:00,116.8,116.91,116.79,116.9,40012.0,105.0744,105.1734,105.0654,105.1644,40012.0
2021-04-09 15:30:00,116.91,117.05,116.91,116.95,38040.0,105.1734,105.2993,105.1734,105.2093,38040.0
2021-04-09 15:40:00,116.93,117.01,116.92,116.93,38194.0,105.1913,105.2633,105.1824,105.1913,38194.0
2021-04-09 15:50:00,116.94,117.25,116.93,117.06,125295.0,105.2003,105.4792,105.1913,105.3083,125295.0
2021-04-12 09:30:00,117.53,117.97,117.41,117.76,53864.0,105.7311,106.1269,105.6232,105.938,53864.0
2021-04-12 09:40:00,117.8,118.14,117.77,118.06,18737.0,105.974,106.2799,105.947,106.2079,18737.0
2021-04-12 09:50:00,118.05,118.05,117.77,117.85,24242.0,106.1989,106.1989,105.947,106.019,24242.0
2021-04-12 10:00:00,117.83,117.91,117.65,117.86,32551.0,106.001,106.073,105.8391,106.028,32551.0
2021-04-12 10:10:00,117.83,117.95,117.78,117.95,13387.0,106.001,106.1089,105.956,106.1089,13387.0
2021-04-12 10:20:00,117.9,118.36,117.89,118.3,17274.0,106.064,106.4778,106.055,106.4238,17274.0
2021-04-12 10:30:00,118.3,118.43,118.22,118.33,18881.0,106.4238,106.5408,106.3518,106.4508,18881.0
2021-04-12 10:40:00,118.33,118.57,118.27,118.54,31994.0,106.4508,106.6667,106.3968,106.6397,31994.0
2021-04-12 10:50:00,118.53,118.81,118.39,118.71,41792.0,106.6307,106.8826,106.5048,106.7927,41792.0
2021-04-12 11:00:00,118.68,118.69,118.47,118.58,13125.0,106.7657,106.7747,106.5767,106.6757,13125.0
2021-04-12 11:10:00,118.56,118.8,118.44,118.79,21638.0,106.6577,106.8736,106.5498,106.8646,21638.0
2021-04-12 11:20:00,118.79,119.25,118.71,119.15,54142.0,106.8646,107.2784,106.7927,107.1885,54142.0
2021-04-12 11:30:00,119.15,119.18,118.86,119.01,26291.0,107.1885,107.2155,106.9276,107.0625,26291.0
2021-04-12 11:40:00,119.0,119.17,118.94,119.15,12168.0,107.0535,107.2065,106.9996,107.1885,12168.0
2021-04-12 11:50:00,119.16,119.24,119.11,119.14,16793.0,107.1975,107.2694,107.1525,107.1795,16793.0
2021-04-12 12:00:00,119.14,119.19,119.07,119.14,15811.0,107.1795,107.2245,107.1165,107.1795,15811.0
2021-04-12 12:10:00,119.15,119.17,118.94,119.03,16260.0,107.1885,107.2065,106.9996,107.0805,16260.0
2021-04-12 12:20:00,119.03,119.06,118.91,118.91,8697.0,107.0805,107.1075,106.9726,106.9726,8697.0
2021-04-12 12:30:00,118.93,119.08,118.92,118.99,11026.0,106.9906,107.1255,106.9816,107.0445,11026.0
2021-04-12 12:40:00,119.02,119.24,118.95,119.03,48417.0,107.0715,107.2694,107.0086,107.0805,48417.0
2021-04-12 12:50:00,119.04,119.14,118.97,119.14,25186.0,107.0895,107.1795,107.0265,107.1795,25186.0
2021-04-12 13:00:00,119.15,119.31,119.13,119.27,21219.0,107.1885,107.3324,107.1705,107.2964,21219.0
2021-04-12 13:10:00,119.24,119.45,119.22,119.43,25367.0,107.2694,107.4584,107.2515,107.4404,25367.0
2021-04-12 13:20:00,119.43,119.62,119.26,119.26,22154.0,107.4404,107.6113,107.2874,107.2874,22154.0
2021-04-12 13:30:00,119.28,119.31,119.2,119.29,8938.0,107.3054,107.3324,107.2335,107.3144,8938.0
2021-04-12 13:40:00,119.28,119.31,119.17,119.31,11535.0,107.3054,107.3324,107.2065,107.3324,11535.0
2021-04-12 13:50:00,119.3,119.36,119.21,119.25,15816.0,107.3234,107.3774,107.2425,107.2784,15816.0
2021-04-12 14:00:00,119.24,119.39,119.23,119.33,17676.0,107.2694,107.4044,107.2604,107.3504,17676.0
2021-04-12 14:10:00,119.3,119.31,119.09,119.23,19404.0,107.3234,107.3324,107.1345,107.2604,19404.0
2021-04-12 14:20:00,119.22,119.35,119.2,119.35,15361.0,107.2515,107.3684,107.2335,107.3684,15361.0
2021-04-12 14:30:00,119.35,119.38,119.2,119.31,13235.0,107.3684,107.3954,107.2335,107.3324,13235.0
2021-04-12 14:40:00,119.31,119.37,119.22,119.28,12016.0,107.3324,107.3864,107.2515,107.3054,12016.0
2021-04-12 14:50:00,119.27,119.29,119.2,119.28,15127.0,107.2964,107.3144,107.2335,107.3054,15127.0
2021-04-12 15:00:00,119.26,119.32,119.12,119.12,22531.0,107.2874,107.3414,107.1615,107.1615,22531.0
2021-04-12 15:10:00,119.13,119.14,118.87,118.9,25713.0,107.1705,107.1795,106.9366,106.9636,25713.0
2021-04-12 15:20:00,118.9,119.06,118.9,119.0,24781.0,106.9636,107.1075,106.9636,107.0535,24781.0
2021-04-12 15:30:00,119.01,119.07,118.93,119.07,36829.0,107.0625,107.1165,106.9906,107.1165,36829.0
2021-04-12 15:40:00,119.07,119.25,119.05,119.11,46211.0,107.1165,107.2784,107.0985,107.1525,46211.0
2021-04-12 15:50:00,119.12,119.37,118.99,119.34,141880.0,107.1615,107.3864,107.0445,107.3594,141880.0
2021-04-13 09:30:00,118.53,119.11,118.29,119.08,64397.0,106.6307,107.1525,106.4148,107.1255,64397.0
2021-04-13 09:40:00,118.99,118.99,118.36,118.62,26401.0,107.0445,107.0445,106.4778,106.7117,26401.0
2021-04-13 09:50:00,118.61,119.08,118.56,118.79,35912.0,106.7027,107.1255,106.6577,106.8646,35912.0
2021-04-13 10:00:00,118.79,119.27,118.75,119.19,27045.0,106.8646,107.2964,106.8286,107.2245,27045.0
2021-04-13 10:10:00,119.2,119.71,119.09,119.59,30399.0,107.2335,107.6923,107.1345,107.5843,30399.0
2021-04-13 10:20:00,119.57,119.89,119.52,119.61,52818.0,107.5663,107.8542,107.5213,107.6023,52818.0
2021-04-13 10:30:00,119.62,119.78,119.52,119.55,35351.0,107.6113,107.7552,107.5213,107.5483,35351.0
2021-04-13 10:40:00,119.53,119.7,119.42,119.63,26449.0,107.5303,107.6833,107.4314,107.6203,26449.0
2021-04-13 10:50:00,119.62,119.65,119.5,119.57,26385.0,107.6113,107.6383,107.5033,107.5663,26385.0
2021-04-13 11:00:00,119.57,119.76,119.54,119.58,21805.0,107.5663,107.7372,107.5393,107.5753,21805.0
2021-04-13 11:10:00,119.58,119.73,119.57,119.69,15514.0,107.5753,107.7103,107.5663,107.6743,15514.0
2021-04-13 11:20:00,119.74,119.76,119.4,119.46,18719.0,107.7192,107.7372,107.4134,107.4674,18719.0
2021-04-13 11:30:00,119.45,119.69,119.42,119.53,15003.0,107.4584,107.6743,107.4314,107.5303,15003.0
2021-04-13 11:40:00,119.44,119.6,119.38,119.59,10260.0,107.4494,107.5933,107.3954,107.5843,10260.0
2021-04-13 11:50:00,119.57,119.62,119.53,119.62,9161.0,107.5663,107.6113,107.5303,107.6113,9161.0
2021-04-13 12:00:00,119.62,119.67,119.57,119.58,10234.0,107.6113,107.6563,107.5663,107.5753,10234.0
2021-04-13 12:10:00,119.57,119.59,119.48,119.57,10369.0,107.5663,107.5843,107.4854,107.5663,10369.0
2021-04-13 12:20:00,119.58,119.7,119.56,119.67,13913.0,107.5753,107.6833,107.5573,107.6563,13913.0
2021-04-13 12:30:00,119.69,119.75,119.67,119.72,18623.0,107.6743,107.7282,107.6563,107.7013,18623.0
2021-04-13 12:40:00,119.72,119.76,119.66,119.72,23228.0,107.7013,107.7372,107.6473,107.7013,23228.0
2021-04-13 12:50:00,119.71,119.81,119.65,119.76,19893.0,107.6923,107.7822,107.6383,107.7372,19893.0
2021-04-13 13:00:00,119.77,119.77,119.68,119.73,20868.0,107.7462,107.7462,107.6653,107.7103,20868.0
2021-04-13 13:10:00,119.73,119.76,119.56,119.6,16894.0,107.7103,107.7372,107.5573,107.5933,16894.0
2021-04-13 13:20:00,119.62,119.62,119.52,119.54,9346.0,107.6113,107.6113,107.5213,107.5393,9346.0
2021-04-13 13:30:00,119.55,119.57,119.41,119.45,10215.0,107.5483,107.5663,107.4224,107.4584,10215.0
2021-04-13 13:40:00,119.44,119.54,119.39,119.52,11890.0,107.4494,107.5393,107.4044,107.5213,11890.0
2021-04-13 13:50:00,119.54,119.71,119.54,119.71,10738.0,107.5393,107.6923,107.5393,107.6923,10738.0
2021-04-13 14:00:00,119.71,119.89,119.7,119.85,19466.0,107.6923,107.8542,107.6833,107.8182,19466.0
2021-04-13 14:10:00,119.85,119.92,119.78,119.85,19382.0,107.8182,107.8812,107.7552,107.8182,19382.0
2021-04-13 14:20:00,119.86,119.89,119.69,119.76,22397.0,107.8272,107.8542,107.6743,107.7372,22397.0
2021-04-13 14:30:00,119.8,119.83,119.54,119.64,14478.0,107.7732,107.8002,107.5393,107.6293,14478.0
2021-04-13 14:40:00,119.64,119.69,119.61,119.67,12075.0,107.6293,107.6743,107.6023,107.6563,12075.0
2021-04-13 14:50:00,119.68,119.68,119.57,119.57,17418.0,107.6653,107.6653,107.5663,107.5663,17418.0
2021-04-13 15:00:00,119.57,119.72,119.57,119.68,18293.0,107.5663,107.7013,107.5663,107.6653,18293.0
2021-04-13 15:10:00,119.7,119.71,119.51,119.59,16121.0,107.6833,107.6923,107.5123,107.5843,16121.0
2021-04-13 15:20:00,119.59,119.65,119.41,119.43,24810.0,107.5843,107.6383,107.4224,107.4404,24810.0
2021-04-13 15:30:00,119.44,119.53,119.36,119.37,37033.0,107.4494,107.5303,107.3774,107.3864,37033.0
2021-04-13 15:40:00,119.37,119.39,119.2,119.3,45393.0,107.3864,107.4044,107.2335,107.3234,45393.0
2021-04-13 15:50:00,119.34,119.38,119.16,119.18,126376.0,107.3594,107.3954,107.1975,107.2155,126376.0
2021-04-14 09:30:00,119.36,119.58,119.12,119.22,42111.0,107.3774,107.5753,107.1615,107.2515,42111.0
2021-04-14 09:40:00,119.23,119.64,119.22,119.37,22634.0,107.2604,107.6293,107.2515,107.3864,22634.0
2021-04-14 09:50:00,119.38,119.89,119.36,119.68,19281.0,107.3954,107.8542,107.3774,107.6653,19281.0
2021-04-14 10:00:00,119.73,119.91,119.66,119.78,15680.0,107.7103,107.8722,107.6473,107.7552,15680.0
2021-04-14 10:10:00,119.76,119.87,119.7,119.79,17412.0,107.7372,107.8362,107.6833,107.7642,17412.0
2021-04-14 10:20:00,119.8,120.1,119.8,120.1,37266.0,107.7732,108.0431,107.7732,108.0431,37266.0
2021-04-14 10:30:00,120.03,120.14,119.95,120.04,14759.0,107.9801,108.0791,107.9082,107.9891,14759.0
2021-04-14 10:40:00,120.07,120.21,119.87,119.88,16180.0,108.0161,108.1421,107.8362,107.8452,16180.0
2021-04-14 10:50:00,119.9,120.06,119.84,119.99,20476.0,107.8632,108.0071,107.8092,107.9442,20476.0
2021-04-14 11:00:00,119.98,120.12,119.83,119.87,15906.0,107.9352,108.0611,107.8002,107.8362,15906.0
2021-04-14 11:10:00,119.88,120.05,119.82,119.97,21340.0,107.8452,107.9981,107.7912,107.9262,21340.0
2021-04-14 11:20:00,120.0,120.05,119.92,120.0,13253.0,107.9531,107.9981,107.8812,107.9531,13253.0
2021-04-14 11:30:00,120.0,120.21,120.0,120.04,23267.0,107.9531,108.1421,107.9531,107.9891,23267.0
2021-04-14 11:40:00,120.0,120.01,119.89,119.94,9361.0,107.9531,107.9621,107.8542,107.8992,9361.0
2021-04-14 11:50:00,119.94,119.96,119.87,119.91,13697.0,107.8992,107.9172,107.8362,107.8722,13697.0
2021-04-14 12:00:00,119.89,120.03,119.86,119.99,14261.0,107.8542,107.9801,107.8272,107.9442,14261.0
2021-04-14 12:10:00,119.96,119.97,119.78,119.82,12376.0,107.9172,107.9262,107.7552,107.7912,12376.0
2021-04-14 12:20:00,119.79,119.84,119.72,119.8,14917.0,107.7642,107.8092,107.7013,107.7732,14917.0
2021-04-14 12:30:00,119.82,119.86,119.73,119.81,12573.0,107.7912,107.8272,107.7103,107.7822,12573.0
2021-04-14 12:40:00,119.8,119.85,119.75,119.78,16247.0,107.7732,107.8182,107.7282,107.7552,16247.0
2021-04-14 12:50:00,119.76,119.94,119.7,119.91,11067.0,107.7372,107.8992,107.6833,107.8722,11067.0
2021-04-14 13:00:00,119.86,119.96,119.79,119.89,12908.0,107.8272,107.9172,107.7642,107.8542,12908.0
2021-04-14 13:10:00,119.92,120.07,119.86,119.99,32905.0,107.8812,108.0161,107.8272,107.9442,32905.0
2021-04-14 13:20:00,119.97,120.06,119.96,120.02,14279.0,107.9262,108.0071,107.9172,107.9711,14279.0
2021-04-14 13:30:00,120.04,120.09,119.82,119.9,31349.0,107.9891,108.0341,107.7912,107.8632,31349.0
2021-04-14 13:40:00,119.9,120.07,119.9,120.05,12755.0,107.8632,108.0161,107.8632,107.9981,12755.0
2021-04-14 13:50:00,120.03,120.19,119.96,120.0,25013.0,107.9801,108.1241,107.9172,107.9531,25013.0
2021-04-14 14:00:00,120.03,120.12,119.91,119.97,26132.0,107.9801,108.0611,107.8722,107.9262,26132.0
2021-04-14 14:10:00,120.02,120.15,119.99,120.05,18817.0,107.9711,108.0881,107.9442,107.9981,18817.0
2021-04-14 14:20:00,120.05,120.36,120.02,120.3,52583.0,107.9981,108.277,107.9711,108.223,52583.0
2021-04-14 14:30:00,120.3,120.3,120.06,120.13,26919.0,108.223,108.223,108.0071,108.0701,26919.0
2021-04-14 14:40:00,120.13,120.14,119.98,120.02,18183.0,108.0701,108.0791,107.9352,107.9711,18183.0
2021-04-14 14:50:00,120.02,120.07,119.78,119.98,46048.0,107.9711,108.0161,107.7552,107.9352,46048.0
2021-04-14 15:00:00,119.98,120.22,119.94,120.22,17912.0,107.9352,108.1511,107.8992,108.1511,17912.0
2021-04-14 15:10:00,120.24,120.41,120.2,120.37,16935.0,108.1691,108.322,108.1331,108.286,16935.0
2021-04-14 15:20:00,120.39,120.39,120.26,120.3,22264.0,108.304,108.304,108.187,108.223,22264.0
2021-04-14 15:30:00,120.33,120.42,120.27,120.32,27871.0,108.25,108.331,108.196,108.241,27871.0
2021-04-14 15:40:00,120.32,120.41,120.22,120.27,27187.0,108.241,108.322,108.1511,108.196,27187.0
2021-04-14 15:50:00,120.25,120.46,120.13,120.45,119785.0,108.178,108.367,108.0701,108.358,119785.0
2021-04-15 09:30:00,120.39,120.95,119.94,119.96,62187.0,108.304,108.8078,107.8992,107.9172,62187.0
2021-04-15 09:40:00,119.96,120.42,119.78,120.3,30605.0,107.9172,108.331,107.7552,108.223,30605.0
2021-04-15 09:50:00,120.24,120.5,120.14,120.44,20817.0,108.1691,108.403,108.0791,108.349,20817.0
2021-04-15 10:00:00,120.6,120.88,120.54,120.61,34483.0,108.4929,108.7448,108.4389,108.5019,34483.0
2021-04-15 10:10:00,120.6,120.82,120.47,120.63,30064.0,108.4929,108.6908,108.376,108.5199,30064.0
2021-04-15 10:20:00,120.6,120.83,120.54,120.54,23197.0,108.4929,108.6998,108.4389,108.4389,23197.0
2021-04-15 10:30:00,120.56,120.99,120.52,120.94,89935.0,108.4569,108.8438,108.4209,108.7988,89935.0
2021-04-15 10:40:00,120.9,121.28,120.77,121.14,30557.0,108.7628,109.1046,108.6458,108.9787,30557.0
2021-04-15 10:50:00,121.12,121.3,121.09,121.3,20257.0,108.9607,109.1226,108.9337,109.1226,20257.0
2021-04-15 11:00:00,121.33,121.34,120.94,121.02,18020.0,109.1496,109.1586,108.7988,108.8707,18020.0
2021-04-15 11:10:00,121.03,121.08,120.9,120.92,13858.0,108.8797,108.9247,108.7628,108.7808,13858.0
2021-04-15 11:20:00,120.92,121.13,120.83,121.02,39029.0,108.7808,108.9697,108.6998,108.8707,39029.0
2021-04-15 11:30:00,121.03,121.16,121.01,121.03,17866.0,108.8797,108.9967,108.8618,108.8797,17866.0
2021-04-15 11:40:00,121.01,121.01,120.9,120.92,13170.0,108.8618,108.8618,108.7628,108.7808,13170.0
2021-04-15 11:50:00,120.9,121.03,120.88,120.97,17347.0,108.7628,108.8797,108.7448,108.8258,17347.0
2021-04-15 12:00:00,121.0,121.39,120.96,121.33,21688.0,108.8528,109.2036,108.8168,109.1496,21688.0
2021-04-15 12:10:00,121.33,121.33,121.15,121.17,12681.0,109.1496,109.1496,108.9877,109.0057,12681.0
2021-04-15 12:20:00,121.19,121.25,121.08,121.21,15709.0,109.0237,109.0777,108.9247,109.0417,15709.0
2021-04-15 12:30:00,121.24,121.36,121.22,121.28,62846.0,109.0687,109.1766,109.0507,109.1046,62846.0
2021-04-15 12:40:00,121.25,121.45,121.25,121.41,14101.0,109.0777,109.2576,109.0777,109.2216,14101.0
2021-04-15 12:50:00,121.42,121.42,121.21,121.35,15898.0,109.2306,109.2306,109.0417,109.1676,15898.0
2021-04-15 13:00:00,121.32,121.36,121.17,121.26,10923.0,109.1406,109.1766,109.0057,109.0867,10923.0
2021-04-15 13:10:00,121.26,121.29,121.12,121.12,7406.0,109.0867,109.1136,108.9607,108.9607,7406.0
2021-04-15 13:20:00,121.14,121.21,121.06,121.09,13653.0,108.9787,109.0417,108.9067,108.9337,13653.0
2021-04-15 13:30:00,121.07,121.07,120.92,121.01,12485.0,108.9157,108.9157,108.7808,108.8618,12485.0
2021-04-15 13:40:00,121.02,121.06,120.91,120.93,46469.0,108.8707,108.9067,108.7718,108.7898,46469.0
2021-04-15 13:50:00,120.92,120.96,120.88,120.94,15511.0,108.7808,108.8168,108.7448,108.7988,15511.0
2021-04-15 14:00:00,120.95,121.07,120.84,121.01,19394.0,108.8078,108.9157,108.7088,108.8618,19394.0
2021-04-15 14:10:00,121.02,121.04,120.9,120.96,13848.0,108.8707,108.8887,108.7628,108.8168,13848.0
2021-04-15 14:20:00,120.99,121.17,120.96,121.16,13976.0,108.8438,109.0057,108.8168,108.9967,13976.0
2021-04-15 14:30:00,121.16,121.41,121.16,121.34,32584.0,108.9967,109.2216,108.9967,109.1586,32584.0
2021-04-15 14:40:00,121.36,121.43,121.31,121.41,12538.0,109.1766,109.2396,109.1316,109.2216,12538.0
2021-04-15 14:50:00,121.37,121.42,121.3,121.38,19362.0,109.1856,109.2306,109.1226,109.1946,19362.0
2021-04-15 15:00:00,121.36,121.45,121.34,121.36,17441.0,109.1766,109.2576,109.1586,109.1766,17441.0
2021-04-15 15:10:00,121.28,121.44,121.22,121.39,31297.0,109.1046,109.2486,109.0507,109.2036,31297.0
2021-04-15 15:20:00,121.36,121.49,121.35,121.44,30108.0,109.1766,109.2936,109.1676,109.2486,30108.0
2021-04-15 15:30:00,121.45,121.49,121.18,121.23,44348.0,109.2576,109.2936,109.0147,109.0597,44348.0
2021-04-15 15:40:00,121.25,121.62,121.24,121.45,52222.0,109.0777,109.4105,109.0687,109.2576,52222.0
2021-04-15 15:50:00,121.43,121.63,121.38,121.59,116684.0,109.2396,109.4195,109.1946,109.3835,116684.0
2021-04-16 09:30:00,122.0,122.46,122.0,122.22,102028.0,109.7524,110.1662,109.7524,109.9503,102028.0
2021-04-16 09:40:00,122.11,122.19,121.97,122.03,9584.0,109.8513,109.9233,109.7254,109.7794,9584.0
2021-04-16 09:50:00,121.97,122.22,121.86,122.16,13143.0,109.7254,109.9503,109.6264,109.8963,13143.0
2021-04-16 10:00:00,122.19,122.43,121.75,122.33,23311.0,109.9233,110.1392,109.5275,110.0492,23311.0
2021-04-16 10:10:00,122.39,122.41,122.22,122.33,25307.0,110.1032,110.1212,109.9503,110.0492,25307.0
2021-04-16 10:20:00,122.29,122.59,122.29,122.57,14438.0,110.0133,110.2831,110.0133,110.2651,14438.0
2021-04-16 10:30:00,122.6,122.6,122.33,122.4,9552.0,110.2921,110.2921,110.0492,110.1122,9552.0
2021-04-16 10:40:00,122.42,122.55,122.22,122.23,10104.0,110.1302,110.2472,109.9503,109.9593,10104.0
2021-04-16 10:50:00,122.24,122.34,122.16,122.24,12556.0,109.9683,110.0582,109.8963,109.9683,12556.0
2021-04-16 11:00:00,122.29,122.48,122.29,122.46,11830.0,110.0133,110.1842,110.0133,110.1662,11830.0
2021-04-16 11:10:00,122.49,122.56,122.23,122.23,8422.0,110.1932,110.2561,109.9593,109.9593,8422.0
2021-04-16 11:20:00,122.25,122.27,122.07,122.15,8907.0,109.9773,109.9953,109.8153,109.8873,8907.0
2021-04-16 11:30:00,122.15,122.25,122.08,122.19,8559.0,109.8873,109.9773,109.8243,109.9233,8559.0
2021-04-16 11:40:00,122.18,122.18,122.05,122.15,7580.0,109.9143,109.9143,109.7973,109.8873,7580.0
2021-04-16 11:50:00,122.15,122.19,122.03,122.12,12823.0,109.8873,109.9233,109.7794,109.8603,12823.0
2021-04-16 12:00:00,122.14,122.14,122.02,122.08,11181.0,109.8783,109.8783,109.7704,109.8243,11181.0
2021-04-16 12:10:00,122.08,122.19,122.05,122.14,10389.0,109.8243,109.9233,109.7973,109.8783,10389.0
2021-04-16 12:20:00,122.14,122.16,122.02,122.08,9768.0,109.8783,109.8963,109.7704,109.8243,9768.0
2021-04-16 12:30:00,122.09,122.16,122.07,122.11,9643.0,109.8333,109.8963,109.8153,109.8513,9643.0
2021-04-16 12:40:00,122.09,122.15,122.02,122.03,5781.0,109.8333,109.8873,109.7704,109.7794,5781.0
2021-04-16 12:50:00,122.04,122.12,122.01,122.07,10849.0,109.7884,109.8603,109.7614,109.8153,10849.0
2021-04-16 13:00:00,122.09,122.11,122.03,122.05,6560.0,109.8333,109.8513,109.7794,109.7973,6560.0
2021-04-16 13:10:00,122.04,122.17,122.03,122.15,10421.0,109.7884,109.9053,109.7794,109.8873,10421.0
2021-04-16 13:20:00,122.16,122.22,122.1,122.19,8040.0,109.8963,109.9503,109.8423,109.9233,8040.0
2021-04-16 13:30:00,122.19,122.27,122.16,122.19,14050.0,109.9233,109.9953,109.8963,109.9233,14050.0
2021-04-16 13:40:00,122.2,122.25,122.19,122.2,8268.0,109.9323,109.9773,109.9233,109.9323,8268.0
2021-04-16 13:50:00,122.17,122.27,122.15,122.26,14099.0,109.9053,109.9953,109.8873,109.9863,14099.0
2021-04-16 14:00:00,122.25,122.35,122.21,122.3,12302.0,109.9773,110.0672,109.9413,110.0222,12302.0
2021-04-16 14:10:00,122.31,122.44,122.3,122.36,10781.0,110.0312,110.1482,110.0222,110.0762,10781.0
2021-04-16 14:20:00,122.39,122.45,122.35,122.36,8515.0,110.1032,110.1572,110.0672,110.0762,8515.0
2021-04-16 14:30:00,122.37,122.4,122.28,122.33,11661.0,110.0852,110.1122,110.0043,110.0492,11661.0
2021-04-16 14:40:00,122.32,122.39,122.29,122.36,12801.0,110.0402,110.1032,110.0133,110.0762,12801.0
2021-04-16 14:50:00,122.37,122.47,122.34,122.43,23893.0,110.0852,110.1752,110.0582,110.1392,23893.0
2021-04-16 15:00:00,122.43,122.57,122.41,122.5,21013.0,110.1392,110.2651,110.1212,110.2022,21013.0
2021-04-16 15:10:00,122.49,122.61,122.45,122.45,16736.0,110.1932,110.3011,110.1572,110.1572,16736.0
2021-04-16 15:20:00,122.46,122.58,122.42,122.58,20213.0,110.1662,110.2741,110.1302,110.2741,20213.0
2021-04-16 15:30:00,122.57,122.69,122.52,122.67,30306.0,110.2651,110.3731,110.2202,110.3551,30306.0
2021-04-16 15:40:00,122.68,122.71,122.5,122.58,38172.0,110.3641,110.3911,110.2022,110.2741,38172.0
2021-04-16 15:50:00,122.59,122.68,122.15,122.17,124417.0,110.2831,110.3641,109.8873,109.9053,124417.0
2021-04-19 09:30:00,122.53,122.91,122.21,122.29,43434.0,110.2292,110.571,109.9413,110.0133,43434.0
2021-04-19 09:40:00,122.25,122.27,121.83,121.83,37046.0,109.9773,109.9953,109.5994,109.5994,37046.0
2021-04-19 09:50:00,121.83,121.83,121.34,121.39,24751.0,109.5994,109.5994,109.1586,109.2036,24751.0
2021-04-19 10:00:00,121.52,121.67,121.37,121.65,12860.0,109.3206,109.4555,109.1856,109.4375,12860.0
2021-04-19 10:10:00,121.59,121.99,121.59,121.99,8667.0,109.3835,109.7434,109.3835,109.7434,8667.0
2021-04-19 10:20:00,121.99,122.03,121.88,121.89,6087.0,109.7434,109.7794,109.6444,109.6534,6087.0
2021-04-19 10:30:00,121.9,122.07,121.88,122.07,6680.0,109.6624,109.8153,109.6444,109.8153,6680.0
2021-04-19 10:40:00,122.05,122.09,121.81,121.93,5242.0,109.7973,109.8333,109.5814,109.6894,5242.0
2021-04-19 10:50:00,121.94,122.04,121.74,121.74,12415.0,109.6984,109.7884,109.5185,109.5185,12415.0
2021-04-19 11:00:00,121.75,121.87,121.69,121.77,8827.0,109.5275,109.6354,109.4735,109.5455,8827.0
2021-04-19 11:10:00,121.8,122.03,121.8,121.97,14126.0,109.5724,109.7794,109.5724,109.7254,14126.0
2021-04-19 11:20:00,122.0,122.09,121.92,122.04,11113.0,109.7524,109.8333,109.6804,109.7884,11113.0
2021-04-19 11:30:00,122.05,122.37,122.04,122.25,13208.0,109.7973,110.0852,109.7884,109.9773,13208.0
2021-04-19 11:40:00,122.27,122.3,122.06,122.25,9975.0,109.9953,110.0222,109.8063,109.9773,9975.0
2021-04-19 11:50:00,122.24,122.39,122.19,122.24,9186.0,109.9683,110.1032,109.9233,109.9683,9186.0
2021-04-19 12:00:00,122.28,122.43,122.19,122.43,6406.0,110.0043,110.1392,109.9233,110.1392,6406.0
2021-04-19 12:10:00,122.4,122.4,122.21,122.29,7401.0,110.1122,110.1122,109.9413,110.0133,7401.0
2021-04-19 12:20:00,122.29,122.3,122.11,122.17,6580.0,110.0133,110.0222,109.8513,109.9053,6580.0
2021-04-19 12:30:00,122.24,122.45,122.2,122.35,7251.0,109.9683,110.1572,109.9323,110.0672,7251.0
2021-04-19 12:40:00,122.29,122.31,122.19,122.27,6347.0,110.0133,110.0312,109.9233,109.9953,6347.0
2021-04-19 12:50:00,122.27,122.37,122.27,122.34,6731.0,109.9953,110.0852,109.9953,110.0582,6731.0
2021-04-19 13:00:00,122.32,122.5,122.3,122.39,11046.0,110.0402,110.2022,110.0222,110.1032,11046.0
2021-04-19 13:10:00,122.42,122.49,122.42,122.46,7302.0,110.1302,110.1932,110.1302,110.1662,7302.0
2021-04-19 13:20:00,122.49,122.49,122.38,122.39,7406.0,110.1932,110.1932,110.0942,110.1032,7406.0
2021-04-19 13:30:00,122.39,122.46,122.2,122.36,25084.0,110.1032,110.1662,109.9323,110.0762,25084.0
2021-04-19 13:40:00,122.37,122.4,122.26,122.37,5218.0,110.0852,110.1122,109.9863,110.0852,5218.0
2021-04-19 13:50:00,122.39,122.47,122.34,122.43,4328.0,110.1032,110.1752,110.0582,110.1392,4328.0
2021-04-19 14:00:00,122.4,122.56,122.38,122.55,14599.0,110.1122,110.2561,110.0942,110.2472,14599.0
2021-04-19 14:10:00,122.57,122.63,122.56,122.57,6769.0,110.2651,110.3191,110.2561,110.2651,6769.0
2021-04-19 14:20:00,122.59,122.59,122.51,122.57,5512.0,110.2831,110.2831,110.2112,110.2651,5512.0
2021-04-19 14:30:00,122.57,122.61,122.52,122.56,4800.0,110.2651,110.3011,110.2202,110.2561,4800.0
2021-04-19 14:40:00,122.56,122.71,122.55,122.71,7122.0,110.2561,110.3911,110.2472,110.3911,7122.0
2021-04-19 14:50:00,122.68,122.82,122.66,122.82,8197.0,110.3641,110.49,110.3461,110.49,8197.0
2021-04-19 15:00:00,122.78,122.83,122.69,122.78,15999.0,110.4541,110.499,110.3731,110.4541,15999.0
2021-04-19 15:10:00,122.78,122.81,122.66,122.68,10164.0,110.4541,110.4811,110.3461,110.3641,10164.0
2021-04-19 15:20:00,122.71,122.76,122.66,122.75,11624.0,110.3911,110.4361,110.3461,110.4271,11624.0
2021-04-19 15:30:00,122.74,122.89,122.58,122.88,23849.0,110.4181,110.553,110.2741,110.544,23849.0
2021-04-19 15:40:00,122.87,122.96,122.76,122.77,28608.0,110.535,110.616,110.4361,110.4451,28608.0
2021-04-19 15:50:00,122.76,122.86,122.65,122.86,68226.0,110.4361,110.526,110.3371,110.526,68226.0
2021-04-20 09:30:00,122.7,122.89,122.25,122.51,78478.0,110.3821,110.553,109.9773,110.2112,78478.0
2021-04-20 09:40:00,122.51,122.84,122.27,122.84,21760.0,110.2112,110.508,109.9953,110.508,21760.0
2021-04-20 09:50:00,122.79,123.57,122.79,123.32,46891.0,110.4631,111.1648,110.4631,110.9399,46891.0
2021-04-20 10:00:00,123.3,123.3,122.75,122.88,48637.0,110.9219,110.9219,110.4271,110.544,48637.0
2021-04-20 10:10:00,122.88,123.13,122.86,123.04,14856.0,110.544,110.7689,110.526,110.688,14856.0
2021-04-20 10:20:00,123.04,123.31,122.87,122.87,17686.0,110.688,110.9309,110.535,110.535,17686.0
2021-04-20 10:30:00,122.9,122.96,122.82,122.86,15148.0,110.562,110.616,110.49,110.526,15148.0
2021-04-20 10:40:00,122.85,123.04,122.8,122.97,18672.0,110.517,110.688,110.4721,110.625,18672.0
2021-04-20 10:50:00,122.95,123.04,122.83,122.99,25766.0,110.607,110.688,110.499,110.643,25766.0
2021-04-20 11:00:00,122.98,123.26,122.92,123.14,27016.0,110.634,110.8859,110.58,110.7779,27016.0
2021-04-20 11:10:00,123.16,123.4,123.08,123.4,19769.0,110.7959,111.0118,110.7239,111.0118,19769.0
2021-04-20 11:20:00,123.47,123.48,123.28,123.47,14630.0,111.0748,111.0838,110.9039,111.0748,14630.0
2021-04-20 11:30:00,123.42,123.45,123.22,123.29,11276.0,111.0298,111.0568,110.8499,110.9129,11276.0
2021-04-20 11:40:00,123.31,123.33,123.07,123.11,9765.0,110.9309,110.9488,110.7149,110.7509,9765.0
2021-04-20 11:50:00,123.13,123.13,122.84,122.94,13102.0,110.7689,110.7689,110.508,110.598,13102.0
2021-04-20 12:00:00,122.96,122.97,122.74,122.8,5255.0,110.616,110.625,110.4181,110.4721,5255.0
2021-04-20 12:10:00,122.82,122.82,122.62,122.76,10370.0,110.49,110.49,110.3101,110.4361,10370.0
2021-04-20 12:20:00,122.77,122.98,122.73,122.98,15588.0,110.4451,110.634,110.4091,110.634,15588.0
2021-04-20 12:30:00,123.06,123.12,122.96,123.01,8518.0,110.706,110.7599,110.616,110.661,8518.0
2021-04-20 12:40:00,122.98,123.04,122.81,122.81,11934.0,110.634,110.688,110.4811,110.4811,11934.0
2021-04-20 12:50:00,122.82,123.03,122.81,123.03,13548.0,110.49,110.679,110.4811,110.679,13548.0
2021-04-20 13:00:00,123.02,123.03,122.87,122.93,15174.0,110.67,110.679,110.535,110.589,15174.0
2021-04-20 13:10:00,122.95,123.08,122.91,122.98,10842.0,110.607,110.7239,110.571,110.634,10842.0
2021-04-20 13:20:00,122.98,123.02,122.88,122.98,12542.0,110.634,110.67,110.544,110.634,12542.0
2021-04-20 13:30:00,122.97,123.0,122.81,122.91,20448.0,110.625,110.652,110.4811,110.571,20448.0
2021-04-20 13:40:00,122.91,122.93,122.81,122.9,16022.0,110.571,110.589,110.4811,110.562,16022.0
2021-04-20 13:50:00,122.88,123.02,122.87,122.95,12066.0,110.544,110.67,110.535,110.607,12066.0
2021-04-20 14:00:00,122.96,123.25,122.96,123.23,16458.0,110.616,110.8769,110.616,110.8589,16458.0
2021-04-20 14:10:00,123.23,123.23,123.07,123.17,9840.0,110.8589,110.8589,110.7149,110.8049,9840.0
2021-04-20 14:20:00,123.18,123.18,123.1,123.12,11378.0,110.8139,110.8139,110.7419,110.7599,11378.0
2021-04-20 14:30:00,123.12,123.12,122.94,122.97,18204.0,110.7599,110.7599,110.598,110.625,18204.0
2021-04-20 14:40:00,122.97,123.01,122.84,122.9,12589.0,110.625,110.661,110.508,110.562,12589.0
2021-04-20 14:50:00,122.88,122.96,122.73,122.79,15945.0,110.544,110.616,110.4091,110.4631,15945.0
2021-04-20 15:00:00,122.8,122.93,122.79,122.92,14306.0,110.4721,110.589,110.4631,110.58,14306.0
2021-04-20 15:10:00,122.92,123.08,122.92,123.04,32160.0,110.58,110.7239,110.58,110.688,32160.0
2021-04-20 15:20:00,123.03,123.06,122.97,122.97,20379.0,110.679,110.706,110.625,110.625,20379.0
2021-04-20 15:30:00,122.97,123.14,122.93,123.04,25972.0,110.625,110.7779,110.589,110.688,25972.0
2021-04-20 15:40:00,123.03,123.23,123.0,123.22,32080.0,110.679,110.8589,110.652,110.8499,32080.0
2021-04-20 15:50:00,123.23,123.23,122.83,122.86,96884.0,110.8589,110.8589,110.499,110.526,96884.0
2021-04-21 09:30:00,123.23,123.83,123.19,123.62,39412.0,110.8589,111.3987,110.8229,111.2097,39412.0
2021-04-21 09:40:00,123.79,124.04,123.61,123.88,15974.0,111.3627,111.5876,111.2007,111.4436,15974.0
2021-04-21 09:50:00,123.94,123.97,123.75,123.95,16551.0,111.4976,111.5246,111.3267,111.5066,16551.0
2021-04-21 10:00:00,123.99,124.03,123.83,123.91,14641.0,111.5426,111.5786,111.3987,111.4706,14641.0
2021-04-21 10:10:00,123.91,123.94,123.82,123.87,2659.0,111.4706,111.4976,111.3897,111.4346,2659.0
2021-04-21 10:20:00,123.95,124.1,123.9,124.02,16032.0,111.5066,111.6415,111.4616,111.5696,16032.0
2021-04-21 10:30:00,124.02,124.05,123.82,123.9,13412.0,111.5696,111.5966,111.3897,111.4616,13412.0
2021-04-21 10:40:00,123.96,123.98,123.85,123.88,9652.0,111.5156,111.5336,111.4166,111.4436,9652.0
2021-04-21 10:50:00,123.9,124.05,123.9,124.05,6983.0,111.4616,111.5966,111.4616,111.5966,6983.0
2021-04-21 11:00:00,124.07,124.12,123.88,123.89,14018.0,111.6146,111.6595,111.4436,111.4526,14018.0
2021-04-21 11:10:00,123.88,123.95,123.59,123.61,7719.0,111.4436,111.5066,111.1827,111.2007,7719.0
2021-04-21 11:20:00,123.61,123.74,123.55,123.73,11621.0,111.2007,111.3177,111.1468,111.3087,11621.0
2021-04-21 11:30:00,123.69,123.72,123.48,123.61,10017.0,111.2727,111.2997,111.0838,111.2007,10017.0
2021-04-21 11:40:00,123.56,123.61,123.46,123.55,5488.0,111.1558,111.2007,111.0658,111.1468,5488.0
2021-04-21 11:50:00,123.57,123.71,123.46,123.69,8143.0,111.1648,111.2907,111.0658,111.2727,8143.0
2021-04-21 12:00:00,123.7,123.71,123.5,123.56,9954.0,111.2817,111.2907,111.1018,111.1558,9954.0
2021-04-21 12:10:00,123.53,123.74,123.53,123.7,3764.0,111.1288,111.3177,111.1288,111.2817,3764.0
2021-04-21 12:20:00,123.66,123.75,123.59,123.71,9002.0,111.2457,111.3267,111.1827,111.2907,9002.0
2021-04-21 12:30:00,123.69,123.74,123.56,123.56,5289.0,111.2727,111.3177,111.1558,111.1558,5289.0
2021-04-21 12:40:00,123.59,123.68,123.59,123.66,3996.0,111.1827,111.2637,111.1827,111.2457,3996.0
2021-04-21 12:50:00,123.65,123.7,123.57,123.7,5806.0,111.2367,111.2817,111.1648,111.2817,5806.0
2021-04-21 13:00:00,123.7,123.83,123.7,123.78,6826.0,111.2817,111.3987,111.2817,111.3537,6826.0
2021-04-21 13:10:00,123.79,123.87,123.76,123.8,7310.0,111.3627,111.4346,111.3357,111.3717,7310.0
2021-04-21 13:20:00,123.8,123.86,123.74,123.86,5535.0,111.3717,111.4256,111.3177,111.4256,5535.0
2021-04-21 13:30:00,123.82,123.87,123.79,123.83,5652.0,111.3897,111.4346,111.3627,111.3987,5652.0
2021-04-21 13:40:00,123.85,123.98,123.85,123.91,6404.0,111.4166,111.5336,111.4166,111.4706,6404.0
2021-04-21 13:50:00,123.89,123.95,123.85,123.93,5460.0,111.4526,111.5066,111.4166,111.4886,5460.0
2021-04-21 14:00:00,123.95,123.97,123.88,123.9,8103.0,111.5066,111.5246,111.4436,111.4616,8103.0
2021-04-21 14:10:00,123.88,124.0,123.87,123.92,13131.0,111.4436,111.5516,111.4346,111.4796,13131.0
2021-04-21 14:20:00,123.9,123.96,123.88,123.9,6817.0,111.4616,111.5156,111.4436,111.4616,6817.0
2021-04-21 14:30:00,123.89,123.99,123.89,123.98,9524.0,111.4526,111.5426,111.4526,111.5336,9524.0
2021-04-21 14:40:00,123.99,124.05,123.96,123.99,10251.0,111.5426,111.5966,111.5156,111.5426,10251.0
2021-04-21 14:50:00,123.99,124.08,123.95,124.02,6112.0,111.5426,111.6236,111.5066,111.5696,6112.0
2021-04-21 15:00:00,124.02,124.02,123.92,123.95,8297.0,111.5696,111.5696,111.4796,111.5066,8297.0
2021-04-21 15:10:00,123.96,124.02,123.93,123.93,13051.0,111.5156,111.5696,111.4886,111.4886,13051.0
2021-04-21 15:20:00,123.94,123.97,123.88,123.92,16759.0,111.4976,111.5246,111.4436,111.4796,16759.0
2021-04-21 15:30:00,123.93,124.15,123.86,124.11,25500.0,111.4886,111.6865,111.4256,111.6505,25500.0
2021-04-21 15:40:00,124.15,124.24,124.08,124.11,22758.0,111.6865,111.7675,111.6236,111.6505,22758.0
2021-04-21 15:50:00,124.11,124.11,123.8,123.9,76991.0,111.6505,111.6505,111.3717,111.4616,76991.0
2021-04-22 09:30:00,123.55,123.8,122.93,123.57,43445.0,111.1468,111.3717,110.589,111.1648,43445.0
2021-04-22 09:40:00,123.59,123.79,123.22,123.75,15863.0,111.1827,111.3627,110.8499,111.3267,15863.0
2021-04-22 09:50:00,123.8,123.86,123.5,123.58,10835.0,111.3717,111.4256,111.1018,111.1737,10835.0
2021-04-22 10:00:00,123.49,123.52,123.18,123.48,14450.0,111.0928,111.1198,110.8139,111.0838,14450.0
2021-04-22 10:10:00,123.48,123.57,123.33,123.35,13373.0,111.0838,111.1648,110.9488,110.9668,13373.0
2021-04-22 10:20:00,123.32,123.34,123.08,123.14,6311.0,110.9399,110.9578,110.7239,110.7779,6311.0
2021-04-22 10:30:00,123.11,123.41,123.06,123.29,12623.0,110.7509,111.0208,110.706,110.9129,12623.0
2021-04-22 10:40:00,123.21,123.32,123.05,123.21,12456.0,110.8409,110.9399,110.697,110.8409,12456.0
2021-04-22 10:50:00,123.22,123.23,123.07,123.14,8588.0,110.8499,110.8589,110.7149,110.7779,8588.0
2021-04-22 11:00:00,123.13,123.4,123.12,123.4,8647.0,110.7689,111.0118,110.7599,111.0118,8647.0
2021-04-22 11:10:00,123.42,123.58,123.39,123.4,8332.0,111.0298,111.1737,111.0028,111.0118,8332.0
2021-04-22 11:20:00,123.42,123.51,123.33,123.33,5685.0,111.0298,111.1108,110.9488,110.9488,5685.0
2021-04-22 11:30:00,123.32,123.59,123.32,123.48,6021.0,110.9399,111.1827,110.9399,111.0838,6021.0
2021-04-22 11:40:00,123.44,123.64,123.43,123.64,5417.0,111.0478,111.2277,111.0388,111.2277,5417.0
2021-04-22 11:50:00,123.59,123.76,123.55,123.61,8293.0,111.1827,111.3357,111.1468,111.2007,8293.0
2021-04-22 12:00:00,123.63,123.67,123.55,123.64,8778.0,111.2187,111.2547,111.1468,111.2277,8778.0
2021-04-22 12:10:00,123.62,123.74,123.52,123.67,9032.0,111.2097,111.3177,111.1198,111.2547,9032.0
2021-04-22 12:20:00,123.67,123.73,123.5,123.53,6123.0,111.2547,111.3087,111.1018,111.1288,6123.0
2021-04-22 12:30:00,123.52,123.7,123.51,123.64,10815.0,111.1198,111.2817,111.1108,111.2277,10815.0
2021-04-22 12:40:00,123.66,123.67,123.54,123.64,6185.0,111.2457,111.2547,111.1378,111.2277,6185.0
2021-04-22 12:50:00,123.63,123.77,123.63,123.73,9864.0,111.2187,111.3447,111.2187,111.3087,9864.0
2021-04-22 13:00:00,123.7,123.81,123.28,123.44,14701.0,111.2817,111.3807,110.9039,111.0478,14701.0
2021-04-22 13:10:00,123.41,123.61,123.27,123.41,16783.0,111.0208,111.2007,110.8949,111.0208,16783.0
2021-04-22 13:20:00,123.43,123.81,123.39,123.76,7016.0,111.0388,111.3807,111.0028,111.3357,7016.0
2021-04-22 13:30:00,123.75,123.83,123.65,123.81,15478.0,111.3267,111.3987,111.2367,111.3807,15478.0
2021-04-22 13:40:00,123.78,123.79,123.42,123.45,10905.0,111.3537,111.3627,111.0298,111.0568,10905.0
2021-04-22 13:50:00,123.46,123.51,123.32,123.46,14927.0,111.0658,111.1108,110.9399,111.0658,14927.0
2021-04-22 14:00:00,123.44,123.8,123.32,123.76,40027.0,111.0478,111.3717,110.9399,111.3357,40027.0
2021-04-22 14:10:00,123.73,123.74,123.57,123.69,14202.0,111.3087,111.3177,111.1648,111.2727,14202.0
2021-04-22 14:20:00,123.66,123.8,123.52,123.78,15072.0,111.2457,111.3717,111.1198,111.3537,15072.0
2021-04-22 14:30:00,123.79,123.91,123.74,123.87,17754.0,111.3627,111.4706,111.3177,111.4346,17754.0
2021-04-22 14:40:00,123.85,124.11,123.78,124.03,21486.0,111.4166,111.6505,111.3537,111.5786,21486.0
2021-04-22 14:50:00,124.06,124.1,123.93,123.96,17254.0,111.6056,111.6415,111.4886,111.5156,17254.0
2021-04-22 15:00:00,123.96,124.07,123.86,123.87,18533.0,111.5156,111.6146,111.4256,111.4346,18533.0
2021-04-22 15:10:00,123.89,123.95,123.72,123.81,18350.0,111.4526,111.5066,111.2997,111.3807,18350.0
2021-04-22 15:20:00,123.84,123.86,123.75,123.85,19459.0,111.4076,111.4256,111.3267,111.4166,19459.0
2021-04-22 15:30:00,123.85,123.85,123.71,123.77,29176.0,111.4166,111.4166,111.2907,111.3447,29176.0
2021-04-22 15:40:00,123.78,123.92,123.73,123.73,30968.0,111.3537,111.4796,111.3087,111.3087,30968.0
2021-04-22 15:50:00,123.71,123.88,123.64,123.66,104650.0,111.2907,111.4436,111.2277,111.2457,104650.0
2021-04-23 09:30:00,124.09,124.11,123.69,124.0,27630.0,111.6326,111.6505,111.2727,111.5516,27630.0
2021-04-23 09:40:00,123.88,124.13,123.83,124.13,14131.0,111.4436,111.6685,111.3987,111.6685,14131.0
2021-04-23 09:50:00,124.12,124.46,124.01,124.46,17035.0,111.6595,111.9654,111.5606,111.9654,17035.0
2021-04-23 10:00:00,124.46,124.52,124.15,124.21,12534.0,111.9654,112.0194,111.6865,111.7405,12534.0
2021-04-23 10:10:00,124.22,124.23,124.03,124.1,4606.0,111.7495,111.7585,111.5786,111.6415,4606.0
2021-04-23 10:20:00,124.07,124.17,124.01,124.15,14373.0,111.6146,111.7045,111.5606,111.6865,14373.0
2021-04-23 10:30:00,124.14,124.83,124.12,124.78,20644.0,111.6775,112.2983,111.6595,112.2533,20644.0
2021-04-23 10:40:00,124.75,125.16,124.74,125.05,32109.0,112.2263,112.5951,112.2173,112.4962,32109.0
2021-04-23 10:50:00,125.05,125.15,124.88,125.14,12653.0,112.4962,112.5861,112.3432,112.5771,12653.0
2021-04-23 11:00:00,125.16,125.16,124.79,124.81,14277.0,112.5951,112.5951,112.2623,112.2803,14277.0
2021-04-23 11:10:00,124.82,124.82,124.64,124.75,20148.0,112.2893,112.2893,112.1273,112.2263,20148.0
2021-04-23 11:20:00,124.78,124.88,124.51,124.55,6984.0,112.2533,112.3432,112.0104,112.0464,6984.0
2021-04-23 11:30:00,124.55,124.67,124.53,124.62,9377.0,112.0464,112.1543,112.0284,112.1093,9377.0
2021-04-23 11:40:00,124.62,124.77,124.62,124.67,17221.0,112.1093,112.2443,112.1093,112.1543,17221.0
2021-04-23 11:50:00,124.65,124.74,124.6,124.73,12723.0,112.1363,112.2173,112.0914,112.2083,12723.0
2021-04-23 12:00:00,124.72,124.72,124.57,124.64,10424.0,112.1993,112.1993,112.0644,112.1273,10424.0
2021-04-23 12:10:00,124.63,124.77,124.63,124.69,9447.0,112.1183,112.2443,112.1183,112.1723,9447.0
2021-04-23 12:20:00,124.67,124.72,124.62,124.7,11705.0,112.1543,112.1993,112.1093,112.1813,11705.0
2021-04-23 12:30:00,124.7,124.7,124.52,124.59,7884.0,112.1813,112.1813,112.0194,112.0824,7884.0
2021-04-23 12:40:00,124.57,124.7,124.55,124.69,10429.0,112.0644,112.1813,112.0464,112.1723,10429.0
2021-04-23 12:50:00,124.7,124.73,124.66,124.67,7025.0,112.1813,112.2083,112.1453,112.1543,7025.0
2021-04-23 13:00:00,124.63,124.7,124.6,124.68,3834.0,112.1183,112.1813,112.0914,112.1633,3834.0
2021-04-23 13:10:00,124.68,124.7,124.54,124.63,9637.0,112.1633,112.1813,112.0374,112.1183,9637.0
2021-04-23 13:20:00,124.65,124.73,124.62,124.69,9866.0,112.1363,112.2083,112.1093,112.1723,9866.0
2021-04-23 13:30:00,124.68,124.68,124.63,124.66,6590.0,112.1633,112.1633,112.1183,112.1453,6590.0
2021-04-23 13:40:00,124.64,124.76,124.62,124.76,44021.0,112.1273,112.2353,112.1093,112.2353,44021.0
2021-04-23 13:50:00,124.75,124.79,124.69,124.75,10732.0,112.2263,112.2623,112.1723,112.2263,10732.0
2021-04-23 14:00:00,124.75,124.85,124.71,124.84,24168.0,112.2263,112.3163,112.1903,112.3073,24168.0
2021-04-23 14:10:00,124.85,124.93,124.8,124.87,8557.0,112.3163,112.3882,112.2713,112.3342,8557.0
2021-04-23 14:20:00,124.88,124.89,124.75,124.82,12181.0,112.3432,112.3522,112.2263,112.2893,12181.0
2021-04-23 14:30:00,124.81,124.88,124.78,124.88,38343.0,112.2803,112.3432,112.2533,112.3432,38343.0
2021-04-23 14:40:00,124.89,124.97,124.86,124.97,8603.0,112.3522,112.4242,112.3253,112.4242,8603.0
2021-04-23 14:50:00,124.97,125.07,124.96,124.98,12526.0,112.4242,112.5142,112.4152,112.4332,12526.0
2021-04-23 15:00:00,124.98,125.04,124.91,125.01,9345.0,112.4332,112.4872,112.3702,112.4602,9345.0
2021-04-23 15:10:00,124.99,125.09,124.98,125.09,8850.0,112.4422,112.5322,112.4332,112.5322,8850.0
2021-04-23 15:20:00,125.09,125.21,125.05,125.16,15533.0,112.5322,112.6401,112.4962,112.5951,15533.0
2021-04-23 15:30:00,125.18,125.27,125.13,125.21,29864.0,112.6131,112.6941,112.5681,112.6401,29864.0
2021-04-23 15:40:00,125.22,125.22,125.02,125.05,18865.0,112.6491,112.6491,112.4692,112.4962,18865.0
2021-04-23 15:50:00,125.06,125.16,124.89,125.09,91123.0,112.5052,112.5951,112.3522,112.5322,91123.0
2021-04-26 09:30:00,125.25,125.72,125.09,125.6,45042.0,112.6761,113.0989,112.5322,112.991,45042.0
2021-04-26 09:40:00,125.68,126.0,125.5,125.97,21957.0,113.0629,113.3508,112.901,113.3238,21957.0
2021-04-26 09:50:00,125.96,125.96,125.66,125.76,25905.0,113.3148,113.3148,113.0449,113.1349,25905.0
2021-04-26 10:00:00,125.84,126.27,125.79,126.2,23438.0,113.2069,113.5937,113.1619,113.5307,23438.0
2021-04-26 10:10:00,126.2,126.27,125.9,125.94,25272.0,113.5307,113.5937,113.2608,113.2968,25272.0
2021-04-26 10:20:00,125.97,125.99,125.8,125.87,21720.0,113.3238,113.3418,113.1709,113.2339,21720.0
2021-04-26 10:30:00,125.9,126.05,125.77,125.85,21244.0,113.2608,113.3958,113.1439,113.2159,21244.0
2021-04-26 10:40:00,125.85,126.04,125.85,126.04,19396.0,113.2159,113.3868,113.2159,113.3868,19396.0
2021-04-26 10:50:00,126.06,126.16,125.97,126.05,17870.0,113.4048,113.4947,113.3238,113.3958,17870.0
2021-04-26 11:00:00,126.09,126.13,125.96,126.02,14918.0,113.4318,113.4678,113.3148,113.3688,14918.0
2021-04-26 11:10:00,126.05,126.11,125.91,125.92,22100.0,113.3958,113.4498,113.2698,113.2788,22100.0
2021-04-26 11:20:00,125.92,126.05,125.85,126.04,17984.0,113.2788,113.3958,113.2159,113.3868,17984.0
2021-04-26 11:30:00,126.04,126.13,125.97,126.04,15445.0,113.3868,113.4678,113.3238,113.3868,15445.0
2021-04-26 11:40:00,126.05,126.16,126.03,126.13,16624.0,113.3958,113.4947,113.3778,113.4678,16624.0
2021-04-26 11:50:00,126.18,126.18,125.91,125.94,7772.0,113.5127,113.5127,113.2698,113.2968,7772.0
2021-04-26 12:00:00,125.94,125.97,125.83,125.94,16847.0,113.2968,113.3238,113.1979,113.2968,16847.0
2021-04-26 12:10:00,125.94,126.03,125.78,125.78,10500.0,113.2968,113.3778,113.1529,113.1529,10500.0
2021-04-26 12:20:00,125.71,125.75,125.56,125.59,9211.0,113.0899,113.1259,112.955,112.982,9211.0
2021-04-26 12:30:00,125.61,125.65,125.52,125.54,9228.0,113.0,113.0359,112.919,112.937,9228.0
2021-04-26 12:40:00,125.54,125.68,125.46,125.51,11746.0,112.937,113.0629,112.865,112.91,11746.0
2021-04-26 12:50:00,125.49,125.64,125.49,125.57,10425.0,112.892,113.0269,112.892,112.964,10425.0
2021-04-26 13:00:00,125.56,125.63,125.47,125.5,10778.0,112.955,113.0179,112.874,112.901,10778.0
2021-04-26 13:10:00,125.48,125.49,125.37,125.41,10169.0,112.883,112.892,112.7841,112.82,10169.0
2021-04-26 13:20:00,125.42,125.56,125.31,125.56,10271.0,112.829,112.955,112.7301,112.955,10271.0
2021-04-26 13:30:00,125.52,125.59,125.45,125.56,14665.0,112.919,112.982,112.856,112.955,14665.0
2021-04-26 13:40:00,125.55,125.64,125.45,125.56,12477.0,112.946,113.0269,112.856,112.955,12477.0
2021-04-26 13:50:00,125.55,125.7,125.52,125.7,14500.0,112.946,113.0809,112.919,113.0809,14500.0
2021-04-26 14:00:00,125.7,125.7,125.5,125.56,13675.0,113.0809,113.0809,112.901,112.955,13675.0
2021-04-26 14:10:00,125.58,125.62,125.54,125.54,14680.0,112.973,113.009,112.937,112.937,14680.0
2021-04-26 14:20:00,125.57,125.64,125.54,125.64,13657.0,112.964,113.0269,112.937,113.0269,13657.0
2021-04-26 14:30:00,125.6,125.62,125.48,125.49,12447.0,112.991,113.009,112.883,112.892,12447.0
2021-04-26 14:40:00,125.49,125.52,125.3,125.42,16869.0,112.892,112.919,112.7211,112.829,16869.0
2021-04-26 14:50:00,125.42,125.53,125.42,125.49,23152.0,112.829,112.928,112.829,112.892,23152.0
2021-04-26 15:00:00,125.49,125.54,125.4,125.5,24334.0,112.892,112.937,112.811,112.901,24334.0
2021-04-26 15:10:00,125.52,125.58,125.43,125.46,19100.0,112.919,112.973,112.838,112.865,19100.0
2021-04-26 15:20:00,125.47,125.5,125.25,125.26,27459.0,112.874,112.901,112.6761,112.6851,27459.0
2021-04-26 15:30:00,125.24,125.41,125.15,125.22,38702.0,112.6671,112.82,112.5861,112.6491,38702.0
2021-04-26 15:40:00,125.27,125.4,125.23,125.25,54738.0,112.6941,112.811,112.6581,112.6761,54738.0
2021-04-26 15:50:00,125.28,125.52,125.17,125.34,218216.0,112.7031,112.919,112.6041,112.7571,218216.0
2021-04-27 09:30:00,125.29,125.9,125.24,125.28,37926.0,112.7121,113.2608,112.6671,112.7031,37926.0
2021-04-27 09:40:00,125.28,125.65,125.21,125.46,16513.0,112.7031,113.0359,112.6401,112.865,16513.0
2021-04-27 09:50:00,125.42,125.42,125.1,125.19,12961.0,112.829,112.829,112.5412,112.6221,12961.0
2021-04-27 10:00:00,125.21,125.51,125.21,125.51,14970.0,112.6401,112.91,112.6401,112.91,14970.0
2021-04-27 10:10:00,125.47,125.51,125.21,125.23,12709.0,112.874,112.91,112.6401,112.6581,12709.0
2021-04-27 10:20:00,125.25,125.52,125.11,125.48,9442.0,112.6761,112.919,112.5502,112.883,9442.0
2021-04-27 10:30:00,125.52,125.52,125.36,125.45,9586.0,112.919,112.919,112.7751,112.856,9586.0
2021-04-27 10:40:00,125.42,125.65,125.4,125.6,11409.0,112.829,113.0359,112.811,112.991,11409.0
2021-04-27 10:50:00,125.63,125.65,125.35,125.35,10876.0,113.0179,113.0359,112.7661,112.7661,10876.0
2021-04-27 11:00:00,125.34,125.5,125.26,125.36,10767.0,112.7571,112.901,112.6851,112.7751,10767.0
2021-04-27 11:10:00,125.4,125.4,125.13,125.13,13972.0,112.811,112.811,112.5681,112.5681,13972.0
2021-04-27 11:20:00,125.13,125.33,125.09,125.11,37806.0,112.5681,112.7481,112.5322,112.5502,37806.0
2021-04-27 11:30:00,125.11,125.22,125.07,125.13,10118.0,112.5502,112.6491,112.5142,112.5681,10118.0
2021-04-27 11:40:00,125.15,125.38,125.13,125.27,11371.0,112.5861,112.793,112.5681,112.6941,11371.0
2021-04-27 11:50:00,125.26,125.49,125.24,125.45,6734.0,112.6851,112.892,112.6671,112.856,6734.0
2021-04-27 12:00:00,125.45,125.5,125.39,125.5,14107.0,112.856,112.901,112.802,112.901,14107.0
2021-04-27 12:10:00,125.46,125.54,125.46,125.49,18415.0,112.865,112.937,112.865,112.892,18415.0
2021-04-27 12:20:00,125.52,125.53,125.3,125.41,9001.0,112.919,112.928,112.7211,112.82,9001.0
2021-04-27 12:30:00,125.41,125.41,125.34,125.41,7530.0,112.82,112.82,112.7571,112.82,7530.0
2021-04-27 12:40:00,125.42,125.42,125.26,125.3,6877.0,112.829,112.829,112.6851,112.7211,6877.0
2021-04-27 12:50:00,125.28,125.33,125.25,125.33,8968.0,112.7031,112.7481,112.6761,112.7481,8968.0
2021-04-27 13:00:00,125.34,125.43,125.32,125.41,7554.0,112.7571,112.838,112.7391,112.82,7554.0
2021-04-27 13:10:00,125.39,125.45,125.38,125.38,7347.0,112.802,112.856,112.793,112.793,7347.0
2021-04-27 13:20:00,125.41,125.55,125.35,125.47,26505.0,112.82,112.946,112.7661,112.874,26505.0
2021-04-27 13:30:00,125.5,125.51,125.41,125.46,6148.0,112.901,112.91,112.82,112.865,6148.0
2021-04-27 13:40:00,125.44,125.52,125.43,125.52,7834.0,112.847,112.919,112.838,112.919,7834.0
2021-04-27 13:50:00,125.5,125.57,125.47,125.54,8123.0,112.901,112.964,112.874,112.937,8123.0
2021-04-27 14:00:00,125.53,125.69,125.5,125.62,11714.0,112.928,113.0719,112.901,113.009,11714.0
2021-04-27 14:10:00,125.65,125.66,125.53,125.58,8779.0,113.0359,113.0449,112.928,112.973,8779.0
2021-04-27 14:20:00,125.58,125.66,125.57,125.63,15850.0,112.973,113.0449,112.964,113.0179,15850.0
2021-04-27 14:30:00,125.66,125.72,125.63,125.72,13827.0,113.0449,113.0989,113.0179,113.0989,13827.0
2021-04-27 14:40:00,125.69,125.74,125.66,125.68,10472.0,113.0719,113.1169,113.0449,113.0629,10472.0
2021-04-27 14:50:00,125.68,125.68,125.56,125.62,12181.0,113.0629,113.0629,112.955,113.009,12181.0
2021-04-27 15:00:00,125.61,125.79,125.59,125.64,16261.0,113.0,113.1619,112.982,113.0269,16261.0
2021-04-27 15:10:00,125.66,125.84,125.65,125.77,15388.0,113.0449,113.2069,113.0359,113.1439,15388.0
2021-04-27 15:20:00,125.77,125.83,125.75,125.76,12505.0,113.1439,113.1979,113.1259,113.1349,12505.0
2021-04-27 15:30:00,125.77,125.84,125.72,125.81,24732.0,113.1439,113.2069,113.0989,113.1799,24732.0
2021-04-27 15:40:00,125.78,125.83,125.66,125.75,32213.0,113.1529,113.1979,113.0449,113.1259,32213.0
2021-04-27 15:50:00,125.78,125.92,125.68,125.83,82722.0,113.1529,113.2788,113.0629,113.1979,82722.0
2021-04-28 09:30:00,126.43,126.88,126.36,126.81,66027.0,113.7376,114.1425,113.6747,114.0795,66027.0
2021-04-28 09:40:00,126.84,126.84,126.11,126.11,13755.0,114.1065,114.1065,113.4498,113.4498,13755.0
2021-04-28 09:50:00,126.07,126.16,125.68,125.85,8186.0,113.4138,113.4947,113.0629,113.2159,8186.0
2021-04-28 10:00:00,125.85,125.89,125.74,125.81,9936.0,113.2159,113.2518,113.1169,113.1799,9936.0
2021-04-28 10:10:00,125.8,125.9,125.63,125.68,9087.0,113.1709,113.2608,113.0179,113.0629,9087.0
2021-04-28 10:20:00,125.68,125.69,125.55,125.63,7240.0,113.0629,113.0719,112.946,113.0179,7240.0
2021-04-28 10:30:00,125.64,125.69,125.5,125.57,19621.0,113.0269,113.0719,112.901,112.964,19621.0
2021-04-28 10:40:00,125.57,125.7,125.5,125.7,9400.0,112.964,113.0809,112.901,113.0809,9400.0
2021-04-28 10:50:00,125.72,125.89,125.45,125.89,53622.0,113.0989,113.2518,112.856,113.2518,53622.0
2021-04-28 11:00:00,125.89,125.89,125.72,125.72,34668.0,113.2518,113.2518,113.0989,113.0989,34668.0
2021-04-28 11:10:00,125.76,125.84,125.64,125.81,14459.0,113.1349,113.2069,113.0269,113.1799,14459.0
2021-04-28 11:20:00,125.77,125.85,125.75,125.76,9058.0,113.1439,113.2159,113.1259,113.1349,9058.0
2021-04-28 11:30:00,125.72,125.91,125.7,125.72,22558.0,113.0989,113.2698,113.0809,113.0989,22558.0
2021-04-28 11:40:00,125.75,125.77,125.67,125.73,21145.0,113.1259,113.1439,113.0539,113.1079,21145.0
2021-04-28 11:50:00,125.7,125.74,125.6,125.7,35551.0,113.0809,113.1169,112.991,113.0809,35551.0
2021-04-28 12:00:00,125.71,125.8,125.7,125.76,10262.0,113.0899,113.1709,113.0809,113.1349,10262.0
2021-04-28 12:10:00,125.73,125.76,125.55,125.63,8784.0,113.1079,113.1349,112.946,113.0179,8784.0
2021-04-28 12:20:00,125.61,125.61,125.56,125.59,4734.0,113.0,113.0,112.955,112.982,4734.0
2021-04-28 12:30:00,125.58,125.62,125.51,125.62,6023.0,112.973,113.009,112.91,113.009,6023.0
2021-04-28 12:40:00,125.62,125.74,125.6,125.72,8892.0,113.009,113.1169,112.991,113.0989,8892.0
2021-04-28 12:50:00,125.69,125.7,125.63,125.68,10973.0,113.0719,113.0809,113.0179,113.0629,10973.0
2021-04-28 13:00:00,125.69,125.72,125.62,125.7,11439.0,113.0719,113.0989,113.009,113.0809,11439.0
2021-04-28 13:10:00,125.71,125.8,125.66,125.78,6708.0,113.0899,113.1709,113.0449,113.1529,6708.0
2021-04-28 13:20:00,125.78,125.78,125.65,125.67,5902.0,113.1529,113.1529,113.0359,113.0539,5902.0
2021-04-28 13:30:00,125.65,125.7,125.6,125.61,7971.0,113.0359,113.0809,112.991,113.0,7971.0
2021-04-28 13:40:00,125.64,125.68,125.56,125.61,6102.0,113.0269,113.0629,112.955,113.0,6102.0
2021-04-28 13:50:00,125.61,125.64,125.55,125.56,11530.0,113.0,113.0269,112.946,112.955,11530.0
2021-04-28 14:00:00,125.54,125.66,125.3,125.31,16194.0,112.937,113.0449,112.7211,112.7301,16194.0
2021-04-28 14:10:00,125.28,125.48,125.25,125.44,31908.0,112.7031,112.883,112.6761,112.847,31908.0
2021-04-28 14:20:00,125.44,125.64,125.44,125.61,6351.0,112.847,113.0269,112.847,113.0,6351.0
2021-04-28 14:30:00,125.62,125.76,125.43,125.74,13443.0,113.009,113.1349,112.838,113.1169,13443.0
2021-04-28 14:40:00,125.73,125.86,125.72,125.75,12007.0,113.1079,113.2249,113.0989,113.1259,12007.0
2021-04-28 14:50:00,125.74,125.79,125.57,125.57,12290.0,113.1169,113.1619,112.964,112.964,12290.0
2021-04-28 15:00:00,125.57,125.67,125.35,125.43,37978.0,112.964,113.0539,112.7661,112.838,37978.0
2021-04-28 15:10:00,125.43,125.47,125.2,125.37,32263.0,112.838,112.874,112.6311,112.7841,32263.0
2021-04-28 15:20:00,125.38,125.54,125.38,125.53,11876.0,112.793,112.937,112.793,112.928,11876.0
2021-04-28 15:30:00,125.51,125.55,125.31,125.46,22890.0,112.91,112.946,112.7301,112.865,22890.0
2021-04-28 15:40:00,125.49,125.52,125.41,125.44,20017.0,112.892,112.919,112.82,112.847,20017.0
2021-04-28 15:50:00,125.42,125.49,125.12,125.29,221031.0,112.829,112.892,112.5591,112.7121,221031.0
2021-04-29 09:30:00,125.52,126.24,125.52,126.06,47757.0,112.919,113.5667,112.919,113.4048,47757.0
2021-04-29 09:40:00,126.08,126.62,126.07,126.59,26032.0,113.4228,113.9086,113.4138,113.8816,26032.0
2021-04-29 09:50:00,126.61,126.95,126.61,126.73,15068.0,113.8996,114.2054,113.8996,114.0075,15068.0
2021-04-29 10:00:00,126.85,127.26,126.77,127.23,36548.0,114.1155,114.4843,114.0435,114.4573,36548.0
2021-04-29 10:10:00,127.3,127.44,127.17,127.27,32475.0,114.5203,114.6462,114.4033,114.4933,32475.0
2021-04-29 10:20:00,127.25,127.27,126.88,126.98,10981.0,114.4753,114.4933,114.1425,114.2324,10981.0
2021-04-29 10:30:00,126.94,127.01,126.82,126.94,12133.0,114.1964,114.2594,114.0885,114.1964,12133.0
2021-04-29 10:40:00,126.88,127.01,126.67,126.88,14391.0,114.1425,114.2594,113.9535,114.1425,14391.0
2021-04-29 10:50:00,126.85,127.0,126.57,126.65,9423.0,114.1155,114.2504,113.8636,113.9356,9423.0
2021-04-29 11:00:00,126.64,127.11,126.62,127.06,10694.0,113.9266,114.3494,113.9086,114.3044,10694.0
2021-04-29 11:10:00,127.06,127.11,126.96,127.04,8128.0,114.3044,114.3494,114.2144,114.2864,8128.0
2021-04-29 11:20:00,126.99,127.15,126.92,126.96,5227.0,114.2414,114.3854,114.1784,114.2144,5227.0
2021-04-29 11:30:00,126.94,127.12,126.91,126.96,11550.0,114.1964,114.3584,114.1694,114.2144,11550.0
2021-04-29 11:40:00,126.99,127.2,126.99,127.02,8021.0,114.2414,114.4303,114.2414,114.2684,8021.0
2021-04-29 11:50:00,127.02,127.35,127.02,127.25,12741.0,114.2684,114.5653,114.2684,114.4753,12741.0
2021-04-29 12:00:00,127.25,127.25,127.04,127.04,5177.0,114.4753,114.4753,114.2864,114.2864,5177.0
2021-04-29 12:10:00,127.03,127.21,127.03,127.17,6456.0,114.2774,114.4393,114.2774,114.4033,6456.0
2021-04-29 12:20:00,127.24,127.27,127.04,127.09,11132.0,114.4663,114.4933,114.2864,114.3314,11132.0
2021-04-29 12:30:00,127.11,127.31,127.11,127.18,7711.0,114.3494,114.5293,114.3494,114.4123,7711.0
2021-04-29 12:40:00,127.2,127.29,127.15,127.25,5684.0,114.4303,114.5113,114.3854,114.4753,5684.0
2021-04-29 12:50:00,127.3,127.36,127.23,127.31,9992.0,114.5203,114.5743,114.4573,114.5293,9992.0
2021-04-29 13:00:00,127.28,127.44,127.27,127.42,8048.0,114.5023,114.6462,114.4933,114.6283,8048.0
2021-04-29 13:10:00,127.44,127.47,127.35,127.38,8885.0,114.6462,114.6732,114.5653,114.5923,8885.0
2021-04-29 13:20:00,127.36,127.4,127.24,127.24,10349.0,114.5743,114.6103,114.4663,114.4663,10349.0
2021-04-29 13:30:00,127.27,127.36,127.16,127.34,12867.0,114.4933,114.5743,114.3944,114.5563,12867.0
2021-04-29 13:40:00,127.34,127.36,127.26,127.3,9399.0,114.5563,114.5743,114.4843,114.5203,9399.0
2021-04-29 13:50:00,127.3,127.34,127.16,127.27,7994.0,114.5203,114.5563,114.3944,114.4933,7994.0
2021-04-29 14:00:00,127.25,127.41,127.24,127.34,8929.0,114.4753,114.6193,114.4663,114.5563,8929.0
2021-04-29 14:10:00,127.38,127.49,127.33,127.42,11418.0,114.5923,114.6912,114.5473,114.6283,11418.0
2021-04-29 14:20:00,127.43,127.67,127.43,127.6,19731.0,114.6372,114.8532,114.6372,114.7902,19731.0
2021-04-29 14:30:00,127.61,127.71,127.58,127.63,12866.0,114.7992,114.8891,114.7722,114.8172,12866.0
2021-04-29 14:40:00,127.64,127.93,127.61,127.84,29440.0,114.8262,115.0871,114.7992,115.0061,29440.0
2021-04-29 14:50:00,127.81,127.85,127.62,127.63,10366.0,114.9791,115.0151,114.8082,114.8172,10366.0
2021-04-29 15:00:00,127.63,127.79,127.61,127.69,15682.0,114.8172,114.9611,114.7992,114.8711,15682.0
2021-04-29 15:10:00,127.67,127.8,127.61,127.76,19317.0,114.8532,114.9701,114.7992,114.9341,19317.0
2021-04-29 15:20:00,127.78,127.84,127.54,127.54,15419.0,114.9521,115.0061,114.7362,114.7362,15419.0
2021-04-29 15:30:00,127.57,127.8,127.57,127.71,13472.0,114.7632,114.9701,114.7632,114.8891,13472.0
2021-04-29 15:40:00,127.74,127.97,127.72,127.85,28276.0,114.9161,115.123,114.8981,115.0151,28276.0
2021-04-29 15:50:00,127.78,127.89,127.64,127.87,74742.0,114.9521,115.0511,114.8262,115.0331,74742.0
2021-04-30 09:30:00,128.0,128.0,127.1,127.36,45802.0,115.15,115.15,114.3404,114.5743,45802.0
2021-04-30 09:40:00,127.36,127.79,127.35,127.49,21611.0,114.5743,114.9611,114.5653,114.6912,21611.0
2021-04-30 09:50:00,127.51,127.75,127.32,127.53,45009.0,114.7092,114.9251,114.5383,114.7272,45009.0
2021-04-30 10:00:00,127.58,127.82,127.16,127.23,26545.0,114.7722,114.9881,114.3944,114.4573,26545.0
2021-04-30 10:10:00,127.23,127.31,127.02,127.31,18408.0,114.4573,114.5293,114.2684,114.5293,18408.0
2021-04-30 10:20:00,127.25,127.25,126.98,126.99,10553.0,114.4753,114.4753,114.2324,114.2414,10553.0
2021-04-30 10:30:00,126.94,126.95,126.52,126.64,16475.0,114.1964,114.2054,113.8186,113.9266,16475.0
2021-04-30 10:40:00,126.6,126.68,126.39,126.46,16120.0,113.8906,113.9625,113.7017,113.7646,16120.0
2021-04-30 10:50:00,126.48,126.81,126.44,126.66,17062.0,113.7826,114.0795,113.7466,113.9445,17062.0
2021-04-30 11:00:00,126.65,126.77,126.5,126.71,23538.0,113.9356,114.0435,113.8006,113.9895,23538.0
2021-04-30 11:10:00,126.72,126.95,126.72,126.95,6785.0,113.9985,114.2054,113.9985,114.2054,6785.0
2021-04-30 11:20:00,126.96,127.05,126.93,126.99,10221.0,114.2144,114.2954,114.1874,114.2414,10221.0
2021-04-30 11:30:00,126.95,126.96,126.64,126.89,10153.0,114.2054,114.2144,113.9266,114.1515,10153.0
2021-04-30 11:40:00,126.8,127.23,126.8,127.18,21645.0,114.0705,114.4573,114.0705,114.4123,21645.0
2021-04-30 11:50:00,127.13,127.2,127.0,127.16,13297.0,114.3674,114.4303,114.2504,114.3944,13297.0
2021-04-30 12:00:00,127.19,127.37,127.09,127.37,23802.0,114.4213,114.5833,114.3314,114.5833,23802.0
2021-04-30 12:10:00,127.38,127.41,127.12,127.2,11916.0,114.5923,114.6193,114.3584,114.4303,11916.0
2021-04-30 12:20:00,127.17,127.23,126.98,126.99,14700.0,114.4033,114.4573,114.2324,114.2414,14700.0
2021-04-30 12:30:00,127.03,127.04,126.84,126.93,12591.0,114.2774,114.2864,114.1065,114.1874,12591.0
2021-04-30 12:40:00,126.96,127.03,126.89,126.92,5954.0,114.2144,114.2774,114.1515,114.1784,5954.0
2021-04-30 12:50:00,126.9,126.97,126.88,126.94,4586.0,114.1605,114.2234,114.1425,114.1964,4586.0
2021-04-30 13:00:00,126.96,126.97,126.76,126.79,8982.0,114.2144,114.2234,114.0345,114.0615,8982.0
2021-04-30 13:10:00,126.79,126.89,126.7,126.8,7512.0,114.0615,114.1515,113.9805,114.0705,7512.0
2021-04-30 13:20:00,126.79,126.98,126.78,126.96,6213.0,114.0615,114.2324,114.0525,114.2144,6213.0
2021-04-30 13:30:00,126.99,127.02,126.87,126.95,7411.0,114.2414,114.2684,114.1335,114.2054,7411.0
2021-04-30 13:40:00,126.95,127.07,126.91,127.01,9673.0,114.2054,114.3134,114.1694,114.2594,9673.0
2021-04-30 13:50:00,127.0,127.06,126.92,126.98,8177.0,114.2504,114.3044,114.1784,114.2324,8177.0
2021-04-30 14:00:00,127.0,127.01,126.81,126.87,11288.0,114.2504,114.2594,114.0795,114.1335,11288.0
2021-04-30 14:10:00,126.85,127.06,126.79,127.06,7117.0,114.1155,114.3044,114.0615,114.3044,7117.0
2021-04-30 14:20:00,127.05,127.14,126.98,127.1,10241.0,114.2954,114.3764,114.2324,114.3404,10241.0
2021-04-30 14:30:00,127.1,127.12,126.94,126.98,9847.0,114.3404,114.3584,114.1964,114.2324,9847.0
2021-04-30 14:40:00,126.94,127.01,126.89,127.0,10023.0,114.1964,114.2594,114.1515,114.2504,10023.0
2021-04-30 14:50:00,127.0,127.03,126.82,126.84,15962.0,114.2504,114.2774,114.0885,114.1065,15962.0
2021-04-30 15:00:00,126.84,126.92,126.76,126.77,17819.0,114.1065,114.1784,114.0345,114.0435,17819.0
2021-04-30 15:10:00,126.75,126.87,126.75,126.87,11799.0,114.0255,114.1335,114.0255,114.1335,11799.0
2021-04-30 15:20:00,126.86,127.16,126.75,127.11,26938.0,114.1245,114.3944,114.0255,114.3494,26938.0
2021-04-30 15:30:00,127.15,127.15,127.02,127.07,32482.0,114.3854,114.3854,114.2684,114.3134,32482.0
2021-04-30 15:40:00,127.06,127.08,126.66,126.93,40634.0,114.3044,114.3224,113.9445,114.1874,40634.0
2021-04-30 15:50:00,126.91,127.06,126.71,126.79,151549.0,114.1694,114.3044,113.9895,114.0615,151549.0
2021-05-03 09:30:00,127.54,127.76,127.23,127.73,44855.0,114.7362,114.9341,114.4573,114.9071,44855.0
2021-05-03 09:40:00,127.75,128.2,127.73,128.17,23350.0,114.9251,115.3299,114.9071,115.303,23350.0
2021-05-03 09:50:00,128.17,128.37,127.94,128.14,24282.0,115.303,115.4829,115.096,115.276,24282.0
2021-05-03 10:00:00,128.12,128.15,127.75,127.78,15093.0,115.258,115.285,114.9251,114.9521,15093.0
2021-05-03 10:10:00,127.83,127.86,127.6,127.63,9640.0,114.9971,115.0241,114.7902,114.8172,9640.0
2021-05-03 10:20:00,127.63,128.01,127.53,127.98,11460.0,114.8172,115.159,114.7272,115.132,11460.0
2021-05-03 10:30:00,127.92,128.16,127.88,128.15,10601.0,115.0781,115.294,115.0421,115.285,10601.0
2021-05-03 10:40:00,128.13,128.36,128.12,128.27,15438.0,115.267,115.4739,115.258,115.3929,15438.0
2021-05-03 10:50:00,128.28,128.48,128.2,128.44,20473.0,115.4019,115.5818,115.3299,115.5459,20473.0
2021-05-03 11:00:00,128.45,128.45,128.25,128.38,12093.0,115.5548,115.5548,115.3749,115.4919,12093.0
2021-05-03 11:10:00,128.39,128.64,128.39,128.54,16814.0,115.5009,115.7258,115.5009,115.6358,16814.0
2021-05-03 11:20:00,128.54,128.74,128.42,128.72,21980.0,115.6358,115.8157,115.5279,115.7977,21980.0
2021-05-03 11:30:00,128.72,128.81,128.64,128.67,9612.0,115.7977,115.8787,115.7258,115.7528,9612.0
2021-05-03 11:40:00,128.67,128.78,128.61,128.7,8868.0,115.7528,115.8517,115.6988,115.7798,8868.0
2021-05-03 11:50:00,128.75,129.02,128.7,128.97,14442.0,115.8247,116.0676,115.7798,116.0226,14442.0
2021-05-03 12:00:00,128.96,128.96,128.74,128.74,13041.0,116.0136,116.0136,115.8157,115.8157,13041.0
2021-05-03 12:10:00,128.74,128.86,128.68,128.74,7919.0,115.8157,115.9237,115.7618,115.8157,7919.0
2021-05-03 12:20:00,128.71,128.86,128.69,128.85,8128.0,115.7887,115.9237,115.7708,115.9147,8128.0
2021-05-03 12:30:00,128.86,128.94,128.73,128.73,21884.0,115.9237,115.9957,115.8067,115.8067,21884.0
2021-05-03 12:40:00,128.74,128.81,128.59,128.61,19564.0,115.8157,115.8787,115.6808,115.6988,19564.0
2021-05-03 12:50:00,128.62,128.87,128.55,128.79,27610.0,115.7078,115.9327,115.6448,115.8607,27610.0
2021-05-03 13:00:00,128.79,128.79,128.58,128.72,12196.0,115.8607,115.8607,115.6718,115.7977,12196.0
2021-05-03 13:10:00,128.74,128.82,128.66,128.66,16061.0,115.8157,115.8877,115.7438,115.7438,16061.0
2021-05-03 13:20:00,128.66,128.77,128.61,128.75,17266.0,115.7438,115.8427,115.6988,115.8247,17266.0
2021-05-03 13:30:00,128.77,128.77,128.65,128.69,18170.0,115.8427,115.8427,115.7348,115.7708,18170.0
2021-05-03 13:40:00,128.68,128.76,128.52,128.63,20174.0,115.7618,115.8337,115.6178,115.7168,20174.0
2021-05-03 13:50:00,128.59,128.74,128.58,128.61,12884.0,115.6808,115.8157,115.6718,115.6988,12884.0
2021-05-03 14:00:00,128.58,128.74,128.54,128.64,15839.0,115.6718,115.8157,115.6358,115.7258,15839.0
2021-05-03 14:10:00,128.65,128.71,128.57,128.65,12524.0,115.7348,115.7887,115.6628,115.7348,12524.0
2021-05-03 14:20:00,128.64,128.67,128.51,128.6,15391.0,115.7258,115.7528,115.6088,115.6898,15391.0
2021-05-03 14:30:00,128.58,128.81,128.58,128.78,13428.0,115.6718,115.8787,115.6718,115.8517,13428.0
2021-05-03 14:40:00,128.79,128.95,128.79,128.88,13175.0,115.8607,116.0047,115.8607,115.9417,13175.0
2021-05-03 14:50:00,128.91,129.09,128.9,128.9,16355.0,115.9687,116.1306,115.9597,115.9597,16355.0
2021-05-03 15:00:00,128.88,128.88,128.58,128.68,30057.0,115.9417,115.9417,115.6718,115.7618,30057.0
2021-05-03 15:10:00,128.66,128.68,128.4,128.41,17681.0,115.7438,115.7618,115.5099,115.5189,17681.0
2021-05-03 15:20:00,128.41,128.55,128.4,128.42,22956.0,115.5189,115.6448,115.5099,115.5279,22956.0
2021-05-03 15:30:00,128.43,128.43,128.24,128.37,35620.0,115.5369,115.5369,115.3659,115.4829,35620.0
2021-05-03 15:40:00,128.37,128.37,128.11,128.15,36471.0,115.4829,115.4829,115.249,115.285,36471.0
2021-05-03 15:50:00,128.14,128.17,127.91,128.1,78765.0,115.276,115.303,115.0691,115.24,78765.0
2021-05-04 09:30:00,128.25,128.57,128.04,128.22,67225.0,115.3749,115.6628,115.186,115.3479,67225.0
2021-05-04 09:40:00,128.31,128.31,127.71,127.76,22770.0,115.4289,115.4289,114.8891,114.9341,22770.0
2021-05-04 09:50:00,127.79,127.81,127.47,127.73,32525.0,114.9611,114.9791,114.6732,114.9071,32525.0
2021-05-04 10:00:00,127.73,127.85,127.42,127.83,39540.0,114.9071,115.0151,114.6283,114.9971,39540.0
2021-05-04 10:10:00,127.8,128.03,127.63,127.93,31709.0,114.9701,115.177,114.8172,115.0871,31709.0
2021-05-04 10:20:00,127.89,128.2,127.79,127.99,28773.0,115.0511,115.3299,114.9611,115.141,28773.0
2021-05-04 10:30:00,127.99,128.12,127.73,127.98,41005.0,115.141,115.258,114.9071,115.132,41005.0
2021-05-04 10:40:00,127.99,128.0,127.63,127.79,27877.0,115.141,115.15,114.8172,114.9611,27877.0
2021-05-04 10:50:00,127.78,127.83,127.62,127.78,34879.0,114.9521,114.9971,114.8082,114.9521,34879.0
2021-05-04 11:00:00,127.73,128.07,127.57,127.94,18843.0,114.9071,115.213,114.7632,115.096,18843.0
2021-05-04 11:10:00,128.0,128.01,127.52,127.57,22378.0,115.15,115.159,114.7182,114.7632,22378.0
2021-05-04 11:20:00,127.57,127.78,127.44,127.76,48775.0,114.7632,114.9521,114.6462,114.9341,48775.0
2021-05-04 11:30:00,127.75,128.24,127.7,128.17,42994.0,114.9251,115.3659,114.8801,115.303,42994.0
2021-05-04 11:40:00,128.14,128.2,127.96,127.97,17876.0,115.276,115.3299,115.114,115.123,17876.0
2021-05-04 11:50:00,127.95,127.97,127.58,127.63,18035.0,115.105,115.123,114.7722,114.8172,18035.0
2021-05-04 12:00:00,127.58,127.83,127.57,127.71,22598.0,114.7722,114.9971,114.7632,114.8891,22598.0
2021-05-04 12:10:00,127.74,127.97,127.74,127.95,52146.0,114.9161,115.123,114.9161,115.105,52146.0
2021-05-04 12:20:00,127.94,127.94,127.75,127.75,36810.0,115.096,115.096,114.9251,114.9251,36810.0
2021-05-04 12:30:00,127.72,127.88,127.64,127.84,22754.0,114.8981,115.0421,114.8262,115.0061,22754.0
2021-05-04 12:40:00,127.86,128.2,127.83,128.13,15272.0,115.0241,115.3299,114.9971,115.267,15272.0
2021-05-04 12:50:00,128.12,128.42,128.12,128.26,15412.0,115.258,115.5279,115.258,115.3839,15412.0
2021-05-04 13:00:00,128.26,128.36,128.09,128.13,13054.0,115.3839,115.4739,115.231,115.267,13054.0
2021-05-04 13:10:00,128.11,128.17,127.88,127.98,29327.0,115.249,115.303,115.0421,115.132,29327.0
2021-05-04 13:20:00,127.95,128.02,127.84,128.0,24791.0,115.105,115.168,115.0061,115.15,24791.0
2021-05-04 13:30:00,128.02,128.09,127.85,127.85,23897.0,115.168,115.231,115.0151,115.0151,23897.0
2021-05-04 13:40:00,127.89,128.08,127.81,127.81,32107.0,115.0511,115.222,114.9791,114.9791,32107.0
2021-05-04 13:50:00,127.84,128.02,127.72,127.99,23911.0,115.0061,115.168,114.8981,115.141,23911.0
2021-05-04 14:00:00,127.96,128.12,127.86,128.08,24199.0,115.114,115.258,115.0241,115.222,24199.0
2021-05-04 14:10:00,128.09,128.14,127.93,127.93,17284.0,115.231,115.276,115.0871,115.0871,17284.0
2021-05-04 14:20:00,127.88,127.9,127.71,127.88,26867.0,115.0421,115.0601,114.8891,115.0421,26867.0
2021-05-04 14:30:00,127.86,127.94,127.68,127.68,19755.0,115.0241,115.096,114.8621,114.8621,19755.0
2021-05-04 14:40:00,127.68,127.8,127.61,127.7,21383.0,114.8621,114.9701,114.7992,114.8801,21383.0
2021-05-04 14:50:00,127.7,127.77,127.64,127.65,22996.0,114.8801,114.9431,114.8262,114.8352,22996.0
2021-05-04 15:00:00,127.64,127.78,127.57,127.66,28405.0,114.8262,114.9521,114.7632,114.8442,28405.0
2021-05-04 15:10:00,127.68,127.72,127.53,127.56,23877.0,114.8621,114.8981,114.7272,114.7542,23877.0
2021-05-04 15:20:00,127.56,127.78,127.54,127.72,31134.0,114.7542,114.9521,114.7362,114.8981,31134.0
2021-05-04 15:30:00,127.71,127.9,127.64,127.85,65399.0,114.8891,115.0601,114.8262,115.0151,65399.0
2021-05-04 15:40:00,127.85,127.9,127.54,127.58,72441.0,115.0151,115.0601,114.7362,114.7722,72441.0
2021-05-04 15:50:00,127.61,127.84,127.53,127.84,188632.0,114.7992,115.0061,114.7272,115.0061,188632.0
2021-05-05 09:30:00,127.52,127.74,126.32,126.68,46218.0,114.7182,114.9161,113.6387,113.9625,46218.0
2021-05-05 09:40:00,126.61,126.79,126.1,126.67,35197.0,113.8996,114.0615,113.4408,113.9535,35197.0
2021-05-05 09:50:00,126.64,127.0,126.47,127.0,23908.0,113.9266,114.2504,113.7736,114.2504,23908.0
2021-05-05 10:00:00,127.0,127.01,126.74,126.97,48369.0,114.2504,114.2594,114.0165,114.2234,48369.0
2021-05-05 10:10:00,126.98,127.09,126.67,126.68,26976.0,114.2324,114.3314,113.9535,113.9625,26976.0
2021-05-05 10:20:00,126.68,126.84,126.43,126.46,44327.0,113.9625,114.1065,113.7376,113.7646,44327.0
2021-05-05 10:30:00,126.44,126.52,126.1,126.14,42996.0,113.7466,113.8186,113.4408,113.4768,42996.0
2021-05-05 10:40:00,126.12,126.19,125.9,126.03,56850.0,113.4588,113.5217,113.2608,113.3778,56850.0
2021-05-05 10:50:00,126.02,126.15,126.0,126.03,32416.0,113.3688,113.4857,113.3508,113.3778,32416.0
2021-05-05 11:00:00,126.0,126.11,125.78,126.06,43612.0,113.3508,113.4498,113.1529,113.4048,43612.0
2021-05-05 11:10:00,126.05,126.2,125.82,125.85,55832.0,113.3958,113.5307,113.1889,113.2159,55832.0
2021-05-05 11:20:00,125.85,126.04,125.83,126.04,40508.0,113.2159,113.3868,113.1979,113.3868,40508.0
2021-05-05 11:30:00,126.06,126.28,126.04,126.26,25859.0,113.4048,113.6027,113.3868,113.5847,25859.0
2021-05-05 11:40:00,126.23,126.49,126.23,126.41,28194.0,113.5577,113.7916,113.5577,113.7196,28194.0
2021-05-05 11:50:00,126.41,126.68,126.37,126.61,24420.0,113.7196,113.9625,113.6837,113.8996,24420.0
2021-05-05 12:00:00,126.6,126.78,126.51,126.58,13481.0,113.8906,114.0525,113.8096,113.8726,13481.0
2021-05-05 12:10:00,126.58,126.64,126.33,126.35,23491.0,113.8726,113.9266,113.6477,113.6657,23491.0
2021-05-05 12:20:00,126.35,126.58,126.34,126.51,29612.0,113.6657,113.8726,113.6567,113.8096,29612.0
2021-05-05 12:30:00,126.52,126.73,126.5,126.72,33735.0,113.8186,114.0075,113.8006,113.9985,33735.0
2021-05-05 12:40:00,126.73,126.88,126.65,126.67,23276.0,114.0075,114.1425,113.9356,113.9535,23276.0
2021-05-05 12:50:00,126.65,126.8,126.62,126.79,19612.0,113.9356,114.0705,113.9086,114.0615,19612.0
2021-05-05 13:00:00,126.79,126.86,126.68,126.82,25451.0,114.0615,114.1245,113.9625,114.0885,25451.0
2021-05-05 13:10:00,126.82,126.92,126.6,126.63,16735.0,114.0885,114.1784,113.8906,113.9176,16735.0
2021-05-05 13:20:00,126.66,126.79,126.63,126.65,13833.0,113.9445,114.0615,113.9176,113.9356,13833.0
2021-05-05 13:30:00,126.63,126.82,126.62,126.82,40988.0,113.9176,114.0885,113.9086,114.0885,40988.0
2021-05-05 13:40:00,126.8,126.93,126.76,126.86,29375.0,114.0705,114.1874,114.0345,114.1245,29375.0
2021-05-05 13:50:00,126.86,127.14,126.86,127.1,16710.0,114.1245,114.3764,114.1245,114.3404,16710.0
2021-05-05 14:00:00,127.12,127.32,127.05,127.3,18942.0,114.3584,114.5383,114.2954,114.5203,18942.0
2021-05-05 14:10:00,127.31,127.37,127.29,127.34,22375.0,114.5293,114.5833,114.5113,114.5563,22375.0
2021-05-05 14:20:00,127.31,127.5,127.27,127.42,20499.0,114.5293,114.7002,114.4933,114.6283,20499.0
2021-05-05 14:30:00,127.45,127.62,127.45,127.53,21875.0,114.6552,114.8082,114.6552,114.7272,21875.0
2021-05-05 14:40:00,127.49,127.5,127.37,127.48,46001.0,114.6912,114.7002,114.5833,114.6822,46001.0
2021-05-05 14:50:00,127.47,127.53,127.35,127.51,22266.0,114.6732,114.7272,114.5653,114.7092,22266.0
2021-05-05 15:00:00,127.5,127.65,127.49,127.56,31268.0,114.7002,114.8352,114.6912,114.7542,31268.0
2021-05-05 15:10:00,127.56,127.75,127.56,127.68,21470.0,114.7542,114.9251,114.7542,114.8621,21470.0
2021-05-05 15:20:00,127.66,127.76,127.54,127.72,34854.0,114.8442,114.9341,114.7362,114.8981,34854.0
2021-05-05 15:30:00,127.72,127.73,127.28,127.28,43833.0,114.8981,114.9071,114.5023,114.5023,43833.0
2021-05-05 15:40:00,127.27,127.5,127.11,127.28,60167.0,114.4933,114.7002,114.3494,114.5023,60167.0
2021-05-05 15:50:00,127.26,127.58,127.26,127.46,127941.0,114.4843,114.7722,114.4843,114.6642,127941.0
2021-05-06 09:30:00,128.11,129.17,128.04,129.03,75237.0,115.249,116.2026,115.186,116.0766,75237.0
2021-05-06 09:40:00,129.06,129.93,128.84,129.74,73864.0,116.1036,116.8863,115.9057,116.7153,73864.0
2021-05-06 09:50:00,129.75,130.55,129.28,130.23,62645.0,116.7243,117.444,116.3015,117.1562,62645.0
2021-05-06 10:00:00,130.19,131.66,130.19,131.54,67561.0,117.1202,118.4426,117.1202,118.3346,67561.0
2021-05-06 10:10:00,131.52,131.57,131.18,131.35,41148.0,118.3166,118.3616,118.0108,118.1637,41148.0
2021-05-06 10:20:00,131.39,131.39,130.83,130.84,46791.0,118.1997,118.1997,117.6959,117.7049,46791.0
2021-05-06 10:30:00,130.84,130.85,130.14,130.25,24308.0,117.7049,117.7139,117.0752,117.1741,24308.0
2021-05-06 10:40:00,130.19,130.44,130.18,130.31,31309.0,117.1202,117.3451,117.1112,117.2281,31309.0
2021-05-06 10:50:00,130.32,130.37,130.14,130.16,31030.0,117.2371,117.2821,117.0752,117.0932,31030.0
2021-05-06 11:00:00,130.2,130.27,129.24,129.43,82312.0,117.1292,117.1921,116.2655,116.4365,82312.0
2021-05-06 11:10:00,129.39,129.66,129.37,129.62,44246.0,116.4005,116.6434,116.3825,116.6074,44246.0
2021-05-06 11:20:00,129.59,130.5,129.58,130.5,39931.0,116.5804,117.399,116.5714,117.399,39931.0
2021-05-06 11:30:00,130.5,131.09,130.5,130.93,20091.0,117.399,117.9298,117.399,117.7859,20091.0
2021-05-06 11:40:00,130.93,131.62,130.87,131.53,22831.0,117.7859,118.4066,117.7319,118.3256,22831.0
2021-05-06 11:50:00,131.49,131.52,131.18,131.34,15904.0,118.2897,118.3166,118.0108,118.1547,15904.0
2021-05-06 12:00:00,131.35,131.46,131.17,131.17,8411.0,118.1637,118.2627,118.0018,118.0018,8411.0
2021-05-06 12:10:00,131.16,131.32,131.06,131.32,13509.0,117.9928,118.1367,117.9028,118.1367,13509.0
2021-05-06 12:20:00,131.29,131.35,131.18,131.28,12780.0,118.1097,118.1637,118.0108,118.1007,12780.0
2021-05-06 12:30:00,131.26,131.26,130.64,130.65,24308.0,118.0828,118.0828,117.525,117.534,24308.0
2021-05-06 12:40:00,130.71,130.73,130.53,130.56,20454.0,117.588,117.606,117.426,117.453,20454.0
2021-05-06 12:50:00,130.56,130.58,130.31,130.38,17544.0,117.453,117.471,117.2281,117.2911,17544.0
2021-05-06 13:00:00,130.41,130.74,130.3,130.74,13617.0,117.3181,117.615,117.2191,117.615,13617.0
2021-05-06 13:10:00,130.69,130.83,130.49,130.69,23836.0,117.57,117.6959,117.3901,117.57,23836.0
2021-05-06 13:20:00,130.69,130.71,130.35,130.39,17515.0,117.57,117.588,117.2641,117.3001,17515.0
2021-05-06 13:30:00,130.41,130.47,130.26,130.47,19994.0,117.3181,117.3721,117.1831,117.3721,19994.0
2021-05-06 13:40:00,130.45,130.9,130.38,130.82,14812.0,117.3541,117.7589,117.2911,117.6869,14812.0
2021-05-06 13:50:00,130.85,131.17,130.83,131.1,17369.0,117.7139,118.0018,117.6959,117.9388,17369.0
2021-05-06 14:00:00,131.09,131.1,130.86,131.02,19680.0,117.9298,117.9388,117.7229,117.8668,19680.0
2021-05-06 14:10:00,131.05,131.21,130.83,131.18,20030.0,117.8938,118.0378,117.6959,118.0108,20030.0
2021-05-06 14:20:00,131.12,131.42,131.01,131.2,33007.0,117.9568,118.2267,117.8578,118.0288,33007.0
2021-05-06 14:30:00,131.22,131.42,131.19,131.42,18235.0,118.0468,118.2267,118.0198,118.2267,18235.0
2021-05-06 14:40:00,131.45,131.91,131.43,131.86,59607.0,118.2537,118.6675,118.2357,118.6225,59607.0
2021-05-06 14:50:00,131.88,132.24,131.72,131.86,81378.0,118.6405,118.9644,118.4966,118.6225,81378.0
2021-05-06 15:00:00,131.86,132.19,131.85,131.99,29390.0,118.6225,118.9194,118.6135,118.7395,29390.0
2021-05-06 15:10:00,132.0,132.06,131.89,132.05,31391.0,118.7485,118.8024,118.6495,118.7934,31391.0
2021-05-06 15:20:00,132.05,132.4,132.05,132.38,52163.0,118.7934,119.1083,118.7934,119.0903,52163.0
2021-05-06 15:30:00,132.38,132.78,132.2,132.53,63064.0,119.0903,119.4502,118.9284,119.2253,63064.0
2021-05-06 15:40:00,132.53,132.78,132.36,132.61,85534.0,119.2253,119.4502,119.0723,119.2972,85534.0
2021-05-06 15:50:00,132.64,132.88,132.54,132.63,189828.0,119.3242,119.5401,119.2343,119.3152,189828.0
2021-05-07 09:30:00,129.74,131.49,128.57,131.37,169887.0,116.7153,118.2897,115.6628,118.1817,169887.0
2021-05-07 09:40:00,131.39,132.46,131.33,132.37,49279.0,118.1997,119.1623,118.1457,119.0813,49279.0
2021-05-07 09:50:00,132.35,132.82,131.75,131.78,76886.0,119.0633,119.4861,118.5236,118.5505,76886.0
2021-05-07 10:00:00,131.81,132.23,131.57,131.77,38239.0,118.5775,118.9554,118.3616,118.5416,38239.0
2021-05-07 10:10:00,131.77,132.09,131.71,132.09,27349.0,118.5416,118.8294,118.4876,118.8294,27349.0
2021-05-07 10:20:00,132.08,132.36,132.08,132.28,23633.0,118.8204,119.0723,118.8204,119.0004,23633.0
2021-05-07 10:30:00,132.28,132.4,131.33,131.47,93937.0,119.0004,119.1083,118.1457,118.2717,93937.0
2021-05-07 10:40:00,131.47,131.57,131.13,131.46,50495.0,118.2717,118.3616,117.9658,118.2627,50495.0
2021-05-07 10:50:00,131.44,131.44,130.86,131.16,33350.0,118.2447,118.2447,117.7229,117.9928,33350.0
2021-05-07 11:00:00,131.11,131.52,131.1,131.47,22519.0,117.9478,118.3166,117.9388,118.2717,22519.0
2021-05-07 11:10:00,131.47,131.67,131.35,131.5,28382.0,118.2717,118.4516,118.1637,118.2987,28382.0
2021-05-07 11:20:00,131.53,131.54,131.13,131.14,24035.0,118.3256,118.3346,117.9658,117.9748,24035.0
2021-05-07 11:30:00,131.17,131.57,131.12,131.21,21394.0,118.0018,118.3616,117.9568,118.0378,21394.0
2021-05-07 11:40:00,131.14,131.36,131.09,131.22,21968.0,117.9748,118.1727,117.9298,118.0468,21968.0
2021-05-07 11:50:00,131.22,131.48,131.22,131.45,13867.0,118.0468,118.2807,118.0468,118.2537,13867.0
2021-05-07 12:00:00,131.44,131.61,131.4,131.55,23545.0,118.2447,118.3976,118.2087,118.3436,23545.0
2021-05-07 12:10:00,131.52,131.95,131.49,131.88,20126.0,118.3166,118.7035,118.2897,118.6405,20126.0
2021-05-07 12:20:00,131.88,131.98,131.85,131.97,10344.0,118.6405,118.7305,118.6135,118.7215,10344.0
2021-05-07 12:30:00,131.98,132.07,131.72,131.96,26530.0,118.7305,118.8114,118.4966,118.7125,26530.0
2021-05-07 12:40:00,131.98,132.08,131.88,131.91,16128.0,118.7305,118.8204,118.6405,118.6675,16128.0
2021-05-07 12:50:00,131.91,131.97,131.82,131.84,20443.0,118.6675,118.7215,118.5865,118.6045,20443.0
2021-05-07 13:00:00,131.84,132.15,131.76,131.8,21582.0,118.6045,118.8834,118.5326,118.5685,21582.0
2021-05-07 13:10:00,131.78,131.86,131.68,131.68,10479.0,118.5505,118.6225,118.4606,118.4606,10479.0
2021-05-07 13:20:00,131.69,131.86,131.67,131.7,22394.0,118.4696,118.6225,118.4516,118.4786,22394.0
2021-05-07 13:30:00,131.7,131.74,131.5,131.68,22176.0,118.4786,118.5146,118.2987,118.4606,22176.0
2021-05-07 13:40:00,131.7,131.79,131.61,131.71,24717.0,118.4786,118.5595,118.3976,118.4876,24717.0
2021-05-07 13:50:00,131.71,131.71,131.46,131.69,20970.0,118.4876,118.4876,118.2627,118.4696,20970.0
2021-05-07 14:00:00,131.71,131.82,131.56,131.67,24490.0,118.4876,118.5865,118.3526,118.4516,24490.0
2021-05-07 14:10:00,131.66,131.92,131.54,131.82,17773.0,118.4426,118.6765,118.3346,118.5865,17773.0
2021-05-07 14:20:00,131.8,131.9,131.7,131.83,24991.0,118.5685,118.6585,118.4786,118.5955,24991.0
2021-05-07 14:30:00,131.84,131.95,131.76,131.88,17993.0,118.6045,118.7035,118.5326,118.6405,17993.0
2021-05-07 14:40:00,131.88,131.9,131.72,131.74,16761.0,118.6405,118.6585,118.4966,118.5146,16761.0
2021-05-07 14:50:00,131.74,131.79,131.6,131.65,19158.0,118.5146,118.5595,118.3886,118.4336,19158.0
2021-05-07 15:00:00,131.62,131.79,131.58,131.72,24905.0,118.4066,118.5595,118.3706,118.4966,24905.0
2021-05-07 15:10:00,131.69,131.76,131.63,131.69,18978.0,118.4696,118.5326,118.4156,118.4696,18978.0
2021-05-07 15:20:00,131.69,131.79,131.67,131.75,19026.0,118.4696,118.5595,118.4516,118.5236,19026.0
2021-05-07 15:30:00,131.77,132.05,131.67,132.05,48113.0,118.5416,118.7934,118.4516,118.7934,48113.0
2021-05-07 15:40:00,132.05,132.09,131.84,131.84,67879.0,118.7934,118.8294,118.6045,118.6045,67879.0
2021-05-07 15:50:00,131.86,132.27,131.86,132.16,164097.0,118.6225,118.9914,118.6225,118.8924,164097.0
2021-05-10 09:30:00,133.0,134.81,133.0,134.81,103428.0,119.6481,121.2764,119.6481,121.2764,103428.0
2021-05-10 09:40:00,134.76,135.1,134.44,134.94,57421.0,121.2314,121.5373,120.9435,121.3933,57421.0
2021-05-10 09:50:00,134.93,135.56,134.88,134.92,49663.0,121.3843,121.9511,121.3393,121.3753,49663.0
2021-05-10 10:00:00,134.92,135.28,134.88,135.01,37493.0,121.3753,121.6992,121.3393,121.4563,37493.0
2021-05-10 10:10:00,135.07,135.4,135.02,135.09,45630.0,121.5103,121.8071,121.4653,121.5283,45630.0
2021-05-10 10:20:00,135.09,135.25,134.99,135.06,39995.0,121.5283,121.6722,121.4383,121.5013,39995.0
2021-05-10 10:30:00,135.06,135.17,134.66,134.72,45539.0,121.5013,121.6002,121.1414,121.1954,45539.0
2021-05-10 10:40:00,134.75,135.01,134.46,134.92,51857.0,121.2224,121.4563,120.9615,121.3753,51857.0
2021-05-10 10:50:00,134.97,135.68,134.97,135.66,39875.0,121.4203,122.059,121.4203,122.041,39875.0
2021-05-10 11:00:00,135.65,136.18,135.59,136.05,83891.0,122.032,122.5088,121.9781,122.3919,83891.0
2021-05-10 11:10:00,136.03,136.11,135.6,135.64,30345.0,122.3739,122.4459,121.9871,122.023,30345.0
2021-05-10 11:20:00,135.64,135.82,135.53,135.67,22979.0,122.023,122.185,121.9241,122.05,22979.0
2021-05-10 11:30:00,135.69,135.9,135.69,135.79,35247.0,122.068,122.2569,122.068,122.158,35247.0
2021-05-10 11:40:00,135.81,136.18,135.81,136.08,48085.0,122.176,122.5088,122.176,122.4189,48085.0
2021-05-10 11:50:00,136.0,136.14,135.93,136.02,25815.0,122.3469,122.4728,122.2839,122.3649,25815.0
2021-05-10 12:00:00,136.02,136.03,135.4,135.4,32918.0,122.3649,122.3739,121.8071,121.8071,32918.0
2021-05-10 12:10:00,135.42,135.47,135.16,135.18,35939.0,121.8251,121.8701,121.5912,121.6092,35939.0
2021-05-10 12:20:00,135.15,135.19,134.89,134.89,42082.0,121.5822,121.6182,121.3483,121.3483,42082.0
2021-05-10 12:30:00,134.92,135.21,134.89,135.1,22320.0,121.3753,121.6362,121.3483,121.5373,22320.0
2021-05-10 12:40:00,135.13,135.39,135.1,135.26,50548.0,121.5642,121.7981,121.5373,121.6812,50548.0
2021-05-10 12:50:00,135.27,135.29,135.1,135.17,19216.0,121.6902,121.7082,121.5373,121.6002,19216.0
2021-05-10 13:00:00,135.18,135.23,134.84,135.03,32494.0,121.6092,121.6542,121.3034,121.4743,32494.0
2021-05-10 13:10:00,135.0,135.22,135.0,135.22,12205.0,121.4473,121.6452,121.4473,121.6452,12205.0
2021-05-10 13:20:00,135.19,135.44,135.19,135.42,18726.0,121.6182,121.8431,121.6182,121.8251,18726.0
2021-05-10 13:30:00,135.4,135.47,135.24,135.39,21092.0,121.8071,121.8701,121.6632,121.7981,21092.0
2021-05-10 13:40:00,135.4,135.64,135.39,135.61,17737.0,121.8071,122.023,121.7981,121.9961,17737.0
2021-05-10 13:50:00,135.59,135.72,135.52,135.61,16403.0,121.9781,122.095,121.9151,121.9961,16403.0
2021-05-10 14:00:00,135.61,135.82,135.61,135.8,19447.0,121.9961,122.185,121.9961,122.167,19447.0
2021-05-10 14:10:00,135.83,135.94,135.43,135.48,21951.0,122.194,122.2929,121.8341,121.8791,21951.0
2021-05-10 14:20:00,135.52,135.74,135.5,135.71,25237.0,121.9151,122.113,121.8971,122.086,25237.0
2021-05-10 14:30:00,135.68,135.69,135.06,135.08,48914.0,122.059,122.068,121.5013,121.5193,48914.0
2021-05-10 14:40:00,135.08,135.12,134.89,135.07,30119.0,121.5193,121.5552,121.3483,121.5103,30119.0
2021-05-10 14:50:00,135.13,135.33,135.08,135.25,55271.0,121.5642,121.7442,121.5193,121.6722,55271.0
2021-05-10 15:00:00,135.27,135.27,134.8,134.92,46412.0,121.6902,121.6902,121.2674,121.3753,46412.0
2021-05-10 15:10:00,134.96,135.07,134.94,134.97,26128.0,121.4113,121.5103,121.3933,121.4203,26128.0
2021-05-10 15:20:00,134.96,135.05,134.86,135.05,46520.0,121.4113,121.4923,121.3213,121.4923,46520.0
2021-05-10 15:30:00,135.04,135.24,134.92,134.98,43033.0,121.4833,121.6632,121.3753,121.4293,43033.0
2021-05-10 15:40:00,134.98,135.16,134.95,135.03,49390.0,121.4293,121.5912,121.4023,121.4743,49390.0
2021-05-10 15:50:00,135.02,135.05,134.48,134.5,142081.0,121.4653,121.4923,120.9795,120.9975,142081.0
2021-05-11 09:30:00,134.77,135.0,134.03,134.48,107850.0,121.2404,121.4473,120.5747,120.9795,107850.0
2021-05-11 09:40:00,134.48,134.84,134.14,134.57,36759.0,120.9795,121.3034,120.6736,121.0605,36759.0
2021-05-11 09:50:00,134.72,134.84,134.2,134.3,34977.0,121.1954,121.3034,120.7276,120.8176,34977.0
2021-05-11 10:00:00,134.41,134.76,134.38,134.6,34775.0,120.9165,121.2314,120.8895,121.0874,34775.0
2021-05-11 10:10:00,134.62,134.63,133.82,133.86,22627.0,121.1054,121.1144,120.3858,120.4217,22627.0
2021-05-11 10:20:00,133.82,134.05,133.64,133.88,18461.0,120.3858,120.5927,120.2238,120.4397,18461.0
2021-05-11 10:30:00,133.89,133.9,133.27,133.27,31045.0,120.4487,120.4577,119.891,119.891,31045.0
2021-05-11 10:40:00,133.28,133.45,133.05,133.35,20751.0,119.9,120.0529,119.6931,119.9629,20751.0
2021-05-11 10:50:00,133.33,133.43,133.16,133.19,12960.0,119.9449,120.0349,119.792,119.819,12960.0
2021-05-11 11:00:00,133.24,133.27,132.89,132.91,18489.0,119.864,119.891,119.5491,119.5671,18489.0
2021-05-11 11:10:00,132.93,132.96,132.6,132.96,19869.0,119.5851,119.6121,119.2882,119.6121,19869.0
2021-05-11 11:20:00,132.94,133.46,132.92,133.42,16112.0,119.5941,120.0619,119.5761,120.0259,16112.0
2021-05-11 11:30:00,133.43,133.72,133.42,133.68,12511.0,120.0349,120.2958,120.0259,120.2598,12511.0
2021-05-11 11:40:00,133.63,133.64,133.44,133.47,15888.0,120.2148,120.2238,120.0439,120.0709,15888.0
2021-05-11 11:50:00,133.47,133.53,133.4,133.4,14312.0,120.0709,120.1249,120.0079,120.0079,14312.0
2021-05-11 12:00:00,133.34,133.43,133.01,133.39,15592.0,119.9539,120.0349,119.6571,119.9989,15592.0
2021-05-11 12:10:00,133.36,133.52,133.33,133.4,13069.0,119.9719,120.1159,119.9449,120.0079,13069.0
2021-05-11 12:20:00,133.38,133.41,133.17,133.17,11342.0,119.9899,120.0169,119.801,119.801,11342.0
2021-05-11 12:30:00,133.19,133.21,133.0,133.08,7294.0,119.819,119.837,119.6481,119.72,7294.0
2021-05-11 12:40:00,133.07,133.13,132.91,132.99,15687.0,119.711,119.765,119.5671,119.6391,15687.0
2021-05-11 12:50:00,132.97,132.98,132.61,132.91,16664.0,119.6211,119.6301,119.2972,119.5671,16664.0
2021-05-11 13:00:00,132.9,133.13,132.88,133.13,13087.0,119.5581,119.765,119.5401,119.765,13087.0
2021-05-11 13:10:00,133.14,133.43,133.08,133.33,16081.0,119.774,120.0349,119.72,119.9449,16081.0
2021-05-11 13:20:00,133.32,133.57,133.23,133.57,19972.0,119.9359,120.1608,119.855,120.1608,19972.0
2021-05-11 13:30:00,133.59,133.84,133.54,133.8,21748.0,120.1788,120.4037,120.1339,120.3678,21748.0
2021-05-11 13:40:00,133.8,134.01,133.8,133.82,21768.0,120.3678,120.5567,120.3678,120.3858,21768.0
2021-05-11 13:50:00,133.82,134.18,133.76,134.15,24595.0,120.3858,120.7096,120.3318,120.6826,24595.0
2021-05-11 14:00:00,134.2,134.27,134.14,134.17,23793.0,120.7276,120.7906,120.6736,120.7006,23793.0
2021-05-11 14:10:00,134.18,134.28,134.02,134.14,48283.0,120.7096,120.7996,120.5657,120.6736,48283.0
2021-05-11 14:20:00,134.15,134.16,133.84,134.08,23628.0,120.6826,120.6916,120.4037,120.6197,23628.0
2021-05-11 14:30:00,134.07,134.08,133.77,134.05,23367.0,120.6107,120.6197,120.3408,120.5927,23367.0
2021-05-11 14:40:00,134.06,134.26,133.95,134.2,29595.0,120.6017,120.7816,120.5027,120.7276,29595.0
2021-05-11 14:50:00,134.23,134.35,134.14,134.34,31385.0,120.7546,120.8625,120.6736,120.8535,31385.0
2021-05-11 15:00:00,134.34,134.34,133.88,133.99,28706.0,120.8535,120.8535,120.4397,120.5387,28706.0
2021-05-11 15:10:00,134.0,134.24,133.89,134.19,34923.0,120.5477,120.7636,120.4487,120.7186,34923.0
2021-05-11 15:20:00,134.2,134.42,134.2,134.33,39465.0,120.7276,120.9255,120.7276,120.8446,39465.0
2021-05-11 15:30:00,134.31,134.42,133.77,133.88,59180.0,120.8266,120.9255,120.3408,120.4397,59180.0
2021-05-11 15:40:00,133.85,134.27,133.76,134.25,71458.0,120.4127,120.7906,120.3318,120.7726,71458.0
2021-05-11 15:50:00,134.25,134.35,133.95,134.1,139985.0,120.7726,120.8625,120.5027,120.6376,139985.0
2021-05-12 09:30:00,134.96,135.71,134.2,134.81,118079.0,121.4113,122.086,120.7276,121.2764,118079.0
2021-05-12 09:40:00,134.86,135.14,134.63,134.72,36402.0,121.3213,121.5732,121.1144,121.1954,36402.0
2021-05-12 09:50:00,134.72,134.91,134.53,134.72,29677.0,121.1954,121.3663,121.0245,121.1954,29677.0
2021-05-12 10:00:00,134.78,134.86,134.49,134.79,65767.0,121.2494,121.3213,120.9885,121.2584,65767.0
2021-05-12 10:10:00,134.77,134.99,134.73,134.93,29334.0,121.2404,121.4383,121.2044,121.3843,29334.0
2021-05-12 10:20:00,134.96,135.28,134.72,134.73,45121.0,121.4113,121.6992,121.1954,121.2044,45121.0
2021-05-12 10:30:00,134.72,134.73,134.37,134.52,20605.0,121.1954,121.2044,120.8805,121.0155,20605.0
2021-05-12 10:40:00,134.51,134.66,134.32,134.39,24645.0,121.0065,121.1414,120.8356,120.8985,24645.0
2021-05-12 10:50:00,134.42,134.56,134.16,134.35,63274.0,120.9255,121.0515,120.6916,120.8625,63274.0
2021-05-12 11:00:00,134.37,134.48,134.2,134.3,17007.0,120.8805,120.9795,120.7276,120.8176,17007.0
2021-05-12 11:10:00,134.29,134.31,134.01,134.15,15629.0,120.8086,120.8266,120.5567,120.6826,15629.0
2021-05-12 11:20:00,134.13,134.37,134.03,134.25,18220.0,120.6646,120.8805,120.5747,120.7726,18220.0
2021-05-12 11:30:00,134.36,134.48,134.12,134.2,23392.0,120.8715,120.9795,120.6556,120.7276,23392.0
2021-05-12 11:40:00,134.2,134.4,134.13,134.16,31098.0,120.7276,120.9075,120.6646,120.6916,31098.0
2021-05-12 11:50:00,134.15,134.17,133.62,133.78,38242.0,120.6826,120.7006,120.2058,120.3498,38242.0
2021-05-12 12:00:00,133.78,133.94,133.72,133.81,18032.0,120.3498,120.4937,120.2958,120.3768,18032.0
2021-05-12 12:10:00,133.76,133.78,133.56,133.76,18451.0,120.3318,120.3498,120.1519,120.3318,18451.0
2021-05-12 12:20:00,133.75,133.96,133.63,133.71,33750.0,120.3228,120.5117,120.2148,120.2868,33750.0
2021-05-12 12:30:00,133.69,133.69,133.02,133.06,31441.0,120.2688,120.2688,119.6661,119.702,31441.0
2021-05-12 12:40:00,133.06,133.15,132.89,133.12,31432.0,119.702,119.783,119.5491,119.756,31432.0
2021-05-12 12:50:00,133.14,133.25,133.06,133.25,17657.0,119.774,119.873,119.702,119.873,17657.0
2021-05-12 13:00:00,133.23,133.42,133.11,133.34,15643.0,119.855,120.0259,119.747,119.9539,15643.0
2021-05-12 13:10:00,133.31,133.53,133.27,133.41,11545.0,119.927,120.1249,119.891,120.0169,11545.0
2021-05-12 13:20:00,133.37,133.39,133.17,133.21,13436.0,119.9809,119.9989,119.801,119.837,13436.0
2021-05-12 13:30:00,133.2,133.26,132.93,133.06,23031.0,119.828,119.882,119.5851,119.702,23031.0
2021-05-12 13:40:00,133.04,133.13,132.9,133.06,26001.0,119.6841,119.765,119.5581,119.702,26001.0
2021-05-12 13:50:00,133.06,133.34,132.95,133.27,44108.0,119.702,119.9539,119.6031,119.891,44108.0
2021-05-12 14:00:00,133.27,133.45,133.24,133.25,30871.0,119.891,120.0529,119.864,119.873,30871.0
2021-05-12 14:10:00,133.22,133.22,132.94,133.02,28136.0,119.846,119.846,119.5941,119.6661,28136.0
2021-05-12 14:20:00,133.02,133.05,132.81,132.83,26935.0,119.6661,119.6931,119.4771,119.4951,26935.0
2021-05-12 14:30:00,132.78,133.08,132.68,133.03,22290.0,119.4502,119.72,119.3602,119.6751,22290.0
2021-05-12 14:40:00,133.02,133.49,132.97,133.45,14806.0,119.6661,120.0889,119.6211,120.0529,14806.0
2021-05-12 14:50:00,133.51,133.67,133.47,133.66,12746.0,120.1069,120.2508,120.0709,120.2418,12746.0
2021-05-12 15:00:00,133.63,133.66,133.38,133.54,20470.0,120.2148,120.2418,119.9899,120.1339,20470.0
2021-05-12 15:10:00,133.59,133.69,133.14,133.14,27077.0,120.1788,120.2688,119.774,119.774,27077.0
2021-05-12 15:20:00,133.15,133.16,132.79,132.84,30880.0,119.783,119.792,119.4592,119.5041,30880.0
2021-05-12 15:30:00,132.83,132.97,132.63,132.83,35704.0,119.4951,119.6211,119.3152,119.4951,35704.0
2021-05-12 15:40:00,132.85,133.11,132.72,133.03,59178.0,119.5131,119.747,119.3962,119.6751,59178.0
2021-05-12 15:50:00,133.01,133.03,132.66,132.8,121976.0,119.6571,119.6751,119.3422,119.4681,121976.0
2021-05-13 09:30:00,132.16,133.48,131.62,133.11,53076.0,118.8924,120.0799,118.4066,119.747,53076.0
2021-05-13 09:40:00,133.11,134.13,133.04,133.81,48907.0,119.747,120.6646,119.6841,120.3768,48907.0
2021-05-13 09:50:00,133.79,134.58,133.74,134.42,42104.0,120.3588,121.0695,120.3138,120.9255,42104.0
2021-05-13 10:00:00,134.5,134.77,134.26,134.27,24851.0,120.9975,121.2404,120.7816,120.7906,24851.0
2021-05-13 10:10:00,134.17,134.96,134.17,134.9,24201.0,120.7006,121.4113,120.7006,121.3573,24201.0
2021-05-13 10:20:00,134.94,135.2,134.89,135.06,33465.0,121.3933,121.6272,121.3483,121.5013,33465.0
2021-05-13 10:30:00,135.06,135.53,135.0,135.21,28218.0,121.5013,121.9241,121.4473,121.6362,28218.0
2021-05-13 10:40:00,135.22,135.34,134.97,135.05,34161.0,121.6452,121.7532,121.4203,121.4923,34161.0
2021-05-13 10:50:00,135.07,135.25,134.8,135.25,33430.0,121.5103,121.6722,121.2674,121.6722,33430.0
2021-05-13 11:00:00,135.29,135.53,135.22,135.32,31928.0,121.7082,121.9241,121.6452,121.7352,31928.0
2021-05-13 11:10:00,135.32,135.6,135.19,135.45,27810.0,121.7352,121.9871,121.6182,121.8521,27810.0
2021-05-13 11:20:00,135.42,135.46,135.21,135.32,44514.0,121.8251,121.8611,121.6362,121.7352,44514.0
2021-05-13 11:30:00,135.29,135.46,135.1,135.39,28659.0,121.7082,121.8611,121.5373,121.7981,28659.0
2021-05-13 11:40:00,135.37,135.55,135.19,135.45,31434.0,121.7801,121.9421,121.6182,121.8521,31434.0
2021-05-13 11:50:00,135.45,135.72,135.43,135.67,24355.0,121.8521,122.095,121.8341,122.05,24355.0
2021-05-13 12:00:00,135.61,136.13,135.6,136.12,15551.0,121.9961,122.4638,121.9871,122.4549,15551.0
2021-05-13 12:10:00,136.14,136.22,135.95,136.0,11784.0,122.4728,122.5448,122.3019,122.3469,11784.0
2021-05-13 12:20:00,136.01,136.01,135.84,135.9,24382.0,122.3559,122.3559,122.203,122.2569,24382.0
2021-05-13 12:30:00,135.89,135.96,135.72,135.94,16936.0,122.2479,122.3109,122.095,122.2929,16936.0
2021-05-13 12:40:00,135.93,135.93,135.71,135.88,20454.0,122.2839,122.2839,122.086,122.2389,20454.0
2021-05-13 12:50:00,135.89,136.12,135.72,135.94,22682.0,122.2479,122.4549,122.095,122.2929,22682.0
2021-05-13 13:00:00,135.89,135.89,135.47,135.68,34630.0,122.2479,122.2479,121.8701,122.059,34630.0
2021-05-13 13:10:00,135.66,135.8,135.44,135.44,23453.0,122.041,122.167,121.8431,121.8431,23453.0
2021-05-13 13:20:00,135.44,135.81,135.44,135.76,9788.0,121.8431,122.176,121.8431,122.131,9788.0
2021-05-13 13:30:00,135.74,135.76,135.39,135.48,14699.0,122.113,122.131,121.7981,121.8791,14699.0
2021-05-13 13:40:00,135.52,135.87,135.47,135.66,19855.0,121.9151,122.23,121.8701,122.041,19855.0
2021-05-13 13:50:00,135.69,136.2,135.69,136.06,19783.0,122.068,122.5268,122.068,122.4009,19783.0
2021-05-13 14:00:00,136.13,136.58,136.11,136.39,18769.0,122.4638,122.8687,122.4459,122.6977,18769.0
2021-05-13 14:10:00,136.42,136.8,136.42,136.64,22304.0,122.7247,123.0666,122.7247,122.9227,22304.0
2021-05-13 14:20:00,136.66,136.96,136.61,136.93,14999.0,122.9406,123.2105,122.8957,123.1835,14999.0
2021-05-13 14:30:00,136.92,137.17,136.86,137.01,21511.0,123.1745,123.3994,123.1206,123.2555,21511.0
2021-05-13 14:40:00,136.98,137.16,136.94,137.0,23832.0,123.2285,123.3904,123.1925,123.2465,23832.0
2021-05-13 14:50:00,137.0,137.23,136.88,137.1,18194.0,123.2465,123.4534,123.1386,123.3365,18194.0
2021-05-13 15:00:00,137.11,137.47,137.08,137.41,41912.0,123.3455,123.6693,123.3185,123.6154,41912.0
2021-05-13 15:10:00,137.39,137.72,137.35,137.72,62461.0,123.5974,123.8942,123.5614,123.8942,62461.0
2021-05-13 15:20:00,137.74,137.92,137.59,137.76,80933.0,123.9122,124.0742,123.7773,123.9302,80933.0
2021-05-13 15:30:00,137.81,137.98,137.7,137.96,75175.0,123.9752,124.1281,123.8762,124.1101,75175.0
2021-05-13 15:40:00,137.95,138.08,137.8,138.05,88266.0,124.1011,124.2181,123.9662,124.1911,88266.0
2021-05-13 15:50:00,138.03,138.05,137.46,137.54,154343.0,124.1731,124.1911,123.6603,123.7323,154343.0
2021-05-14 09:30:00,137.74,138.31,137.34,138.04,61692.0,123.9122,124.425,123.5524,124.1821,61692.0
2021-05-14 09:40:00,137.99,138.46,137.89,138.07,32361.0,124.1371,124.5599,124.0472,124.2091,32361.0
2021-05-14 09:50:00,138.14,138.18,137.71,137.99,33444.0,124.2721,124.308,123.8852,124.1371,33444.0
2021-05-14 10:00:00,137.93,137.96,137.48,137.48,21580.0,124.0831,124.1101,123.6783,123.6783,21580.0
2021-05-14 10:10:00,137.56,137.71,137.17,137.4,19178.0,123.7503,123.8852,123.3994,123.6064,19178.0
2021-05-14 10:20:00,137.48,137.87,137.38,137.39,21649.0,123.6783,124.0292,123.5884,123.5974,21649.0
2021-05-14 10:30:00,137.41,137.61,137.06,137.22,62923.0,123.6154,123.7953,123.3005,123.4444,62923.0
2021-05-14 10:40:00,137.27,137.72,137.17,137.57,44539.0,123.4894,123.8942,123.3994,123.7593,44539.0
2021-05-14 10:50:00,137.54,138.25,137.52,138.15,52058.0,123.7323,124.371,123.7143,124.2811,52058.0
2021-05-14 11:00:00,138.12,138.34,137.98,138.29,35169.0,124.2541,124.452,124.1281,124.407,35169.0
2021-05-14 11:10:00,138.28,138.32,138.01,138.05,53116.0,124.398,124.434,124.1551,124.1911,53116.0
2021-05-14 11:20:00,138.05,138.77,138.05,138.62,35545.0,124.1911,124.8388,124.1911,124.7039,35545.0
2021-05-14 11:30:00,138.63,138.76,138.55,138.59,26851.0,124.7129,124.8298,124.6409,124.6769,26851.0
2021-05-14 11:40:00,138.59,138.6,138.38,138.54,17731.0,124.6769,124.6859,124.488,124.6319,17731.0
2021-05-14 11:50:00,138.49,138.63,138.33,138.58,21195.0,124.5869,124.7129,124.443,124.6679,21195.0
2021-05-14 12:00:00,138.6,138.74,138.44,138.62,34591.0,124.6859,124.8118,124.5419,124.7039,34591.0
2021-05-14 12:10:00,138.6,138.84,138.53,138.66,47135.0,124.6859,124.9018,124.6229,124.7399,47135.0
2021-05-14 12:20:00,138.64,138.71,138.55,138.56,28968.0,124.7219,124.7848,124.6409,124.6499,28968.0
2021-05-14 12:30:00,138.55,138.8,138.55,138.75,15874.0,124.6409,124.8658,124.6409,124.8208,15874.0
2021-05-14 12:40:00,138.77,138.86,138.73,138.83,17178.0,124.8388,124.9198,124.8028,124.8928,17178.0
2021-05-14 12:50:00,138.88,138.96,138.84,138.87,21090.0,124.9378,125.0097,124.9018,124.9288,21090.0
2021-05-14 13:00:00,138.86,139.23,138.85,139.11,25837.0,124.9198,125.2526,124.9108,125.1447,25837.0
2021-05-14 13:10:00,139.1,139.2,138.85,139.0,25791.0,125.1357,125.2257,124.9108,125.0457,25791.0
2021-05-14 13:20:00,139.01,139.16,138.99,139.0,24935.0,125.0547,125.1897,125.0367,125.0457,24935.0
2021-05-14 13:30:00,139.0,139.3,138.99,139.21,22162.0,125.0457,125.3156,125.0367,125.2346,22162.0
2021-05-14 13:40:00,139.2,139.44,139.19,139.3,23410.0,125.2257,125.4416,125.2167,125.3156,23410.0
2021-05-14 13:50:00,139.3,139.49,139.23,139.32,44505.0,125.3156,125.4865,125.2526,125.3336,44505.0
2021-05-14 14:00:00,139.34,139.49,139.26,139.4,62457.0,125.3516,125.4865,125.2796,125.4056,62457.0
2021-05-14 14:10:00,139.43,139.47,139.36,139.44,27716.0,125.4326,125.4685,125.3696,125.4416,27716.0
2021-05-14 14:20:00,139.42,139.47,139.25,139.35,83640.0,125.4236,125.4685,125.2706,125.3606,83640.0
2021-05-14 14:30:00,139.38,139.51,139.37,139.46,56205.0,125.3876,125.5045,125.3786,125.4595,56205.0
2021-05-14 14:40:00,139.48,139.58,139.41,139.5,48311.0,125.4775,125.5675,125.4146,125.4955,48311.0
2021-05-14 14:50:00,139.5,139.75,139.41,139.71,55382.0,125.4955,125.7204,125.4146,125.6845,55382.0
2021-05-14 15:00:00,139.71,139.88,139.47,139.79,97316.0,125.6845,125.8374,125.4685,125.7564,97316.0
2021-05-14 15:10:00,139.81,139.81,139.27,139.28,73263.0,125.7744,125.7744,125.2886,125.2976,73263.0
2021-05-14 15:20:00,139.24,139.24,139.0,139.22,47053.0,125.2616,125.2616,125.0457,125.2436,47053.0
2021-05-14 15:30:00,139.23,139.29,138.79,139.03,58686.0,125.2526,125.3066,124.8568,125.0727,58686.0
2021-05-14 15:40:00,139.04,139.26,138.92,139.22,72386.0,125.0817,125.2796,124.9738,125.2436,72386.0
2021-05-14 15:50:00,139.26,139.47,139.15,139.31,210924.0,125.2796,125.4685,125.1807,125.3246,210924.0
2021-05-17 09:30:00,138.75,139.36,138.65,138.92,60051.0,124.8208,125.3696,124.7309,124.9738,60051.0
2021-05-17 09:40:00,138.9,139.12,138.68,138.69,22857.0,124.9558,125.1537,124.7579,124.7669,22857.0
2021-05-17 09:50:00,138.7,138.78,138.24,138.67,28245.0,124.7758,124.8478,124.362,124.7489,28245.0
2021-05-17 10:00:00,138.78,139.01,138.45,138.78,13157.0,124.8478,125.0547,124.5509,124.8478,13157.0
2021-05-17 10:10:00,138.77,139.04,138.62,138.92,17782.0,124.8388,125.0817,124.7039,124.9738,17782.0
2021-05-17 10:20:00,138.91,138.93,138.4,138.4,14469.0,124.9648,124.9828,124.506,124.506,14469.0
2021-05-17 10:30:00,138.41,138.43,138.14,138.33,13555.0,124.515,124.533,124.2721,124.443,13555.0
2021-05-17 10:40:00,138.35,138.45,138.24,138.39,11490.0,124.461,124.5509,124.362,124.497,11490.0
2021-05-17 10:50:00,138.37,138.5,138.19,138.23,39634.0,124.479,124.5959,124.317,124.353,39634.0
2021-05-17 11:00:00,138.21,138.43,138.05,138.15,39046.0,124.335,124.533,124.1911,124.2811,39046.0
2021-05-17 11:10:00,138.15,138.46,138.1,138.3,11374.0,124.2811,124.5599,124.2361,124.416,11374.0
2021-05-17 11:20:00,138.32,138.46,138.22,138.31,10030.0,124.434,124.5599,124.344,124.425,10030.0
2021-05-17 11:30:00,138.35,138.55,138.23,138.55,9219.0,124.461,124.6409,124.353,124.6409,9219.0
2021-05-17 11:40:00,138.52,138.95,138.42,138.94,12508.0,124.6139,125.0007,124.524,124.9918,12508.0
2021-05-17 11:50:00,138.92,139.06,138.75,139.0,58364.0,124.9738,125.0997,124.8208,125.0457,58364.0
2021-05-17 12:00:00,138.99,139.02,138.82,138.93,22504.0,125.0367,125.0637,124.8838,124.9828,22504.0
2021-05-17 12:10:00,138.93,139.18,138.93,139.18,12994.0,124.9828,125.2077,124.9828,125.2077,12994.0
2021-05-17 12:20:00,139.16,139.63,139.16,139.56,23768.0,125.1897,125.6125,125.1897,125.5495,23768.0
2021-05-17 12:30:00,139.59,139.72,139.42,139.58,29161.0,125.5765,125.6934,125.4236,125.5675,29161.0
2021-05-17 12:40:00,139.56,139.56,139.1,139.27,22051.0,125.5495,125.5495,125.1357,125.2886,22051.0
2021-05-17 12:50:00,139.3,139.36,139.15,139.25,10114.0,125.3156,125.3696,125.1807,125.2706,10114.0
2021-05-17 13:00:00,139.27,139.34,139.05,139.06,7558.0,125.2886,125.3516,125.0907,125.0997,7558.0
2021-05-17 13:10:00,139.05,139.09,138.95,138.96,14627.0,125.0907,125.1267,125.0007,125.0097,14627.0
2021-05-17 13:20:00,138.96,139.14,138.95,138.96,28270.0,125.0097,125.1717,125.0007,125.0097,28270.0
2021-05-17 13:30:00,138.92,139.05,138.79,139.0,11778.0,124.9738,125.0907,124.8568,125.0457,11778.0
2021-05-17 13:40:00,139.01,139.09,138.76,139.01,10862.0,125.0547,125.1267,124.8298,125.0547,10862.0
2021-05-17 13:50:00,138.96,139.08,138.9,139.01,8865.0,125.0097,125.1177,124.9558,125.0547,8865.0
2021-05-17 14:00:00,139.01,139.12,138.89,138.97,13559.0,125.0547,125.1537,124.9468,125.0187,13559.0
2021-05-17 14:10:00,138.96,139.04,138.85,138.92,10993.0,125.0097,125.0817,124.9108,124.9738,10993.0
2021-05-17 14:20:00,138.89,139.06,138.87,138.99,13630.0,124.9468,125.0997,124.9288,125.0367,13630.0
2021-05-17 14:30:00,138.99,139.03,138.83,138.84,12313.0,125.0367,125.0727,124.8928,124.9018,12313.0
2021-05-17 14:40:00,138.84,138.97,138.84,138.91,11846.0,124.9018,125.0187,124.9018,124.9648,11846.0
2021-05-17 14:50:00,138.96,139.1,138.88,139.1,12403.0,125.0097,125.1357,124.9378,125.1357,12403.0
2021-05-17 15:00:00,139.09,139.14,138.94,139.07,27334.0,125.1267,125.1717,124.9918,125.1087,27334.0
2021-05-17 15:10:00,139.04,139.21,138.98,139.09,25305.0,125.0817,125.2346,125.0277,125.1267,25305.0
2021-05-17 15:20:00,139.09,139.22,139.07,139.11,33962.0,125.1267,125.2436,125.1087,125.1447,33962.0
2021-05-17 15:30:00,139.11,139.13,138.9,138.96,39755.0,125.1447,125.1627,124.9558,125.0097,39755.0
2021-05-17 15:40:00,138.97,139.02,138.78,138.9,40319.0,125.0187,125.0637,124.8478,124.9558,40319.0
2021-05-17 15:50:00,138.88,139.2,138.76,138.99,297129.0,124.9378,125.2257,124.8298,125.0367,297129.0
2021-05-18 09:30:00,138.28,138.86,137.68,137.95,62213.0,124.398,124.9198,123.8582,124.1011,62213.0
2021-05-18 09:40:00,137.9,137.99,137.18,137.34,38006.0,124.0562,124.1371,123.4084,123.5524,38006.0
2021-05-18 09:50:00,137.38,137.93,137.37,137.49,18614.0,123.5884,124.0831,123.5794,123.6873,18614.0
2021-05-18 10:00:00,137.41,137.57,137.25,137.56,29955.0,123.6154,123.7593,123.4714,123.7503,29955.0
2021-05-18 10:10:00,137.56,137.57,137.06,137.12,31961.0,123.7503,123.7593,123.3005,123.3545,31961.0
2021-05-18 10:20:00,137.09,137.59,136.94,137.46,20241.0,123.3275,123.7773,123.1925,123.6603,20241.0
2021-05-18 10:30:00,137.44,137.46,136.96,137.06,33659.0,123.6423,123.6603,123.2105,123.3005,33659.0
2021-05-18 10:40:00,137.06,137.42,137.06,137.37,28053.0,123.3005,123.6243,123.3005,123.5794,28053.0
2021-05-18 10:50:00,137.4,137.64,137.4,137.56,29324.0,123.6064,123.8223,123.6064,123.7503,29324.0
2021-05-18 11:00:00,137.56,137.68,137.45,137.61,15656.0,123.7503,123.8582,123.6513,123.7953,15656.0
2021-05-18 11:10:00,137.63,137.78,137.4,137.58,20057.0,123.8133,123.9482,123.6064,123.7683,20057.0
2021-05-18 11:20:00,137.59,137.72,137.5,137.59,12763.0,123.7773,123.8942,123.6963,123.7773,12763.0
2021-05-18 11:30:00,137.54,137.73,137.52,137.6,21310.0,123.7323,123.9032,123.7143,123.7863,21310.0
2021-05-18 11:40:00,137.55,137.76,137.48,137.72,13889.0,123.7413,123.9302,123.6783,123.8942,13889.0
2021-05-18 11:50:00,137.72,137.76,137.6,137.71,12003.0,123.8942,123.9302,123.7863,123.8852,12003.0
2021-05-18 12:00:00,137.67,137.71,137.48,137.52,13687.0,123.8492,123.8852,123.6783,123.7143,13687.0
2021-05-18 12:10:00,137.52,137.62,137.52,137.56,9670.0,123.7143,123.8043,123.7143,123.7503,9670.0
2021-05-18 12:20:00,137.57,137.72,137.56,137.68,12022.0,123.7593,123.8942,123.7503,123.8582,12022.0
2021-05-18 12:30:00,137.67,137.72,137.6,137.71,7064.0,123.8492,123.8942,123.7863,123.8852,7064.0
2021-05-18 12:40:00,137.69,137.87,137.68,137.86,8895.0,123.8672,124.0292,123.8582,124.0202,8895.0
2021-05-18 12:50:00,137.82,137.82,137.66,137.75,9433.0,123.9842,123.9842,123.8403,123.9212,9433.0
2021-05-18 13:00:00,137.78,137.89,137.71,137.76,9283.0,123.9482,124.0472,123.8852,123.9302,9283.0
2021-05-18 13:10:00,137.78,137.84,137.72,137.73,11790.0,123.9482,124.0022,123.8942,123.9032,11790.0
2021-05-18 13:20:00,137.74,137.76,137.63,137.73,8272.0,123.9122,123.9302,123.8133,123.9032,8272.0
2021-05-18 13:30:00,137.72,137.72,137.54,137.58,11837.0,123.8942,123.8942,123.7323,123.7683,11837.0
2021-05-18 13:40:00,137.61,137.8,137.61,137.73,10242.0,123.7953,123.9662,123.7953,123.9032,10242.0
2021-05-18 13:50:00,137.73,137.88,137.66,137.84,13699.0,123.9032,124.0382,123.8403,124.0022,13699.0
2021-05-18 14:00:00,137.84,137.84,137.61,137.68,15216.0,124.0022,124.0022,123.7953,123.8582,15216.0
2021-05-18 14:10:00,137.68,137.7,137.51,137.59,11500.0,123.8582,123.8762,123.7053,123.7773,11500.0
2021-05-18 14:20:00,137.57,137.6,137.33,137.4,20094.0,123.7593,123.7863,123.5434,123.6064,20094.0
2021-05-18 14:30:00,137.41,137.64,137.41,137.61,14640.0,123.6154,123.8223,123.6154,123.7953,14640.0
2021-05-18 14:40:00,137.6,137.66,137.47,137.54,16386.0,123.7863,123.8403,123.6693,123.7323,16386.0
2021-05-18 14:50:00,137.56,137.75,137.54,137.75,18685.0,123.7503,123.9212,123.7323,123.9212,18685.0
2021-05-18 15:00:00,137.71,137.82,137.64,137.8,16292.0,123.8852,123.9842,123.8223,123.9662,16292.0
2021-05-18 15:10:00,137.78,137.78,137.6,137.73,20265.0,123.9482,123.9482,123.7863,123.9032,20265.0
2021-05-18 15:20:00,137.72,137.92,137.7,137.87,16821.0,123.8942,124.0742,123.8762,124.0292,16821.0
2021-05-18 15:30:00,137.86,137.96,137.75,137.93,29657.0,124.0202,124.1101,123.9212,124.0831,29657.0
2021-05-18 15:40:00,137.94,138.14,137.57,137.62,35575.0,124.0921,124.2721,123.7593,123.8043,35575.0
2021-05-18 15:50:00,137.57,137.6,137.09,137.13,188325.0,123.7593,123.7863,123.3275,123.3635,188325.0
2021-05-19 09:30:00,136.55,136.55,134.62,135.01,125550.0,122.8417,122.8417,121.1054,121.4563,125550.0
2021-05-19 09:40:00,135.01,135.29,134.07,134.07,60300.0,121.4563,121.7082,120.6107,120.6107,60300.0
2021-05-19 09:50:00,134.14,134.73,133.91,134.64,30165.0,120.6736,121.2044,120.4667,121.1234,30165.0
2021-05-19 10:00:00,134.66,134.86,133.88,133.88,38724.0,121.1414,121.3213,120.4397,120.4397,38724.0
2021-05-19 10:10:00,133.86,133.94,133.48,133.72,38414.0,120.4217,120.4937,120.0799,120.2958,38414.0
2021-05-19 10:20:00,133.69,134.01,133.42,133.8,39951.0,120.2688,120.5567,120.0259,120.3678,39951.0
2021-05-19 10:30:00,133.84,133.85,133.3,133.41,33306.0,120.4037,120.4127,119.918,120.0169,33306.0
2021-05-19 10:40:00,133.41,133.62,133.24,133.45,20188.0,120.0169,120.2058,119.864,120.0529,20188.0
2021-05-19 10:50:00,133.5,134.02,133.5,133.68,39832.0,120.0979,120.5657,120.0979,120.2598,39832.0
2021-05-19 11:00:00,133.69,134.21,133.57,134.21,24069.0,120.2688,120.7366,120.1608,120.7366,24069.0
2021-05-19 11:10:00,134.2,134.27,133.8,133.8,19418.0,120.7276,120.7906,120.3678,120.3678,19418.0
2021-05-19 11:20:00,133.83,134.2,133.81,134.08,19649.0,120.3947,120.7276,120.3768,120.6197,19649.0
2021-05-19 11:30:00,134.11,134.11,133.72,133.75,13582.0,120.6466,120.6466,120.2958,120.3228,13582.0
2021-05-19 11:40:00,133.75,134.03,133.75,133.93,23186.0,120.3228,120.5747,120.3228,120.4847,23186.0
2021-05-19 11:50:00,133.96,134.41,133.96,134.32,28834.0,120.5117,120.9165,120.5117,120.8356,28834.0
2021-05-19 12:00:00,134.33,134.34,134.04,134.23,22289.0,120.8446,120.8535,120.5837,120.7546,22289.0
2021-05-19 12:10:00,134.27,134.37,134.16,134.17,19196.0,120.7906,120.8805,120.6916,120.7006,19196.0
2021-05-19 12:20:00,134.2,134.35,134.14,134.21,13164.0,120.7276,120.8625,120.6736,120.7366,13164.0
2021-05-19 12:30:00,134.25,134.54,134.2,134.52,20028.0,120.7726,121.0335,120.7276,121.0155,20028.0
2021-05-19 12:40:00,134.5,134.55,134.28,134.48,13265.0,120.9975,121.0425,120.7996,120.9795,13265.0
2021-05-19 12:50:00,134.51,134.77,134.47,134.71,13150.0,121.0065,121.2404,120.9705,121.1864,13150.0
2021-05-19 13:00:00,134.7,134.74,134.53,134.56,14896.0,121.1774,121.2134,121.0245,121.0515,14896.0
2021-05-19 13:10:00,134.61,135.02,134.59,135.01,16279.0,121.0964,121.4653,121.0785,121.4563,16279.0
2021-05-19 13:20:00,134.98,135.03,134.89,135.02,12540.0,121.4293,121.4743,121.3483,121.4653,12540.0
2021-05-19 13:30:00,134.99,135.21,134.91,135.11,13012.0,121.4383,121.6362,121.3663,121.5462,13012.0
2021-05-19 13:40:00,135.12,135.14,134.99,135.09,16572.0,121.5552,121.5732,121.4383,121.5283,16572.0
2021-05-19 13:50:00,135.14,135.25,135.05,135.19,11518.0,121.5732,121.6722,121.4923,121.6182,11518.0
2021-05-19 14:00:00,135.19,135.33,134.55,134.88,16208.0,121.6182,121.7442,121.0425,121.3393,16208.0
2021-05-19 14:10:00,134.87,134.92,134.58,134.73,13145.0,121.3303,121.3753,121.0695,121.2044,13145.0
2021-05-19 14:20:00,134.77,135.28,134.74,134.96,30815.0,121.2404,121.6992,121.2134,121.4113,30815.0
2021-05-19 14:30:00,134.95,135.11,134.5,134.56,22506.0,121.4023,121.5462,120.9975,121.0515,22506.0
2021-05-19 14:40:00,134.55,134.67,134.5,134.62,17616.0,121.0425,121.1504,120.9975,121.1054,17616.0
2021-05-19 14:50:00,134.6,134.73,134.49,134.58,18540.0,121.0874,121.2044,120.9885,121.0695,18540.0
2021-05-19 15:00:00,134.52,134.8,134.44,134.78,22192.0,121.0155,121.2674,120.9435,121.2494,22192.0
2021-05-19 15:10:00,134.77,134.97,134.74,134.79,25081.0,121.2404,121.4203,121.2134,121.2584,25081.0
2021-05-19 15:20:00,134.81,135.1,134.74,135.02,24617.0,121.2764,121.5373,121.2134,121.4653,24617.0
2021-05-19 15:30:00,135.03,135.06,134.77,134.99,49182.0,121.4743,121.5013,121.2404,121.4383,49182.0
2021-05-19 15:40:00,134.97,135.12,134.83,134.96,55524.0,121.4203,121.5552,121.2944,121.4113,55524.0
2021-05-19 15:50:00,134.98,135.69,134.95,135.69,184194.0,121.4293,122.068,121.4023,122.068,184194.0
2021-05-20 09:30:00,135.1,135.61,134.81,134.85,66009.0,121.5373,121.9961,121.2764,121.3123,66009.0
2021-05-20 09:40:00,134.85,135.03,134.54,134.8,27918.0,121.3123,121.4743,121.0335,121.2674,27918.0
2021-05-20 09:50:00,134.77,134.85,134.3,134.84,19027.0,121.2404,121.3123,120.8176,121.3034,19027.0
2021-05-20 10:00:00,134.83,134.87,134.4,134.68,19716.0,121.2944,121.3303,120.9075,121.1594,19716.0
2021-05-20 10:10:00,134.67,134.97,134.63,134.88,17967.0,121.1504,121.4203,121.1144,121.3393,17967.0
2021-05-20 10:20:00,134.85,134.94,134.78,134.81,8007.0,121.3123,121.3933,121.2494,121.2764,8007.0
2021-05-20 10:30:00,134.76,134.98,134.71,134.98,13424.0,121.2314,121.4293,121.1864,121.4293,13424.0
2021-05-20 10:40:00,134.98,135.07,134.81,135.07,43210.0,121.4293,121.5103,121.2764,121.5103,43210.0
2021-05-20 10:50:00,135.07,135.18,134.97,135.02,22027.0,121.5103,121.6092,121.4203,121.4653,22027.0
2021-05-20 11:00:00,135.05,135.43,135.04,135.38,19624.0,121.4923,121.8341,121.4833,121.7891,19624.0
2021-05-20 11:10:00,135.31,135.36,135.2,135.3,16131.0,121.7262,121.7712,121.6272,121.7172,16131.0
2021-05-20 11:20:00,135.31,135.56,135.29,135.56,13910.0,121.7262,121.9511,121.7082,121.9511,13910.0
2021-05-20 11:30:00,135.58,135.83,135.57,135.8,13959.0,121.9691,122.194,121.9601,122.167,13959.0
2021-05-20 11:40:00,135.81,135.9,135.69,135.9,16966.0,122.176,122.2569,122.068,122.2569,16966.0
2021-05-20 11:50:00,135.9,136.0,135.72,135.75,17814.0,122.2569,122.3469,122.095,122.122,17814.0
2021-05-20 12:00:00,135.73,135.9,135.66,135.86,8674.0,122.104,122.2569,122.041,122.221,8674.0
2021-05-20 12:10:00,135.84,135.96,135.69,135.69,17656.0,122.203,122.3109,122.068,122.068,17656.0
2021-05-20 12:20:00,135.68,135.75,135.59,135.59,15226.0,122.059,122.122,121.9781,121.9781,15226.0
2021-05-20 12:30:00,135.61,135.71,135.48,135.62,12278.0,121.9961,122.086,121.8791,122.005,12278.0
2021-05-20 12:40:00,135.62,135.62,135.27,135.46,8465.0,122.005,122.005,121.6902,121.8611,8465.0
2021-05-20 12:50:00,135.47,135.74,135.47,135.69,13191.0,121.8701,122.113,121.8701,122.068,13191.0
2021-05-20 13:00:00,135.7,135.88,135.67,135.72,16946.0,122.077,122.2389,122.05,122.095,16946.0
2021-05-20 13:10:00,135.75,135.85,135.68,135.85,8283.0,122.122,122.212,122.059,122.212,8283.0
2021-05-20 13:20:00,135.84,135.97,135.75,135.8,20867.0,122.203,122.3199,122.122,122.167,20867.0
2021-05-20 13:30:00,135.82,136.11,135.67,136.11,32976.0,122.185,122.4459,122.05,122.4459,32976.0
2021-05-20 13:40:00,136.09,136.28,136.08,136.27,18736.0,122.4279,122.5988,122.4189,122.5898,18736.0
2021-05-20 13:50:00,136.29,136.29,136.07,136.21,9622.0,122.6078,122.6078,122.4099,122.5358,9622.0
2021-05-20 14:00:00,136.2,136.34,136.18,136.34,11003.0,122.5268,122.6528,122.5088,122.6528,11003.0
2021-05-20 14:10:00,136.36,136.37,136.25,136.33,10639.0,122.6708,122.6798,122.5718,122.6438,10639.0
2021-05-20 14:20:00,136.34,136.48,136.26,136.47,12957.0,122.6528,122.7787,122.5808,122.7697,12957.0
2021-05-20 14:30:00,136.47,136.53,136.29,136.5,12522.0,122.7697,122.8237,122.6078,122.7967,12522.0
2021-05-20 14:40:00,136.46,136.53,136.39,136.44,12620.0,122.7607,122.8237,122.6977,122.7427,12620.0
2021-05-20 14:50:00,136.39,136.47,136.29,136.38,10767.0,122.6977,122.7697,122.6078,122.6888,10767.0
2021-05-20 15:00:00,136.35,136.35,136.11,136.13,23228.0,122.6618,122.6618,122.4459,122.4638,23228.0
2021-05-20 15:10:00,136.14,136.57,136.12,136.49,22723.0,122.4728,122.8597,122.4549,122.7877,22723.0
2021-05-20 15:20:00,136.48,136.73,136.36,136.72,24111.0,122.7787,123.0036,122.6708,122.9946,24111.0
2021-05-20 15:30:00,136.73,136.73,136.39,136.39,22769.0,123.0036,123.0036,122.6977,122.6977,22769.0
2021-05-20 15:40:00,136.4,136.47,136.14,136.23,45202.0,122.7067,122.7697,122.4728,122.5538,45202.0
2021-05-20 15:50:00,136.18,136.23,135.91,136.1,112355.0,122.5088,122.5538,122.2659,122.4369,112355.0
2021-05-21 09:30:00,136.39,137.72,136.39,137.56,69672.0,122.6977,123.8942,122.6977,123.7503,69672.0
2021-05-21 09:40:00,137.51,137.79,137.37,137.4,27334.0,123.7053,123.9572,123.5794,123.6064,27334.0
2021-05-21 09:50:00,137.4,137.56,137.13,137.41,24760.0,123.6064,123.7503,123.3635,123.6154,24760.0
2021-05-21 10:00:00,137.48,137.48,137.0,137.38,21486.0,123.6783,123.6783,123.2465,123.5884,21486.0
2021-05-21 10:10:00,137.44,137.83,137.44,137.72,19521.0,123.6423,123.9932,123.6423,123.8942,19521.0
2021-05-21 10:20:00,137.76,137.76,137.42,137.51,16751.0,123.9302,123.9302,123.6243,123.7053,16751.0
2021-05-21 10:30:00,137.5,137.65,136.91,136.94,13700.0,123.6963,123.8313,123.1655,123.1925,13700.0
2021-05-21 10:40:00,136.97,137.42,136.97,137.36,14558.0,123.2195,123.6243,123.2195,123.5704,14558.0
2021-05-21 10:50:00,137.42,137.59,137.42,137.55,12327.0,123.6243,123.7773,123.6243,123.7413,12327.0
2021-05-21 11:00:00,137.56,137.76,137.45,137.7,15776.0,123.7503,123.9302,123.6513,123.8762,15776.0
2021-05-21 11:10:00,137.7,137.81,137.35,137.39,16601.0,123.8762,123.9752,123.5614,123.5974,16601.0
2021-05-21 11:20:00,137.43,137.64,137.36,137.36,12679.0,123.6333,123.8223,123.5704,123.5704,12679.0
2021-05-21 11:30:00,137.37,137.44,137.26,137.43,13819.0,123.5794,123.6423,123.4804,123.6333,13819.0
2021-05-21 11:40:00,137.43,137.55,137.36,137.51,14522.0,123.6333,123.7413,123.5704,123.7053,14522.0
2021-05-21 11:50:00,137.48,137.51,137.24,137.33,25395.0,123.6783,123.7053,123.4624,123.5434,25395.0
2021-05-21 12:00:00,137.33,137.33,136.75,136.75,17306.0,123.5434,123.5434,123.0216,123.0216,17306.0
2021-05-21 12:10:00,136.78,136.93,136.6,136.67,20706.0,123.0486,123.1835,122.8867,122.9496,20706.0
2021-05-21 12:20:00,136.63,136.85,136.63,136.81,13189.0,122.9137,123.1116,122.9137,123.0756,13189.0
2021-05-21 12:30:00,136.8,136.87,136.64,136.67,12911.0,123.0666,123.1296,122.9227,122.9496,12911.0
2021-05-21 12:40:00,136.63,136.72,136.56,136.58,11003.0,122.9137,122.9946,122.8507,122.8687,11003.0
2021-05-21 12:50:00,136.57,136.57,136.23,136.39,14788.0,122.8597,122.8597,122.5538,122.6977,14788.0
2021-05-21 13:00:00,136.36,136.61,136.36,136.55,10931.0,122.6708,122.8957,122.6708,122.8417,10931.0
2021-05-21 13:10:00,136.57,136.82,136.54,136.8,16444.0,122.8597,123.0846,122.8327,123.0666,16444.0
2021-05-21 13:20:00,136.78,137.05,136.71,137.01,24367.0,123.0486,123.2915,122.9856,123.2555,24367.0
2021-05-21 13:30:00,137.01,137.11,137.0,137.07,21928.0,123.2555,123.3455,123.2465,123.3095,21928.0
2021-05-21 13:40:00,137.06,137.06,136.83,136.9,25817.0,123.3005,123.3005,123.0936,123.1565,25817.0
2021-05-21 13:50:00,136.95,137.09,136.88,137.06,16476.0,123.2015,123.3275,123.1386,123.3005,16476.0
2021-05-21 14:00:00,137.09,137.38,137.04,137.32,21191.0,123.3275,123.5884,123.2825,123.5344,21191.0
2021-05-21 14:10:00,137.32,137.35,137.25,137.34,13335.0,123.5344,123.5614,123.4714,123.5524,13335.0
2021-05-21 14:20:00,137.35,137.39,137.21,137.32,24186.0,123.5614,123.5974,123.4354,123.5344,24186.0
2021-05-21 14:30:00,137.34,137.45,137.21,137.25,33398.0,123.5524,123.6513,123.4354,123.4714,33398.0
2021-05-21 14:40:00,137.25,137.27,137.09,137.18,17330.0,123.4714,123.4894,123.3275,123.4084,17330.0
2021-05-21 14:50:00,137.19,137.42,137.17,137.36,28781.0,123.4174,123.6243,123.3994,123.5704,28781.0
2021-05-21 15:00:00,137.36,137.6,137.34,137.48,39360.0,123.5704,123.7863,123.5524,123.6783,39360.0
2021-05-21 15:10:00,137.5,137.74,137.46,137.7,49378.0,123.6963,123.9122,123.6603,123.8762,49378.0
2021-05-21 15:20:00,137.69,137.78,137.49,137.52,46613.0,123.8672,123.9482,123.6873,123.7143,46613.0
2021-05-21 15:30:00,137.49,137.62,137.38,137.49,59824.0,123.6873,123.8043,123.5884,123.6873,59824.0
2021-05-21 15:40:00,137.46,137.55,137.28,137.54,85771.0,123.6603,123.7413,123.4984,123.7323,85771.0
2021-05-21 15:50:00,137.57,137.64,137.27,137.43,216443.0,123.7593,123.8223,123.4894,123.6333,216443.0
2021-05-24 09:30:00,137.42,138.32,137.42,137.88,38553.0,123.6243,124.434,123.6243,124.0382,38553.0
2021-05-24 09:40:00,137.86,137.9,137.45,137.61,22920.0,124.0202,124.0562,123.6513,123.7953,22920.0
2021-05-24 09:50:00,137.55,137.93,137.4,137.86,10764.0,123.7413,124.0831,123.6064,124.0202,10764.0
2021-05-24 10:00:00,137.87,138.01,137.7,137.83,18489.0,124.0292,124.1551,123.8762,123.9932,18489.0
2021-05-24 10:10:00,137.83,137.83,137.4,137.51,20094.0,123.9932,123.9932,123.6064,123.7053,20094.0
2021-05-24 10:20:00,137.49,137.76,137.47,137.64,9445.0,123.6873,123.9302,123.6693,123.8223,9445.0
2021-05-24 10:30:00,137.62,137.79,137.58,137.78,9320.0,123.8043,123.9572,123.7683,123.9482,9320.0
2021-05-24 10:40:00,137.8,138.0,137.8,137.92,12692.0,123.9662,124.1461,123.9662,124.0742,12692.0
2021-05-24 10:50:00,138.01,138.02,137.74,137.74,18082.0,124.1551,124.1641,123.9122,123.9122,18082.0
2021-05-24 11:00:00,137.71,137.71,137.41,137.41,9456.0,123.8852,123.8852,123.6154,123.6154,9456.0
2021-05-24 11:10:00,137.47,137.49,137.28,137.29,22908.0,123.6693,123.6873,123.4984,123.5074,22908.0
2021-05-24 11:20:00,137.31,137.42,137.2,137.41,25220.0,123.5254,123.6243,123.4264,123.6154,25220.0
2021-05-24 11:30:00,137.4,137.4,137.25,137.27,16417.0,123.6064,123.6064,123.4714,123.4894,16417.0
2021-05-24 11:40:00,137.28,137.35,137.11,137.16,10682.0,123.4984,123.5614,123.3455,123.3904,10682.0
2021-05-24 11:50:00,137.11,137.16,137.05,137.11,15439.0,123.3455,123.3904,123.2915,123.3455,15439.0
2021-05-24 12:00:00,137.14,137.2,136.98,137.08,14750.0,123.3725,123.4264,123.2285,123.3185,14750.0
2021-05-24 12:10:00,137.1,137.25,137.1,137.13,12532.0,123.3365,123.4714,123.3365,123.3635,12532.0
2021-05-24 12:20:00,137.14,137.17,136.95,137.0,4353.0,123.3725,123.3994,123.2015,123.2465,4353.0
2021-05-24 12:30:00,137.0,137.26,136.96,137.25,26230.0,123.2465,123.4804,123.2105,123.4714,26230.0
2021-05-24 12:40:00,137.24,137.29,137.15,137.24,18447.0,123.4624,123.5074,123.3815,123.4624,18447.0
2021-05-24 12:50:00,137.22,137.38,137.21,137.34,20318.0,123.4444,123.5884,123.4354,123.5524,20318.0
2021-05-24 13:00:00,137.35,137.44,137.32,137.44,15906.0,123.5614,123.6423,123.5344,123.6423,15906.0
2021-05-24 13:10:00,137.43,137.53,137.36,137.53,25477.0,123.6333,123.7233,123.5704,123.7233,25477.0
2021-05-24 13:20:00,137.53,137.54,137.36,137.47,37568.0,123.7233,123.7323,123.5704,123.6693,37568.0
2021-05-24 13:30:00,137.48,137.58,137.46,137.5,12437.0,123.6783,123.7683,123.6603,123.6963,12437.0
2021-05-24 13:40:00,137.5,137.51,137.41,137.43,7066.0,123.6963,123.7053,123.6154,123.6333,7066.0
2021-05-24 13:50:00,137.4,137.45,137.29,137.4,11735.0,123.6064,123.6513,123.5074,123.6064,11735.0
2021-05-24 14:00:00,137.4,137.44,137.26,137.35,30237.0,123.6064,123.6423,123.4804,123.5614,30237.0
2021-05-24 14:10:00,137.36,137.47,137.28,137.41,13204.0,123.5704,123.6693,123.4984,123.6154,13204.0
2021-05-24 14:20:00,137.45,137.59,137.42,137.57,8378.0,123.6513,123.7773,123.6243,123.7593,8378.0
2021-05-24 14:30:00,137.61,137.69,137.58,137.65,13986.0,123.7953,123.8672,123.7683,123.8313,13986.0
2021-05-24 14:40:00,137.66,137.69,137.52,137.56,18951.0,123.8403,123.8672,123.7143,123.7503,18951.0
2021-05-24 14:50:00,137.52,137.57,137.43,137.56,19476.0,123.7143,123.7593,123.6333,123.7503,19476.0
2021-05-24 15:00:00,137.58,137.58,137.41,137.47,28544.0,123.7683,123.7683,123.6154,123.6693,28544.0
2021-05-24 15:10:00,137.48,137.51,137.43,137.5,18164.0,123.6783,123.7053,123.6333,123.6963,18164.0
2021-05-24 15:20:00,137.49,137.51,137.36,137.46,19918.0,123.6873,123.7053,123.5704,123.6603,19918.0
2021-05-24 15:30:00,137.48,137.54,137.45,137.48,27413.0,123.6783,123.7323,123.6513,123.6783,27413.0
2021-05-24 15:40:00,137.48,137.65,137.44,137.56,30269.0,123.6783,123.8313,123.6423,123.7503,30269.0
2021-05-24 15:50:00,137.54,137.54,137.23,137.26,118853.0,123.7323,123.7323,123.4534,123.4804,118853.0
2021-05-25 09:30:00,137.13,137.36,136.94,137.19,59908.0,123.3635,123.5704,123.1925,123.4174,59908.0
2021-05-25 09:40:00,137.13,137.23,136.44,136.53,16604.0,123.3635,123.4534,122.7427,122.8237,16604.0
2021-05-25 09:50:00,136.5,136.64,136.14,136.29,39391.0,122.7967,122.9227,122.4728,122.6078,39391.0
2021-05-25 10:00:00,136.27,136.38,136.19,136.32,20043.0,122.5898,122.6888,122.5178,122.6348,20043.0
2021-05-25 10:10:00,136.32,136.38,136.05,136.1,19838.0,122.6348,122.6888,122.3919,122.4369,19838.0
2021-05-25 10:20:00,136.12,136.17,135.85,135.93,24596.0,122.4549,122.4998,122.212,122.2839,24596.0
2021-05-25 10:30:00,135.93,135.96,135.62,135.73,25090.0,122.2839,122.3109,122.005,122.104,25090.0
2021-05-25 10:40:00,135.71,136.19,135.67,136.08,23284.0,122.086,122.5178,122.05,122.4189,23284.0
2021-05-25 10:50:00,136.02,136.02,135.87,135.93,9860.0,122.3649,122.3649,122.23,122.2839,9860.0
2021-05-25 11:00:00,135.93,136.09,135.89,136.06,13575.0,122.2839,122.4279,122.2479,122.4009,13575.0
2021-05-25 11:10:00,136.06,136.32,136.06,136.31,29784.0,122.4009,122.6348,122.4009,122.6258,29784.0
2021-05-25 11:20:00,136.27,136.42,136.05,136.06,13633.0,122.5898,122.7247,122.3919,122.4009,13633.0
2021-05-25 11:30:00,136.03,136.11,135.76,135.89,19794.0,122.3739,122.4459,122.131,122.2479,19794.0
2021-05-25 11:40:00,135.89,136.0,135.86,135.92,10286.0,122.2479,122.3469,122.221,122.2749,10286.0
2021-05-25 11:50:00,135.89,135.98,135.74,135.82,16050.0,122.2479,122.3289,122.113,122.185,16050.0
2021-05-25 12:00:00,135.85,136.12,135.83,136.09,32525.0,122.212,122.4549,122.194,122.4279,32525.0
2021-05-25 12:10:00,136.12,136.42,136.12,136.42,9894.0,122.4549,122.7247,122.4549,122.7247,9894.0
2021-05-25 12:20:00,136.39,136.53,136.38,136.43,7657.0,122.6977,122.8237,122.6888,122.7337,7657.0
2021-05-25 12:30:00,136.49,136.51,136.3,136.34,7223.0,122.7877,122.8057,122.6168,122.6528,7223.0
2021-05-25 12:40:00,136.35,136.46,136.24,136.46,16080.0,122.6618,122.7607,122.5628,122.7607,16080.0
2021-05-25 12:50:00,136.47,136.52,136.43,136.43,11902.0,122.7697,122.8147,122.7337,122.7337,11902.0
2021-05-25 13:00:00,136.43,136.45,136.2,136.23,8487.0,122.7337,122.7517,122.5268,122.5538,8487.0
2021-05-25 13:10:00,136.24,136.46,136.19,136.41,10512.0,122.5628,122.7607,122.5178,122.7157,10512.0
2021-05-25 13:20:00,136.44,136.54,136.39,136.41,10541.0,122.7427,122.8327,122.6977,122.7157,10541.0
2021-05-25 13:30:00,136.4,136.4,136.24,136.38,14720.0,122.7067,122.7067,122.5628,122.6888,14720.0
2021-05-25 13:40:00,136.4,136.4,136.06,136.07,14013.0,122.7067,122.7067,122.4009,122.4099,14013.0
2021-05-25 13:50:00,136.1,136.12,135.92,135.93,15671.0,122.4369,122.4549,122.2749,122.2839,15671.0
2021-05-25 14:00:00,135.94,135.95,135.81,135.88,25516.0,122.2929,122.3019,122.176,122.2389,25516.0
2021-05-25 14:10:00,135.87,135.87,135.7,135.7,15373.0,122.23,122.23,122.077,122.077,15373.0
2021-05-25 14:20:00,135.7,135.82,135.65,135.8,19299.0,122.077,122.185,122.032,122.167,19299.0
2021-05-25 14:30:00,135.78,136.09,135.71,136.0,36710.0,122.149,122.4279,122.086,122.3469,36710.0
2021-05-25 14:40:00,136.04,136.05,135.87,135.89,13368.0,122.3829,122.3919,122.23,122.2479,13368.0
2021-05-25 14:50:00,135.88,135.92,135.78,135.78,12959.0,122.2389,122.2749,122.149,122.149,12959.0
2021-05-25 15:00:00,135.72,135.72,135.41,135.41,20852.0,122.095,122.095,121.8161,121.8161,20852.0
2021-05-25 15:10:00,135.44,135.61,135.42,135.59,22668.0,121.8431,121.9961,121.8251,121.9781,22668.0
2021-05-25 15:20:00,135.58,135.72,135.58,135.64,14218.0,121.9691,122.095,121.9691,122.023,14218.0
2021-05-25 15:30:00,135.63,135.65,135.3,135.36,23177.0,122.014,122.032,121.7172,121.7712,23177.0
2021-05-25 15:40:00,135.34,135.44,135.25,135.26,22983.0,121.7532,121.8431,121.6722,121.6812,22983.0
2021-05-25 15:50:00,135.24,135.35,134.91,135.19,105476.0,121.6632,121.7622,121.3663,121.6182,105476.0
2021-05-26 09:30:00,135.61,135.88,135.01,135.16,73265.0,121.9961,122.2389,121.4563,121.5912,73265.0
2021-05-26 09:40:00,135.25,135.59,135.19,135.53,16766.0,121.6722,121.9781,121.6182,121.9241,16766.0
2021-05-26 09:50:00,135.49,135.59,135.25,135.47,16784.0,121.8881,121.9781,121.6722,121.8701,16784.0
2021-05-26 10:00:00,135.5,135.71,135.47,135.65,24308.0,121.8971,122.086,121.8701,122.032,24308.0
2021-05-26 10:10:00,135.62,135.68,135.45,135.67,28759.0,122.005,122.059,121.8521,122.05,28759.0
2021-05-26 10:20:00,135.68,135.71,135.35,135.37,21694.0,122.059,122.086,121.7622,121.7801,21694.0
2021-05-26 10:30:00,135.4,135.5,135.28,135.41,19194.0,121.8071,121.8971,121.6992,121.8161,19194.0
2021-05-26 10:40:00,135.4,135.52,135.36,135.43,21938.0,121.8071,121.9151,121.7712,121.8341,21938.0
2021-05-26 10:50:00,135.45,135.45,135.15,135.36,17166.0,121.8521,121.8521,121.5822,121.7712,17166.0
2021-05-26 11:00:00,135.39,135.61,135.34,135.58,16179.0,121.7981,121.9961,121.7532,121.9691,16179.0
2021-05-26 11:10:00,135.59,135.59,135.31,135.36,13898.0,121.9781,121.9781,121.7262,121.7712,13898.0
2021-05-26 11:20:00,135.38,135.51,135.26,135.5,16741.0,121.7891,121.9061,121.6812,121.8971,16741.0
2021-05-26 11:30:00,135.51,135.69,135.43,135.56,26148.0,121.9061,122.068,121.8341,121.9511,26148.0
2021-05-26 11:40:00,135.61,135.62,135.41,135.49,12966.0,121.9961,122.005,121.8161,121.8881,12966.0
2021-05-26 11:50:00,135.5,135.57,135.44,135.47,14983.0,121.8971,121.9601,121.8431,121.8701,14983.0
2021-05-26 12:00:00,135.48,135.51,135.41,135.47,12624.0,121.8791,121.9061,121.8161,121.8701,12624.0
2021-05-26 12:10:00,135.48,135.54,135.4,135.44,10094.0,121.8791,121.9331,121.8071,121.8431,10094.0
2021-05-26 12:20:00,135.47,135.57,135.38,135.39,12349.0,121.8701,121.9601,121.7891,121.7981,12349.0
2021-05-26 12:30:00,135.43,135.45,135.38,135.41,9779.0,121.8341,121.8521,121.7891,121.8161,9779.0
2021-05-26 12:40:00,135.4,135.68,135.35,135.65,19566.0,121.8071,122.059,121.7622,122.032,19566.0
2021-05-26 12:50:00,135.67,135.69,135.5,135.57,22610.0,122.05,122.068,121.8971,121.9601,22610.0
2021-05-26 13:00:00,135.58,135.73,135.48,135.53,30050.0,121.9691,122.104,121.8791,121.9241,30050.0
2021-05-26 13:10:00,135.56,135.59,135.45,135.57,11754.0,121.9511,121.9781,121.8521,121.9601,11754.0
2021-05-26 13:20:00,135.58,135.6,135.47,135.53,13043.0,121.9691,121.9871,121.8701,121.9241,13043.0
2021-05-26 13:30:00,135.53,135.62,135.35,135.36,15398.0,121.9241,122.005,121.7622,121.7712,15398.0
2021-05-26 13:40:00,135.39,135.41,135.24,135.24,16197.0,121.7981,121.8161,121.6632,121.6632,16197.0
2021-05-26 13:50:00,135.22,135.45,135.22,135.35,13526.0,121.6452,121.8521,121.6452,121.7622,13526.0
2021-05-26 14:00:00,135.31,135.37,135.28,135.32,13060.0,121.7262,121.7801,121.6992,121.7352,13060.0
2021-05-26 14:10:00,135.32,135.39,135.25,135.36,20009.0,121.7352,121.7981,121.6722,121.7712,20009.0
2021-05-26 14:20:00,135.37,140.0,135.31,137.02,449282.0,121.7801,125.9453,121.7262,123.2645,449282.0
2021-05-26 14:30:00,137.07,137.19,136.23,136.58,349283.0,123.3095,123.4174,122.5538,122.8687,349283.0
2021-05-26 14:40:00,136.58,136.6,135.95,136.02,68845.0,122.8687,122.8867,122.3019,122.3649,68845.0
2021-05-26 14:50:00,136.03,136.06,135.38,135.6,75618.0,122.3739,122.4009,121.7891,121.9871,75618.0
2021-05-26 15:00:00,135.62,135.77,135.5,135.51,53551.0,122.005,122.14,121.8971,121.9061,53551.0
2021-05-26 15:10:00,135.47,135.67,135.44,135.5,29384.0,121.8701,122.05,121.8431,121.8971,29384.0
2021-05-26 15:20:00,135.5,135.53,135.31,135.46,31662.0,121.8971,121.9241,121.7262,121.8611,31662.0
2021-05-26 15:30:00,135.45,135.54,135.33,135.36,82110.0,121.8521,121.9331,121.7442,121.7712,82110.0
2021-05-26 15:40:00,135.39,135.39,135.13,135.2,104855.0,121.7981,121.7981,121.5642,121.6272,104855.0
2021-05-26 15:50:00,135.19,135.58,135.0,135.56,297317.0,121.6182,121.9691,121.4473,121.9511,297317.0
2021-05-27 09:30:00,136.34,136.6,135.86,136.15,80858.0,122.6528,122.8867,122.221,122.4818,80858.0
2021-05-27 09:40:00,136.12,136.33,135.83,135.83,71144.0,122.4549,122.6438,122.194,122.194,71144.0
2021-05-27 09:50:00,135.89,135.89,135.24,135.27,64717.0,122.2479,122.2479,121.6632,121.6902,64717.0
2021-05-27 10:00:00,135.33,135.38,135.05,135.15,50257.0,121.7442,121.7891,121.4923,121.5822,50257.0
2021-05-27 10:10:00,135.15,135.22,134.91,134.97,37687.0,121.5822,121.6452,121.3663,121.4203,37687.0
2021-05-27 10:20:00,134.94,134.99,134.74,134.89,37893.0,121.3933,121.4383,121.2134,121.3483,37893.0
2021-05-27 10:30:00,134.86,134.87,134.51,134.67,40575.0,121.3213,121.3303,121.0065,121.1504,40575.0
2021-05-27 10:40:00,134.65,135.03,134.62,134.98,26750.0,121.1324,121.4743,121.1054,121.4293,26750.0
2021-05-27 10:50:00,135.02,135.09,134.74,134.84,32249.0,121.4653,121.5283,121.2134,121.3034,32249.0
2021-05-27 11:00:00,134.89,134.89,134.64,134.68,34967.0,121.3483,121.3483,121.1234,121.1594,34967.0
2021-05-27 11:10:00,134.68,134.76,134.6,134.65,16539.0,121.1594,121.2314,121.0874,121.1324,16539.0
2021-05-27 11:20:00,134.67,134.76,134.41,134.41,34437.0,121.1504,121.2314,120.9165,120.9165,34437.0
2021-05-27 11:30:00,134.41,134.53,134.33,134.51,37009.0,120.9165,121.0245,120.8446,121.0065,37009.0
2021-05-27 11:40:00,134.51,134.82,134.46,134.51,63073.0,121.0065,121.2854,120.9615,121.0065,63073.0
2021-05-27 11:50:00,134.51,134.89,134.51,134.78,63526.0,121.0065,121.3483,121.0065,121.2494,63526.0
2021-05-27 12:00:00,134.74,134.78,134.54,134.67,34134.0,121.2134,121.2494,121.0335,121.1504,34134.0
2021-05-27 12:10:00,134.71,134.94,134.53,134.94,60003.0,121.1864,121.3933,121.0245,121.3933,60003.0
2021-05-27 12:20:00,134.96,135.22,134.96,135.13,10478.0,121.4113,121.6452,121.4113,121.5642,10478.0
2021-05-27 12:30:00,135.11,135.56,135.11,135.55,15146.0,121.5462,121.9511,121.5462,121.9421,15146.0
2021-05-27 12:40:00,135.53,135.58,135.35,135.41,14106.0,121.9241,121.9691,121.7622,121.8161,14106.0
2021-05-27 12:50:00,135.43,135.5,135.26,135.44,21218.0,121.8341,121.8971,121.6812,121.8431,21218.0
2021-05-27 13:00:00,135.48,135.75,135.48,135.7,18789.0,121.8791,122.122,121.8791,122.077,18789.0
2021-05-27 13:10:00,135.74,135.76,135.59,135.64,17692.0,122.113,122.131,121.9781,122.023,17692.0
2021-05-27 13:20:00,135.61,135.75,135.55,135.72,12919.0,121.9961,122.122,121.9421,122.095,12919.0
2021-05-27 13:30:00,135.74,135.78,135.56,135.75,13761.0,122.113,122.149,121.9511,122.122,13761.0
2021-05-27 13:40:00,135.75,135.96,135.7,135.96,18737.0,122.122,122.3109,122.077,122.3109,18737.0
2021-05-27 13:50:00,135.92,135.96,135.67,135.77,24243.0,122.2749,122.3109,122.05,122.14,24243.0
2021-05-27 14:00:00,135.77,135.79,135.68,135.72,35027.0,122.14,122.158,122.059,122.095,35027.0
2021-05-27 14:10:00,135.73,135.85,135.66,135.81,35595.0,122.104,122.212,122.041,122.176,35595.0
2021-05-27 14:20:00,135.84,135.85,135.71,135.83,29528.0,122.203,122.212,122.086,122.194,29528.0
2021-05-27 14:30:00,135.84,135.84,135.61,135.67,21660.0,122.203,122.203,121.9961,122.05,21660.0
2021-05-27 14:40:00,135.7,135.8,135.62,135.72,22229.0,122.077,122.167,122.005,122.095,22229.0
2021-05-27 14:50:00,135.73,135.76,135.62,135.63,30180.0,122.104,122.131,122.005,122.014,30180.0
2021-05-27 15:00:00,135.61,135.71,135.56,135.62,24739.0,121.9961,122.086,121.9511,122.005,24739.0
2021-05-27 15:10:00,135.6,135.77,135.6,135.71,46124.0,121.9871,122.14,121.9871,122.086,46124.0
2021-05-27 15:20:00,135.69,135.88,135.67,135.75,61572.0,122.068,122.2389,122.05,122.122,61572.0
2021-05-27 15:30:00,135.75,135.87,135.7,135.74,80125.0,122.122,122.23,122.077,122.113,80125.0
2021-05-27 15:40:00,135.74,135.99,135.74,135.87,97487.0,122.113,122.3379,122.113,122.23,97487.0
2021-05-27 15:50:00,135.88,136.51,135.82,136.28,238549.0,122.2389,122.8057,122.185,122.5988,238549.0
2021-05-28 09:30:00,137.17,137.61,136.03,136.25,75641.0,123.3994,123.7953,122.3739,122.5718,75641.0
2021-05-28 09:40:00,136.29,136.45,136.06,136.16,26245.0,122.6078,122.7517,122.4009,122.4908,26245.0
2021-05-28 09:50:00,136.17,136.44,136.06,136.44,25184.0,122.4998,122.7427,122.4009,122.7427,25184.0
2021-05-28 10:00:00,136.35,136.46,135.86,135.91,30764.0,122.6618,122.7607,122.221,122.2659,30764.0
2021-05-28 10:10:00,135.94,136.01,135.77,135.84,33908.0,122.2929,122.3559,122.14,122.203,33908.0
2021-05-28 10:20:00,135.8,135.96,135.74,135.79,21577.0,122.167,122.3109,122.113,122.158,21577.0
2021-05-28 10:30:00,135.82,135.96,135.71,135.72,10831.0,122.185,122.3109,122.086,122.095,10831.0
2021-05-28 10:40:00,135.7,135.97,135.7,135.87,29600.0,122.077,122.3199,122.077,122.23,29600.0
2021-05-28 10:50:00,135.88,135.97,135.73,135.97,18933.0,122.2389,122.3199,122.104,122.3199,18933.0
2021-05-28 11:00:00,135.93,135.98,135.83,135.88,20333.0,122.2839,122.3289,122.194,122.2389,20333.0
2021-05-28 11:10:00,135.86,136.02,135.83,135.94,38393.0,122.221,122.3649,122.194,122.2929,38393.0
2021-05-28 11:20:00,135.92,136.12,135.88,136.07,31143.0,122.2749,122.4549,122.2389,122.4099,31143.0
2021-05-28 11:30:00,136.08,136.14,136.02,136.1,26030.0,122.4189,122.4728,122.3649,122.4369,26030.0
2021-05-28 11:40:00,136.08,136.12,135.98,136.03,19498.0,122.4189,122.4549,122.3289,122.3739,19498.0
2021-05-28 11:50:00,136.03,136.11,136.0,136.03,21715.0,122.3739,122.4459,122.3469,122.3739,21715.0
2021-05-28 12:00:00,136.04,136.12,136.04,136.09,27493.0,122.3829,122.4549,122.3829,122.4279,27493.0
2021-05-28 12:10:00,136.1,136.12,136.03,136.12,23689.0,122.4369,122.4549,122.3739,122.4549,23689.0
2021-05-28 12:20:00,136.12,136.25,136.1,136.23,26370.0,122.4549,122.5718,122.4369,122.5538,26370.0
2021-05-28 12:30:00,136.19,136.23,136.09,136.15,13143.0,122.5178,122.5538,122.4279,122.4818,13143.0
2021-05-28 12:40:00,136.15,136.17,136.05,136.06,17614.0,122.4818,122.4998,122.3919,122.4009,17614.0
2021-05-28 12:50:00,136.08,136.08,135.9,135.9,12921.0,122.4189,122.4189,122.2569,122.2569,12921.0
2021-05-28 13:00:00,135.9,136.02,135.84,135.98,18029.0,122.2569,122.3649,122.203,122.3289,18029.0
2021-05-28 13:10:00,136.0,136.05,135.89,136.05,21795.0,122.3469,122.3919,122.2479,122.3919,21795.0
2021-05-28 13:20:00,136.03,136.29,136.01,136.28,27068.0,122.3739,122.6078,122.3559,122.5988,27068.0
2021-05-28 13:30:00,136.27,136.27,136.07,136.18,31579.0,122.5898,122.5898,122.4099,122.5088,31579.0
2021-05-28 13:40:00,136.19,136.29,136.1,136.22,25440.0,122.5178,122.6078,122.4369,122.5448,25440.0
2021-05-28 13:50:00,136.21,136.24,136.16,136.2,24854.0,122.5358,122.5628,122.4908,122.5268,24854.0
2021-05-28 14:00:00,136.19,136.31,136.13,136.13,17107.0,122.5178,122.6258,122.4638,122.4638,17107.0
2021-05-28 14:10:00,136.12,136.21,136.07,136.2,21077.0,122.4549,122.5358,122.4099,122.5268,21077.0
2021-05-28 14:20:00,136.22,136.25,136.1,136.17,26209.0,122.5448,122.5718,122.4369,122.4998,26209.0
2021-05-28 14:30:00,136.19,136.19,136.11,136.17,24125.0,122.5178,122.5178,122.4459,122.4998,24125.0
2021-05-28 14:40:00,136.18,136.3,136.17,136.28,15752.0,122.5088,122.6168,122.4998,122.5988,15752.0
2021-05-28 14:50:00,136.29,136.39,136.23,136.33,13744.0,122.6078,122.6977,122.5538,122.6438,13744.0
2021-05-28 15:00:00,136.29,136.47,136.29,136.4,21021.0,122.6078,122.7697,122.6078,122.7067,21021.0
2021-05-28 15:10:00,136.42,136.6,136.42,136.55,14616.0,122.7247,122.8867,122.7247,122.8417,14616.0
2021-05-28 15:20:00,136.56,136.69,136.49,136.64,16542.0,122.8507,122.9676,122.7877,122.9227,16542.0
2021-05-28 15:30:00,136.62,136.88,136.6,136.8,27191.0,122.9047,123.1386,122.8867,123.0666,27191.0
2021-05-28 15:40:00,136.81,136.96,136.66,136.91,33701.0,123.0756,123.2105,122.9406,123.1655,33701.0
2021-05-28 15:50:00,136.93,136.94,136.53,136.62,170308.0,123.1835,123.1925,122.8237,122.9047,170308.0
2021-06-01 09:30:00,137.58,138.52,137.38,137.93,66482.0,123.7683,124.6139,123.5884,124.0831,66482.0
2021-06-01 09:40:00,137.9,137.94,137.41,137.81,25723.0,124.0562,124.0921,123.6154,123.9752,25723.0
2021-06-01 09:50:00,137.84,138.55,137.83,138.3,30609.0,124.0022,124.6409,123.9932,124.416,30609.0
2021-06-01 10:00:00,138.25,138.53,138.16,138.19,29777.0,124.371,124.6229,124.2901,124.317,29777.0
2021-06-01 10:10:00,138.16,138.47,138.13,138.47,21019.0,124.2901,124.5689,124.2631,124.5689,21019.0
2021-06-01 10:20:00,138.54,138.68,138.5,138.68,17654.0,124.6319,124.7579,124.5959,124.7579,17654.0
2021-06-01 10:30:00,138.69,138.69,138.35,138.53,22097.0,124.7669,124.7669,124.461,124.6229,22097.0
2021-06-01 10:40:00,138.54,138.76,138.54,138.68,16039.0,124.6319,124.8298,124.6319,124.7579,16039.0
2021-06-01 10:50:00,138.68,139.21,138.66,139.19,24067.0,124.7579,125.2346,124.7399,125.2167,24067.0
2021-06-01 11:00:00,139.22,139.3,139.04,139.14,17064.0,125.2436,125.3156,125.0817,125.1717,17064.0
2021-06-01 11:10:00,139.16,139.44,139.12,139.19,22360.0,125.1897,125.4416,125.1537,125.2167,22360.0
2021-06-01 11:20:00,139.16,139.27,139.05,139.08,14683.0,125.1897,125.2886,125.0907,125.1177,14683.0
2021-06-01 11:30:00,139.09,139.21,138.97,139.16,12819.0,125.1267,125.2346,125.0187,125.1897,12819.0
2021-06-01 11:40:00,139.19,139.25,138.96,139.03,14790.0,125.2167,125.2706,125.0097,125.0727,14790.0
2021-06-01 11:50:00,139.0,139.12,138.94,139.05,22997.0,125.0457,125.1537,124.9918,125.0907,22997.0
2021-06-01 12:00:00,139.01,139.01,138.8,138.94,12177.0,125.0547,125.0547,124.8658,124.9918,12177.0
2021-06-01 12:10:00,138.94,138.95,138.48,138.51,14733.0,124.9918,125.0007,124.5779,124.6049,14733.0
2021-06-01 12:20:00,138.51,138.56,138.33,138.34,8248.0,124.6049,124.6499,124.443,124.452,8248.0
2021-06-01 12:30:00,138.36,138.44,138.29,138.43,11080.0,124.47,124.5419,124.407,124.533,11080.0
2021-06-01 12:40:00,138.4,138.45,138.27,138.34,18675.0,124.506,124.5509,124.389,124.452,18675.0
2021-06-01 12:50:00,138.36,138.37,138.15,138.15,6731.0,124.47,124.479,124.2811,124.2811,6731.0
2021-06-01 13:00:00,138.17,138.21,137.9,137.98,15679.0,124.2991,124.335,124.0562,124.1281,15679.0
2021-06-01 13:10:00,137.97,137.97,137.82,137.83,12079.0,124.1191,124.1191,123.9842,123.9932,12079.0
2021-06-01 13:20:00,137.8,137.88,137.71,137.77,11674.0,123.9662,124.0382,123.8852,123.9392,11674.0
2021-06-01 13:30:00,137.75,137.82,137.67,137.76,9718.0,123.9212,123.9842,123.8492,123.9302,9718.0
2021-06-01 13:40:00,137.77,137.85,137.72,137.8,10101.0,123.9392,124.0112,123.8942,123.9662,10101.0
2021-06-01 13:50:00,137.81,137.93,137.77,137.93,7608.0,123.9752,124.0831,123.9392,124.0831,7608.0
2021-06-01 14:00:00,137.91,138.0,137.8,137.8,12113.0,124.0652,124.1461,123.9662,123.9662,12113.0
2021-06-01 14:10:00,137.83,137.93,137.77,137.9,8272.0,123.9932,124.0831,123.9392,124.0562,8272.0
2021-06-01 14:20:00,137.91,138.1,137.9,138.08,14276.0,124.0652,124.2361,124.0562,124.2181,14276.0
2021-06-01 14:30:00,138.12,138.19,138.05,138.13,15478.0,124.2541,124.317,124.1911,124.2631,15478.0
2021-06-01 14:40:00,138.09,138.15,138.02,138.05,5257.0,124.2271,124.2811,124.1641,124.1911,5257.0
2021-06-01 14:50:00,138.05,138.29,138.05,138.29,7765.0,124.1911,124.407,124.1911,124.407,7765.0
2021-06-01 15:00:00,138.29,138.35,138.19,138.22,13204.0,124.407,124.461,124.317,124.344,13204.0
2021-06-01 15:10:00,138.2,138.22,138.11,138.15,10786.0,124.326,124.344,124.2451,124.2811,10786.0
2021-06-01 15:20:00,138.16,138.29,138.12,138.13,18676.0,124.2901,124.407,124.2541,124.2631,18676.0
2021-06-01 15:30:00,138.11,138.12,137.98,138.04,25071.0,124.2451,124.2541,124.1281,124.1821,25071.0
2021-06-01 15:40:00,138.04,138.24,138.01,138.13,28031.0,124.1821,124.362,124.1551,124.2631,28031.0
2021-06-01 15:50:00,138.18,138.45,137.97,138.02,160249.0,124.308,124.5509,124.1191,124.1641,160249.0
2021-06-02 09:30:00,138.67,138.92,137.3,137.57,63897.0,124.7489,124.9738,123.5164,123.7593,63897.0
2021-06-02 09:40:00,137.57,137.76,137.38,137.4,25164.0,123.7593,123.9302,123.5884,123.6064,25164.0
2021-06-02 09:50:00,137.37,137.96,137.36,137.91,31272.0,123.5794,124.1101,123.5704,124.0652,31272.0
2021-06-02 10:00:00,137.94,138.13,137.87,138.07,40392.0,124.0921,124.2631,124.0292,124.2091,40392.0
2021-06-02 10:10:00,138.05,138.38,137.87,137.92,51357.0,124.1911,124.488,124.0292,124.0742,51357.0
2021-06-02 10:20:00,137.91,138.03,137.74,137.76,18365.0,124.0652,124.1731,123.9122,123.9302,18365.0
2021-06-02 10:30:00,137.76,137.89,137.68,137.76,14315.0,123.9302,124.0472,123.8582,123.9302,14315.0
2021-06-02 10:40:00,137.77,137.85,137.61,137.68,17601.0,123.9392,124.0112,123.7953,123.8582,17601.0
2021-06-02 10:50:00,137.67,137.91,137.63,137.79,18147.0,123.8492,124.0652,123.8133,123.9572,18147.0
2021-06-02 11:00:00,137.78,137.86,137.63,137.84,18064.0,123.9482,124.0202,123.8133,124.0022,18064.0
2021-06-02 11:10:00,137.82,137.91,137.68,137.91,15343.0,123.9842,124.0652,123.8582,124.0652,15343.0
2021-06-02 11:20:00,137.93,137.96,137.75,137.8,13117.0,124.0831,124.1101,123.9212,123.9662,13117.0
2021-06-02 11:30:00,137.84,137.9,137.73,137.79,15504.0,124.0022,124.0562,123.9032,123.9572,15504.0
2021-06-02 11:40:00,137.78,137.88,137.74,137.87,10245.0,123.9482,124.0382,123.9122,124.0292,10245.0
2021-06-02 11:50:00,137.87,137.93,137.76,137.8,10383.0,124.0292,124.0831,123.9302,123.9662,10383.0
2021-06-02 12:00:00,137.79,137.81,137.7,137.75,10719.0,123.9572,123.9752,123.8762,123.9212,10719.0
2021-06-02 12:10:00,137.76,137.8,137.73,137.8,7524.0,123.9302,123.9662,123.9032,123.9662,7524.0
2021-06-02 12:20:00,137.81,138.02,137.76,137.98,11183.0,123.9752,124.1641,123.9302,124.1281,11183.0
2021-06-02 12:30:00,137.98,138.0,137.72,137.79,18532.0,124.1281,124.1461,123.8942,123.9572,18532.0
2021-06-02 12:40:00,137.82,137.82,137.63,137.77,11272.0,123.9842,123.9842,123.8133,123.9392,11272.0
2021-06-02 12:50:00,137.76,137.9,137.74,137.84,31719.0,123.9302,124.0562,123.9122,124.0022,31719.0
2021-06-02 13:00:00,137.88,137.96,137.72,137.86,12851.0,124.0382,124.1101,123.8942,124.0202,12851.0
2021-06-02 13:10:00,137.85,137.88,137.69,137.69,10813.0,124.0112,124.0382,123.8672,123.8672,10813.0
2021-06-02 13:20:00,137.68,137.75,137.61,137.75,10987.0,123.8582,123.9212,123.7953,123.9212,10987.0
2021-06-02 13:30:00,137.71,137.83,137.61,137.83,16786.0,123.8852,123.9932,123.7953,123.9932,16786.0
2021-06-02 13:40:00,137.81,137.99,137.74,137.99,18888.0,123.9752,124.1371,123.9122,124.1371,18888.0
2021-06-02 13:50:00,137.98,138.07,137.88,138.03,16316.0,124.1281,124.2091,124.0382,124.1731,16316.0
2021-06-02 14:00:00,138.02,138.08,137.94,137.96,28300.0,124.1641,124.2181,124.0921,124.1101,28300.0
2021-06-02 14:10:00,137.97,138.21,137.97,138.12,16952.0,124.1191,124.335,124.1191,124.2541,16952.0
2021-06-02 14:20:00,138.12,138.16,138.0,138.02,13065.0,124.2541,124.2901,124.1461,124.1641,13065.0
2021-06-02 14:30:00,138.03,138.15,137.99,138.08,14191.0,124.1731,124.2811,124.1371,124.2181,14191.0
2021-06-02 14:40:00,138.07,138.17,138.04,138.1,12125.0,124.2091,124.2991,124.1821,124.2361,12125.0
2021-06-02 14:50:00,138.12,138.16,137.98,138.02,16952.0,124.2541,124.2901,124.1281,124.1641,16952.0
2021-06-02 15:00:00,138.03,138.14,137.99,138.14,9277.0,124.1731,124.2721,124.1371,124.2721,9277.0
2021-06-02 15:10:00,138.12,138.16,138.06,138.09,16934.0,124.2541,124.2901,124.2001,124.2271,16934.0
2021-06-02 15:20:00,138.08,138.08,137.98,138.01,15619.0,124.2181,124.2181,124.1281,124.1551,15619.0
2021-06-02 15:30:00,138.01,138.02,137.85,137.99,29385.0,124.1551,124.1641,124.0112,124.1371,29385.0
2021-06-02 15:40:00,138.0,138.13,137.99,138.13,28124.0,124.1461,124.2631,124.1371,124.2631,28124.0
2021-06-02 15:50:00,138.14,138.24,138.04,138.15,79859.0,124.2721,124.362,124.1821,124.2811,79859.0
2021-06-03 09:30:00,135.5,136.74,135.49,135.88,80152.0,122.6217,123.7439,122.6127,122.9656,80152.0
2021-06-03 09:40:00,135.86,136.09,135.64,136.05,25121.0,122.9475,123.1556,122.7484,123.1194,25121.0
2021-06-03 09:50:00,136.11,136.61,136.04,136.42,22409.0,123.1737,123.6262,123.1104,123.4543,22409.0
2021-06-03 10:00:00,136.36,136.39,136.07,136.08,31889.0,123.4,123.4271,123.1375,123.1466,31889.0
2021-06-03 10:10:00,136.05,136.13,135.92,136.03,14707.0,123.1194,123.1918,123.0018,123.1013,14707.0
2021-06-03 10:20:00,136.05,136.07,135.7,135.77,18806.0,123.1194,123.1375,122.8027,122.8661,18806.0
2021-06-03 10:30:00,135.77,135.81,135.53,135.62,18585.0,122.8661,122.9023,122.6489,122.7303,18585.0
2021-06-03 10:40:00,135.58,135.89,135.55,135.86,28122.0,122.6941,122.9746,122.667,122.9475,28122.0
2021-06-03 10:50:00,135.83,136.05,135.82,135.93,27127.0,122.9204,123.1194,122.9113,123.0108,27127.0
2021-06-03 11:00:00,135.89,136.46,135.83,136.43,39629.0,122.9746,123.4905,122.9204,123.4633,39629.0
2021-06-03 11:10:00,136.43,136.71,136.4,136.71,19200.0,123.4633,123.7167,123.4362,123.7167,19200.0
2021-06-03 11:20:00,136.69,137.03,136.65,136.93,18081.0,123.6986,124.0063,123.6624,123.9158,18081.0
2021-06-03 11:30:00,136.89,137.03,136.72,136.73,18989.0,123.8796,124.0063,123.7258,123.7348,18989.0
2021-06-03 11:40:00,136.74,137.04,136.73,136.77,11903.0,123.7439,124.0153,123.7348,123.771,11903.0
2021-06-03 11:50:00,136.73,137.05,136.73,136.82,11998.0,123.7348,124.0244,123.7348,123.8163,11998.0
2021-06-03 12:00:00,136.82,136.92,136.77,136.79,12924.0,123.8163,123.9068,123.771,123.7891,12924.0
2021-06-03 12:10:00,136.81,136.88,136.71,136.83,12773.0,123.8072,123.8706,123.7167,123.8253,12773.0
2021-06-03 12:20:00,136.8,136.83,136.65,136.75,8876.0,123.7982,123.8253,123.6624,123.7529,8876.0
2021-06-03 12:30:00,136.71,136.9,136.67,136.86,10057.0,123.7167,123.8887,123.6805,123.8525,10057.0
2021-06-03 12:40:00,136.89,136.97,136.81,136.83,9714.0,123.8796,123.952,123.8072,123.8253,9714.0
2021-06-03 12:50:00,136.82,136.83,136.69,136.7,12789.0,123.8163,123.8253,123.6986,123.7077,12789.0
2021-06-03 13:00:00,136.71,136.76,136.55,136.67,12458.0,123.7167,123.762,123.5719,123.6805,12458.0
2021-06-03 13:10:00,136.66,136.7,136.49,136.59,9089.0,123.6715,123.7077,123.5176,123.6081,9089.0
2021-06-03 13:20:00,136.6,136.81,136.55,136.69,10807.0,123.6172,123.8072,123.5719,123.6986,10807.0
2021-06-03 13:30:00,136.66,136.72,136.6,136.67,9332.0,123.6715,123.7258,123.6172,123.6805,9332.0
2021-06-03 13:40:00,136.66,136.69,136.57,136.69,10211.0,123.6715,123.6986,123.59,123.6986,10211.0
2021-06-03 13:50:00,136.75,136.76,136.59,136.59,7291.0,123.7529,123.762,123.6081,123.6081,7291.0
2021-06-03 14:00:00,136.57,136.62,136.5,136.56,8954.0,123.59,123.6353,123.5267,123.581,8954.0
2021-06-03 14:10:00,136.53,136.53,136.36,136.39,13638.0,123.5538,123.5538,123.4,123.4271,13638.0
2021-06-03 14:20:00,136.39,136.45,136.36,136.42,10237.0,123.4271,123.4814,123.4,123.4543,10237.0
2021-06-03 14:30:00,136.44,136.53,136.4,136.43,8766.0,123.4724,123.5538,123.4362,123.4633,8766.0
2021-06-03 14:40:00,136.43,136.49,136.4,136.44,7833.0,123.4633,123.5176,123.4362,123.4724,7833.0
2021-06-03 14:50:00,136.43,136.45,136.34,136.42,17797.0,123.4633,123.4814,123.3819,123.4543,17797.0
2021-06-03 15:00:00,136.42,136.43,136.33,136.36,9321.0,123.4543,123.4633,123.3728,123.4,9321.0
2021-06-03 15:10:00,136.36,136.48,136.3,136.44,12886.0,123.4,123.5086,123.3457,123.4724,12886.0
2021-06-03 15:20:00,136.42,136.51,136.37,136.41,18972.0,123.4543,123.5357,123.409,123.4452,18972.0
2021-06-03 15:30:00,136.43,136.56,136.34,136.54,29891.0,123.4633,123.581,123.3819,123.5629,29891.0
2021-06-03 15:40:00,136.52,136.73,136.49,136.65,35796.0,123.5448,123.7348,123.5176,123.6624,35796.0
2021-06-03 15:50:00,136.66,136.71,136.19,136.3,185930.0,123.6715,123.7167,123.2461,123.3457,185930.0
2021-06-04 09:30:00,136.01,136.57,136.01,136.03,37733.0,123.0832,123.59,123.0832,123.1013,37733.0
2021-06-04 09:40:00,136.05,136.15,135.37,135.37,26639.0,123.1194,123.2099,122.5041,122.5041,26639.0
2021-06-04 09:50:00,135.4,135.69,135.2,135.69,20098.0,122.5312,122.7937,122.3502,122.7937,20098.0
2021-06-04 10:00:00,135.56,135.62,135.03,135.16,23907.0,122.676,122.7303,122.1964,122.314,23907.0
2021-06-04 10:10:00,135.15,135.28,134.9,134.94,19700.0,122.305,122.4226,122.0787,122.1149,19700.0
2021-06-04 10:20:00,134.96,135.07,134.86,134.87,22826.0,122.133,122.2326,122.0425,122.0516,22826.0
2021-06-04 10:30:00,134.83,135.31,134.82,135.25,14330.0,122.0154,122.4498,122.0063,122.3955,14330.0
2021-06-04 10:40:00,135.26,135.46,135.19,135.37,15934.0,122.4045,122.5855,122.3412,122.5041,15934.0
2021-06-04 10:50:00,135.3,135.54,135.28,135.41,10964.0,122.4407,122.6579,122.4226,122.5403,10964.0
2021-06-04 11:00:00,135.43,135.57,135.4,135.42,12593.0,122.5584,122.6851,122.5312,122.5493,12593.0
2021-06-04 11:10:00,135.41,135.45,135.29,135.31,12652.0,122.5403,122.5765,122.4317,122.4498,12652.0
2021-06-04 11:20:00,135.3,135.35,135.08,135.25,28303.0,122.4407,122.486,122.2416,122.3955,28303.0
2021-06-04 11:30:00,135.23,135.31,135.05,135.08,11193.0,122.3774,122.4498,122.2145,122.2416,11193.0
2021-06-04 11:40:00,135.08,135.11,134.96,134.99,7343.0,122.2416,122.2688,122.133,122.1602,7343.0
2021-06-04 11:50:00,134.93,135.02,134.82,134.84,13505.0,122.1059,122.1873,122.0063,122.0244,13505.0
2021-06-04 12:00:00,134.8,134.98,134.79,134.95,12310.0,121.9882,122.1511,121.9792,122.124,12310.0
2021-06-04 12:10:00,134.93,135.0,134.92,134.93,6037.0,122.1059,122.1692,122.0968,122.1059,6037.0
2021-06-04 12:20:00,134.92,135.0,134.9,135.0,7296.0,122.0968,122.1692,122.0787,122.1692,7296.0
2021-06-04 12:30:00,134.97,135.24,134.97,135.13,7308.0,122.1421,122.3864,122.1421,122.2869,7308.0
2021-06-04 12:40:00,135.14,135.27,135.13,135.2,8749.0,122.2959,122.4136,122.2869,122.3502,8749.0
2021-06-04 12:50:00,135.21,135.42,135.21,135.4,12794.0,122.3593,122.5493,122.3593,122.5312,12794.0
2021-06-04 13:00:00,135.4,135.54,135.39,135.46,9422.0,122.5312,122.6579,122.5222,122.5855,9422.0
2021-06-04 13:10:00,135.46,135.52,135.42,135.44,8614.0,122.5855,122.6398,122.5493,122.5674,8614.0
2021-06-04 13:20:00,135.44,135.44,135.37,135.39,7646.0,122.5674,122.5674,122.5041,122.5222,7646.0
2021-06-04 13:30:00,135.4,135.53,135.37,135.49,9269.0,122.5312,122.6489,122.5041,122.6127,9269.0
2021-06-04 13:40:00,135.49,135.59,135.49,135.55,11276.0,122.6127,122.7032,122.6127,122.667,11276.0
2021-06-04 13:50:00,135.55,135.59,135.47,135.51,5782.0,122.667,122.7032,122.5946,122.6308,5782.0
2021-06-04 14:00:00,135.51,135.65,135.47,135.65,8488.0,122.6308,122.7575,122.5946,122.7575,8488.0
2021-06-04 14:10:00,135.64,135.7,135.62,135.64,9604.0,122.7484,122.8027,122.7303,122.7484,9604.0
2021-06-04 14:20:00,135.66,135.78,135.66,135.75,11800.0,122.7665,122.8751,122.7665,122.848,11800.0
2021-06-04 14:30:00,135.73,135.96,135.66,135.95,9780.0,122.8299,123.038,122.7665,123.0289,9780.0
2021-06-04 14:40:00,135.94,136.0,135.87,135.89,10212.0,123.0199,123.0742,122.9565,122.9746,10212.0
2021-06-04 14:50:00,135.9,135.99,135.85,135.97,16279.0,122.9837,123.0651,122.9385,123.047,16279.0
2021-06-04 15:00:00,135.97,135.98,135.88,135.9,10686.0,123.047,123.0561,122.9656,122.9837,10686.0
2021-06-04 15:10:00,135.92,135.96,135.9,135.95,8765.0,123.0018,123.038,122.9837,123.0289,8765.0
2021-06-04 15:20:00,135.96,136.06,135.94,136.06,13419.0,123.038,123.1285,123.0199,123.1285,13419.0
2021-06-04 15:30:00,136.06,136.18,136.02,136.12,25219.0,123.1285,123.2371,123.0923,123.1828,25219.0
2021-06-04 15:40:00,136.13,136.33,136.09,136.32,55009.0,123.1918,123.3728,123.1556,123.3638,55009.0
2021-06-04 15:50:00,136.34,136.55,136.15,136.25,94118.0,123.3819,123.5719,123.2099,123.3004,94118.0
2021-06-07 09:30:00,136.33,136.48,135.78,135.9,41288.0,123.3728,123.5086,122.8751,122.9837,41288.0
2021-06-07 09:40:00,135.93,135.96,135.52,135.56,17871.0,123.0108,123.038,122.6398,122.676,17871.0
2021-06-07 09:50:00,135.56,135.81,135.45,135.57,20065.0,122.676,122.9023,122.5765,122.6851,20065.0
2021-06-07 10:00:00,135.58,135.6,135.41,135.52,20734.0,122.6941,122.7122,122.5403,122.6398,20734.0
2021-06-07 10:10:00,135.56,135.77,135.56,135.67,9756.0,122.676,122.8661,122.676,122.7756,9756.0
2021-06-07 10:20:00,135.66,135.71,135.21,135.23,26014.0,122.7665,122.8118,122.3593,122.3774,26014.0
2021-06-07 10:30:00,135.1,135.28,135.03,135.03,16304.0,122.2597,122.4226,122.1964,122.1964,16304.0
2021-06-07 10:40:00,135.1,135.24,135.0,135.08,19890.0,122.2597,122.3864,122.1692,122.2416,19890.0
2021-06-07 10:50:00,135.03,135.04,134.57,134.74,22335.0,122.1964,122.2054,121.7801,121.9339,22335.0
2021-06-07 11:00:00,134.76,135.05,134.76,134.8,34344.0,121.952,122.2145,121.952,121.9882,34344.0
2021-06-07 11:10:00,134.82,134.86,134.55,134.55,16715.0,122.0063,122.0425,121.762,121.762,16715.0
2021-06-07 11:20:00,134.57,134.69,134.46,134.67,10185.0,121.7801,121.8887,121.6806,121.8706,10185.0
2021-06-07 11:30:00,134.65,134.65,134.53,134.53,6831.0,121.8525,121.8525,121.7439,121.7439,6831.0
2021-06-07 11:40:00,134.54,134.69,134.54,134.58,10201.0,121.753,121.8887,121.753,121.7892,10201.0
2021-06-07 11:50:00,134.55,134.68,134.5,134.68,9604.0,121.762,121.8797,121.7168,121.8797,9604.0
2021-06-07 12:00:00,134.64,134.67,134.58,134.62,9620.0,121.8435,121.8706,121.7892,121.8254,9620.0
2021-06-07 12:10:00,134.63,134.74,134.6,134.66,15035.0,121.8344,121.9339,121.8073,121.8616,15035.0
2021-06-07 12:20:00,134.66,134.69,134.5,134.61,9665.0,121.8616,121.8887,121.7168,121.8163,9665.0
2021-06-07 12:30:00,134.59,134.62,134.55,134.6,5266.0,121.7982,121.8254,121.762,121.8073,5266.0
2021-06-07 12:40:00,134.59,134.64,134.53,134.64,13872.0,121.7982,121.8435,121.7439,121.8435,13872.0
2021-06-07 12:50:00,134.65,134.88,134.64,134.81,12002.0,121.8525,122.0606,121.8435,121.9973,12002.0
2021-06-07 13:00:00,134.81,135.02,134.77,135.02,10014.0,121.9973,122.1873,121.9611,122.1873,10014.0
2021-06-07 13:10:00,135.0,135.12,134.95,135.02,15237.0,122.1692,122.2778,122.124,122.1873,15237.0
2021-06-07 13:20:00,135.03,135.14,134.98,135.02,9824.0,122.1964,122.2959,122.1511,122.1873,9824.0
2021-06-07 13:30:00,135.03,135.11,134.95,134.98,5792.0,122.1964,122.2688,122.124,122.1511,5792.0
2021-06-07 13:40:00,134.96,135.01,134.85,134.92,10349.0,122.133,122.1783,122.0335,122.0968,10349.0
2021-06-07 13:50:00,134.93,134.97,134.87,134.97,7945.0,122.1059,122.1421,122.0516,122.1421,7945.0
2021-06-07 14:00:00,134.93,134.93,134.69,134.88,10779.0,122.1059,122.1059,121.8887,122.0606,10779.0
2021-06-07 14:10:00,134.87,134.89,134.8,134.84,6646.0,122.0516,122.0697,121.9882,122.0244,6646.0
2021-06-07 14:20:00,134.8,134.83,134.72,134.74,7248.0,121.9882,122.0154,121.9158,121.9339,7248.0
2021-06-07 14:30:00,134.75,134.86,134.68,134.85,10460.0,121.943,122.0425,121.8797,122.0335,10460.0
2021-06-07 14:40:00,134.83,134.87,134.7,134.77,10008.0,122.0154,122.0516,121.8977,121.9611,10008.0
2021-06-07 14:50:00,134.77,134.87,134.75,134.76,9926.0,121.9611,122.0516,121.943,121.952,9926.0
2021-06-07 15:00:00,134.77,134.81,134.72,134.74,9479.0,121.9611,121.9973,121.9158,121.9339,9479.0
2021-06-07 15:10:00,134.74,134.74,134.59,134.63,11552.0,121.9339,121.9339,121.7982,121.8344,11552.0
2021-06-07 15:20:00,134.65,134.72,134.56,134.71,16968.0,121.8525,121.9158,121.7711,121.9068,16968.0
2021-06-07 15:30:00,134.7,134.76,134.65,134.69,17177.0,121.8977,121.952,121.8525,121.8887,17177.0
2021-06-07 15:40:00,134.69,134.81,134.54,134.57,39839.0,121.8887,121.9973,121.753,121.7801,39839.0
2021-06-07 15:50:00,134.58,134.8,134.45,134.5,249598.0,121.7892,121.9882,121.6715,121.7168,249598.0
2021-06-08 09:30:00,134.05,134.55,133.77,134.08,71569.0,121.3095,121.762,121.0561,121.3367,71569.0
2021-06-08 09:40:00,134.02,134.06,133.55,133.74,23378.0,121.2824,121.3186,120.857,121.029,23378.0
2021-06-08 09:50:00,133.7,133.78,133.44,133.64,29709.0,120.9928,121.0652,120.7575,120.9385,29709.0
2021-06-08 10:00:00,133.74,133.84,133.47,133.54,17915.0,121.029,121.1195,120.7847,120.848,17915.0
2021-06-08 10:10:00,133.59,133.65,133.47,133.61,17587.0,120.8932,120.9475,120.7847,120.9113,17587.0
2021-06-08 10:20:00,133.63,133.81,133.55,133.67,14323.0,120.9294,121.0923,120.857,120.9656,14323.0
2021-06-08 10:30:00,133.74,133.86,133.66,133.77,14776.0,121.029,121.1376,120.9566,121.0561,14776.0
2021-06-08 10:40:00,133.78,134.0,133.78,133.94,14410.0,121.0652,121.2643,121.0652,121.21,14410.0
2021-06-08 10:50:00,133.97,134.16,133.94,134.01,25019.0,121.2371,121.4091,121.21,121.2733,25019.0
2021-06-08 11:00:00,134.07,134.21,134.06,134.14,13871.0,121.3276,121.4543,121.3186,121.391,13871.0
2021-06-08 11:10:00,134.13,134.21,134.07,134.08,9620.0,121.3819,121.4543,121.3276,121.3367,9620.0
2021-06-08 11:20:00,134.07,134.27,134.02,134.27,12801.0,121.3276,121.5086,121.2824,121.5086,12801.0
2021-06-08 11:30:00,134.24,134.44,134.23,134.44,8238.0,121.4815,121.6625,121.4724,121.6625,8238.0
2021-06-08 11:40:00,134.42,134.77,134.4,134.65,15633.0,121.6444,121.9611,121.6263,121.8525,15633.0
2021-06-08 11:50:00,134.65,134.76,134.64,134.7,11518.0,121.8525,121.952,121.8435,121.8977,11518.0
2021-06-08 12:00:00,134.73,134.99,134.71,134.98,12676.0,121.9249,122.1602,121.9068,122.1511,12676.0
2021-06-08 12:10:00,134.98,134.98,134.77,134.8,12732.0,122.1511,122.1511,121.9611,121.9882,12732.0
2021-06-08 12:20:00,134.81,134.93,134.75,134.85,9312.0,121.9973,122.1059,121.943,122.0335,9312.0
2021-06-08 12:30:00,134.83,134.87,134.66,134.7,11581.0,122.0154,122.0516,121.8616,121.8977,11581.0
2021-06-08 12:40:00,134.72,134.73,134.56,134.72,9961.0,121.9158,121.9249,121.7711,121.9158,9961.0
2021-06-08 12:50:00,134.75,134.75,134.54,134.59,9397.0,121.943,121.943,121.753,121.7982,9397.0
2021-06-08 13:00:00,134.6,134.69,134.57,134.67,7916.0,121.8073,121.8887,121.7801,121.8706,7916.0
2021-06-08 13:10:00,134.68,134.68,134.56,134.59,10090.0,121.8797,121.8797,121.7711,121.7982,10090.0
2021-06-08 13:20:00,134.61,134.64,134.51,134.51,13000.0,121.8163,121.8435,121.7258,121.7258,13000.0
2021-06-08 13:30:00,134.52,134.63,134.5,134.58,11072.0,121.7349,121.8344,121.7168,121.7892,11072.0
2021-06-08 13:40:00,134.58,134.62,134.53,134.6,13369.0,121.7892,121.8254,121.7439,121.8073,13369.0
2021-06-08 13:50:00,134.59,134.64,134.52,134.55,5786.0,121.7982,121.8435,121.7349,121.762,5786.0
2021-06-08 14:00:00,134.54,134.59,134.48,134.5,7815.0,121.753,121.7982,121.6987,121.7168,7815.0
2021-06-08 14:10:00,134.5,134.57,134.48,134.51,13140.0,121.7168,121.7801,121.6987,121.7258,13140.0
2021-06-08 14:20:00,134.51,134.69,134.51,134.69,7239.0,121.7258,121.8887,121.7258,121.8887,7239.0
2021-06-08 14:30:00,134.69,134.73,134.64,134.67,17869.0,121.8887,121.9249,121.8435,121.8706,17869.0
2021-06-08 14:40:00,134.66,134.73,134.58,134.61,9547.0,121.8616,121.9249,121.7892,121.8163,9547.0
2021-06-08 14:50:00,134.57,134.7,134.56,134.67,7197.0,121.7801,121.8977,121.7711,121.8706,7197.0
2021-06-08 15:00:00,134.68,134.75,134.65,134.72,10020.0,121.8797,121.943,121.8525,121.9158,10020.0
2021-06-08 15:10:00,134.71,134.73,134.62,134.64,9676.0,121.9068,121.9249,121.8254,121.8435,9676.0
2021-06-08 15:20:00,134.63,134.82,134.57,134.81,13551.0,121.8344,122.0063,121.7801,121.9973,13551.0
2021-06-08 15:30:00,134.83,134.84,134.62,134.84,22015.0,122.0154,122.0244,121.8254,122.0244,22015.0
2021-06-08 15:40:00,134.81,134.81,134.7,134.77,30327.0,121.9973,121.9973,121.8977,121.9611,30327.0
2021-06-08 15:50:00,134.8,134.88,134.56,134.58,103372.0,121.9882,122.0606,121.7711,121.7892,103372.0
2021-06-09 09:30:00,134.17,134.23,133.47,133.83,38721.0,121.4181,121.4724,120.7847,121.1104,38721.0
2021-06-09 09:40:00,133.75,133.98,133.67,133.88,14080.0,121.038,121.2462,120.9656,121.1557,14080.0
2021-06-09 09:50:00,133.87,134.25,133.87,133.94,12803.0,121.1466,121.4905,121.1466,121.21,12803.0
2021-06-09 10:00:00,134.06,134.14,133.61,133.63,14307.0,121.3186,121.391,120.9113,120.9294,14307.0
2021-06-09 10:10:00,133.61,133.73,133.53,133.73,13787.0,120.9113,121.0199,120.8389,121.0199,13787.0
2021-06-09 10:20:00,133.74,133.87,133.7,133.84,9234.0,121.029,121.1466,120.9928,121.1195,9234.0
2021-06-09 10:30:00,133.86,134.04,133.81,134.0,8154.0,121.1376,121.3005,121.0923,121.2643,8154.0
2021-06-09 10:40:00,134.01,134.1,133.83,134.09,11377.0,121.2733,121.3548,121.1104,121.3457,11377.0
2021-06-09 10:50:00,134.11,134.14,133.9,134.14,9481.0,121.3638,121.391,121.1738,121.391,9481.0
2021-06-09 11:00:00,134.18,134.3,134.13,134.24,9687.0,121.4272,121.5358,121.3819,121.4815,9687.0
2021-06-09 11:10:00,134.24,134.37,134.24,134.37,7974.0,121.4815,121.5991,121.4815,121.5991,7974.0
2021-06-09 11:20:00,134.38,134.38,134.22,134.29,7314.0,121.6082,121.6082,121.4634,121.5267,7314.0
2021-06-09 11:30:00,134.29,134.3,134.11,134.14,7761.0,121.5267,121.5358,121.3638,121.391,7761.0
2021-06-09 11:40:00,134.15,134.39,134.14,134.31,9860.0,121.4,121.6172,121.391,121.5448,9860.0
2021-06-09 11:50:00,134.29,134.42,134.18,134.24,5734.0,121.5267,121.6444,121.4272,121.4815,5734.0
2021-06-09 12:00:00,134.22,134.26,134.11,134.16,4348.0,121.4634,121.4996,121.3638,121.4091,4348.0
2021-06-09 12:10:00,134.14,134.14,133.98,133.98,9155.0,121.391,121.391,121.2462,121.2462,9155.0
2021-06-09 12:20:00,134.0,134.04,133.91,133.97,5202.0,121.2643,121.3005,121.1828,121.2371,5202.0
2021-06-09 12:30:00,133.94,133.95,133.83,133.84,5935.0,121.21,121.219,121.1104,121.1195,5935.0
2021-06-09 12:40:00,133.85,133.9,133.76,133.79,7835.0,121.1285,121.1738,121.0471,121.0742,7835.0
2021-06-09 12:50:00,133.81,133.81,133.68,133.69,7257.0,121.0923,121.0923,120.9747,120.9837,7257.0
2021-06-09 13:00:00,133.68,133.76,133.66,133.76,5504.0,120.9747,121.0471,120.9566,121.0471,5504.0
2021-06-09 13:10:00,133.76,133.83,133.67,133.81,17296.0,121.0471,121.1104,120.9656,121.0923,17296.0
2021-06-09 13:20:00,133.8,133.8,133.54,133.62,12311.0,121.0833,121.0833,120.848,120.9204,12311.0
2021-06-09 13:30:00,133.59,133.63,133.45,133.52,12984.0,120.8932,120.9294,120.7666,120.8299,12984.0
2021-06-09 13:40:00,133.5,133.54,133.48,133.53,11501.0,120.8118,120.848,120.7937,120.8389,11501.0
2021-06-09 13:50:00,133.48,133.53,133.47,133.49,9081.0,120.7937,120.8389,120.7847,120.8028,9081.0
2021-06-09 14:00:00,133.49,133.57,133.46,133.47,8793.0,120.8028,120.8751,120.7756,120.7847,8793.0
2021-06-09 14:10:00,133.49,133.62,133.41,133.43,12381.0,120.8028,120.9204,120.7304,120.7485,12381.0
2021-06-09 14:20:00,133.43,133.47,133.31,133.43,18379.0,120.7485,120.7847,120.6399,120.7485,18379.0
2021-06-09 14:30:00,133.42,133.56,133.35,133.56,13147.0,120.7394,120.8661,120.6761,120.8661,13147.0
2021-06-09 14:40:00,133.53,133.58,133.45,133.45,33106.0,120.8389,120.8842,120.7666,120.7666,33106.0
2021-06-09 14:50:00,133.46,133.54,133.35,133.36,36566.0,120.7756,120.848,120.6761,120.6851,36566.0
2021-06-09 15:00:00,133.35,133.37,133.26,133.26,16455.0,120.6761,120.6942,120.5946,120.5946,16455.0
2021-06-09 15:10:00,133.27,133.33,133.17,133.22,22240.0,120.6037,120.658,120.5132,120.5584,22240.0
2021-06-09 15:20:00,133.22,133.25,133.02,133.03,36465.0,120.5584,120.5856,120.3774,120.3865,36465.0
2021-06-09 15:30:00,133.03,133.18,133.03,133.08,36200.0,120.3865,120.5222,120.3865,120.4317,36200.0
2021-06-09 15:40:00,133.09,133.14,133.07,133.11,63279.0,120.4408,120.486,120.4227,120.4589,63279.0
2021-06-09 15:50:00,133.1,133.18,132.98,133.0,98563.0,120.4498,120.5222,120.3412,120.3593,98563.0
2021-06-10 09:30:00,133.5,134.26,133.5,133.7,43776.0,120.8118,121.4996,120.8118,120.9928,43776.0
2021-06-10 09:40:00,133.7,133.77,133.3,133.37,11496.0,120.9928,121.0561,120.6308,120.6942,11496.0
2021-06-10 09:50:00,133.35,133.39,133.09,133.34,11256.0,120.6761,120.7123,120.4408,120.667,11256.0
2021-06-10 10:00:00,133.37,133.38,132.89,132.99,29523.0,120.6942,120.7032,120.2598,120.3503,29523.0
2021-06-10 10:10:00,132.98,133.04,132.82,132.83,14080.0,120.3412,120.3955,120.1964,120.2055,14080.0
2021-06-10 10:20:00,132.84,132.96,132.71,132.83,15065.0,120.2145,120.3231,120.0969,120.2055,15065.0
2021-06-10 10:30:00,132.87,132.88,132.74,132.75,18887.0,120.2417,120.2507,120.124,120.1331,18887.0
2021-06-10 10:40:00,132.73,132.79,132.57,132.68,21869.0,120.115,120.1693,119.9702,120.0697,21869.0
2021-06-10 10:50:00,132.7,132.76,132.33,132.57,16110.0,120.0878,120.1421,119.753,119.9702,16110.0
2021-06-10 11:00:00,132.6,132.7,132.47,132.62,21298.0,119.9973,120.0878,119.8797,120.0154,21298.0
2021-06-10 11:10:00,132.65,132.68,132.55,132.58,6402.0,120.0426,120.0697,119.9521,119.9792,6402.0
2021-06-10 11:20:00,132.56,132.77,132.55,132.77,6186.0,119.9611,120.1512,119.9521,120.1512,6186.0
2021-06-10 11:30:00,132.74,132.78,132.63,132.67,9816.0,120.124,120.1602,120.0245,120.0607,9816.0
2021-06-10 11:40:00,132.68,132.83,132.65,132.81,33700.0,120.0697,120.2055,120.0426,120.1874,33700.0
2021-06-10 11:50:00,132.8,132.87,132.71,132.8,14628.0,120.1783,120.2417,120.0969,120.1783,14628.0
2021-06-10 12:00:00,132.86,132.91,132.81,132.81,11100.0,120.2326,120.2779,120.1874,120.1874,11100.0
2021-06-10 12:10:00,132.83,132.85,132.56,132.56,7969.0,120.2055,120.2236,119.9611,119.9611,7969.0
2021-06-10 12:20:00,132.56,132.68,132.55,132.65,5171.0,119.9611,120.0697,119.9521,120.0426,5171.0
2021-06-10 12:30:00,132.67,132.75,132.64,132.73,10565.0,120.0607,120.1331,120.0335,120.115,10565.0
2021-06-10 12:40:00,132.72,132.72,132.6,132.7,6607.0,120.1059,120.1059,119.9973,120.0878,6607.0
2021-06-10 12:50:00,132.7,132.77,132.68,132.73,3513.0,120.0878,120.1512,120.0697,120.115,3513.0
2021-06-10 13:00:00,132.75,132.79,132.7,132.77,7171.0,120.1331,120.1693,120.0878,120.1512,7171.0
2021-06-10 13:10:00,132.76,132.86,132.73,132.78,7172.0,120.1421,120.2326,120.115,120.1602,7172.0
2021-06-10 13:20:00,132.78,132.79,132.68,132.7,9377.0,120.1602,120.1693,120.0697,120.0878,9377.0
2021-06-10 13:30:00,132.72,132.83,132.71,132.82,7518.0,120.1059,120.2055,120.0969,120.1964,7518.0
2021-06-10 13:40:00,132.82,132.84,132.74,132.76,4235.0,120.1964,120.2145,120.124,120.1421,4235.0
2021-06-10 13:50:00,132.78,132.79,132.71,132.72,5688.0,120.1602,120.1693,120.0969,120.1059,5688.0
2021-06-10 14:00:00,132.7,132.72,132.61,132.64,8593.0,120.0878,120.1059,120.0064,120.0335,8593.0
2021-06-10 14:10:00,132.67,132.69,132.6,132.64,9656.0,120.0607,120.0788,119.9973,120.0335,9656.0
2021-06-10 14:20:00,132.63,132.63,132.51,132.53,7421.0,120.0245,120.0245,119.9159,119.934,7421.0
2021-06-10 14:30:00,132.53,132.53,132.28,132.34,14346.0,119.934,119.934,119.7078,119.7621,14346.0
2021-06-10 14:40:00,132.31,132.34,132.11,132.17,15404.0,119.7349,119.7621,119.5539,119.6082,15404.0
2021-06-10 14:50:00,132.17,132.25,132.02,132.05,17354.0,119.6082,119.6806,119.4725,119.4996,17354.0
2021-06-10 15:00:00,132.01,132.04,131.91,132.04,19907.0,119.4634,119.4906,119.3729,119.4906,19907.0
2021-06-10 15:10:00,132.05,132.15,132.01,132.01,12985.0,119.4996,119.5901,119.4634,119.4634,12985.0
2021-06-10 15:20:00,132.02,132.02,131.84,131.96,16787.0,119.4725,119.4725,119.3096,119.4182,16787.0
2021-06-10 15:30:00,131.96,132.0,131.79,131.79,31925.0,119.4182,119.4544,119.2643,119.2643,31925.0
2021-06-10 15:40:00,131.78,131.8,131.49,131.5,55784.0,119.2553,119.2734,118.9928,119.0019,55784.0
2021-06-10 15:50:00,131.5,131.6,131.32,131.4,166401.0,119.0019,119.0924,118.839,118.9114,166401.0
2021-06-11 09:30:00,131.93,132.83,131.84,132.7,46258.0,119.391,120.2055,119.3096,120.0878,46258.0
2021-06-11 09:40:00,132.68,132.82,132.45,132.48,16453.0,120.0697,120.1964,119.8616,119.8887,16453.0
2021-06-11 09:50:00,132.34,132.5,132.23,132.46,7524.0,119.7621,119.9068,119.6625,119.8706,7524.0
2021-06-11 10:00:00,132.5,132.59,132.4,132.47,10970.0,119.9068,119.9883,119.8163,119.8797,10970.0
2021-06-11 10:10:00,132.43,132.43,132.14,132.16,6293.0,119.8435,119.8435,119.5811,119.5992,6293.0
2021-06-11 10:20:00,132.15,132.19,132.02,132.08,11603.0,119.5901,119.6263,119.4725,119.5268,11603.0
2021-06-11 10:30:00,132.05,132.14,131.95,132.05,10912.0,119.4996,119.5811,119.4091,119.4996,10912.0
2021-06-11 10:40:00,132.03,132.27,132.03,132.09,15049.0,119.4815,119.6987,119.4815,119.5358,15049.0
2021-06-11 10:50:00,132.16,132.28,132.15,132.19,7863.0,119.5992,119.7078,119.5901,119.6263,7863.0
2021-06-11 11:00:00,132.2,132.44,132.19,132.34,15594.0,119.6354,119.8525,119.6263,119.7621,15594.0
2021-06-11 11:10:00,132.38,132.38,132.17,132.23,10564.0,119.7982,119.7982,119.6082,119.6625,10564.0
2021-06-11 11:20:00,132.17,132.17,131.97,132.0,10547.0,119.6082,119.6082,119.4272,119.4544,10547.0
2021-06-11 11:30:00,131.99,132.25,131.97,132.19,7302.0,119.4453,119.6806,119.4272,119.6263,7302.0
2021-06-11 11:40:00,132.19,132.2,131.89,131.92,21717.0,119.6263,119.6354,119.3548,119.382,21717.0
2021-06-11 11:50:00,131.93,131.97,131.81,131.9,17335.0,119.391,119.4272,119.2824,119.3639,17335.0
2021-06-11 12:00:00,131.91,131.94,131.72,131.72,9533.0,119.3729,119.4001,119.201,119.201,9533.0
2021-06-11 12:10:00,131.74,131.75,131.54,131.54,22646.0,119.2191,119.2281,119.0381,119.0381,22646.0
2021-06-11 12:20:00,131.57,131.72,131.44,131.72,26244.0,119.0652,119.201,118.9476,119.201,26244.0
2021-06-11 12:30:00,131.7,131.76,131.61,131.66,9592.0,119.1829,119.2372,119.1014,119.1467,9592.0
2021-06-11 12:40:00,131.68,131.8,131.65,131.8,10520.0,119.1648,119.2734,119.1376,119.2734,10520.0
2021-06-11 12:50:00,131.77,131.77,131.66,131.67,9603.0,119.2462,119.2462,119.1467,119.1557,9603.0
2021-06-11 13:00:00,131.69,131.81,131.65,131.78,8090.0,119.1738,119.2824,119.1376,119.2553,8090.0
2021-06-11 13:10:00,131.76,131.78,131.69,131.74,17859.0,119.2372,119.2553,119.1738,119.2191,17859.0
2021-06-11 13:20:00,131.72,131.77,131.62,131.7,30071.0,119.201,119.2462,119.1105,119.1829,30071.0
2021-06-11 13:30:00,131.7,131.74,131.63,131.64,11864.0,119.1829,119.2191,119.1195,119.1286,11864.0
2021-06-11 13:40:00,131.66,131.68,131.54,131.59,19847.0,119.1467,119.1648,119.0381,119.0833,19847.0
2021-06-11 13:50:00,131.59,131.6,131.43,131.47,21675.0,119.0833,119.0924,118.9385,118.9747,21675.0
2021-06-11 14:00:00,131.49,131.64,131.45,131.64,16957.0,118.9928,119.1286,118.9566,119.1286,16957.0
2021-06-11 14:10:00,131.67,131.68,131.51,131.58,14409.0,119.1557,119.1648,119.0109,119.0743,14409.0
2021-06-11 14:20:00,131.58,131.71,131.58,131.68,13633.0,119.0743,119.1919,119.0743,119.1648,13633.0
2021-06-11 14:30:00,131.69,131.74,131.59,131.67,12176.0,119.1738,119.2191,119.0833,119.1557,12176.0
2021-06-11 14:40:00,131.66,131.68,131.6,131.62,8343.0,119.1467,119.1648,119.0924,119.1105,8343.0
2021-06-11 14:50:00,131.61,131.63,131.53,131.56,14572.0,119.1014,119.1195,119.029,119.0562,14572.0
2021-06-11 15:00:00,131.54,131.63,131.54,131.62,12071.0,119.0381,119.1195,119.0381,119.1105,12071.0
2021-06-11 15:10:00,131.62,131.63,131.48,131.53,12170.0,119.1105,119.1195,118.9838,119.029,12170.0
2021-06-11 15:20:00,131.52,131.54,131.42,131.52,14851.0,119.02,119.0381,118.9295,119.02,14851.0
2021-06-11 15:30:00,131.49,131.57,131.43,131.47,23308.0,118.9928,119.0652,118.9385,118.9747,23308.0
2021-06-11 15:40:00,131.46,131.58,131.45,131.48,32485.0,118.9657,119.0743,118.9566,118.9838,32485.0
2021-06-11 15:50:00,131.52,131.76,131.46,131.74,97753.0,119.02,119.2372,118.9657,119.2191,97753.0
2021-06-14 09:30:00,131.0,131.61,130.7,130.78,59107.0,118.5494,119.1014,118.2779,118.3503,59107.0
2021-06-14 09:40:00,130.76,130.87,130.45,130.62,22663.0,118.3322,118.4318,118.0517,118.2055,22663.0
2021-06-14 09:50:00,130.56,131.07,130.51,130.91,15903.0,118.1512,118.6128,118.106,118.468,15903.0
2021-06-14 10:00:00,130.93,131.2,130.89,130.96,13502.0,118.4861,118.7304,118.4499,118.5132,13502.0
2021-06-14 10:10:00,130.85,130.87,130.65,130.75,10422.0,118.4137,118.4318,118.2327,118.3232,10422.0
2021-06-14 10:20:00,130.74,130.83,130.71,130.81,6770.0,118.3141,118.3956,118.287,118.3775,6770.0
2021-06-14 10:30:00,130.87,131.14,130.85,131.07,12670.0,118.4318,118.6761,118.4137,118.6128,12670.0
2021-06-14 10:40:00,131.05,131.07,130.98,131.06,15033.0,118.5947,118.6128,118.5313,118.6037,15033.0
2021-06-14 10:50:00,131.08,131.19,131.02,131.05,10906.0,118.6218,118.7213,118.5675,118.5947,10906.0
2021-06-14 11:00:00,131.08,131.26,131.05,131.17,9925.0,118.6218,118.7847,118.5947,118.7033,9925.0
2021-06-14 11:10:00,131.11,131.11,130.85,130.88,16668.0,118.649,118.649,118.4137,118.4408,16668.0
2021-06-14 11:20:00,130.87,130.99,130.8,130.93,19464.0,118.4318,118.5404,118.3684,118.4861,19464.0
2021-06-14 11:30:00,130.87,130.95,130.66,130.82,17811.0,118.4318,118.5042,118.2417,118.3865,17811.0
2021-06-14 11:40:00,130.75,130.86,130.7,130.7,5856.0,118.3232,118.4227,118.2779,118.2779,5856.0
2021-06-14 11:50:00,130.68,130.69,130.55,130.56,12259.0,118.2598,118.2689,118.1422,118.1512,12259.0
2021-06-14 12:00:00,130.58,130.64,130.33,130.33,9070.0,118.1693,118.2236,117.9431,117.9431,9070.0
2021-06-14 12:10:00,130.37,130.4,130.17,130.17,9169.0,117.9793,118.0064,117.7983,117.7983,9169.0
2021-06-14 12:20:00,130.15,130.36,130.1,130.36,7543.0,117.7802,117.9702,117.7349,117.9702,7543.0
2021-06-14 12:30:00,130.4,130.41,130.24,130.24,7876.0,118.0064,118.0155,117.8616,117.8616,7876.0
2021-06-14 12:40:00,130.24,130.38,130.23,130.37,5358.0,117.8616,117.9883,117.8526,117.9793,5358.0
2021-06-14 12:50:00,130.38,130.51,130.32,130.49,7873.0,117.9883,118.106,117.934,118.0879,7873.0
2021-06-14 13:00:00,130.46,130.48,130.3,130.35,9497.0,118.0607,118.0788,117.9159,117.9612,9497.0
2021-06-14 13:10:00,130.32,130.52,130.32,130.52,7916.0,117.934,118.115,117.934,118.115,7916.0
2021-06-14 13:20:00,130.52,130.65,130.5,130.52,12418.0,118.115,118.2327,118.0969,118.115,12418.0
2021-06-14 13:30:00,130.47,130.58,130.47,130.48,6296.0,118.0698,118.1693,118.0698,118.0788,6296.0
2021-06-14 13:40:00,130.5,130.53,130.35,130.37,12355.0,118.0969,118.1241,117.9612,117.9793,12355.0
2021-06-14 13:50:00,130.34,130.4,130.32,130.34,8235.0,117.9521,118.0064,117.934,117.9521,8235.0
2021-06-14 14:00:00,130.36,130.36,130.2,130.27,9622.0,117.9702,117.9702,117.8254,117.8888,9622.0
2021-06-14 14:10:00,130.28,130.31,130.05,130.2,55003.0,117.8978,117.925,117.6897,117.8254,55003.0
2021-06-14 14:20:00,130.19,130.22,129.55,130.07,119941.0,117.8164,117.8435,117.2372,117.7078,119941.0
2021-06-14 14:30:00,130.04,130.15,130.02,130.07,19636.0,117.6806,117.7802,117.6625,117.7078,19636.0
2021-06-14 14:40:00,130.06,130.27,129.98,130.26,21111.0,117.6987,117.8888,117.6264,117.8797,21111.0
2021-06-14 14:50:00,130.27,130.3,130.17,130.25,13417.0,117.8888,117.9159,117.7983,117.8707,13417.0
2021-06-14 15:00:00,130.29,130.42,130.26,130.34,13737.0,117.9069,118.0245,117.8797,117.9521,13737.0
2021-06-14 15:10:00,130.37,130.41,130.29,130.4,10701.0,117.9793,118.0155,117.9069,118.0064,10701.0
2021-06-14 15:20:00,130.4,130.95,130.19,130.45,78659.0,118.0064,118.5042,117.8164,118.0517,78659.0
2021-06-14 15:30:00,130.42,130.79,130.37,130.77,47362.0,118.0245,118.3594,117.9793,118.3413,47362.0
2021-06-14 15:40:00,130.8,130.82,130.64,130.75,63693.0,118.3684,118.3865,118.2236,118.3232,63693.0
2021-06-14 15:50:00,130.74,131.03,130.74,131.03,90846.0,118.3141,118.5766,118.3141,118.5766,90846.0
2021-06-15 09:30:00,131.47,131.54,131.12,131.18,38806.0,118.9747,119.0381,118.658,118.7123,38806.0
2021-06-15 09:40:00,131.24,131.27,130.44,130.5,22203.0,118.7666,118.7937,118.0426,118.0969,22203.0
2021-06-15 09:50:00,130.46,130.61,130.31,130.52,22834.0,118.0607,118.1965,117.925,118.115,22834.0
2021-06-15 10:00:00,130.51,130.61,130.39,130.44,20420.0,118.106,118.1965,117.9974,118.0426,20420.0
2021-06-15 10:10:00,130.44,130.84,130.44,130.81,25098.0,118.0426,118.4046,118.0426,118.3775,25098.0
2021-06-15 10:20:00,130.75,131.1,130.69,131.1,13883.0,118.3232,118.6399,118.2689,118.6399,13883.0
2021-06-15 10:30:00,131.11,131.11,130.91,130.95,19116.0,118.649,118.649,118.468,118.5042,19116.0
2021-06-15 10:40:00,130.97,131.15,130.87,130.88,17409.0,118.5223,118.6852,118.4318,118.4408,17409.0
2021-06-15 10:50:00,130.89,131.03,130.81,130.9,17915.0,118.4499,118.5766,118.3775,118.4589,17915.0
2021-06-15 11:00:00,130.9,130.9,130.72,130.8,18238.0,118.4589,118.4589,118.296,118.3684,18238.0
2021-06-15 11:10:00,130.83,130.84,130.67,130.82,17297.0,118.3956,118.4046,118.2508,118.3865,17297.0
2021-06-15 11:20:00,130.84,130.88,130.65,130.73,21022.0,118.4046,118.4408,118.2327,118.3051,21022.0
2021-06-15 11:30:00,130.73,130.87,130.64,130.83,15737.0,118.3051,118.4318,118.2236,118.3956,15737.0
2021-06-15 11:40:00,130.81,130.83,130.69,130.77,19009.0,118.3775,118.3956,118.2689,118.3413,19009.0
2021-06-15 11:50:00,130.77,130.77,130.58,130.63,19339.0,118.3413,118.3413,118.1693,118.2146,19339.0
2021-06-15 12:00:00,130.62,130.79,130.6,130.65,14442.0,118.2055,118.3594,118.1874,118.2327,14442.0
2021-06-15 12:10:00,130.66,130.86,130.66,130.81,22436.0,118.2417,118.4227,118.2417,118.3775,22436.0
2021-06-15 12:20:00,130.79,130.94,130.73,130.9,36818.0,118.3594,118.4951,118.3051,118.4589,36818.0
2021-06-15 12:30:00,130.94,131.17,130.94,131.11,17900.0,118.4951,118.7033,118.4951,118.649,17900.0
2021-06-15 12:40:00,131.12,131.55,131.09,131.51,21724.0,118.658,119.0471,118.6309,119.0109,21724.0
2021-06-15 12:50:00,131.51,131.72,131.42,131.72,18968.0,119.0109,119.201,118.9295,119.201,18968.0
2021-06-15 13:00:00,131.72,131.72,131.59,131.6,15368.0,119.201,119.201,119.0833,119.0924,15368.0
2021-06-15 13:10:00,131.6,131.75,131.56,131.67,11082.0,119.0924,119.2281,119.0562,119.1557,11082.0
2021-06-15 13:20:00,131.65,131.76,131.64,131.73,10532.0,119.1376,119.2372,119.1286,119.21,10532.0
2021-06-15 13:30:00,131.76,131.89,131.7,131.85,16857.0,119.2372,119.3548,119.1829,119.3186,16857.0
2021-06-15 13:40:00,131.86,131.98,131.74,131.97,11408.0,119.3277,119.4363,119.2191,119.4272,11408.0
2021-06-15 13:50:00,131.97,132.33,131.97,132.32,22116.0,119.4272,119.753,119.4272,119.744,22116.0
2021-06-15 14:00:00,132.34,132.39,132.17,132.27,14456.0,119.7621,119.8073,119.6082,119.6987,14456.0
2021-06-15 14:10:00,132.26,132.54,132.26,132.49,15305.0,119.6897,119.943,119.6897,119.8978,15305.0
2021-06-15 14:20:00,132.49,132.67,132.46,132.56,16860.0,119.8978,120.0607,119.8706,119.9611,16860.0
2021-06-15 14:30:00,132.57,132.72,132.51,132.66,18823.0,119.9702,120.1059,119.9159,120.0516,18823.0
2021-06-15 14:40:00,132.66,132.68,132.45,132.53,16061.0,120.0516,120.0697,119.8616,119.934,16061.0
2021-06-15 14:50:00,132.55,132.73,132.5,132.69,31073.0,119.9521,120.115,119.9068,120.0788,31073.0
2021-06-15 15:00:00,132.68,132.68,132.29,132.29,16568.0,120.0697,120.0697,119.7168,119.7168,16568.0
2021-06-15 15:10:00,132.3,132.43,132.25,132.4,14809.0,119.7259,119.8435,119.6806,119.8163,14809.0
2021-06-15 15:20:00,132.38,132.41,132.25,132.26,11504.0,119.7982,119.8254,119.6806,119.6897,11504.0
2021-06-15 15:30:00,132.24,132.31,132.12,132.31,29682.0,119.6716,119.7349,119.563,119.7349,29682.0
2021-06-15 15:40:00,132.28,132.36,132.14,132.35,49303.0,119.7078,119.7801,119.5811,119.7711,49303.0
2021-06-15 15:50:00,132.31,132.32,131.91,132.14,131657.0,119.7349,119.744,119.3729,119.5811,131657.0
2021-06-16 09:30:00,130.5,130.87,130.25,130.6,95726.0,118.0969,118.4318,117.8707,118.1874,95726.0
2021-06-16 09:40:00,130.55,130.55,130.2,130.29,32455.0,118.1422,118.1422,117.8254,117.9069,32455.0
2021-06-16 09:50:00,130.32,130.78,130.26,130.6,39689.0,117.934,118.3503,117.8797,118.1874,39689.0
2021-06-16 10:00:00,130.63,130.63,130.28,130.3,23658.0,118.2146,118.2146,117.8978,117.9159,23658.0
2021-06-16 10:10:00,130.35,130.37,130.1,130.19,18938.0,117.9612,117.9793,117.7349,117.8164,18938.0
2021-06-16 10:20:00,130.24,130.52,130.24,130.5,16131.0,117.8616,118.115,117.8616,118.0969,16131.0
2021-06-16 10:30:00,130.5,130.71,130.49,130.62,15034.0,118.0969,118.287,118.0879,118.2055,15034.0
2021-06-16 10:40:00,130.6,130.72,130.57,130.61,18500.0,118.1874,118.296,118.1603,118.1965,18500.0
2021-06-16 10:50:00,130.59,131.0,130.59,130.96,36376.0,118.1784,118.5494,118.1784,118.5132,36376.0
2021-06-16 11:00:00,130.96,131.05,130.85,130.95,22237.0,118.5132,118.5947,118.4137,118.5042,22237.0
2021-06-16 11:10:00,130.95,131.13,130.91,131.12,16555.0,118.5042,118.6671,118.468,118.658,16555.0
2021-06-16 11:20:00,131.12,131.39,131.1,131.39,17273.0,118.658,118.9023,118.6399,118.9023,17273.0
2021-06-16 11:30:00,131.34,131.59,131.32,131.39,49874.0,118.8571,119.0833,118.839,118.9023,49874.0
2021-06-16 11:40:00,131.35,131.37,131.16,131.3,11543.0,118.8661,118.8842,118.6942,118.8209,11543.0
2021-06-16 11:50:00,131.29,131.4,131.12,131.12,9305.0,118.8118,118.9114,118.658,118.658,9305.0
2021-06-16 12:00:00,131.1,131.19,131.05,131.05,11636.0,118.6399,118.7213,118.5947,118.5947,11636.0
2021-06-16 12:10:00,131.04,131.09,130.96,130.97,11155.0,118.5856,118.6309,118.5132,118.5223,11155.0
2021-06-16 12:20:00,130.95,131.04,130.92,130.98,10003.0,118.5042,118.5856,118.477,118.5313,10003.0
2021-06-16 12:30:00,130.98,130.99,130.88,130.9,8750.0,118.5313,118.5404,118.4408,118.4589,8750.0
2021-06-16 12:40:00,130.91,131.05,130.72,130.75,8318.0,118.468,118.5947,118.296,118.3232,8318.0
2021-06-16 12:50:00,130.71,130.73,130.62,130.72,4778.0,118.287,118.3051,118.2055,118.296,4778.0
2021-06-16 13:00:00,130.74,130.74,130.56,130.58,5622.0,118.3141,118.3141,118.1512,118.1693,5622.0
2021-06-16 13:10:00,130.58,130.68,130.53,130.53,4575.0,118.1693,118.2598,118.1241,118.1241,4575.0
2021-06-16 13:20:00,130.48,130.51,130.39,130.47,7404.0,118.0788,118.106,117.9974,118.0698,7404.0
2021-06-16 13:30:00,130.46,130.53,130.36,130.53,7614.0,118.0607,118.1241,117.9702,118.1241,7614.0
2021-06-16 13:40:00,130.55,130.57,130.26,130.31,8777.0,118.1422,118.1603,117.8797,117.925,8777.0
2021-06-16 13:50:00,130.3,130.4,130.19,130.4,9910.0,117.9159,118.0064,117.8164,118.0064,9910.0
2021-06-16 14:00:00,130.39,131.02,129.66,130.66,30040.0,117.9974,118.5675,117.3368,118.2417,30040.0
2021-06-16 14:10:00,130.67,130.96,130.49,130.64,13754.0,118.2508,118.5132,118.0879,118.2236,13754.0
2021-06-16 14:20:00,130.58,130.89,130.55,130.78,28011.0,118.1693,118.4499,118.1422,118.3503,28011.0
2021-06-16 14:30:00,130.75,131.04,130.55,130.9,31682.0,118.3232,118.5856,118.1422,118.4589,31682.0
2021-06-16 14:40:00,130.91,130.99,130.79,130.79,34726.0,118.468,118.5404,118.3594,118.3594,34726.0
2021-06-16 14:50:00,130.75,131.14,130.72,131.13,21395.0,118.3232,118.6761,118.296,118.6671,21395.0
2021-06-16 15:00:00,131.13,131.39,131.07,131.25,39641.0,118.6671,118.9023,118.6128,118.7756,39641.0
2021-06-16 15:10:00,131.25,131.55,131.17,131.55,22562.0,118.7756,119.0471,118.7033,119.0471,22562.0
2021-06-16 15:20:00,131.6,131.63,131.08,131.1,26759.0,119.0924,119.1195,118.6218,118.6399,26759.0
2021-06-16 15:30:00,131.11,131.11,130.94,131.07,22322.0,118.649,118.649,118.4951,118.6128,22322.0
2021-06-16 15:40:00,131.07,131.22,130.65,130.69,47130.0,118.6128,118.7485,118.2327,118.2689,47130.0
2021-06-16 15:50:00,130.69,130.79,130.37,130.47,115875.0,118.2689,118.3594,117.9793,118.0698,115875.0
2021-06-17 09:30:00,131.0,131.0,130.02,130.02,41296.0,118.5494,118.5494,117.6625,117.6625,41296.0
2021-06-17 09:40:00,130.0,130.01,128.82,128.83,40967.0,117.6445,117.6535,116.5766,116.5856,40967.0
2021-06-17 09:50:00,128.83,128.87,128.38,128.47,19498.0,116.5856,116.6218,116.1784,116.2599,19498.0
2021-06-17 10:00:00,128.49,128.77,127.94,127.95,37082.0,116.278,116.5314,115.7802,115.7893,37082.0
2021-06-17 10:10:00,127.9,128.01,127.72,127.93,25876.0,115.744,115.8436,115.5811,115.7712,25876.0
2021-06-17 10:20:00,127.95,128.19,127.83,128.03,18105.0,115.7893,116.0065,115.6807,115.8617,18105.0
2021-06-17 10:30:00,128.05,128.36,127.89,128.16,34049.0,115.8798,116.1603,115.735,115.9793,34049.0
2021-06-17 10:40:00,128.16,128.33,127.95,127.99,18997.0,115.9793,116.1332,115.7893,115.8255,18997.0
2021-06-17 10:50:00,127.99,128.24,127.94,127.94,17439.0,115.8255,116.0517,115.7802,115.7802,17439.0
2021-06-17 11:00:00,127.94,127.96,127.16,127.25,38644.0,115.7802,115.7983,115.0744,115.1558,38644.0
2021-06-17 11:10:00,127.19,127.42,127.07,127.29,23381.0,115.1015,115.3097,114.9929,115.192,23381.0
2021-06-17 11:20:00,127.28,127.28,126.66,126.94,44502.0,115.183,115.183,114.6219,114.8753,44502.0
2021-06-17 11:30:00,126.97,127.28,126.9,127.22,28675.0,114.9024,115.183,114.8391,115.1287,28675.0
2021-06-17 11:40:00,127.19,127.24,126.94,127.2,19696.0,115.1015,115.1468,114.8753,115.1106,19696.0
2021-06-17 11:50:00,127.16,127.16,126.47,126.47,23645.0,115.0744,115.0744,114.45,114.45,23645.0
2021-06-17 12:00:00,126.5,126.72,126.41,126.72,24300.0,114.4771,114.6762,114.3957,114.6762,24300.0
2021-06-17 12:10:00,126.7,126.8,126.37,126.37,15969.0,114.6581,114.7486,114.3595,114.3595,15969.0
2021-06-17 12:20:00,126.29,126.46,126.19,126.46,16142.0,114.2871,114.4409,114.1966,114.4409,16142.0
2021-06-17 12:30:00,126.44,126.53,126.26,126.32,16138.0,114.4228,114.5042,114.2599,114.3142,16138.0
2021-06-17 12:40:00,126.27,126.48,126.17,126.43,21054.0,114.269,114.459,114.1785,114.4138,21054.0
2021-06-17 12:50:00,126.44,126.63,126.34,126.62,22816.0,114.4228,114.5947,114.3323,114.5857,22816.0
2021-06-17 13:00:00,126.62,126.95,126.58,126.93,23506.0,114.5857,114.8843,114.5495,114.8662,23506.0
2021-06-17 13:10:00,126.91,127.05,126.75,127.01,26014.0,114.8481,114.9748,114.7033,114.9386,26014.0
2021-06-17 13:20:00,127.01,127.06,126.82,126.95,27594.0,114.9386,114.9839,114.7667,114.8843,27594.0
2021-06-17 13:30:00,126.97,127.27,126.88,127.18,30211.0,114.9024,115.1739,114.821,115.0925,30211.0
2021-06-17 13:40:00,127.14,127.21,126.96,126.97,20325.0,115.0563,115.1196,114.8934,114.9024,20325.0
2021-06-17 13:50:00,126.94,127.01,126.82,126.99,14985.0,114.8753,114.9386,114.7667,114.9205,14985.0
2021-06-17 14:00:00,127.01,127.09,126.83,126.86,19786.0,114.9386,115.011,114.7757,114.8029,19786.0
2021-06-17 14:10:00,126.85,127.11,126.85,126.93,15082.0,114.7938,115.0291,114.7938,114.8662,15082.0
2021-06-17 14:20:00,126.9,126.9,126.66,126.66,15276.0,114.8391,114.8391,114.6219,114.6219,15276.0
2021-06-17 14:30:00,126.63,126.65,126.45,126.45,20512.0,114.5947,114.6128,114.4319,114.4319,20512.0
2021-06-17 14:40:00,126.44,126.64,126.44,126.5,20922.0,114.4228,114.6038,114.4228,114.4771,20922.0
2021-06-17 14:50:00,126.48,126.5,126.33,126.47,16585.0,114.459,114.4771,114.3233,114.45,16585.0
2021-06-17 15:00:00,126.46,126.55,126.36,126.55,19256.0,114.4409,114.5223,114.3504,114.5223,19256.0
2021-06-17 15:10:00,126.56,126.69,126.46,126.59,18995.0,114.5314,114.649,114.4409,114.5585,18995.0
2021-06-17 15:20:00,126.58,126.72,126.58,126.71,28209.0,114.5495,114.6762,114.5495,114.6671,28209.0
2021-06-17 15:30:00,126.71,126.86,126.63,126.83,57915.0,114.6671,114.8029,114.5947,114.7757,57915.0
2021-06-17 15:40:00,126.85,126.96,126.66,126.86,42614.0,114.7938,114.8934,114.6219,114.8029,42614.0
2021-06-17 15:50:00,126.87,126.9,126.34,126.55,139649.0,114.8119,114.8391,114.3323,114.5223,139649.0
2021-06-18 09:30:00,125.22,125.75,124.3,124.9,298032.0,113.3188,113.7984,112.4862,113.0292,298032.0
2021-06-18 09:40:00,124.89,125.11,124.66,124.97,45993.0,113.0201,113.2192,112.812,113.0925,45993.0
2021-06-18 09:50:00,124.97,125.21,124.71,124.99,28088.0,113.0925,113.3097,112.8572,113.1106,28088.0
2021-06-18 10:00:00,125.07,125.13,124.6,124.92,24190.0,113.183,113.2373,112.7577,113.0473,24190.0
2021-06-18 10:10:00,124.93,125.15,124.68,124.7,27791.0,113.0563,113.2554,112.8301,112.8482,27791.0
2021-06-18 10:20:00,124.64,124.8,124.35,124.35,16659.0,112.7939,112.9387,112.5314,112.5314,16659.0
2021-06-18 10:30:00,124.29,124.47,124.09,124.39,35239.0,112.4771,112.64,112.2962,112.5676,35239.0
2021-06-18 10:40:00,124.32,124.32,123.86,124.1,15678.0,112.5043,112.5043,112.088,112.3052,15678.0
2021-06-18 10:50:00,124.1,124.25,123.96,124.01,17209.0,112.3052,112.4409,112.1785,112.2238,17209.0
2021-06-18 11:00:00,124.0,124.33,123.86,124.31,19095.0,112.2147,112.5133,112.088,112.4952,19095.0
2021-06-18 11:10:00,124.29,124.78,124.28,124.77,15959.0,112.4771,112.9206,112.4681,112.9115,15959.0
2021-06-18 11:20:00,124.75,124.86,124.74,124.8,20473.0,112.8934,112.993,112.8844,112.9387,20473.0
2021-06-18 11:30:00,124.81,125.44,124.81,125.22,14604.0,112.9477,113.5178,112.9477,113.3188,14604.0
2021-06-18 11:40:00,125.27,125.4,125.09,125.13,13937.0,113.364,113.4816,113.2011,113.2373,13937.0
2021-06-18 11:50:00,125.11,125.14,124.87,124.89,14441.0,113.2192,113.2464,113.002,113.0201,14441.0
2021-06-18 12:00:00,124.87,125.0,124.64,125.0,15043.0,113.002,113.1197,112.7939,113.1197,15043.0
2021-06-18 12:10:00,124.95,125.05,124.85,124.89,12238.0,113.0744,113.1649,112.9839,113.0201,12238.0
2021-06-18 12:20:00,124.92,125.23,124.9,125.17,17396.0,113.0473,113.3278,113.0292,113.2735,17396.0
2021-06-18 12:30:00,125.18,125.33,125.09,125.13,12425.0,113.2826,113.4183,113.2011,113.2373,12425.0
2021-06-18 12:40:00,125.12,125.12,124.96,125.0,10334.0,113.2283,113.2283,113.0835,113.1197,10334.0
2021-06-18 12:50:00,125.0,125.13,124.86,124.95,11965.0,113.1197,113.2373,112.993,113.0744,11965.0
2021-06-18 13:00:00,124.95,125.04,124.88,125.04,17352.0,113.0744,113.1559,113.0111,113.1559,17352.0
2021-06-18 13:10:00,125.01,125.13,125.0,125.09,10944.0,113.1287,113.2373,113.1197,113.2011,10944.0
2021-06-18 13:20:00,125.05,125.17,125.03,125.13,10831.0,113.1649,113.2735,113.1468,113.2373,10831.0
2021-06-18 13:30:00,125.13,125.26,125.12,125.16,25363.0,113.2373,113.355,113.2283,113.2645,25363.0
2021-06-18 13:40:00,125.15,125.21,124.91,124.97,16563.0,113.2554,113.3097,113.0382,113.0925,16563.0
2021-06-18 13:50:00,124.94,125.22,124.86,125.22,15920.0,113.0654,113.3188,112.993,113.3188,15920.0
2021-06-18 14:00:00,125.21,125.5,125.17,125.25,22708.0,113.3097,113.5721,113.2735,113.3459,22708.0
2021-06-18 14:10:00,125.25,125.35,125.19,125.35,12135.0,113.3459,113.4364,113.2916,113.4364,12135.0
2021-06-18 14:20:00,125.36,125.53,125.32,125.52,13699.0,113.4454,113.5993,113.4092,113.5902,13699.0
2021-06-18 14:30:00,125.49,125.51,125.2,125.2,17161.0,113.5631,113.5812,113.3007,113.3007,17161.0
2021-06-18 14:40:00,125.22,125.27,125.09,125.1,18787.0,113.3188,113.364,113.2011,113.2102,18787.0
2021-06-18 14:50:00,125.1,125.17,124.85,124.92,18830.0,113.2102,113.2735,112.9839,113.0473,18830.0
2021-06-18 15:00:00,124.94,125.24,124.9,125.09,18481.0,113.0654,113.3369,113.0292,113.2011,18481.0
2021-06-18 15:10:00,125.07,125.31,125.05,125.13,28363.0,113.183,113.4002,113.1649,113.2373,28363.0
2021-06-18 15:20:00,125.13,125.19,124.83,124.85,22994.0,113.2373,113.2916,112.9658,112.9839,22994.0
2021-06-18 15:30:00,124.88,124.95,124.54,124.63,72078.0,113.0111,113.0744,112.7034,112.7848,72078.0
2021-06-18 15:40:00,124.62,124.7,124.25,124.36,115495.0,112.7758,112.8482,112.4409,112.5405,115495.0
2021-06-18 15:50:00,124.38,124.55,123.82,124.04,443324.0,112.5586,112.7124,112.0518,112.2509,443324.0
2021-06-21 09:30:00,125.06,126.5,125.06,126.46,62506.0,113.174,114.4771,113.174,114.4409,62506.0
2021-06-21 09:40:00,126.44,126.67,126.12,126.6,18807.0,114.4228,114.6309,114.1332,114.5676,18807.0
2021-06-21 09:50:00,126.54,126.76,126.41,126.43,21804.0,114.5133,114.7124,114.3957,114.4138,21804.0
2021-06-21 10:00:00,126.44,126.96,126.37,126.87,18533.0,114.4228,114.8934,114.3595,114.8119,18533.0
2021-06-21 10:10:00,126.93,127.47,126.86,127.4,29319.0,114.8662,115.3549,114.8029,115.2916,29319.0
2021-06-21 10:20:00,127.4,127.74,127.36,127.58,23186.0,115.2916,115.5992,115.2554,115.4545,23186.0
2021-06-21 10:30:00,127.56,127.81,127.37,127.78,32581.0,115.4364,115.6626,115.2644,115.6354,32581.0
2021-06-21 10:40:00,127.78,128.05,127.69,127.87,35393.0,115.6354,115.8798,115.554,115.7169,35393.0
2021-06-21 10:50:00,127.86,128.07,127.85,127.95,37174.0,115.7078,115.8979,115.6988,115.7893,37174.0
2021-06-21 11:00:00,127.97,128.02,127.55,127.64,41052.0,115.8074,115.8526,115.4273,115.5088,41052.0
2021-06-21 11:10:00,127.65,128.04,127.58,127.95,21517.0,115.5178,115.8707,115.4545,115.7893,21517.0
2021-06-21 11:20:00,127.98,128.09,127.8,127.8,15352.0,115.8164,115.916,115.6535,115.6535,15352.0
2021-06-21 11:30:00,127.83,128.09,127.83,128.06,16807.0,115.6807,115.916,115.6807,115.8888,16807.0
2021-06-21 11:40:00,128.08,128.31,127.97,128.15,19826.0,115.9069,116.1151,115.8074,115.9703,19826.0
2021-06-21 11:50:00,128.16,128.3,128.04,128.05,13663.0,115.9793,116.106,115.8707,115.8798,13663.0
2021-06-21 12:00:00,128.05,128.05,127.94,127.99,21065.0,115.8798,115.8798,115.7802,115.8255,21065.0
2021-06-21 12:10:00,128.03,128.18,128.03,128.11,18141.0,115.8617,115.9974,115.8617,115.9341,18141.0
2021-06-21 12:20:00,128.12,128.17,128.01,128.01,12141.0,115.9431,115.9884,115.8436,115.8436,12141.0
2021-06-21 12:30:00,128.03,128.1,127.99,128.04,16042.0,115.8617,115.925,115.8255,115.8707,16042.0
2021-06-21 12:40:00,128.03,128.14,128.02,128.05,18291.0,115.8617,115.9612,115.8526,115.8798,18291.0
2021-06-21 12:50:00,128.05,128.12,128.0,128.12,14076.0,115.8798,115.9431,115.8345,115.9431,14076.0
2021-06-21 13:00:00,128.12,128.31,128.12,128.31,14370.0,115.9431,116.1151,115.9431,116.1151,14370.0
2021-06-21 13:10:00,128.31,128.33,128.12,128.13,12291.0,116.1151,116.1332,115.9431,115.9522,12291.0
2021-06-21 13:20:00,128.12,128.12,127.78,127.97,32600.0,115.9431,115.9431,115.6354,115.8074,32600.0
2021-06-21 13:30:00,128.0,128.04,127.88,127.92,17558.0,115.8345,115.8707,115.7259,115.7621,17558.0
2021-06-21 13:40:00,127.97,128.24,127.97,128.23,20564.0,115.8074,116.0517,115.8074,116.0427,20564.0
2021-06-21 13:50:00,128.22,128.29,128.18,128.21,12578.0,116.0336,116.097,115.9974,116.0246,12578.0
2021-06-21 14:00:00,128.22,128.29,128.16,128.21,10817.0,116.0336,116.097,115.9793,116.0246,10817.0
2021-06-21 14:10:00,128.22,128.24,128.14,128.2,13999.0,116.0336,116.0517,115.9612,116.0155,13999.0
2021-06-21 14:20:00,128.19,128.19,127.98,127.98,7529.0,116.0065,116.0065,115.8164,115.8164,7529.0
2021-06-21 14:30:00,127.95,128.18,127.91,128.17,12058.0,115.7893,115.9974,115.7531,115.9884,12058.0
2021-06-21 14:40:00,128.16,128.18,127.98,128.08,11064.0,115.9793,115.9974,115.8164,115.9069,11064.0
2021-06-21 14:50:00,128.07,128.09,127.99,128.06,8675.0,115.8979,115.916,115.8255,115.8888,8675.0
2021-06-21 15:00:00,128.07,128.13,127.94,128.12,11374.0,115.8979,115.9522,115.7802,115.9431,11374.0
2021-06-21 15:10:00,128.11,128.17,127.95,128.13,14718.0,115.9341,115.9884,115.7893,115.9522,14718.0
2021-06-21 15:20:00,128.13,128.26,128.1,128.25,10731.0,115.9522,116.0698,115.925,116.0608,10731.0
2021-06-21 15:30:00,128.27,128.47,128.26,128.4,37473.0,116.0789,116.2599,116.0698,116.1965,37473.0
2021-06-21 15:40:00,128.39,128.43,128.11,128.13,66502.0,116.1875,116.2237,115.9341,115.9522,66502.0
2021-06-21 15:50:00,128.13,128.33,128.06,128.17,83659.0,115.9522,116.1332,115.8888,115.9884,83659.0
2021-06-22 09:30:00,128.23,128.42,127.25,127.51,31736.0,116.0427,116.2146,115.1558,115.3911,31736.0
2021-06-22 09:40:00,127.54,128.27,127.4,128.06,12685.0,115.4183,116.0789,115.2916,115.8888,12685.0
2021-06-22 09:50:00,128.08,128.11,127.71,127.81,11511.0,115.9069,115.9341,115.5721,115.6626,11511.0
2021-06-22 10:00:00,127.81,127.98,127.65,127.97,8779.0,115.6626,115.8164,115.5178,115.8074,8779.0
2021-06-22 10:10:00,127.96,128.04,127.73,128.01,10879.0,115.7983,115.8707,115.5902,115.8436,10879.0
2021-06-22 10:20:00,127.93,128.13,127.88,128.03,10690.0,115.7712,115.9522,115.7259,115.8617,10690.0
2021-06-22 10:30:00,128.03,128.42,128.02,128.39,11453.0,115.8617,116.2146,115.8526,116.1875,11453.0
2021-06-22 10:40:00,128.4,128.51,128.3,128.39,12703.0,116.1965,116.2961,116.106,116.1875,12703.0
2021-06-22 10:50:00,128.43,128.66,128.37,128.63,19960.0,116.2237,116.4318,116.1694,116.4047,19960.0
2021-06-22 11:00:00,128.64,128.81,128.5,128.73,19656.0,116.4137,116.5676,116.287,116.4952,19656.0
2021-06-22 11:10:00,128.79,128.94,128.71,128.85,16976.0,116.5495,116.6852,116.4771,116.6037,16976.0
2021-06-22 11:20:00,128.87,128.97,128.57,128.59,25193.0,116.6218,116.7123,116.3504,116.3685,25193.0
2021-06-22 11:30:00,128.58,128.76,128.44,128.48,18880.0,116.3594,116.5223,116.2327,116.2689,18880.0
2021-06-22 11:40:00,128.47,128.6,128.46,128.56,19553.0,116.2599,116.3775,116.2508,116.3413,19553.0
2021-06-22 11:50:00,128.56,128.66,128.52,128.6,15572.0,116.3413,116.4318,116.3051,116.3775,15572.0
2021-06-22 12:00:00,128.6,128.62,128.49,128.49,13985.0,116.3775,116.3956,116.278,116.278,13985.0
2021-06-22 12:10:00,128.49,128.55,128.45,128.5,18211.0,116.278,116.3323,116.2418,116.287,18211.0
2021-06-22 12:20:00,128.49,128.5,128.23,128.23,10401.0,116.278,116.287,116.0427,116.0427,10401.0
2021-06-22 12:30:00,128.25,128.65,128.24,128.46,47318.0,116.0608,116.4228,116.0517,116.2508,47318.0
2021-06-22 12:40:00,128.42,128.46,128.34,128.37,7759.0,116.2146,116.2508,116.1422,116.1694,7759.0
2021-06-22 12:50:00,128.37,128.47,128.3,128.44,11487.0,116.1694,116.2599,116.106,116.2327,11487.0
2021-06-22 13:00:00,128.46,128.63,128.46,128.62,11499.0,116.2508,116.4047,116.2508,116.3956,11499.0
2021-06-22 13:10:00,128.61,128.75,128.55,128.64,9598.0,116.3866,116.5133,116.3323,116.4137,9598.0
2021-06-22 13:20:00,128.66,128.73,128.62,128.73,9411.0,116.4318,116.4952,116.3956,116.4952,9411.0
2021-06-22 13:30:00,128.71,128.75,128.59,128.6,10493.0,116.4771,116.5133,116.3685,116.3775,10493.0
2021-06-22 13:40:00,128.62,128.7,128.62,128.67,7208.0,116.3956,116.468,116.3956,116.4409,7208.0
2021-06-22 13:50:00,128.69,128.72,128.68,128.71,6795.0,116.459,116.4861,116.4499,116.4771,6795.0
2021-06-22 14:00:00,128.7,128.73,128.56,128.61,9447.0,116.468,116.4952,116.3413,116.3866,9447.0
2021-06-22 14:10:00,128.57,128.59,128.48,128.56,11103.0,116.3504,116.3685,116.2689,116.3413,11103.0
2021-06-22 14:20:00,128.6,128.65,128.53,128.65,9747.0,116.3775,116.4228,116.3142,116.4228,9747.0
2021-06-22 14:30:00,128.64,128.85,128.64,128.85,9172.0,116.4137,116.6037,116.4137,116.6037,9172.0
2021-06-22 14:40:00,128.87,128.88,128.8,128.8,8685.0,116.6218,116.6309,116.5585,116.5585,8685.0
2021-06-22 14:50:00,128.79,128.9,128.74,128.86,13481.0,116.5495,116.649,116.5042,116.6128,13481.0
2021-06-22 15:00:00,128.88,128.95,128.85,128.94,7717.0,116.6309,116.6942,116.6037,116.6852,7717.0
2021-06-22 15:10:00,128.97,129.21,128.91,129.17,37134.0,116.7123,116.9295,116.658,116.8933,37134.0
2021-06-22 15:20:00,129.17,129.18,129.08,129.18,17090.0,116.8933,116.9024,116.8119,116.9024,17090.0
2021-06-22 15:30:00,129.2,129.26,128.93,128.94,30896.0,116.9205,116.9748,116.6761,116.6852,30896.0
2021-06-22 15:40:00,128.93,128.93,128.73,128.78,31574.0,116.6761,116.6761,116.4952,116.5404,31574.0
2021-06-22 15:50:00,128.78,128.88,128.49,128.5,89679.0,116.5404,116.6309,116.278,116.287,89679.0
2021-06-23 09:30:00,128.48,128.58,127.9,127.91,24667.0,116.2689,116.3594,115.744,115.7531,24667.0
2021-06-23 09:40:00,127.88,128.41,127.88,128.08,8686.0,115.7259,116.2056,115.7259,115.9069,8686.0
2021-06-23 09:50:00,128.19,128.39,128.15,128.35,8254.0,116.0065,116.1875,115.9703,116.1513,8254.0
2021-06-23 10:00:00,128.36,128.63,128.23,128.57,10462.0,116.1603,116.4047,116.0427,116.3504,10462.0
2021-06-23 10:10:00,128.62,128.69,128.56,128.6,9511.0,116.3956,116.459,116.3413,116.3775,9511.0
2021-06-23 10:20:00,128.63,128.63,128.37,128.38,4224.0,116.4047,116.4047,116.1694,116.1784,4224.0
2021-06-23 10:30:00,128.43,128.5,128.31,128.33,11583.0,116.2237,116.287,116.1151,116.1332,11583.0
2021-06-23 10:40:00,128.34,128.34,128.23,128.26,8413.0,116.1422,116.1422,116.0427,116.0698,8413.0
2021-06-23 10:50:00,128.24,128.52,128.16,128.49,14494.0,116.0517,116.3051,115.9793,116.278,14494.0
2021-06-23 11:00:00,128.48,128.55,128.29,128.29,11703.0,116.2689,116.3323,116.097,116.097,11703.0
2021-06-23 11:10:00,128.33,128.36,128.17,128.18,8922.0,116.1332,116.1603,115.9884,115.9974,8922.0
2021-06-23 11:20:00,128.17,128.4,128.16,128.36,6124.0,115.9884,116.1965,115.9793,116.1603,6124.0
2021-06-23 11:30:00,128.36,128.36,128.16,128.16,6590.0,116.1603,116.1603,115.9793,115.9793,6590.0
2021-06-23 11:40:00,128.19,128.21,128.09,128.21,5285.0,116.0065,116.0246,115.916,116.0246,5285.0
2021-06-23 11:50:00,128.18,128.26,128.17,128.22,7200.0,115.9974,116.0698,115.9884,116.0336,7200.0
2021-06-23 12:00:00,128.19,128.21,128.1,128.12,4207.0,116.0065,116.0246,115.925,115.9431,4207.0
2021-06-23 12:10:00,128.14,128.21,128.12,128.16,4362.0,115.9612,116.0246,115.9431,115.9793,4362.0
2021-06-23 12:20:00,128.17,128.24,128.16,128.21,6908.0,115.9884,116.0517,115.9793,116.0246,6908.0
2021-06-23 12:30:00,128.21,128.4,128.21,128.4,5924.0,116.0246,116.1965,116.0246,116.1965,5924.0
2021-06-23 12:40:00,128.38,128.42,128.23,128.31,3836.0,116.1784,116.2146,116.0427,116.1151,3836.0
2021-06-23 12:50:00,128.3,128.32,128.21,128.25,8417.0,116.106,116.1241,116.0246,116.0608,8417.0
2021-06-23 13:00:00,128.29,128.33,128.23,128.24,6902.0,116.097,116.1332,116.0427,116.0517,6902.0
2021-06-23 13:10:00,128.24,128.37,128.23,128.31,5134.0,116.0517,116.1694,116.0427,116.1151,5134.0
2021-06-23 13:20:00,128.3,128.33,128.26,128.32,4359.0,116.106,116.1332,116.0698,116.1241,4359.0
2021-06-23 13:30:00,128.35,128.38,128.29,128.35,8188.0,116.1513,116.1784,116.097,116.1513,8188.0
2021-06-23 13:40:00,128.36,128.41,128.32,128.32,9592.0,116.1603,116.2056,116.1241,116.1241,9592.0
2021-06-23 13:50:00,128.35,128.4,128.34,128.37,4606.0,116.1513,116.1965,116.1422,116.1694,4606.0
2021-06-23 14:00:00,128.37,128.42,128.28,128.42,6654.0,116.1694,116.2146,116.0879,116.2146,6654.0
2021-06-23 14:10:00,128.43,128.59,128.43,128.57,9536.0,116.2237,116.3685,116.2237,116.3504,9536.0
2021-06-23 14:20:00,128.59,128.68,128.59,128.62,8970.0,116.3685,116.4499,116.3685,116.3956,8970.0
2021-06-23 14:30:00,128.62,128.63,128.51,128.57,16151.0,116.3956,116.4047,116.2961,116.3504,16151.0
2021-06-23 14:40:00,128.57,128.57,128.36,128.4,12914.0,116.3504,116.3504,116.1603,116.1965,12914.0
2021-06-23 14:50:00,128.39,128.5,128.39,128.5,4880.0,116.1875,116.287,116.1875,116.287,4880.0
2021-06-23 15:00:00,128.5,128.53,128.44,128.45,10055.0,116.287,116.3142,116.2327,116.2418,10055.0
2021-06-23 15:10:00,128.47,128.55,128.45,128.47,12254.0,116.2599,116.3323,116.2418,116.2599,12254.0
2021-06-23 15:20:00,128.47,128.6,128.47,128.54,16338.0,116.2599,116.3775,116.2599,116.3232,16338.0
2021-06-23 15:30:00,128.52,128.57,128.46,128.5,13059.0,116.3051,116.3504,116.2508,116.287,13059.0
2021-06-23 15:40:00,128.51,128.55,128.29,128.29,32355.0,116.2961,116.3323,116.097,116.097,32355.0
2021-06-23 15:50:00,128.28,128.28,127.8,127.82,96441.0,116.0879,116.0879,115.6535,115.6716,96441.0
2021-06-24 09:30:00,127.93,128.46,127.7,127.77,35316.0,115.7712,116.2508,115.563,115.6264,35316.0
2021-06-24 09:40:00,127.74,128.05,127.72,127.95,13536.0,115.5992,115.8798,115.5811,115.7893,13536.0
2021-06-24 09:50:00,128.01,128.29,127.96,128.17,8464.0,115.8436,116.097,115.7983,115.9884,8464.0
2021-06-24 10:00:00,128.17,128.18,127.85,128.03,12398.0,115.9884,115.9974,115.6988,115.8617,12398.0
2021-06-24 10:10:00,127.99,128.21,127.95,128.16,8143.0,115.8255,116.0246,115.7893,115.9793,8143.0
2021-06-24 10:20:00,128.18,128.62,128.17,128.47,13834.0,115.9974,116.3956,115.9884,116.2599,13834.0
2021-06-24 10:30:00,128.49,128.57,128.38,128.42,27775.0,116.278,116.3504,116.1784,116.2146,27775.0
2021-06-24 10:40:00,128.38,128.49,128.33,128.37,6951.0,116.1784,116.278,116.1332,116.1694,6951.0
2021-06-24 10:50:00,128.41,128.43,128.12,128.23,13976.0,116.2056,116.2237,115.9431,116.0427,13976.0
2021-06-24 11:00:00,128.26,128.33,128.11,128.29,22654.0,116.0698,116.1332,115.9341,116.097,22654.0
2021-06-24 11:10:00,128.33,128.43,128.15,128.17,11076.0,116.1332,116.2237,115.9703,115.9884,11076.0
2021-06-24 11:20:00,128.15,128.33,128.15,128.24,5937.0,115.9703,116.1332,115.9703,116.0517,5937.0
2021-06-24 11:30:00,128.24,128.35,128.22,128.32,6363.0,116.0517,116.1513,116.0336,116.1241,6363.0
2021-06-24 11:40:00,128.32,128.33,128.23,128.28,6890.0,116.1241,116.1332,116.0427,116.0879,6890.0
2021-06-24 11:50:00,128.35,128.42,128.2,128.21,10146.0,116.1513,116.2146,116.0155,116.0246,10146.0
2021-06-24 12:00:00,128.22,128.27,128.18,128.18,6585.0,116.0336,116.0789,115.9974,115.9974,6585.0
2021-06-24 12:10:00,128.2,128.22,128.09,128.18,6639.0,116.0155,116.0336,115.916,115.9974,6639.0
2021-06-24 12:20:00,128.22,128.36,128.19,128.31,6265.0,116.0336,116.1603,116.0065,116.1151,6265.0
2021-06-24 12:30:00,128.32,128.5,128.29,128.49,4880.0,116.1241,116.287,116.097,116.278,4880.0
2021-06-24 12:40:00,128.5,128.8,128.5,128.78,7435.0,116.287,116.5585,116.287,116.5404,7435.0
2021-06-24 12:50:00,128.76,128.89,128.75,128.89,28366.0,116.5223,116.6399,116.5133,116.6399,28366.0
2021-06-24 13:00:00,128.91,128.96,128.83,128.94,13434.0,116.658,116.7033,116.5856,116.6852,13434.0
2021-06-24 13:10:00,128.97,129.08,128.97,128.99,7721.0,116.7123,116.8119,116.7123,116.7304,7721.0
2021-06-24 13:20:00,128.97,128.97,128.77,128.77,6225.0,116.7123,116.7123,116.5314,116.5314,6225.0
2021-06-24 13:30:00,128.78,129.03,128.76,129.0,21497.0,116.5404,116.7666,116.5223,116.7395,21497.0
2021-06-24 13:40:00,129.01,129.14,128.89,129.06,7505.0,116.7485,116.8662,116.6399,116.7938,7505.0
2021-06-24 13:50:00,129.07,129.14,129.05,129.14,7708.0,116.8028,116.8662,116.7847,116.8662,7708.0
2021-06-24 14:00:00,129.14,129.23,129.08,129.18,6951.0,116.8662,116.9476,116.8119,116.9024,6951.0
2021-06-24 14:10:00,129.18,129.18,128.99,129.03,14998.0,116.9024,116.9024,116.7304,116.7666,14998.0
2021-06-24 14:20:00,129.03,129.12,128.98,129.03,6249.0,116.7666,116.8481,116.7214,116.7666,6249.0
2021-06-24 14:30:00,129.05,129.11,128.94,129.09,8874.0,116.7847,116.839,116.6852,116.8209,8874.0
2021-06-24 14:40:00,129.09,129.1,129.01,129.08,5384.0,116.8209,116.83,116.7485,116.8119,5384.0
2021-06-24 14:50:00,129.06,129.14,129.0,129.14,9267.0,116.7938,116.8662,116.7395,116.8662,9267.0
2021-06-24 15:00:00,129.14,129.25,129.1,129.24,9745.0,116.8662,116.9657,116.83,116.9567,9745.0
2021-06-24 15:10:00,129.21,129.31,129.17,129.23,7342.0,116.9295,117.02,116.8933,116.9476,7342.0
2021-06-24 15:20:00,129.24,129.24,129.14,129.16,6895.0,116.9567,116.9567,116.8662,116.8843,6895.0
2021-06-24 15:30:00,129.16,129.32,129.11,129.23,15463.0,116.8843,117.0291,116.839,116.9476,15463.0
2021-06-24 15:40:00,129.23,129.3,129.14,129.26,16221.0,116.9476,117.011,116.8662,116.9748,16221.0
2021-06-24 15:50:00,129.25,129.34,128.89,128.99,86628.0,116.9657,117.0472,116.6399,116.7304,86628.0
2021-06-25 09:30:00,129.13,129.26,128.82,129.09,21224.0,116.8571,116.9748,116.5766,116.8209,21224.0
2021-06-25 09:40:00,129.09,129.48,129.08,129.48,12921.0,116.8209,117.1739,116.8119,117.1739,12921.0
2021-06-25 09:50:00,129.41,129.8,129.37,129.59,18222.0,117.1105,117.4635,117.0743,117.2734,18222.0
2021-06-25 10:00:00,129.61,129.78,129.54,129.71,14153.0,117.2915,117.4454,117.2282,117.382,14153.0
2021-06-25 10:10:00,129.64,129.92,129.64,129.68,9202.0,117.3187,117.5721,117.3187,117.3549,9202.0
2021-06-25 10:20:00,129.71,129.78,129.54,129.65,8105.0,117.382,117.4454,117.2282,117.3277,8105.0
2021-06-25 10:30:00,129.58,130.0,129.58,129.95,17066.0,117.2644,117.6445,117.2644,117.5992,17066.0
2021-06-25 10:40:00,129.96,130.07,129.77,129.93,13942.0,117.6083,117.7078,117.4363,117.5811,13942.0
2021-06-25 10:50:00,129.95,130.0,129.84,129.95,11026.0,117.5992,117.6445,117.4997,117.5992,11026.0
2021-06-25 11:00:00,129.97,130.17,129.97,130.11,9897.0,117.6173,117.7983,117.6173,117.744,9897.0
2021-06-25 11:10:00,130.08,130.12,129.92,130.0,13462.0,117.7168,117.753,117.5721,117.6445,13462.0
2021-06-25 11:20:00,129.98,130.12,129.96,130.05,14453.0,117.6264,117.753,117.6083,117.6897,14453.0
2021-06-25 11:30:00,130.05,130.2,129.96,130.15,7344.0,117.6897,117.8254,117.6083,117.7802,7344.0
2021-06-25 11:40:00,130.15,130.37,130.15,130.37,11030.0,117.7802,117.9793,117.7802,117.9793,11030.0
2021-06-25 11:50:00,130.37,130.5,130.32,130.49,4369.0,117.9793,118.0969,117.934,118.0879,4369.0
2021-06-25 12:00:00,130.49,130.59,130.48,130.51,6122.0,118.0879,118.1784,118.0788,118.106,6122.0
2021-06-25 12:10:00,130.54,130.59,130.51,130.54,8152.0,118.1331,118.1784,118.106,118.1331,8152.0
2021-06-25 12:20:00,130.58,130.64,130.52,130.52,9046.0,118.1693,118.2236,118.115,118.115,9046.0
2021-06-25 12:30:00,130.55,130.59,130.5,130.55,6907.0,118.1422,118.1784,118.0969,118.1422,6907.0
2021-06-25 12:40:00,130.56,130.56,130.5,130.55,3575.0,118.1512,118.1512,118.0969,118.1422,3575.0
2021-06-25 12:50:00,130.54,130.55,130.5,130.51,6053.0,118.1331,118.1422,118.0969,118.106,6053.0
2021-06-25 13:00:00,130.49,130.5,130.43,130.47,5037.0,118.0879,118.0969,118.0336,118.0698,5037.0
2021-06-25 13:10:00,130.45,130.52,130.41,130.41,5625.0,118.0517,118.115,118.0155,118.0155,5625.0
2021-06-25 13:20:00,130.41,130.46,130.36,130.41,9654.0,118.0155,118.0607,117.9702,118.0155,9654.0
2021-06-25 13:30:00,130.45,130.54,130.44,130.53,7983.0,118.0517,118.1331,118.0426,118.1241,7983.0
2021-06-25 13:40:00,130.52,130.61,130.48,130.55,7371.0,118.115,118.1965,118.0788,118.1422,7371.0
2021-06-25 13:50:00,130.58,130.59,130.48,130.48,8240.0,118.1693,118.1784,118.0788,118.0788,8240.0
2021-06-25 14:00:00,130.45,130.45,130.34,130.41,14529.0,118.0517,118.0517,117.9521,118.0155,14529.0
2021-06-25 14:10:00,130.4,130.59,130.37,130.59,13161.0,118.0064,118.1784,117.9793,118.1784,13161.0
2021-06-25 14:20:00,130.57,130.64,130.55,130.64,11305.0,118.1603,118.2236,118.1422,118.2236,11305.0
2021-06-25 14:30:00,130.61,130.62,130.37,130.38,11404.0,118.1965,118.2055,117.9793,117.9883,11404.0
2021-06-25 14:40:00,130.38,130.55,130.36,130.52,11663.0,117.9883,118.1422,117.9702,118.115,11663.0
2021-06-25 14:50:00,130.51,130.51,130.39,130.49,10481.0,118.106,118.106,117.9974,118.0879,10481.0
2021-06-25 15:00:00,130.47,130.69,130.43,130.68,16498.0,118.0698,118.2689,118.0336,118.2598,16498.0
2021-06-25 15:10:00,130.69,130.87,130.68,130.72,17297.0,118.2689,118.4318,118.2598,118.296,17297.0
2021-06-25 15:20:00,130.69,130.79,130.62,130.71,23573.0,118.2689,118.3594,118.2055,118.287,23573.0
2021-06-25 15:30:00,130.7,130.81,130.64,130.8,21784.0,118.2779,118.3775,118.2236,118.3684,21784.0
2021-06-25 15:40:00,130.79,131.01,130.79,130.99,52164.0,118.3594,118.5585,118.3594,118.5404,52164.0
2021-06-25 15:50:00,130.97,131.03,130.72,130.76,125970.0,118.5223,118.5766,118.296,118.3322,125970.0
2021-06-28 09:30:00,130.73,130.78,129.61,130.1,44817.0,118.3051,118.3503,117.2915,117.7349,44817.0
2021-06-28 09:40:00,130.1,130.11,129.73,130.06,12398.0,117.7349,117.744,117.4001,117.6987,12398.0
2021-06-28 09:50:00,130.01,130.61,130.01,130.5,6198.0,117.6535,118.1965,117.6535,118.0969,6198.0
2021-06-28 10:00:00,130.45,130.45,130.16,130.25,15891.0,118.0517,118.0517,117.7892,117.8707,15891.0
2021-06-28 10:10:00,130.3,130.53,130.19,130.35,25173.0,117.9159,118.1241,117.8164,117.9612,25173.0
2021-06-28 10:20:00,130.33,130.59,130.29,130.51,8924.0,117.9431,118.1784,117.9069,118.106,8924.0
2021-06-28 10:30:00,130.49,130.49,130.27,130.28,18693.0,118.0879,118.0879,117.8888,117.8978,18693.0
2021-06-28 10:40:00,130.32,130.45,130.25,130.36,8441.0,117.934,118.0517,117.8707,117.9702,8441.0
2021-06-28 10:50:00,130.42,130.57,130.34,130.36,6239.0,118.0245,118.1603,117.9521,117.9702,6239.0
2021-06-28 11:00:00,130.32,130.43,130.24,130.35,9935.0,117.934,118.0336,117.8616,117.9612,9935.0
2021-06-28 11:10:00,130.32,130.34,129.93,130.02,16401.0,117.934,117.9521,117.5811,117.6625,16401.0
2021-06-28 11:20:00,130.0,130.0,129.63,129.65,12851.0,117.6445,117.6445,117.3096,117.3277,12851.0
2021-06-28 11:30:00,129.59,129.7,129.55,129.69,6889.0,117.2734,117.373,117.2372,117.3639,6889.0
2021-06-28 11:40:00,129.68,129.75,129.58,129.75,11407.0,117.3549,117.4182,117.2644,117.4182,11407.0
2021-06-28 11:50:00,129.8,129.83,129.63,129.78,12972.0,117.4635,117.4906,117.3096,117.4454,12972.0
2021-06-28 12:00:00,129.8,129.9,129.57,129.61,7840.0,117.4635,117.554,117.2553,117.2915,7840.0
2021-06-28 12:10:00,129.63,129.75,129.61,129.65,10540.0,117.3096,117.4182,117.2915,117.3277,10540.0
2021-06-28 12:20:00,129.63,129.63,129.15,129.15,10959.0,117.3096,117.3096,116.8752,116.8752,10959.0
2021-06-28 12:30:00,129.15,129.38,129.1,129.33,18455.0,116.8752,117.0834,116.83,117.0381,18455.0
2021-06-28 12:40:00,129.31,129.49,129.28,129.45,9613.0,117.02,117.1829,116.9929,117.1467,9613.0
2021-06-28 12:50:00,129.45,129.49,129.38,129.42,5494.0,117.1467,117.1829,117.0834,117.1196,5494.0
2021-06-28 13:00:00,129.4,129.61,129.34,129.59,10181.0,117.1015,117.2915,117.0472,117.2734,10181.0
2021-06-28 13:10:00,129.59,129.59,129.43,129.53,7379.0,117.2734,117.2734,117.1286,117.2191,7379.0
2021-06-28 13:20:00,129.56,129.65,129.53,129.58,6693.0,117.2463,117.3277,117.2191,117.2644,6693.0
2021-06-28 13:30:00,129.52,129.6,129.46,129.58,9123.0,117.2101,117.2825,117.1558,117.2644,9123.0
2021-06-28 13:40:00,129.61,129.73,129.61,129.73,6032.0,117.2915,117.4001,117.2915,117.4001,6032.0
2021-06-28 13:50:00,129.75,129.8,129.69,129.8,6736.0,117.4182,117.4635,117.3639,117.4635,6736.0
2021-06-28 14:00:00,129.81,129.91,129.78,129.85,12708.0,117.4725,117.563,117.4454,117.5087,12708.0
2021-06-28 14:10:00,129.85,129.89,129.81,129.86,9952.0,117.5087,117.5449,117.4725,117.5178,9952.0
2021-06-28 14:20:00,129.87,129.94,129.87,129.92,10605.0,117.5268,117.5902,117.5268,117.5721,10605.0
2021-06-28 14:30:00,129.93,129.95,129.82,129.84,14558.0,117.5811,117.5992,117.4816,117.4997,14558.0
2021-06-28 14:40:00,129.84,129.87,129.71,129.77,11040.0,117.4997,117.5268,117.382,117.4363,11040.0
2021-06-28 14:50:00,129.78,129.78,129.47,129.47,13761.0,117.4454,117.4454,117.1648,117.1648,13761.0
2021-06-28 15:00:00,129.47,129.57,129.33,129.37,10993.0,117.1648,117.2553,117.0381,117.0743,10993.0
2021-06-28 15:10:00,129.37,129.5,129.23,129.45,11886.0,117.0743,117.192,116.9476,117.1467,11886.0
2021-06-28 15:20:00,129.46,129.69,129.46,129.62,15356.0,117.1558,117.3639,117.1558,117.3006,15356.0
2021-06-28 15:30:00,129.64,129.76,129.62,129.72,25408.0,117.3187,117.4273,117.3006,117.3911,25408.0
2021-06-28 15:40:00,129.73,129.84,129.73,129.81,28328.0,117.4001,117.4997,117.4001,117.4725,28328.0
2021-06-28 15:50:00,129.83,129.99,129.72,129.74,101556.0,117.4906,117.6354,117.3911,117.4092,101556.0
2021-06-29 09:30:00,129.64,130.7,129.64,130.24,40544.0,117.3187,118.2779,117.3187,117.8616,40544.0
2021-06-29 09:40:00,130.23,130.29,129.96,130.1,11958.0,117.8526,117.9069,117.6083,117.7349,11958.0
2021-06-29 09:50:00,130.27,130.55,130.14,130.28,12089.0,117.8888,118.1422,117.7711,117.8978,12089.0
2021-06-29 10:00:00,130.32,130.42,130.03,130.31,23802.0,117.934,118.0245,117.6716,117.925,23802.0
2021-06-29 10:10:00,130.28,130.51,130.18,130.24,15312.0,117.8978,118.106,117.8073,117.8616,15312.0
2021-06-29 10:20:00,130.24,130.33,130.1,130.11,15574.0,117.8616,117.9431,117.7349,117.744,15574.0
2021-06-29 10:30:00,130.12,130.41,130.12,130.16,13694.0,117.753,118.0155,117.753,117.7892,13694.0
2021-06-29 10:40:00,130.17,130.25,129.91,130.0,13139.0,117.7983,117.8707,117.563,117.6445,13139.0
2021-06-29 10:50:00,129.97,130.2,129.9,130.11,14330.0,117.6173,117.8254,117.554,117.744,14330.0
2021-06-29 11:00:00,130.18,130.28,130.02,130.13,16446.0,117.8073,117.8978,117.6625,117.7621,16446.0
2021-06-29 11:10:00,130.13,130.19,129.96,130.18,14797.0,117.7621,117.8164,117.6083,117.8073,14797.0
2021-06-29 11:20:00,130.16,130.2,129.96,130.07,12923.0,117.7892,117.8254,117.6083,117.7078,12923.0
2021-06-29 11:30:00,130.01,130.06,129.76,129.95,34755.0,117.6535,117.6987,117.4273,117.5992,34755.0
2021-06-29 11:40:00,129.93,130.04,129.9,129.96,11614.0,117.5811,117.6806,117.554,117.6083,11614.0
2021-06-29 11:50:00,129.9,130.2,129.9,129.97,42390.0,117.554,117.8254,117.554,117.6173,42390.0
2021-06-29 12:00:00,129.97,130.05,129.87,129.87,14162.0,117.6173,117.6897,117.5268,117.5268,14162.0
2021-06-29 12:10:00,129.92,129.92,129.82,129.83,10951.0,117.5721,117.5721,117.4816,117.4906,10951.0
2021-06-29 12:20:00,129.81,129.91,129.76,129.81,22646.0,117.4725,117.563,117.4273,117.4725,22646.0
2021-06-29 12:30:00,129.81,129.84,129.75,129.81,14763.0,117.4725,117.4997,117.4182,117.4725,14763.0
2021-06-29 12:40:00,129.82,129.84,129.69,129.74,7763.0,117.4816,117.4997,117.3639,117.4092,7763.0
2021-06-29 12:50:00,129.7,129.74,129.64,129.74,8857.0,117.373,117.4092,117.3187,117.4092,8857.0
2021-06-29 13:00:00,129.75,129.76,129.65,129.71,10545.0,117.4182,117.4273,117.3277,117.382,10545.0
2021-06-29 13:10:00,129.68,129.68,129.58,129.63,7221.0,117.3549,117.3549,117.2644,117.3096,7221.0
2021-06-29 13:20:00,129.63,129.63,129.29,129.48,23482.0,117.3096,117.3096,117.0019,117.1739,23482.0
2021-06-29 13:30:00,129.49,129.61,129.39,129.43,8767.0,117.1829,117.2915,117.0924,117.1286,8767.0
2021-06-29 13:40:00,129.44,129.48,129.28,129.3,13776.0,117.1377,117.1739,116.9929,117.011,13776.0
2021-06-29 13:50:00,129.3,129.45,129.28,129.44,10826.0,117.011,117.1467,116.9929,117.1377,10826.0
2021-06-29 14:00:00,129.41,129.46,129.3,129.44,14156.0,117.1105,117.1558,117.011,117.1377,14156.0
2021-06-29 14:10:00,129.45,129.52,129.34,129.41,12594.0,117.1467,117.2101,117.0472,117.1105,12594.0
2021-06-29 14:20:00,129.43,129.45,129.36,129.39,8691.0,117.1286,117.1467,117.0653,117.0924,8691.0
2021-06-29 14:30:00,129.39,129.41,129.26,129.28,9504.0,117.0924,117.1105,116.9748,116.9929,9504.0
2021-06-29 14:40:00,129.26,129.35,129.24,129.34,12966.0,116.9748,117.0562,116.9567,117.0472,12966.0
2021-06-29 14:50:00,129.33,129.53,129.33,129.47,16796.0,117.0381,117.2191,117.0381,117.1648,16796.0
2021-06-29 15:00:00,129.5,129.61,129.47,129.54,18966.0,117.192,117.2915,117.1648,117.2282,18966.0
2021-06-29 15:10:00,129.53,129.7,129.52,129.64,17836.0,117.2191,117.373,117.2101,117.3187,17836.0
2021-06-29 15:20:00,129.65,129.67,129.54,129.67,10588.0,117.3277,117.3458,117.2282,117.3458,10588.0
2021-06-29 15:30:00,129.65,129.65,129.42,129.53,17731.0,117.3277,117.3277,117.1196,117.2191,17731.0
2021-06-29 15:40:00,129.54,129.54,129.39,129.45,20075.0,117.2282,117.2282,117.0924,117.1467,20075.0
2021-06-29 15:50:00,129.45,129.7,129.45,129.58,65104.0,117.1467,117.373,117.1467,117.2644,65104.0
2021-06-30 09:30:00,129.83,130.06,129.57,129.94,29386.0,117.4906,117.6987,117.2553,117.5902,29386.0
2021-06-30 09:40:00,129.9,129.93,129.29,129.45,13212.0,117.554,117.5811,117.0019,117.1467,13212.0
2021-06-30 09:50:00,129.49,129.74,129.46,129.62,8663.0,117.1829,117.4092,117.1558,117.3006,8663.0
2021-06-30 10:00:00,129.59,129.68,129.31,129.55,15646.0,117.2734,117.3549,117.02,117.2372,15646.0
2021-06-30 10:10:00,129.55,129.75,129.51,129.58,11876.0,117.2372,117.4182,117.201,117.2644,11876.0
2021-06-30 10:20:00,129.61,129.7,129.48,129.52,7911.0,117.2915,117.373,117.1739,117.2101,7911.0
2021-06-30 10:30:00,129.58,129.82,129.52,129.79,14691.0,117.2644,117.4816,117.2101,117.4544,14691.0
2021-06-30 10:40:00,129.83,129.95,129.72,129.93,14618.0,117.4906,117.5992,117.3911,117.5811,14618.0
2021-06-30 10:50:00,129.97,130.0,129.7,129.86,12121.0,117.6173,117.6445,117.373,117.5178,12121.0
2021-06-30 11:00:00,129.85,129.86,129.51,129.56,14012.0,117.5087,117.5178,117.201,117.2463,14012.0
2021-06-30 11:10:00,129.55,129.58,129.43,129.56,23619.0,117.2372,117.2644,117.1286,117.2463,23619.0
2021-06-30 11:20:00,129.57,129.73,129.55,129.73,12978.0,117.2553,117.4001,117.2372,117.4001,12978.0
2021-06-30 11:30:00,129.73,129.82,129.64,129.79,18429.0,117.4001,117.4816,117.3187,117.4544,18429.0
2021-06-30 11:40:00,129.79,129.94,129.69,129.83,13488.0,117.4544,117.5902,117.3639,117.4906,13488.0
2021-06-30 11:50:00,129.85,129.86,129.8,129.81,16632.0,117.5087,117.5178,117.4635,117.4725,16632.0
2021-06-30 12:00:00,129.81,129.87,129.73,129.73,5296.0,117.4725,117.5268,117.4001,117.4001,5296.0
2021-06-30 12:10:00,129.74,129.86,129.74,129.78,7510.0,117.4092,117.5178,117.4092,117.4454,7510.0
2021-06-30 12:20:00,129.75,129.95,129.74,129.86,10417.0,117.4182,117.5992,117.4092,117.5178,10417.0
2021-06-30 12:30:00,129.88,130.0,129.88,129.89,24454.0,117.5359,117.6445,117.5359,117.5449,24454.0
2021-06-30 12:40:00,129.9,130.05,129.89,129.98,13316.0,117.554,117.6897,117.5449,117.6264,13316.0
2021-06-30 12:50:00,129.97,129.99,129.84,129.87,7099.0,117.6173,117.6354,117.4997,117.5268,7099.0
2021-06-30 13:00:00,129.76,129.81,129.64,129.75,20137.0,117.4273,117.4725,117.3187,117.4182,20137.0
2021-06-30 13:10:00,129.72,129.77,129.55,129.55,10084.0,117.3911,117.4363,117.2372,117.2372,10084.0
2021-06-30 13:20:00,129.5,129.56,129.44,129.46,26830.0,117.192,117.2463,117.1377,117.1558,26830.0
2021-06-30 13:30:00,129.47,129.48,129.32,129.44,12976.0,117.1648,117.1739,117.0291,117.1377,12976.0
2021-06-30 13:40:00,129.43,129.5,129.33,129.4,11340.0,117.1286,117.192,117.0381,117.1015,11340.0
2021-06-30 13:50:00,129.38,129.47,129.37,129.43,9567.0,117.0834,117.1648,117.0743,117.1286,9567.0
2021-06-30 14:00:00,129.4,129.72,129.38,129.71,15580.0,117.1015,117.3911,117.0834,117.382,15580.0
2021-06-30 14:10:00,129.72,129.9,129.66,129.87,18717.0,117.3911,117.554,117.3368,117.5268,18717.0
2021-06-30 14:20:00,129.93,130.27,129.91,130.13,19106.0,117.5811,117.8888,117.563,117.7621,19106.0
2021-06-30 14:30:00,130.14,130.21,129.88,129.97,23368.0,117.7711,117.8345,117.5359,117.6173,23368.0
2021-06-30 14:40:00,129.98,130.03,129.94,130.0,10758.0,117.6264,117.6716,117.5902,117.6445,10758.0
2021-06-30 14:50:00,130.0,130.25,130.0,130.24,9300.0,117.6445,117.8707,117.6445,117.8616,9300.0
2021-06-30 15:00:00,130.21,130.21,129.91,129.97,13116.0,117.8345,117.8345,117.563,117.6173,13116.0
2021-06-30 15:10:00,129.97,130.31,129.9,130.26,26992.0,117.6173,117.925,117.554,117.8797,26992.0
2021-06-30 15:20:00,130.3,130.51,130.3,130.36,26263.0,117.9159,118.106,117.9159,117.9702,26263.0
2021-06-30 15:30:00,130.32,130.53,130.23,130.49,24171.0,117.934,118.1241,117.8526,118.0879,24171.0
2021-06-30 15:40:00,130.49,130.49,130.3,130.33,21055.0,118.0879,118.0879,117.9159,117.9431,21055.0
2021-06-30 15:50:00,130.35,130.62,130.32,130.44,81754.0,117.9612,118.2055,117.934,118.0426,81754.0
2021-07-01 09:30:00,131.01,131.19,130.57,130.66,42674.0,118.5585,118.7213,118.1603,118.2417,42674.0
2021-07-01 09:40:00,130.59,131.24,130.59,130.95,13387.0,118.1784,118.7666,118.1784,118.5042,13387.0
2021-07-01 09:50:00,131.0,131.18,130.87,131.18,11098.0,118.5494,118.7123,118.4318,118.7123,11098.0
2021-07-01 10:00:00,131.14,131.34,131.06,131.23,18406.0,118.6761,118.8571,118.6037,118.7575,18406.0
2021-07-01 10:10:00,131.22,131.44,131.14,131.42,13909.0,118.7485,118.9476,118.6761,118.9295,13909.0
2021-07-01 10:20:00,131.46,131.49,131.13,131.16,16442.0,118.9657,118.9928,118.6671,118.6942,16442.0
2021-07-01 10:30:00,131.18,131.27,131.04,131.16,14325.0,118.7123,118.7937,118.5856,118.6942,14325.0
2021-07-01 10:40:00,131.14,131.49,131.1,131.48,13398.0,118.6761,118.9928,118.6399,118.9838,13398.0
2021-07-01 10:50:00,131.47,131.61,131.37,131.37,10453.0,118.9747,119.1014,118.8842,118.8842,10453.0
2021-07-01 11:00:00,131.4,131.76,131.39,131.72,11248.0,118.9114,119.2372,118.9023,119.201,11248.0
2021-07-01 11:10:00,131.72,131.87,131.71,131.85,22697.0,119.201,119.3367,119.1919,119.3186,22697.0
2021-07-01 11:20:00,131.82,132.04,131.72,131.96,18116.0,119.2915,119.4906,119.201,119.4182,18116.0
2021-07-01 11:30:00,132.0,132.27,131.98,132.25,20414.0,119.4544,119.6987,119.4363,119.6806,20414.0
2021-07-01 11:40:00,132.25,132.28,131.92,132.17,26901.0,119.6806,119.7078,119.382,119.6082,26901.0
2021-07-01 11:50:00,132.2,132.23,132.04,132.06,29189.0,119.6354,119.6625,119.4906,119.5087,29189.0
2021-07-01 12:00:00,132.1,132.12,131.94,131.99,12954.0,119.5449,119.563,119.4001,119.4453,12954.0
2021-07-01 12:10:00,132.01,132.21,131.94,132.19,24103.0,119.4634,119.6444,119.4001,119.6263,24103.0
2021-07-01 12:20:00,132.22,132.33,132.09,132.17,16034.0,119.6535,119.753,119.5358,119.6082,16034.0
2021-07-01 12:30:00,132.19,132.43,132.17,132.41,19144.0,119.6263,119.8435,119.6082,119.8254,19144.0
2021-07-01 12:40:00,132.4,132.69,132.39,132.65,19000.0,119.8163,120.0788,119.8073,120.0426,19000.0
2021-07-01 12:50:00,132.67,132.72,132.6,132.71,11592.0,120.0607,120.1059,119.9973,120.0969,11592.0
2021-07-01 13:00:00,132.7,132.74,132.65,132.74,11978.0,120.0878,120.124,120.0426,120.124,11978.0
2021-07-01 13:10:00,132.72,133.25,132.71,133.25,26984.0,120.1059,120.5856,120.0969,120.5856,26984.0
2021-07-01 13:20:00,133.21,133.38,133.12,133.37,30318.0,120.5494,120.7032,120.4679,120.6942,30318.0
2021-07-01 13:30:00,133.38,133.44,133.21,133.32,23230.0,120.7032,120.7575,120.5494,120.6489,23230.0
2021-07-01 13:40:00,133.34,133.51,133.32,133.48,19286.0,120.667,120.8209,120.6489,120.7937,19286.0
2021-07-01 13:50:00,133.48,133.68,133.43,133.56,20165.0,120.7937,120.9747,120.7485,120.8661,20165.0
2021-07-01 14:00:00,133.56,133.61,133.31,133.34,18799.0,120.8661,120.9113,120.6399,120.667,18799.0
2021-07-01 14:10:00,133.36,133.51,133.29,133.44,32061.0,120.6851,120.8209,120.6218,120.7575,32061.0
2021-07-01 14:20:00,133.44,133.49,133.38,133.47,21844.0,120.7575,120.8028,120.7032,120.7847,21844.0
2021-07-01 14:30:00,133.45,133.68,133.36,133.52,25769.0,120.7666,120.9747,120.6851,120.8299,25769.0
2021-07-01 14:40:00,133.5,133.55,133.38,133.43,21614.0,120.8118,120.857,120.7032,120.7485,21614.0
2021-07-01 14:50:00,133.43,133.69,133.36,133.58,27727.0,120.7485,120.9837,120.6851,120.8842,27727.0
2021-07-01 15:00:00,133.6,133.67,133.55,133.61,32583.0,120.9023,120.9656,120.857,120.9113,32583.0
2021-07-01 15:10:00,133.61,133.63,133.27,133.27,22367.0,120.9113,120.9294,120.6037,120.6037,22367.0
2021-07-01 15:20:00,133.26,133.28,132.83,132.97,40560.0,120.5946,120.6127,120.2055,120.3322,40560.0
2021-07-01 15:30:00,132.97,132.97,132.63,132.65,46533.0,120.3322,120.3322,120.0245,120.0426,46533.0
2021-07-01 15:40:00,132.68,133.01,132.66,132.99,50123.0,120.0697,120.3684,120.0516,120.3503,50123.0
2021-07-01 15:50:00,132.91,133.0,132.66,132.79,118988.0,120.2779,120.3593,120.0516,120.1693,118988.0
2021-07-02 09:30:00,132.52,133.16,132.09,132.33,35452.0,119.9249,120.5041,119.5358,119.753,35452.0
2021-07-02 09:40:00,132.33,132.45,132.16,132.45,13952.0,119.753,119.8616,119.5992,119.8616,13952.0
2021-07-02 09:50:00,132.56,132.63,131.96,132.28,25029.0,119.9611,120.0245,119.4182,119.7078,25029.0
2021-07-02 10:00:00,132.29,132.48,132.13,132.45,31790.0,119.7168,119.8887,119.572,119.8616,31790.0
2021-07-02 10:10:00,132.49,132.72,132.36,132.59,13192.0,119.8978,120.1059,119.7801,119.9883,13192.0
2021-07-02 10:20:00,132.62,132.89,132.6,132.84,7593.0,120.0154,120.2598,119.9973,120.2145,7593.0
2021-07-02 10:30:00,132.86,132.94,132.77,132.81,9716.0,120.2326,120.305,120.1512,120.1874,9716.0
2021-07-02 10:40:00,132.82,132.89,132.77,132.85,5962.0,120.1964,120.2598,120.1512,120.2236,5962.0
2021-07-02 10:50:00,132.9,133.02,132.86,132.96,10184.0,120.2688,120.3774,120.2326,120.3231,10184.0
2021-07-02 11:00:00,132.97,132.97,132.72,132.75,12509.0,120.3322,120.3322,120.1059,120.1331,12509.0
2021-07-02 11:10:00,132.77,133.0,132.75,132.87,14225.0,120.1512,120.3593,120.1331,120.2417,14225.0
2021-07-02 11:20:00,132.88,133.2,132.88,133.2,11268.0,120.2507,120.5403,120.2507,120.5403,11268.0
2021-07-02 11:30:00,133.17,133.18,132.84,132.89,10867.0,120.5132,120.5222,120.2145,120.2598,10867.0
2021-07-02 11:40:00,132.85,132.85,132.62,132.79,9513.0,120.2236,120.2236,120.0154,120.1693,9513.0
2021-07-02 11:50:00,132.81,133.06,132.81,133.06,7087.0,120.1874,120.4136,120.1874,120.4136,7087.0
2021-07-02 12:00:00,133.04,133.09,132.93,133.09,5351.0,120.3955,120.4408,120.296,120.4408,5351.0
2021-07-02 12:10:00,133.11,133.11,132.96,133.01,6548.0,120.4589,120.4589,120.3231,120.3684,6548.0
2021-07-02 12:20:00,133.03,133.03,132.91,132.92,11515.0,120.3865,120.3865,120.2779,120.2869,11515.0
2021-07-02 12:30:00,132.9,133.02,132.88,132.96,9836.0,120.2688,120.3774,120.2507,120.3231,9836.0
2021-07-02 12:40:00,132.97,133.15,132.97,133.1,14272.0,120.3322,120.4951,120.3322,120.4498,14272.0
2021-07-02 12:50:00,133.12,133.21,133.09,133.16,6136.0,120.4679,120.5494,120.4408,120.5041,6136.0
2021-07-02 13:00:00,133.14,133.29,133.12,133.15,10267.0,120.486,120.6218,120.4679,120.4951,10267.0
2021-07-02 13:10:00,133.17,133.17,133.05,133.13,9288.0,120.5132,120.5132,120.4046,120.477,9288.0
2021-07-02 13:20:00,133.17,133.22,133.13,133.13,12846.0,120.5132,120.5584,120.477,120.477,12846.0
2021-07-02 13:30:00,133.15,133.16,133.01,133.13,7556.0,120.4951,120.5041,120.3684,120.477,7556.0
2021-07-02 13:40:00,133.12,133.21,133.12,133.18,5963.0,120.4679,120.5494,120.4679,120.5222,5963.0
2021-07-02 13:50:00,133.2,133.24,133.09,133.16,6808.0,120.5403,120.5765,120.4408,120.5041,6808.0
2021-07-02 14:00:00,133.17,133.43,133.15,133.42,9250.0,120.5132,120.7485,120.4951,120.7394,9250.0
2021-07-02 14:10:00,133.41,133.44,133.34,133.42,7463.0,120.7304,120.7575,120.667,120.7394,7463.0
2021-07-02 14:20:00,133.43,133.48,133.28,133.38,12848.0,120.7485,120.7937,120.6127,120.7032,12848.0
2021-07-02 14:30:00,133.38,133.41,133.32,133.34,7048.0,120.7032,120.7304,120.6489,120.667,7048.0
2021-07-02 14:40:00,133.35,133.4,133.17,133.17,5926.0,120.6761,120.7213,120.5132,120.5132,5926.0
2021-07-02 14:50:00,133.2,133.26,133.18,133.18,12608.0,120.5403,120.5946,120.5222,120.5222,12608.0
2021-07-02 15:00:00,133.19,133.26,133.12,133.25,12519.0,120.5313,120.5946,120.4679,120.5856,12519.0
2021-07-02 15:10:00,133.23,133.31,133.19,133.25,11699.0,120.5675,120.6399,120.5313,120.5856,11699.0
2021-07-02 15:20:00,133.28,133.38,133.2,133.24,23330.0,120.6127,120.7032,120.5403,120.5765,23330.0
2021-07-02 15:30:00,133.25,133.25,133.02,133.18,23107.0,120.5856,120.5856,120.3774,120.5222,23107.0
2021-07-02 15:40:00,133.18,133.36,133.17,133.35,21826.0,120.5222,120.6851,120.5132,120.6761,21826.0
2021-07-02 15:50:00,133.37,133.5,133.18,133.22,72817.0,120.6942,120.8118,120.5222,120.5584,72817.0
2021-07-06 09:30:00,132.76,132.76,131.64,131.78,30825.0,120.1421,120.1421,119.1286,119.2553,30825.0
2021-07-06 09:40:00,131.8,131.86,131.54,131.69,12010.0,119.2734,119.3277,119.0381,119.1738,12010.0
2021-07-06 09:50:00,131.69,131.78,131.51,131.61,12048.0,119.1738,119.2553,119.0109,119.1014,12048.0
2021-07-06 10:00:00,131.57,131.57,130.92,130.92,15228.0,119.0652,119.0652,118.477,118.477,15228.0
2021-07-06 10:10:00,130.88,131.21,130.77,131.0,20365.0,118.4408,118.7394,118.3413,118.5494,20365.0
2021-07-06 10:20:00,131.0,131.0,130.43,130.85,14076.0,118.5494,118.5494,118.0336,118.4137,14076.0
2021-07-06 10:30:00,130.79,131.13,130.59,131.03,17080.0,118.3594,118.6671,118.1784,118.5766,17080.0
2021-07-06 10:40:00,131.03,131.07,130.62,130.67,4848.0,118.5766,118.6128,118.2055,118.2508,4848.0
2021-07-06 10:50:00,130.68,130.71,130.5,130.61,8636.0,118.2598,118.287,118.0969,118.1965,8636.0
2021-07-06 11:00:00,130.54,130.73,130.44,130.73,16448.0,118.1331,118.3051,118.0426,118.3051,16448.0
2021-07-06 11:10:00,130.63,130.83,130.57,130.66,11033.0,118.2146,118.3956,118.1603,118.2417,11033.0
2021-07-06 11:20:00,130.64,130.94,130.48,130.85,15833.0,118.2236,118.4951,118.0788,118.4137,15833.0
2021-07-06 11:30:00,130.88,131.21,130.79,131.14,7482.0,118.4408,118.7394,118.3594,118.6761,7482.0
2021-07-06 11:40:00,131.15,131.5,131.15,131.5,9671.0,118.6852,119.0019,118.6852,119.0019,9671.0
2021-07-06 11:50:00,131.46,131.5,131.26,131.5,14480.0,118.9657,119.0019,118.7847,119.0019,14480.0
2021-07-06 12:00:00,131.44,131.54,131.39,131.47,6432.0,118.9476,119.0381,118.9023,118.9747,6432.0
2021-07-06 12:10:00,131.47,131.9,131.46,131.87,20465.0,118.9747,119.3639,118.9657,119.3367,20465.0
2021-07-06 12:20:00,131.83,131.83,131.48,131.6,6702.0,119.3005,119.3005,118.9838,119.0924,6702.0
2021-07-06 12:30:00,131.61,131.64,131.43,131.59,8483.0,119.1014,119.1286,118.9385,119.0833,8483.0
2021-07-06 12:40:00,131.59,131.68,131.35,131.54,5142.0,119.0833,119.1648,118.8661,119.0381,5142.0
2021-07-06 12:50:00,131.55,131.82,131.5,131.67,22135.0,119.0471,119.2915,119.0019,119.1557,22135.0
2021-07-06 13:00:00,131.69,132.01,131.66,131.95,9515.0,119.1738,119.4634,119.1467,119.4091,9515.0
2021-07-06 13:10:00,131.95,131.96,131.8,131.94,5608.0,119.4091,119.4182,119.2734,119.4001,5608.0
2021-07-06 13:20:00,131.96,131.99,131.87,131.87,9039.0,119.4182,119.4453,119.3367,119.3367,9039.0
2021-07-06 13:30:00,131.86,132.03,131.77,131.93,34599.0,119.3277,119.4815,119.2462,119.391,34599.0
2021-07-06 13:40:00,131.93,132.02,131.88,131.96,14364.0,119.391,119.4725,119.3458,119.4182,14364.0
2021-07-06 13:50:00,131.98,132.15,131.96,132.11,13808.0,119.4363,119.5901,119.4182,119.5539,13808.0
2021-07-06 14:00:00,132.07,132.13,132.04,132.09,6784.0,119.5177,119.572,119.4906,119.5358,6784.0
2021-07-06 14:10:00,132.08,132.2,132.04,132.2,12443.0,119.5268,119.6354,119.4906,119.6354,12443.0
2021-07-06 14:20:00,132.23,132.31,132.18,132.31,12192.0,119.6625,119.7349,119.6173,119.7349,12192.0
2021-07-06 14:30:00,132.32,132.34,132.13,132.17,12333.0,119.744,119.7621,119.572,119.6082,12333.0
2021-07-06 14:40:00,132.16,132.22,131.82,131.84,23737.0,119.5992,119.6535,119.2915,119.3096,23737.0
2021-07-06 14:50:00,131.84,131.95,131.76,131.83,17876.0,119.3096,119.4091,119.2372,119.3005,17876.0
2021-07-06 15:00:00,131.81,131.88,131.76,131.85,13626.0,119.2824,119.3458,119.2372,119.3186,13626.0
2021-07-06 15:10:00,131.89,131.96,131.78,131.88,11973.0,119.3548,119.4182,119.2553,119.3458,11973.0
2021-07-06 15:20:00,131.88,131.97,131.83,131.95,10707.0,119.3458,119.4272,119.3005,119.4091,10707.0
2021-07-06 15:30:00,131.93,131.98,131.74,131.83,17263.0,119.391,119.4363,119.2191,119.3005,17263.0
2021-07-06 15:40:00,131.83,131.93,131.67,131.87,32535.0,119.3005,119.391,119.1557,119.3367,32535.0
2021-07-06 15:50:00,131.88,132.0,131.68,131.7,99225.0,119.3458,119.4544,119.1648,119.1829,99225.0
2021-07-07 09:30:00,130.96,131.75,129.93,131.65,28412.0,118.5132,119.2281,117.5811,119.1376,28412.0
2021-07-07 09:40:00,131.68,131.98,131.45,131.98,13448.0,119.1648,119.4363,118.9566,119.4363,13448.0
2021-07-07 09:50:00,131.89,132.1,131.59,131.69,9215.0,119.3548,119.5449,119.0833,119.1738,9215.0
2021-07-07 10:00:00,131.76,132.15,131.69,131.94,8530.0,119.2372,119.5901,119.1738,119.4001,8530.0
2021-07-07 10:10:00,132.0,132.04,131.84,132.02,8192.0,119.4544,119.4906,119.3096,119.4725,8192.0
2021-07-07 10:20:00,131.97,131.97,131.36,131.43,20332.0,119.4272,119.4272,118.8752,118.9385,20332.0
2021-07-07 10:30:00,131.41,131.41,131.12,131.3,35823.0,118.9204,118.9204,118.658,118.8209,35823.0
2021-07-07 10:40:00,131.32,131.92,131.3,131.86,13645.0,118.839,119.382,118.8209,119.3277,13645.0
2021-07-07 10:50:00,131.86,132.03,131.76,131.97,23883.0,119.3277,119.4815,119.2372,119.4272,23883.0
2021-07-07 11:00:00,131.96,132.3,131.89,132.27,12676.0,119.4182,119.7259,119.3548,119.6987,12676.0
2021-07-07 11:10:00,132.32,132.44,132.3,132.44,10465.0,119.744,119.8525,119.7259,119.8525,10465.0
2021-07-07 11:20:00,132.46,132.8,132.46,132.73,10574.0,119.8706,120.1783,119.8706,120.115,10574.0
2021-07-07 11:30:00,132.69,133.15,132.69,133.07,21209.0,120.0788,120.4951,120.0788,120.4227,21209.0
2021-07-07 11:40:00,133.09,133.1,132.51,132.52,14706.0,120.4408,120.4498,119.9159,119.9249,14706.0
2021-07-07 11:50:00,132.57,132.57,132.33,132.42,9317.0,119.9702,119.9702,119.753,119.8344,9317.0
2021-07-07 12:00:00,132.42,132.71,132.42,132.67,10789.0,119.8344,120.0969,119.8344,120.0607,10789.0
2021-07-07 12:10:00,132.65,132.86,132.58,132.84,13212.0,120.0426,120.2326,119.9792,120.2145,13212.0
2021-07-07 12:20:00,132.87,132.95,132.7,132.7,11398.0,120.2417,120.3141,120.0878,120.0878,11398.0
2021-07-07 12:30:00,132.71,132.91,132.71,132.75,15816.0,120.0969,120.2779,120.0969,120.1331,15816.0
2021-07-07 12:40:00,132.75,132.75,132.5,132.56,11400.0,120.1331,120.1331,119.9068,119.9611,11400.0
2021-07-07 12:50:00,132.62,132.8,132.59,132.8,11575.0,120.0154,120.1783,119.9883,120.1783,11575.0
2021-07-07 13:00:00,132.81,133.08,132.81,132.94,16820.0,120.1874,120.4317,120.1874,120.305,16820.0
2021-07-07 13:10:00,132.95,133.02,132.91,132.96,10227.0,120.3141,120.3774,120.2779,120.3231,10227.0
2021-07-07 13:20:00,132.93,132.98,132.88,132.92,23706.0,120.296,120.3412,120.2507,120.2869,23706.0
2021-07-07 13:30:00,132.93,132.98,132.79,132.94,21431.0,120.296,120.3412,120.1693,120.305,21431.0
2021-07-07 13:40:00,132.93,133.23,132.93,133.21,17150.0,120.296,120.5675,120.296,120.5494,17150.0
2021-07-07 13:50:00,133.21,133.21,132.95,132.95,15293.0,120.5494,120.5494,120.3141,120.3141,15293.0
2021-07-07 14:00:00,132.99,133.21,132.98,133.07,8776.0,120.3503,120.5494,120.3412,120.4227,8776.0
2021-07-07 14:10:00,133.06,133.07,132.95,133.02,10384.0,120.4136,120.4227,120.3141,120.3774,10384.0
2021-07-07 14:20:00,133.02,133.05,132.94,133.03,19121.0,120.3774,120.4046,120.305,120.3865,19121.0
2021-07-07 14:30:00,133.03,133.03,132.79,132.81,12077.0,120.3865,120.3865,120.1693,120.1874,12077.0
2021-07-07 14:40:00,132.84,133.14,132.81,133.14,14441.0,120.2145,120.486,120.1874,120.486,14441.0
2021-07-07 14:50:00,133.15,133.19,133.03,133.06,16673.0,120.4951,120.5313,120.3865,120.4136,16673.0
2021-07-07 15:00:00,133.06,133.16,133.02,133.09,12107.0,120.4136,120.5041,120.3774,120.4408,12107.0
2021-07-07 15:10:00,133.09,133.23,133.09,133.16,17313.0,120.4408,120.5675,120.4408,120.5041,17313.0
2021-07-07 15:20:00,133.2,133.4,133.2,133.34,20762.0,120.5403,120.7213,120.5403,120.667,20762.0
2021-07-07 15:30:00,133.32,133.4,133.18,133.28,22174.0,120.6489,120.7213,120.5222,120.6127,22174.0
2021-07-07 15:40:00,133.3,133.39,133.2,133.2,41601.0,120.6308,120.7123,120.5403,120.5403,41601.0
2021-07-07 15:50:00,133.23,133.37,133.04,133.12,84195.0,120.5675,120.6942,120.3955,120.4679,84195.0
2021-07-08 09:30:00,132.03,132.21,131.47,131.73,32964.0,119.4815,119.6444,118.9747,119.21,32964.0
2021-07-08 09:40:00,131.87,132.07,131.24,132.06,17352.0,119.3367,119.5177,118.7666,119.5087,17352.0
2021-07-08 09:50:00,132.19,132.7,132.05,132.52,15812.0,119.6263,120.0878,119.4996,119.9249,15812.0
2021-07-08 10:00:00,132.56,132.56,132.04,132.29,13342.0,119.9611,119.9611,119.4906,119.7168,13342.0
2021-07-08 10:10:00,132.37,132.44,131.8,131.88,25301.0,119.7892,119.8525,119.2734,119.3458,25301.0
2021-07-08 10:20:00,131.82,132.06,131.48,132.06,19412.0,119.2915,119.5087,118.9838,119.5087,19412.0
2021-07-08 10:30:00,132.16,132.25,131.8,132.07,12125.0,119.5992,119.6806,119.2734,119.5177,12125.0
2021-07-08 10:40:00,132.1,132.34,131.91,132.03,9497.0,119.5449,119.7621,119.3729,119.4815,9497.0
2021-07-08 10:50:00,132.02,132.54,131.98,132.34,13225.0,119.4725,119.943,119.4363,119.7621,13225.0
2021-07-08 11:00:00,132.32,132.73,132.32,132.54,24394.0,119.744,120.115,119.744,119.943,24394.0
2021-07-08 11:10:00,132.51,132.58,132.23,132.53,13731.0,119.9159,119.9792,119.6625,119.934,13731.0
2021-07-08 11:20:00,132.65,132.74,132.41,132.52,12921.0,120.0426,120.124,119.8254,119.9249,12921.0
2021-07-08 11:30:00,132.55,132.61,132.43,132.53,14733.0,119.9521,120.0064,119.8435,119.934,14733.0
2021-07-08 11:40:00,132.5,132.78,132.49,132.75,14231.0,119.9068,120.1602,119.8978,120.1331,14231.0
2021-07-08 11:50:00,132.73,132.89,132.63,132.69,17825.0,120.115,120.2598,120.0245,120.0788,17825.0
2021-07-08 12:00:00,132.71,132.86,132.7,132.81,11077.0,120.0969,120.2326,120.0878,120.1874,11077.0
2021-07-08 12:10:00,132.81,132.83,132.56,132.63,8163.0,120.1874,120.2055,119.9611,120.0245,8163.0
2021-07-08 12:20:00,132.65,132.74,132.51,132.58,16463.0,120.0426,120.124,119.9159,119.9792,16463.0
2021-07-08 12:30:00,132.59,132.7,132.44,132.44,12937.0,119.9883,120.0878,119.8525,119.8525,12937.0
2021-07-08 12:40:00,132.43,132.51,132.39,132.47,13102.0,119.8435,119.9159,119.8073,119.8797,13102.0
2021-07-08 12:50:00,132.47,132.57,132.4,132.48,11997.0,119.8797,119.9702,119.8163,119.8887,11997.0
2021-07-08 13:00:00,132.43,132.54,132.02,132.02,18930.0,119.8435,119.943,119.4725,119.4725,18930.0
2021-07-08 13:10:00,132.0,132.03,131.85,131.87,13757.0,119.4544,119.4815,119.3186,119.3367,13757.0
2021-07-08 13:20:00,131.82,131.88,131.44,131.59,22873.0,119.2915,119.3458,118.9476,119.0833,22873.0
2021-07-08 13:30:00,131.55,131.55,131.23,131.33,15102.0,119.0471,119.0471,118.7575,118.848,15102.0
2021-07-08 13:40:00,131.33,131.44,131.2,131.25,8609.0,118.848,118.9476,118.7304,118.7756,8609.0
2021-07-08 13:50:00,131.24,131.28,131.14,131.23,11742.0,118.7666,118.8028,118.6761,118.7575,11742.0
2021-07-08 14:00:00,131.24,131.24,131.0,131.0,19493.0,118.7666,118.7666,118.5494,118.5494,19493.0
2021-07-08 14:10:00,130.98,131.11,130.76,130.88,30664.0,118.5313,118.649,118.3322,118.4408,30664.0
2021-07-08 14:20:00,130.87,130.9,130.51,130.59,18846.0,118.4318,118.4589,118.106,118.1784,18846.0
2021-07-08 14:30:00,130.56,130.61,130.44,130.53,19382.0,118.1512,118.1965,118.0426,118.1241,19382.0
2021-07-08 14:40:00,130.52,130.52,130.28,130.34,20691.0,118.115,118.115,117.8978,117.9521,20691.0
2021-07-08 14:50:00,130.4,130.45,130.25,130.28,37011.0,118.0064,118.0517,117.8707,117.8978,37011.0
2021-07-08 15:00:00,130.28,130.44,130.1,130.13,40437.0,117.8978,118.0426,117.7349,117.7621,40437.0
2021-07-08 15:10:00,130.14,130.15,129.82,130.0,32108.0,117.7711,117.7802,117.4816,117.6445,32108.0
2021-07-08 15:20:00,130.01,130.21,129.92,130.15,51397.0,117.6535,117.8345,117.5721,117.7802,51397.0
2021-07-08 15:30:00,130.16,130.28,129.91,129.91,40183.0,117.7892,117.8978,117.563,117.563,40183.0
2021-07-08 15:40:00,129.93,130.06,129.76,129.88,61033.0,117.5811,117.6987,117.4273,117.5359,61033.0
2021-07-08 15:50:00,129.88,130.45,129.77,130.43,123219.0,117.5359,118.0517,117.4363,118.0336,123219.0
2021-07-09 09:30:00,132.37,132.71,131.82,132.49,29653.0,119.7892,120.0969,119.2915,119.8978,29653.0
2021-07-09 09:40:00,132.45,132.92,132.44,132.75,19732.0,119.8616,120.2869,119.8525,120.1331,19732.0
2021-07-09 09:50:00,132.68,133.12,132.68,132.77,11436.0,120.0697,120.4679,120.0697,120.1512,11436.0
2021-07-09 10:00:00,132.86,133.36,132.83,133.2,20909.0,120.2326,120.6851,120.2055,120.5403,20909.0
2021-07-09 10:10:00,133.19,133.57,133.17,133.48,16348.0,120.5313,120.8751,120.5132,120.7937,16348.0
2021-07-09 10:20:00,133.5,133.65,133.31,133.65,19813.0,120.8118,120.9475,120.6399,120.9475,19813.0
2021-07-09 10:30:00,133.67,133.77,133.4,133.49,13644.0,120.9656,121.0561,120.7213,120.8028,13644.0
2021-07-09 10:40:00,133.51,133.59,133.27,133.29,10209.0,120.8209,120.8932,120.6037,120.6218,10209.0
2021-07-09 10:50:00,133.29,133.41,133.0,133.0,11455.0,120.6218,120.7304,120.3593,120.3593,11455.0
2021-07-09 11:00:00,132.97,133.31,132.88,133.23,10831.0,120.3322,120.6399,120.2507,120.5675,10831.0
2021-07-09 11:10:00,133.19,133.27,133.04,133.17,11072.0,120.5313,120.6037,120.3955,120.5132,11072.0
2021-07-09 11:20:00,133.17,133.26,133.01,133.12,9647.0,120.5132,120.5946,120.3684,120.4679,9647.0
2021-07-09 11:30:00,133.14,133.51,133.14,133.41,14458.0,120.486,120.8209,120.486,120.7304,14458.0
2021-07-09 11:40:00,133.44,133.52,133.31,133.31,9956.0,120.7575,120.8299,120.6399,120.6399,9956.0
2021-07-09 11:50:00,133.28,133.42,133.15,133.17,9520.0,120.6127,120.7394,120.4951,120.5132,9520.0
2021-07-09 12:00:00,133.25,133.27,133.1,133.23,8860.0,120.5856,120.6037,120.4498,120.5675,8860.0
2021-07-09 12:10:00,133.23,133.27,133.11,133.16,9833.0,120.5675,120.6037,120.4589,120.5041,9833.0
2021-07-09 12:20:00,133.16,133.17,132.85,132.88,10694.0,120.5041,120.5132,120.2236,120.2507,10694.0
2021-07-09 12:30:00,132.92,133.01,132.91,132.98,10511.0,120.2869,120.3684,120.2779,120.3412,10511.0
2021-07-09 12:40:00,133.0,133.13,132.99,133.05,13605.0,120.3593,120.477,120.3503,120.4046,13605.0
2021-07-09 12:50:00,133.06,133.26,133.03,133.16,15925.0,120.4136,120.5946,120.3865,120.5041,15925.0
2021-07-09 13:00:00,133.17,133.33,133.14,133.2,14298.0,120.5132,120.658,120.486,120.5403,14298.0
2021-07-09 13:10:00,133.18,133.22,133.1,133.21,8151.0,120.5222,120.5584,120.4498,120.5494,8151.0
2021-07-09 13:20:00,133.18,133.3,133.12,133.26,6125.0,120.5222,120.6308,120.4679,120.5946,6125.0
2021-07-09 13:30:00,133.31,133.32,133.11,133.19,8994.0,120.6399,120.6489,120.4589,120.5313,8994.0
2021-07-09 13:40:00,133.2,133.32,133.09,133.13,19193.0,120.5403,120.6489,120.4408,120.477,19193.0
2021-07-09 13:50:00,133.15,133.18,133.02,133.04,12576.0,120.4951,120.5222,120.3774,120.3955,12576.0
2021-07-09 14:00:00,133.04,133.31,133.04,133.22,13708.0,120.3955,120.6399,120.3955,120.5584,13708.0
2021-07-09 14:10:00,133.21,133.39,133.21,133.35,14739.0,120.5494,120.7123,120.5494,120.6761,14739.0
2021-07-09 14:20:00,133.37,133.43,133.32,133.32,12466.0,120.6942,120.7485,120.6489,120.6489,12466.0
2021-07-09 14:30:00,133.31,133.37,133.17,133.37,11997.0,120.6399,120.6942,120.5132,120.6942,11997.0
2021-07-09 14:40:00,133.37,133.5,133.34,133.46,19339.0,120.6942,120.8118,120.667,120.7756,19339.0
2021-07-09 14:50:00,133.46,133.55,133.44,133.54,10310.0,120.7756,120.857,120.7575,120.848,10310.0
2021-07-09 15:00:00,133.51,133.62,133.47,133.61,13925.0,120.8209,120.9204,120.7847,120.9113,13925.0
2021-07-09 15:10:00,133.59,133.69,133.47,133.69,19842.0,120.8932,120.9837,120.7847,120.9837,19842.0
2021-07-09 15:20:00,133.63,133.63,133.44,133.55,17810.0,120.9294,120.9294,120.7575,120.857,17810.0
2021-07-09 15:30:00,133.55,133.62,133.45,133.59,25217.0,120.857,120.9204,120.7666,120.8932,25217.0
2021-07-09 15:40:00,133.6,133.62,133.31,133.33,49481.0,120.9023,120.9204,120.6399,120.658,49481.0
2021-07-09 15:50:00,133.35,133.48,133.24,133.44,117575.0,120.6761,120.7937,120.5765,120.7575,117575.0
2021-07-12 09:30:00,133.12,133.69,132.25,133.44,77591.0,120.4679,120.9837,119.6806,120.7575,77591.0
2021-07-12 09:40:00,133.52,133.93,133.34,133.87,44332.0,120.8299,121.2009,120.667,121.1466,44332.0
2021-07-12 09:50:00,133.89,133.94,133.56,133.93,26780.0,121.1647,121.21,120.8661,121.2009,26780.0
2021-07-12 10:00:00,133.99,134.83,133.98,134.58,55319.0,121.2552,122.0154,121.2462,121.7892,55319.0
2021-07-12 10:10:00,134.61,134.62,134.24,134.51,38530.0,121.8163,121.8254,121.4815,121.7258,38530.0
2021-07-12 10:20:00,134.51,134.56,134.17,134.18,29324.0,121.7258,121.7711,121.4181,121.4272,29324.0
2021-07-12 10:30:00,134.21,134.38,133.92,134.07,45243.0,121.4543,121.6082,121.1919,121.3276,45243.0
2021-07-12 10:40:00,134.05,134.15,133.83,134.15,23830.0,121.3095,121.4,121.1104,121.4,23830.0
2021-07-12 10:50:00,134.19,134.24,133.78,133.86,27104.0,121.4362,121.4815,121.0652,121.1376,27104.0
2021-07-12 11:00:00,133.85,133.86,133.45,133.85,42007.0,121.1285,121.1376,120.7666,121.1285,42007.0
2021-07-12 11:10:00,133.81,133.85,133.69,133.79,19857.0,121.0923,121.1285,120.9837,121.0742,19857.0
2021-07-12 11:20:00,133.77,133.88,133.58,133.84,17636.0,121.0561,121.1557,120.8842,121.1195,17636.0
2021-07-12 11:30:00,133.87,133.89,133.72,133.86,17012.0,121.1466,121.1647,121.0109,121.1376,17012.0
2021-07-12 11:40:00,133.86,133.93,133.78,133.87,9305.0,121.1376,121.2009,121.0652,121.1466,9305.0
2021-07-12 11:50:00,133.87,134.0,133.74,134.0,32899.0,121.1466,121.2643,121.029,121.2643,32899.0
2021-07-12 12:00:00,134.03,134.17,134.02,134.14,11176.0,121.2914,121.4181,121.2824,121.391,11176.0
2021-07-12 12:10:00,134.14,134.29,134.01,134.27,11785.0,121.391,121.5267,121.2733,121.5086,11785.0
2021-07-12 12:20:00,134.24,134.31,134.1,134.2,14525.0,121.4815,121.5448,121.3548,121.4453,14525.0
2021-07-12 12:30:00,134.18,134.23,134.04,134.09,7417.0,121.4272,121.4724,121.3005,121.3457,7417.0
2021-07-12 12:40:00,134.12,134.28,134.11,134.14,10285.0,121.3729,121.5177,121.3638,121.391,10285.0
2021-07-12 12:50:00,134.14,134.14,134.02,134.11,7575.0,121.391,121.391,121.2824,121.3638,7575.0
2021-07-12 13:00:00,134.16,134.31,134.13,134.26,10505.0,121.4091,121.5448,121.3819,121.4996,10505.0
2021-07-12 13:10:00,134.21,134.24,134.09,134.17,5184.0,121.4543,121.4815,121.3457,121.4181,5184.0
2021-07-12 13:20:00,134.16,134.43,134.16,134.34,18479.0,121.4091,121.6534,121.4091,121.572,18479.0
2021-07-12 13:30:00,134.35,134.43,134.25,134.36,12434.0,121.581,121.6534,121.4905,121.5901,12434.0
2021-07-12 13:40:00,134.37,134.39,134.23,134.26,10154.0,121.5991,121.6172,121.4724,121.4996,10154.0
2021-07-12 13:50:00,134.25,134.31,134.14,134.14,10929.0,121.4905,121.5448,121.391,121.391,10929.0
2021-07-12 14:00:00,134.13,134.19,133.93,134.03,15160.0,121.3819,121.4362,121.2009,121.2914,15160.0
2021-07-12 14:10:00,134.02,134.15,133.92,134.14,17058.0,121.2824,121.4,121.1919,121.391,17058.0
2021-07-12 14:20:00,134.16,134.2,134.08,134.18,12365.0,121.4091,121.4453,121.3367,121.4272,12365.0
2021-07-12 14:30:00,134.15,134.31,134.11,134.25,22756.0,121.4,121.5448,121.3638,121.4905,22756.0
2021-07-12 14:40:00,134.22,134.28,134.19,134.2,7816.0,121.4634,121.5177,121.4362,121.4453,7816.0
2021-07-12 14:50:00,134.21,134.45,134.21,134.33,22298.0,121.4543,121.6715,121.4543,121.5629,22298.0
2021-07-12 15:00:00,134.36,134.49,134.33,134.43,20646.0,121.5901,121.7077,121.5629,121.6534,20646.0
2021-07-12 15:10:00,134.44,134.58,134.44,134.51,21508.0,121.6625,121.7892,121.6625,121.7258,21508.0
2021-07-12 15:20:00,134.48,134.55,134.36,134.44,19789.0,121.6987,121.762,121.5901,121.6625,19789.0
2021-07-12 15:30:00,134.47,134.51,134.31,134.45,31581.0,121.6896,121.7258,121.5448,121.6715,31581.0
2021-07-12 15:40:00,134.47,134.81,134.47,134.5,50429.0,121.6896,121.9973,121.6896,121.7168,50429.0
2021-07-12 15:50:00,134.57,134.78,134.48,134.63,88830.0,121.7801,121.9701,121.6987,121.8344,88830.0
2021-07-13 09:30:00,134.57,134.57,134.14,134.48,32851.0,121.7801,121.7801,121.391,121.6987,32851.0
2021-07-13 09:40:00,134.57,134.57,133.81,133.93,13004.0,121.7801,121.7801,121.0923,121.2009,13004.0
2021-07-13 09:50:00,133.93,134.09,133.73,133.73,11051.0,121.2009,121.3457,121.0199,121.0199,11051.0
2021-07-13 10:00:00,133.68,133.71,133.41,133.5,10624.0,120.9747,121.0018,120.7304,120.8118,10624.0
2021-07-13 10:10:00,133.56,133.73,133.45,133.61,10004.0,120.8661,121.0199,120.7666,120.9113,10004.0
2021-07-13 10:20:00,133.64,133.68,133.24,133.39,14625.0,120.9385,120.9747,120.5765,120.7123,14625.0
2021-07-13 10:30:00,133.38,133.41,133.1,133.16,10545.0,120.7032,120.7304,120.4498,120.5041,10545.0
2021-07-13 10:40:00,133.18,133.24,133.0,133.02,10005.0,120.5222,120.5765,120.3593,120.3774,10005.0
2021-07-13 10:50:00,133.04,133.16,132.99,132.99,8709.0,120.3955,120.5041,120.3503,120.3503,8709.0
2021-07-13 11:00:00,133.0,133.09,132.87,133.01,7985.0,120.3593,120.4408,120.2417,120.3684,7985.0
2021-07-13 11:10:00,133.0,133.05,132.92,132.99,6012.0,120.3593,120.4046,120.2869,120.3503,6012.0
2021-07-13 11:20:00,133.0,133.12,132.9,132.95,9355.0,120.3593,120.4679,120.2688,120.3141,9355.0
2021-07-13 11:30:00,132.94,132.99,132.83,132.89,5340.0,120.305,120.3503,120.2055,120.2598,5340.0
2021-07-13 11:40:00,132.87,132.89,132.72,132.89,6193.0,120.2417,120.2598,120.1059,120.2598,6193.0
2021-07-13 11:50:00,132.87,132.99,132.81,132.87,6250.0,120.2417,120.3503,120.1874,120.2417,6250.0
2021-07-13 12:00:00,132.9,132.94,132.8,132.83,8318.0,120.2688,120.305,120.1783,120.2055,8318.0
2021-07-13 12:10:00,132.87,133.01,132.75,132.75,10646.0,120.2417,120.3684,120.1331,120.1331,10646.0
2021-07-13 12:20:00,132.77,132.8,132.63,132.7,5517.0,120.1512,120.1783,120.0245,120.0878,5517.0
2021-07-13 12:30:00,132.71,132.82,132.67,132.7,5582.0,120.0969,120.1964,120.0607,120.0878,5582.0
2021-07-13 12:40:00,132.73,132.73,132.43,132.51,7436.0,120.115,120.115,119.8435,119.9159,7436.0
2021-07-13 12:50:00,132.51,132.57,132.47,132.54,5595.0,119.9159,119.9702,119.8797,119.943,5595.0
2021-07-13 13:00:00,132.52,132.52,132.41,132.44,9060.0,119.9249,119.9249,119.8254,119.8525,9060.0
2021-07-13 13:10:00,132.44,132.46,132.34,132.37,15818.0,119.8525,119.8706,119.7621,119.7892,15818.0
2021-07-13 13:20:00,132.32,132.7,132.32,132.64,17243.0,119.744,120.0878,119.744,120.0335,17243.0
2021-07-13 13:30:00,132.68,132.79,132.6,132.65,8645.0,120.0697,120.1693,119.9973,120.0426,8645.0
2021-07-13 13:40:00,132.77,132.91,132.7,132.86,7450.0,120.1512,120.2779,120.0878,120.2326,7450.0
2021-07-13 13:50:00,132.92,133.11,132.86,133.09,16568.0,120.2869,120.4589,120.2326,120.4408,16568.0
2021-07-13 14:00:00,133.09,133.09,132.8,132.8,9499.0,120.4408,120.4408,120.1783,120.1783,9499.0
2021-07-13 14:10:00,132.82,132.91,132.81,132.87,11189.0,120.1964,120.2779,120.1874,120.2417,11189.0
2021-07-13 14:20:00,132.87,132.89,132.53,132.53,7383.0,120.2417,120.2598,119.934,119.934,7383.0
2021-07-13 14:30:00,132.51,132.58,132.45,132.45,8569.0,119.9159,119.9792,119.8616,119.8616,8569.0
2021-07-13 14:40:00,132.47,132.51,132.3,132.47,13099.0,119.8797,119.9159,119.7259,119.8797,13099.0
2021-07-13 14:50:00,132.47,132.52,132.35,132.37,14194.0,119.8797,119.9249,119.7711,119.7892,14194.0
2021-07-13 15:00:00,132.35,132.45,132.26,132.27,13489.0,119.7711,119.8616,119.6897,119.6987,13489.0
2021-07-13 15:10:00,132.26,132.29,132.09,132.28,13756.0,119.6897,119.7168,119.5358,119.7078,13756.0
2021-07-13 15:20:00,132.29,132.43,132.15,132.43,19145.0,119.7168,119.8435,119.5901,119.8435,19145.0
2021-07-13 15:30:00,132.42,132.52,132.27,132.51,32380.0,119.8344,119.9249,119.6987,119.9159,32380.0
2021-07-13 15:40:00,132.49,132.59,132.43,132.43,32257.0,119.8978,119.9883,119.8435,119.8435,32257.0
2021-07-13 15:50:00,132.41,132.41,132.2,132.29,102975.0,119.8254,119.8254,119.6354,119.7168,102975.0
2021-07-14 09:30:00,132.83,133.12,132.41,133.06,36170.0,120.2055,120.4679,119.8254,120.4136,36170.0
2021-07-14 09:40:00,133.14,133.22,132.42,132.54,11618.0,120.486,120.5584,119.8344,119.943,11618.0
2021-07-14 09:50:00,132.58,132.63,131.87,131.99,12604.0,119.9792,120.0245,119.3367,119.4453,12604.0
2021-07-14 10:00:00,132.0,132.03,131.44,131.51,16813.0,119.4544,119.4815,118.9476,119.0109,16813.0
2021-07-14 10:10:00,131.49,131.76,131.36,131.75,14005.0,118.9928,119.2372,118.8752,119.2281,14005.0
2021-07-14 10:20:00,131.8,132.0,131.7,131.7,9435.0,119.2734,119.4544,119.1829,119.1829,9435.0
2021-07-14 10:30:00,131.66,131.91,131.62,131.64,13955.0,119.1467,119.3729,119.1105,119.1286,13955.0
2021-07-14 10:40:00,131.69,131.74,131.38,131.49,13966.0,119.1738,119.2191,118.8933,118.9928,13966.0
2021-07-14 10:50:00,131.48,131.55,131.16,131.27,19561.0,118.9838,119.0471,118.6942,118.7937,19561.0
2021-07-14 11:00:00,131.34,131.34,130.84,130.85,20592.0,118.8571,118.8571,118.4046,118.4137,20592.0
2021-07-14 11:10:00,130.86,130.98,130.74,130.81,32073.0,118.4227,118.5313,118.3141,118.3775,32073.0
2021-07-14 11:20:00,130.84,130.92,130.61,130.68,18424.0,118.4046,118.477,118.1965,118.2598,18424.0
2021-07-14 11:30:00,130.7,131.0,130.7,130.89,11296.0,118.2779,118.5494,118.2779,118.4499,11296.0
2021-07-14 11:40:00,130.88,130.96,130.66,130.91,10255.0,118.4408,118.5132,118.2417,118.468,10255.0
2021-07-14 11:50:00,130.9,131.23,130.87,131.23,12792.0,118.4589,118.7575,118.4318,118.7575,12792.0
2021-07-14 12:00:00,131.25,131.6,131.25,131.46,10317.0,118.7756,119.0924,118.7756,118.9657,10317.0
2021-07-14 12:10:00,131.48,131.6,131.35,131.38,13160.0,118.9838,119.0924,118.8661,118.8933,13160.0
2021-07-14 12:20:00,131.34,131.43,131.28,131.43,5539.0,118.8571,118.9385,118.8028,118.9385,5539.0
2021-07-14 12:30:00,131.41,131.64,131.4,131.52,36892.0,118.9204,119.1286,118.9114,119.02,36892.0
2021-07-14 12:40:00,131.49,131.6,131.41,131.58,9327.0,118.9928,119.0924,118.9204,119.0743,9327.0
2021-07-14 12:50:00,131.58,131.65,131.5,131.63,5631.0,119.0743,119.1376,119.0019,119.1195,5631.0
2021-07-14 13:00:00,131.61,131.64,131.29,131.29,15526.0,119.1014,119.1286,118.8118,118.8118,15526.0
2021-07-14 13:10:00,131.32,131.51,131.28,131.33,11091.0,118.839,119.0109,118.8028,118.848,11091.0
2021-07-14 13:20:00,131.33,131.55,131.29,131.55,7443.0,118.848,119.0471,118.8118,119.0471,7443.0
2021-07-14 13:30:00,131.57,131.72,131.57,131.72,7209.0,119.0652,119.201,119.0652,119.201,7209.0
2021-07-14 13:40:00,131.75,131.83,131.74,131.77,10467.0,119.2281,119.3005,119.2191,119.2462,10467.0
2021-07-14 13:50:00,131.77,131.86,131.76,131.79,7009.0,119.2462,119.3277,119.2372,119.2643,7009.0
2021-07-14 14:00:00,131.83,131.83,131.6,131.71,11494.0,119.3005,119.3005,119.0924,119.1919,11494.0
2021-07-14 14:10:00,131.72,131.79,131.64,131.69,14766.0,119.201,119.2643,119.1286,119.1738,14766.0
2021-07-14 14:20:00,131.71,131.85,131.63,131.7,10376.0,119.1919,119.3186,119.1195,119.1829,10376.0
2021-07-14 14:30:00,131.72,131.94,131.7,131.88,23763.0,119.201,119.4001,119.1829,119.3458,23763.0
2021-07-14 14:40:00,131.88,131.95,131.84,131.87,8150.0,119.3458,119.4091,119.3096,119.3367,8150.0
2021-07-14 14:50:00,131.9,131.94,131.84,131.88,10912.0,119.3639,119.4001,119.3096,119.3458,10912.0
2021-07-14 15:00:00,131.92,132.07,131.9,132.06,15796.0,119.382,119.5177,119.3639,119.5087,15796.0
2021-07-14 15:10:00,132.03,132.04,131.88,131.91,12120.0,119.4815,119.4906,119.3458,119.3729,12120.0
2021-07-14 15:20:00,131.91,131.95,131.77,131.81,11372.0,119.3729,119.4091,119.2462,119.2824,11372.0
2021-07-14 15:30:00,131.79,131.79,131.62,131.69,19387.0,119.2643,119.2643,119.1105,119.1738,19387.0
2021-07-14 15:40:00,131.65,131.74,131.55,131.67,39675.0,119.1376,119.2191,119.0471,119.1557,39675.0
2021-07-14 15:50:00,131.65,131.77,131.37,131.7,166606.0,119.1376,119.2462,118.8842,119.1829,166606.0
2021-07-15 09:30:00,128.0,128.9,125.11,125.33,223481.0,115.8345,116.649,113.2192,113.4183,223481.0
2021-07-15 09:40:00,125.32,126.1,125.04,126.1,75498.0,113.4092,114.1151,113.1559,114.1151,75498.0
2021-07-15 09:50:00,126.03,127.11,126.02,127.0,53775.0,114.0518,115.0291,114.0427,114.9296,53775.0
2021-07-15 10:00:00,126.98,127.62,126.92,127.5,48700.0,114.9115,115.4907,114.8572,115.3821,48700.0
2021-07-15 10:10:00,127.46,127.98,127.41,127.97,50817.0,115.3459,115.8164,115.3006,115.8074,50817.0
2021-07-15 10:20:00,127.92,128.43,127.66,128.34,74733.0,115.7621,116.2237,115.5268,116.1422,74733.0
2021-07-15 10:30:00,128.31,128.4,128.0,128.37,39079.0,116.1151,116.1965,115.8345,116.1694,39079.0
2021-07-15 10:40:00,128.38,129.02,128.17,129.02,36046.0,116.1784,116.7576,115.9884,116.7576,36046.0
2021-07-15 10:50:00,128.98,129.2,128.74,128.74,29265.0,116.7214,116.9205,116.5042,116.5042,29265.0
2021-07-15 11:00:00,128.74,128.82,128.58,128.69,45197.0,116.5042,116.5766,116.3594,116.459,45197.0
2021-07-15 11:10:00,128.71,128.96,128.44,128.96,27949.0,116.4771,116.7033,116.2327,116.7033,27949.0
2021-07-15 11:20:00,128.97,128.98,128.24,128.24,32949.0,116.7123,116.7214,116.0517,116.0517,32949.0
2021-07-15 11:30:00,128.3,129.41,128.26,129.36,39929.0,116.106,117.1105,116.0698,117.0653,39929.0
2021-07-15 11:40:00,129.4,129.78,129.35,129.58,23852.0,117.1015,117.4454,117.0562,117.2644,23852.0
2021-07-15 11:50:00,129.55,130.13,129.5,130.09,31019.0,117.2372,117.7621,117.192,117.7259,31019.0
2021-07-15 12:00:00,130.1,130.2,129.77,130.03,29586.0,117.7349,117.8254,117.4363,117.6716,29586.0
2021-07-15 12:10:00,130.01,130.17,129.81,129.88,24364.0,117.6535,117.7983,117.4725,117.5359,24364.0
2021-07-15 12:20:00,129.88,130.09,129.53,129.53,41618.0,117.5359,117.7259,117.2191,117.2191,41618.0
2021-07-15 12:30:00,129.59,129.63,129.22,129.5,30007.0,117.2734,117.3096,116.9386,117.192,30007.0
2021-07-15 12:40:00,129.51,129.68,129.25,129.3,16715.0,117.201,117.3549,116.9657,117.011,16715.0
2021-07-15 12:50:00,129.32,129.33,129.17,129.28,23636.0,117.0291,117.0381,116.8933,116.9929,23636.0
2021-07-15 13:00:00,129.29,129.73,129.25,129.69,30964.0,117.0019,117.4001,116.9657,117.3639,30964.0
2021-07-15 13:10:00,129.65,129.66,129.27,129.34,22094.0,117.3277,117.3368,116.9838,117.0472,22094.0
2021-07-15 13:20:00,129.34,129.7,129.31,129.55,35571.0,117.0472,117.373,117.02,117.2372,35571.0
2021-07-15 13:30:00,129.57,129.65,129.44,129.53,22544.0,117.2553,117.3277,117.1377,117.2191,22544.0
2021-07-15 13:40:00,129.57,129.62,129.38,129.4,13838.0,117.2553,117.3006,117.0834,117.1015,13838.0
2021-07-15 13:50:00,129.41,129.83,129.41,129.78,26235.0,117.1105,117.4906,117.1105,117.4454,26235.0
2021-07-15 14:00:00,129.78,130.0,129.66,129.95,35775.0,117.4454,117.6445,117.3368,117.5992,35775.0
2021-07-15 14:10:00,129.97,130.02,129.75,130.01,31795.0,117.6173,117.6625,117.4182,117.6535,31795.0
2021-07-15 14:20:00,130.02,130.25,130.0,130.09,39186.0,117.6625,117.8707,117.6445,117.7259,39186.0
2021-07-15 14:30:00,130.14,130.32,129.93,129.94,33204.0,117.7711,117.934,117.5811,117.5902,33204.0
2021-07-15 14:40:00,129.95,130.15,129.75,129.75,50684.0,117.5992,117.7802,117.4182,117.4182,50684.0
2021-07-15 14:50:00,129.72,130.03,129.58,130.0,42200.0,117.3911,117.6716,117.2644,117.6445,42200.0
2021-07-15 15:00:00,130.0,130.25,129.98,130.23,27570.0,117.6445,117.8707,117.6264,117.8526,27570.0
2021-07-15 15:10:00,130.24,130.48,130.15,130.48,25901.0,117.8616,118.0788,117.7802,118.0788,25901.0
2021-07-15 15:20:00,130.5,130.78,130.32,130.68,45227.0,118.0969,118.3503,117.934,118.2598,45227.0
2021-07-15 15:30:00,130.69,130.78,130.44,130.5,63401.0,118.2689,118.3503,118.0426,118.0969,63401.0
2021-07-15 15:40:00,130.47,130.79,130.42,130.56,110577.0,118.0698,118.3594,118.0245,118.1512,110577.0
2021-07-15 15:50:00,130.57,130.67,130.44,130.5,138156.0,118.1603,118.2508,118.0426,118.0969,138156.0
2021-07-16 09:30:00,130.41,130.96,129.96,130.54,55616.0,118.0155,118.5132,117.6083,118.1331,55616.0
2021-07-16 09:40:00,130.46,130.71,130.33,130.71,21865.0,118.0607,118.287,117.9431,118.287,21865.0
2021-07-16 09:50:00,130.71,130.9,130.62,130.69,14627.0,118.287,118.4589,118.2055,118.2689,14627.0
2021-07-16 10:00:00,130.69,130.91,130.47,130.87,18979.0,118.2689,118.468,118.0698,118.4318,18979.0
2021-07-16 10:10:00,130.84,130.85,130.36,130.42,15149.0,118.4046,118.4137,117.9702,118.0245,15149.0
2021-07-16 10:20:00,130.48,130.59,130.27,130.32,11844.0,118.0788,118.1784,117.8888,117.934,11844.0
2021-07-16 10:30:00,130.29,130.41,130.16,130.25,17127.0,117.9069,118.0155,117.7892,117.8707,17127.0
2021-07-16 10:40:00,130.28,130.41,130.07,130.33,14265.0,117.8978,118.0155,117.7078,117.9431,14265.0
2021-07-16 10:50:00,130.36,130.65,130.31,130.61,17943.0,117.9702,118.2327,117.925,118.1965,17943.0
2021-07-16 11:00:00,130.61,130.73,130.54,130.72,9783.0,118.1965,118.3051,118.1331,118.296,9783.0
2021-07-16 11:10:00,130.68,130.79,130.58,130.71,10671.0,118.2598,118.3594,118.1693,118.287,10671.0
2021-07-16 11:20:00,130.71,130.83,130.68,130.77,7160.0,118.287,118.3956,118.2598,118.3413,7160.0
2021-07-16 11:30:00,130.72,130.96,130.66,130.94,12362.0,118.296,118.5132,118.2417,118.4951,12362.0
2021-07-16 11:40:00,130.96,131.08,130.92,130.96,10656.0,118.5132,118.6218,118.477,118.5132,10656.0
2021-07-16 11:50:00,130.93,131.19,130.92,131.17,16856.0,118.4861,118.7213,118.477,118.7033,16856.0
2021-07-16 12:00:00,131.17,131.25,131.07,131.21,11930.0,118.7033,118.7756,118.6128,118.7394,11930.0
2021-07-16 12:10:00,131.2,131.2,131.06,131.12,7157.0,118.7304,118.7304,118.6037,118.658,7157.0
2021-07-16 12:20:00,131.16,131.37,131.0,131.03,10179.0,118.6942,118.8842,118.5494,118.5766,10179.0
2021-07-16 12:30:00,131.05,131.11,130.98,131.0,7313.0,118.5947,118.649,118.5313,118.5494,7313.0
2021-07-16 12:40:00,131.0,131.14,131.0,131.05,8493.0,118.5494,118.6761,118.5494,118.5947,8493.0
2021-07-16 12:50:00,131.1,131.31,131.09,131.26,5175.0,118.6399,118.8299,118.6309,118.7847,5175.0
2021-07-16 13:00:00,131.23,131.3,131.21,131.29,10402.0,118.7575,118.8209,118.7394,118.8118,10402.0
2021-07-16 13:10:00,131.29,131.35,131.25,131.3,7341.0,118.8118,118.8661,118.7756,118.8209,7341.0
2021-07-16 13:20:00,131.29,131.36,131.19,131.2,23256.0,118.8118,118.8752,118.7213,118.7304,23256.0
2021-07-16 13:30:00,131.18,131.18,131.05,131.1,8012.0,118.7123,118.7123,118.5947,118.6399,8012.0
2021-07-16 13:40:00,131.1,131.12,130.95,131.05,13981.0,118.6399,118.658,118.5042,118.5947,13981.0
2021-07-16 13:50:00,131.04,131.16,131.04,131.06,14239.0,118.5856,118.6942,118.5856,118.6037,14239.0
2021-07-16 14:00:00,131.04,131.04,130.84,130.87,12696.0,118.5856,118.5856,118.4046,118.4318,12696.0
2021-07-16 14:10:00,130.87,130.94,130.83,130.89,5476.0,118.4318,118.4951,118.3956,118.4499,5476.0
2021-07-16 14:20:00,130.87,130.88,130.71,130.74,9763.0,118.4318,118.4408,118.287,118.3141,9763.0
2021-07-16 14:30:00,130.7,130.76,130.54,130.56,9579.0,118.2779,118.3322,118.1331,118.1512,9579.0
2021-07-16 14:40:00,130.54,130.54,130.33,130.35,16761.0,118.1331,118.1331,117.9431,117.9612,16761.0
2021-07-16 14:50:00,130.38,130.58,130.32,130.56,13670.0,117.9883,118.1693,117.934,118.1512,13670.0
2021-07-16 15:00:00,130.55,130.55,130.13,130.22,19843.0,118.1422,118.1422,117.7621,117.8435,19843.0
2021-07-16 15:10:00,130.26,130.29,130.11,130.28,23529.0,117.8797,117.9069,117.744,117.8978,23529.0
2021-07-16 15:20:00,130.28,130.31,130.16,130.27,17478.0,117.8978,117.925,117.7892,117.8888,17478.0
2021-07-16 15:30:00,130.27,130.28,130.06,130.16,41340.0,117.8888,117.8978,117.6987,117.7892,41340.0
2021-07-16 15:40:00,130.15,130.26,129.98,130.01,48452.0,117.7802,117.8797,117.6264,117.6535,48452.0
2021-07-16 15:50:00,130.0,130.51,130.0,130.43,111742.0,117.6445,118.106,117.6445,118.0336,111742.0
2021-07-19 09:30:00,128.89,129.51,128.28,129.01,54287.0,116.6399,117.201,116.0879,116.7485,54287.0
2021-07-19 09:40:00,129.12,129.29,128.55,128.81,16856.0,116.8481,117.0019,116.3323,116.5676,16856.0
2021-07-19 09:50:00,128.72,128.91,128.31,128.37,18568.0,116.4861,116.658,116.1151,116.1694,18568.0
2021-07-19 10:00:00,128.32,128.35,127.82,128.01,13765.0,116.1241,116.1513,115.6716,115.8436,13765.0
2021-07-19 10:10:00,127.97,128.03,127.28,127.4,16375.0,115.8074,115.8617,115.183,115.2916,16375.0
2021-07-19 10:20:00,127.37,127.48,127.1,127.38,31284.0,115.2644,115.364,115.0201,115.2735,31284.0
2021-07-19 10:30:00,127.34,127.74,127.26,127.68,21542.0,115.2373,115.5992,115.1649,115.5449,21542.0
2021-07-19 10:40:00,127.6,127.65,127.48,127.58,10191.0,115.4726,115.5178,115.364,115.4545,10191.0
2021-07-19 10:50:00,127.54,127.55,127.06,127.41,33996.0,115.4183,115.4273,114.9839,115.3006,33996.0
2021-07-19 11:00:00,127.35,127.62,127.21,127.37,32173.0,115.2463,115.4907,115.1196,115.2644,32173.0
2021-07-19 11:10:00,127.37,127.61,127.28,127.53,11740.0,115.2644,115.4816,115.183,115.4092,11740.0
2021-07-19 11:20:00,127.58,127.58,127.07,127.07,19295.0,115.4545,115.4545,114.9929,114.9929,19295.0
2021-07-19 11:30:00,127.06,127.11,126.74,126.88,18842.0,114.9839,115.0291,114.6943,114.821,18842.0
2021-07-19 11:40:00,126.83,127.08,126.8,126.96,12992.0,114.7757,115.002,114.7486,114.8934,12992.0
2021-07-19 11:50:00,126.97,127.09,126.81,127.09,13269.0,114.9024,115.011,114.7576,115.011,13269.0
2021-07-19 12:00:00,127.05,127.06,126.74,126.74,10436.0,114.9748,114.9839,114.6943,114.6943,10436.0
2021-07-19 12:10:00,126.79,126.79,126.62,126.62,12299.0,114.7395,114.7395,114.5857,114.5857,12299.0
2021-07-19 12:20:00,126.65,126.71,126.38,126.38,10964.0,114.6128,114.6671,114.3685,114.3685,10964.0
2021-07-19 12:30:00,126.37,126.55,126.27,126.41,11994.0,114.3595,114.5223,114.269,114.3957,11994.0
2021-07-19 12:40:00,126.43,126.45,126.05,126.09,23290.0,114.4138,114.4319,114.0699,114.1061,23290.0
2021-07-19 12:50:00,126.06,126.45,126.03,126.43,26010.0,114.0789,114.4319,114.0518,114.4138,26010.0
2021-07-19 13:00:00,126.4,126.84,126.36,126.84,19355.0,114.3866,114.7848,114.3504,114.7848,19355.0
2021-07-19 13:10:00,126.83,126.89,126.66,126.75,10000.0,114.7757,114.83,114.6219,114.7033,10000.0
2021-07-19 13:20:00,126.72,126.8,126.39,126.44,13749.0,114.6762,114.7486,114.3776,114.4228,13749.0
2021-07-19 13:30:00,126.42,126.42,126.09,126.15,12206.0,114.4047,114.4047,114.1061,114.1604,12206.0
2021-07-19 13:40:00,126.19,126.27,126.02,126.02,13357.0,114.1966,114.269,114.0427,114.0427,13357.0
2021-07-19 13:50:00,126.08,126.4,125.97,126.21,11518.0,114.097,114.3866,113.9975,114.2147,11518.0
2021-07-19 14:00:00,126.25,126.64,126.11,126.15,18847.0,114.2509,114.6038,114.1242,114.1604,18847.0
2021-07-19 14:10:00,126.14,126.5,125.93,126.42,59178.0,114.1513,114.4771,113.9613,114.4047,59178.0
2021-07-19 14:20:00,126.46,126.51,126.26,126.49,13243.0,114.4409,114.4861,114.2599,114.468,13243.0
2021-07-19 14:30:00,126.43,126.46,125.99,126.06,13516.0,114.4138,114.4409,114.0156,114.0789,13516.0
2021-07-19 14:40:00,125.98,126.2,125.97,126.16,18033.0,114.0065,114.2056,113.9975,114.1694,18033.0
2021-07-19 14:50:00,126.2,126.32,126.06,126.07,12912.0,114.2056,114.3142,114.0789,114.088,12912.0
2021-07-19 15:00:00,126.14,126.66,126.05,126.62,72470.0,114.1513,114.6219,114.0699,114.5857,72470.0
2021-07-19 15:10:00,126.62,126.85,126.58,126.67,19732.0,114.5857,114.7938,114.5495,114.6309,19732.0
2021-07-19 15:20:00,126.68,127.05,126.66,126.95,40307.0,114.64,114.9748,114.6219,114.8843,40307.0
2021-07-19 15:30:00,126.95,127.2,126.9,127.12,56943.0,114.8843,115.1106,114.8391,115.0382,56943.0
2021-07-19 15:40:00,127.09,127.24,126.95,127.16,39910.0,115.011,115.1468,114.8843,115.0744,39910.0
2021-07-19 15:50:00,127.14,127.61,127.03,127.52,114322.0,115.0563,115.4816,114.9567,115.4002,114322.0
2021-07-20 09:30:00,127.52,128.2,127.21,127.61,59845.0,115.4002,116.0155,115.1196,115.4816,59845.0
2021-07-20 09:40:00,127.61,127.73,127.09,127.18,92833.0,115.4816,115.5902,115.011,115.0925,92833.0
2021-07-20 09:50:00,127.19,128.21,127.12,128.03,63378.0,115.1015,116.0246,115.0382,115.8617,63378.0
2021-07-20 10:00:00,128.09,128.79,128.09,128.56,27647.0,115.916,116.5495,115.916,116.3413,27647.0
2021-07-20 10:10:00,128.56,128.79,128.4,128.75,21242.0,116.3413,116.5495,116.1965,116.5133,21242.0
2021-07-20 10:20:00,128.77,128.98,128.66,128.9,20413.0,116.5314,116.7214,116.4318,116.649,20413.0
2021-07-20 10:30:00,128.86,129.26,128.76,129.08,16428.0,116.6128,116.9748,116.5223,116.8119,16428.0
2021-07-20 10:40:00,129.15,129.2,128.82,129.16,16228.0,116.8752,116.9205,116.5766,116.8843,16228.0
2021-07-20 10:50:00,129.16,129.45,128.92,129.33,34464.0,116.8843,117.1467,116.6671,117.0381,34464.0
2021-07-20 11:00:00,129.39,129.75,129.31,129.7,25562.0,117.0924,117.4182,117.02,117.373,25562.0
2021-07-20 11:10:00,129.74,129.89,128.97,129.02,33314.0,117.4092,117.5449,116.7123,116.7576,33314.0
2021-07-20 11:20:00,128.98,129.12,128.81,128.81,17539.0,116.7214,116.8481,116.5676,116.5676,17539.0
2021-07-20 11:30:00,128.85,129.02,128.69,128.7,17521.0,116.6037,116.7576,116.459,116.468,17521.0
2021-07-20 11:40:00,128.72,129.16,128.72,129.05,12733.0,116.4861,116.8843,116.4861,116.7847,12733.0
2021-07-20 11:50:00,129.06,129.19,129.03,129.15,17940.0,116.7938,116.9114,116.7666,116.8752,17940.0
2021-07-20 12:00:00,129.18,129.26,128.9,128.93,18216.0,116.9024,116.9748,116.649,116.6761,18216.0
2021-07-20 12:10:00,128.91,129.23,128.83,129.1,18426.0,116.658,116.9476,116.5856,116.83,18426.0
2021-07-20 12:20:00,129.15,129.15,128.85,128.97,20062.0,116.8752,116.8752,116.6037,116.7123,20062.0
2021-07-20 12:30:00,128.97,129.17,128.88,128.94,14126.0,116.7123,116.8933,116.6309,116.6852,14126.0
2021-07-20 12:40:00,128.91,129.25,128.91,129.18,16285.0,116.658,116.9657,116.658,116.9024,16285.0
2021-07-20 12:50:00,129.22,129.26,129.01,129.06,13611.0,116.9386,116.9748,116.7485,116.7938,13611.0
2021-07-20 13:00:00,129.07,129.24,128.75,128.78,17264.0,116.8028,116.9567,116.5133,116.5404,17264.0
2021-07-20 13:10:00,128.78,128.81,128.48,128.48,18706.0,116.5404,116.5676,116.2689,116.2689,18706.0
2021-07-20 13:20:00,128.48,128.59,128.36,128.38,16700.0,116.2689,116.3685,116.1603,116.1784,16700.0
2021-07-20 13:30:00,128.37,128.43,128.15,128.16,18914.0,116.1694,116.2237,115.9703,115.9793,18914.0
2021-07-20 13:40:00,128.15,128.22,128.06,128.13,12706.0,115.9703,116.0336,115.8888,115.9522,12706.0
2021-07-20 13:50:00,128.15,128.29,128.07,128.18,15548.0,115.9703,116.097,115.8979,115.9974,15548.0
2021-07-20 14:00:00,128.18,128.33,127.94,127.94,26401.0,115.9974,116.1332,115.7802,115.7802,26401.0
2021-07-20 14:10:00,127.92,127.97,127.8,127.84,22404.0,115.7621,115.8074,115.6535,115.6897,22404.0
2021-07-20 14:20:00,127.81,127.83,127.54,127.7,22933.0,115.6626,115.6807,115.4183,115.563,22933.0
2021-07-20 14:30:00,127.73,127.74,127.47,127.52,23015.0,115.5902,115.5992,115.3549,115.4002,23015.0
2021-07-20 14:40:00,127.46,127.72,127.46,127.59,21356.0,115.3459,115.5811,115.3459,115.4635,21356.0
2021-07-20 14:50:00,127.61,127.81,127.55,127.62,25049.0,115.4816,115.6626,115.4273,115.4907,25049.0
2021-07-20 15:00:00,127.61,127.81,127.56,127.8,21197.0,115.4816,115.6626,115.4364,115.6535,21197.0
2021-07-20 15:10:00,127.81,128.18,127.81,128.13,22225.0,115.6626,115.9974,115.6626,115.9522,22225.0
2021-07-20 15:20:00,128.14,128.37,128.05,128.12,25560.0,115.9612,116.1694,115.8798,115.9431,25560.0
2021-07-20 15:30:00,128.1,128.14,127.93,128.12,35983.0,115.925,115.9612,115.7712,115.9431,35983.0
2021-07-20 15:40:00,128.12,128.2,127.96,128.14,56798.0,115.9431,116.0155,115.7983,115.9612,56798.0
2021-07-20 15:50:00,128.26,128.29,127.73,127.8,135973.0,116.0698,116.097,115.5902,115.6535,135973.0
2021-07-21 09:30:00,128.5,129.58,128.5,129.58,26270.0,116.287,117.2644,116.287,117.2644,26270.0
2021-07-21 09:40:00,129.63,129.84,129.33,129.81,18405.0,117.3096,117.4997,117.0381,117.4725,18405.0
2021-07-21 09:50:00,129.85,129.94,129.49,129.83,21498.0,117.5087,117.5902,117.1829,117.4906,21498.0
2021-07-21 10:00:00,129.9,130.12,129.8,129.95,20649.0,117.554,117.753,117.4635,117.5992,20649.0
2021-07-21 10:10:00,130.03,130.28,129.83,129.83,17223.0,117.6716,117.8978,117.4906,117.4906,17223.0
2021-07-21 10:20:00,129.82,129.9,129.14,129.19,11688.0,117.4816,117.554,116.8662,116.9114,11688.0
2021-07-21 10:30:00,129.13,129.15,128.74,129.11,35729.0,116.8571,116.8752,116.5042,116.839,35729.0
2021-07-21 10:40:00,129.11,129.41,129.01,129.2,11271.0,116.839,117.1105,116.7485,116.9205,11271.0
2021-07-21 10:50:00,129.18,129.29,129.04,129.04,8160.0,116.9024,117.0019,116.7757,116.7757,8160.0
2021-07-21 11:00:00,129.11,129.12,128.93,128.93,10472.0,116.839,116.8481,116.6761,116.6761,10472.0
2021-07-21 11:10:00,128.91,129.03,128.81,129.03,7937.0,116.658,116.7666,116.5676,116.7666,7937.0
2021-07-21 11:20:00,129.04,129.08,128.79,128.81,9768.0,116.7757,116.8119,116.5495,116.5676,9768.0
2021-07-21 11:30:00,128.75,129.16,128.75,129.12,9291.0,116.5133,116.8843,116.5133,116.8481,9291.0
2021-07-21 11:40:00,129.11,129.71,129.1,129.56,11290.0,116.839,117.382,116.83,117.2463,11290.0
2021-07-21 11:50:00,129.5,129.71,129.31,129.35,14783.0,117.192,117.382,117.02,117.0562,14783.0
2021-07-21 12:00:00,129.32,129.38,129.15,129.27,10730.0,117.0291,117.0834,116.8752,116.9838,10730.0
2021-07-21 12:10:00,129.24,129.32,129.22,129.31,8119.0,116.9567,117.0291,116.9386,117.02,8119.0
2021-07-21 12:20:00,129.34,129.42,129.12,129.2,9833.0,117.0472,117.1196,116.8481,116.9205,9833.0
2021-07-21 12:30:00,129.22,129.49,129.11,129.46,6907.0,116.9386,117.1829,116.839,117.1558,6907.0
2021-07-21 12:40:00,129.46,129.51,129.36,129.51,5492.0,117.1558,117.201,117.0653,117.201,5492.0
2021-07-21 12:50:00,129.54,129.56,129.4,129.43,8870.0,117.2282,117.2463,117.1015,117.1286,8870.0
2021-07-21 13:00:00,129.44,129.58,129.42,129.48,8601.0,117.1377,117.2644,117.1196,117.1739,8601.0
2021-07-21 13:10:00,129.47,129.51,129.18,129.22,12633.0,117.1648,117.201,116.9024,116.9386,12633.0
2021-07-21 13:20:00,129.23,129.26,129.05,129.21,8238.0,116.9476,116.9748,116.7847,116.9295,8238.0
2021-07-21 13:30:00,129.21,129.37,129.18,129.18,16401.0,116.9295,117.0743,116.9024,116.9024,16401.0
2021-07-21 13:40:00,129.21,129.21,128.95,128.95,11886.0,116.9295,116.9295,116.6942,116.6942,11886.0
2021-07-21 13:50:00,128.96,129.07,128.94,129.07,11572.0,116.7033,116.8028,116.6852,116.8028,11572.0
2021-07-21 14:00:00,129.09,129.09,128.91,128.93,10080.0,116.8209,116.8209,116.658,116.6761,10080.0
2021-07-21 14:10:00,128.93,129.02,128.9,129.02,11581.0,116.6761,116.7576,116.649,116.7576,11581.0
2021-07-21 14:20:00,129.0,129.0,128.85,128.96,10844.0,116.7395,116.7395,116.6037,116.7033,10844.0
2021-07-21 14:30:00,128.97,129.1,128.92,129.07,13106.0,116.7123,116.83,116.6671,116.8028,13106.0
2021-07-21 14:40:00,129.08,129.1,128.92,128.92,15003.0,116.8119,116.83,116.6671,116.6671,15003.0
2021-07-21 14:50:00,128.94,129.0,128.87,129.0,13276.0,116.6852,116.7395,116.6218,116.7395,13276.0
2021-07-21 15:00:00,128.97,129.14,128.93,129.14,19420.0,116.7123,116.8662,116.6761,116.8662,19420.0
2021-07-21 15:10:00,129.11,129.13,128.95,129.03,15831.0,116.839,116.8571,116.6942,116.7666,15831.0
2021-07-21 15:20:00,129.03,129.22,128.99,129.04,17103.0,116.7666,116.9386,116.7304,116.7757,17103.0
2021-07-21 15:30:00,129.02,129.22,129.02,129.15,28552.0,116.7576,116.9386,116.7576,116.8752,28552.0
2021-07-21 15:40:00,129.14,129.25,128.79,128.83,25933.0,116.8662,116.9657,116.5495,116.5856,25933.0
2021-07-21 15:50:00,128.75,128.91,128.66,128.81,96422.0,116.5133,116.658,116.4318,116.5676,96422.0
2021-07-22 09:30:00,128.46,128.7,127.82,128.0,23902.0,116.2508,116.468,115.6716,115.8345,23902.0
2021-07-22 09:40:00,127.99,128.28,127.75,127.84,9102.0,115.8255,116.0879,115.6083,115.6897,9102.0
2021-07-22 09:50:00,127.93,128.23,127.81,128.23,11397.0,115.7712,116.0427,115.6626,116.0427,11397.0
2021-07-22 10:00:00,128.23,128.37,128.05,128.37,16319.0,116.0427,116.1694,115.8798,116.1694,16319.0
2021-07-22 10:10:00,128.41,128.65,128.41,128.41,14862.0,116.2056,116.4228,116.2056,116.2056,14862.0
2021-07-22 10:20:00,128.34,128.49,128.17,128.23,8154.0,116.1422,116.278,115.9884,116.0427,8154.0
2021-07-22 10:30:00,128.24,128.33,128.12,128.27,8048.0,116.0517,116.1332,115.9431,116.0789,8048.0
2021-07-22 10:40:00,128.33,128.43,128.11,128.11,7384.0,116.1332,116.2237,115.9341,115.9341,7384.0
2021-07-22 10:50:00,128.11,128.27,128.09,128.21,5158.0,115.9341,116.0789,115.916,116.0246,5158.0
2021-07-22 11:00:00,128.21,128.26,128.01,128.18,14420.0,116.0246,116.0698,115.8436,115.9974,14420.0
2021-07-22 11:10:00,128.14,128.22,128.0,128.18,29352.0,115.9612,116.0336,115.8345,115.9974,29352.0
2021-07-22 11:20:00,128.15,128.15,127.81,127.84,9659.0,115.9703,115.9703,115.6626,115.6897,9659.0
2021-07-22 11:30:00,127.83,127.98,127.71,127.81,21886.0,115.6807,115.8164,115.5721,115.6626,21886.0
2021-07-22 11:40:00,127.8,127.8,127.48,127.48,10228.0,115.6535,115.6535,115.364,115.364,10228.0
2021-07-22 11:50:00,127.48,127.72,127.4,127.57,17386.0,115.364,115.5811,115.2916,115.4454,17386.0
2021-07-22 12:00:00,127.52,127.68,127.44,127.65,5804.0,115.4002,115.5449,115.3278,115.5178,5804.0
2021-07-22 12:10:00,127.61,127.62,127.52,127.54,7014.0,115.4816,115.4907,115.4002,115.4183,7014.0
2021-07-22 12:20:00,127.57,127.6,127.5,127.54,12987.0,115.4454,115.4726,115.3821,115.4183,12987.0
2021-07-22 12:30:00,127.53,127.77,127.45,127.77,15308.0,115.4092,115.6264,115.3368,115.6264,15308.0
2021-07-22 12:40:00,127.74,127.89,127.68,127.78,12908.0,115.5992,115.735,115.5449,115.6354,12908.0
2021-07-22 12:50:00,127.78,127.91,127.72,127.91,9714.0,115.6354,115.7531,115.5811,115.7531,9714.0
2021-07-22 13:00:00,127.9,127.9,127.69,127.7,10646.0,115.744,115.744,115.554,115.563,10646.0
2021-07-22 13:10:00,127.67,127.78,127.54,127.54,10761.0,115.5359,115.6354,115.4183,115.4183,10761.0
2021-07-22 13:20:00,127.53,127.68,127.5,127.59,11122.0,115.4092,115.5449,115.3821,115.4635,11122.0
2021-07-22 13:30:00,127.57,127.61,127.47,127.56,10039.0,115.4454,115.4816,115.3549,115.4364,10039.0
2021-07-22 13:40:00,127.58,127.96,127.55,127.95,11521.0,115.4545,115.7983,115.4273,115.7893,11521.0
2021-07-22 13:50:00,127.96,128.32,127.89,128.13,61445.0,115.7983,116.1241,115.735,115.9522,61445.0
2021-07-22 14:00:00,128.13,128.21,127.96,127.98,15342.0,115.9522,116.0246,115.7983,115.8164,15342.0
2021-07-22 14:10:00,128.02,128.07,127.9,127.9,12176.0,115.8526,115.8979,115.744,115.744,12176.0
2021-07-22 14:20:00,127.88,128.09,127.87,128.05,14480.0,115.7259,115.916,115.7169,115.8798,14480.0
2021-07-22 14:30:00,128.07,128.07,128.0,128.03,10777.0,115.8979,115.8979,115.8345,115.8617,10777.0
2021-07-22 14:40:00,128.03,128.11,127.94,128.08,11666.0,115.8617,115.9341,115.7802,115.9069,11666.0
2021-07-22 14:50:00,128.07,128.09,127.97,128.06,9696.0,115.8979,115.916,115.8074,115.8888,9696.0
2021-07-22 15:00:00,128.09,128.16,128.07,128.12,17228.0,115.916,115.9793,115.8979,115.9431,17228.0
2021-07-22 15:10:00,128.12,128.34,128.08,128.3,29470.0,115.9431,116.1422,115.9069,116.106,29470.0
2021-07-22 15:20:00,128.29,128.48,128.15,128.19,45087.0,116.097,116.2689,115.9703,116.0065,45087.0
2021-07-22 15:30:00,128.18,128.29,128.04,128.29,24020.0,115.9974,116.097,115.8707,116.097,24020.0
2021-07-22 15:40:00,128.28,128.47,128.22,128.38,28254.0,116.0879,116.2599,116.0336,116.1784,28254.0
2021-07-22 15:50:00,128.36,128.43,128.21,128.26,103593.0,116.1603,116.2237,116.0246,116.0698,103593.0
2021-07-23 09:30:00,129.19,129.74,129.05,129.69,17813.0,116.9114,117.4092,116.7847,117.3639,17813.0
2021-07-23 09:40:00,129.7,130.0,129.16,129.16,11162.0,117.373,117.6445,116.8843,116.8843,11162.0
2021-07-23 09:50:00,129.14,129.14,128.66,128.83,8633.0,116.8662,116.8662,116.4318,116.5856,8633.0
2021-07-23 10:00:00,128.73,128.85,128.56,128.82,14128.0,116.4952,116.6037,116.3413,116.5766,14128.0
2021-07-23 10:10:00,128.77,128.89,128.61,128.7,9408.0,116.5314,116.6399,116.3866,116.468,9408.0
2021-07-23 10:20:00,128.64,128.93,128.64,128.9,6240.0,116.4137,116.6761,116.4137,116.649,6240.0
2021-07-23 10:30:00,128.92,129.07,128.72,128.94,10984.0,116.6671,116.8028,116.4861,116.6852,10984.0
2021-07-23 10:40:00,128.96,129.27,128.96,129.23,25133.0,116.7033,116.9838,116.7033,116.9476,25133.0
2021-07-23 10:50:00,129.24,129.24,128.99,129.12,19934.0,116.9567,116.9567,116.7304,116.8481,19934.0
2021-07-23 11:00:00,129.12,129.5,129.12,129.5,15399.0,116.8481,117.192,116.8481,117.192,15399.0
2021-07-23 11:10:00,129.44,129.47,129.24,129.24,36978.0,117.1377,117.1648,116.9567,116.9567,36978.0
2021-07-23 11:20:00,129.27,129.44,129.16,129.41,11078.0,116.9838,117.1377,116.8843,117.1105,11078.0
2021-07-23 11:30:00,129.41,129.49,129.36,129.38,15304.0,117.1105,117.1829,117.0653,117.0834,15304.0
2021-07-23 11:40:00,129.35,129.35,129.05,129.05,6287.0,117.0562,117.0562,116.7847,116.7847,6287.0
2021-07-23 11:50:00,129.05,129.08,128.85,128.87,7122.0,116.7847,116.8119,116.6037,116.6218,7122.0
2021-07-23 12:00:00,128.88,129.14,128.87,129.12,6346.0,116.6309,116.8662,116.6218,116.8481,6346.0
2021-07-23 12:10:00,129.19,129.4,129.19,129.33,6566.0,116.9114,117.1015,116.9114,117.0381,6566.0
2021-07-23 12:20:00,129.33,129.34,129.22,129.31,7263.0,117.0381,117.0472,116.9386,117.02,7263.0
2021-07-23 12:30:00,129.31,129.49,129.29,129.46,8599.0,117.02,117.1829,117.0019,117.1558,8599.0
2021-07-23 12:40:00,129.44,129.56,129.43,129.43,7317.0,117.1377,117.2463,117.1286,117.1286,7317.0
2021-07-23 12:50:00,129.42,129.48,129.31,129.42,11009.0,117.1196,117.1739,117.02,117.1196,11009.0
2021-07-23 13:00:00,129.43,129.56,129.4,129.52,8985.0,117.1286,117.2463,117.1015,117.2101,8985.0
2021-07-23 13:10:00,129.53,129.57,129.45,129.47,11786.0,117.2191,117.2553,117.1467,117.1648,11786.0
2021-07-23 13:20:00,129.47,129.49,129.31,129.33,11752.0,117.1648,117.1829,117.02,117.0381,11752.0
2021-07-23 13:30:00,129.33,129.53,129.28,129.51,14000.0,117.0381,117.2191,116.9929,117.201,14000.0
2021-07-23 13:40:00,129.53,129.77,129.51,129.76,7078.0,117.2191,117.4363,117.201,117.4273,7078.0
2021-07-23 13:50:00,129.78,129.79,129.65,129.66,8256.0,117.4454,117.4544,117.3277,117.3368,8256.0
2021-07-23 14:00:00,129.63,129.63,129.33,129.36,9750.0,117.3096,117.3096,117.0381,117.0653,9750.0
2021-07-23 14:10:00,129.38,129.4,129.28,129.28,16598.0,117.0834,117.1015,116.9929,116.9929,16598.0
2021-07-23 14:20:00,129.25,129.29,129.16,129.27,7772.0,116.9657,117.0019,116.8843,116.9838,7772.0
2021-07-23 14:30:00,129.3,129.43,129.28,129.43,10709.0,117.011,117.1286,116.9929,117.1286,10709.0
2021-07-23 14:40:00,129.43,129.43,129.35,129.36,15363.0,117.1286,117.1286,117.0562,117.0653,15363.0
2021-07-23 14:50:00,129.38,129.43,129.3,129.4,7472.0,117.0834,117.1286,117.011,117.1015,7472.0
2021-07-23 15:00:00,129.4,129.49,129.31,129.36,13667.0,117.1015,117.1829,117.02,117.0653,13667.0
2021-07-23 15:10:00,129.36,129.51,129.19,129.51,16967.0,117.0653,117.201,116.9114,117.201,16967.0
2021-07-23 15:20:00,129.53,129.6,129.41,129.59,15901.0,117.2191,117.2825,117.1105,117.2734,15901.0
2021-07-23 15:30:00,129.59,129.92,129.59,129.91,22142.0,117.2734,117.5721,117.2734,117.563,22142.0
2021-07-23 15:40:00,129.89,129.94,129.74,129.9,26584.0,117.5449,117.5902,117.4092,117.554,26584.0
2021-07-23 15:50:00,129.88,129.97,129.65,129.75,60496.0,117.5359,117.6173,117.3277,117.4182,60496.0
2021-07-26 09:30:00,129.95,131.04,129.95,130.75,24962.0,117.5992,118.5856,117.5992,118.3232,24962.0
2021-07-26 09:40:00,130.72,130.72,130.22,130.43,9604.0,118.296,118.296,117.8435,118.0336,9604.0
2021-07-26 09:50:00,130.26,130.37,130.02,130.29,9320.0,117.8797,117.9793,117.6625,117.9069,9320.0
2021-07-26 10:00:00,130.36,130.53,130.03,130.1,15813.0,117.9702,118.1241,117.6716,117.7349,15813.0
2021-07-26 10:10:00,130.07,130.22,129.82,130.19,9729.0,117.7078,117.8435,117.4816,117.8164,9729.0
2021-07-26 10:20:00,130.25,130.37,130.02,130.14,10666.0,117.8707,117.9793,117.6625,117.7711,10666.0
2021-07-26 10:30:00,130.08,130.18,129.8,129.87,10100.0,117.7168,117.8073,117.4635,117.5268,10100.0
2021-07-26 10:40:00,129.89,130.41,129.89,130.41,8431.0,117.5449,118.0155,117.5449,118.0155,8431.0
2021-07-26 10:50:00,130.38,130.49,130.24,130.32,12520.0,117.9883,118.0879,117.8616,117.934,12520.0
2021-07-26 11:00:00,130.22,130.48,130.09,130.48,14843.0,117.8435,118.0788,117.7259,118.0788,14843.0
2021-07-26 11:10:00,130.47,130.72,130.45,130.63,9227.0,118.0698,118.296,118.0517,118.2146,9227.0
2021-07-26 11:20:00,130.64,130.69,130.43,130.43,14366.0,118.2236,118.2689,118.0336,118.0336,14366.0
2021-07-26 11:30:00,130.36,130.5,130.35,130.37,9813.0,117.9702,118.0969,117.9612,117.9793,9813.0
2021-07-26 11:40:00,130.39,130.47,130.34,130.36,6962.0,117.9974,118.0698,117.9521,117.9702,6962.0
2021-07-26 11:50:00,130.38,130.43,130.3,130.33,11532.0,117.9883,118.0336,117.9159,117.9431,11532.0
2021-07-26 12:00:00,130.31,130.54,130.25,130.39,13613.0,117.925,118.1331,117.8707,117.9974,13613.0
2021-07-26 12:10:00,130.38,130.42,130.28,130.3,10077.0,117.9883,118.0245,117.8978,117.9159,10077.0
2021-07-26 12:20:00,130.3,130.37,130.28,130.32,9747.0,117.9159,117.9793,117.8978,117.934,9747.0
2021-07-26 12:30:00,130.31,130.59,130.31,130.55,8517.0,117.925,118.1784,117.925,118.1422,8517.0
2021-07-26 12:40:00,130.49,130.57,130.44,130.48,7733.0,118.0879,118.1603,118.0426,118.0788,7733.0
2021-07-26 12:50:00,130.48,130.56,130.45,130.52,7364.0,118.0788,118.1512,118.0517,118.115,7364.0
2021-07-26 13:00:00,130.56,130.76,130.55,130.69,3834.0,118.1512,118.3322,118.1422,118.2689,3834.0
2021-07-26 13:10:00,130.71,130.76,130.63,130.64,11534.0,118.287,118.3322,118.2146,118.2236,11534.0
2021-07-26 13:20:00,130.61,130.61,130.34,130.34,9872.0,118.1965,118.1965,117.9521,117.9521,9872.0
2021-07-26 13:30:00,130.38,130.46,130.37,130.45,6612.0,117.9883,118.0607,117.9793,118.0517,6612.0
2021-07-26 13:40:00,130.44,130.47,130.37,130.43,4014.0,118.0426,118.0698,117.9793,118.0336,4014.0
2021-07-26 13:50:00,130.4,130.5,130.4,130.49,6040.0,118.0064,118.0969,118.0064,118.0879,6040.0
2021-07-26 14:00:00,130.53,130.54,130.4,130.41,7718.0,118.1241,118.1331,118.0064,118.0155,7718.0
2021-07-26 14:10:00,130.4,130.53,130.36,130.51,8919.0,118.0064,118.1241,117.9702,118.106,8919.0
2021-07-26 14:20:00,130.49,130.49,130.22,130.33,8137.0,118.0879,118.0879,117.8435,117.9431,8137.0
2021-07-26 14:30:00,130.35,130.43,130.29,130.34,7803.0,117.9612,118.0336,117.9069,117.9521,7803.0
2021-07-26 14:40:00,130.37,130.37,130.25,130.28,7653.0,117.9793,117.9793,117.8707,117.8978,7653.0
2021-07-26 14:50:00,130.28,130.41,130.23,130.28,9837.0,117.8978,118.0155,117.8526,117.8978,9837.0
2021-07-26 15:00:00,130.28,130.34,130.2,130.25,8693.0,117.8978,117.9521,117.8254,117.8707,8693.0
2021-07-26 15:10:00,130.31,130.41,130.21,130.39,9758.0,117.925,118.0155,117.8345,117.9974,9758.0
2021-07-26 15:20:00,130.36,130.46,130.36,130.39,9548.0,117.9702,118.0607,117.9702,117.9974,9548.0
2021-07-26 15:30:00,130.4,130.51,130.3,130.51,17988.0,118.0064,118.106,117.9159,118.106,17988.0
2021-07-26 15:40:00,130.49,130.49,130.36,130.4,21096.0,118.0879,118.0879,117.9702,118.0064,21096.0
2021-07-26 15:50:00,130.41,130.52,130.37,130.5,48903.0,118.0155,118.115,117.9793,118.0969,48903.0
2021-07-27 09:30:00,130.0,130.16,129.37,129.9,35159.0,117.6445,117.7892,117.0743,117.554,35159.0
2021-07-27 09:40:00,129.77,130.73,129.63,130.67,8242.0,117.4363,118.3051,117.3096,118.2508,8242.0
2021-07-27 09:50:00,130.61,130.84,130.42,130.64,7244.0,118.1965,118.4046,118.0245,118.2236,7244.0
2021-07-27 10:00:00,130.65,131.04,130.64,131.01,7435.0,118.2327,118.5856,118.2236,118.5585,7435.0
2021-07-27 10:10:00,131.0,131.15,130.87,131.15,8235.0,118.5494,118.6852,118.4318,118.6852,8235.0
2021-07-27 10:20:00,131.2,131.46,131.2,131.41,8063.0,118.7304,118.9657,118.7304,118.9204,8063.0
2021-07-27 10:30:00,131.38,131.69,131.25,131.63,14715.0,118.8933,119.1738,118.7756,119.1195,14715.0
2021-07-27 10:40:00,131.63,131.71,131.32,131.43,8539.0,119.1195,119.1919,118.839,118.9385,8539.0
2021-07-27 10:50:00,131.43,131.8,131.29,131.65,15319.0,118.9385,119.2734,118.8118,119.1376,15319.0
2021-07-27 11:00:00,131.57,131.66,131.48,131.57,7152.0,119.0652,119.1467,118.9838,119.0652,7152.0
2021-07-27 11:10:00,131.59,131.8,131.58,131.63,6416.0,119.0833,119.2734,119.0743,119.1195,6416.0
2021-07-27 11:20:00,131.69,131.78,131.52,131.53,7650.0,119.1738,119.2553,119.02,119.029,7650.0
2021-07-27 11:30:00,131.53,131.76,131.38,131.6,6415.0,119.029,119.2372,118.8933,119.0924,6415.0
2021-07-27 11:40:00,131.58,131.86,131.58,131.83,7771.0,119.0743,119.3277,119.0743,119.3005,7771.0
2021-07-27 11:50:00,131.83,131.96,131.77,131.81,4667.0,119.3005,119.4182,119.2462,119.2824,4667.0
2021-07-27 12:00:00,131.83,131.87,131.69,131.69,3455.0,119.3005,119.3367,119.1738,119.1738,3455.0
2021-07-27 12:10:00,131.68,131.68,131.33,131.39,4212.0,119.1648,119.1648,118.848,118.9023,4212.0
2021-07-27 12:20:00,131.43,131.48,131.28,131.47,9635.0,118.9385,118.9838,118.8028,118.9747,9635.0
2021-07-27 12:30:00,131.5,131.67,131.37,131.67,6064.0,119.0019,119.1557,118.8842,119.1557,6064.0
2021-07-27 12:40:00,131.61,131.67,131.57,131.59,6837.0,119.1014,119.1557,119.0652,119.0833,6837.0
2021-07-27 12:50:00,131.6,131.7,131.53,131.61,3020.0,119.0924,119.1829,119.029,119.1014,3020.0
2021-07-27 13:00:00,131.66,131.77,131.63,131.72,9139.0,119.1467,119.2462,119.1195,119.201,9139.0
2021-07-27 13:10:00,131.72,131.9,131.68,131.82,10720.0,119.201,119.3639,119.1648,119.2915,10720.0
2021-07-27 13:20:00,131.87,131.87,131.57,131.58,5338.0,119.3367,119.3367,119.0652,119.0743,5338.0
2021-07-27 13:30:00,131.58,131.62,131.39,131.62,11428.0,119.0743,119.1105,118.9023,119.1105,11428.0
2021-07-27 13:40:00,131.61,131.63,131.52,131.6,5307.0,119.1014,119.1195,119.02,119.0924,5307.0
2021-07-27 13:50:00,131.54,131.54,131.31,131.35,2944.0,119.0381,119.0381,118.8299,118.8661,2944.0
2021-07-27 14:00:00,131.28,131.39,131.28,131.31,6817.0,118.8028,118.9023,118.8028,118.8299,6817.0
2021-07-27 14:10:00,131.35,131.49,131.35,131.44,4810.0,118.8661,118.9928,118.8661,118.9476,4810.0
2021-07-27 14:20:00,131.43,131.63,131.42,131.57,11391.0,118.9385,119.1195,118.9295,119.0652,11391.0
2021-07-27 14:30:00,131.55,131.55,131.3,131.3,7131.0,119.0471,119.0471,118.8209,118.8209,7131.0
2021-07-27 14:40:00,131.26,131.27,131.09,131.19,14873.0,118.7847,118.7937,118.6309,118.7213,14873.0
2021-07-27 14:50:00,131.19,131.25,131.11,131.17,4724.0,118.7213,118.7756,118.649,118.7033,4724.0
2021-07-27 15:00:00,131.18,131.22,130.98,131.02,8064.0,118.7123,118.7485,118.5313,118.5675,8064.0
2021-07-27 15:10:00,130.98,131.2,130.98,131.13,5804.0,118.5313,118.7304,118.5313,118.6671,5804.0
2021-07-27 15:20:00,131.13,131.22,131.07,131.1,7830.0,118.6671,118.7485,118.6128,118.6399,7830.0
2021-07-27 15:30:00,131.12,131.13,130.88,131.03,15734.0,118.658,118.6671,118.4408,118.5766,15734.0
2021-07-27 15:40:00,131.02,131.2,130.99,131.17,30406.0,118.5675,118.7304,118.5404,118.7033,30406.0
2021-07-27 15:50:00,131.17,131.49,131.17,131.45,37219.0,118.7033,118.9928,118.7033,118.9566,37219.0
2021-07-28 09:30:00,131.56,131.9,131.19,131.9,36656.0,119.0562,119.3639,118.7213,119.3639,36656.0
2021-07-28 09:40:00,131.87,132.11,131.38,131.38,12387.0,119.3367,119.5539,118.8933,118.8933,12387.0
2021-07-28 09:50:00,131.42,131.42,130.29,130.42,7950.0,118.9295,118.9295,117.9069,118.0245,7950.0
2021-07-28 10:00:00,130.35,130.35,129.78,129.8,25393.0,117.9612,117.9612,117.4454,117.4635,25393.0
2021-07-28 10:10:00,129.77,129.77,129.1,129.11,9178.0,117.4363,117.4363,116.83,116.839,9178.0
2021-07-28 10:20:00,129.05,129.23,128.98,129.15,11852.0,116.7847,116.9476,116.7214,116.8752,11852.0
2021-07-28 10:30:00,129.11,129.47,129.03,129.34,34852.0,116.839,117.1648,116.7666,117.0472,34852.0
2021-07-28 10:40:00,129.25,129.45,129.24,129.38,9515.0,116.9657,117.1467,116.9567,117.0834,9515.0
2021-07-28 10:50:00,129.4,129.73,129.4,129.66,10802.0,117.1015,117.4001,117.1015,117.3368,10802.0
2021-07-28 11:00:00,129.66,129.74,129.32,129.42,14022.0,117.3368,117.4092,117.0291,117.1196,14022.0
2021-07-28 11:10:00,129.43,129.55,129.35,129.44,11954.0,117.1286,117.2372,117.0562,117.1377,11954.0
2021-07-28 11:20:00,129.43,129.76,129.41,129.72,6620.0,117.1286,117.4273,117.1105,117.3911,6620.0
2021-07-28 11:30:00,129.76,129.94,129.69,129.79,21944.0,117.4273,117.5902,117.3639,117.4544,21944.0
2021-07-28 11:40:00,129.8,130.22,129.8,130.08,9625.0,117.4635,117.8435,117.4635,117.7168,9625.0
2021-07-28 11:50:00,130.12,130.28,130.09,130.14,10409.0,117.753,117.8978,117.7259,117.7711,10409.0
2021-07-28 12:00:00,130.18,130.21,129.94,129.99,7484.0,117.8073,117.8345,117.5902,117.6354,7484.0
2021-07-28 12:10:00,129.99,130.07,129.87,129.92,6403.0,117.6354,117.7078,117.5268,117.5721,6403.0
2021-07-28 12:20:00,129.92,129.92,129.69,129.69,12026.0,117.5721,117.5721,117.3639,117.3639,12026.0
2021-07-28 12:30:00,129.68,129.91,129.61,129.88,9903.0,117.3549,117.563,117.2915,117.5359,9903.0
2021-07-28 12:40:00,129.81,130.04,129.81,129.98,6040.0,117.4725,117.6806,117.4725,117.6264,6040.0
2021-07-28 12:50:00,130.04,130.29,130.01,130.11,7338.0,117.6806,117.9069,117.6535,117.744,7338.0
2021-07-28 13:00:00,130.11,130.19,129.97,130.09,10992.0,117.744,117.8164,117.6173,117.7259,10992.0
2021-07-28 13:10:00,130.16,130.53,130.16,130.53,8716.0,117.7892,118.1241,117.7892,118.1241,8716.0
2021-07-28 13:20:00,130.54,130.56,130.36,130.36,9494.0,118.1331,118.1512,117.9702,117.9702,9494.0
2021-07-28 13:30:00,130.4,130.54,130.4,130.45,6164.0,118.0064,118.1331,118.0064,118.0517,6164.0
2021-07-28 13:40:00,130.4,130.59,130.36,130.59,11137.0,118.0064,118.1784,117.9702,118.1784,11137.0
2021-07-28 13:50:00,130.56,130.61,130.2,130.25,16231.0,118.1512,118.1965,117.8254,117.8707,16231.0
2021-07-28 14:00:00,130.24,130.86,130.19,130.71,22760.0,117.8616,118.4227,117.8164,118.287,22760.0
2021-07-28 14:10:00,130.74,130.87,130.55,130.75,9671.0,118.3141,118.4318,118.1422,118.3232,9671.0
2021-07-28 14:20:00,130.8,131.0,130.78,130.91,6916.0,118.3684,118.5494,118.3503,118.468,6916.0
2021-07-28 14:30:00,130.92,130.96,130.81,130.94,12759.0,118.477,118.5132,118.3775,118.4951,12759.0
2021-07-28 14:40:00,130.93,131.27,130.77,131.27,14083.0,118.4861,118.7937,118.3413,118.7937,14083.0
2021-07-28 14:50:00,131.3,131.33,131.16,131.21,14627.0,118.8209,118.848,118.6942,118.7394,14627.0
2021-07-28 15:00:00,131.16,131.26,131.02,131.05,22785.0,118.6942,118.7847,118.5675,118.5947,22785.0
2021-07-28 15:10:00,131.02,131.1,130.89,130.93,14681.0,118.5675,118.6399,118.4499,118.4861,14681.0
2021-07-28 15:20:00,130.92,130.92,130.66,130.78,15579.0,118.477,118.477,118.2417,118.3503,15579.0
2021-07-28 15:30:00,130.8,130.96,130.67,130.67,26749.0,118.3684,118.5132,118.2508,118.2508,26749.0
2021-07-28 15:40:00,130.68,130.83,130.62,130.64,33266.0,118.2598,118.3956,118.2055,118.2236,33266.0
2021-07-28 15:50:00,130.65,130.65,130.36,130.41,92960.0,118.2327,118.2327,117.9702,118.0155,92960.0
2021-07-29 09:30:00,131.58,131.9,131.12,131.26,19165.0,119.0743,119.3639,118.658,118.7847,19165.0
2021-07-29 09:40:00,131.33,131.44,130.49,130.61,7300.0,118.848,118.9476,118.0879,118.1965,7300.0
2021-07-29 09:50:00,130.62,131.11,130.52,130.92,4644.0,118.2055,118.649,118.115,118.477,4644.0
2021-07-29 10:00:00,130.83,130.98,130.5,130.98,10137.0,118.3956,118.5313,118.0969,118.5313,10137.0
2021-07-29 10:10:00,131.11,131.22,130.95,131.19,5807.0,118.649,118.7485,118.5042,118.7213,5807.0
2021-07-29 10:20:00,131.2,131.34,131.11,131.18,8187.0,118.7304,118.8571,118.649,118.7123,8187.0
2021-07-29 10:30:00,131.13,131.5,131.12,131.43,14390.0,118.6671,119.0019,118.658,118.9385,14390.0
2021-07-29 10:40:00,131.54,131.78,131.44,131.6,10910.0,119.0381,119.2553,118.9476,119.0924,10910.0
2021-07-29 10:50:00,131.56,131.85,131.5,131.84,7605.0,119.0562,119.3186,119.0019,119.3096,7605.0
2021-07-29 11:00:00,131.87,131.93,131.58,131.65,17220.0,119.3367,119.391,119.0743,119.1376,17220.0
2021-07-29 11:10:00,131.64,131.87,131.5,131.73,7326.0,119.1286,119.3367,119.0019,119.21,7326.0
2021-07-29 11:20:00,131.66,131.69,131.49,131.51,4980.0,119.1467,119.1738,118.9928,119.0109,4980.0
2021-07-29 11:30:00,131.56,131.91,131.56,131.91,6437.0,119.0562,119.3729,119.0562,119.3729,6437.0
2021-07-29 11:40:00,131.91,131.91,131.77,131.77,5413.0,119.3729,119.3729,119.2462,119.2462,5413.0
2021-07-29 11:50:00,131.75,132.02,131.7,131.94,15757.0,119.2281,119.4725,119.1829,119.4001,15757.0
2021-07-29 12:00:00,131.92,131.92,131.8,131.8,5143.0,119.382,119.382,119.2734,119.2734,5143.0
2021-07-29 12:10:00,131.77,131.85,131.73,131.84,5094.0,119.2462,119.3186,119.21,119.3096,5094.0
2021-07-29 12:20:00,131.81,132.01,131.81,132.0,4153.0,119.2824,119.4634,119.2824,119.4544,4153.0
2021-07-29 12:30:00,131.99,132.24,131.99,132.24,5684.0,119.4453,119.6716,119.4453,119.6716,5684.0
2021-07-29 12:40:00,132.17,132.29,132.02,132.02,12310.0,119.6082,119.7168,119.4725,119.4725,12310.0
2021-07-29 12:50:00,132.04,132.05,131.94,132.04,9118.0,119.4906,119.4996,119.4001,119.4906,9118.0
2021-07-29 13:00:00,131.97,132.21,131.96,132.17,7599.0,119.4272,119.6444,119.4182,119.6082,7599.0
2021-07-29 13:10:00,132.12,132.13,132.02,132.05,5682.0,119.563,119.572,119.4725,119.4996,5682.0
2021-07-29 13:20:00,132.15,132.17,131.98,131.98,4841.0,119.5901,119.6082,119.4363,119.4363,4841.0
2021-07-29 13:30:00,132.01,132.07,131.9,131.96,7744.0,119.4634,119.5177,119.3639,119.4182,7744.0
2021-07-29 13:40:00,131.96,132.14,131.96,132.13,9812.0,119.4182,119.5811,119.4182,119.572,9812.0
2021-07-29 13:50:00,132.18,132.32,132.16,132.28,5605.0,119.6173,119.744,119.5992,119.7078,5605.0
2021-07-29 14:00:00,132.29,132.38,132.26,132.37,7698.0,119.7168,119.7982,119.6897,119.7892,7698.0
2021-07-29 14:10:00,132.38,132.67,132.37,132.63,28180.0,119.7982,120.0607,119.7892,120.0245,28180.0
2021-07-29 14:20:00,132.62,132.71,132.58,132.63,25177.0,120.0154,120.0969,119.9792,120.0245,25177.0
2021-07-29 14:30:00,132.64,132.7,132.52,132.61,17104.0,120.0335,120.0878,119.9249,120.0064,17104.0
2021-07-29 14:40:00,132.54,132.61,132.5,132.59,11246.0,119.943,120.0064,119.9068,119.9883,11246.0
2021-07-29 14:50:00,132.59,132.61,132.49,132.53,18950.0,119.9883,120.0064,119.8978,119.934,18950.0
2021-07-29 15:00:00,132.52,132.65,132.51,132.65,18566.0,119.9249,120.0426,119.9159,120.0426,18566.0
2021-07-29 15:10:00,132.65,132.7,132.54,132.55,22426.0,120.0426,120.0878,119.943,119.9521,22426.0
2021-07-29 15:20:00,132.55,132.91,132.54,132.86,18587.0,119.9521,120.2779,119.943,120.2326,18587.0
2021-07-29 15:30:00,132.88,133.06,132.81,132.98,27732.0,120.2507,120.4136,120.1874,120.3412,27732.0
2021-07-29 15:40:00,132.98,133.0,132.72,132.82,23560.0,120.3412,120.3593,120.1059,120.1964,23560.0
2021-07-29 15:50:00,132.83,132.83,132.46,132.51,91416.0,120.2055,120.2055,119.8706,119.9159,91416.0
2021-07-30 09:30:00,131.95,131.99,130.21,130.55,102245.0,119.4091,119.4453,117.8345,118.1422,102245.0
2021-07-30 09:40:00,130.67,131.27,130.53,131.27,35031.0,118.2508,118.7937,118.1241,118.7937,35031.0
2021-07-30 09:50:00,131.24,131.24,130.79,130.96,18044.0,118.7666,118.7666,118.3594,118.5132,18044.0
2021-07-30 10:00:00,130.95,131.04,130.54,131.02,22520.0,118.5042,118.5856,118.1331,118.5675,22520.0
2021-07-30 10:10:00,130.99,131.3,130.9,130.92,24326.0,118.5404,118.8209,118.4589,118.477,24326.0
2021-07-30 10:20:00,130.91,131.13,130.64,130.64,19082.0,118.468,118.6671,118.2236,118.2236,19082.0
2021-07-30 10:30:00,130.64,131.1,130.63,131.09,21562.0,118.2236,118.6399,118.2146,118.6309,21562.0
2021-07-30 10:40:00,131.12,131.29,130.96,131.23,14813.0,118.658,118.8118,118.5132,118.7575,14813.0
2021-07-30 10:50:00,131.27,131.28,130.98,131.06,11438.0,118.7937,118.8028,118.5313,118.6037,11438.0
2021-07-30 11:00:00,131.03,131.24,130.94,131.24,17443.0,118.5766,118.7666,118.4951,118.7666,17443.0
2021-07-30 11:10:00,131.24,131.61,131.24,131.41,8688.0,118.7666,119.1014,118.7666,118.9204,8688.0
2021-07-30 11:20:00,131.43,131.43,131.16,131.24,8544.0,118.9385,118.9385,118.6942,118.7666,8544.0
2021-07-30 11:30:00,131.19,131.28,130.93,131.01,11855.0,118.7213,118.8028,118.4861,118.5585,11855.0
2021-07-30 11:40:00,131.03,131.1,130.96,130.97,6444.0,118.5766,118.6399,118.5132,118.5223,6444.0
2021-07-30 11:50:00,130.96,131.0,130.75,130.84,11374.0,118.5132,118.5494,118.3232,118.4046,11374.0
2021-07-30 12:00:00,130.83,130.83,130.57,130.75,8654.0,118.3956,118.3956,118.1603,118.3232,8654.0
2021-07-30 12:10:00,130.85,130.89,130.65,130.66,6909.0,118.4137,118.4499,118.2327,118.2417,6909.0
2021-07-30 12:20:00,130.68,130.78,130.51,130.54,15215.0,118.2598,118.3503,118.106,118.1331,15215.0
2021-07-30 12:30:00,130.54,130.72,130.5,130.64,12716.0,118.1331,118.296,118.0969,118.2236,12716.0
2021-07-30 12:40:00,130.6,130.77,130.58,130.63,13223.0,118.1874,118.3413,118.1693,118.2146,13223.0
2021-07-30 12:50:00,130.64,130.65,130.4,130.43,9068.0,118.2236,118.2327,118.0064,118.0336,9068.0
2021-07-30 13:00:00,130.42,130.42,130.19,130.3,8170.0,118.0245,118.0245,117.8164,117.9159,8170.0
2021-07-30 13:10:00,130.31,130.53,130.31,130.47,8212.0,117.925,118.1241,117.925,118.0698,8212.0
2021-07-30 13:20:00,130.43,130.51,130.35,130.35,7412.0,118.0336,118.106,117.9612,117.9612,7412.0
2021-07-30 13:30:00,130.31,130.44,130.31,130.43,10719.0,117.925,118.0426,117.925,118.0336,10719.0
2021-07-30 13:40:00,130.49,130.53,130.44,130.45,11556.0,118.0879,118.1241,118.0426,118.0517,11556.0
2021-07-30 13:50:00,130.46,130.48,130.27,130.31,13188.0,118.0607,118.0788,117.8888,117.925,13188.0
2021-07-30 14:00:00,130.31,130.33,130.03,130.03,10424.0,117.925,117.9431,117.6716,117.6716,10424.0
2021-07-30 14:10:00,130.03,130.3,130.03,130.16,22040.0,117.6716,117.9159,117.6716,117.7892,22040.0
2021-07-30 14:20:00,130.16,130.21,129.66,129.66,11278.0,117.7892,117.8345,117.3368,117.3368,11278.0
2021-07-30 14:30:00,129.67,129.88,129.63,129.72,13527.0,117.3458,117.5359,117.3096,117.3911,13527.0
2021-07-30 14:40:00,129.74,129.93,129.69,129.83,28097.0,117.4092,117.5811,117.3639,117.4906,28097.0
2021-07-30 14:50:00,129.89,130.05,129.85,130.04,13252.0,117.5449,117.6897,117.5087,117.6806,13252.0
2021-07-30 15:00:00,130.05,130.16,129.98,130.16,21090.0,117.6897,117.7892,117.6264,117.7892,21090.0
2021-07-30 15:10:00,130.17,130.22,130.02,130.14,25756.0,117.7983,117.8435,117.6625,117.7711,25756.0
2021-07-30 15:20:00,130.13,130.17,129.93,130.06,13981.0,117.7621,117.7983,117.5811,117.6987,13981.0
2021-07-30 15:30:00,130.06,130.16,129.93,130.0,25885.0,117.6987,117.7892,117.5811,117.6445,25885.0
2021-07-30 15:40:00,130.0,130.06,129.86,129.92,34683.0,117.6445,117.6987,117.5178,117.5721,34683.0
2021-07-30 15:50:00,129.92,130.06,129.79,130.05,74512.0,117.5721,117.6987,117.4544,117.6897,74512.0
2021-08-02 09:30:00,130.76,131.71,130.42,131.26,39686.0,118.3322,119.1919,118.0245,118.7847,39686.0
2021-08-02 09:40:00,131.34,132.08,131.25,132.0,17667.0,118.8571,119.5268,118.7756,119.4544,17667.0
2021-08-02 09:50:00,132.06,132.06,131.15,131.29,14899.0,119.5087,119.5087,118.6852,118.8118,14899.0
2021-08-02 10:00:00,131.19,131.65,131.14,131.58,14868.0,118.7213,119.1376,118.6761,119.0743,14868.0
2021-08-02 10:10:00,131.55,131.55,131.14,131.27,11688.0,119.0471,119.0471,118.6761,118.7937,11688.0
2021-08-02 10:20:00,131.21,131.35,130.96,130.96,14599.0,118.7394,118.8661,118.5132,118.5132,14599.0
2021-08-02 10:30:00,130.97,131.26,130.94,130.96,35172.0,118.5223,118.7847,118.4951,118.5132,35172.0
2021-08-02 10:40:00,131.03,131.04,130.74,130.78,17391.0,118.5766,118.5856,118.3141,118.3503,17391.0
2021-08-02 10:50:00,130.79,130.84,130.3,130.43,12500.0,118.3594,118.4046,117.9159,118.0336,12500.0
2021-08-02 11:00:00,130.39,130.86,130.38,130.79,9718.0,117.9974,118.4227,117.9883,118.3594,9718.0
2021-08-02 11:10:00,130.8,130.83,130.43,130.43,9603.0,118.3684,118.3956,118.0336,118.0336,9603.0
2021-08-02 11:20:00,130.49,130.76,130.37,130.56,13920.0,118.0879,118.3322,117.9793,118.1512,13920.0
2021-08-02 11:30:00,130.63,130.73,130.34,130.42,15738.0,118.2146,118.3051,117.9521,118.0245,15738.0
2021-08-02 11:40:00,130.45,130.51,130.29,130.43,7014.0,118.0517,118.106,117.9069,118.0336,7014.0
2021-08-02 11:50:00,130.4,130.4,130.08,130.13,8903.0,118.0064,118.0064,117.7168,117.7621,8903.0
2021-08-02 12:00:00,130.16,130.17,129.94,130.03,7208.0,117.7892,117.7983,117.5902,117.6716,7208.0
2021-08-02 12:10:00,130.05,130.11,129.71,129.71,23701.0,117.6897,117.744,117.382,117.382,23701.0
2021-08-02 12:20:00,129.71,129.9,129.7,129.9,9280.0,117.382,117.554,117.373,117.554,9280.0
2021-08-02 12:30:00,129.96,130.43,129.94,130.29,11750.0,117.6083,118.0336,117.5902,117.9069,11750.0
2021-08-02 12:40:00,130.33,130.34,130.1,130.15,7591.0,117.9431,117.9521,117.7349,117.7802,7591.0
2021-08-02 12:50:00,130.14,130.24,130.03,130.24,8692.0,117.7711,117.8616,117.6716,117.8616,8692.0
2021-08-02 13:00:00,130.25,130.49,130.21,130.41,8627.0,117.8707,118.0879,117.8345,118.0155,8627.0
2021-08-02 13:10:00,130.41,130.45,130.2,130.39,5586.0,118.0155,118.0517,117.8254,117.9974,5586.0
2021-08-02 13:20:00,130.34,130.42,130.31,130.38,6810.0,117.9521,118.0245,117.925,117.9883,6810.0
2021-08-02 13:30:00,130.37,130.39,130.16,130.16,8548.0,117.9793,117.9974,117.7892,117.7892,8548.0
2021-08-02 13:40:00,130.13,130.2,130.06,130.12,6991.0,117.7621,117.8254,117.6987,117.753,6991.0
2021-08-02 13:50:00,130.14,130.21,129.95,130.19,18405.0,117.7711,117.8345,117.5992,117.8164,18405.0
2021-08-02 14:00:00,130.19,130.24,130.04,130.19,14918.0,117.8164,117.8616,117.6806,117.8164,14918.0
2021-08-02 14:10:00,130.22,130.45,130.22,130.41,8939.0,117.8435,118.0517,117.8435,118.0155,8939.0
2021-08-02 14:20:00,130.38,130.39,130.2,130.22,6808.0,117.9883,117.9974,117.8254,117.8435,6808.0
2021-08-02 14:30:00,130.26,130.28,130.2,130.26,6669.0,117.8797,117.8978,117.8254,117.8797,6669.0
2021-08-02 14:40:00,130.27,130.27,130.07,130.11,8172.0,117.8888,117.8888,117.7078,117.744,8172.0
2021-08-02 14:50:00,130.11,130.31,130.11,130.3,7397.0,117.744,117.925,117.744,117.9159,7397.0
2021-08-02 15:00:00,130.27,130.27,130.11,130.13,10687.0,117.8888,117.8888,117.744,117.7621,10687.0
2021-08-02 15:10:00,130.15,130.16,130.03,130.15,16810.0,117.7802,117.7892,117.6716,117.7802,16810.0
2021-08-02 15:20:00,130.17,130.2,130.05,130.17,16465.0,117.7983,117.8254,117.6897,117.7983,16465.0
2021-08-02 15:30:00,130.18,130.36,130.1,130.24,24446.0,117.8073,117.9702,117.7349,117.8616,24446.0
2021-08-02 15:40:00,130.25,130.3,130.04,130.06,23951.0,117.8707,117.9159,117.6806,117.6987,23951.0
2021-08-02 15:50:00,130.01,130.2,129.65,129.77,87761.0,117.6535,117.8254,117.3277,117.4363,87761.0
2021-08-03 09:30:00,130.2,130.61,129.59,129.76,26690.0,117.8254,118.1965,117.2734,117.4273,26690.0
2021-08-03 09:40:00,129.36,129.69,128.65,128.66,17511.0,117.0653,117.3639,116.4228,116.4318,17511.0
2021-08-03 09:50:00,128.67,129.15,128.67,129.15,16015.0,116.4409,116.8752,116.4409,116.8752,16015.0
2021-08-03 10:00:00,129.19,130.03,129.19,130.03,13635.0,116.9114,117.6716,116.9114,117.6716,13635.0
2021-08-03 10:10:00,129.89,130.17,129.75,129.94,16863.0,117.5449,117.7983,117.4182,117.5902,16863.0
2021-08-03 10:20:00,129.95,130.35,129.87,130.08,33336.0,117.5992,117.9612,117.5268,117.7168,33336.0
2021-08-03 10:30:00,130.08,130.24,129.9,130.06,16986.0,117.7168,117.8616,117.554,117.6987,16986.0
2021-08-03 10:40:00,130.12,130.26,130.0,130.04,20061.0,117.753,117.8797,117.6445,117.6806,20061.0
2021-08-03 10:50:00,130.07,130.19,129.9,129.9,24742.0,117.7078,117.8164,117.554,117.554,24742.0
2021-08-03 11:00:00,129.9,130.29,129.87,130.23,23257.0,117.554,117.9069,117.5268,117.8526,23257.0
2021-08-03 11:10:00,130.22,130.26,130.0,130.2,11533.0,117.8435,117.8797,117.6445,117.8254,11533.0
2021-08-03 11:20:00,130.23,130.44,130.03,130.41,16083.0,117.8526,118.0426,117.6716,118.0155,16083.0
2021-08-03 11:30:00,130.41,130.54,130.35,130.49,9699.0,118.0155,118.1331,117.9612,118.0879,9699.0
2021-08-03 11:40:00,130.58,130.68,130.31,130.38,15363.0,118.1693,118.2598,117.925,117.9883,15363.0
2021-08-03 11:50:00,130.35,130.57,130.33,130.39,12472.0,117.9612,118.1603,117.9431,117.9974,12472.0
2021-08-03 12:00:00,130.36,130.38,130.14,130.14,14149.0,117.9702,117.9883,117.7711,117.7711,14149.0
2021-08-03 12:10:00,130.17,130.17,129.97,130.0,11146.0,117.7983,117.7983,117.6173,117.6445,11146.0
2021-08-03 12:20:00,129.97,130.21,129.97,130.08,15021.0,117.6173,117.8345,117.6173,117.7168,15021.0
2021-08-03 12:30:00,130.07,130.43,130.0,130.43,7578.0,117.7078,118.0336,117.6445,118.0336,7578.0
2021-08-03 12:40:00,130.43,130.59,130.33,130.34,7788.0,118.0336,118.1784,117.9431,117.9521,7788.0
2021-08-03 12:50:00,130.31,130.45,130.21,130.35,13660.0,117.925,118.0517,117.8345,117.9612,13660.0
2021-08-03 13:00:00,130.37,130.6,130.34,130.58,16708.0,117.9793,118.1874,117.9521,118.1693,16708.0
2021-08-03 13:10:00,130.6,130.69,130.54,130.65,34270.0,118.1874,118.2689,118.1331,118.2327,34270.0
2021-08-03 13:20:00,130.64,130.75,130.47,130.48,24127.0,118.2236,118.3232,118.0698,118.0788,24127.0
2021-08-03 13:30:00,130.45,130.52,130.21,130.32,23795.0,118.0517,118.115,117.8345,117.934,23795.0
2021-08-03 13:40:00,130.34,130.4,130.18,130.28,14905.0,117.9521,118.0064,117.8073,117.8978,14905.0
2021-08-03 13:50:00,130.28,130.46,130.14,130.43,21005.0,117.8978,118.0607,117.7711,118.0336,21005.0
2021-08-03 14:00:00,130.46,130.65,130.37,130.41,25683.0,118.0607,118.2327,117.9793,118.0155,25683.0
2021-08-03 14:10:00,130.45,130.6,130.43,130.5,15817.0,118.0517,118.1874,118.0336,118.0969,15817.0
2021-08-03 14:20:00,130.46,130.5,130.37,130.49,11462.0,118.0607,118.0969,117.9793,118.0879,11462.0
2021-08-03 14:30:00,130.46,130.58,130.44,130.44,21230.0,118.0607,118.1693,118.0426,118.0426,21230.0
2021-08-03 14:40:00,130.52,130.55,130.37,130.46,14283.0,118.115,118.1422,117.9793,118.0607,14283.0
2021-08-03 14:50:00,130.43,130.45,130.3,130.43,26176.0,118.0336,118.0517,117.9159,118.0336,26176.0
2021-08-03 15:00:00,130.43,130.48,130.27,130.38,35848.0,118.0336,118.0788,117.8888,117.9883,35848.0
2021-08-03 15:10:00,130.38,130.71,130.36,130.69,19087.0,117.9883,118.287,117.9702,118.2689,19087.0
2021-08-03 15:20:00,130.69,130.88,130.61,130.62,18443.0,118.2689,118.4408,118.1965,118.2055,18443.0
2021-08-03 15:30:00,130.62,130.89,130.62,130.78,23905.0,118.2055,118.4499,118.2055,118.3503,23905.0
2021-08-03 15:40:00,130.78,130.78,130.52,130.55,36115.0,118.3503,118.3503,118.115,118.1422,36115.0
2021-08-03 15:50:00,130.53,130.74,130.37,130.72,144237.0,118.1241,118.3141,117.9793,118.296,144237.0
2021-08-04 09:30:00,130.02,130.18,129.28,129.44,27597.0,117.6625,117.8073,116.9929,117.1377,27597.0
2021-08-04 09:40:00,129.31,130.0,129.08,130.0,19014.0,117.02,117.6445,116.8119,117.6445,19014.0
2021-08-04 09:50:00,130.05,130.36,129.52,129.61,12633.0,117.6897,117.9702,117.2101,117.2915,12633.0
2021-08-04 10:00:00,129.71,130.66,129.7,130.43,17250.0,117.382,118.2417,117.373,118.0336,17250.0
2021-08-04 10:10:00,130.38,130.41,130.15,130.28,9604.0,117.9883,118.0155,117.7802,117.8978,9604.0
2021-08-04 10:20:00,130.3,130.56,130.22,130.47,11259.0,117.9159,118.1512,117.8435,118.0698,11259.0
2021-08-04 10:30:00,130.49,130.49,129.81,130.34,14979.0,118.0879,118.0879,117.4725,117.9521,14979.0
2021-08-04 10:40:00,130.38,130.66,130.37,130.4,11666.0,117.9883,118.2417,117.9793,118.0064,11666.0
2021-08-04 10:50:00,130.37,130.37,130.12,130.28,6783.0,117.9793,117.9793,117.753,117.8978,6783.0
2021-08-04 11:00:00,130.22,130.44,130.02,130.42,10374.0,117.8435,118.0426,117.6625,118.0245,10374.0
2021-08-04 11:10:00,130.46,130.52,130.33,130.35,6712.0,118.0607,118.115,117.9431,117.9612,6712.0
2021-08-04 11:20:00,130.36,130.42,129.99,129.99,20137.0,117.9702,118.0245,117.6354,117.6354,20137.0
2021-08-04 11:30:00,129.92,129.97,129.66,129.94,20270.0,117.5721,117.6173,117.3368,117.5902,20270.0
2021-08-04 11:40:00,129.94,129.94,129.65,129.65,7729.0,117.5902,117.5902,117.3277,117.3277,7729.0
2021-08-04 11:50:00,129.61,129.89,129.61,129.77,11345.0,117.2915,117.5449,117.2915,117.4363,11345.0
2021-08-04 12:00:00,129.69,129.85,129.59,129.59,11087.0,117.3639,117.5087,117.2734,117.2734,11087.0
2021-08-04 12:10:00,129.62,129.8,129.5,129.76,5987.0,117.3006,117.4635,117.192,117.4273,5987.0
2021-08-04 12:20:00,129.78,129.83,129.44,129.55,10584.0,117.4454,117.4906,117.1377,117.2372,10584.0
2021-08-04 12:30:00,129.59,129.84,129.55,129.79,7692.0,117.2734,117.4997,117.2372,117.4544,7692.0
2021-08-04 12:40:00,129.76,129.83,129.63,129.83,5426.0,117.4273,117.4906,117.3096,117.4906,5426.0
2021-08-04 12:50:00,129.81,129.96,129.79,129.87,7702.0,117.4725,117.6083,117.4544,117.5268,7702.0
2021-08-04 13:00:00,129.83,129.83,129.68,129.74,5664.0,117.4906,117.4906,117.3549,117.4092,5664.0
2021-08-04 13:10:00,129.75,129.83,129.69,129.74,6670.0,117.4182,117.4906,117.3639,117.4092,6670.0
2021-08-04 13:20:00,129.71,129.72,129.62,129.68,6873.0,117.382,117.3911,117.3006,117.3549,6873.0
2021-08-04 13:30:00,129.71,129.89,129.66,129.89,5102.0,117.382,117.5449,117.3368,117.5449,5102.0
2021-08-04 13:40:00,129.91,129.91,129.73,129.85,7923.0,117.563,117.563,117.4001,117.5087,7923.0
2021-08-04 13:50:00,129.86,129.89,129.76,129.82,6152.0,117.5178,117.5449,117.4273,117.4816,6152.0
2021-08-04 14:00:00,129.83,129.94,129.79,129.9,12002.0,117.4906,117.5902,117.4544,117.554,12002.0
2021-08-04 14:10:00,129.89,129.89,129.71,129.75,8898.0,117.5449,117.5449,117.382,117.4182,8898.0
2021-08-04 14:20:00,129.79,129.81,129.62,129.7,7664.0,117.4544,117.4725,117.3006,117.373,7664.0
2021-08-04 14:30:00,129.7,129.86,129.69,129.69,17240.0,117.373,117.5178,117.3639,117.3639,17240.0
2021-08-04 14:40:00,129.7,129.73,129.29,129.32,20734.0,117.373,117.4001,117.0019,117.0291,20734.0
2021-08-04 14:50:00,129.33,129.43,129.24,129.38,18245.0,117.0381,117.1286,116.9567,117.0834,18245.0
2021-08-04 15:00:00,129.41,129.64,129.39,129.47,15963.0,117.1105,117.3187,117.0924,117.1648,15963.0
2021-08-04 15:10:00,129.5,129.53,129.38,129.53,8816.0,117.192,117.2191,117.0834,117.2191,8816.0
2021-08-04 15:20:00,129.57,129.82,129.53,129.79,17801.0,117.2553,117.4816,117.2191,117.4544,17801.0
2021-08-04 15:30:00,129.77,129.77,129.57,129.62,23027.0,117.4363,117.4363,117.2553,117.3006,23027.0
2021-08-04 15:40:00,129.63,129.63,129.35,129.53,33453.0,117.3096,117.3096,117.0562,117.2191,33453.0
2021-08-04 15:50:00,129.57,129.6,128.93,128.94,75473.0,117.2553,117.2825,116.6761,116.6852,75473.0
2021-08-05 09:30:00,127.75,127.77,125.02,125.37,138939.0,115.6083,115.6264,113.1378,113.4545,138939.0
2021-08-05 09:40:00,125.39,126.03,124.8,125.82,77883.0,113.4726,114.0518,112.9387,113.8617,77883.0
2021-08-05 09:50:00,125.83,126.45,125.51,126.11,82538.0,113.8708,114.4319,113.5812,114.1242,82538.0
2021-08-05 10:00:00,126.06,127.25,126.03,127.12,50245.0,114.0789,115.1558,114.0518,115.0382,50245.0
2021-08-05 10:10:00,127.07,127.25,126.85,126.88,53692.0,114.9929,115.1558,114.7938,114.821,53692.0
2021-08-05 10:20:00,126.86,127.15,126.53,126.57,40316.0,114.8029,115.0653,114.5042,114.5404,40316.0
2021-08-05 10:30:00,126.64,126.88,126.16,126.88,30287.0,114.6038,114.821,114.1694,114.821,30287.0
2021-08-05 10:40:00,126.91,127.27,126.91,127.26,23627.0,114.8481,115.1739,114.8481,115.1649,23627.0
2021-08-05 10:50:00,127.24,127.81,127.2,127.35,18017.0,115.1468,115.6626,115.1106,115.2463,18017.0
2021-08-05 11:00:00,127.44,127.65,127.37,127.48,17971.0,115.3278,115.5178,115.2644,115.364,17971.0
2021-08-05 11:10:00,127.58,127.61,127.18,127.18,18442.0,115.4545,115.4816,115.0925,115.0925,18442.0
2021-08-05 11:20:00,127.17,127.17,126.71,126.79,21107.0,115.0834,115.0834,114.6671,114.7395,21107.0
2021-08-05 11:30:00,126.8,127.08,126.71,127.01,19720.0,114.7486,115.002,114.6671,114.9386,19720.0
2021-08-05 11:40:00,127.05,127.25,126.92,127.07,22635.0,114.9748,115.1558,114.8572,114.9929,22635.0
2021-08-05 11:50:00,127.04,127.12,126.93,126.98,17789.0,114.9658,115.0382,114.8662,114.9115,17789.0
2021-08-05 12:00:00,127.01,127.18,126.8,127.18,22534.0,114.9386,115.0925,114.7486,115.0925,22534.0
2021-08-05 12:10:00,127.18,127.2,126.86,127.09,23150.0,115.0925,115.1106,114.8029,115.011,23150.0
2021-08-05 12:20:00,127.1,127.22,126.89,126.93,38844.0,115.0201,115.1287,114.83,114.8662,38844.0
2021-08-05 12:30:00,126.94,126.98,126.57,126.59,48719.0,114.8753,114.9115,114.5404,114.5585,48719.0
2021-08-05 12:40:00,126.63,126.72,126.3,126.67,36384.0,114.5947,114.6762,114.2961,114.6309,36384.0
2021-08-05 12:50:00,126.67,126.82,126.5,126.62,18553.0,114.6309,114.7667,114.4771,114.5857,18553.0
2021-08-05 13:00:00,126.65,126.86,126.4,126.82,19582.0,114.6128,114.8029,114.3866,114.7667,19582.0
2021-08-05 13:10:00,126.79,126.96,126.64,126.96,18084.0,114.7395,114.8934,114.6038,114.8934,18084.0
2021-08-05 13:20:00,126.95,127.05,126.79,126.86,12189.0,114.8843,114.9748,114.7395,114.8029,12189.0
2021-08-05 13:30:00,126.86,126.99,126.65,126.65,10836.0,114.8029,114.9205,114.6128,114.6128,10836.0
2021-08-05 13:40:00,126.7,126.91,126.69,126.88,11848.0,114.6581,114.8481,114.649,114.821,11848.0
2021-08-05 13:50:00,126.9,127.05,126.89,126.92,15012.0,114.8391,114.9748,114.83,114.8572,15012.0
2021-08-05 14:00:00,126.87,126.94,126.69,126.76,10065.0,114.8119,114.8753,114.649,114.7124,10065.0
2021-08-05 14:10:00,126.75,127.0,126.71,126.86,13219.0,114.7033,114.9296,114.6671,114.8029,13219.0
2021-08-05 14:20:00,126.82,127.0,126.74,127.0,11384.0,114.7667,114.9296,114.6943,114.9296,11384.0
2021-08-05 14:30:00,127.0,127.07,126.84,126.97,16546.0,114.9296,114.9929,114.7848,114.9024,16546.0
2021-08-05 14:40:00,126.98,127.01,126.85,126.99,15475.0,114.9115,114.9386,114.7938,114.9205,15475.0
2021-08-05 14:50:00,126.98,127.02,126.87,126.94,13197.0,114.9115,114.9477,114.8119,114.8753,13197.0
2021-08-05 15:00:00,126.9,127.2,126.87,127.2,19764.0,114.8391,115.1106,114.8119,115.1106,19764.0
2021-08-05 15:10:00,127.17,127.46,127.11,127.39,22581.0,115.0834,115.3459,115.0291,115.2825,22581.0
2021-08-05 15:20:00,127.38,127.38,127.19,127.31,19218.0,115.2735,115.2735,115.1015,115.2101,19218.0
2021-08-05 15:30:00,127.33,127.92,127.33,127.89,46932.0,115.2282,115.7621,115.2282,115.735,46932.0
2021-08-05 15:40:00,127.89,127.89,127.73,127.76,46835.0,115.735,115.735,115.5902,115.6173,46835.0
2021-08-05 15:50:00,127.78,128.0,127.72,127.99,106013.0,115.6354,115.8345,115.5811,115.8255,106013.0
2021-08-06 09:30:00,128.57,129.69,128.57,129.33,32398.0,116.3504,117.3639,116.3504,117.0381,32398.0
2021-08-06 09:40:00,129.41,129.87,129.41,129.67,13970.0,117.1105,117.5268,117.1105,117.3458,13970.0
2021-08-06 09:50:00,129.68,129.69,129.02,129.25,25302.0,117.3549,117.3639,116.7576,116.9657,25302.0
2021-08-06 10:00:00,129.34,130.09,129.19,129.77,19282.0,117.0472,117.7259,116.9114,117.4363,19282.0
2021-08-06 10:10:00,129.73,130.15,129.65,130.07,24441.0,117.4001,117.7802,117.3277,117.7078,24441.0
2021-08-06 10:20:00,130.13,130.34,130.09,130.19,11255.0,117.7621,117.9521,117.7259,117.8164,11255.0
2021-08-06 10:30:00,130.18,130.6,129.99,130.37,26415.0,117.8073,118.1874,117.6354,117.9793,26415.0
2021-08-06 10:40:00,130.38,130.5,130.27,130.43,15747.0,117.9883,118.0969,117.8888,118.0336,15747.0
2021-08-06 10:50:00,130.4,130.45,130.11,130.29,19436.0,118.0064,118.0517,117.744,117.9069,19436.0
2021-08-06 11:00:00,130.26,130.62,130.17,130.48,17677.0,117.8797,118.2055,117.7983,118.0788,17677.0
2021-08-06 11:10:00,130.52,130.54,130.0,130.06,17576.0,118.115,118.1331,117.6445,117.6987,17576.0
2021-08-06 11:20:00,130.12,130.52,130.11,130.43,16283.0,117.753,118.115,117.744,118.0336,16283.0
2021-08-06 11:30:00,130.42,130.86,130.39,130.74,18206.0,118.0245,118.4227,117.9974,118.3141,18206.0
2021-08-06 11:40:00,130.69,130.99,130.6,130.95,21367.0,118.2689,118.5404,118.1874,118.5042,21367.0
2021-08-06 11:50:00,131.04,131.15,130.76,130.76,18999.0,118.5856,118.6852,118.3322,118.3322,18999.0
2021-08-06 12:00:00,130.8,130.99,130.69,130.99,17867.0,118.3684,118.5404,118.2689,118.5404,17867.0
2021-08-06 12:10:00,130.99,131.28,130.96,131.19,17721.0,118.5404,118.8028,118.5132,118.7213,17721.0
2021-08-06 12:20:00,131.25,131.31,131.04,131.04,18001.0,118.7756,118.8299,118.5856,118.5856,18001.0
2021-08-06 12:30:00,131.03,131.34,131.01,131.3,20409.0,118.5766,118.8571,118.5585,118.8209,20409.0
2021-08-06 12:40:00,131.3,131.48,131.05,131.48,22022.0,118.8209,118.9838,118.5947,118.9838,22022.0
2021-08-06 12:50:00,131.54,131.54,131.14,131.29,10616.0,119.0381,119.0381,118.6761,118.8118,10616.0
2021-08-06 13:00:00,131.28,131.33,131.11,131.11,10133.0,118.8028,118.848,118.649,118.649,10133.0
2021-08-06 13:10:00,131.13,131.24,130.98,131.13,14548.0,118.6671,118.7666,118.5313,118.6671,14548.0
2021-08-06 13:20:00,131.12,131.23,131.04,131.21,12101.0,118.658,118.7575,118.5856,118.7394,12101.0
2021-08-06 13:30:00,131.23,131.4,131.17,131.28,9379.0,118.7575,118.9114,118.7033,118.8028,9379.0
2021-08-06 13:40:00,131.28,131.32,131.18,131.28,13017.0,118.8028,118.839,118.7123,118.8028,13017.0
2021-08-06 13:50:00,131.27,131.44,131.25,131.38,10531.0,118.7937,118.9476,118.7756,118.8933,10531.0
2021-08-06 14:00:00,131.36,131.4,130.97,131.01,12115.0,118.8752,118.9114,118.5223,118.5585,12115.0
2021-08-06 14:10:00,130.99,131.23,130.97,131.13,12119.0,118.5404,118.7575,118.5223,118.6671,12119.0
2021-08-06 14:20:00,131.17,131.24,130.97,130.97,11173.0,118.7033,118.7666,118.5223,118.5223,11173.0
2021-08-06 14:30:00,131.0,131.01,130.8,130.98,8678.0,118.5494,118.5585,118.3684,118.5313,8678.0
2021-08-06 14:40:00,130.96,131.09,130.87,130.94,10224.0,118.5132,118.6309,118.4318,118.4951,10224.0
2021-08-06 14:50:00,130.87,130.9,130.79,130.81,12689.0,118.4318,118.4589,118.3594,118.3775,12689.0
2021-08-06 15:00:00,130.81,130.82,130.64,130.73,20575.0,118.3775,118.3865,118.2236,118.3051,20575.0
2021-08-06 15:10:00,130.73,131.04,130.72,131.02,26251.0,118.3051,118.5856,118.296,118.5675,26251.0
2021-08-06 15:20:00,131.04,131.18,130.99,131.07,61105.0,118.5856,118.7123,118.5404,118.6128,61105.0
2021-08-06 15:30:00,131.06,131.12,130.99,131.02,50955.0,118.6037,118.658,118.5404,118.5675,50955.0
2021-08-06 15:40:00,131.01,131.07,130.67,130.69,72403.0,118.5585,118.6128,118.2508,118.2689,72403.0
2021-08-06 15:50:00,130.58,130.89,130.51,130.75,168453.0,118.1693,118.4499,118.106,118.3232,168453.0
2021-08-09 09:30:00,131.17,131.7,130.62,131.25,44051.0,118.7033,119.1829,118.2055,118.7756,44051.0
2021-08-09 09:40:00,131.28,132.09,131.25,131.99,19738.0,118.8028,119.5358,118.7756,119.4453,19738.0
2021-08-09 09:50:00,131.98,131.98,131.45,131.78,19380.0,119.4363,119.4363,118.9566,119.2553,19380.0
2021-08-09 10:00:00,131.93,132.16,131.78,131.84,22108.0,119.391,119.5992,119.2553,119.3096,22108.0
2021-08-09 10:10:00,131.84,132.03,131.52,131.99,17856.0,119.3096,119.4815,119.02,119.4453,17856.0
2021-08-09 10:20:00,131.91,132.46,131.82,132.41,32785.0,119.3729,119.8706,119.2915,119.8254,32785.0
2021-08-09 10:30:00,132.4,132.69,132.02,132.56,26900.0,119.8163,120.0788,119.4725,119.9611,26900.0
2021-08-09 10:40:00,132.52,133.12,132.45,132.97,25647.0,119.9249,120.4679,119.8616,120.3322,25647.0
2021-08-09 10:50:00,133.05,133.46,132.84,132.96,26556.0,120.4046,120.7756,120.2145,120.3231,26556.0
2021-08-09 11:00:00,132.98,132.99,132.64,132.72,30330.0,120.3412,120.3503,120.0335,120.1059,30330.0
2021-08-09 11:10:00,132.71,133.2,132.59,133.14,26181.0,120.0969,120.5403,119.9883,120.486,26181.0
2021-08-09 11:20:00,133.15,133.36,132.97,133.08,65687.0,120.4951,120.6851,120.3322,120.4317,65687.0
2021-08-09 11:30:00,133.17,133.17,132.88,132.93,20505.0,120.5132,120.5132,120.2507,120.296,20505.0
2021-08-09 11:40:00,132.93,133.15,132.92,133.08,16053.0,120.296,120.4951,120.2869,120.4317,16053.0
2021-08-09 11:50:00,133.05,133.36,132.93,133.34,15300.0,120.4046,120.6851,120.296,120.667,15300.0
2021-08-09 12:00:00,133.38,133.39,133.19,133.38,9041.0,120.7032,120.7123,120.5313,120.7032,9041.0
2021-08-09 12:10:00,133.37,133.5,133.31,133.47,12015.0,120.6942,120.8118,120.6399,120.7847,12015.0
2021-08-09 12:20:00,133.46,133.55,133.36,133.43,8102.0,120.7756,120.857,120.6851,120.7485,8102.0
2021-08-09 12:30:00,133.49,133.49,133.28,133.36,12932.0,120.8028,120.8028,120.6127,120.6851,12932.0
2021-08-09 12:40:00,133.36,133.4,133.18,133.2,9253.0,120.6851,120.7213,120.5222,120.5403,9253.0
2021-08-09 12:50:00,133.23,133.36,133.21,133.28,8428.0,120.5675,120.6851,120.5494,120.6127,8428.0
2021-08-09 13:00:00,133.28,133.33,133.21,133.24,10668.0,120.6127,120.658,120.5494,120.5765,10668.0
2021-08-09 13:10:00,133.22,133.32,133.13,133.26,18712.0,120.5584,120.6489,120.477,120.5946,18712.0
2021-08-09 13:20:00,133.27,133.37,133.25,133.25,7991.0,120.6037,120.6942,120.5856,120.5856,7991.0
2021-08-09 13:30:00,133.22,133.31,133.19,133.19,6776.0,120.5584,120.6399,120.5313,120.5313,6776.0
2021-08-09 13:40:00,133.23,133.3,133.14,133.17,11314.0,120.5675,120.6308,120.486,120.5132,11314.0
2021-08-09 13:50:00,133.2,133.34,133.17,133.2,7868.0,120.5403,120.667,120.5132,120.5403,7868.0
2021-08-09 14:00:00,133.23,133.23,132.98,133.02,10602.0,120.5675,120.5675,120.3412,120.3774,10602.0
2021-08-09 14:10:00,133.05,133.14,133.02,133.07,8874.0,120.4046,120.486,120.3774,120.4227,8874.0
2021-08-09 14:20:00,133.11,133.2,133.1,133.19,11858.0,120.4589,120.5403,120.4498,120.5313,11858.0
2021-08-09 14:30:00,133.19,133.21,133.03,133.11,9194.0,120.5313,120.5494,120.3865,120.4589,9194.0
2021-08-09 14:40:00,133.07,133.1,133.0,133.01,12513.0,120.4227,120.4498,120.3593,120.3684,12513.0
2021-08-09 14:50:00,133.05,133.05,132.85,132.85,11635.0,120.4046,120.4046,120.2236,120.2236,11635.0
2021-08-09 15:00:00,132.87,132.88,132.76,132.76,17065.0,120.2417,120.2507,120.1421,120.1421,17065.0
2021-08-09 15:10:00,132.78,132.82,132.72,132.75,11585.0,120.1602,120.1964,120.1059,120.1331,11585.0
2021-08-09 15:20:00,132.73,132.75,132.55,132.67,12730.0,120.115,120.1331,119.9521,120.0607,12730.0
2021-08-09 15:30:00,132.65,132.8,132.65,132.77,21473.0,120.0426,120.1783,120.0426,120.1512,21473.0
2021-08-09 15:40:00,132.78,132.78,132.45,132.57,31302.0,120.1602,120.1602,119.8616,119.9702,31302.0
2021-08-09 15:50:00,132.57,132.7,132.4,132.67,75631.0,119.9702,120.0878,119.8163,120.0607,75631.0
2021-08-10 09:30:00,132.7,133.0,132.21,132.39,44912.0,120.0878,120.3593,119.6444,119.8073,44912.0
2021-08-10 09:40:00,132.6,132.81,132.15,132.16,12304.0,119.9973,120.1874,119.5901,119.5992,12304.0
2021-08-10 09:50:00,132.37,133.0,132.25,132.89,19591.0,119.7892,120.3593,119.6806,120.2598,19591.0
2021-08-10 10:00:00,132.81,133.57,132.64,133.55,22928.0,120.1874,120.8751,120.0335,120.857,22928.0
2021-08-10 10:10:00,133.56,133.77,133.11,133.53,32787.0,120.8661,121.0561,120.4589,120.8389,32787.0
2021-08-10 10:20:00,133.51,133.53,133.26,133.41,10424.0,120.8209,120.8389,120.5946,120.7304,10424.0
2021-08-10 10:30:00,133.49,133.64,133.34,133.48,43456.0,120.8028,120.9385,120.667,120.7937,43456.0
2021-08-10 10:40:00,133.5,133.9,133.5,133.9,13352.0,120.8118,121.1738,120.8118,121.1738,13352.0
2021-08-10 10:50:00,133.91,134.48,133.9,134.46,46261.0,121.1828,121.6987,121.1738,121.6806,46261.0
2021-08-10 11:00:00,134.46,134.64,134.34,134.64,28784.0,121.6806,121.8435,121.572,121.8435,28784.0
2021-08-10 11:10:00,134.6,134.69,134.39,134.46,23601.0,121.8073,121.8887,121.6172,121.6806,23601.0
2021-08-10 11:20:00,134.56,134.81,134.55,134.75,17828.0,121.7711,121.9973,121.762,121.943,17828.0
2021-08-10 11:30:00,134.75,134.76,134.25,134.43,23104.0,121.943,121.952,121.4905,121.6534,23104.0
2021-08-10 11:40:00,134.44,134.7,134.4,134.67,22200.0,121.6625,121.8977,121.6263,121.8706,22200.0
2021-08-10 11:50:00,134.75,134.95,134.67,134.94,20759.0,121.943,122.124,121.8706,122.1149,20759.0
2021-08-10 12:00:00,134.94,134.98,134.61,134.74,12677.0,122.1149,122.1511,121.8163,121.9339,12677.0
2021-08-10 12:10:00,134.73,134.73,134.51,134.57,15631.0,121.9249,121.9249,121.7258,121.7801,15631.0
2021-08-10 12:20:00,134.57,134.72,134.57,134.64,18722.0,121.7801,121.9158,121.7801,121.8435,18722.0
2021-08-10 12:30:00,134.67,134.76,134.42,134.52,28064.0,121.8706,121.952,121.6444,121.7349,28064.0
2021-08-10 12:40:00,134.56,134.69,134.51,134.69,18147.0,121.7711,121.8887,121.7258,121.8887,18147.0
2021-08-10 12:50:00,134.66,134.68,134.56,134.67,14116.0,121.8616,121.8797,121.7711,121.8706,14116.0
2021-08-10 13:00:00,134.68,134.98,134.65,134.88,31351.0,121.8797,122.1511,121.8525,122.0606,31351.0
2021-08-10 13:10:00,134.86,134.88,134.74,134.78,23419.0,122.0425,122.0606,121.9339,121.9701,23419.0
2021-08-10 13:20:00,134.78,134.82,134.63,134.71,15401.0,121.9701,122.0063,121.8344,121.9068,15401.0
2021-08-10 13:30:00,134.7,134.92,134.66,134.68,29146.0,121.8977,122.0968,121.8616,121.8797,29146.0
2021-08-10 13:40:00,134.69,134.8,134.54,134.65,22048.0,121.8887,121.9882,121.753,121.8525,22048.0
2021-08-10 13:50:00,134.65,134.77,134.61,134.77,18826.0,121.8525,121.9611,121.8163,121.9611,18826.0
2021-08-10 14:00:00,134.77,134.83,134.66,134.69,9420.0,121.9611,122.0154,121.8616,121.8887,9420.0
2021-08-10 14:10:00,134.69,134.78,134.47,134.51,10154.0,121.8887,121.9701,121.6896,121.7258,10154.0
2021-08-10 14:20:00,134.48,134.58,134.45,134.56,14688.0,121.6987,121.7892,121.6715,121.7711,14688.0
2021-08-10 14:30:00,134.52,134.59,134.4,134.52,17625.0,121.7349,121.7982,121.6263,121.7349,17625.0
2021-08-10 14:40:00,134.51,134.57,134.42,134.44,6968.0,121.7258,121.7801,121.6444,121.6625,6968.0
2021-08-10 14:50:00,134.46,134.51,134.43,134.49,6944.0,121.6806,121.7258,121.6534,121.7077,6944.0
2021-08-10 15:00:00,134.45,134.48,134.29,134.42,13528.0,121.6715,121.6987,121.5267,121.6444,13528.0
2021-08-10 15:10:00,134.42,134.56,134.42,134.5,13696.0,121.6444,121.7711,121.6444,121.7168,13696.0
2021-08-10 15:20:00,134.5,134.55,134.4,134.4,13091.0,121.7168,121.762,121.6263,121.6263,13091.0
2021-08-10 15:30:00,134.42,134.42,134.0,134.04,30532.0,121.6444,121.6444,121.2643,121.3005,30532.0
2021-08-10 15:40:00,134.07,134.19,134.04,134.08,27619.0,121.3276,121.4362,121.3005,121.3367,27619.0
2021-08-10 15:50:00,134.09,134.43,134.07,134.33,104260.0,121.3457,121.6534,121.3276,121.5629,104260.0
2021-08-11 09:30:00,134.61,134.92,133.81,134.0,21871.0,121.8163,122.0968,121.0923,121.2643,21871.0
2021-08-11 09:40:00,133.94,134.34,133.74,134.28,11868.0,121.21,121.572,121.029,121.5177,11868.0
2021-08-11 09:50:00,134.29,134.4,134.12,134.21,11411.0,121.5267,121.6263,121.3729,121.4543,11411.0
2021-08-11 10:00:00,134.25,134.37,133.83,134.37,15723.0,121.4905,121.5991,121.1104,121.5991,15723.0
2021-08-11 10:10:00,134.54,134.59,134.21,134.28,11333.0,121.753,121.7982,121.4543,121.5177,11333.0
2021-08-11 10:20:00,134.32,134.32,134.15,134.26,7213.0,121.5539,121.5539,121.4,121.4996,7213.0
2021-08-11 10:30:00,134.27,134.72,134.14,134.67,20665.0,121.5086,121.9158,121.391,121.8706,20665.0
2021-08-11 10:40:00,134.7,135.08,134.67,135.08,20749.0,121.8977,122.2416,121.8706,122.2416,20749.0
2021-08-11 10:50:00,135.06,135.07,134.9,134.95,17550.0,122.2235,122.2326,122.0787,122.124,17550.0
2021-08-11 11:00:00,134.96,135.34,134.93,135.25,24359.0,122.133,122.4769,122.1059,122.3955,24359.0
2021-08-11 11:10:00,135.23,135.41,135.07,135.4,11585.0,122.3774,122.5403,122.2326,122.5312,11585.0
2021-08-11 11:20:00,135.38,135.51,135.03,135.03,16638.0,122.5131,122.6308,122.1964,122.1964,16638.0
2021-08-11 11:30:00,135.01,135.32,134.98,135.13,16764.0,122.1783,122.4588,122.1511,122.2869,16764.0
2021-08-11 11:40:00,135.09,135.26,134.97,135.24,9563.0,122.2507,122.4045,122.1421,122.3864,9563.0
2021-08-11 11:50:00,135.21,135.29,134.93,134.97,11147.0,122.3593,122.4317,122.1059,122.1421,11147.0
2021-08-11 12:00:00,135.02,135.23,134.95,135.23,5945.0,122.1873,122.3774,122.124,122.3774,5945.0
2021-08-11 12:10:00,135.25,135.34,135.16,135.34,4235.0,122.3955,122.4769,122.314,122.4769,4235.0
2021-08-11 12:20:00,135.32,135.34,135.09,135.13,8023.0,122.4588,122.4769,122.2507,122.2869,8023.0
2021-08-11 12:30:00,135.1,135.13,135.02,135.06,6344.0,122.2597,122.2869,122.1873,122.2235,6344.0
2021-08-11 12:40:00,135.06,135.16,135.03,135.03,7938.0,122.2235,122.314,122.1964,122.1964,7938.0
2021-08-11 12:50:00,135.08,135.38,135.08,135.36,4900.0,122.2416,122.5131,122.2416,122.495,4900.0
2021-08-11 13:00:00,135.35,135.43,135.07,135.26,14984.0,122.486,122.5584,122.2326,122.4045,14984.0
2021-08-11 13:10:00,135.24,135.27,135.14,135.17,6566.0,122.3864,122.4136,122.2959,122.3231,6566.0
2021-08-11 13:20:00,135.16,135.27,135.13,135.18,10326.0,122.314,122.4136,122.2869,122.3321,10326.0
2021-08-11 13:30:00,135.16,135.22,135.09,135.16,7872.0,122.314,122.3683,122.2507,122.314,7872.0
2021-08-11 13:40:00,135.14,135.47,135.14,135.47,6567.0,122.2959,122.5946,122.2959,122.5946,6567.0
2021-08-11 13:50:00,135.43,135.59,135.39,135.39,8238.0,122.5584,122.7032,122.5222,122.5222,8238.0
2021-08-11 14:00:00,135.38,135.38,135.17,135.22,8423.0,122.5131,122.5131,122.3231,122.3683,8423.0
2021-08-11 14:10:00,135.17,135.21,135.08,135.12,16461.0,122.3231,122.3593,122.2416,122.2778,16461.0
2021-08-11 14:20:00,135.15,135.23,135.11,135.17,8569.0,122.305,122.3774,122.2688,122.3231,8569.0
2021-08-11 14:30:00,135.16,135.22,135.04,135.12,11358.0,122.314,122.3683,122.2054,122.2778,11358.0
2021-08-11 14:40:00,135.1,135.1,134.96,134.99,7343.0,122.2597,122.2597,122.133,122.1602,7343.0
2021-08-11 14:50:00,135.01,135.16,134.98,135.14,13714.0,122.1783,122.314,122.1511,122.2959,13714.0
2021-08-11 15:00:00,135.15,135.21,135.12,135.16,14429.0,122.305,122.3593,122.2778,122.314,14429.0
2021-08-11 15:10:00,135.15,135.33,135.1,135.33,11300.0,122.305,122.4679,122.2597,122.4679,11300.0
2021-08-11 15:20:00,135.3,135.41,135.28,135.4,14809.0,122.4407,122.5403,122.4226,122.5312,14809.0
2021-08-11 15:30:00,135.39,135.43,135.29,135.38,21463.0,122.5222,122.5584,122.4317,122.5131,21463.0
2021-08-11 15:40:00,135.38,135.41,135.21,135.31,28017.0,122.5131,122.5403,122.3593,122.4498,28017.0
2021-08-11 15:50:00,135.26,135.74,135.13,135.61,80542.0,122.4045,122.8389,122.2869,122.7213,80542.0
2021-08-12 09:30:00,135.96,136.76,135.69,135.86,43389.0,123.038,123.762,122.7937,122.9475,43389.0
2021-08-12 09:40:00,135.96,136.43,135.88,136.03,11853.0,123.038,123.4633,122.9656,123.1013,11853.0
2021-08-12 09:50:00,136.03,136.25,135.92,136.15,16207.0,123.1013,123.3004,123.0018,123.2099,16207.0
2021-08-12 10:00:00,136.17,136.21,135.83,135.9,18301.0,123.228,123.2642,122.9204,122.9837,18301.0
2021-08-12 10:10:00,135.91,136.07,135.72,135.79,10343.0,122.9927,123.1375,122.8208,122.8842,10343.0
2021-08-12 10:20:00,135.66,135.79,135.54,135.54,10510.0,122.7665,122.8842,122.6579,122.6579,10510.0
2021-08-12 10:30:00,135.52,135.63,135.31,135.63,12301.0,122.6398,122.7394,122.4498,122.7394,12301.0
2021-08-12 10:40:00,135.62,135.74,135.59,135.71,7722.0,122.7303,122.8389,122.7032,122.8118,7722.0
2021-08-12 10:50:00,135.71,135.73,135.49,135.52,5370.0,122.8118,122.8299,122.6127,122.6398,5370.0
2021-08-12 11:00:00,135.5,135.53,135.21,135.33,16999.0,122.6217,122.6489,122.3593,122.4679,16999.0
2021-08-12 11:10:00,135.36,135.45,135.27,135.35,10606.0,122.495,122.5765,122.4136,122.486,10606.0
2021-08-12 11:20:00,135.34,135.47,135.29,135.42,10181.0,122.4769,122.5946,122.4317,122.5493,10181.0
2021-08-12 11:30:00,135.32,135.32,135.06,135.22,12713.0,122.4588,122.4588,122.2235,122.3683,12713.0
2021-08-12 11:40:00,135.26,135.3,134.96,135.04,15588.0,122.4045,122.4407,122.133,122.2054,15588.0
2021-08-12 11:50:00,135.05,135.12,134.96,135.05,15404.0,122.2145,122.2778,122.133,122.2145,15404.0
2021-08-12 12:00:00,135.08,135.46,135.05,135.45,13289.0,122.2416,122.5855,122.2145,122.5765,13289.0
2021-08-12 12:10:00,135.44,135.56,135.41,135.53,8304.0,122.5674,122.676,122.5403,122.6489,8304.0
2021-08-12 12:20:00,135.53,135.72,135.5,135.72,10115.0,122.6489,122.8208,122.6217,122.8208,10115.0
2021-08-12 12:30:00,135.69,135.69,135.46,135.55,8202.0,122.7937,122.7937,122.5855,122.667,8202.0
2021-08-12 12:40:00,135.53,135.57,135.43,135.56,7082.0,122.6489,122.6851,122.5584,122.676,7082.0
2021-08-12 12:50:00,135.55,135.62,135.5,135.55,5483.0,122.667,122.7303,122.6217,122.667,5483.0
2021-08-12 13:00:00,135.54,135.61,135.41,135.41,6446.0,122.6579,122.7213,122.5403,122.5403,6446.0
2021-08-12 13:10:00,135.41,135.51,135.33,135.45,6911.0,122.5403,122.6308,122.4679,122.5765,6911.0
2021-08-12 13:20:00,135.47,135.56,135.43,135.43,5817.0,122.5946,122.676,122.5584,122.5584,5817.0
2021-08-12 13:30:00,135.43,135.43,135.23,135.34,6304.0,122.5584,122.5584,122.3774,122.4769,6304.0
2021-08-12 13:40:00,135.35,135.5,135.3,135.31,11547.0,122.486,122.6217,122.4407,122.4498,11547.0
2021-08-12 13:50:00,135.31,135.36,135.25,135.33,5752.0,122.4498,122.495,122.3955,122.4679,5752.0
2021-08-12 14:00:00,135.29,135.34,135.2,135.32,9015.0,122.4317,122.4769,122.3502,122.4588,9015.0
2021-08-12 14:10:00,135.32,135.36,135.22,135.24,6607.0,122.4588,122.495,122.3683,122.3864,6607.0
2021-08-12 14:20:00,135.23,135.26,135.14,135.22,9898.0,122.3774,122.4045,122.2959,122.3683,9898.0
2021-08-12 14:30:00,135.22,135.28,135.18,135.28,11369.0,122.3683,122.4226,122.3321,122.4226,11369.0
2021-08-12 14:40:00,135.29,135.46,135.28,135.46,10670.0,122.4317,122.5855,122.4226,122.5855,10670.0
2021-08-12 14:50:00,135.46,135.5,135.23,135.23,22143.0,122.5855,122.6217,122.3774,122.3774,22143.0
2021-08-12 15:00:00,135.29,135.36,135.25,135.35,4044.0,122.4317,122.495,122.3955,122.486,4044.0
2021-08-12 15:10:00,135.35,135.49,135.35,135.49,10053.0,122.486,122.6127,122.486,122.6127,10053.0
2021-08-12 15:20:00,135.48,135.49,135.29,135.33,9934.0,122.6036,122.6127,122.4317,122.4679,9934.0
2021-08-12 15:30:00,135.29,135.42,135.22,135.26,17838.0,122.4317,122.5493,122.3683,122.4045,17838.0
2021-08-12 15:40:00,135.28,135.5,135.27,135.42,19168.0,122.4226,122.6217,122.4136,122.5493,19168.0
2021-08-12 15:50:00,135.4,135.48,135.22,135.26,103829.0,122.5312,122.6036,122.3683,122.4045,103829.0
2021-08-13 09:30:00,135.65,136.27,135.44,135.56,34005.0,122.7575,123.3185,122.5674,122.676,34005.0
2021-08-13 09:40:00,135.71,135.87,135.42,135.75,8961.0,122.8118,122.9565,122.5493,122.848,8961.0
2021-08-13 09:50:00,135.75,135.82,135.46,135.49,12261.0,122.848,122.9113,122.5855,122.6127,12261.0
2021-08-13 10:00:00,135.4,135.46,134.86,135.0,14053.0,122.5312,122.5855,122.0425,122.1692,14053.0
2021-08-13 10:10:00,135.09,135.2,134.83,134.99,15395.0,122.2507,122.3502,122.0154,122.1602,15395.0
2021-08-13 10:20:00,134.99,134.99,134.28,134.34,31870.0,122.1602,122.1602,121.5177,121.572,31870.0
2021-08-13 10:30:00,134.33,134.62,134.25,134.56,20708.0,121.5629,121.8254,121.4905,121.7711,20708.0
2021-08-13 10:40:00,134.54,134.74,134.54,134.69,13212.0,121.753,121.9339,121.753,121.8887,13212.0
2021-08-13 10:50:00,134.69,134.93,134.66,134.83,14007.0,121.8887,122.1059,121.8616,122.0154,14007.0
2021-08-13 11:00:00,134.83,134.96,134.68,134.88,11011.0,122.0154,122.133,121.8797,122.0606,11011.0
2021-08-13 11:10:00,134.9,135.13,134.9,135.1,7839.0,122.0787,122.2869,122.0787,122.2597,7839.0
2021-08-13 11:20:00,135.16,135.3,135.04,135.04,9941.0,122.314,122.4407,122.2054,122.2054,9941.0
2021-08-13 11:30:00,135.07,135.21,135.02,135.08,5939.0,122.2326,122.3593,122.1873,122.2416,5939.0
2021-08-13 11:40:00,135.08,135.3,135.07,135.24,12398.0,122.2416,122.4407,122.2326,122.3864,12398.0
2021-08-13 11:50:00,135.26,135.29,135.17,135.2,7703.0,122.4045,122.4317,122.3231,122.3502,7703.0
2021-08-13 12:00:00,135.25,135.25,135.09,135.12,5683.0,122.3955,122.3955,122.2507,122.2778,5683.0
2021-08-13 12:10:00,135.09,135.15,135.03,135.07,5986.0,122.2507,122.305,122.1964,122.2326,5986.0
2021-08-13 12:20:00,135.08,135.23,135.07,135.11,9480.0,122.2416,122.3774,122.2326,122.2688,9480.0
2021-08-13 12:30:00,135.12,135.35,135.11,135.34,5529.0,122.2778,122.486,122.2688,122.4769,5529.0
2021-08-13 12:40:00,135.31,135.4,135.27,135.38,6716.0,122.4498,122.5312,122.4136,122.5131,6716.0
2021-08-13 12:50:00,135.33,135.35,135.23,135.25,6255.0,122.4679,122.486,122.3774,122.3955,6255.0
2021-08-13 13:00:00,135.24,135.29,135.1,135.16,7522.0,122.3864,122.4317,122.2597,122.314,7522.0
2021-08-13 13:10:00,135.15,135.21,135.09,135.19,5763.0,122.305,122.3593,122.2507,122.3412,5763.0
2021-08-13 13:20:00,135.17,135.23,135.16,135.19,4167.0,122.3231,122.3774,122.314,122.3412,4167.0
2021-08-13 13:30:00,135.17,135.21,135.12,135.21,10266.0,122.3231,122.3593,122.2778,122.3593,10266.0
2021-08-13 13:40:00,135.22,135.33,135.22,135.29,12993.0,122.3683,122.4679,122.3683,122.4317,12993.0
2021-08-13 13:50:00,135.28,135.39,135.26,135.26,7664.0,122.4226,122.5222,122.4045,122.4045,7664.0
2021-08-13 14:00:00,135.28,135.3,135.2,135.28,5817.0,122.4226,122.4407,122.3502,122.4226,5817.0
2021-08-13 14:10:00,135.26,135.4,135.26,135.35,8985.0,122.4045,122.5312,122.4045,122.486,8985.0
2021-08-13 14:20:00,135.34,135.38,135.23,135.25,4009.0,122.4769,122.5131,122.3774,122.3955,4009.0
2021-08-13 14:30:00,135.24,135.27,135.14,135.17,12411.0,122.3864,122.4136,122.2959,122.3231,12411.0
2021-08-13 14:40:00,135.18,135.18,135.06,135.16,10514.0,122.3321,122.3321,122.2235,122.314,10514.0
2021-08-13 14:50:00,135.16,135.17,134.9,134.9,28781.0,122.314,122.3231,122.0787,122.0787,28781.0
2021-08-13 15:00:00,134.91,135.12,134.9,135.05,7129.0,122.0878,122.2778,122.0787,122.2145,7129.0
2021-08-13 15:10:00,135.08,135.12,135.03,135.08,6552.0,122.2416,122.2778,122.1964,122.2416,6552.0
2021-08-13 15:20:00,135.12,135.16,135.0,135.0,5938.0,122.2778,122.314,122.1692,122.1692,5938.0
2021-08-13 15:30:00,134.98,135.15,134.93,135.13,11518.0,122.1511,122.305,122.1059,122.2869,11518.0
2021-08-13 15:40:00,135.13,135.23,135.03,135.1,19188.0,122.2869,122.3774,122.1964,122.2597,19188.0
2021-08-13 15:50:00,135.16,135.17,134.9,135.12,65470.0,122.314,122.3231,122.0787,122.2778,65470.0
2021-08-16 09:30:00,134.86,134.96,134.1,134.28,31905.0,122.0425,122.133,121.3548,121.5177,31905.0
2021-08-16 09:40:00,134.26,134.59,134.0,134.45,24064.0,121.4996,121.7982,121.2643,121.6715,24064.0
2021-08-16 09:50:00,134.37,134.88,134.26,134.74,13420.0,121.5991,122.0606,121.4996,121.9339,13420.0
2021-08-16 10:00:00,134.7,135.63,134.67,135.63,16934.0,121.8977,122.7394,121.8706,122.7394,16934.0
2021-08-16 10:10:00,135.69,136.02,135.58,135.98,20627.0,122.7937,123.0923,122.6941,123.0561,20627.0
2021-08-16 10:20:00,135.99,136.06,135.71,135.96,9502.0,123.0651,123.1285,122.8118,123.038,9502.0
2021-08-16 10:30:00,136.03,136.37,135.58,135.85,20591.0,123.1013,123.409,122.6941,122.9385,20591.0
2021-08-16 10:40:00,135.82,136.1,135.74,135.95,14575.0,122.9113,123.1647,122.8389,123.0289,14575.0
2021-08-16 10:50:00,135.84,136.06,135.84,136.01,13422.0,122.9294,123.1285,122.9294,123.0832,13422.0
2021-08-16 11:00:00,136.05,136.19,135.93,136.16,18190.0,123.1194,123.2461,123.0108,123.219,18190.0
2021-08-16 11:10:00,136.12,136.19,135.76,136.04,16729.0,123.1828,123.2461,122.857,123.1104,16729.0
2021-08-16 11:20:00,136.08,136.15,135.89,135.94,12098.0,123.1466,123.2099,122.9746,123.0199,12098.0
2021-08-16 11:30:00,135.94,136.11,135.88,135.91,11196.0,123.0199,123.1737,122.9656,122.9927,11196.0
2021-08-16 11:40:00,135.92,135.95,135.72,135.73,6028.0,123.0018,123.0289,122.8208,122.8299,6028.0
2021-08-16 11:50:00,135.72,135.82,135.68,135.74,10397.0,122.8208,122.9113,122.7846,122.8389,10397.0
2021-08-16 12:00:00,135.76,135.85,135.7,135.77,4367.0,122.857,122.9385,122.8027,122.8661,4367.0
2021-08-16 12:10:00,135.75,135.75,135.58,135.75,9367.0,122.848,122.848,122.6941,122.848,9367.0
2021-08-16 12:20:00,135.75,135.95,135.7,135.95,8360.0,122.848,123.0289,122.8027,123.0289,8360.0
2021-08-16 12:30:00,135.93,135.96,135.77,135.94,7049.0,123.0108,123.038,122.8661,123.0199,7049.0
2021-08-16 12:40:00,136.05,136.1,136.02,136.05,3933.0,123.1194,123.1647,123.0923,123.1194,3933.0
2021-08-16 12:50:00,136.1,136.15,136.04,136.13,5750.0,123.1647,123.2099,123.1104,123.1918,5750.0
2021-08-16 13:00:00,136.13,136.23,136.04,136.21,6885.0,123.1918,123.2823,123.1104,123.2642,6885.0
2021-08-16 13:10:00,136.23,136.37,136.2,136.23,7203.0,123.2823,123.409,123.2552,123.2823,7203.0
2021-08-16 13:20:00,136.2,136.35,136.13,136.33,18863.0,123.2552,123.3909,123.1918,123.3728,18863.0
2021-08-16 13:30:00,136.36,136.36,136.05,136.21,10841.0,123.4,123.4,123.1194,123.2642,10841.0
2021-08-16 13:40:00,136.2,136.22,135.94,135.94,6807.0,123.2552,123.2733,123.0199,123.0199,6807.0
2021-08-16 13:50:00,135.97,136.02,135.88,136.02,8817.0,123.047,123.0923,122.9656,123.0923,8817.0
2021-08-16 14:00:00,136.04,136.1,136.0,136.01,8537.0,123.1104,123.1647,123.0742,123.0832,8537.0
2021-08-16 14:10:00,136.01,136.17,136.01,136.08,9747.0,123.0832,123.228,123.0832,123.1466,9747.0
2021-08-16 14:20:00,136.05,136.21,136.04,136.05,8195.0,123.1194,123.2642,123.1104,123.1194,8195.0
2021-08-16 14:30:00,136.06,136.13,136.0,136.04,11151.0,123.1285,123.1918,123.0742,123.1104,11151.0
2021-08-16 14:40:00,136.04,136.18,136.0,136.09,11213.0,123.1104,123.2371,123.0742,123.1556,11213.0
2021-08-16 14:50:00,136.12,136.24,136.12,136.22,7618.0,123.1828,123.2914,123.1828,123.2733,7618.0
2021-08-16 15:00:00,136.17,136.24,136.08,136.22,7258.0,123.228,123.2914,123.1466,123.2733,7258.0
2021-08-16 15:10:00,136.24,136.33,136.1,136.15,12857.0,123.2914,123.3728,123.1647,123.2099,12857.0
2021-08-16 15:20:00,136.14,136.26,136.02,136.09,8208.0,123.2009,123.3095,123.0923,123.1556,8208.0
2021-08-16 15:30:00,136.07,136.32,135.96,136.23,19348.0,123.1375,123.3638,123.038,123.2823,19348.0
2021-08-16 15:40:00,136.26,136.38,136.23,136.33,22543.0,123.3095,123.4181,123.2823,123.3728,22543.0
2021-08-16 15:50:00,136.35,136.6,136.32,136.54,88683.0,123.3909,123.6172,123.3638,123.5629,88683.0
2021-08-17 09:30:00,134.11,135.0,133.69,134.65,74048.0,121.3638,122.1692,120.9837,121.8525,74048.0
2021-08-17 09:40:00,134.78,134.87,134.05,134.3,16267.0,121.9701,122.0516,121.3095,121.5358,16267.0
2021-08-17 09:50:00,134.28,134.78,134.25,134.39,15806.0,121.5177,121.9701,121.4905,121.6172,15806.0
2021-08-17 10:00:00,134.42,134.5,133.75,134.33,41109.0,121.6444,121.7168,121.038,121.5629,41109.0
2021-08-17 10:10:00,134.38,135.0,134.38,134.72,20254.0,121.6082,122.1692,121.6082,121.9158,20254.0
2021-08-17 10:20:00,134.8,134.84,134.1,134.13,13941.0,121.9882,122.0244,121.3548,121.3819,13941.0
2021-08-17 10:30:00,134.13,134.2,133.83,133.88,22770.0,121.3819,121.4453,121.1104,121.1557,22770.0
2021-08-17 10:40:00,133.9,134.17,133.86,134.14,20332.0,121.1738,121.4181,121.1376,121.391,20332.0
2021-08-17 10:50:00,134.11,134.41,134.07,134.24,14527.0,121.3638,121.6353,121.3276,121.4815,14527.0
2021-08-17 11:00:00,134.18,134.36,134.11,134.32,14360.0,121.4272,121.5901,121.3638,121.5539,14360.0
2021-08-17 11:10:00,134.3,134.58,134.17,134.57,14088.0,121.5358,121.7892,121.4181,121.7801,14088.0
2021-08-17 11:20:00,134.55,134.72,134.32,134.57,16409.0,121.762,121.9158,121.5539,121.7801,16409.0
2021-08-17 11:30:00,134.57,135.02,134.57,134.92,16204.0,121.7801,122.1873,121.7801,122.0968,16204.0
2021-08-17 11:40:00,134.9,135.17,134.9,135.1,11638.0,122.0787,122.3231,122.0787,122.2597,11638.0
2021-08-17 11:50:00,135.11,135.34,135.03,135.11,39315.0,122.2688,122.4769,122.1964,122.2688,39315.0
2021-08-17 12:00:00,135.11,135.33,134.82,135.21,31849.0,122.2688,122.4679,122.0063,122.3593,31849.0
2021-08-17 12:10:00,135.16,135.19,134.97,135.13,18403.0,122.314,122.3412,122.1421,122.2869,18403.0
2021-08-17 12:20:00,135.17,135.4,135.05,135.14,22497.0,122.3231,122.5312,122.2145,122.2959,22497.0
2021-08-17 12:30:00,135.08,135.11,134.64,134.64,11366.0,122.2416,122.2688,121.8435,121.8435,11366.0
2021-08-17 12:40:00,134.67,134.82,134.57,134.63,12805.0,121.8706,122.0063,121.7801,121.8344,12805.0
2021-08-17 12:50:00,134.59,134.6,134.15,134.24,9538.0,121.7982,121.8073,121.4,121.4815,9538.0
2021-08-17 13:00:00,134.22,134.39,134.2,134.34,12230.0,121.4634,121.6172,121.4453,121.572,12230.0
2021-08-17 13:10:00,134.33,134.57,134.31,134.35,7875.0,121.5629,121.7801,121.5448,121.581,7875.0
2021-08-17 13:20:00,134.41,134.56,134.28,134.56,10594.0,121.6353,121.7711,121.5177,121.7711,10594.0
2021-08-17 13:30:00,134.53,134.54,134.28,134.31,9210.0,121.7439,121.753,121.5177,121.5448,9210.0
2021-08-17 13:40:00,134.31,134.38,134.21,134.38,8339.0,121.5448,121.6082,121.4543,121.6082,8339.0
2021-08-17 13:50:00,134.41,134.72,134.32,134.71,9170.0,121.6353,121.9158,121.5539,121.9068,9170.0
2021-08-17 14:00:00,134.67,134.86,134.65,134.84,11941.0,121.8706,122.0425,121.8525,122.0244,11941.0
2021-08-17 14:10:00,134.86,134.86,134.69,134.73,10299.0,122.0425,122.0425,121.8887,121.9249,10299.0
2021-08-17 14:20:00,134.72,134.73,134.52,134.53,7967.0,121.9158,121.9249,121.7349,121.7439,7967.0
2021-08-17 14:30:00,134.53,134.67,134.41,134.44,15504.0,121.7439,121.8706,121.6353,121.6625,15504.0
2021-08-17 14:40:00,134.39,134.41,134.0,134.35,38423.0,121.6172,121.6353,121.2643,121.581,38423.0
2021-08-17 14:50:00,134.33,134.51,134.25,134.42,10577.0,121.5629,121.7258,121.4905,121.6444,10577.0
2021-08-17 15:00:00,134.44,134.66,134.37,134.63,13282.0,121.6625,121.8616,121.5991,121.8344,13282.0
2021-08-17 15:10:00,134.63,134.73,134.56,134.63,12075.0,121.8344,121.9249,121.7711,121.8344,12075.0
2021-08-17 15:20:00,134.62,134.67,134.45,134.57,13870.0,121.8254,121.8706,121.6715,121.7801,13870.0
2021-08-17 15:30:00,134.58,134.69,134.41,134.41,24017.0,121.7892,121.8887,121.6353,121.6353,24017.0
2021-08-17 15:40:00,134.44,134.68,134.37,134.52,30855.0,121.6625,121.8797,121.5991,121.7349,30855.0
2021-08-17 15:50:00,134.45,134.94,134.45,134.81,84209.0,121.6715,122.1149,121.6715,121.9973,84209.0
2021-08-18 09:30:00,134.2,134.84,134.09,134.54,38664.0,121.4453,122.0244,121.3457,121.753,38664.0
2021-08-18 09:40:00,134.4,134.97,134.36,134.78,12894.0,121.6263,122.1421,121.5901,121.9701,12894.0
2021-08-18 09:50:00,134.75,135.02,134.6,134.95,19511.0,121.943,122.1873,121.8073,122.124,19511.0
2021-08-18 10:00:00,134.95,135.08,134.69,134.85,29550.0,122.124,122.2416,121.8887,122.0335,29550.0
2021-08-18 10:10:00,134.85,135.39,134.84,135.33,23836.0,122.0335,122.5222,122.0244,122.4679,23836.0
2021-08-18 10:20:00,135.32,135.62,135.32,135.49,9011.0,122.4588,122.7303,122.4588,122.6127,9011.0
2021-08-18 10:30:00,135.53,135.72,135.46,135.62,9726.0,122.6489,122.8208,122.5855,122.7303,9726.0
2021-08-18 10:40:00,135.56,135.91,135.48,135.91,8344.0,122.676,122.9927,122.6036,122.9927,8344.0
2021-08-18 10:50:00,135.82,135.96,135.73,135.94,16209.0,122.9113,123.038,122.8299,123.0199,16209.0
2021-08-18 11:00:00,135.96,136.05,135.79,135.98,27038.0,123.038,123.1194,122.8842,123.0561,27038.0
2021-08-18 11:10:00,136.0,136.06,135.9,135.99,9853.0,123.0742,123.1285,122.9837,123.0651,9853.0
2021-08-18 11:20:00,136.06,136.2,135.98,136.19,12252.0,123.1285,123.2552,123.0561,123.2461,12252.0
2021-08-18 11:30:00,136.2,136.39,136.14,136.37,10252.0,123.2552,123.4271,123.2009,123.409,10252.0
2021-08-18 11:40:00,136.36,136.36,136.17,136.17,8765.0,123.4,123.4,123.228,123.228,8765.0
2021-08-18 11:50:00,136.15,136.35,136.15,136.31,6060.0,123.2099,123.3909,123.2099,123.3547,6060.0
2021-08-18 12:00:00,136.31,136.46,136.0,136.25,43990.0,123.3547,123.4905,123.0742,123.3004,43990.0
2021-08-18 12:10:00,136.22,136.35,136.19,136.21,32687.0,123.2733,123.3909,123.2461,123.2642,32687.0
2021-08-18 12:20:00,136.23,136.23,135.79,135.85,12786.0,123.2823,123.2823,122.8842,122.9385,12786.0
2021-08-18 12:30:00,135.86,135.89,135.69,135.75,10717.0,122.9475,122.9746,122.7937,122.848,10717.0
2021-08-18 12:40:00,135.74,136.0,135.73,135.97,12896.0,122.8389,123.0742,122.8299,123.047,12896.0
2021-08-18 12:50:00,135.98,136.12,135.96,136.09,6180.0,123.0561,123.1828,123.038,123.1556,6180.0
2021-08-18 13:00:00,136.14,136.14,135.67,136.0,43304.0,123.2009,123.2009,122.7756,123.0742,43304.0
2021-08-18 13:10:00,136.0,136.04,135.84,136.04,9286.0,123.0742,123.1104,122.9294,123.1104,9286.0
2021-08-18 13:20:00,136.05,136.09,135.89,135.95,7030.0,123.1194,123.1556,122.9746,123.0289,7030.0
2021-08-18 13:30:00,135.98,136.06,135.9,135.96,14193.0,123.0561,123.1285,122.9837,123.038,14193.0
2021-08-18 13:40:00,135.97,136.03,135.94,136.01,18467.0,123.047,123.1013,123.0199,123.0832,18467.0
2021-08-18 13:50:00,136.0,136.01,135.9,135.92,7384.0,123.0742,123.0832,122.9837,123.0018,7384.0
2021-08-18 14:00:00,135.92,135.97,135.82,135.94,8256.0,123.0018,123.047,122.9113,123.0199,8256.0
2021-08-18 14:10:00,135.95,135.97,135.33,135.5,14685.0,123.0289,123.047,122.4679,122.6217,14685.0
2021-08-18 14:20:00,135.52,135.62,135.43,135.59,9154.0,122.6398,122.7303,122.5584,122.7032,9154.0
2021-08-18 14:30:00,135.59,135.8,135.54,135.73,15371.0,122.7032,122.8932,122.6579,122.8299,15371.0
2021-08-18 14:40:00,135.72,135.73,135.42,135.51,8169.0,122.8208,122.8299,122.5493,122.6308,8169.0
2021-08-18 14:50:00,135.53,135.59,135.45,135.57,7374.0,122.6489,122.7032,122.5765,122.6851,7374.0
2021-08-18 15:00:00,135.56,135.64,135.44,135.58,13277.0,122.676,122.7484,122.5674,122.6941,13277.0
2021-08-18 15:10:00,135.57,135.72,135.49,135.72,11800.0,122.6851,122.8208,122.6127,122.8208,11800.0
2021-08-18 15:20:00,135.72,135.72,135.21,135.23,16688.0,122.8208,122.8208,122.3593,122.3774,16688.0
2021-08-18 15:30:00,135.19,135.19,134.89,135.05,38625.0,122.3412,122.3412,122.0697,122.2145,38625.0
2021-08-18 15:40:00,135.07,135.36,134.72,134.74,52552.0,122.2326,122.495,121.9158,121.9339,52552.0
2021-08-18 15:50:00,134.72,134.81,134.22,134.35,133378.0,121.9158,121.9973,121.4634,121.581,133378.0
2021-08-19 09:30:00,133.22,133.95,132.91,133.68,54692.0,120.5584,121.219,120.2779,120.9747,54692.0
2021-08-19 09:40:00,133.81,134.34,133.43,134.21,20704.0,121.0923,121.572,120.7485,121.4543,20704.0
2021-08-19 09:50:00,134.17,134.94,134.16,134.92,20554.0,121.4181,122.1149,121.4091,122.0968,20554.0
2021-08-19 10:00:00,134.87,134.88,134.41,134.84,16540.0,122.0516,122.0606,121.6353,122.0244,16540.0
2021-08-19 10:10:00,134.8,134.98,134.54,134.91,16171.0,121.9882,122.1511,121.753,122.0878,16171.0
2021-08-19 10:20:00,134.85,134.92,134.52,134.68,12427.0,122.0335,122.0968,121.7349,121.8797,12427.0
2021-08-19 10:30:00,134.68,134.68,134.19,134.26,19321.0,121.8797,121.8797,121.4362,121.4996,19321.0
2021-08-19 10:40:00,134.22,134.37,134.07,134.19,14272.0,121.4634,121.5991,121.3276,121.4362,14272.0
2021-08-19 10:50:00,134.14,134.55,134.01,134.55,19954.0,121.391,121.762,121.2733,121.762,19954.0
2021-08-19 11:00:00,134.49,134.49,134.04,134.05,17332.0,121.7077,121.7077,121.3005,121.3095,17332.0
2021-08-19 11:10:00,134.08,134.21,133.93,134.18,15071.0,121.3367,121.4543,121.2009,121.4272,15071.0
2021-08-19 11:20:00,134.13,134.26,133.98,134.06,15589.0,121.3819,121.4996,121.2462,121.3186,15589.0
2021-08-19 11:30:00,134.07,134.19,133.82,134.03,20618.0,121.3276,121.4362,121.1014,121.2914,20618.0
2021-08-19 11:40:00,134.04,134.74,134.04,134.74,13126.0,121.3005,121.9339,121.3005,121.9339,13126.0
2021-08-19 11:50:00,134.77,134.77,134.37,134.48,20218.0,121.9611,121.9611,121.5991,121.6987,20218.0
2021-08-19 12:00:00,134.44,134.51,134.03,134.03,12242.0,121.6625,121.7258,121.2914,121.2914,12242.0
2021-08-19 12:10:00,134.0,134.31,134.0,134.25,5888.0,121.2643,121.5448,121.2643,121.4905,5888.0
2021-08-19 12:20:00,134.28,134.38,134.2,134.32,10373.0,121.5177,121.6082,121.4453,121.5539,10373.0
2021-08-19 12:30:00,134.25,134.35,134.15,134.19,7485.0,121.4905,121.581,121.4,121.4362,7485.0
2021-08-19 12:40:00,134.15,134.31,134.15,134.28,9343.0,121.4,121.5448,121.4,121.5177,9343.0
2021-08-19 12:50:00,134.27,134.47,134.27,134.47,8913.0,121.5086,121.6896,121.5086,121.6896,8913.0
2021-08-19 13:00:00,134.46,134.46,133.97,134.02,10194.0,121.6806,121.6806,121.2371,121.2824,10194.0
2021-08-19 13:10:00,134.1,134.19,133.98,134.02,9339.0,121.3548,121.4362,121.2462,121.2824,9339.0
2021-08-19 13:20:00,134.01,134.18,133.89,133.89,10649.0,121.2733,121.4272,121.1647,121.1647,10649.0
2021-08-19 13:30:00,133.9,133.9,133.7,133.77,6590.0,121.1738,121.1738,120.9928,121.0561,6590.0
2021-08-19 13:40:00,133.82,133.94,133.74,133.81,8211.0,121.1014,121.21,121.029,121.0923,8211.0
2021-08-19 13:50:00,133.88,133.9,133.73,133.75,8170.0,121.1557,121.1738,121.0199,121.038,8170.0
2021-08-19 14:00:00,133.71,133.79,133.59,133.76,7341.0,121.0018,121.0742,120.8932,121.0471,7341.0
2021-08-19 14:10:00,133.75,133.94,133.75,133.91,8341.0,121.038,121.21,121.038,121.1828,8341.0
2021-08-19 14:20:00,133.94,134.1,133.66,133.67,24152.0,121.21,121.3548,120.9566,120.9656,24152.0
2021-08-19 14:30:00,133.67,133.73,133.39,133.66,11837.0,120.9656,121.0199,120.7123,120.9566,11837.0
2021-08-19 14:40:00,133.65,133.8,133.59,133.76,12273.0,120.9475,121.0833,120.8932,121.0471,12273.0
2021-08-19 14:50:00,133.66,134.03,133.62,133.95,5977.0,120.9566,121.2914,120.9204,121.219,5977.0
2021-08-19 15:00:00,133.92,134.05,133.92,133.99,11747.0,121.1919,121.3095,121.1919,121.2552,11747.0
2021-08-19 15:10:00,134.04,134.12,133.94,134.1,9799.0,121.3005,121.3729,121.21,121.3548,9799.0
2021-08-19 15:20:00,134.14,134.44,134.11,134.38,11591.0,121.391,121.6625,121.3638,121.6082,11591.0
2021-08-19 15:30:00,134.38,134.38,134.06,134.06,16205.0,121.6082,121.6082,121.3186,121.3186,16205.0
2021-08-19 15:40:00,134.06,134.09,133.8,133.97,24634.0,121.3186,121.3457,121.0833,121.2371,24634.0
2021-08-19 15:50:00,133.97,134.19,133.84,134.07,61265.0,121.2371,121.4362,121.1195,121.3276,61265.0
2021-08-20 09:30:00,134.04,134.43,133.62,133.99,41184.0,121.3005,121.6534,120.9204,121.2552,41184.0
2021-08-20 09:40:00,134.12,134.3,133.82,134.22,13888.0,121.3729,121.5358,121.1014,121.4634,13888.0
2021-08-20 09:50:00,134.15,134.15,133.79,133.89,10786.0,121.4,121.4,121.0742,121.1647,10786.0
2021-08-20 10:00:00,133.81,134.18,133.71,134.14,19598.0,121.0923,121.4272,121.0018,121.391,19598.0
2021-08-20 10:10:00,134.14,134.2,133.69,134.05,15532.0,121.391,121.4453,120.9837,121.3095,15532.0
2021-08-20 10:20:00,134.07,134.48,134.07,134.34,19925.0,121.3276,121.6987,121.3276,121.572,19925.0
2021-08-20 10:30:00,134.35,134.57,134.13,134.3,34989.0,121.581,121.7801,121.3819,121.5358,34989.0
2021-08-20 10:40:00,134.29,134.3,133.93,134.09,40983.0,121.5267,121.5358,121.2009,121.3457,40983.0
2021-08-20 10:50:00,134.13,134.13,133.76,133.82,23149.0,121.3819,121.3819,121.0471,121.1014,23149.0
2021-08-20 11:00:00,133.77,134.24,133.75,134.19,19319.0,121.0561,121.4815,121.038,121.4362,19319.0
2021-08-20 11:10:00,134.21,134.43,134.21,134.27,11504.0,121.4543,121.6534,121.4543,121.5086,11504.0
2021-08-20 11:20:00,134.25,134.69,134.25,134.42,18080.0,121.4905,121.8887,121.4905,121.6444,18080.0
2021-08-20 11:30:00,134.44,134.56,134.42,134.52,17415.0,121.6625,121.7711,121.6444,121.7349,17415.0
2021-08-20 11:40:00,134.56,134.77,134.56,134.61,12921.0,121.7711,121.9611,121.7711,121.8163,12921.0
2021-08-20 11:50:00,134.58,134.81,134.55,134.81,12720.0,121.7892,121.9973,121.762,121.9973,12720.0
2021-08-20 12:00:00,134.84,134.97,134.84,134.97,8717.0,122.0244,122.1421,122.0244,122.1421,8717.0
2021-08-20 12:10:00,134.92,134.94,134.7,134.71,8422.0,122.0968,122.1149,121.8977,121.9068,8422.0
2021-08-20 12:20:00,134.73,135.07,134.68,135.02,14397.0,121.9249,122.2326,121.8797,122.1873,14397.0
2021-08-20 12:30:00,135.04,135.11,134.93,134.93,5479.0,122.2054,122.2688,122.1059,122.1059,5479.0
2021-08-20 12:40:00,134.95,135.15,134.94,135.11,9223.0,122.124,122.305,122.1149,122.2688,9223.0
2021-08-20 12:50:00,135.09,135.11,134.96,134.96,6658.0,122.2507,122.2688,122.133,122.133,6658.0
2021-08-20 13:00:00,134.99,135.13,134.99,135.06,5205.0,122.1602,122.2869,122.1602,122.2235,5205.0
2021-08-20 13:10:00,135.07,135.18,135.07,135.12,6085.0,122.2326,122.3321,122.2326,122.2778,6085.0
2021-08-20 13:20:00,135.12,135.14,135.05,135.05,5063.0,122.2778,122.2959,122.2145,122.2145,5063.0
2021-08-20 13:30:00,135.03,135.14,135.02,135.08,6813.0,122.1964,122.2959,122.1873,122.2416,6813.0
2021-08-20 13:40:00,135.09,135.09,134.95,134.99,7280.0,122.2507,122.2507,122.124,122.1602,7280.0
2021-08-20 13:50:00,134.98,135.08,134.86,134.89,10073.0,122.1511,122.2416,122.0425,122.0697,10073.0
2021-08-20 14:00:00,134.88,134.98,134.82,134.92,14225.0,122.0606,122.1511,122.0063,122.0968,14225.0
2021-08-20 14:10:00,134.94,134.94,134.75,134.8,12087.0,122.1149,122.1149,121.943,121.9882,12087.0
2021-08-20 14:20:00,134.73,134.79,134.66,134.69,7213.0,121.9249,121.9792,121.8616,121.8887,7213.0
2021-08-20 14:30:00,134.72,134.79,134.66,134.7,6432.0,121.9158,121.9792,121.8616,121.8977,6432.0
2021-08-20 14:40:00,134.78,134.82,134.67,134.75,6483.0,121.9701,122.0063,121.8706,121.943,6483.0
2021-08-20 14:50:00,134.75,134.92,134.72,134.91,13137.0,121.943,122.0968,121.9158,122.0878,13137.0
2021-08-20 15:00:00,134.89,134.95,134.72,134.74,9281.0,122.0697,122.124,121.9158,121.9339,9281.0
2021-08-20 15:10:00,134.75,134.91,134.73,134.84,7754.0,121.943,122.0878,121.9249,122.0244,7754.0
2021-08-20 15:20:00,134.8,135.03,134.79,135.02,11143.0,121.9882,122.1964,121.9792,122.1873,11143.0
2021-08-20 15:30:00,135.0,135.01,134.83,134.97,24074.0,122.1692,122.1783,122.0154,122.1421,24074.0
2021-08-20 15:40:00,134.99,135.04,134.88,134.88,44876.0,122.1602,122.2054,122.0606,122.0606,44876.0
2021-08-20 15:50:00,134.86,134.98,134.43,134.55,125802.0,122.0425,122.1511,121.6534,121.762,125802.0
2021-08-23 09:30:00,135.38,136.85,135.01,136.42,84219.0,122.5131,123.8434,122.1783,123.4543,84219.0
2021-08-23 09:40:00,136.49,136.69,136.06,136.41,23044.0,123.5176,123.6986,123.1285,123.4452,23044.0
2021-08-23 09:50:00,136.45,136.95,136.22,136.79,25199.0,123.4814,123.9339,123.2733,123.7891,25199.0
2021-08-23 10:00:00,136.76,136.8,136.42,136.59,35541.0,123.762,123.7982,123.4543,123.6081,35541.0
2021-08-23 10:10:00,136.61,136.93,136.55,136.9,27409.0,123.6262,123.9158,123.5719,123.8887,27409.0
2021-08-23 10:20:00,136.93,137.3,136.87,137.15,30781.0,123.9158,124.2506,123.8615,124.1149,30781.0
2021-08-23 10:30:00,137.12,137.13,136.77,136.98,21822.0,124.0877,124.0968,123.771,123.9611,21822.0
2021-08-23 10:40:00,136.95,137.25,136.94,137.21,15720.0,123.9339,124.2054,123.9249,124.1692,15720.0
2021-08-23 10:50:00,137.24,137.31,137.07,137.15,154679.0,124.1963,124.2597,124.0425,124.1149,154679.0
2021-08-23 11:00:00,137.13,137.45,137.1,137.44,22870.0,124.0968,124.3864,124.0696,124.3773,22870.0
2021-08-23 11:10:00,137.5,137.67,137.5,137.58,24173.0,124.4316,124.5855,124.4316,124.504,24173.0
2021-08-23 11:20:00,137.6,137.78,137.52,137.67,17845.0,124.5221,124.685,124.4497,124.5855,17845.0
2021-08-23 11:30:00,137.66,137.74,137.39,137.43,32788.0,124.5764,124.6488,124.3321,124.3683,32788.0
2021-08-23 11:40:00,137.46,137.63,137.45,137.46,16779.0,124.3954,124.5493,124.3864,124.3954,16779.0
2021-08-23 11:50:00,137.44,138.57,137.41,138.3,356309.0,124.3773,125.3999,124.3502,125.1556,356309.0
2021-08-23 12:00:00,138.34,138.67,138.11,138.51,78716.0,125.1918,125.4904,124.9837,125.3456,78716.0
2021-08-23 12:10:00,138.51,138.62,138.37,138.58,26013.0,125.3456,125.4452,125.2189,125.409,26013.0
2021-08-23 12:20:00,138.59,138.62,138.37,138.44,25521.0,125.418,125.4452,125.2189,125.2823,25521.0
2021-08-23 12:30:00,138.43,138.51,138.29,138.51,23656.0,125.2732,125.3456,125.1465,125.3456,23656.0
2021-08-23 12:40:00,138.52,138.59,138.38,138.41,16444.0,125.3547,125.418,125.228,125.2551,16444.0
2021-08-23 12:50:00,138.4,138.5,138.31,138.46,22936.0,125.2461,125.3366,125.1646,125.3004,22936.0
2021-08-23 13:00:00,138.46,138.68,138.41,138.68,33706.0,125.3004,125.4995,125.2551,125.4995,33706.0
2021-08-23 13:10:00,138.69,138.78,138.44,138.44,33120.0,125.5085,125.59,125.2823,125.2823,33120.0
2021-08-23 13:20:00,138.44,138.5,138.36,138.46,20489.0,125.2823,125.3366,125.2099,125.3004,20489.0
2021-08-23 13:30:00,138.47,138.6,138.34,138.38,30507.0,125.3094,125.4271,125.1918,125.228,30507.0
2021-08-23 13:40:00,138.4,138.42,138.29,138.32,21547.0,125.2461,125.2642,125.1465,125.1737,21547.0
2021-08-23 13:50:00,138.32,138.32,138.16,138.25,20793.0,125.1737,125.1737,125.0289,125.1103,20793.0
2021-08-23 14:00:00,138.24,138.34,138.1,138.33,15459.0,125.1013,125.1918,124.9746,125.1827,15459.0
2021-08-23 14:10:00,138.34,138.35,138.12,138.21,17248.0,125.1918,125.2008,124.9927,125.0741,17248.0
2021-08-23 14:20:00,138.22,138.25,138.05,138.06,17734.0,125.0832,125.1103,124.9294,124.9384,17734.0
2021-08-23 14:30:00,138.06,138.12,138.03,138.08,19482.0,124.9384,124.9927,124.9113,124.9565,19482.0
2021-08-23 14:40:00,138.09,138.14,137.87,137.9,17374.0,124.9656,125.0108,124.7665,124.7936,17374.0
2021-08-23 14:50:00,137.89,138.01,137.79,137.82,20517.0,124.7846,124.8932,124.6941,124.7212,20517.0
2021-08-23 15:00:00,137.81,137.96,137.8,137.86,27477.0,124.7122,124.8479,124.7031,124.7574,27477.0
2021-08-23 15:10:00,137.88,137.88,137.77,137.82,23317.0,124.7755,124.7755,124.676,124.7212,23317.0
2021-08-23 15:20:00,137.83,137.95,137.82,137.86,27665.0,124.7303,124.8389,124.7212,124.7574,27665.0
2021-08-23 15:30:00,137.86,137.86,137.68,137.74,37880.0,124.7574,124.7574,124.5945,124.6488,37880.0
2021-08-23 15:40:00,137.73,137.78,137.65,137.66,65975.0,124.6398,124.685,124.5674,124.5764,65975.0
2021-08-23 15:50:00,137.65,137.66,137.2,137.33,141204.0,124.5674,124.5764,124.1601,124.2778,141204.0
2021-08-24 09:30:00,137.54,138.0,137.15,137.58,45430.0,124.4678,124.8841,124.1149,124.504,45430.0
2021-08-24 09:40:00,137.75,137.87,137.33,137.43,15750.0,124.6579,124.7665,124.2778,124.3683,15750.0
2021-08-24 09:50:00,137.45,137.82,137.3,137.68,16878.0,124.3864,124.7212,124.2506,124.5945,16878.0
2021-08-24 10:00:00,137.65,137.66,136.92,136.92,17439.0,124.5674,124.5764,123.9068,123.9068,17439.0
2021-08-24 10:10:00,136.92,137.4,136.91,137.33,32689.0,123.9068,124.3411,123.8977,124.2778,32689.0
2021-08-24 10:20:00,137.33,137.33,136.86,137.05,17456.0,124.2778,124.2778,123.8525,124.0244,17456.0
2021-08-24 10:30:00,137.05,137.08,136.86,137.05,14346.0,124.0244,124.0515,123.8525,124.0244,14346.0
2021-08-24 10:40:00,137.03,137.36,136.99,137.28,19555.0,124.0063,124.3049,123.9701,124.2325,19555.0
2021-08-24 10:50:00,137.32,137.33,137.14,137.31,7809.0,124.2687,124.2778,124.1058,124.2597,7809.0
2021-08-24 11:00:00,137.3,137.39,137.18,137.29,19356.0,124.2506,124.3321,124.142,124.2416,19356.0
2021-08-24 11:10:00,137.28,137.33,137.04,137.04,11096.0,124.2325,124.2778,124.0153,124.0153,11096.0
2021-08-24 11:20:00,137.0,137.26,136.91,137.22,21983.0,123.9792,124.2144,123.8977,124.1782,21983.0
2021-08-24 11:30:00,137.25,137.3,137.08,137.18,22632.0,124.2054,124.2506,124.0515,124.142,22632.0
2021-08-24 11:40:00,137.17,137.3,137.09,137.27,9757.0,124.133,124.2506,124.0606,124.2235,9757.0
2021-08-24 11:50:00,137.27,137.31,137.14,137.28,10937.0,124.2235,124.2597,124.1058,124.2325,10937.0
2021-08-24 12:00:00,137.25,137.29,137.18,137.22,10089.0,124.2054,124.2416,124.142,124.1782,10089.0
2021-08-24 12:10:00,137.21,137.33,137.12,137.32,6667.0,124.1692,124.2778,124.0877,124.2687,6667.0
2021-08-24 12:20:00,137.33,137.53,137.29,137.49,15301.0,124.2778,124.4588,124.2416,124.4226,15301.0
2021-08-24 12:30:00,137.51,137.6,137.46,137.59,10770.0,124.4407,124.5221,124.3954,124.5131,10770.0
2021-08-24 12:40:00,137.58,137.58,137.43,137.44,8444.0,124.504,124.504,124.3683,124.3773,8444.0
2021-08-24 12:50:00,137.43,137.49,137.36,137.41,7314.0,124.3683,124.4226,124.3049,124.3502,7314.0
2021-08-24 13:00:00,137.42,137.43,137.36,137.43,6588.0,124.3592,124.3683,124.3049,124.3683,6588.0
2021-08-24 13:10:00,137.44,137.71,137.44,137.7,8790.0,124.3773,124.6217,124.3773,124.6126,8790.0
2021-08-24 13:20:00,137.7,137.7,137.56,137.62,9998.0,124.6126,124.6126,124.4859,124.5402,9998.0
2021-08-24 13:30:00,137.61,137.72,137.59,137.65,10090.0,124.5312,124.6307,124.5131,124.5674,10090.0
2021-08-24 13:40:00,137.66,137.76,137.64,137.72,6955.0,124.5764,124.6669,124.5583,124.6307,6955.0
2021-08-24 13:50:00,137.72,137.72,137.61,137.71,6926.0,124.6307,124.6307,124.5312,124.6217,6926.0
2021-08-24 14:00:00,137.7,137.77,137.66,137.75,13317.0,124.6126,124.676,124.5764,124.6579,13317.0
2021-08-24 14:10:00,137.77,137.8,137.75,137.78,7191.0,124.676,124.7031,124.6579,124.685,7191.0
2021-08-24 14:20:00,137.78,137.78,137.64,137.74,10800.0,124.685,124.685,124.5583,124.6488,10800.0
2021-08-24 14:30:00,137.73,137.74,137.56,137.59,7501.0,124.6398,124.6488,124.4859,124.5131,7501.0
2021-08-24 14:40:00,137.6,137.65,137.51,137.65,10035.0,124.5221,124.5674,124.4407,124.5674,10035.0
2021-08-24 14:50:00,137.67,137.67,137.59,137.63,5926.0,124.5855,124.5855,124.5131,124.5493,5926.0
2021-08-24 15:00:00,137.65,137.65,137.49,137.49,9468.0,124.5674,124.5674,124.4226,124.4226,9468.0
2021-08-24 15:10:00,137.5,137.6,137.47,137.59,12208.0,124.4316,124.5221,124.4045,124.5131,12208.0
2021-08-24 15:20:00,137.59,137.61,137.52,137.61,11433.0,124.5131,124.5312,124.4497,124.5312,11433.0
2021-08-24 15:30:00,137.6,137.6,137.37,137.41,25961.0,124.5221,124.5221,124.314,124.3502,25961.0
2021-08-24 15:40:00,137.41,137.48,137.34,137.36,36413.0,124.3502,124.4135,124.2868,124.3049,36413.0
2021-08-24 15:50:00,137.28,137.34,136.86,136.97,130530.0,124.2325,124.2868,123.8525,123.952,130530.0
2021-08-25 09:30:00,137.41,137.81,137.34,137.81,28085.0,124.3502,124.7122,124.2868,124.7122,28085.0
2021-08-25 09:40:00,137.88,138.31,137.66,138.26,19489.0,124.7755,125.1646,124.5764,125.1194,19489.0
2021-08-25 09:50:00,138.3,138.3,137.92,138.29,15355.0,125.1556,125.1556,124.8117,125.1465,15355.0
2021-08-25 10:00:00,138.33,138.56,138.24,138.56,19007.0,125.1827,125.3909,125.1013,125.3909,19007.0
2021-08-25 10:10:00,138.58,138.82,138.32,138.41,24629.0,125.409,125.6262,125.1737,125.2551,24629.0
2021-08-25 10:20:00,138.37,138.86,138.37,138.8,12777.0,125.2189,125.6624,125.2189,125.6081,12777.0
2021-08-25 10:30:00,138.85,139.05,138.71,138.99,29139.0,125.6533,125.8343,125.5266,125.78,29139.0
2021-08-25 10:40:00,139.02,139.24,139.01,139.03,23974.0,125.8072,126.0063,125.7981,125.8162,23974.0
2021-08-25 10:50:00,139.0,139.07,138.89,139.07,20609.0,125.7891,125.8524,125.6895,125.8524,20609.0
2021-08-25 11:00:00,139.08,139.11,138.86,139.06,20649.0,125.8615,125.8886,125.6624,125.8434,20649.0
2021-08-25 11:10:00,139.09,139.21,138.96,139.07,23692.0,125.8705,125.9791,125.7529,125.8524,23692.0
2021-08-25 11:20:00,139.09,139.23,139.04,139.09,22030.0,125.8705,125.9972,125.8253,125.8705,22030.0
2021-08-25 11:30:00,139.11,139.13,138.91,139.05,16705.0,125.8886,125.9067,125.7076,125.8343,16705.0
2021-08-25 11:40:00,139.06,139.13,139.0,139.05,13577.0,125.8434,125.9067,125.7891,125.8343,13577.0
2021-08-25 11:50:00,139.06,139.3,139.06,139.21,13910.0,125.8434,126.0606,125.8434,125.9791,13910.0
2021-08-25 12:00:00,139.22,139.42,139.22,139.38,13471.0,125.9882,126.1691,125.9882,126.1329,13471.0
2021-08-25 12:10:00,139.37,139.42,139.3,139.36,11712.0,126.1239,126.1691,126.0606,126.1149,11712.0
2021-08-25 12:20:00,139.36,139.42,139.33,139.36,11251.0,126.1149,126.1691,126.0877,126.1149,11251.0
2021-08-25 12:30:00,139.35,139.42,139.31,139.34,12375.0,126.1058,126.1691,126.0696,126.0968,12375.0
2021-08-25 12:40:00,139.35,139.37,139.15,139.22,20227.0,126.1058,126.1239,125.9248,125.9882,20227.0
2021-08-25 12:50:00,139.24,139.38,139.23,139.28,14932.0,126.0063,126.1329,125.9972,126.0425,14932.0
2021-08-25 13:00:00,139.28,139.38,139.2,139.36,16880.0,126.0425,126.1329,125.9701,126.1149,16880.0
2021-08-25 13:10:00,139.38,139.45,139.31,139.35,10778.0,126.1329,126.1963,126.0696,126.1058,10778.0
2021-08-25 13:20:00,139.35,139.39,139.14,139.14,11042.0,126.1058,126.142,125.9158,125.9158,11042.0
2021-08-25 13:30:00,139.15,139.27,139.13,139.19,13903.0,125.9248,126.0334,125.9067,125.961,13903.0
2021-08-25 13:40:00,139.21,139.25,139.15,139.21,11836.0,125.9791,126.0153,125.9248,125.9791,11836.0
2021-08-25 13:50:00,139.21,139.25,138.98,138.98,22029.0,125.9791,126.0153,125.771,125.771,22029.0
2021-08-25 14:00:00,138.97,139.06,138.91,138.99,14597.0,125.7619,125.8434,125.7076,125.78,14597.0
2021-08-25 14:10:00,138.99,139.01,138.79,138.83,15433.0,125.78,125.7981,125.599,125.6352,15433.0
2021-08-25 14:20:00,138.85,138.95,138.72,138.95,10105.0,125.6533,125.7438,125.5357,125.7438,10105.0
2021-08-25 14:30:00,138.92,138.92,138.64,138.69,13807.0,125.7167,125.7167,125.4633,125.5085,13807.0
2021-08-25 14:40:00,138.72,138.86,138.71,138.77,17647.0,125.5357,125.6624,125.5266,125.5809,17647.0
2021-08-25 14:50:00,138.73,138.73,138.58,138.7,10048.0,125.5447,125.5447,125.409,125.5176,10048.0
2021-08-25 15:00:00,138.69,138.69,138.47,138.48,12209.0,125.5085,125.5085,125.3094,125.3185,12209.0
2021-08-25 15:10:00,138.48,138.48,138.28,138.4,17867.0,125.3185,125.3185,125.1375,125.2461,17867.0
2021-08-25 15:20:00,138.39,138.41,138.25,138.25,14710.0,125.237,125.2551,125.1103,125.1103,14710.0
2021-08-25 15:30:00,138.27,138.53,138.27,138.32,25442.0,125.1284,125.3637,125.1284,125.1737,25442.0
2021-08-25 15:40:00,138.34,138.37,137.79,137.79,42532.0,125.1918,125.2189,124.6941,124.6941,42532.0
2021-08-25 15:50:00,137.91,138.16,137.79,137.88,164408.0,124.8027,125.0289,124.6941,124.7755,164408.0
2021-08-26 09:30:00,137.94,138.23,137.78,137.88,33264.0,124.8298,125.0922,124.685,124.7755,33264.0
2021-08-26 09:40:00,137.82,137.93,137.42,137.45,19619.0,124.7212,124.8208,124.3592,124.3864,19619.0
2021-08-26 09:50:00,137.54,137.61,137.23,137.43,26335.0,124.4678,124.5312,124.1873,124.3683,26335.0
2021-08-26 10:00:00,137.39,137.44,137.17,137.28,18426.0,124.3321,124.3773,124.133,124.2325,18426.0
2021-08-26 10:10:00,137.32,137.52,137.29,137.42,21817.0,124.2687,124.4497,124.2416,124.3592,21817.0
2021-08-26 10:20:00,137.42,137.85,137.21,137.59,13838.0,124.3592,124.7484,124.1692,124.5131,13838.0
2021-08-26 10:30:00,137.59,137.6,137.29,137.38,10290.0,124.5131,124.5221,124.2416,124.323,10290.0
2021-08-26 10:40:00,137.38,137.57,137.34,137.49,10568.0,124.323,124.495,124.2868,124.4226,10568.0
2021-08-26 10:50:00,137.5,137.5,137.22,137.37,9454.0,124.4316,124.4316,124.1782,124.314,9454.0
2021-08-26 11:00:00,137.35,137.67,137.28,137.67,15890.0,124.2959,124.5855,124.2325,124.5855,15890.0
2021-08-26 11:10:00,137.63,137.67,137.32,137.4,14561.0,124.5493,124.5855,124.2687,124.3411,14561.0
2021-08-26 11:20:00,137.41,137.55,137.34,137.47,18986.0,124.3502,124.4769,124.2868,124.4045,18986.0
2021-08-26 11:30:00,137.47,137.53,137.33,137.53,10410.0,124.4045,124.4588,124.2778,124.4588,10410.0
2021-08-26 11:40:00,137.55,137.59,137.29,137.4,20016.0,124.4769,124.5131,124.2416,124.3411,20016.0
2021-08-26 11:50:00,137.43,137.44,137.23,137.23,11356.0,124.3683,124.3773,124.1873,124.1873,11356.0
2021-08-26 12:00:00,137.27,137.36,137.26,137.33,9477.0,124.2235,124.3049,124.2144,124.2778,9477.0
2021-08-26 12:10:00,137.33,137.44,137.29,137.34,13155.0,124.2778,124.3773,124.2416,124.2868,13155.0
2021-08-26 12:20:00,137.33,137.48,137.3,137.41,10904.0,124.2778,124.4135,124.2506,124.3502,10904.0
2021-08-26 12:30:00,137.41,137.46,137.34,137.4,7090.0,124.3502,124.3954,124.2868,124.3411,7090.0
2021-08-26 12:40:00,137.39,137.41,137.19,137.32,17432.0,124.3321,124.3502,124.1511,124.2687,17432.0
2021-08-26 12:50:00,137.34,137.34,137.03,137.03,11785.0,124.2868,124.2868,124.0063,124.0063,11785.0
2021-08-26 13:00:00,137.05,137.21,136.91,137.17,22776.0,124.0244,124.1692,123.8977,124.133,22776.0
2021-08-26 13:10:00,137.22,137.35,137.2,137.27,10831.0,124.1782,124.2959,124.1601,124.2235,10831.0
2021-08-26 13:20:00,137.25,137.3,137.1,137.2,8153.0,124.2054,124.2506,124.0696,124.1601,8153.0
2021-08-26 13:30:00,137.22,137.24,137.04,137.16,12913.0,124.1782,124.1963,124.0153,124.1239,12913.0
2021-08-26 13:40:00,137.17,137.22,137.11,137.21,11759.0,124.133,124.1782,124.0787,124.1692,11759.0
2021-08-26 13:50:00,137.22,137.27,137.14,137.18,8638.0,124.1782,124.2235,124.1058,124.142,8638.0
2021-08-26 14:00:00,137.13,137.14,136.86,136.87,10578.0,124.0968,124.1058,123.8525,123.8615,10578.0
2021-08-26 14:10:00,136.89,136.97,136.88,136.9,9542.0,123.8796,123.952,123.8706,123.8887,9542.0
2021-08-26 14:20:00,136.93,137.05,136.85,136.9,12556.0,123.9158,124.0244,123.8434,123.8887,12556.0
2021-08-26 14:30:00,136.86,136.89,136.63,136.81,15587.0,123.8525,123.8796,123.6443,123.8072,15587.0
2021-08-26 14:40:00,136.78,136.83,136.64,136.66,12225.0,123.7801,123.8253,123.6534,123.6715,12225.0
2021-08-26 14:50:00,136.64,136.91,136.64,136.81,9896.0,123.6534,123.8977,123.6534,123.8072,9896.0
2021-08-26 15:00:00,136.8,136.81,136.67,136.7,15466.0,123.7982,123.8072,123.6805,123.7077,15466.0
2021-08-26 15:10:00,136.71,136.79,136.57,136.79,13799.0,123.7167,123.7891,123.59,123.7891,13799.0
2021-08-26 15:20:00,136.8,136.86,136.63,136.63,13934.0,123.7982,123.8525,123.6443,123.6443,13934.0
2021-08-26 15:30:00,136.61,136.65,136.24,136.39,110858.0,123.6262,123.6624,123.2914,123.4271,110858.0
2021-08-26 15:40:00,136.39,136.77,136.39,136.72,47740.0,123.4271,123.771,123.4271,123.7258,47740.0
2021-08-26 15:50:00,136.72,136.78,136.19,136.22,189110.0,123.7258,123.7801,123.2461,123.2733,189110.0
2021-08-27 09:30:00,136.49,137.06,136.35,136.86,32201.0,123.5176,124.0334,123.3909,123.8525,32201.0
2021-08-27 09:40:00,136.84,137.07,136.61,136.87,16634.0,123.8344,124.0425,123.6262,123.8615,16634.0
2021-08-27 09:50:00,136.91,136.93,136.67,136.8,9603.0,123.8977,123.9158,123.6805,123.7982,9603.0
2021-08-27 10:00:00,136.82,136.94,136.52,136.79,28997.0,123.8163,123.9249,123.5448,123.7891,28997.0
2021-08-27 10:10:00,136.77,136.97,136.65,136.73,17129.0,123.771,123.952,123.6624,123.7348,17129.0
2021-08-27 10:20:00,136.76,136.88,136.66,136.88,27386.0,123.762,123.8706,123.6715,123.8706,27386.0
2021-08-27 10:30:00,136.85,137.06,136.83,136.96,37721.0,123.8434,124.0334,123.8253,123.943,37721.0
2021-08-27 10:40:00,136.94,137.06,136.81,137.06,17605.0,123.9249,124.0334,123.8072,124.0334,17605.0
2021-08-27 10:50:00,137.0,137.12,136.81,136.86,17963.0,123.9792,124.0877,123.8072,123.8525,17963.0
2021-08-27 11:00:00,136.89,137.04,136.77,137.03,17745.0,123.8796,124.0153,123.771,124.0063,17745.0
2021-08-27 11:10:00,137.0,137.06,136.8,136.83,15858.0,123.9792,124.0334,123.7982,123.8253,15858.0
2021-08-27 11:20:00,136.89,136.99,136.89,136.97,8938.0,123.8796,123.9701,123.8796,123.952,8938.0
2021-08-27 11:30:00,136.99,137.06,136.91,136.97,14462.0,123.9701,124.0334,123.8977,123.952,14462.0
2021-08-27 11:40:00,137.01,137.12,137.01,137.06,7294.0,123.9882,124.0877,123.9882,124.0334,7294.0
2021-08-27 11:50:00,137.04,137.12,136.97,137.11,9064.0,124.0153,124.0877,123.952,124.0787,9064.0
2021-08-27 12:00:00,137.15,137.18,137.03,137.1,14767.0,124.1149,124.142,124.0063,124.0696,14767.0
2021-08-27 12:10:00,137.1,137.12,137.0,137.07,8427.0,124.0696,124.0877,123.9792,124.0425,8427.0
2021-08-27 12:20:00,137.05,137.21,137.03,137.21,8916.0,124.0244,124.1692,124.0063,124.1692,8916.0
2021-08-27 12:30:00,137.21,137.45,137.21,137.4,15031.0,124.1692,124.3864,124.1692,124.3411,15031.0
2021-08-27 12:40:00,137.39,137.39,137.19,137.31,14795.0,124.3321,124.3321,124.1511,124.2597,14795.0
2021-08-27 12:50:00,137.32,137.41,137.31,137.38,7332.0,124.2687,124.3502,124.2597,124.323,7332.0
2021-08-27 13:00:00,137.36,137.52,137.35,137.51,7483.0,124.3049,124.4497,124.2959,124.4407,7483.0
2021-08-27 13:10:00,137.52,137.53,137.33,137.33,9579.0,124.4497,124.4588,124.2778,124.2778,9579.0
2021-08-27 13:20:00,137.35,137.36,137.29,137.3,8728.0,124.2959,124.3049,124.2416,124.2506,8728.0
2021-08-27 13:30:00,137.3,137.31,137.11,137.16,11680.0,124.2506,124.2597,124.0787,124.1239,11680.0
2021-08-27 13:40:00,137.17,137.29,137.12,137.22,20815.0,124.133,124.2416,124.0877,124.1782,20815.0
2021-08-27 13:50:00,137.21,137.31,137.12,137.3,6495.0,124.1692,124.2597,124.0877,124.2506,6495.0
2021-08-27 14:00:00,137.3,137.3,137.15,137.23,11012.0,124.2506,124.2506,124.1149,124.1873,11012.0
2021-08-27 14:10:00,137.25,137.34,137.24,137.33,9251.0,124.2054,124.2868,124.1963,124.2778,9251.0
2021-08-27 14:20:00,137.34,137.38,137.25,137.28,8483.0,124.2868,124.323,124.2054,124.2325,8483.0
2021-08-27 14:30:00,137.28,137.38,137.27,137.31,9157.0,124.2325,124.323,124.2235,124.2597,9157.0
2021-08-27 14:40:00,137.31,137.33,137.22,137.3,11008.0,124.2597,124.2778,124.1782,124.2506,11008.0
2021-08-27 14:50:00,137.31,137.34,137.22,137.25,10774.0,124.2597,124.2868,124.1782,124.2054,10774.0
2021-08-27 15:00:00,137.25,137.38,137.24,137.32,13098.0,124.2054,124.323,124.1963,124.2687,13098.0
2021-08-27 15:10:00,137.35,137.54,137.35,137.54,16048.0,124.2959,124.4678,124.2959,124.4678,16048.0
2021-08-27 15:20:00,137.52,137.56,137.36,137.36,12328.0,124.4497,124.4859,124.3049,124.3049,12328.0
2021-08-27 15:30:00,137.34,137.45,137.24,137.45,15705.0,124.2868,124.3864,124.1963,124.3864,15705.0
2021-08-27 15:40:00,137.43,137.54,137.3,137.43,30801.0,124.3683,124.4678,124.2506,124.3683,30801.0
2021-08-27 15:50:00,137.44,137.58,137.34,137.56,63153.0,124.3773,124.504,124.2868,124.4859,63153.0
2021-08-30 09:30:00,136.57,136.94,135.69,135.78,30827.0,124.3342,124.6711,123.533,123.615,30827.0
2021-08-30 09:40:00,135.75,135.75,135.35,135.57,13915.0,123.5877,123.5877,123.2235,123.4238,13915.0
2021-08-30 09:50:00,135.57,135.72,135.48,135.49,11931.0,123.4238,123.5604,123.3419,123.351,11931.0
2021-08-30 10:00:00,135.44,135.47,134.71,134.87,22506.0,123.3054,123.3328,122.6408,122.7865,22506.0
2021-08-30 10:10:00,134.88,135.3,134.76,135.27,17118.0,122.7956,123.178,122.6864,123.1507,17118.0
2021-08-30 10:20:00,135.2,135.57,135.14,135.52,9813.0,123.0869,123.4238,123.0323,123.3783,9813.0
2021-08-30 10:30:00,135.52,135.52,135.3,135.44,10799.0,123.3783,123.3783,123.178,123.3054,10799.0
2021-08-30 10:40:00,135.48,135.71,135.47,135.59,13878.0,123.3419,123.5513,123.3328,123.442,13878.0
2021-08-30 10:50:00,135.6,135.73,135.34,135.42,29076.0,123.4511,123.5695,123.2144,123.2872,29076.0
2021-08-30 11:00:00,135.42,135.9,135.34,135.9,12910.0,123.2872,123.7242,123.2144,123.7242,12910.0
2021-08-30 11:10:00,135.89,135.99,135.82,135.99,7512.0,123.7151,123.8062,123.6514,123.8062,7512.0
2021-08-30 11:20:00,136.01,136.01,135.82,135.89,11534.0,123.8244,123.8244,123.6514,123.7151,11534.0
2021-08-30 11:30:00,135.91,136.04,135.8,135.84,7614.0,123.7333,123.8517,123.6332,123.6696,7614.0
2021-08-30 11:40:00,135.81,135.94,135.54,135.63,14511.0,123.6423,123.7606,123.3965,123.4784,14511.0
2021-08-30 11:50:00,135.71,135.94,135.71,135.87,9202.0,123.5513,123.7606,123.5513,123.6969,9202.0
2021-08-30 12:00:00,135.89,136.08,135.87,136.06,5607.0,123.7151,123.8881,123.6969,123.8699,5607.0
2021-08-30 12:10:00,136.06,136.11,135.99,136.0,6827.0,123.8699,123.9154,123.8062,123.8153,6827.0
2021-08-30 12:20:00,136.01,136.02,135.92,135.97,6247.0,123.8244,123.8335,123.7424,123.788,6247.0
2021-08-30 12:30:00,135.99,136.05,135.87,135.9,9037.0,123.8062,123.8608,123.6969,123.7242,9037.0
2021-08-30 12:40:00,135.91,136.06,135.88,136.0,4788.0,123.7333,123.8699,123.706,123.8153,4788.0
2021-08-30 12:50:00,136.0,136.0,135.83,135.94,7644.0,123.8153,123.8153,123.6605,123.7606,7644.0
2021-08-30 13:00:00,135.94,135.95,135.74,135.81,9520.0,123.7606,123.7698,123.5786,123.6423,9520.0
2021-08-30 13:10:00,135.84,135.91,135.77,135.8,7835.0,123.6696,123.7333,123.6059,123.6332,7835.0
2021-08-30 13:20:00,135.82,135.89,135.82,135.89,9604.0,123.6514,123.7151,123.6514,123.7151,9604.0
2021-08-30 13:30:00,135.89,135.9,135.82,135.89,13262.0,123.7151,123.7242,123.6514,123.7151,13262.0
2021-08-30 13:40:00,135.9,135.93,135.8,135.85,8926.0,123.7242,123.7515,123.6332,123.6787,8926.0
2021-08-30 13:50:00,135.86,135.92,135.64,135.71,15306.0,123.6878,123.7424,123.4875,123.5513,15306.0
2021-08-30 14:00:00,135.68,135.83,135.63,135.76,11610.0,123.5239,123.6605,123.4784,123.5968,11610.0
2021-08-30 14:10:00,135.72,135.77,135.44,135.44,18343.0,123.5604,123.6059,123.3054,123.3054,18343.0
2021-08-30 14:20:00,135.41,135.43,135.34,135.42,17904.0,123.2781,123.2963,123.2144,123.2872,17904.0
2021-08-30 14:30:00,135.43,135.43,135.29,135.38,17800.0,123.2963,123.2963,123.1689,123.2508,17800.0
2021-08-30 14:40:00,135.37,135.41,135.29,135.31,21724.0,123.2417,123.2781,123.1689,123.1871,21724.0
2021-08-30 14:50:00,135.31,135.4,135.24,135.35,22168.0,123.1871,123.269,123.1234,123.2235,22168.0
2021-08-30 15:00:00,135.34,135.42,135.29,135.39,20028.0,123.2144,123.2872,123.1689,123.2599,20028.0
2021-08-30 15:10:00,135.39,135.41,134.95,135.0,18423.0,123.2599,123.2781,122.8593,122.9049,18423.0
2021-08-30 15:20:00,134.98,135.3,134.97,135.18,23083.0,122.8867,123.178,122.8776,123.0687,23083.0
2021-08-30 15:30:00,135.17,135.29,135.0,135.09,34992.0,123.0596,123.1689,122.9049,122.9868,34992.0
2021-08-30 15:40:00,135.07,135.13,134.75,134.76,38960.0,122.9686,123.0232,122.6773,122.6864,38960.0
2021-08-30 15:50:00,134.78,134.84,134.48,134.51,96792.0,122.7046,122.7592,122.4315,122.4588,96792.0
2021-08-31 09:30:00,134.19,134.58,133.62,133.62,53988.0,122.1674,122.5225,121.6485,121.6485,53988.0
2021-08-31 09:40:00,133.77,133.86,133.44,133.76,24197.0,121.7851,121.867,121.4846,121.776,24197.0
2021-08-31 09:50:00,133.71,133.95,133.42,133.68,39888.0,121.7304,121.9489,121.4664,121.7031,39888.0
2021-08-31 10:00:00,133.73,134.57,133.72,134.57,24012.0,121.7487,122.5134,121.7395,122.5134,24012.0
2021-08-31 10:10:00,134.62,135.05,134.47,134.82,28643.0,122.5589,122.9504,122.4224,122.741,28643.0
2021-08-31 10:20:00,134.76,135.03,134.74,134.94,17828.0,122.6864,122.9322,122.6682,122.8502,17828.0
2021-08-31 10:30:00,134.94,135.1,134.85,135.0,22621.0,122.8502,122.9959,122.7683,122.9049,22621.0
2021-08-31 10:40:00,135.09,135.57,135.07,135.46,11742.0,122.9868,123.4238,122.9686,123.3237,11742.0
2021-08-31 10:50:00,135.55,135.71,135.5,135.51,10499.0,123.4056,123.5513,123.3601,123.3692,10499.0
2021-08-31 11:00:00,135.5,135.71,135.5,135.69,11885.0,123.3601,123.5513,123.3601,123.533,11885.0
2021-08-31 11:10:00,135.67,135.86,135.57,135.81,21237.0,123.5148,123.6878,123.4238,123.6423,21237.0
2021-08-31 11:20:00,135.81,135.87,135.56,135.65,14001.0,123.6423,123.6969,123.4147,123.4966,14001.0
2021-08-31 11:30:00,135.67,135.86,135.65,135.7,10620.0,123.5148,123.6878,123.4966,123.5422,10620.0
2021-08-31 11:40:00,135.74,135.81,135.72,135.73,8700.0,123.5786,123.6423,123.5604,123.5695,8700.0
2021-08-31 11:50:00,135.71,135.72,135.59,135.67,7139.0,123.5513,123.5604,123.442,123.5148,7139.0
2021-08-31 12:00:00,135.65,135.87,135.63,135.86,9597.0,123.4966,123.6969,123.4784,123.6878,9597.0
2021-08-31 12:10:00,135.82,135.82,135.75,135.77,7151.0,123.6514,123.6514,123.5877,123.6059,7151.0
2021-08-31 12:20:00,135.79,135.81,135.7,135.71,6540.0,123.6241,123.6423,123.5422,123.5513,6540.0
2021-08-31 12:30:00,135.68,135.74,135.63,135.64,6997.0,123.5239,123.5786,123.4784,123.4875,6997.0
2021-08-31 12:40:00,135.65,135.74,135.59,135.61,8980.0,123.4966,123.5786,123.442,123.4602,8980.0
2021-08-31 12:50:00,135.63,135.64,135.47,135.5,9865.0,123.4784,123.4875,123.3328,123.3601,9865.0
2021-08-31 13:00:00,135.5,135.6,135.44,135.51,7875.0,123.3601,123.4511,123.3054,123.3692,7875.0
2021-08-31 13:10:00,135.52,135.65,135.52,135.57,6666.0,123.3783,123.4966,123.3783,123.4238,6666.0
2021-08-31 13:20:00,135.54,135.55,135.4,135.53,10176.0,123.3965,123.4056,123.269,123.3874,10176.0
2021-08-31 13:30:00,135.51,135.71,135.43,135.66,12287.0,123.3692,123.5513,123.2963,123.5057,12287.0
2021-08-31 13:40:00,135.65,135.65,135.48,135.53,7582.0,123.4966,123.4966,123.3419,123.3874,7582.0
2021-08-31 13:50:00,135.52,135.52,135.4,135.46,5508.0,123.3783,123.3783,123.269,123.3237,5508.0
2021-08-31 14:00:00,135.45,135.51,135.23,135.23,8116.0,123.3146,123.3692,123.1143,123.1143,8116.0
2021-08-31 14:10:00,135.26,135.37,135.24,135.37,6590.0,123.1416,123.2417,123.1234,123.2417,6590.0
2021-08-31 14:20:00,135.37,135.47,135.36,135.37,9101.0,123.2417,123.3328,123.2326,123.2417,9101.0
2021-08-31 14:30:00,135.39,135.54,135.38,135.38,7968.0,123.2599,123.3965,123.2508,123.2508,7968.0
2021-08-31 14:40:00,135.43,135.45,135.12,135.13,13488.0,123.2963,123.3146,123.0141,123.0232,13488.0
2021-08-31 14:50:00,135.21,135.24,135.13,135.21,8369.0,123.0961,123.1234,123.0232,123.0961,8369.0
2021-08-31 15:00:00,135.23,135.28,135.07,135.09,9447.0,123.1143,123.1598,122.9686,122.9868,9447.0
2021-08-31 15:10:00,135.08,135.11,134.97,135.04,10113.0,122.9777,123.005,122.8776,122.9413,10113.0
2021-08-31 15:20:00,135.02,135.19,134.99,135.19,11416.0,122.9231,123.0778,122.8958,123.0778,11416.0
2021-08-31 15:30:00,135.21,135.5,135.2,135.44,20596.0,123.0961,123.3601,123.0869,123.3054,20596.0
2021-08-31 15:40:00,135.44,135.47,135.18,135.18,27122.0,123.3054,123.3328,123.0687,123.0687,27122.0
2021-08-31 15:50:00,135.15,135.41,135.12,135.31,91008.0,123.0414,123.2781,123.0141,123.1871,91008.0
2021-09-01 09:30:00,135.36,135.52,134.69,134.91,45540.0,123.2326,123.3783,122.6226,122.8229,45540.0
2021-09-01 09:40:00,134.86,134.86,134.04,134.07,23495.0,122.7774,122.7774,122.0309,122.0582,23495.0
2021-09-01 09:50:00,134.08,134.18,133.8,133.86,27554.0,122.0673,122.1583,121.8124,121.867,27554.0
2021-09-01 10:00:00,133.86,134.36,133.75,134.23,32826.0,121.867,122.3222,121.7669,122.2039,32826.0
2021-09-01 10:10:00,134.21,134.42,133.95,134.28,23333.0,122.1856,122.3768,121.9489,122.2494,23333.0
2021-09-01 10:20:00,134.29,134.31,134.12,134.18,25884.0,122.2585,122.2767,122.1037,122.1583,25884.0
2021-09-01 10:30:00,134.26,134.59,134.12,134.31,43893.0,122.2312,122.5316,122.1037,122.2767,43893.0
2021-09-01 10:40:00,134.34,134.54,134.18,134.5,19535.0,122.304,122.4861,122.1583,122.4497,19535.0
2021-09-01 10:50:00,134.52,134.67,134.37,134.56,13216.0,122.4679,122.6044,122.3313,122.5043,13216.0
2021-09-01 11:00:00,134.57,134.58,134.34,134.45,14162.0,122.5134,122.5225,122.304,122.4041,14162.0
2021-09-01 11:10:00,134.43,134.43,134.15,134.15,12414.0,122.3859,122.3859,122.131,122.131,12414.0
2021-09-01 11:20:00,134.13,134.14,133.85,134.01,18060.0,122.1128,122.1219,121.8579,122.0036,18060.0
2021-09-01 11:30:00,134.0,134.23,133.98,134.2,12354.0,121.9945,122.2039,121.9763,122.1765,12354.0
2021-09-01 11:40:00,134.18,134.32,134.15,134.29,10029.0,122.1583,122.2858,122.131,122.2585,10029.0
2021-09-01 11:50:00,134.3,134.51,134.29,134.4,15570.0,122.2676,122.4588,122.2585,122.3586,15570.0
2021-09-01 12:00:00,134.41,134.48,134.28,134.4,14489.0,122.3677,122.4315,122.2494,122.3586,14489.0
2021-09-01 12:10:00,134.4,134.47,134.39,134.44,14540.0,122.3586,122.4224,122.3495,122.395,14540.0
2021-09-01 12:20:00,134.44,134.48,134.36,134.45,11994.0,122.395,122.4315,122.3222,122.4041,11994.0
2021-09-01 12:30:00,134.46,134.64,134.42,134.62,13343.0,122.4132,122.5771,122.3768,122.5589,13343.0
2021-09-01 12:40:00,134.62,134.7,134.57,134.68,9882.0,122.5589,122.6317,122.5134,122.6135,9882.0
2021-09-01 12:50:00,134.69,134.91,134.64,134.89,11529.0,122.6226,122.8229,122.5771,122.8047,11529.0
2021-09-01 13:00:00,134.91,134.91,134.78,134.86,12989.0,122.8229,122.8229,122.7046,122.7774,12989.0
2021-09-01 13:10:00,134.85,134.88,134.62,134.62,10769.0,122.7683,122.7956,122.5589,122.5589,10769.0
2021-09-01 13:20:00,134.66,134.69,134.61,134.64,11133.0,122.5953,122.6226,122.5498,122.5771,11133.0
2021-09-01 13:30:00,134.66,134.68,134.53,134.67,11577.0,122.5953,122.6135,122.477,122.6044,11577.0
2021-09-01 13:40:00,134.66,134.72,134.62,134.68,11044.0,122.5953,122.65,122.5589,122.6135,11044.0
2021-09-01 13:50:00,134.7,134.91,134.68,134.87,11723.0,122.6317,122.8229,122.6135,122.7865,11723.0
2021-09-01 14:00:00,134.89,134.94,134.85,134.93,11563.0,122.8047,122.8502,122.7683,122.8411,11563.0
2021-09-01 14:10:00,134.92,135.02,134.86,134.99,15269.0,122.832,122.9231,122.7774,122.8958,15269.0
2021-09-01 14:20:00,134.97,135.0,134.87,134.95,12362.0,122.8776,122.9049,122.7865,122.8593,12362.0
2021-09-01 14:30:00,134.94,134.99,134.85,134.95,16637.0,122.8502,122.8958,122.7683,122.8593,16637.0
2021-09-01 14:40:00,134.92,134.92,134.71,134.92,16385.0,122.832,122.832,122.6408,122.832,16385.0
2021-09-01 14:50:00,134.92,135.0,134.82,134.85,12543.0,122.832,122.9049,122.741,122.7683,12543.0
2021-09-01 15:00:00,134.86,134.87,134.63,134.65,10304.0,122.7774,122.7865,122.568,122.5862,10304.0
2021-09-01 15:10:00,134.65,134.73,134.53,134.55,14416.0,122.5862,122.6591,122.477,122.4952,14416.0
2021-09-01 15:20:00,134.54,134.61,134.49,134.56,21720.0,122.4861,122.5498,122.4406,122.5043,21720.0
2021-09-01 15:30:00,134.55,134.58,134.2,134.2,33371.0,122.4952,122.5225,122.1765,122.1765,33371.0
2021-09-01 15:40:00,134.2,134.38,134.11,134.26,43430.0,122.1765,122.3404,122.0946,122.2312,43430.0
2021-09-01 15:50:00,134.26,134.56,134.2,134.33,217749.0,122.2312,122.5043,122.1765,122.2949,217749.0
2021-09-02 09:30:00,134.56,135.46,134.54,135.08,40104.0,122.5043,123.3237,122.4861,122.9777,40104.0
2021-09-02 09:40:00,135.14,135.18,134.64,134.68,17016.0,123.0323,123.0687,122.5771,122.6135,17016.0
2021-09-02 09:50:00,134.7,134.96,134.66,134.7,10551.0,122.6317,122.8685,122.5953,122.6317,10551.0
2021-09-02 10:00:00,134.72,134.83,134.54,134.76,21338.0,122.65,122.7501,122.4861,122.6864,21338.0
2021-09-02 10:10:00,134.71,134.8,134.55,134.72,10041.0,122.6408,122.7228,122.4952,122.65,10041.0
2021-09-02 10:20:00,134.71,135.0,134.65,134.83,48097.0,122.6408,122.9049,122.5862,122.7501,48097.0
2021-09-02 10:30:00,134.86,134.87,134.25,134.34,19797.0,122.7774,122.7865,122.2221,122.304,19797.0
2021-09-02 10:40:00,134.32,134.62,134.32,134.56,15675.0,122.2858,122.5589,122.2858,122.5043,15675.0
2021-09-02 10:50:00,134.53,134.69,134.45,134.45,16453.0,122.477,122.6226,122.4041,122.4041,16453.0
2021-09-02 11:00:00,134.43,134.49,133.98,134.02,21177.0,122.3859,122.4406,121.9763,122.0127,21177.0
2021-09-02 11:10:00,133.99,134.14,133.75,133.83,14536.0,121.9854,122.1219,121.7669,121.8397,14536.0
2021-09-02 11:20:00,133.82,134.02,133.69,134.02,19526.0,121.8306,122.0127,121.7122,122.0127,19526.0
2021-09-02 11:30:00,134.02,134.02,133.87,133.98,18432.0,122.0127,122.0127,121.8761,121.9763,18432.0
2021-09-02 11:40:00,134.01,134.08,133.89,134.06,17151.0,122.0036,122.0673,121.8943,122.0491,17151.0
2021-09-02 11:50:00,134.03,134.08,133.89,133.92,12539.0,122.0218,122.0673,121.8943,121.9216,12539.0
2021-09-02 12:00:00,133.94,134.05,133.89,134.0,26132.0,121.9398,122.04,121.8943,121.9945,26132.0
2021-09-02 12:10:00,134.01,134.1,134.01,134.04,13260.0,122.0036,122.0855,122.0036,122.0309,13260.0
2021-09-02 12:20:00,134.03,134.06,133.86,134.06,11756.0,122.0218,122.0491,121.867,122.0491,11756.0
2021-09-02 12:30:00,134.05,134.06,133.86,133.93,10360.0,122.04,122.0491,121.867,121.9307,10360.0
2021-09-02 12:40:00,133.95,134.01,133.87,133.96,12007.0,121.9489,122.0036,121.8761,121.958,12007.0
2021-09-02 12:50:00,134.01,134.12,134.0,134.02,6167.0,122.0036,122.1037,121.9945,122.0127,6167.0
2021-09-02 13:00:00,134.07,134.07,133.9,133.94,18026.0,122.0582,122.0582,121.9034,121.9398,18026.0
2021-09-02 13:10:00,133.98,134.01,133.86,133.87,17793.0,121.9763,122.0036,121.867,121.8761,17793.0
2021-09-02 13:20:00,133.87,133.96,133.83,133.94,22693.0,121.8761,121.958,121.8397,121.9398,22693.0
2021-09-02 13:30:00,133.94,134.01,133.74,133.81,37233.0,121.9398,122.0036,121.7578,121.8215,37233.0
2021-09-02 13:40:00,133.84,133.88,133.66,133.77,23156.0,121.8488,121.8852,121.6849,121.7851,23156.0
2021-09-02 13:50:00,133.78,133.9,133.64,133.8,44205.0,121.7942,121.9034,121.6667,121.8124,44205.0
2021-09-02 14:00:00,133.8,133.88,133.73,133.88,17675.0,121.8124,121.8852,121.7487,121.8852,17675.0
2021-09-02 14:10:00,133.89,133.89,133.73,133.82,11333.0,121.8943,121.8943,121.7487,121.8306,11333.0
2021-09-02 14:20:00,133.84,133.91,133.79,133.84,12096.0,121.8488,121.9125,121.8033,121.8488,12096.0
2021-09-02 14:30:00,133.84,133.87,133.64,133.7,8994.0,121.8488,121.8761,121.6667,121.7213,8994.0
2021-09-02 14:40:00,133.7,133.79,133.69,133.71,12736.0,121.7213,121.8033,121.7122,121.7304,12736.0
2021-09-02 14:50:00,133.72,133.8,133.71,133.77,13911.0,121.7395,121.8124,121.7304,121.7851,13911.0
2021-09-02 15:00:00,133.78,133.89,133.76,133.85,9622.0,121.7942,121.8943,121.776,121.8579,9622.0
2021-09-02 15:10:00,133.85,133.92,133.76,133.87,12626.0,121.8579,121.9216,121.776,121.8761,12626.0
2021-09-02 15:20:00,133.87,133.87,133.74,133.85,18625.0,121.8761,121.8761,121.7578,121.8579,18625.0
2021-09-02 15:30:00,133.85,133.92,133.76,133.92,25181.0,121.8579,121.9216,121.776,121.9216,25181.0
2021-09-02 15:40:00,133.89,134.02,133.81,133.83,29967.0,121.8943,122.0127,121.8215,121.8397,29967.0
2021-09-02 15:50:00,133.84,134.02,133.84,133.99,93934.0,121.8488,122.0127,121.8488,121.9854,93934.0
2021-09-03 09:30:00,133.97,134.33,133.86,134.15,51649.0,121.9671,122.2949,121.867,122.131,51649.0
2021-09-03 09:40:00,134.06,134.17,133.81,133.92,24202.0,122.0491,122.1492,121.8215,121.9216,24202.0
2021-09-03 09:50:00,133.9,133.9,133.26,133.34,23137.0,121.9034,121.9034,121.3208,121.3936,23137.0
2021-09-03 10:00:00,133.3,133.54,133.03,133.42,36672.0,121.3572,121.5757,121.1114,121.4664,36672.0
2021-09-03 10:10:00,133.47,133.83,133.35,133.69,19618.0,121.5119,121.8397,121.4027,121.7122,19618.0
2021-09-03 10:20:00,133.72,133.77,133.52,133.62,19557.0,121.7395,121.7851,121.5575,121.6485,19557.0
2021-09-03 10:30:00,133.64,133.83,133.44,133.68,26137.0,121.6667,121.8397,121.4846,121.7031,26137.0
2021-09-03 10:40:00,133.64,133.81,133.57,133.81,17836.0,121.6667,121.8215,121.603,121.8215,17836.0
2021-09-03 10:50:00,133.82,133.94,133.77,133.94,19141.0,121.8306,121.9398,121.7851,121.9398,19141.0
2021-09-03 11:00:00,134.01,134.31,134.0,134.28,19643.0,122.0036,122.2767,121.9945,122.2494,19643.0
2021-09-03 11:10:00,134.28,134.31,134.1,134.14,22696.0,122.2494,122.2767,122.0855,122.1219,22696.0
2021-09-03 11:20:00,134.12,134.26,133.95,134.17,18176.0,122.1037,122.2312,121.9489,122.1492,18176.0
2021-09-03 11:30:00,134.17,134.26,133.99,134.02,23783.0,122.1492,122.2312,121.9854,122.0127,23783.0
2021-09-03 11:40:00,134.0,134.16,133.9,134.14,12313.0,121.9945,122.1401,121.9034,122.1219,12313.0
2021-09-03 11:50:00,134.13,134.14,134.01,134.09,11603.0,122.1128,122.1219,122.0036,122.0764,11603.0
2021-09-03 12:00:00,134.07,134.07,133.92,134.03,8064.0,122.0582,122.0582,121.9216,122.0218,8064.0
2021-09-03 12:10:00,134.01,134.05,133.85,133.85,11803.0,122.0036,122.04,121.8579,121.8579,11803.0
2021-09-03 12:20:00,133.86,134.02,133.82,134.0,11878.0,121.867,122.0127,121.8306,121.9945,11878.0
2021-09-03 12:30:00,134.03,134.04,133.86,133.89,15578.0,122.0218,122.0309,121.867,121.8943,15578.0
2021-09-03 12:40:00,133.92,133.96,133.85,133.89,13132.0,121.9216,121.958,121.8579,121.8943,13132.0
2021-09-03 12:50:00,133.89,133.94,133.84,133.92,9931.0,121.8943,121.9398,121.8488,121.9216,9931.0
2021-09-03 13:00:00,133.94,134.15,133.92,134.14,13305.0,121.9398,122.131,121.9216,122.1219,13305.0
2021-09-03 13:10:00,134.14,134.26,134.14,134.2,17956.0,122.1219,122.2312,122.1219,122.1765,17956.0
2021-09-03 13:20:00,134.2,134.25,134.16,134.17,16079.0,122.1765,122.2221,122.1401,122.1492,16079.0
2021-09-03 13:30:00,134.17,134.24,134.15,134.24,13899.0,122.1492,122.213,122.131,122.213,13899.0
2021-09-03 13:40:00,134.25,134.32,134.25,134.28,7686.0,122.2221,122.2858,122.2221,122.2494,7686.0
2021-09-03 13:50:00,134.29,134.32,134.14,134.14,9932.0,122.2585,122.2858,122.1219,122.1219,9932.0
2021-09-03 14:00:00,134.11,134.3,134.11,134.27,18829.0,122.0946,122.2676,122.0946,122.2403,18829.0
2021-09-03 14:10:00,134.27,134.28,134.24,134.25,12773.0,122.2403,122.2494,122.213,122.2221,12773.0
2021-09-03 14:20:00,134.24,134.24,134.12,134.15,13122.0,122.213,122.213,122.1037,122.131,13122.0
2021-09-03 14:30:00,134.16,134.17,134.08,134.1,16754.0,122.1401,122.1492,122.0673,122.0855,16754.0
2021-09-03 14:40:00,134.11,134.15,133.97,134.01,24797.0,122.0946,122.131,121.9671,122.0036,24797.0
2021-09-03 14:50:00,134.01,134.13,133.99,134.03,31852.0,122.0036,122.1128,121.9854,122.0218,31852.0
2021-09-03 15:00:00,134.03,134.14,134.02,134.07,18736.0,122.0218,122.1219,122.0127,122.0582,18736.0
2021-09-03 15:10:00,134.06,134.1,133.99,134.06,24693.0,122.0491,122.0855,121.9854,122.0491,24693.0
2021-09-03 15:20:00,134.05,134.23,134.02,134.13,24397.0,122.04,122.2039,122.0127,122.1128,24397.0
2021-09-03 15:30:00,134.13,134.24,134.06,134.23,32196.0,122.1128,122.213,122.0491,122.2039,32196.0
2021-09-03 15:40:00,134.21,134.28,134.15,134.2,44369.0,122.1856,122.2494,122.131,122.1765,44369.0
2021-09-03 15:50:00,134.22,134.22,133.88,133.97,112383.0,122.1948,122.1948,121.8852,121.9671,112383.0
2021-09-07 09:30:00,133.76,133.77,132.78,132.78,43105.0,121.776,121.7851,120.8838,120.8838,43105.0
2021-09-07 09:40:00,132.75,133.17,132.65,132.99,20168.0,120.8565,121.2388,120.7654,121.075,20168.0
2021-09-07 09:50:00,132.94,133.72,132.94,133.62,14320.0,121.0294,121.7395,121.0294,121.6485,14320.0
2021-09-07 10:00:00,133.55,133.91,133.55,133.63,15689.0,121.5848,121.9125,121.5848,121.6576,15689.0
2021-09-07 10:10:00,133.54,133.77,133.39,133.67,15442.0,121.5757,121.7851,121.4391,121.694,15442.0
2021-09-07 10:20:00,133.63,133.73,133.44,133.48,13481.0,121.6576,121.7487,121.4846,121.521,13481.0
2021-09-07 10:30:00,133.49,133.51,133.09,133.13,12950.0,121.5302,121.5484,121.166,121.2024,12950.0
2021-09-07 10:40:00,133.12,133.23,133.02,133.06,14532.0,121.1933,121.2934,121.1023,121.1387,14532.0
2021-09-07 10:50:00,133.04,133.07,132.93,132.97,14210.0,121.1205,121.1478,121.0203,121.0567,14210.0
2021-09-07 11:00:00,133.01,133.01,132.76,132.88,14899.0,121.0932,121.0932,120.8656,120.9748,14899.0
2021-09-07 11:10:00,132.91,132.91,132.68,132.85,20038.0,121.0021,121.0021,120.7927,120.9475,20038.0
2021-09-07 11:20:00,132.86,132.86,132.56,132.76,22166.0,120.9566,120.9566,120.6835,120.8656,22166.0
2021-09-07 11:30:00,132.78,132.93,132.76,132.78,11729.0,120.8838,121.0203,120.8656,120.8838,11729.0
2021-09-07 11:40:00,132.76,132.77,132.6,132.66,14677.0,120.8656,120.8747,120.7199,120.7745,14677.0
2021-09-07 11:50:00,132.67,132.67,132.4,132.4,10132.0,120.7836,120.7836,120.5378,120.5378,10132.0
2021-09-07 12:00:00,132.39,132.64,132.39,132.6,9343.0,120.5287,120.7563,120.5287,120.7199,9343.0
2021-09-07 12:10:00,132.59,132.65,132.41,132.42,13285.0,120.7108,120.7654,120.5469,120.556,13285.0
2021-09-07 12:20:00,132.43,132.47,132.32,132.39,10032.0,120.5651,120.6015,120.465,120.5287,10032.0
2021-09-07 12:30:00,132.45,132.54,132.4,132.4,7802.0,120.5833,120.6653,120.5378,120.5378,7802.0
2021-09-07 12:40:00,132.4,132.74,132.4,132.72,11595.0,120.5378,120.8473,120.5378,120.8291,11595.0
2021-09-07 12:50:00,132.72,132.79,132.71,132.76,7331.0,120.8291,120.8929,120.82,120.8656,7331.0
2021-09-07 13:00:00,132.75,132.83,132.73,132.79,7730.0,120.8565,120.9293,120.8382,120.8929,7730.0
2021-09-07 13:10:00,132.81,132.9,132.78,132.81,12636.0,120.9111,120.993,120.8838,120.9111,12636.0
2021-09-07 13:20:00,132.85,132.85,132.58,132.62,34163.0,120.9475,120.9475,120.7017,120.7381,34163.0
2021-09-07 13:30:00,132.64,132.69,132.46,132.61,27667.0,120.7563,120.8018,120.5924,120.729,27667.0
2021-09-07 13:40:00,132.61,132.68,132.56,132.64,11594.0,120.729,120.7927,120.6835,120.7563,11594.0
2021-09-07 13:50:00,132.65,132.71,132.6,132.69,9451.0,120.7654,120.82,120.7199,120.8018,9451.0
2021-09-07 14:00:00,132.68,132.72,132.62,132.64,9538.0,120.7927,120.8291,120.7381,120.7563,9538.0
2021-09-07 14:10:00,132.66,132.68,132.46,132.46,10910.0,120.7745,120.7927,120.5924,120.5924,10910.0
2021-09-07 14:20:00,132.46,132.58,132.46,132.54,16516.0,120.5924,120.7017,120.5924,120.6653,16516.0
2021-09-07 14:30:00,132.57,132.63,132.48,132.58,11617.0,120.6926,120.7472,120.6106,120.7017,11617.0
2021-09-07 14:40:00,132.59,132.59,132.45,132.46,9348.0,120.7108,120.7108,120.5833,120.5924,9348.0
2021-09-07 14:50:00,132.47,132.47,132.38,132.38,13461.0,120.6015,120.6015,120.5196,120.5196,13461.0
2021-09-07 15:00:00,132.38,132.46,132.38,132.39,13384.0,120.5196,120.5924,120.5196,120.5287,13384.0
2021-09-07 15:10:00,132.39,132.42,132.04,132.17,15871.0,120.5287,120.556,120.2101,120.3284,15871.0
2021-09-07 15:20:00,132.15,132.17,131.96,131.98,19297.0,120.3102,120.3284,120.1372,120.1554,19297.0
2021-09-07 15:30:00,131.98,132.02,131.66,131.68,30941.0,120.1554,120.1919,119.8641,119.8823,30941.0
2021-09-07 15:40:00,131.68,131.72,131.48,131.55,34555.0,119.8823,119.9187,119.7002,119.764,34555.0
2021-09-07 15:50:00,131.56,131.65,131.4,131.47,107240.0,119.7731,119.855,119.6274,119.6911,107240.0
2021-09-08 09:30:00,131.46,132.28,131.21,132.14,34900.0,119.682,120.4286,119.4544,120.3011,34900.0
2021-09-08 09:40:00,132.27,132.47,132.11,132.18,21262.0,120.4195,120.6015,120.2738,120.3375,21262.0
2021-09-08 09:50:00,132.17,132.51,132.0,132.39,16146.0,120.3284,120.638,120.1736,120.5287,16146.0
2021-09-08 10:00:00,132.4,132.71,132.4,132.66,16487.0,120.5378,120.82,120.5378,120.7745,16487.0
2021-09-08 10:10:00,132.66,132.66,132.29,132.45,14989.0,120.7745,120.7745,120.4377,120.5833,14989.0
2021-09-08 10:20:00,132.48,132.55,132.36,132.51,20462.0,120.6106,120.6744,120.5014,120.638,20462.0
2021-09-08 10:30:00,132.54,132.68,132.33,132.39,25121.0,120.6653,120.7927,120.4741,120.5287,25121.0
2021-09-08 10:40:00,132.37,132.51,132.09,132.5,15194.0,120.5105,120.638,120.2556,120.6289,15194.0
2021-09-08 10:50:00,132.49,132.82,132.3,132.75,18187.0,120.6197,120.9202,120.4468,120.8565,18187.0
2021-09-08 11:00:00,132.73,133.03,132.72,132.82,24991.0,120.8382,121.1114,120.8291,120.9202,24991.0
2021-09-08 11:10:00,132.83,133.19,132.79,133.12,17705.0,120.9293,121.257,120.8929,121.1933,17705.0
2021-09-08 11:20:00,133.11,133.22,132.86,132.86,13858.0,121.1842,121.2843,120.9566,120.9566,13858.0
2021-09-08 11:30:00,132.86,132.91,132.68,132.8,11782.0,120.9566,121.0021,120.7927,120.902,11782.0
2021-09-08 11:40:00,132.79,132.93,132.77,132.85,8346.0,120.8929,121.0203,120.8747,120.9475,8346.0
2021-09-08 11:50:00,132.83,133.0,132.81,132.88,13313.0,120.9293,121.0841,120.9111,120.9748,13313.0
2021-09-08 12:00:00,132.9,133.16,132.87,133.15,10964.0,120.993,121.2297,120.9657,121.2206,10964.0
2021-09-08 12:10:00,133.16,133.22,133.12,133.21,10668.0,121.2297,121.2843,121.1933,121.2752,10668.0
2021-09-08 12:20:00,133.2,133.2,133.04,133.13,8152.0,121.2661,121.2661,121.1205,121.2024,8152.0
2021-09-08 12:30:00,133.1,133.16,133.07,133.1,7755.0,121.1751,121.2297,121.1478,121.1751,7755.0
2021-09-08 12:40:00,133.12,133.14,133.06,133.09,7852.0,121.1933,121.2115,121.1387,121.166,7852.0
2021-09-08 12:50:00,133.09,133.13,133.04,133.08,10523.0,121.166,121.2024,121.1205,121.1569,10523.0
2021-09-08 13:00:00,133.11,133.11,132.83,132.87,7902.0,121.1842,121.1842,120.9293,120.9657,7902.0
2021-09-08 13:10:00,132.83,132.92,132.81,132.92,6761.0,120.9293,121.0112,120.9111,121.0112,6761.0
2021-09-08 13:20:00,132.91,133.01,132.84,132.98,7712.0,121.0021,121.0932,120.9384,121.0658,7712.0
2021-09-08 13:30:00,132.99,133.01,132.94,132.96,11251.0,121.075,121.0932,121.0294,121.0476,11251.0
2021-09-08 13:40:00,132.98,132.99,132.91,132.92,7791.0,121.0658,121.075,121.0021,121.0112,7791.0
2021-09-08 13:50:00,132.96,132.96,132.85,132.85,5486.0,121.0476,121.0476,120.9475,120.9475,5486.0
2021-09-08 14:00:00,132.84,132.98,132.84,132.91,11929.0,120.9384,121.0658,120.9384,121.0021,11929.0
2021-09-08 14:10:00,132.9,133.02,132.87,132.87,11809.0,120.993,121.1023,120.9657,120.9657,11809.0
2021-09-08 14:20:00,132.88,132.91,132.84,132.86,7317.0,120.9748,121.0021,120.9384,120.9566,7317.0
2021-09-08 14:30:00,132.85,132.92,132.82,132.82,9283.0,120.9475,121.0112,120.9202,120.9202,9283.0
2021-09-08 14:40:00,132.84,132.87,132.79,132.82,7066.0,120.9384,120.9657,120.8929,120.9202,7066.0
2021-09-08 14:50:00,132.84,132.87,132.75,132.82,11644.0,120.9384,120.9657,120.8565,120.9202,11644.0
2021-09-08 15:00:00,132.81,132.81,132.65,132.7,12777.0,120.9111,120.9111,120.7654,120.8109,12777.0
2021-09-08 15:10:00,132.67,132.86,132.64,132.72,15844.0,120.7836,120.9566,120.7563,120.8291,15844.0
2021-09-08 15:20:00,132.72,132.76,132.67,132.73,17880.0,120.8291,120.8656,120.7836,120.8382,17880.0
2021-09-08 15:30:00,132.7,132.84,132.61,132.76,27908.0,120.8109,120.9384,120.729,120.8656,27908.0
2021-09-08 15:40:00,132.76,132.93,132.67,132.77,29923.0,120.8656,121.0203,120.7836,120.8747,29923.0
2021-09-08 15:50:00,132.71,132.91,132.7,132.82,69101.0,120.82,121.0021,120.8109,120.9202,69101.0
2021-09-09 09:30:00,132.68,133.52,132.48,133.25,34645.0,120.7927,121.5575,120.6106,121.3117,34645.0
2021-09-09 09:40:00,133.28,133.69,133.2,133.67,17008.0,121.339,121.7122,121.2661,121.694,17008.0
2021-09-09 09:50:00,133.67,133.88,133.51,133.6,15905.0,121.694,121.8852,121.5484,121.6303,15905.0
2021-09-09 10:00:00,133.69,134.13,133.6,134.13,17627.0,121.7122,122.1128,121.6303,122.1128,17627.0
2021-09-09 10:10:00,134.13,134.31,133.82,133.82,20263.0,122.1128,122.2767,121.8306,121.8306,20263.0
2021-09-09 10:20:00,133.78,133.89,133.54,133.71,30092.0,121.7942,121.8943,121.5757,121.7304,30092.0
2021-09-09 10:30:00,133.69,133.82,133.6,133.73,16493.0,121.7122,121.8306,121.6303,121.7487,16493.0
2021-09-09 10:40:00,133.74,133.82,133.59,133.59,15353.0,121.7578,121.8306,121.6212,121.6212,15353.0
2021-09-09 10:50:00,133.58,133.65,133.42,133.46,16225.0,121.6121,121.6758,121.4664,121.5028,16225.0
2021-09-09 11:00:00,133.43,133.48,133.25,133.33,15029.0,121.4755,121.521,121.3117,121.3845,15029.0
2021-09-09 11:10:00,133.28,133.34,133.03,133.03,14222.0,121.339,121.3936,121.1114,121.1114,14222.0
2021-09-09 11:20:00,133.03,133.14,132.87,132.9,19955.0,121.1114,121.2115,120.9657,120.993,19955.0
2021-09-09 11:30:00,132.9,133.08,132.83,132.97,29828.0,120.993,121.1569,120.9293,121.0567,29828.0
2021-09-09 11:40:00,132.97,133.06,132.81,133.06,25719.0,121.0567,121.1387,120.9111,121.1387,25719.0
2021-09-09 11:50:00,133.07,133.09,132.84,133.03,11912.0,121.1478,121.166,120.9384,121.1114,11912.0
2021-09-09 12:00:00,133.06,133.07,132.7,132.83,13474.0,121.1387,121.1478,120.8109,120.9293,13474.0
2021-09-09 12:10:00,132.83,132.87,132.66,132.72,11353.0,120.9293,120.9657,120.7745,120.8291,11353.0
2021-09-09 12:20:00,132.74,132.88,132.69,132.86,10805.0,120.8473,120.9748,120.8018,120.9566,10805.0
2021-09-09 12:30:00,132.82,133.05,132.75,133.01,10179.0,120.9202,121.1296,120.8565,121.0932,10179.0
2021-09-09 12:40:00,133.0,133.08,132.97,132.97,9179.0,121.0841,121.1569,121.0567,121.0567,9179.0
2021-09-09 12:50:00,133.0,133.01,132.92,132.97,8577.0,121.0841,121.0932,121.0112,121.0567,8577.0
2021-09-09 13:00:00,132.96,133.1,132.95,133.03,10183.0,121.0476,121.1751,121.0385,121.1114,10183.0
2021-09-09 13:10:00,133.06,133.08,132.92,132.93,12141.0,121.1387,121.1569,121.0112,121.0203,12141.0
2021-09-09 13:20:00,132.92,132.92,132.59,132.65,16747.0,121.0112,121.0112,120.7108,120.7654,16747.0
2021-09-09 13:30:00,132.67,132.67,132.38,132.45,24289.0,120.7836,120.7836,120.5196,120.5833,24289.0
2021-09-09 13:40:00,132.45,132.72,132.45,132.58,11580.0,120.5833,120.8291,120.5833,120.7017,11580.0
2021-09-09 13:50:00,132.6,132.62,132.51,132.52,6892.0,120.7199,120.7381,120.638,120.6471,6892.0
2021-09-09 14:00:00,132.5,132.54,132.15,132.39,14365.0,120.6289,120.6653,120.3102,120.5287,14365.0
2021-09-09 14:10:00,132.41,132.63,132.41,132.56,10517.0,120.5469,120.7472,120.5469,120.6835,10517.0
2021-09-09 14:20:00,132.57,132.62,132.48,132.48,11755.0,120.6926,120.7381,120.6106,120.6106,11755.0
2021-09-09 14:30:00,132.49,132.57,132.48,132.55,13053.0,120.6197,120.6926,120.6106,120.6744,13053.0
2021-09-09 14:40:00,132.53,132.7,132.46,132.69,11207.0,120.6562,120.8109,120.5924,120.8018,11207.0
2021-09-09 14:50:00,132.69,132.78,132.68,132.71,15888.0,120.8018,120.8838,120.7927,120.82,15888.0
2021-09-09 15:00:00,132.71,132.71,132.57,132.6,10346.0,120.82,120.82,120.6926,120.7199,10346.0
2021-09-09 15:10:00,132.63,132.7,132.57,132.57,10614.0,120.7472,120.8109,120.6926,120.6926,10614.0
2021-09-09 15:20:00,132.6,132.68,132.57,132.58,17129.0,120.7199,120.7927,120.6926,120.7017,17129.0
2021-09-09 15:30:00,132.55,132.64,132.44,132.56,40376.0,120.6744,120.7563,120.5742,120.6835,40376.0
2021-09-09 15:40:00,132.52,132.64,132.31,132.31,53205.0,120.6471,120.7563,120.4559,120.4559,53205.0
2021-09-09 15:50:00,132.31,132.36,132.01,132.09,154904.0,120.4559,120.5014,120.1828,120.2556,154904.0
2021-09-10 09:30:00,132.71,132.97,132.19,132.47,38574.0,120.82,121.0567,120.3466,120.6015,38574.0
2021-09-10 09:40:00,132.44,132.56,131.98,132.0,22566.0,120.5742,120.6835,120.1554,120.1736,22566.0
2021-09-10 09:50:00,131.97,132.0,131.32,131.32,24166.0,120.1463,120.1736,119.5546,119.5546,24166.0
2021-09-10 10:00:00,131.31,131.55,131.16,131.55,26725.0,119.5455,119.764,119.4089,119.764,26725.0
2021-09-10 10:10:00,131.53,131.53,131.23,131.4,30435.0,119.7458,119.7458,119.4726,119.6274,30435.0
2021-09-10 10:20:00,131.44,131.52,131.23,131.34,26750.0,119.6638,119.7367,119.4726,119.5728,26750.0
2021-09-10 10:30:00,131.31,131.33,130.93,131.27,28611.0,119.5455,119.5637,119.1995,119.5091,28611.0
2021-09-10 10:40:00,131.25,131.32,131.08,131.22,16540.0,119.4908,119.5546,119.3361,119.4635,16540.0
2021-09-10 10:50:00,131.21,131.34,131.06,131.21,26129.0,119.4544,119.5728,119.3179,119.4544,26129.0
2021-09-10 11:00:00,131.24,131.5,131.2,131.43,20873.0,119.4817,119.7184,119.4453,119.6547,20873.0
2021-09-10 11:10:00,131.45,131.5,131.28,131.32,15696.0,119.6729,119.7184,119.5182,119.5546,15696.0
2021-09-10 11:20:00,131.32,131.38,131.19,131.26,15981.0,119.5546,119.6092,119.4362,119.4999,15981.0
2021-09-10 11:30:00,131.23,131.47,131.12,131.38,20983.0,119.4726,119.6911,119.3725,119.6092,20983.0
2021-09-10 11:40:00,131.39,131.55,131.35,131.35,17022.0,119.6183,119.764,119.5819,119.5819,17022.0
2021-09-10 11:50:00,131.33,131.62,131.33,131.62,15840.0,119.5637,119.8277,119.5637,119.8277,15840.0
2021-09-10 12:00:00,131.59,131.73,131.52,131.73,10937.0,119.8004,119.9278,119.7367,119.9278,10937.0
2021-09-10 12:10:00,131.72,131.78,131.64,131.73,16916.0,119.9187,119.9734,119.8459,119.9278,16916.0
2021-09-10 12:20:00,131.7,131.91,131.7,131.86,14047.0,119.9005,120.0917,119.9005,120.0462,14047.0
2021-09-10 12:30:00,131.84,131.97,131.71,131.97,13878.0,120.028,120.1463,119.9096,120.1463,13878.0
2021-09-10 12:40:00,131.96,132.07,131.88,132.02,11884.0,120.1372,120.2374,120.0644,120.1919,11884.0
2021-09-10 12:50:00,132.07,132.22,132.05,132.18,8712.0,120.2374,120.3739,120.2192,120.3375,8712.0
2021-09-10 13:00:00,132.19,132.29,132.15,132.19,11440.0,120.3466,120.4377,120.3102,120.3466,11440.0
2021-09-10 13:10:00,132.17,132.25,132.14,132.18,8242.0,120.3284,120.4012,120.3011,120.3375,8242.0
2021-09-10 13:20:00,132.22,132.22,132.08,132.09,5642.0,120.3739,120.3739,120.2465,120.2556,5642.0
2021-09-10 13:30:00,132.11,132.29,132.08,132.28,10777.0,120.2738,120.4377,120.2465,120.4286,10777.0
2021-09-10 13:40:00,132.25,132.29,132.13,132.2,7375.0,120.4012,120.4377,120.292,120.3557,7375.0
2021-09-10 13:50:00,132.18,132.19,132.08,132.08,6762.0,120.3375,120.3466,120.2465,120.2465,6762.0
2021-09-10 14:00:00,132.09,132.11,132.02,132.02,5111.0,120.2556,120.2738,120.1919,120.1919,5111.0
2021-09-10 14:10:00,132.01,132.13,132.0,132.09,8619.0,120.1828,120.292,120.1736,120.2556,8619.0
2021-09-10 14:20:00,132.05,132.21,132.02,132.14,8712.0,120.2192,120.3648,120.1919,120.3011,8712.0
2021-09-10 14:30:00,132.18,132.2,132.14,132.18,6230.0,120.3375,120.3557,120.3011,120.3375,6230.0
2021-09-10 14:40:00,132.18,132.2,132.07,132.08,7981.0,120.3375,120.3557,120.2374,120.2465,7981.0
2021-09-10 14:50:00,132.07,132.17,132.05,132.1,6862.0,120.2374,120.3284,120.2192,120.2647,6862.0
2021-09-10 15:00:00,132.06,132.07,131.94,132.0,8577.0,120.2283,120.2374,120.119,120.1736,8577.0
2021-09-10 15:10:00,131.99,132.2,131.96,132.2,12872.0,120.1645,120.3557,120.1372,120.3557,12872.0
2021-09-10 15:20:00,132.19,132.25,132.08,132.24,14443.0,120.3466,120.4012,120.2465,120.3921,14443.0
2021-09-10 15:30:00,132.25,132.27,131.98,131.99,24478.0,120.4012,120.4195,120.1554,120.1645,24478.0
2021-09-10 15:40:00,131.98,131.98,131.77,131.82,27756.0,120.1554,120.1554,119.9643,120.0098,27756.0
2021-09-10 15:50:00,131.77,131.81,131.52,131.55,91051.0,119.9643,120.0007,119.7367,119.764,91051.0
2021-09-13 09:30:00,132.65,133.15,132.52,132.55,48836.0,120.7654,121.2206,120.6471,120.6744,48836.0
2021-09-13 09:40:00,132.56,132.87,131.92,132.81,19073.0,120.6835,120.9657,120.1008,120.9111,19073.0
2021-09-13 09:50:00,132.8,133.35,132.77,133.17,13487.0,120.902,121.4027,120.8747,121.2388,13487.0
2021-09-13 10:00:00,133.16,133.32,132.55,132.76,28175.0,121.2297,121.3754,120.6744,120.8656,28175.0
2021-09-13 10:10:00,132.74,133.18,132.67,133.17,19065.0,120.8473,121.2479,120.7836,121.2388,19065.0
2021-09-13 10:20:00,133.19,133.39,132.96,133.07,18176.0,121.257,121.4391,121.0476,121.1478,18176.0
2021-09-13 10:30:00,133.1,133.19,132.94,133.11,26060.0,121.1751,121.257,121.0294,121.1842,26060.0
2021-09-13 10:40:00,133.12,133.17,132.85,133.04,28504.0,121.1933,121.2388,120.9475,121.1205,28504.0
2021-09-13 10:50:00,133.08,133.34,133.03,133.18,10512.0,121.1569,121.3936,121.1114,121.2479,10512.0
2021-09-13 11:00:00,133.2,133.2,133.01,133.1,13963.0,121.2661,121.2661,121.0932,121.1751,13963.0
2021-09-13 11:10:00,133.07,133.07,132.72,133.05,16816.0,121.1478,121.1478,120.8291,121.1296,16816.0
2021-09-13 11:20:00,133.05,133.24,132.98,133.06,12388.0,121.1296,121.3026,121.0658,121.1387,12388.0
2021-09-13 11:30:00,133.1,133.36,133.04,133.36,10596.0,121.1751,121.4118,121.1205,121.4118,10596.0
2021-09-13 11:40:00,133.36,133.36,133.06,133.11,12966.0,121.4118,121.4118,121.1387,121.1842,12966.0
2021-09-13 11:50:00,133.13,133.2,133.05,133.05,11896.0,121.2024,121.2661,121.1296,121.1296,11896.0
2021-09-13 12:00:00,133.13,133.13,132.96,132.98,21920.0,121.2024,121.2024,121.0476,121.0658,21920.0
2021-09-13 12:10:00,133.0,133.16,132.96,132.97,9870.0,121.0841,121.2297,121.0476,121.0567,9870.0
2021-09-13 12:20:00,132.96,133.06,132.91,133.02,9120.0,121.0476,121.1387,121.0021,121.1023,9120.0
2021-09-13 12:30:00,133.0,133.09,132.8,132.84,16386.0,121.0841,121.166,120.902,120.9384,16386.0
2021-09-13 12:40:00,132.81,132.95,132.81,132.89,13457.0,120.9111,121.0385,120.9111,120.9839,13457.0
2021-09-13 12:50:00,132.89,132.9,132.68,132.85,21400.0,120.9839,120.993,120.7927,120.9475,21400.0
2021-09-13 13:00:00,132.85,133.07,132.83,133.02,11596.0,120.9475,121.1478,120.9293,121.1023,11596.0
2021-09-13 13:10:00,132.99,133.02,132.89,132.91,12816.0,121.075,121.1023,120.9839,121.0021,12816.0
2021-09-13 13:20:00,132.88,132.99,132.79,132.81,10743.0,120.9748,121.075,120.8929,120.9111,10743.0
2021-09-13 13:30:00,132.79,132.91,132.73,132.86,14927.0,120.8929,121.0021,120.8382,120.9566,14927.0
2021-09-13 13:40:00,132.83,133.05,132.82,133.01,10110.0,120.9293,121.1296,120.9202,121.0932,10110.0
2021-09-13 13:50:00,132.98,133.09,132.93,133.09,16065.0,121.0658,121.166,121.0203,121.166,16065.0
2021-09-13 14:00:00,133.08,133.15,132.85,132.86,10728.0,121.1569,121.2206,120.9475,120.9566,10728.0
2021-09-13 14:10:00,132.84,132.87,132.64,132.77,12712.0,120.9384,120.9657,120.7563,120.8747,12712.0
2021-09-13 14:20:00,132.73,132.86,132.66,132.84,14111.0,120.8382,120.9566,120.7745,120.9384,14111.0
2021-09-13 14:30:00,132.84,132.85,132.58,132.64,16454.0,120.9384,120.9475,120.7017,120.7563,16454.0
2021-09-13 14:40:00,132.64,132.8,132.6,132.8,8689.0,120.7563,120.902,120.7199,120.902,8689.0
2021-09-13 14:50:00,132.8,132.83,132.69,132.79,11527.0,120.902,120.9293,120.8018,120.8929,11527.0
2021-09-13 15:00:00,132.8,132.96,132.64,132.88,24920.0,120.902,121.0476,120.7563,120.9748,24920.0
2021-09-13 15:10:00,132.92,133.32,132.89,133.24,27071.0,121.0112,121.3754,120.9839,121.3026,27071.0
2021-09-13 15:20:00,133.23,133.33,133.16,133.31,26455.0,121.2934,121.3845,121.2297,121.3663,26455.0
2021-09-13 15:30:00,133.33,133.49,133.17,133.44,35532.0,121.3845,121.5302,121.2388,121.4846,35532.0
2021-09-13 15:40:00,133.44,133.44,133.09,133.13,58670.0,121.4846,121.4846,121.166,121.2024,58670.0
2021-09-13 15:50:00,133.18,133.36,133.14,133.28,106130.0,121.2479,121.4118,121.2115,121.339,106130.0
2021-09-14 09:30:00,133.67,134.15,133.27,133.75,44724.0,121.694,122.131,121.3299,121.7669,44724.0
2021-09-14 09:40:00,133.75,133.92,133.21,133.22,18767.0,121.7669,121.9216,121.2752,121.2843,18767.0
2021-09-14 09:50:00,133.25,133.33,132.48,132.63,33858.0,121.3117,121.3845,120.6106,120.7472,33858.0
2021-09-14 10:00:00,132.58,132.59,131.73,132.08,39117.0,120.7017,120.7108,119.9278,120.2465,39117.0
2021-09-14 10:10:00,132.19,132.55,132.1,132.32,84505.0,120.3466,120.6744,120.2647,120.465,84505.0
2021-09-14 10:20:00,132.37,132.39,131.82,132.2,33263.0,120.5105,120.5287,120.0098,120.3557,33263.0
2021-09-14 10:30:00,132.14,132.32,132.07,132.25,22504.0,120.3011,120.465,120.2374,120.4012,22504.0
2021-09-14 10:40:00,132.22,132.33,132.07,132.18,24380.0,120.3739,120.4741,120.2374,120.3375,24380.0
2021-09-14 10:50:00,132.09,132.35,132.01,132.02,15977.0,120.2556,120.4923,120.1828,120.1919,15977.0
2021-09-14 11:00:00,132.05,132.1,131.81,132.09,21239.0,120.2192,120.2647,120.0007,120.2556,21239.0
2021-09-14 11:10:00,132.09,132.52,132.09,132.32,23813.0,120.2556,120.6471,120.2556,120.465,23813.0
2021-09-14 11:20:00,132.35,132.41,132.2,132.32,22360.0,120.4923,120.5469,120.3557,120.465,22360.0
2021-09-14 11:30:00,132.34,132.43,131.91,131.97,18465.0,120.4832,120.5651,120.0917,120.1463,18465.0
2021-09-14 11:40:00,131.98,132.15,131.96,132.15,14930.0,120.1554,120.3102,120.1372,120.3102,14930.0
2021-09-14 11:50:00,132.13,132.14,131.94,132.14,20507.0,120.292,120.3011,120.119,120.3011,20507.0
2021-09-14 12:00:00,132.12,132.28,132.1,132.19,21789.0,120.2829,120.4286,120.2647,120.3466,21789.0
2021-09-14 12:10:00,132.19,132.3,132.16,132.23,9095.0,120.3466,120.4468,120.3193,120.383,9095.0
2021-09-14 12:20:00,132.21,132.38,132.21,132.38,14820.0,120.3648,120.5196,120.3648,120.5196,14820.0
2021-09-14 12:30:00,132.4,132.43,132.25,132.26,14621.0,120.5378,120.5651,120.4012,120.4104,14621.0
2021-09-14 12:40:00,132.23,132.26,132.07,132.21,8890.0,120.383,120.4104,120.2374,120.3648,8890.0
2021-09-14 12:50:00,132.17,132.2,131.92,131.99,11755.0,120.3284,120.3557,120.1008,120.1645,11755.0
2021-09-14 13:00:00,131.96,132.18,131.95,132.0,15623.0,120.1372,120.3375,120.1281,120.1736,15623.0
2021-09-14 13:10:00,131.99,132.14,131.95,132.1,13990.0,120.1645,120.3011,120.1281,120.2647,13990.0
2021-09-14 13:20:00,132.14,132.2,132.1,132.17,13967.0,120.3011,120.3557,120.2647,120.3284,13967.0
2021-09-14 13:30:00,132.16,132.18,132.04,132.14,26503.0,120.3193,120.3375,120.2101,120.3011,26503.0
2021-09-14 13:40:00,132.13,132.25,132.05,132.1,25747.0,120.292,120.4012,120.2192,120.2647,25747.0
2021-09-14 13:50:00,132.11,132.16,132.01,132.07,30124.0,120.2738,120.3193,120.1828,120.2374,30124.0
2021-09-14 14:00:00,132.06,132.06,131.84,131.94,65585.0,120.2283,120.2283,120.028,120.119,65585.0
2021-09-14 14:10:00,131.96,132.0,131.68,131.81,124398.0,120.1372,120.1736,119.8823,120.0007,124398.0
2021-09-14 14:20:00,131.8,131.85,131.69,131.78,43569.0,119.9916,120.0371,119.8914,119.9734,43569.0
2021-09-14 14:30:00,131.79,131.79,131.65,131.68,54079.0,119.9825,119.9825,119.855,119.8823,54079.0
2021-09-14 14:40:00,131.68,132.04,131.68,132.03,37258.0,119.8823,120.2101,119.8823,120.201,37258.0
2021-09-14 14:50:00,132.06,132.07,131.9,132.02,18088.0,120.2283,120.2374,120.0826,120.1919,18088.0
2021-09-14 15:00:00,132.04,132.04,131.92,131.92,18248.0,120.2101,120.2101,120.1008,120.1008,18248.0
2021-09-14 15:10:00,131.93,132.21,131.93,132.0,24338.0,120.1099,120.3648,120.1099,120.1736,24338.0
2021-09-14 15:20:00,132.01,132.18,131.94,132.05,31430.0,120.1828,120.3375,120.119,120.2192,31430.0
2021-09-14 15:30:00,132.04,132.15,131.95,132.11,31393.0,120.2101,120.3102,120.1281,120.2738,31393.0
2021-09-14 15:40:00,132.11,132.27,132.0,132.03,33375.0,120.2738,120.4195,120.1736,120.201,33375.0
2021-09-14 15:50:00,131.98,132.29,131.96,132.14,81044.0,120.1554,120.4377,120.1372,120.3011,81044.0
2021-09-15 09:30:00,132.16,133.01,132.15,132.75,33196.0,120.3193,121.0932,120.3102,120.8565,33196.0
2021-09-15 09:40:00,132.79,133.62,132.68,133.62,15530.0,120.8929,121.6485,120.7927,121.6485,15530.0
2021-09-15 09:50:00,133.52,133.52,133.02,133.13,24519.0,121.5575,121.5575,121.1023,121.2024,24519.0
2021-09-15 10:00:00,133.05,133.12,132.61,132.63,22728.0,121.1296,121.1933,120.729,120.7472,22728.0
2021-09-15 10:10:00,132.64,132.71,132.36,132.45,85232.0,120.7563,120.82,120.5014,120.5833,85232.0
2021-09-15 10:20:00,132.45,132.5,131.84,131.86,34887.0,120.5833,120.6289,120.028,120.0462,34887.0
2021-09-15 10:30:00,131.82,132.11,131.76,131.76,17127.0,120.0098,120.2738,119.9552,119.9552,17127.0
2021-09-15 10:40:00,131.71,131.76,131.14,131.24,31164.0,119.9096,119.9552,119.3907,119.4817,31164.0
2021-09-15 10:50:00,131.24,131.45,131.01,131.36,123299.0,119.4817,119.6729,119.2723,119.591,123299.0
2021-09-15 11:00:00,131.37,131.55,131.22,131.3,86751.0,119.6001,119.764,119.4635,119.5364,86751.0
2021-09-15 11:10:00,131.3,131.61,131.28,131.48,66477.0,119.5364,119.8186,119.5182,119.7002,66477.0
2021-09-15 11:20:00,131.48,132.14,131.47,132.14,25027.0,119.7002,120.3011,119.6911,120.3011,25027.0
2021-09-15 11:30:00,132.14,132.51,132.14,132.37,19827.0,120.3011,120.638,120.3011,120.5105,19827.0
2021-09-15 11:40:00,132.37,132.42,131.95,132.06,35230.0,120.5105,120.556,120.1281,120.2283,35230.0
2021-09-15 11:50:00,132.1,132.1,131.86,132.05,50392.0,120.2647,120.2647,120.0462,120.2192,50392.0
2021-09-15 12:00:00,132.04,132.05,131.59,131.6,30564.0,120.2101,120.2192,119.8004,119.8095,30564.0
2021-09-15 12:10:00,131.62,132.1,131.58,132.1,23563.0,119.8277,120.2647,119.7913,120.2647,23563.0
2021-09-15 12:20:00,132.11,132.34,131.93,131.93,25014.0,120.2738,120.4832,120.1099,120.1099,25014.0
2021-09-15 12:30:00,131.94,132.27,131.83,132.27,18285.0,120.119,120.4195,120.0189,120.4195,18285.0
2021-09-15 12:40:00,132.27,132.54,132.24,132.47,16214.0,120.4195,120.6653,120.3921,120.6015,16214.0
2021-09-15 12:50:00,132.48,132.57,132.47,132.54,12052.0,120.6106,120.6926,120.6015,120.6653,12052.0
2021-09-15 13:00:00,132.53,132.59,132.37,132.4,9342.0,120.6562,120.7108,120.5105,120.5378,9342.0
2021-09-15 13:10:00,132.38,132.44,132.26,132.28,7210.0,120.5196,120.5742,120.4104,120.4286,7210.0
2021-09-15 13:20:00,132.3,132.4,132.26,132.27,9823.0,120.4468,120.5378,120.4104,120.4195,9823.0
2021-09-15 13:30:00,132.28,132.35,131.97,132.26,39442.0,120.4286,120.4923,120.1463,120.4104,39442.0
2021-09-15 13:40:00,132.27,132.37,132.24,132.27,10065.0,120.4195,120.5105,120.3921,120.4195,10065.0
2021-09-15 13:50:00,132.27,132.27,132.07,132.08,6739.0,120.4195,120.4195,120.2374,120.2465,6739.0
2021-09-15 14:00:00,132.11,132.11,131.93,132.0,7962.0,120.2738,120.2738,120.1099,120.1736,7962.0
2021-09-15 14:10:00,132.0,132.0,131.6,131.62,12702.0,120.1736,120.1736,119.8095,119.8277,12702.0
2021-09-15 14:20:00,131.63,131.7,131.53,131.68,7023.0,119.8368,119.9005,119.7458,119.8823,7023.0
2021-09-15 14:30:00,131.7,131.91,131.68,131.84,7154.0,119.9005,120.0917,119.8823,120.028,7154.0
2021-09-15 14:40:00,131.85,131.85,131.74,131.82,9077.0,120.0371,120.0371,119.9369,120.0098,9077.0
2021-09-15 14:50:00,131.82,131.85,131.66,131.73,8894.0,120.0098,120.0371,119.8641,119.9278,8894.0
2021-09-15 15:00:00,131.73,131.86,131.67,131.74,12937.0,119.9278,120.0462,119.8732,119.9369,12937.0
2021-09-15 15:10:00,131.76,131.94,131.76,131.91,8700.0,119.9552,120.119,119.9552,120.0917,8700.0
2021-09-15 15:20:00,131.93,131.95,131.81,131.86,11171.0,120.1099,120.1281,120.0007,120.0462,11171.0
2021-09-15 15:30:00,131.87,132.13,131.82,132.06,16733.0,120.0553,120.292,120.0098,120.2283,16733.0
2021-09-15 15:40:00,132.06,132.23,131.94,131.94,23965.0,120.2283,120.383,120.119,120.119,23965.0
2021-09-15 15:50:00,131.91,131.97,131.68,131.7,120186.0,120.0917,120.1463,119.8823,119.9005,120186.0
2021-09-16 09:30:00,131.49,132.31,131.46,131.85,49856.0,119.7093,120.4559,119.682,120.0371,49856.0
2021-09-16 09:40:00,131.94,131.96,130.77,131.36,52837.0,120.119,120.1372,119.0538,119.591,52837.0
2021-09-16 09:50:00,131.43,131.73,131.34,131.49,23501.0,119.6547,119.9278,119.5728,119.7093,23501.0
2021-09-16 10:00:00,131.45,131.56,130.96,131.23,32126.0,119.6729,119.7731,119.2268,119.4726,32126.0
2021-09-16 10:10:00,131.2,131.48,131.08,131.15,31724.0,119.4453,119.7002,119.3361,119.3998,31724.0
2021-09-16 10:20:00,131.16,131.38,131.06,131.17,37816.0,119.4089,119.6092,119.3179,119.418,37816.0
2021-09-16 10:30:00,131.13,131.47,130.93,131.42,39305.0,119.3816,119.6911,119.1995,119.6456,39305.0
2021-09-16 10:40:00,131.37,131.38,131.17,131.26,31165.0,119.6001,119.6092,119.418,119.4999,31165.0
2021-09-16 10:50:00,131.31,131.32,130.93,131.09,45267.0,119.5455,119.5546,119.1995,119.3452,45267.0
2021-09-16 11:00:00,131.07,131.45,131.01,131.44,37247.0,119.327,119.6729,119.2723,119.6638,37247.0
2021-09-16 11:10:00,131.42,131.63,131.35,131.55,27706.0,119.6456,119.8368,119.5819,119.764,27706.0
2021-09-16 11:20:00,131.57,131.87,131.56,131.83,20732.0,119.7822,120.0553,119.7731,120.0189,20732.0
2021-09-16 11:30:00,131.87,131.92,131.66,131.66,16033.0,120.0553,120.1008,119.8641,119.8641,16033.0
2021-09-16 11:40:00,131.66,131.86,131.64,131.84,16349.0,119.8641,120.0462,119.8459,120.028,16349.0
2021-09-16 11:50:00,131.81,131.89,131.69,131.85,11135.0,120.0007,120.0735,119.8914,120.0371,11135.0
2021-09-16 12:00:00,131.8,131.86,131.62,131.81,8959.0,119.9916,120.0462,119.8277,120.0007,8959.0
2021-09-16 12:10:00,131.79,131.94,131.73,131.92,11511.0,119.9825,120.119,119.9278,120.1008,11511.0
2021-09-16 12:20:00,131.88,131.91,131.8,131.89,9171.0,120.0644,120.0917,119.9916,120.0735,9171.0
2021-09-16 12:30:00,131.87,132.02,131.85,131.95,9231.0,120.0553,120.1919,120.0371,120.1281,9231.0
2021-09-16 12:40:00,131.95,132.13,131.94,132.06,11455.0,120.1281,120.292,120.119,120.2283,11455.0
2021-09-16 12:50:00,132.05,132.07,131.9,131.97,9817.0,120.2192,120.2374,120.0826,120.1463,9817.0
2021-09-16 13:00:00,131.96,131.96,131.86,131.91,9301.0,120.1372,120.1372,120.0462,120.0917,9301.0
2021-09-16 13:10:00,131.92,131.94,131.87,131.93,12265.0,120.1008,120.119,120.0553,120.1099,12265.0
2021-09-16 13:20:00,131.96,131.99,131.75,131.78,10506.0,120.1372,120.1645,119.946,119.9734,10506.0
2021-09-16 13:30:00,131.77,131.77,131.61,131.69,11761.0,119.9643,119.9643,119.8186,119.8914,11761.0
2021-09-16 13:40:00,131.67,131.72,131.61,131.65,9873.0,119.8732,119.9187,119.8186,119.855,9873.0
2021-09-16 13:50:00,131.64,131.93,131.64,131.93,11609.0,119.8459,120.1099,119.8459,120.1099,11609.0
2021-09-16 14:00:00,131.93,131.94,131.79,131.91,10076.0,120.1099,120.119,119.9825,120.0917,10076.0
2021-09-16 14:10:00,131.96,132.03,131.79,131.8,10044.0,120.1372,120.201,119.9825,119.9916,10044.0
2021-09-16 14:20:00,131.81,131.83,131.66,131.74,10319.0,120.0007,120.0189,119.8641,119.9369,10319.0
2021-09-16 14:30:00,131.75,131.82,131.7,131.76,8970.0,119.946,120.0098,119.9005,119.9552,8970.0
2021-09-16 14:40:00,131.77,131.8,131.57,131.59,9741.0,119.9643,119.9916,119.7822,119.8004,9741.0
2021-09-16 14:50:00,131.57,131.66,131.48,131.65,11564.0,119.7822,119.8641,119.7002,119.855,11564.0
2021-09-16 15:00:00,131.65,132.02,131.61,131.96,21083.0,119.855,120.1919,119.8186,120.1372,21083.0
2021-09-16 15:10:00,131.97,132.03,131.87,131.97,18286.0,120.1463,120.201,120.0553,120.1463,18286.0
2021-09-16 15:20:00,131.96,132.04,131.91,131.96,18683.0,120.1372,120.2101,120.0917,120.1372,18683.0
2021-09-16 15:30:00,131.95,131.98,131.81,131.97,29771.0,120.1281,120.1554,120.0007,120.1463,29771.0
2021-09-16 15:40:00,131.96,132.03,131.55,131.57,34284.0,120.1372,120.201,119.764,119.7822,34284.0
2021-09-16 15:50:00,131.53,131.69,131.46,131.51,95436.0,119.7458,119.8914,119.682,119.7275,95436.0
2021-09-17 09:30:00,130.72,132.07,130.71,131.59,288162.0,119.0083,120.2374,118.9992,119.8004,288162.0
2021-09-17 09:40:00,131.74,131.8,130.82,130.91,17402.0,119.9369,119.9916,119.0994,119.1813,17402.0
2021-09-17 09:50:00,130.9,131.08,130.39,130.61,27678.0,119.1722,119.3361,118.7079,118.9082,27678.0
2021-09-17 10:00:00,130.65,131.01,130.42,130.68,38031.0,118.9446,119.2723,118.7352,118.9719,38031.0
2021-09-17 10:10:00,130.75,130.88,130.53,130.88,20057.0,119.0356,119.154,118.8354,119.154,20057.0
2021-09-17 10:20:00,130.91,130.98,130.63,130.79,26358.0,119.1813,119.245,118.9264,119.0721,26358.0
2021-09-17 10:30:00,130.7,130.7,130.4,130.5,21987.0,118.9901,118.9901,118.717,118.808,21987.0
2021-09-17 10:40:00,130.48,130.49,130.16,130.35,36238.0,118.7898,118.7989,118.4985,118.6715,36238.0
2021-09-17 10:50:00,130.36,130.58,130.18,130.55,25135.0,118.6806,118.8809,118.5167,118.8536,25135.0
2021-09-17 11:00:00,130.52,130.9,130.47,130.85,30533.0,118.8262,119.1722,118.7807,119.1267,30533.0
2021-09-17 11:10:00,130.82,131.05,130.65,130.87,25051.0,119.0994,119.3088,118.9446,119.1449,25051.0
2021-09-17 11:20:00,130.88,131.09,130.75,130.86,33134.0,119.154,119.3452,119.0356,119.1358,33134.0
2021-09-17 11:30:00,130.91,131.03,130.7,130.96,22777.0,119.1813,119.2906,118.9901,119.2268,22777.0
2021-09-17 11:40:00,130.96,131.18,130.91,131.12,25133.0,119.2268,119.4271,119.1813,119.3725,25133.0
2021-09-17 11:50:00,131.08,131.13,130.91,131.08,19845.0,119.3361,119.3816,119.1813,119.3361,19845.0
2021-09-17 12:00:00,131.09,131.13,130.93,131.1,16224.0,119.3452,119.3816,119.1995,119.3543,16224.0
2021-09-17 12:10:00,131.04,131.12,130.9,130.98,19201.0,119.2997,119.3725,119.1722,119.245,19201.0
2021-09-17 12:20:00,130.91,131.08,130.91,131.0,12970.0,119.1813,119.3361,119.1813,119.2632,12970.0
2021-09-17 12:30:00,130.94,131.12,130.91,131.11,15443.0,119.2086,119.3725,119.1813,119.3634,15443.0
2021-09-17 12:40:00,131.1,131.11,130.93,130.93,12942.0,119.3543,119.3634,119.1995,119.1995,12942.0
2021-09-17 12:50:00,130.95,130.99,130.76,130.76,22506.0,119.2177,119.2541,119.0447,119.0447,22506.0
2021-09-17 13:00:00,130.8,130.8,130.6,130.6,20807.0,119.0812,119.0812,118.8991,118.8991,20807.0
2021-09-17 13:10:00,130.62,130.65,130.49,130.54,16836.0,118.9173,118.9446,118.7989,118.8445,16836.0
2021-09-17 13:20:00,130.51,130.62,130.48,130.6,18883.0,118.8171,118.9173,118.7898,118.8991,18883.0
2021-09-17 13:30:00,130.61,130.82,130.56,130.81,21336.0,118.9082,119.0994,118.8627,119.0903,21336.0
2021-09-17 13:40:00,130.82,130.83,130.66,130.67,10021.0,119.0994,119.1085,118.9537,118.9628,10021.0
2021-09-17 13:50:00,130.69,130.86,130.69,130.85,15685.0,118.981,119.1358,118.981,119.1267,15685.0
2021-09-17 14:00:00,130.83,131.02,130.78,131.01,18296.0,119.1085,119.2814,119.063,119.2723,18296.0
2021-09-17 14:10:00,131.07,131.07,130.93,131.0,22588.0,119.327,119.327,119.1995,119.2632,22588.0
2021-09-17 14:20:00,131.02,131.23,131.02,131.08,16611.0,119.2814,119.4726,119.2814,119.3361,16611.0
2021-09-17 14:30:00,131.07,131.14,131.0,131.08,21683.0,119.327,119.3907,119.2632,119.3361,21683.0
2021-09-17 14:40:00,131.08,131.34,131.08,131.28,24865.0,119.3361,119.5728,119.3361,119.5182,24865.0
2021-09-17 14:50:00,131.29,131.41,131.21,131.39,33498.0,119.5273,119.6365,119.4544,119.6183,33498.0
2021-09-17 15:00:00,131.38,131.43,131.24,131.29,21265.0,119.6092,119.6547,119.4817,119.5273,21265.0
2021-09-17 15:10:00,131.26,131.33,131.16,131.22,24640.0,119.4999,119.5637,119.4089,119.4635,24640.0
2021-09-17 15:20:00,131.22,131.33,131.05,131.2,35646.0,119.4635,119.5637,119.3088,119.4453,35646.0
2021-09-17 15:30:00,131.22,131.43,131.05,131.36,69412.0,119.4635,119.6547,119.3088,119.591,69412.0
2021-09-17 15:40:00,131.38,131.53,130.85,130.89,74357.0,119.6092,119.7458,119.1267,119.1631,74357.0
2021-09-17 15:50:00,130.89,131.28,130.88,131.03,139636.0,119.1631,119.5182,119.154,119.2906,139636.0
2021-09-20 09:30:00,129.12,129.12,128.0,128.83,63038.0,117.5517,117.5517,116.532,117.2877,63038.0
2021-09-20 09:40:00,128.84,129.25,128.59,129.07,21655.0,117.2968,117.67,117.0692,117.5062,21655.0
2021-09-20 09:50:00,129.05,129.43,128.76,129.11,43891.0,117.4879,117.8339,117.2239,117.5426,43891.0
2021-09-20 10:00:00,129.04,129.54,128.51,129.17,33777.0,117.4788,117.934,116.9963,117.5972,33777.0
2021-09-20 10:10:00,129.25,129.48,128.99,129.15,15930.0,117.67,117.8794,117.4333,117.579,15930.0
2021-09-20 10:20:00,129.17,129.35,129.0,129.32,19569.0,117.5972,117.7611,117.4424,117.7338,19569.0
2021-09-20 10:30:00,129.36,129.49,128.95,129.38,19360.0,117.7702,117.8885,117.3969,117.7884,19360.0
2021-09-20 10:40:00,129.33,129.39,129.04,129.26,20337.0,117.7429,117.7975,117.4788,117.6791,20337.0
2021-09-20 10:50:00,129.21,129.23,129.01,129.2,16341.0,117.6336,117.6518,117.4515,117.6245,16341.0
2021-09-20 11:00:00,129.19,129.4,129.01,129.12,18829.0,117.6154,117.8066,117.4515,117.5517,18829.0
2021-09-20 11:10:00,129.12,129.23,128.74,128.9,9898.0,117.5517,117.6518,117.2057,117.3514,9898.0
2021-09-20 11:20:00,128.96,129.06,128.8,128.95,14978.0,117.406,117.4971,117.2603,117.3969,14978.0
2021-09-20 11:30:00,128.87,128.93,128.62,128.8,11638.0,117.3241,117.3787,117.0965,117.2603,11638.0
2021-09-20 11:40:00,128.75,128.79,128.6,128.69,243836.0,117.2148,117.2512,117.0783,117.1602,243836.0
2021-09-20 11:50:00,128.71,128.71,128.47,128.55,14051.0,117.1784,117.1784,116.9599,117.0327,14051.0
2021-09-20 12:00:00,128.53,128.55,128.24,128.24,14368.0,117.0145,117.0327,116.7505,116.7505,14368.0
2021-09-20 12:10:00,128.19,128.38,128.17,128.33,14818.0,116.705,116.878,116.6868,116.8325,14818.0
2021-09-20 12:20:00,128.26,128.47,128.2,128.46,19321.0,116.7687,116.9599,116.7141,116.9508,19321.0
2021-09-20 12:30:00,128.49,128.55,128.34,128.43,5339.0,116.9781,117.0327,116.8416,116.9235,5339.0
2021-09-20 12:40:00,128.41,128.46,128.23,128.24,6028.0,116.9053,116.9508,116.7414,116.7505,6028.0
2021-09-20 12:50:00,128.24,128.24,127.84,127.85,32352.0,116.7505,116.7505,116.3864,116.3955,32352.0
2021-09-20 13:00:00,127.86,127.99,127.72,127.75,23830.0,116.4046,116.5229,116.2771,116.3044,23830.0
2021-09-20 13:10:00,127.77,127.86,127.72,127.79,19970.0,116.3226,116.4046,116.2771,116.3408,19970.0
2021-09-20 13:20:00,127.81,128.24,127.8,128.23,15202.0,116.359,116.7505,116.3499,116.7414,15202.0
2021-09-20 13:30:00,128.22,128.29,128.02,128.28,11776.0,116.7323,116.796,116.5502,116.7869,11776.0
2021-09-20 13:40:00,128.28,128.28,128.12,128.28,12418.0,116.7869,116.7869,116.6413,116.7869,12418.0
2021-09-20 13:50:00,128.29,128.33,128.15,128.26,11879.0,116.796,116.8325,116.6686,116.7687,11879.0
2021-09-20 14:00:00,128.3,128.37,128.12,128.12,19206.0,116.8051,116.8689,116.6413,116.6413,19206.0
2021-09-20 14:10:00,128.1,128.15,127.99,128.11,19099.0,116.6231,116.6686,116.5229,116.6322,19099.0
2021-09-20 14:20:00,128.12,128.19,127.97,128.05,14942.0,116.6413,116.705,116.5047,116.5775,14942.0
2021-09-20 14:30:00,127.99,128.03,127.75,127.93,17280.0,116.5229,116.5593,116.3044,116.4683,17280.0
2021-09-20 14:40:00,127.9,128.24,127.9,128.23,30429.0,116.441,116.7505,116.441,116.7414,30429.0
2021-09-20 14:50:00,128.24,128.5,128.16,128.3,39718.0,116.7505,116.9872,116.6777,116.8051,39718.0
2021-09-20 15:00:00,128.25,128.39,128.08,128.2,19858.0,116.7596,116.8871,116.6049,116.7141,19858.0
2021-09-20 15:10:00,128.21,128.33,128.09,128.18,23098.0,116.7232,116.8325,116.614,116.6959,23098.0
2021-09-20 15:20:00,128.2,128.63,128.15,128.63,21436.0,116.7141,117.1056,116.6686,117.1056,21436.0
2021-09-20 15:30:00,128.64,129.02,128.61,128.89,34029.0,117.1147,117.4606,117.0874,117.3423,34029.0
2021-09-20 15:40:00,128.9,129.27,128.83,129.15,28831.0,117.3514,117.6882,117.2877,117.579,28831.0
2021-09-20 15:50:00,129.16,129.73,129.16,129.56,144899.0,117.5881,118.107,117.5881,117.9523,144899.0
2021-09-21 09:30:00,130.13,130.81,129.9,130.5,39382.0,118.4712,119.0903,118.2618,118.808,39382.0
2021-09-21 09:40:00,130.41,130.84,130.28,130.75,19045.0,118.7261,119.1176,118.6077,119.0356,19045.0
2021-09-21 09:50:00,130.7,131.03,130.59,130.68,17458.0,118.9901,119.2906,118.89,118.9719,17458.0
2021-09-21 10:00:00,130.71,130.94,130.2,130.2,24040.0,118.9992,119.2086,118.5349,118.5349,24040.0
2021-09-21 10:10:00,130.19,130.47,130.14,130.19,13251.0,118.5258,118.7807,118.4803,118.5258,13251.0
2021-09-21 10:20:00,130.01,130.08,129.71,130.04,18206.0,118.3619,118.4257,118.0888,118.3893,18206.0
2021-09-21 10:30:00,129.97,130.01,129.68,129.85,9951.0,118.3255,118.3619,118.0615,118.2163,9951.0
2021-09-21 10:40:00,129.87,129.94,129.53,129.55,17969.0,118.2345,118.2982,117.9249,117.9432,17969.0
2021-09-21 10:50:00,129.54,129.74,129.53,129.69,11981.0,117.934,118.1161,117.9249,118.0706,11981.0
2021-09-21 11:00:00,129.67,129.82,129.37,129.82,51951.0,118.0524,118.189,117.7793,118.189,51951.0
2021-09-21 11:10:00,129.9,129.9,129.44,129.47,12527.0,118.2618,118.2618,117.843,117.8703,12527.0
2021-09-21 11:20:00,129.48,129.5,129.25,129.29,25382.0,117.8794,117.8976,117.67,117.7064,25382.0
2021-09-21 11:30:00,129.41,129.75,129.33,129.61,19865.0,117.8157,118.1252,117.7429,117.9978,19865.0
2021-09-21 11:40:00,129.55,129.71,129.52,129.7,14318.0,117.9432,118.0888,117.9158,118.0797,14318.0
2021-09-21 11:50:00,129.66,129.83,129.66,129.79,15209.0,118.0433,118.1981,118.0433,118.1617,15209.0
2021-09-21 12:00:00,129.83,130.06,129.78,130.06,13663.0,118.1981,118.4075,118.1525,118.4075,13663.0
2021-09-21 12:10:00,130.05,130.28,130.05,130.09,17231.0,118.3984,118.6077,118.3984,118.4348,17231.0
2021-09-21 12:20:00,130.08,130.19,130.02,130.1,17203.0,118.4257,118.5258,118.371,118.4439,17203.0
2021-09-21 12:30:00,130.1,130.23,130.03,130.19,13194.0,118.4439,118.5622,118.3801,118.5258,13194.0
2021-09-21 12:40:00,130.13,130.15,129.96,130.0,9374.0,118.4712,118.4894,118.3164,118.3528,9374.0
2021-09-21 12:50:00,129.97,130.07,129.77,129.98,20265.0,118.3255,118.4166,118.1434,118.3346,20265.0
2021-09-21 13:00:00,129.96,130.02,129.8,129.83,14163.0,118.3164,118.371,118.1708,118.1981,14163.0
2021-09-21 13:10:00,129.81,129.89,129.77,129.86,10063.0,118.1799,118.2527,118.1434,118.2254,10063.0
2021-09-21 13:20:00,129.86,129.89,129.53,129.56,16052.0,118.2254,118.2527,117.9249,117.9523,16052.0
2021-09-21 13:30:00,129.59,129.65,129.48,129.49,15419.0,117.9796,118.0342,117.8794,117.8885,15419.0
2021-09-21 13:40:00,129.5,129.58,129.37,129.45,13202.0,117.8976,117.9705,117.7793,117.8521,13202.0
2021-09-21 13:50:00,129.41,129.51,129.24,129.4,16298.0,117.8157,117.9067,117.6609,117.8066,16298.0
2021-09-21 14:00:00,129.38,129.64,129.38,129.52,18269.0,117.7884,118.0251,117.7884,117.9158,18269.0
2021-09-21 14:10:00,129.48,129.59,129.43,129.44,16569.0,117.8794,117.9796,117.8339,117.843,16569.0
2021-09-21 14:20:00,129.41,129.41,129.23,129.25,19670.0,117.8157,117.8157,117.6518,117.67,19670.0
2021-09-21 14:30:00,129.21,129.33,129.17,129.26,12745.0,117.6336,117.7429,117.5972,117.6791,12745.0
2021-09-21 14:40:00,129.28,129.39,129.26,129.29,20365.0,117.6973,117.7975,117.6791,117.7064,20365.0
2021-09-21 14:50:00,129.29,129.74,129.29,129.48,28919.0,117.7064,118.1161,117.7064,117.8794,28919.0
2021-09-21 15:00:00,129.5,129.79,129.5,129.69,24534.0,117.8976,118.1617,117.8976,118.0706,24534.0
2021-09-21 15:10:00,129.64,129.94,129.6,129.77,21557.0,118.0251,118.2982,117.9887,118.1434,21557.0
2021-09-21 15:20:00,129.76,130.03,129.76,129.99,27789.0,118.1343,118.3801,118.1343,118.3437,27789.0
2021-09-21 15:30:00,129.97,130.03,129.81,129.85,20926.0,118.3255,118.3801,118.1799,118.2163,20926.0
2021-09-21 15:40:00,129.86,130.08,129.78,129.82,36560.0,118.2254,118.4257,118.1525,118.189,36560.0
2021-09-21 15:50:00,129.82,129.89,129.55,129.57,114162.0,118.189,118.2527,117.9432,117.9614,114162.0
2021-09-22 09:30:00,130.71,131.14,130.57,130.63,27342.0,118.9992,119.3907,118.8718,118.9264,27342.0
2021-09-22 09:40:00,130.57,131.08,130.41,130.57,14835.0,118.8718,119.3361,118.7261,118.8718,14835.0
2021-09-22 09:50:00,130.65,131.0,130.55,130.98,10893.0,118.9446,119.2632,118.8536,119.245,10893.0
2021-09-22 10:00:00,130.95,131.06,130.7,130.84,16663.0,119.2177,119.3179,118.9901,119.1176,16663.0
2021-09-22 10:10:00,130.83,130.83,130.3,130.47,19062.0,119.1085,119.1085,118.626,118.7807,19062.0
2021-09-22 10:20:00,130.46,130.83,130.4,130.77,16790.0,118.7716,119.1085,118.717,119.0538,16790.0
2021-09-22 10:30:00,130.85,130.93,130.7,130.75,10967.0,119.1267,119.1995,118.9901,119.0356,10967.0
2021-09-22 10:40:00,130.74,131.01,130.74,130.98,10140.0,119.0265,119.2723,119.0265,119.245,10140.0
2021-09-22 10:50:00,131.02,131.18,130.88,131.16,7406.0,119.2814,119.4271,119.154,119.4089,7406.0
2021-09-22 11:00:00,131.17,131.29,131.15,131.15,9537.0,119.418,119.5273,119.3998,119.3998,9537.0
2021-09-22 11:10:00,131.14,131.31,131.09,131.29,8635.0,119.3907,119.5455,119.3452,119.5273,8635.0
2021-09-22 11:20:00,131.23,131.29,131.1,131.15,8546.0,119.4726,119.5273,119.3543,119.3998,8546.0
2021-09-22 11:30:00,131.14,131.24,131.08,131.16,12879.0,119.3907,119.4817,119.3361,119.4089,12879.0
2021-09-22 11:40:00,131.15,131.31,131.08,131.22,18686.0,119.3998,119.5455,119.3361,119.4635,18686.0
2021-09-22 11:50:00,131.2,131.39,131.08,131.3,18501.0,119.4453,119.6183,119.3361,119.5364,18501.0
2021-09-22 12:00:00,131.3,131.33,131.21,131.28,6895.0,119.5364,119.5637,119.4544,119.5182,6895.0
2021-09-22 12:10:00,131.24,131.28,131.12,131.19,8439.0,119.4817,119.5182,119.3725,119.4362,8439.0
2021-09-22 12:20:00,131.18,131.27,131.02,131.27,18298.0,119.4271,119.5091,119.2814,119.5091,18298.0
2021-09-22 12:30:00,131.34,131.45,131.3,131.34,8720.0,119.5728,119.6729,119.5364,119.5728,8720.0
2021-09-22 12:40:00,131.33,131.4,131.24,131.24,5859.0,119.5637,119.6274,119.4817,119.4817,5859.0
2021-09-22 12:50:00,131.26,131.28,131.11,131.22,8237.0,119.4999,119.5182,119.3634,119.4635,8237.0
2021-09-22 13:00:00,131.2,131.23,131.1,131.1,6019.0,119.4453,119.4726,119.3543,119.3543,6019.0
2021-09-22 13:10:00,131.12,131.13,130.95,131.04,20919.0,119.3725,119.3816,119.2177,119.2997,20919.0
2021-09-22 13:20:00,131.05,131.07,130.98,131.0,7866.0,119.3088,119.327,119.245,119.2632,7866.0
2021-09-22 13:30:00,131.0,131.07,130.93,131.01,11489.0,119.2632,119.327,119.1995,119.2723,11489.0
2021-09-22 13:40:00,131.02,131.11,130.98,131.0,8034.0,119.2814,119.3634,119.245,119.2632,8034.0
2021-09-22 13:50:00,131.02,131.03,130.91,130.92,7706.0,119.2814,119.2906,119.1813,119.1904,7706.0
2021-09-22 14:00:00,130.91,131.33,130.74,131.12,18558.0,119.1813,119.5637,119.0265,119.3725,18558.0
2021-09-22 14:10:00,131.13,131.35,131.13,131.25,12043.0,119.3816,119.5819,119.3816,119.4908,12043.0
2021-09-22 14:20:00,131.24,131.31,130.98,131.13,20925.0,119.4817,119.5455,119.245,119.3816,20925.0
2021-09-22 14:30:00,131.15,131.25,131.0,131.04,20158.0,119.3998,119.4908,119.2632,119.2997,20158.0
2021-09-22 14:40:00,131.0,131.11,130.79,130.82,30656.0,119.2632,119.3634,119.0721,119.0994,30656.0
2021-09-22 14:50:00,130.79,130.93,130.62,130.83,25534.0,119.0721,119.1995,118.9173,119.1085,25534.0
2021-09-22 15:00:00,130.82,130.99,130.76,130.92,33363.0,119.0994,119.2541,119.0447,119.1904,33363.0
2021-09-22 15:10:00,130.9,131.15,130.84,131.14,23013.0,119.1722,119.3998,119.1176,119.3907,23013.0
2021-09-22 15:20:00,131.13,131.15,130.99,131.01,22791.0,119.3816,119.3998,119.2541,119.2723,22791.0
2021-09-22 15:30:00,130.97,131.08,130.78,131.08,30123.0,119.2359,119.3361,119.063,119.3361,30123.0
2021-09-22 15:40:00,131.06,131.09,130.64,130.65,38472.0,119.3179,119.3452,118.9355,118.9446,38472.0
2021-09-22 15:50:00,130.65,130.69,130.32,130.36,158215.0,118.9446,118.981,118.6442,118.6806,158215.0
2021-09-23 09:30:00,131.08,131.97,131.03,131.86,31399.0,119.3361,120.1463,119.2906,120.0462,31399.0
2021-09-23 09:40:00,131.86,131.91,131.5,131.7,17678.0,120.0462,120.0917,119.7184,119.9005,17678.0
2021-09-23 09:50:00,131.7,132.1,131.69,131.93,18608.0,119.9005,120.2647,119.8914,120.1099,18608.0
2021-09-23 10:00:00,131.87,132.11,131.84,131.89,13314.0,120.0553,120.2738,120.028,120.0735,13314.0
2021-09-23 10:10:00,131.94,132.16,131.92,131.99,10206.0,120.119,120.3193,120.1008,120.1645,10206.0
2021-09-23 10:20:00,132.02,132.13,131.86,131.89,14178.0,120.1919,120.292,120.0462,120.0735,14178.0
2021-09-23 10:30:00,131.91,131.91,131.59,131.72,34358.0,120.0917,120.0917,119.8004,119.9187,34358.0
2021-09-23 10:40:00,131.75,131.8,131.61,131.75,11187.0,119.946,119.9916,119.8186,119.946,11187.0
2021-09-23 10:50:00,131.75,132.08,131.75,132.08,18711.0,119.946,120.2465,119.946,120.2465,18711.0
2021-09-23 11:00:00,132.0,132.08,131.92,132.05,12865.0,120.1736,120.2465,120.1008,120.2192,12865.0
2021-09-23 11:10:00,132.04,132.04,131.84,131.88,13669.0,120.2101,120.2101,120.028,120.0644,13669.0
2021-09-23 11:20:00,131.88,132.25,131.84,132.22,16696.0,120.0644,120.4012,120.028,120.3739,16696.0
2021-09-23 11:30:00,132.17,132.3,132.13,132.29,14441.0,120.3284,120.4468,120.292,120.4377,14441.0
2021-09-23 11:40:00,132.21,132.27,132.08,132.09,8433.0,120.3648,120.4195,120.2465,120.2556,8433.0
2021-09-23 11:50:00,132.15,132.15,131.95,131.95,8411.0,120.3102,120.3102,120.1281,120.1281,8411.0
2021-09-23 12:00:00,131.96,132.14,131.89,132.08,13998.0,120.1372,120.3011,120.0735,120.2465,13998.0
2021-09-23 12:10:00,132.09,132.19,132.06,132.09,12563.0,120.2556,120.3466,120.2283,120.2556,12563.0
2021-09-23 12:20:00,132.1,132.11,131.85,132.04,15775.0,120.2647,120.2738,120.0371,120.2101,15775.0
2021-09-23 12:30:00,132.05,132.08,131.89,131.96,8686.0,120.2192,120.2465,120.0735,120.1372,8686.0
2021-09-23 12:40:00,131.99,132.04,131.7,131.93,32590.0,120.1645,120.2101,119.9005,120.1099,32590.0
2021-09-23 12:50:00,131.95,131.96,131.86,131.88,7969.0,120.1281,120.1372,120.0462,120.0644,7969.0
2021-09-23 13:00:00,131.9,132.03,131.87,132.03,10489.0,120.0826,120.201,120.0553,120.201,10489.0
2021-09-23 13:10:00,132.02,132.04,131.94,132.04,8255.0,120.1919,120.2101,120.119,120.2101,8255.0
2021-09-23 13:20:00,132.03,132.06,131.98,131.99,7165.0,120.201,120.2283,120.1554,120.1645,7165.0
2021-09-23 13:30:00,132.0,132.07,131.95,132.03,15008.0,120.1736,120.2374,120.1281,120.201,15008.0
2021-09-23 13:40:00,132.03,132.04,131.98,132.01,10616.0,120.201,120.2101,120.1554,120.1828,10616.0
2021-09-23 13:50:00,132.01,132.1,132.01,132.09,9729.0,120.1828,120.2647,120.1828,120.2556,9729.0
2021-09-23 14:00:00,132.09,132.16,132.06,132.09,14155.0,120.2556,120.3193,120.2283,120.2556,14155.0
2021-09-23 14:10:00,132.07,132.07,131.89,131.94,11144.0,120.2374,120.2374,120.0735,120.119,11144.0
2021-09-23 14:20:00,131.94,131.95,131.77,131.78,25260.0,120.119,120.1281,119.9643,119.9734,25260.0
2021-09-23 14:30:00,131.78,131.81,131.62,131.62,16898.0,119.9734,120.0007,119.8277,119.8277,16898.0
2021-09-23 14:40:00,131.58,131.62,131.39,131.41,16653.0,119.7913,119.8277,119.6183,119.6365,16653.0
2021-09-23 14:50:00,131.37,131.43,131.27,131.34,20492.0,119.6001,119.6547,119.5091,119.5728,20492.0
2021-09-23 15:00:00,131.36,131.43,131.25,131.25,17575.0,119.591,119.6547,119.4908,119.4908,17575.0
2021-09-23 15:10:00,131.24,131.24,130.92,130.92,12120.0,119.4817,119.4817,119.1904,119.1904,12120.0
2021-09-23 15:20:00,130.93,131.17,130.91,131.13,15765.0,119.1995,119.418,119.1813,119.3816,15765.0
2021-09-23 15:30:00,131.11,131.11,130.97,131.0,31747.0,119.3634,119.3634,119.2359,119.2632,31747.0
2021-09-23 15:40:00,130.99,131.05,130.85,130.87,30132.0,119.2541,119.3088,119.1267,119.1449,30132.0
2021-09-23 15:50:00,130.88,130.93,130.66,130.81,99380.0,119.154,119.1995,118.9537,119.0903,99380.0
2021-09-24 09:30:00,130.79,131.4,130.5,131.32,25493.0,119.0721,119.6274,118.808,119.5546,25493.0
2021-09-24 09:40:00,131.32,131.38,130.86,130.95,9926.0,119.5546,119.6092,119.1358,119.2177,9926.0
2021-09-24 09:50:00,131.06,131.57,131.06,131.53,9785.0,119.3179,119.7822,119.3179,119.7458,9785.0
2021-09-24 10:00:00,131.56,131.66,131.45,131.52,11079.0,119.7731,119.8641,119.6729,119.7367,11079.0
2021-09-24 10:10:00,131.52,131.53,131.15,131.26,13656.0,119.7367,119.7458,119.3998,119.4999,13656.0
2021-09-24 10:20:00,131.25,131.35,130.99,131.02,13590.0,119.4908,119.5819,119.2541,119.2814,13590.0
2021-09-24 10:30:00,131.02,131.11,130.91,131.02,16577.0,119.2814,119.3634,119.1813,119.2814,16577.0
2021-09-24 10:40:00,131.02,131.07,130.88,130.96,17707.0,119.2814,119.327,119.154,119.2268,17707.0
2021-09-24 10:50:00,131.0,131.08,130.84,131.07,41350.0,119.2632,119.3361,119.1176,119.327,41350.0
2021-09-24 11:00:00,131.07,131.2,131.05,131.14,17640.0,119.327,119.4453,119.3088,119.3907,17640.0
2021-09-24 11:10:00,131.11,131.18,130.96,131.05,11076.0,119.3634,119.4271,119.2268,119.3088,11076.0
2021-09-24 11:20:00,131.02,131.1,130.9,130.96,16377.0,119.2814,119.3543,119.1722,119.2268,16377.0
2021-09-24 11:30:00,130.95,131.07,130.91,131.02,9993.0,119.2177,119.327,119.1813,119.2814,9993.0
2021-09-24 11:40:00,131.04,131.15,130.97,131.14,13712.0,119.2997,119.3998,119.2359,119.3907,13712.0
2021-09-24 11:50:00,131.15,131.23,131.04,131.05,20794.0,119.3998,119.4726,119.2997,119.3088,20794.0
2021-09-24 12:00:00,131.07,131.09,130.96,131.07,7814.0,119.327,119.3452,119.2268,119.327,7814.0
2021-09-24 12:10:00,131.08,131.14,131.03,131.06,8867.0,119.3361,119.3907,119.2906,119.3179,8867.0
2021-09-24 12:20:00,131.07,131.1,130.95,130.95,13544.0,119.327,119.3543,119.2177,119.2177,13544.0
2021-09-24 12:30:00,130.95,131.02,130.89,130.98,9599.0,119.2177,119.2814,119.1631,119.245,9599.0
2021-09-24 12:40:00,131.02,131.06,130.97,130.99,11590.0,119.2814,119.3179,119.2359,119.2541,11590.0
2021-09-24 12:50:00,130.99,130.99,130.82,130.84,8926.0,119.2541,119.2541,119.0994,119.1176,8926.0
2021-09-24 13:00:00,130.84,130.84,130.67,130.67,10068.0,119.1176,119.1176,118.9628,118.9628,10068.0
2021-09-24 13:10:00,130.67,130.69,130.58,130.58,13474.0,118.9628,118.981,118.8809,118.8809,13474.0
2021-09-24 13:20:00,130.58,130.64,130.49,130.57,18687.0,118.8809,118.9355,118.7989,118.8718,18687.0
2021-09-24 13:30:00,130.57,130.78,130.56,130.77,16158.0,118.8718,119.063,118.8627,119.0538,16158.0
2021-09-24 13:40:00,130.75,130.86,130.74,130.8,13901.0,119.0356,119.1358,119.0265,119.0812,13901.0
2021-09-24 13:50:00,130.8,130.84,130.63,130.67,10715.0,119.0812,119.1176,118.9264,118.9628,10715.0
2021-09-24 14:00:00,130.67,130.73,130.63,130.7,8353.0,118.9628,119.0174,118.9264,118.9901,8353.0
2021-09-24 14:10:00,130.71,130.76,130.67,130.75,10879.0,118.9992,119.0447,118.9628,119.0356,10879.0
2021-09-24 14:20:00,130.75,130.78,130.7,130.74,12966.0,119.0356,119.063,118.9901,119.0265,12966.0
2021-09-24 14:30:00,130.75,130.79,130.64,130.64,10361.0,119.0356,119.0721,118.9355,118.9355,10361.0
2021-09-24 14:40:00,130.65,130.68,130.6,130.63,11067.0,118.9446,118.9719,118.8991,118.9264,11067.0
2021-09-24 14:50:00,130.61,130.69,130.61,130.65,15992.0,118.9082,118.981,118.9082,118.9446,15992.0
2021-09-24 15:00:00,130.63,130.63,130.43,130.46,12913.0,118.9264,118.9264,118.7443,118.7716,12913.0
2021-09-24 15:10:00,130.46,130.59,130.43,130.48,13956.0,118.7716,118.89,118.7443,118.7898,13956.0
2021-09-24 15:20:00,130.47,130.6,130.43,130.57,20278.0,118.7807,118.8991,118.7443,118.8718,20278.0
2021-09-24 15:30:00,130.58,130.62,130.44,130.46,27149.0,118.8809,118.9173,118.7534,118.7716,27149.0
2021-09-24 15:40:00,130.48,130.76,130.47,130.71,20368.0,118.7898,119.0447,118.7807,118.9992,20368.0
2021-09-24 15:50:00,130.71,130.72,130.44,130.47,84093.0,118.9992,119.0083,118.7534,118.7807,84093.0
2021-09-27 09:30:00,131.03,131.64,130.82,131.35,24040.0,119.2906,119.8459,119.0994,119.5819,24040.0
2021-09-27 09:40:00,131.44,131.99,131.27,131.92,35975.0,119.6638,120.1645,119.5091,120.1008,35975.0
2021-09-27 09:50:00,131.86,131.87,131.31,131.32,17490.0,120.0462,120.0553,119.5455,119.5546,17490.0
2021-09-27 10:00:00,131.34,131.69,131.27,131.54,10596.0,119.5728,119.8914,119.5091,119.7549,10596.0
2021-09-27 10:10:00,131.58,131.77,131.38,131.42,20747.0,119.7913,119.9643,119.6092,119.6456,20747.0
2021-09-27 10:20:00,131.35,131.55,131.3,131.41,10663.0,119.5819,119.764,119.5364,119.6365,10663.0
2021-09-27 10:30:00,131.44,131.78,131.43,131.64,13506.0,119.6638,119.9734,119.6547,119.8459,13506.0
2021-09-27 10:40:00,131.64,131.71,131.54,131.54,14141.0,119.8459,119.9096,119.7549,119.7549,14141.0
2021-09-27 10:50:00,131.53,131.63,131.46,131.47,13293.0,119.7458,119.8368,119.682,119.6911,13293.0
2021-09-27 11:00:00,131.52,131.58,131.27,131.56,9099.0,119.7367,119.7913,119.5091,119.7731,9099.0
2021-09-27 11:10:00,131.56,131.69,131.56,131.66,18460.0,119.7731,119.8914,119.7731,119.8641,18460.0
2021-09-27 11:20:00,131.67,131.7,131.49,131.56,9650.0,119.8732,119.9005,119.7093,119.7731,9650.0
2021-09-27 11:30:00,131.52,131.63,131.44,131.47,12337.0,119.7367,119.8368,119.6638,119.6911,12337.0
2021-09-27 11:40:00,131.48,131.51,131.3,131.48,11204.0,119.7002,119.7275,119.5364,119.7002,11204.0
2021-09-27 11:50:00,131.37,131.43,131.23,131.38,6453.0,119.6001,119.6547,119.4726,119.6092,6453.0
2021-09-27 12:00:00,131.41,131.46,131.38,131.44,5158.0,119.6365,119.682,119.6092,119.6638,5158.0
2021-09-27 12:10:00,131.45,131.5,131.42,131.42,7359.0,119.6729,119.7184,119.6456,119.6456,7359.0
2021-09-27 12:20:00,131.4,131.53,131.38,131.43,10636.0,119.6274,119.7458,119.6092,119.6547,10636.0
2021-09-27 12:30:00,131.42,131.42,131.16,131.19,8762.0,119.6456,119.6456,119.4089,119.4362,8762.0
2021-09-27 12:40:00,131.19,131.19,131.06,131.11,7185.0,119.4362,119.4362,119.3179,119.3634,7185.0
2021-09-27 12:50:00,131.08,131.17,131.07,131.08,7844.0,119.3361,119.418,119.327,119.3361,7844.0
2021-09-27 13:00:00,131.09,131.29,131.03,131.08,8624.0,119.3452,119.5273,119.2906,119.3361,8624.0
2021-09-27 13:10:00,131.1,131.14,131.0,131.06,6543.0,119.3543,119.3907,119.2632,119.3179,6543.0
2021-09-27 13:20:00,131.03,131.03,130.91,130.95,6999.0,119.2906,119.2906,119.1813,119.2177,6999.0
2021-09-27 13:30:00,130.92,131.05,130.92,131.04,7388.0,119.1904,119.3088,119.1904,119.2997,7388.0
2021-09-27 13:40:00,131.04,131.1,130.9,131.02,9419.0,119.2997,119.3543,119.1722,119.2814,9419.0
2021-09-27 13:50:00,130.99,131.01,130.93,130.96,9567.0,119.2541,119.2723,119.1995,119.2268,9567.0
2021-09-27 14:00:00,130.99,131.03,130.89,130.95,8098.0,119.2541,119.2906,119.1631,119.2177,8098.0
2021-09-27 14:10:00,130.96,131.04,130.88,130.99,11369.0,119.2268,119.2997,119.154,119.2541,11369.0
2021-09-27 14:20:00,130.99,131.03,130.92,131.03,10379.0,119.2541,119.2906,119.1904,119.2906,10379.0
2021-09-27 14:30:00,131.04,131.08,130.98,131.05,14715.0,119.2997,119.3361,119.245,119.3088,14715.0
2021-09-27 14:40:00,131.08,131.12,131.01,131.04,9417.0,119.3361,119.3725,119.2723,119.2997,9417.0
2021-09-27 14:50:00,131.03,131.17,131.0,131.1,9243.0,119.2906,119.418,119.2632,119.3543,9243.0
2021-09-27 15:00:00,131.09,131.17,131.05,131.08,10613.0,119.3452,119.418,119.3088,119.3361,10613.0
2021-09-27 15:10:00,131.09,131.09,130.91,130.97,13816.0,119.3452,119.3452,119.1813,119.2359,13816.0
2021-09-27 15:20:00,130.99,131.02,130.77,130.77,12167.0,119.2541,119.2814,119.0538,119.0538,12167.0
2021-09-27 15:30:00,130.75,130.82,130.71,130.76,16054.0,119.0356,119.0994,118.9992,119.0447,16054.0
2021-09-27 15:40:00,130.75,130.79,130.5,130.5,25878.0,119.0356,119.0721,118.808,118.808,25878.0
2021-09-27 15:50:00,130.5,130.56,130.37,130.4,129011.0,118.808,118.8627,118.6897,118.717,129011.0
2021-09-28 09:30:00,130.38,131.18,130.38,131.13,20351.0,118.6988,119.4271,118.6988,119.3816,20351.0
2021-09-28 09:40:00,131.19,131.23,130.48,130.59,11825.0,119.4362,119.4726,118.7898,118.89,11825.0
2021-09-28 09:50:00,130.5,130.5,130.0,130.15,15656.0,118.808,118.808,118.3528,118.4894,15656.0
2021-09-28 10:00:00,130.1,130.13,129.51,129.51,10597.0,118.4439,118.4712,117.9067,117.9067,10597.0
2021-09-28 10:10:00,129.51,129.61,129.44,129.55,15233.0,117.9067,117.9978,117.843,117.9432,15233.0
2021-09-28 10:20:00,129.51,129.53,128.9,129.12,15327.0,117.9067,117.9249,117.3514,117.5517,15327.0
2021-09-28 10:30:00,129.08,129.5,128.97,129.45,10807.0,117.5153,117.8976,117.4151,117.8521,10807.0
2021-09-28 10:40:00,129.44,129.73,129.44,129.51,12644.0,117.843,118.107,117.843,117.9067,12644.0
2021-09-28 10:50:00,129.46,129.53,129.27,129.43,15701.0,117.8612,117.9249,117.6882,117.8339,15701.0
2021-09-28 11:00:00,129.52,129.55,129.04,129.06,12341.0,117.9158,117.9432,117.4788,117.4971,12341.0
2021-09-28 11:10:00,129.08,129.13,128.68,128.9,13286.0,117.5153,117.5608,117.1511,117.3514,13286.0
2021-09-28 11:20:00,128.89,129.04,128.84,128.87,9402.0,117.3423,117.4788,117.2968,117.3241,9402.0
2021-09-28 11:30:00,128.84,128.91,128.63,128.71,15727.0,117.2968,117.3605,117.1056,117.1784,15727.0
2021-09-28 11:40:00,128.78,128.92,128.64,128.88,11790.0,117.2421,117.3696,117.1147,117.3332,11790.0
2021-09-28 11:50:00,128.88,128.93,128.8,128.89,8701.0,117.3332,117.3787,117.2603,117.3423,8701.0
2021-09-28 12:00:00,128.87,128.87,128.4,128.43,12865.0,117.3241,117.3241,116.8962,116.9235,12865.0
2021-09-28 12:10:00,128.42,128.62,128.38,128.39,10154.0,116.9144,117.0965,116.878,116.8871,10154.0
2021-09-28 12:20:00,128.39,128.5,128.34,128.4,9310.0,116.8871,116.9872,116.8416,116.8962,9310.0
2021-09-28 12:30:00,128.43,128.46,128.18,128.2,12791.0,116.9235,116.9508,116.6959,116.7141,12791.0
2021-09-28 12:40:00,128.22,128.22,127.97,128.06,14887.0,116.7323,116.7323,116.5047,116.5866,14887.0
2021-09-28 12:50:00,128.04,128.18,127.82,127.89,16794.0,116.5684,116.6959,116.3681,116.4319,16794.0
2021-09-28 13:00:00,127.87,128.18,127.76,128.1,12931.0,116.4137,116.6959,116.3135,116.6231,12931.0
2021-09-28 13:10:00,128.13,128.24,128.07,128.24,13763.0,116.6504,116.7505,116.5958,116.7505,13763.0
2021-09-28 13:20:00,128.24,128.4,128.22,128.28,13912.0,116.7505,116.8962,116.7323,116.7869,13912.0
2021-09-28 13:30:00,128.28,128.28,128.09,128.1,9176.0,116.7869,116.7869,116.614,116.6231,9176.0
2021-09-28 13:40:00,128.11,128.18,127.95,128.02,8490.0,116.6322,116.6959,116.4865,116.5502,8490.0
2021-09-28 13:50:00,128.01,128.06,127.91,128.01,8700.0,116.5411,116.5866,116.4501,116.5411,8700.0
2021-09-28 14:00:00,128.04,128.07,127.95,128.04,10275.0,116.5684,116.5958,116.4865,116.5684,10275.0
2021-09-28 14:10:00,128.04,128.24,127.86,128.24,10228.0,116.5684,116.7505,116.4046,116.7505,10228.0
2021-09-28 14:20:00,128.26,128.47,128.26,128.44,9347.0,116.7687,116.9599,116.7687,116.9326,9347.0
2021-09-28 14:30:00,128.36,128.36,128.17,128.27,12398.0,116.8598,116.8598,116.6868,116.7778,12398.0
2021-09-28 14:40:00,128.25,128.74,128.25,128.66,13143.0,116.7596,117.2057,116.7596,117.1329,13143.0
2021-09-28 14:50:00,128.67,128.72,128.49,128.62,19298.0,117.142,117.1875,116.9781,117.0965,19298.0
2021-09-28 15:00:00,128.59,128.87,128.54,128.79,43819.0,117.0692,117.3241,117.0236,117.2512,43819.0
2021-09-28 15:10:00,128.79,128.92,128.7,128.82,13495.0,117.2512,117.3696,117.1693,117.2786,13495.0
2021-09-28 15:20:00,128.82,129.0,128.55,128.57,34076.0,117.2786,117.4424,117.0327,117.051,34076.0
2021-09-28 15:30:00,128.55,128.68,128.42,128.52,22602.0,117.0327,117.1511,116.9144,117.0054,22602.0
2021-09-28 15:40:00,128.55,128.77,128.09,128.09,31920.0,117.0327,117.233,116.614,116.614,31920.0
2021-09-28 15:50:00,127.93,128.17,127.82,128.0,133386.0,116.4683,116.6868,116.3681,116.532,133386.0
2021-09-29 09:30:00,128.03,128.6,128.03,128.43,44238.0,116.5593,117.0783,116.5593,116.9235,44238.0
2021-09-29 09:40:00,128.53,128.85,128.53,128.7,10896.0,117.0145,117.3059,117.0145,117.1693,10896.0
2021-09-29 09:50:00,128.7,128.97,128.55,128.96,10377.0,117.1693,117.4151,117.0327,117.406,10377.0
2021-09-29 10:00:00,128.94,129.11,128.82,129.1,17653.0,117.3878,117.5426,117.2786,117.5335,17653.0
2021-09-29 10:10:00,129.12,129.42,129.05,129.32,10984.0,117.5517,117.8248,117.4879,117.7338,10984.0
2021-09-29 10:20:00,129.34,129.57,129.32,129.52,4480.0,117.752,117.9614,117.7338,117.9158,4480.0
2021-09-29 10:30:00,129.52,129.61,129.41,129.49,10871.0,117.9158,117.9978,117.8157,117.8885,10871.0
2021-09-29 10:40:00,129.55,129.83,129.55,129.79,9104.0,117.9432,118.1981,117.9432,118.1617,9104.0
2021-09-29 10:50:00,129.77,129.87,129.5,129.84,10060.0,118.1434,118.2345,117.8976,118.2072,10060.0
2021-09-29 11:00:00,129.85,129.92,129.69,129.86,11918.0,118.2163,118.28,118.0706,118.2254,11918.0
2021-09-29 11:10:00,129.86,130.0,129.83,129.89,8219.0,118.2254,118.3528,118.1981,118.2527,8219.0
2021-09-29 11:20:00,129.87,129.99,129.82,129.87,5646.0,118.2345,118.3437,118.189,118.2345,5646.0
2021-09-29 11:30:00,129.84,130.01,129.79,129.97,11425.0,118.2072,118.3619,118.1617,118.3255,11425.0
2021-09-29 11:40:00,129.98,129.98,129.82,129.88,6563.0,118.3346,118.3346,118.189,118.2436,6563.0
2021-09-29 11:50:00,129.97,129.98,129.87,129.91,6018.0,118.3255,118.3346,118.2345,118.2709,6018.0
2021-09-29 12:00:00,129.93,130.1,129.93,130.0,4852.0,118.2891,118.4439,118.2891,118.3528,4852.0
2021-09-29 12:10:00,129.99,129.99,129.75,129.78,6309.0,118.3437,118.3437,118.1252,118.1525,6309.0
2021-09-29 12:20:00,129.77,129.86,129.64,129.85,7720.0,118.1434,118.2254,118.0251,118.2163,7720.0
2021-09-29 12:30:00,129.86,129.9,129.69,129.74,6083.0,118.2254,118.2618,118.0706,118.1161,6083.0
2021-09-29 12:40:00,129.74,129.8,129.73,129.76,2791.0,118.1161,118.1708,118.107,118.1343,2791.0
2021-09-29 12:50:00,129.76,129.91,129.75,129.83,6831.0,118.1343,118.2709,118.1252,118.1981,6831.0
2021-09-29 13:00:00,129.82,129.84,129.76,129.8,9549.0,118.189,118.2072,118.1343,118.1708,9549.0
2021-09-29 13:10:00,129.8,129.86,129.72,129.86,11067.0,118.1708,118.2254,118.0979,118.2254,11067.0
2021-09-29 13:20:00,129.87,129.96,129.82,129.93,5823.0,118.2345,118.3164,118.189,118.2891,5823.0
2021-09-29 13:30:00,129.91,129.91,129.79,129.85,6493.0,118.2709,118.2709,118.1617,118.2163,6493.0
2021-09-29 13:40:00,129.84,129.91,129.81,129.87,4380.0,118.2072,118.2709,118.1799,118.2345,4380.0
2021-09-29 13:50:00,129.88,129.94,129.81,129.86,8670.0,118.2436,118.2982,118.1799,118.2254,8670.0
2021-09-29 14:00:00,129.87,130.01,129.87,129.96,6935.0,118.2345,118.3619,118.2345,118.3164,6935.0
2021-09-29 14:10:00,130.0,130.08,129.94,129.97,13920.0,118.3528,118.4257,118.2982,118.3255,13920.0
2021-09-29 14:20:00,129.93,130.0,129.91,129.95,4811.0,118.2891,118.3528,118.2709,118.3073,4811.0
2021-09-29 14:30:00,129.94,130.11,129.94,130.09,7736.0,118.2982,118.453,118.2982,118.4348,7736.0
2021-09-29 14:40:00,130.06,130.08,129.92,129.93,9450.0,118.4075,118.4257,118.28,118.2891,9450.0
2021-09-29 14:50:00,129.95,129.98,129.84,129.86,6644.0,118.3073,118.3346,118.2072,118.2254,6644.0
2021-09-29 15:00:00,129.9,129.91,129.57,129.62,8498.0,118.2618,118.2709,117.9614,118.0069,8498.0
2021-09-29 15:10:00,129.57,129.73,129.55,129.67,7779.0,117.9614,118.107,117.9432,118.0524,7779.0
2021-09-29 15:20:00,129.61,129.81,129.58,129.77,8771.0,117.9978,118.1799,117.9705,118.1434,8771.0
2021-09-29 15:30:00,129.75,129.76,129.59,129.65,14664.0,118.1252,118.1343,117.9796,118.0342,14664.0
2021-09-29 15:40:00,129.66,129.69,129.49,129.52,25253.0,118.0433,118.0706,117.8885,117.9158,25253.0
2021-09-29 15:50:00,129.46,129.51,129.23,129.34,77071.0,117.8612,117.9067,117.6518,117.752,77071.0
2021-09-30 09:30:00,129.97,130.15,129.46,129.73,23267.0,118.3255,118.4894,117.8612,118.107,23267.0
2021-09-30 09:40:00,129.84,130.37,129.84,130.24,14637.0,118.2072,118.6897,118.2072,118.5713,14637.0
2021-09-30 09:50:00,130.21,130.31,129.79,129.83,10345.0,118.544,118.6351,118.1617,118.1981,10345.0
2021-09-30 10:00:00,129.69,129.98,129.69,129.88,9812.0,118.0706,118.3346,118.0706,118.2436,9812.0
2021-09-30 10:10:00,129.93,130.11,129.77,130.0,11291.0,118.2891,118.453,118.1434,118.3528,11291.0
2021-09-30 10:20:00,130.0,130.03,129.54,129.59,11887.0,118.3528,118.3801,117.934,117.9796,11887.0
2021-09-30 10:30:00,129.59,129.91,129.59,129.87,5980.0,117.9796,118.2709,117.9796,118.2345,5980.0
2021-09-30 10:40:00,129.83,129.83,129.43,129.52,10654.0,118.1981,118.1981,117.8339,117.9158,10654.0
2021-09-30 10:50:00,129.47,129.49,129.29,129.48,5283.0,117.8703,117.8885,117.7064,117.8794,5283.0
2021-09-30 11:00:00,129.4,129.48,129.32,129.38,8604.0,117.8066,117.8794,117.7338,117.7884,8604.0
2021-09-30 11:10:00,129.34,129.57,129.34,129.5,6410.0,117.752,117.9614,117.752,117.8976,6410.0
2021-09-30 11:20:00,129.48,129.48,129.16,129.33,7060.0,117.8794,117.8794,117.5881,117.7429,7060.0
2021-09-30 11:30:00,129.25,129.25,128.73,128.76,10005.0,117.67,117.67,117.1966,117.2239,10005.0
2021-09-30 11:40:00,128.73,128.73,128.48,128.56,13834.0,117.1966,117.1966,116.969,117.0419,13834.0
2021-09-30 11:50:00,128.57,128.75,128.47,128.56,10595.0,117.051,117.2148,116.9599,117.0419,10595.0
2021-09-30 12:00:00,128.55,128.62,128.01,128.09,7730.0,117.0327,117.0965,116.5411,116.614,7730.0
2021-09-30 12:10:00,128.07,128.11,127.85,127.93,11458.0,116.5958,116.6322,116.3955,116.4683,11458.0
2021-09-30 12:20:00,127.95,128.15,127.93,127.99,9343.0,116.4865,116.6686,116.4683,116.5229,9343.0
2021-09-30 12:30:00,127.94,128.2,127.78,128.14,7319.0,116.4774,116.7141,116.3317,116.6595,7319.0
2021-09-30 12:40:00,128.11,128.28,127.96,128.28,16180.0,116.6322,116.7869,116.4956,116.7869,16180.0
2021-09-30 12:50:00,128.28,128.3,127.83,127.97,11108.0,116.7869,116.8051,116.3773,116.5047,11108.0
2021-09-30 13:00:00,127.93,128.2,127.93,128.2,13523.0,116.4683,116.7141,116.4683,116.7141,13523.0
2021-09-30 13:10:00,128.24,128.28,128.08,128.2,14136.0,116.7505,116.7869,116.6049,116.7141,14136.0
2021-09-30 13:20:00,128.18,128.19,127.79,127.83,10461.0,116.6959,116.705,116.3408,116.3773,10461.0
2021-09-30 13:30:00,127.8,127.8,127.43,127.75,18889.0,116.3499,116.3499,116.0131,116.3044,18889.0
2021-09-30 13:40:00,127.76,127.88,127.73,127.88,8508.0,116.3135,116.4228,116.2862,116.4228,8508.0
2021-09-30 13:50:00,128.0,128.1,127.93,128.09,7089.0,116.532,116.6231,116.4683,116.614,7089.0
2021-09-30 14:00:00,128.14,128.4,128.14,128.36,8813.0,116.6595,116.8962,116.6595,116.8598,8813.0
2021-09-30 14:10:00,128.34,128.34,128.05,128.05,10894.0,116.8416,116.8416,116.5775,116.5775,10894.0
2021-09-30 14:20:00,128.03,128.06,127.89,127.95,7457.0,116.5593,116.5866,116.4319,116.4865,7457.0
2021-09-30 14:30:00,128.0,128.29,127.98,128.16,12481.0,116.532,116.796,116.5138,116.6777,12481.0
2021-09-30 14:40:00,128.16,128.38,128.16,128.25,25393.0,116.6777,116.878,116.6777,116.7596,25393.0
2021-09-30 14:50:00,128.28,128.44,128.02,128.02,15686.0,116.7869,116.9326,116.5502,116.5502,15686.0
2021-09-30 15:00:00,128.02,128.12,127.88,127.92,16183.0,116.5502,116.6413,116.4228,116.4592,16183.0
2021-09-30 15:10:00,127.96,128.29,127.96,128.18,13350.0,116.4956,116.796,116.4956,116.6959,13350.0
2021-09-30 15:20:00,128.18,128.18,128.01,128.11,25463.0,116.6959,116.6959,116.5411,116.6322,25463.0
2021-09-30 15:30:00,128.11,128.38,128.01,128.2,35924.0,116.6322,116.878,116.5411,116.7141,35924.0
2021-09-30 15:40:00,128.19,128.24,127.75,127.81,37267.0,116.705,116.7505,116.3044,116.359,37267.0
2021-09-30 15:50:00,127.78,127.85,127.25,127.27,140398.0,116.3317,116.3955,115.8492,115.8674,140398.0
2021-10-01 09:30:00,127.5,127.62,126.85,127.15,44529.0,116.0768,116.1861,115.4851,115.7582,44529.0
2021-10-01 09:40:00,127.3,127.61,127.19,127.43,14031.0,115.8947,116.177,115.7946,116.0131,14031.0
2021-10-01 09:50:00,127.26,127.5,127.18,127.43,14992.0,115.8583,116.0768,115.7855,116.0131,14992.0
2021-10-01 10:00:00,127.45,127.85,127.36,127.59,15741.0,116.0313,116.3955,115.9494,116.1588,15741.0
2021-10-01 10:10:00,127.6,127.61,126.82,126.88,13166.0,116.1679,116.177,115.4577,115.5124,13166.0
2021-10-01 10:20:00,126.9,126.9,126.52,126.74,17307.0,115.5306,115.5306,115.1846,115.3849,17307.0
2021-10-01 10:30:00,126.77,127.08,126.68,126.68,13382.0,115.4122,115.6944,115.3303,115.3303,13382.0
2021-10-01 10:40:00,126.7,126.93,126.55,126.78,11070.0,115.3485,115.5579,115.2119,115.4213,11070.0
2021-10-01 10:50:00,126.76,126.93,126.58,126.91,12815.0,115.4031,115.5579,115.2392,115.5397,12815.0
2021-10-01 11:00:00,126.87,127.07,126.85,126.94,12101.0,115.5033,115.6853,115.4851,115.567,12101.0
2021-10-01 11:10:00,126.95,127.52,126.86,127.47,11153.0,115.5761,116.095,115.4942,116.0495,11153.0
2021-10-01 11:20:00,127.54,127.62,127.4,127.44,7429.0,116.1132,116.1861,115.9858,116.0222,7429.0
2021-10-01 11:30:00,127.47,127.75,127.45,127.75,8403.0,116.0495,116.3044,116.0313,116.3044,8403.0
2021-10-01 11:40:00,127.77,128.02,127.69,127.97,8580.0,116.3226,116.5502,116.2498,116.5047,8580.0
2021-10-01 11:50:00,127.92,128.01,127.8,127.94,10869.0,116.4592,116.5411,116.3499,116.4774,10869.0
2021-10-01 12:00:00,127.97,128.03,127.85,127.96,11169.0,116.5047,116.5593,116.3955,116.4956,11169.0
2021-10-01 12:10:00,127.96,128.06,127.82,127.85,5907.0,116.4956,116.5866,116.3681,116.3955,5907.0
2021-10-01 12:20:00,127.9,128.09,127.9,128.05,8608.0,116.441,116.614,116.441,116.5775,8608.0
2021-10-01 12:30:00,128.04,128.21,128.04,128.09,23093.0,116.5684,116.7232,116.5684,116.614,23093.0
2021-10-01 12:40:00,128.09,128.26,128.08,128.13,27847.0,116.614,116.7687,116.6049,116.6504,27847.0
2021-10-01 12:50:00,128.14,128.23,128.02,128.04,17730.0,116.6595,116.7414,116.5502,116.5684,17730.0
2021-10-01 13:00:00,128.08,128.25,128.0,128.23,15548.0,116.6049,116.7596,116.532,116.7414,15548.0
2021-10-01 13:10:00,128.23,128.25,128.09,128.14,14890.0,116.7414,116.7596,116.614,116.6595,14890.0
2021-10-01 13:20:00,128.17,128.22,128.16,128.17,7561.0,116.6868,116.7323,116.6777,116.6868,7561.0
2021-10-01 13:30:00,128.18,128.36,128.18,128.36,9453.0,116.6959,116.8598,116.6959,116.8598,9453.0
2021-10-01 13:40:00,128.37,128.5,128.23,128.48,55052.0,116.8689,116.9872,116.7414,116.969,55052.0
2021-10-01 13:50:00,128.5,128.56,128.31,128.35,43847.0,116.9872,117.0419,116.8142,116.8507,43847.0
2021-10-01 14:00:00,128.34,128.49,128.29,128.43,34936.0,116.8416,116.9781,116.796,116.9235,34936.0
2021-10-01 14:10:00,128.44,128.54,128.39,128.41,18507.0,116.9326,117.0236,116.8871,116.9053,18507.0
2021-10-01 14:20:00,128.4,128.5,128.31,128.46,23878.0,116.8962,116.9872,116.8142,116.9508,23878.0
2021-10-01 14:30:00,128.47,128.62,128.46,128.61,11804.0,116.9599,117.0965,116.9508,117.0874,11804.0
2021-10-01 14:40:00,128.63,128.64,128.37,128.45,12166.0,117.1056,117.1147,116.8689,116.9417,12166.0
2021-10-01 14:50:00,128.45,128.55,128.38,128.47,21952.0,116.9417,117.0327,116.878,116.9599,21952.0
2021-10-01 15:00:00,128.48,128.73,128.48,128.72,19852.0,116.969,117.1966,116.969,117.1875,19852.0
2021-10-01 15:10:00,128.72,128.95,128.64,128.69,12146.0,117.1875,117.3969,117.1147,117.1602,12146.0
2021-10-01 15:20:00,128.71,128.82,128.53,128.53,15430.0,117.1784,117.2786,117.0145,117.0145,15430.0
2021-10-01 15:30:00,128.55,128.55,128.25,128.25,21023.0,117.0327,117.0327,116.7596,116.7596,21023.0
2021-10-01 15:40:00,128.21,128.25,127.91,127.91,17308.0,116.7232,116.7596,116.4501,116.4501,17308.0
2021-10-01 15:50:00,127.93,128.17,127.56,127.76,124177.0,116.4683,116.6868,116.1314,116.3135,124177.0
2021-10-04 09:30:00,127.76,128.75,127.76,128.69,29617.0,116.3135,117.2148,116.3135,117.1602,29617.0
2021-10-04 09:40:00,128.69,129.07,128.34,128.89,26343.0,117.1602,117.5062,116.8416,117.3423,26343.0
2021-10-04 09:50:00,129.07,129.33,129.05,129.28,16102.0,117.5062,117.7429,117.4879,117.6973,16102.0
2021-10-04 10:00:00,129.19,129.29,128.37,128.53,48615.0,117.6154,117.7064,116.8689,117.0145,48615.0
2021-10-04 10:10:00,128.53,129.07,128.53,128.74,26294.0,117.0145,117.5062,117.0145,117.2057,26294.0
2021-10-04 10:20:00,128.77,128.77,127.79,127.79,12113.0,117.233,117.233,116.3408,116.3408,12113.0
2021-10-04 10:30:00,127.77,127.78,127.06,127.07,10907.0,116.3226,116.3317,115.6762,115.6853,10907.0
2021-10-04 10:40:00,127.12,127.67,127.08,127.33,12669.0,115.7309,116.2316,115.6944,115.9221,12669.0
2021-10-04 10:50:00,127.35,127.39,126.87,127.06,10054.0,115.9403,115.9767,115.5033,115.6762,10054.0
2021-10-04 11:00:00,127.02,127.16,126.83,127.12,11454.0,115.6398,115.7673,115.4668,115.7309,11454.0
2021-10-04 11:10:00,127.12,127.34,127.08,127.17,11796.0,115.7309,115.9312,115.6944,115.7764,11796.0
2021-10-04 11:20:00,127.17,127.17,126.93,127.15,14803.0,115.7764,115.7764,115.5579,115.7582,14803.0
2021-10-04 11:30:00,127.11,127.12,126.81,126.87,21995.0,115.7218,115.7309,115.4486,115.5033,21995.0
2021-10-04 11:40:00,126.86,127.22,126.79,127.19,9123.0,115.4942,115.8219,115.4304,115.7946,9123.0
2021-10-04 11:50:00,127.17,127.53,127.15,127.52,16999.0,115.7764,116.1041,115.7582,116.095,16999.0
2021-10-04 12:00:00,127.47,127.61,127.39,127.59,10172.0,116.0495,116.177,115.9767,116.1588,10172.0
2021-10-04 12:10:00,127.59,127.6,127.47,127.56,7355.0,116.1588,116.1679,116.0495,116.1314,7355.0
2021-10-04 12:20:00,127.54,127.57,127.48,127.5,6398.0,116.1132,116.1405,116.0586,116.0768,6398.0
2021-10-04 12:30:00,127.47,127.54,127.4,127.42,8590.0,116.0495,116.1132,115.9858,116.004,8590.0
2021-10-04 12:40:00,127.4,127.4,127.04,127.27,11852.0,115.9858,115.9858,115.658,115.8674,11852.0
2021-10-04 12:50:00,127.25,127.47,127.14,127.39,6510.0,115.8492,116.0495,115.7491,115.9767,6510.0
2021-10-04 13:00:00,127.32,127.42,127.15,127.42,8117.0,115.9129,116.004,115.7582,116.004,8117.0
2021-10-04 13:10:00,127.4,127.56,127.39,127.45,15676.0,115.9858,116.1314,115.9767,116.0313,15676.0
2021-10-04 13:20:00,127.43,127.48,127.3,127.3,9651.0,116.0131,116.0586,115.8947,115.8947,9651.0
2021-10-04 13:30:00,127.35,127.45,127.29,127.37,11110.0,115.9403,116.0313,115.8856,115.9585,11110.0
2021-10-04 13:40:00,127.36,127.38,127.24,127.24,6666.0,115.9494,115.9676,115.8401,115.8401,6666.0
2021-10-04 13:50:00,127.26,127.26,127.09,127.09,6592.0,115.8583,115.8583,115.7036,115.7036,6592.0
2021-10-04 14:00:00,127.12,127.19,126.98,126.99,10554.0,115.7309,115.7946,115.6034,115.6125,10554.0
2021-10-04 14:10:00,126.98,126.98,126.69,126.83,8007.0,115.6034,115.6034,115.3394,115.4668,8007.0
2021-10-04 14:20:00,126.85,126.93,126.63,126.72,7806.0,115.4851,115.5579,115.2848,115.3667,7806.0
2021-10-04 14:30:00,126.76,126.76,126.5,126.6,20378.0,115.4031,115.4031,115.1664,115.2575,20378.0
2021-10-04 14:40:00,126.57,126.67,126.5,126.65,16629.0,115.2301,115.3212,115.1664,115.303,16629.0
2021-10-04 14:50:00,126.66,126.71,126.43,126.49,18049.0,115.3121,115.3576,115.1027,115.1573,18049.0
2021-10-04 15:00:00,126.47,126.69,126.46,126.64,28954.0,115.1391,115.3394,115.13,115.2939,28954.0
2021-10-04 15:10:00,126.63,126.74,126.46,126.46,12851.0,115.2848,115.3849,115.13,115.13,12851.0
2021-10-04 15:20:00,126.47,126.64,126.41,126.61,18228.0,115.1391,115.2939,115.0845,115.2666,18228.0
2021-10-04 15:30:00,126.57,126.78,126.49,126.59,26132.0,115.2301,115.4213,115.1573,115.2483,26132.0
2021-10-04 15:40:00,126.61,127.01,126.59,126.88,48486.0,115.2666,115.6307,115.2483,115.5124,48486.0
2021-10-04 15:50:00,126.77,126.95,126.4,126.64,118208.0,115.4122,115.5761,115.0754,115.2939,118208.0
2021-10-05 09:30:00,126.83,127.04,126.09,126.61,36417.0,115.4668,115.658,114.7931,115.2666,36417.0
2021-10-05 09:40:00,126.56,126.56,125.89,125.98,10601.0,115.221,115.221,114.6111,114.693,10601.0
2021-10-05 09:50:00,126.03,126.38,126.03,126.33,21931.0,114.7385,115.0572,114.7385,115.0116,21931.0
2021-10-05 10:00:00,126.25,127.07,126.24,126.99,24830.0,114.9388,115.6853,114.9297,115.6125,24830.0
2021-10-05 10:10:00,126.96,127.19,126.94,127.19,26167.0,115.5852,115.7946,115.567,115.7946,26167.0
2021-10-05 10:20:00,127.22,128.09,127.22,128.07,39478.0,115.8219,116.614,115.8219,116.5958,39478.0
2021-10-05 10:30:00,128.11,128.64,128.11,128.27,20108.0,116.6322,117.1147,116.6322,116.7778,20108.0
2021-10-05 10:40:00,128.24,128.26,127.82,128.03,55408.0,116.7505,116.7687,116.3681,116.5593,55408.0
2021-10-05 10:50:00,128.03,128.12,127.9,128.12,22418.0,116.5593,116.6413,116.441,116.6413,22418.0
2021-10-05 11:00:00,128.09,128.11,127.75,128.04,19500.0,116.614,116.6322,116.3044,116.5684,19500.0
2021-10-05 11:10:00,128.06,128.17,127.96,128.17,15942.0,116.5866,116.6868,116.4956,116.6868,15942.0
2021-10-05 11:20:00,128.16,128.2,127.76,127.78,19708.0,116.6777,116.7141,116.3135,116.3317,19708.0
2021-10-05 11:30:00,127.78,127.78,127.53,127.58,41680.0,116.3317,116.3317,116.1041,116.1497,41680.0
2021-10-05 11:40:00,127.58,127.85,127.56,127.77,25950.0,116.1497,116.3955,116.1314,116.3226,25950.0
2021-10-05 11:50:00,127.8,128.04,127.75,128.0,17655.0,116.3499,116.5684,116.3044,116.532,17655.0
2021-10-05 12:00:00,128.01,128.2,127.98,128.19,15039.0,116.5411,116.7141,116.5138,116.705,15039.0
2021-10-05 12:10:00,128.19,128.23,127.94,127.95,13260.0,116.705,116.7414,116.4774,116.4865,13260.0
2021-10-05 12:20:00,127.91,128.03,127.86,128.0,8352.0,116.4501,116.5593,116.4046,116.532,8352.0
2021-10-05 12:30:00,128.02,128.06,127.74,127.74,7537.0,116.5502,116.5866,116.2953,116.2953,7537.0
2021-10-05 12:40:00,127.74,127.86,127.72,127.83,7365.0,116.2953,116.4046,116.2771,116.3773,7365.0
2021-10-05 12:50:00,127.83,127.99,127.81,127.94,11196.0,116.3773,116.5229,116.359,116.4774,11196.0
2021-10-05 13:00:00,127.96,128.06,127.89,128.02,18872.0,116.4956,116.5866,116.4319,116.5502,18872.0
2021-10-05 13:10:00,128.03,128.15,127.97,128.1,32501.0,116.5593,116.6686,116.5047,116.6231,32501.0
2021-10-05 13:20:00,128.11,128.17,127.99,128.11,41215.0,116.6322,116.6868,116.5229,116.6322,41215.0
2021-10-05 13:30:00,128.14,128.51,128.02,128.51,32733.0,116.6595,116.9963,116.5502,116.9963,32733.0
2021-10-05 13:40:00,128.53,128.57,128.43,128.55,14791.0,117.0145,117.051,116.9235,117.0327,14791.0
2021-10-05 13:50:00,128.55,128.6,128.36,128.46,11859.0,117.0327,117.0783,116.8598,116.9508,11859.0
2021-10-05 14:00:00,128.47,128.58,128.44,128.57,13790.0,116.9599,117.0601,116.9326,117.051,13790.0
2021-10-05 14:10:00,128.57,128.57,128.29,128.39,31658.0,117.051,117.051,116.796,116.8871,31658.0
2021-10-05 14:20:00,128.4,128.51,128.36,128.5,34185.0,116.8962,116.9963,116.8598,116.9872,34185.0
2021-10-05 14:30:00,128.49,128.53,128.36,128.44,66234.0,116.9781,117.0145,116.8598,116.9326,66234.0
2021-10-05 14:40:00,128.44,128.49,128.39,128.47,23729.0,116.9326,116.9781,116.8871,116.9599,23729.0
2021-10-05 14:50:00,128.45,128.68,128.44,128.68,18314.0,116.9417,117.1511,116.9326,117.1511,18314.0
2021-10-05 15:00:00,128.67,128.85,128.65,128.84,13666.0,117.142,117.3059,117.1238,117.2968,13666.0
2021-10-05 15:10:00,128.86,128.89,128.7,128.73,28792.0,117.315,117.3423,117.1693,117.1966,28792.0
2021-10-05 15:20:00,128.75,128.76,128.49,128.73,36067.0,117.2148,117.2239,116.9781,117.1966,36067.0
2021-10-05 15:30:00,128.72,128.84,128.63,128.66,33828.0,117.1875,117.2968,117.1056,117.1329,33828.0
2021-10-05 15:40:00,128.66,128.68,128.37,128.4,55309.0,117.1329,117.1511,116.8689,116.8962,55309.0
2021-10-05 15:50:00,128.38,128.41,128.07,128.07,120754.0,116.878,116.9053,116.5958,116.5958,120754.0
2021-10-06 09:30:00,127.34,128.0,127.34,127.52,20618.0,115.9312,116.532,115.9312,116.095,20618.0
2021-10-06 09:40:00,127.52,127.65,127.26,127.54,7645.0,116.095,116.2134,115.8583,116.1132,7645.0
2021-10-06 09:50:00,127.48,127.52,126.9,126.96,8947.0,116.0586,116.095,115.5306,115.5852,8947.0
2021-10-06 10:00:00,126.95,126.95,126.62,126.82,10518.0,115.5761,115.5761,115.2757,115.4577,10518.0
2021-10-06 10:10:00,126.76,126.81,126.25,126.25,8401.0,115.4031,115.4486,114.9388,114.9388,8401.0
2021-10-06 10:20:00,126.22,126.93,126.22,126.73,8837.0,114.9115,115.5579,114.9115,115.3758,8837.0
2021-10-06 10:30:00,126.76,127.07,126.67,126.81,10790.0,115.4031,115.6853,115.3212,115.4486,10790.0
2021-10-06 10:40:00,126.77,126.94,126.19,126.37,9325.0,115.4122,115.567,114.8842,115.0481,9325.0
2021-10-06 10:50:00,126.33,126.81,126.14,126.81,11948.0,115.0116,115.4486,114.8387,115.4486,11948.0
2021-10-06 11:00:00,126.79,127.05,126.6,126.69,16120.0,115.4304,115.6671,115.2575,115.3394,16120.0
2021-10-06 11:10:00,126.71,126.83,126.64,126.75,8438.0,115.3576,115.4668,115.2939,115.394,8438.0
2021-10-06 11:20:00,126.81,126.81,126.46,126.5,9361.0,115.4486,115.4486,115.13,115.1664,9361.0
2021-10-06 11:30:00,126.44,126.49,126.09,126.17,17969.0,115.1118,115.1573,114.7931,114.866,17969.0
2021-10-06 11:40:00,126.18,126.23,126.04,126.15,8009.0,114.8751,114.9206,114.7476,114.8478,8009.0
2021-10-06 11:50:00,126.13,126.52,126.13,126.5,13071.0,114.8296,115.1846,114.8296,115.1664,13071.0
2021-10-06 12:00:00,126.5,126.51,125.93,125.93,11469.0,115.1664,115.1755,114.6475,114.6475,11469.0
2021-10-06 12:10:00,125.97,126.02,125.81,125.93,11785.0,114.6839,114.7294,114.5382,114.6475,11785.0
2021-10-06 12:20:00,125.9,126.01,125.79,125.91,9413.0,114.6202,114.7203,114.52,114.6293,9413.0
2021-10-06 12:30:00,125.96,126.21,125.96,126.2,7626.0,114.6748,114.9024,114.6748,114.8933,7626.0
2021-10-06 12:40:00,126.24,126.32,126.11,126.16,7248.0,114.9297,115.0025,114.8114,114.8569,7248.0
2021-10-06 12:50:00,126.24,126.24,126.08,126.18,8556.0,114.9297,114.9297,114.784,114.8751,8556.0
2021-10-06 13:00:00,126.18,126.21,125.88,125.92,9111.0,114.8751,114.9024,114.602,114.6384,9111.0
2021-10-06 13:10:00,125.92,126.29,125.86,126.25,6780.0,114.6384,114.9752,114.5838,114.9388,6780.0
2021-10-06 13:20:00,126.25,126.41,126.21,126.4,8600.0,114.9388,115.0845,114.9024,115.0754,8600.0
2021-10-06 13:30:00,126.37,126.76,126.36,126.76,20057.0,115.0481,115.4031,115.039,115.4031,20057.0
2021-10-06 13:40:00,126.73,126.84,126.68,126.73,6069.0,115.3758,115.476,115.3303,115.3758,6069.0
2021-10-06 13:50:00,126.71,126.71,126.51,126.69,9307.0,115.3576,115.3576,115.1755,115.3394,9307.0
2021-10-06 14:00:00,126.72,126.89,126.64,126.89,11212.0,115.3667,115.5215,115.2939,115.5215,11212.0
2021-10-06 14:10:00,126.92,127.42,126.92,127.42,13245.0,115.5488,116.004,115.5488,116.004,13245.0
2021-10-06 14:20:00,127.4,127.51,127.19,127.35,10133.0,115.9858,116.0859,115.7946,115.9403,10133.0
2021-10-06 14:30:00,127.32,127.37,127.17,127.24,8256.0,115.9129,115.9585,115.7764,115.8401,8256.0
2021-10-06 14:40:00,127.28,127.5,127.28,127.39,8812.0,115.8765,116.0768,115.8765,115.9767,8812.0
2021-10-06 14:50:00,127.41,127.44,127.09,127.09,13525.0,115.9949,116.0222,115.7036,115.7036,13525.0
2021-10-06 15:00:00,127.13,127.21,127.04,127.15,10575.0,115.74,115.8128,115.658,115.7582,10575.0
2021-10-06 15:10:00,127.2,127.4,127.15,127.37,10404.0,115.8037,115.9858,115.7582,115.9585,10404.0
2021-10-06 15:20:00,127.35,127.5,127.26,127.5,22903.0,115.9403,116.0768,115.8583,116.0768,22903.0
2021-10-06 15:30:00,127.49,127.49,127.16,127.21,26231.0,116.0677,116.0677,115.7673,115.8128,26231.0
2021-10-06 15:40:00,127.18,127.46,127.18,127.36,76110.0,115.7855,116.0404,115.7855,115.9494,76110.0
2021-10-06 15:50:00,127.39,127.57,127.33,127.49,124475.0,115.9767,116.1405,115.9221,116.0677,124475.0
2021-10-07 09:30:00,128.13,128.92,128.0,128.91,31265.0,116.6504,117.3696,116.532,117.3605,31265.0
2021-10-07 09:40:00,128.93,129.0,128.46,128.65,38685.0,117.3787,117.4424,116.9508,117.1238,38685.0
2021-10-07 09:50:00,128.65,129.1,128.65,129.06,22388.0,117.1238,117.5335,117.1238,117.4971,22388.0
2021-10-07 10:00:00,129.02,129.22,129.01,129.11,12030.0,117.4606,117.6427,117.4515,117.5426,12030.0
2021-10-07 10:10:00,129.13,129.3,129.0,129.23,24314.0,117.5608,117.7156,117.4424,117.6518,24314.0
2021-10-07 10:20:00,129.22,129.27,128.94,128.95,7873.0,117.6427,117.6882,117.3878,117.3969,7873.0
2021-10-07 10:30:00,128.93,128.98,128.63,128.63,9596.0,117.3787,117.4242,117.1056,117.1056,9596.0
2021-10-07 10:40:00,128.67,128.85,128.67,128.84,10271.0,117.142,117.3059,117.142,117.2968,10271.0
2021-10-07 10:50:00,128.81,128.99,128.8,128.91,24873.0,117.2695,117.4333,117.2603,117.3605,24873.0
2021-10-07 11:00:00,128.92,129.06,128.9,129.04,9997.0,117.3696,117.4971,117.3514,117.4788,9997.0
2021-10-07 11:10:00,129.06,129.1,128.85,128.88,8766.0,117.4971,117.5335,117.3059,117.3332,8766.0
2021-10-07 11:20:00,128.91,129.07,128.91,128.99,9686.0,117.3605,117.5062,117.3605,117.4333,9686.0
2021-10-07 11:30:00,129.03,129.05,128.84,128.85,6742.0,117.4697,117.4879,117.2968,117.3059,6742.0
2021-10-07 11:40:00,128.87,129.03,128.87,128.93,6242.0,117.3241,117.4697,117.3241,117.3787,6242.0
2021-10-07 11:50:00,128.95,129.02,128.78,128.91,7816.0,117.3969,117.4606,117.2421,117.3605,7816.0
2021-10-07 12:00:00,128.94,129.03,128.92,128.95,5951.0,117.3878,117.4697,117.3696,117.3969,5951.0
2021-10-07 12:10:00,128.95,129.07,128.93,129.07,5637.0,117.3969,117.5062,117.3787,117.5062,5637.0
2021-10-07 12:20:00,129.08,129.16,129.03,129.03,9442.0,117.5153,117.5881,117.4697,117.4697,9442.0
2021-10-07 12:30:00,129.06,129.15,129.01,129.03,4937.0,117.4971,117.579,117.4515,117.4697,4937.0
2021-10-07 12:40:00,129.0,129.06,128.82,128.86,13246.0,117.4424,117.4971,117.2786,117.315,13246.0
2021-10-07 12:50:00,128.84,128.88,128.74,128.74,13838.0,117.2968,117.3332,117.2057,117.2057,13838.0
2021-10-07 13:00:00,128.74,128.83,128.74,128.77,7623.0,117.2057,117.2877,117.2057,117.233,7623.0
2021-10-07 13:10:00,128.79,128.81,128.68,128.73,14094.0,117.2512,117.2695,117.1511,117.1966,14094.0
2021-10-07 13:20:00,128.73,128.84,128.69,128.83,8844.0,117.1966,117.2968,117.1602,117.2877,8844.0
2021-10-07 13:30:00,128.83,128.84,128.72,128.73,5685.0,117.2877,117.2968,117.1875,117.1966,5685.0
2021-10-07 13:40:00,128.72,128.73,128.57,128.6,10313.0,117.1875,117.1966,117.051,117.0783,10313.0
2021-10-07 13:50:00,128.61,128.64,128.56,128.59,44989.0,117.0874,117.1147,117.0419,117.0692,44989.0
2021-10-07 14:00:00,128.59,128.59,128.33,128.39,12999.0,117.0692,117.0692,116.8325,116.8871,12999.0
2021-10-07 14:10:00,128.4,128.43,128.21,128.26,7304.0,116.8962,116.9235,116.7232,116.7687,7304.0
2021-10-07 14:20:00,128.22,128.25,128.06,128.13,7188.0,116.7323,116.7596,116.5866,116.6504,7188.0
2021-10-07 14:30:00,128.07,128.07,127.78,127.8,11906.0,116.5958,116.5958,116.3317,116.3499,11906.0
2021-10-07 14:40:00,127.81,127.86,127.7,127.73,9341.0,116.359,116.4046,116.2589,116.2862,9341.0
2021-10-07 14:50:00,127.7,127.74,127.48,127.48,7213.0,116.2589,116.2953,116.0586,116.0586,7213.0
2021-10-07 15:00:00,127.48,127.67,127.42,127.59,9414.0,116.0586,116.2316,116.004,116.1588,9414.0
2021-10-07 15:10:00,127.61,127.77,127.51,127.76,13673.0,116.177,116.3226,116.0859,116.3135,13673.0
2021-10-07 15:20:00,127.78,127.83,127.71,127.74,16342.0,116.3317,116.3773,116.268,116.2953,16342.0
2021-10-07 15:30:00,127.73,127.88,127.53,127.56,40515.0,116.2862,116.4228,116.1041,116.1314,40515.0
2021-10-07 15:40:00,127.57,127.62,127.19,127.47,37311.0,116.1405,116.1861,115.7946,116.0495,37311.0
2021-10-07 15:50:00,127.54,127.54,127.18,127.39,114753.0,116.1132,116.1132,115.7855,115.9767,114753.0
2021-10-08 09:30:00,127.54,127.71,127.1,127.42,24249.0,116.1132,116.268,115.7127,116.004,24249.0
2021-10-08 09:40:00,127.49,127.77,127.3,127.3,16828.0,116.0677,116.3226,115.8947,115.8947,16828.0
2021-10-08 09:50:00,127.33,127.75,127.22,127.69,11747.0,115.9221,116.3044,115.8219,116.2498,11747.0
2021-10-08 10:00:00,127.64,127.93,127.58,127.58,23814.0,116.2043,116.4683,116.1497,116.1497,23814.0
2021-10-08 10:10:00,127.57,127.63,127.11,127.12,17723.0,116.1405,116.1952,115.7218,115.7309,17723.0
2021-10-08 10:20:00,127.12,127.12,126.52,126.55,13740.0,115.7309,115.7309,115.1846,115.2119,13740.0
2021-10-08 10:30:00,126.55,126.66,126.34,126.41,12449.0,115.2119,115.3121,115.0207,115.0845,12449.0
2021-10-08 10:40:00,126.42,126.95,126.38,126.95,9622.0,115.0936,115.5761,115.0572,115.5761,9622.0
2021-10-08 10:50:00,126.92,127.0,126.81,126.85,12841.0,115.5488,115.6216,115.4486,115.4851,12841.0
2021-10-08 11:00:00,126.83,126.83,126.64,126.76,9345.0,115.4668,115.4668,115.2939,115.4031,9345.0
2021-10-08 11:10:00,126.78,127.21,126.71,127.21,14073.0,115.4213,115.8128,115.3576,115.8128,14073.0
2021-10-08 11:20:00,127.23,127.41,127.19,127.37,12264.0,115.831,115.9949,115.7946,115.9585,12264.0
2021-10-08 11:30:00,127.37,127.38,127.11,127.22,8934.0,115.9585,115.9676,115.7218,115.8219,8934.0
2021-10-08 11:40:00,127.22,127.24,127.13,127.24,10963.0,115.8219,115.8401,115.74,115.8401,10963.0
2021-10-08 11:50:00,127.23,127.29,127.13,127.18,6567.0,115.831,115.8856,115.74,115.7855,6567.0
2021-10-08 12:00:00,127.17,127.29,127.08,127.26,7831.0,115.7764,115.8856,115.6944,115.8583,7831.0
2021-10-08 12:10:00,127.24,127.24,127.13,127.13,5626.0,115.8401,115.8401,115.74,115.74,5626.0
2021-10-08 12:20:00,127.15,127.22,127.06,127.1,9065.0,115.7582,115.8219,115.6762,115.7127,9065.0
2021-10-08 12:30:00,127.11,127.13,127.03,127.09,6869.0,115.7218,115.74,115.6489,115.7036,6869.0
2021-10-08 12:40:00,127.16,127.2,127.01,127.01,5857.0,115.7673,115.8037,115.6307,115.6307,5857.0
2021-10-08 12:50:00,127.03,127.21,127.03,127.12,6381.0,115.6489,115.8128,115.6489,115.7309,6381.0
2021-10-08 13:00:00,127.11,127.13,126.89,126.9,4808.0,115.7218,115.74,115.5215,115.5306,4808.0
2021-10-08 13:10:00,126.91,126.98,126.8,126.9,8872.0,115.5397,115.6034,115.4395,115.5306,8872.0
2021-10-08 13:20:00,126.92,126.95,126.83,126.87,7309.0,115.5488,115.5761,115.4668,115.5033,7309.0
2021-10-08 13:30:00,126.88,126.95,126.81,126.87,11482.0,115.5124,115.5761,115.4486,115.5033,11482.0
2021-10-08 13:40:00,126.87,126.92,126.81,126.92,9929.0,115.5033,115.5488,115.4486,115.5488,9929.0
2021-10-08 13:50:00,126.95,127.07,126.94,127.05,6122.0,115.5761,115.6853,115.567,115.6671,6122.0
2021-10-08 14:00:00,127.06,127.26,127.05,127.23,9010.0,115.6762,115.8583,115.6671,115.831,9010.0
2021-10-08 14:10:00,127.2,127.33,127.17,127.27,9159.0,115.8037,115.9221,115.7764,115.8674,9159.0
2021-10-08 14:20:00,127.27,127.45,127.26,127.4,9397.0,115.8674,116.0313,115.8583,115.9858,9397.0
2021-10-08 14:30:00,127.44,127.49,127.34,127.35,10241.0,116.0222,116.0677,115.9312,115.9403,10241.0
2021-10-08 14:40:00,127.36,127.36,127.17,127.22,9844.0,115.9494,115.9494,115.7764,115.8219,9844.0
2021-10-08 14:50:00,127.23,127.3,127.15,127.16,8215.0,115.831,115.8947,115.7582,115.7673,8215.0
2021-10-08 15:00:00,127.17,127.21,127.11,127.16,11023.0,115.7764,115.8128,115.7218,115.7673,11023.0
2021-10-08 15:10:00,127.14,127.27,127.12,127.15,10196.0,115.7491,115.8674,115.7309,115.7582,10196.0
2021-10-08 15:20:00,127.18,127.27,127.14,127.23,11717.0,115.7855,115.8674,115.7491,115.831,11717.0
2021-10-08 15:30:00,127.24,127.26,127.08,127.15,21056.0,115.8401,115.8583,115.6944,115.7582,21056.0
2021-10-08 15:40:00,127.16,127.24,126.95,127.0,23074.0,115.7673,115.8401,115.5761,115.6216,23074.0
2021-10-08 15:50:00,126.97,126.98,126.82,126.89,70503.0,115.5943,115.6034,115.4577,115.5215,70503.0
2021-10-11 09:30:00,127.45,128.43,127.45,128.27,55820.0,116.0313,116.9235,116.0313,116.7778,55820.0
2021-10-11 09:40:00,128.26,129.01,128.17,128.94,33238.0,116.7687,117.4515,116.6868,117.3878,33238.0
2021-10-11 09:50:00,128.96,129.9,128.96,129.83,30581.0,117.406,118.2618,117.406,118.1981,30581.0
2021-10-11 10:00:00,129.91,130.06,129.34,129.56,34051.0,118.2709,118.4075,117.752,117.9523,34051.0
2021-10-11 10:10:00,129.55,129.66,129.38,129.66,8649.0,117.9432,118.0433,117.7884,118.0433,8649.0
2021-10-11 10:20:00,129.64,129.87,129.45,129.87,15097.0,118.0251,118.2345,117.8521,118.2345,15097.0
2021-10-11 10:30:00,129.93,130.02,129.86,129.92,10279.0,118.2891,118.371,118.2254,118.28,10279.0
2021-10-11 10:40:00,129.94,129.97,129.82,129.91,15879.0,118.2982,118.3255,118.189,118.2709,15879.0
2021-10-11 10:50:00,129.93,130.06,129.84,129.85,12717.0,118.2891,118.4075,118.2072,118.2163,12717.0
2021-10-11 11:00:00,129.83,129.93,129.71,129.71,20879.0,118.1981,118.2891,118.0888,118.0888,20879.0
2021-10-11 11:10:00,129.71,129.73,129.41,129.44,8871.0,118.0888,118.107,117.8157,117.843,8871.0
2021-10-11 11:20:00,129.46,129.51,129.16,129.28,16719.0,117.8612,117.9067,117.5881,117.6973,16719.0
2021-10-11 11:30:00,129.25,129.44,129.24,129.39,18692.0,117.67,117.843,117.6609,117.7975,18692.0
2021-10-11 11:40:00,129.41,129.47,129.3,129.31,15491.0,117.8157,117.8703,117.7156,117.7247,15491.0
2021-10-11 11:50:00,129.29,129.36,129.19,129.24,11218.0,117.7064,117.7702,117.6154,117.6609,11218.0
2021-10-11 12:00:00,129.24,129.26,128.84,128.94,13639.0,117.6609,117.6791,117.2968,117.3878,13639.0
2021-10-11 12:10:00,128.93,128.98,128.58,128.58,10242.0,117.3787,117.4242,117.0601,117.0601,10242.0
2021-10-11 12:20:00,128.54,128.75,128.54,128.7,12859.0,117.0236,117.2148,117.0236,117.1693,12859.0
2021-10-11 12:30:00,128.73,128.74,128.56,128.56,11128.0,117.1966,117.2057,117.0419,117.0419,11128.0
2021-10-11 12:40:00,128.54,128.61,128.34,128.34,10179.0,117.0236,117.0874,116.8416,116.8416,10179.0
2021-10-11 12:50:00,128.29,128.29,128.01,128.12,15353.0,116.796,116.796,116.5411,116.6413,15353.0
2021-10-11 13:00:00,128.09,128.1,127.91,128.07,17035.0,116.614,116.6231,116.4501,116.5958,17035.0
2021-10-11 13:10:00,128.1,128.26,128.09,128.22,12510.0,116.6231,116.7687,116.614,116.7323,12510.0
2021-10-11 13:20:00,128.22,128.25,127.79,127.83,17287.0,116.7323,116.7596,116.3408,116.3773,17287.0
2021-10-11 13:30:00,127.83,127.88,127.65,127.88,11414.0,116.3773,116.4228,116.2134,116.4228,11414.0
2021-10-11 13:40:00,127.86,127.93,127.52,127.54,15808.0,116.4046,116.4683,116.095,116.1132,15808.0
2021-10-11 13:50:00,127.56,127.84,127.51,127.79,11393.0,116.1314,116.3864,116.0859,116.3408,11393.0
2021-10-11 14:00:00,127.82,128.06,127.77,128.06,13969.0,116.3681,116.5866,116.3226,116.5866,13969.0
2021-10-11 14:10:00,128.08,128.13,128.03,128.1,14627.0,116.6049,116.6504,116.5593,116.6231,14627.0
2021-10-11 14:20:00,128.1,128.1,127.77,127.87,10309.0,116.6231,116.6231,116.3226,116.4137,10309.0
2021-10-11 14:30:00,127.86,128.1,127.83,128.03,14528.0,116.4046,116.6231,116.3773,116.5593,14528.0
2021-10-11 14:40:00,128.05,128.21,128.04,128.16,15314.0,116.5775,116.7232,116.5684,116.6777,15314.0
2021-10-11 14:50:00,128.15,128.29,128.05,128.25,11124.0,116.6686,116.796,116.5775,116.7596,11124.0
2021-10-11 15:00:00,128.25,128.27,127.91,128.06,50375.0,116.7596,116.7778,116.4501,116.5866,50375.0
2021-10-11 15:10:00,128.06,128.28,128.03,128.26,12655.0,116.5866,116.7869,116.5593,116.7687,12655.0
2021-10-11 15:20:00,128.27,128.33,128.14,128.15,19192.0,116.7778,116.8325,116.6595,116.6686,19192.0
2021-10-11 15:30:00,128.19,128.41,128.13,128.24,26745.0,116.705,116.9053,116.6504,116.7505,26745.0
2021-10-11 15:40:00,128.23,128.23,127.96,128.04,32389.0,116.7414,116.7414,116.4956,116.5684,32389.0
2021-10-11 15:50:00,128.06,128.06,127.85,127.98,83650.0,116.5866,116.5866,116.3955,116.5138,83650.0
2021-10-12 09:30:00,128.14,128.85,128.0,128.39,40931.0,116.6595,117.3059,116.532,116.8871,40931.0
2021-10-12 09:40:00,128.35,128.49,128.03,128.2,21480.0,116.8507,116.9781,116.5593,116.7141,21480.0
2021-10-12 09:50:00,128.39,128.7,128.1,128.1,13241.0,116.8871,117.1693,116.6231,116.6231,13241.0
2021-10-12 10:00:00,128.14,128.31,127.68,127.68,15064.0,116.6595,116.8142,116.2407,116.2407,15064.0
2021-10-12 10:10:00,127.78,128.07,127.66,127.75,17652.0,116.3317,116.5958,116.2225,116.3044,17652.0
2021-10-12 10:20:00,127.77,127.82,127.48,127.66,12490.0,116.3226,116.3681,116.0586,116.2225,12490.0
2021-10-12 10:30:00,127.64,128.26,127.56,128.26,19449.0,116.2043,116.7687,116.1314,116.7687,19449.0
2021-10-12 10:40:00,128.28,128.29,128.05,128.25,13247.0,116.7869,116.796,116.5775,116.7596,13247.0
2021-10-12 10:50:00,128.27,128.34,127.96,127.98,6956.0,116.7778,116.8416,116.4956,116.5138,6956.0
2021-10-12 11:00:00,128.04,128.29,127.86,128.18,11796.0,116.5684,116.796,116.4046,116.6959,11796.0
2021-10-12 11:10:00,128.21,128.21,127.84,127.98,7876.0,116.7232,116.7232,116.3864,116.5138,7876.0
2021-10-12 11:20:00,127.98,128.29,127.98,128.19,11068.0,116.5138,116.796,116.5138,116.705,11068.0
2021-10-12 11:30:00,128.19,128.19,127.97,128.03,9888.0,116.705,116.705,116.5047,116.5593,9888.0
2021-10-12 11:40:00,128.0,128.17,128.0,128.1,8144.0,116.532,116.6868,116.532,116.6231,8144.0
2021-10-12 11:50:00,128.11,128.27,128.04,128.27,9423.0,116.6322,116.7778,116.5684,116.7778,9423.0
2021-10-12 12:00:00,128.28,128.56,128.26,128.54,11576.0,116.7869,117.0419,116.7687,117.0236,11576.0
2021-10-12 12:10:00,128.56,128.72,128.53,128.53,15130.0,117.0419,117.1875,117.0145,117.0145,15130.0
2021-10-12 12:20:00,128.55,128.61,128.42,128.42,11234.0,117.0327,117.0874,116.9144,116.9144,11234.0
2021-10-12 12:30:00,128.42,128.43,127.99,128.11,18066.0,116.9144,116.9235,116.5229,116.6322,18066.0
2021-10-12 12:40:00,128.14,128.32,128.11,128.29,9769.0,116.6595,116.8234,116.6322,116.796,9769.0
2021-10-12 12:50:00,128.26,128.41,128.23,128.26,7966.0,116.7687,116.9053,116.7414,116.7687,7966.0
2021-10-12 13:00:00,128.26,128.26,128.17,128.2,5482.0,116.7687,116.7687,116.6868,116.7141,5482.0
2021-10-12 13:10:00,128.22,128.28,128.16,128.22,12964.0,116.7323,116.7869,116.6777,116.7323,12964.0
2021-10-12 13:20:00,128.24,128.25,128.01,128.14,10733.0,116.7505,116.7596,116.5411,116.6595,10733.0
2021-10-12 13:30:00,128.14,128.14,127.96,128.0,15549.0,116.6595,116.6595,116.4956,116.532,15549.0
2021-10-12 13:40:00,128.02,128.08,127.95,127.95,12101.0,116.5502,116.6049,116.4865,116.4865,12101.0
2021-10-12 13:50:00,127.96,127.97,127.78,127.85,12112.0,116.4956,116.5047,116.3317,116.3955,12112.0
2021-10-12 14:00:00,127.84,127.85,127.53,127.65,41298.0,116.3864,116.3955,116.1041,116.2134,41298.0
2021-10-12 14:10:00,127.63,127.81,127.61,127.67,20539.0,116.1952,116.359,116.177,116.2316,20539.0
2021-10-12 14:20:00,127.64,127.64,127.31,127.31,17028.0,116.2043,116.2043,115.9038,115.9038,17028.0
2021-10-12 14:30:00,127.34,127.41,127.14,127.14,15704.0,115.9312,115.9949,115.7491,115.7491,15704.0
2021-10-12 14:40:00,127.17,127.23,127.05,127.14,15753.0,115.7764,115.831,115.6671,115.7491,15753.0
2021-10-12 14:50:00,127.13,127.24,126.93,126.93,20834.0,115.74,115.8401,115.5579,115.5579,20834.0
2021-10-12 15:00:00,126.96,126.98,126.79,126.84,24180.0,115.5852,115.6034,115.4304,115.476,24180.0
2021-10-12 15:10:00,126.85,127.04,126.85,127.01,17652.0,115.4851,115.658,115.4851,115.6307,17652.0
2021-10-12 15:20:00,127.01,127.14,126.91,127.05,20682.0,115.6307,115.7491,115.5397,115.6671,20682.0
2021-10-12 15:30:00,127.01,127.09,126.75,126.94,42408.0,115.6307,115.7036,115.394,115.567,42408.0
2021-10-12 15:40:00,126.93,126.97,126.51,126.65,61205.0,115.5579,115.5943,115.1755,115.303,61205.0
2021-10-12 15:50:00,126.66,126.86,126.6,126.8,146734.0,115.3121,115.4942,115.2575,115.4395,146734.0
2021-10-13 09:30:00,126.72,126.81,125.93,126.22,20304.0,115.3667,115.4486,114.6475,114.9115,20304.0
2021-10-13 09:40:00,126.14,126.16,125.26,125.27,8847.0,114.8387,114.8569,114.0375,114.0466,8847.0
2021-10-13 09:50:00,125.29,125.3,124.57,124.64,19197.0,114.0648,114.0739,113.4093,113.4731,19197.0
2021-10-13 10:00:00,124.61,124.73,124.35,124.5,39212.0,113.4457,113.555,113.209,113.3456,39212.0
2021-10-13 10:10:00,124.46,124.62,124.2,124.59,20516.0,113.3092,113.4548,113.0725,113.4275,20516.0
2021-10-13 10:20:00,124.59,124.87,124.37,124.77,30087.0,113.4275,113.6825,113.2272,113.5914,30087.0
2021-10-13 10:30:00,124.75,125.16,124.72,125.13,24470.0,113.5732,113.9465,113.5459,113.9192,24470.0
2021-10-13 10:40:00,125.11,125.14,124.82,124.87,28865.0,113.9009,113.9283,113.6369,113.6825,28865.0
2021-10-13 10:50:00,124.88,125.01,124.69,124.89,16245.0,113.6916,113.8099,113.5186,113.7007,16245.0
2021-10-13 11:00:00,124.88,125.23,124.8,125.14,27601.0,113.6916,114.0102,113.6187,113.9283,27601.0
2021-10-13 11:10:00,125.14,125.36,125.11,125.23,16730.0,113.9283,114.1285,113.9009,114.0102,16730.0
2021-10-13 11:20:00,125.23,125.28,125.06,125.23,15727.0,114.0102,114.0557,113.8554,114.0102,15727.0
2021-10-13 11:30:00,125.21,125.41,125.18,125.41,9841.0,113.992,114.1741,113.9647,114.1741,9841.0
2021-10-13 11:40:00,125.43,125.63,125.34,125.34,9658.0,114.1923,114.3744,114.1103,114.1103,9658.0
2021-10-13 11:50:00,125.31,125.31,124.84,124.84,8814.0,114.083,114.083,113.6551,113.6551,8814.0
2021-10-13 12:00:00,124.82,124.93,124.72,124.92,12181.0,113.6369,113.7371,113.5459,113.728,12181.0
2021-10-13 12:10:00,124.9,125.0,124.83,124.99,9613.0,113.7098,113.8008,113.646,113.7917,9613.0
2021-10-13 12:20:00,124.98,125.05,124.98,125.03,4678.0,113.7826,113.8463,113.7826,113.8281,4678.0
2021-10-13 12:30:00,125.03,125.19,125.01,125.03,24993.0,113.8281,113.9738,113.8099,113.8281,24993.0
2021-10-13 12:40:00,125.04,125.27,125.02,125.09,17220.0,113.8372,114.0466,113.819,113.8827,17220.0
2021-10-13 12:50:00,125.04,125.19,124.93,125.19,12065.0,113.8372,113.9738,113.7371,113.9738,12065.0
2021-10-13 13:00:00,125.2,125.25,125.11,125.15,7337.0,113.9829,114.0284,113.9009,113.9374,7337.0
2021-10-13 13:10:00,125.19,125.25,125.14,125.23,7970.0,113.9738,114.0284,113.9283,114.0102,7970.0
2021-10-13 13:20:00,125.23,125.39,125.23,125.39,6312.0,114.0102,114.1559,114.0102,114.1559,6312.0
2021-10-13 13:30:00,125.4,125.44,125.32,125.34,5908.0,114.165,114.2014,114.0921,114.1103,5908.0
2021-10-13 13:40:00,125.37,125.51,125.27,125.48,15347.0,114.1377,114.2651,114.0466,114.2378,15347.0
2021-10-13 13:50:00,125.48,125.48,125.38,125.4,12318.0,114.2378,114.2378,114.1468,114.165,12318.0
2021-10-13 14:00:00,125.38,125.84,125.33,125.48,24636.0,114.1468,114.5655,114.1012,114.2378,24636.0
2021-10-13 14:10:00,125.34,125.57,125.34,125.37,7145.0,114.1103,114.3197,114.1103,114.1377,7145.0
2021-10-13 14:20:00,125.37,125.46,125.22,125.23,15652.0,114.1377,114.2196,114.0011,114.0102,15652.0
2021-10-13 14:30:00,125.24,125.27,125.05,125.06,13094.0,114.0193,114.0466,113.8463,113.8554,13094.0
2021-10-13 14:40:00,125.09,125.09,124.88,124.92,14111.0,113.8827,113.8827,113.6916,113.728,14111.0
2021-10-13 14:50:00,124.93,125.07,124.88,125.05,12996.0,113.7371,113.8645,113.6916,113.8463,12996.0
2021-10-13 15:00:00,125.04,125.21,124.97,125.19,16167.0,113.8372,113.992,113.7735,113.9738,16167.0
2021-10-13 15:10:00,125.18,125.3,125.11,125.23,20887.0,113.9647,114.0739,113.9009,114.0102,20887.0
2021-10-13 15:20:00,125.24,125.27,125.15,125.24,12000.0,114.0193,114.0466,113.9374,114.0193,12000.0
2021-10-13 15:30:00,125.26,125.37,125.22,125.29,18558.0,114.0375,114.1377,114.0011,114.0648,18558.0
2021-10-13 15:40:00,125.29,125.63,125.29,125.61,42442.0,114.0648,114.3744,114.0648,114.3562,42442.0
2021-10-13 15:50:00,125.59,125.75,125.59,125.71,110602.0,114.3379,114.4836,114.3379,114.4472,110602.0
2021-10-14 09:30:00,126.26,126.58,125.61,125.61,60543.0,114.9479,115.2392,114.3562,114.3562,60543.0
2021-10-14 09:40:00,125.57,125.75,125.22,125.63,33262.0,114.3197,114.4836,114.0011,114.3744,33262.0
2021-10-14 09:50:00,125.63,125.63,125.2,125.45,28958.0,114.3744,114.3744,113.9829,114.2105,28958.0
2021-10-14 10:00:00,125.48,125.93,125.45,125.59,37511.0,114.2378,114.6475,114.2105,114.3379,37511.0
2021-10-14 10:10:00,125.63,126.13,125.61,126.04,25461.0,114.3744,114.8296,114.3562,114.7476,25461.0
2021-10-14 10:20:00,126.08,126.12,125.79,125.97,14271.0,114.784,114.8205,114.52,114.6839,14271.0
2021-10-14 10:30:00,125.99,126.38,125.99,126.33,10278.0,114.7021,115.0572,114.7021,115.0116,10278.0
2021-10-14 10:40:00,126.34,126.45,126.07,126.23,11587.0,115.0207,115.1209,114.7749,114.9206,11587.0
2021-10-14 10:50:00,126.23,126.45,126.19,126.38,15579.0,114.9206,115.1209,114.8842,115.0572,15579.0
2021-10-14 11:00:00,126.45,126.68,126.42,126.51,16406.0,115.1209,115.3303,115.0936,115.1755,16406.0
2021-10-14 11:10:00,126.49,126.49,126.28,126.47,52158.0,115.1573,115.1573,114.9661,115.1391,52158.0
2021-10-14 11:20:00,126.5,126.82,126.49,126.66,11732.0,115.1664,115.4577,115.1573,115.3121,11732.0
2021-10-14 11:30:00,126.72,126.8,126.61,126.78,11185.0,115.3667,115.4395,115.2666,115.4213,11185.0
2021-10-14 11:40:00,126.75,126.75,126.53,126.57,9590.0,115.394,115.394,115.1937,115.2301,9590.0
2021-10-14 11:50:00,126.6,126.62,126.34,126.36,11407.0,115.2575,115.2757,115.0207,115.039,11407.0
2021-10-14 12:00:00,126.4,126.49,126.35,126.42,12459.0,115.0754,115.1573,115.0299,115.0936,12459.0
2021-10-14 12:10:00,126.4,126.62,126.34,126.54,9903.0,115.0754,115.2757,115.0207,115.2028,9903.0
2021-10-14 12:20:00,126.53,126.56,126.42,126.46,7646.0,115.1937,115.221,115.0936,115.13,7646.0
2021-10-14 12:30:00,126.44,126.59,126.3,126.55,8539.0,115.1118,115.2483,114.9843,115.2119,8539.0
2021-10-14 12:40:00,126.61,126.72,126.48,126.54,10385.0,115.2666,115.3667,115.1482,115.2028,10385.0
2021-10-14 12:50:00,126.58,126.66,126.51,126.66,8006.0,115.2392,115.3121,115.1755,115.3121,8006.0
2021-10-14 13:00:00,126.7,126.73,126.54,126.55,5059.0,115.3485,115.3758,115.2028,115.2119,5059.0
2021-10-14 13:10:00,126.55,126.76,126.54,126.76,6511.0,115.2119,115.4031,115.2028,115.4031,6511.0
2021-10-14 13:20:00,126.76,126.78,126.59,126.62,6819.0,115.4031,115.4213,115.2483,115.2757,6819.0
2021-10-14 13:30:00,126.69,126.8,126.68,126.68,11916.0,115.3394,115.4395,115.3303,115.3303,11916.0
2021-10-14 13:40:00,126.69,126.72,126.57,126.58,18829.0,115.3394,115.3667,115.2301,115.2392,18829.0
2021-10-14 13:50:00,126.57,126.57,126.44,126.48,6943.0,115.2301,115.2301,115.1118,115.1482,6943.0
2021-10-14 14:00:00,126.48,126.59,126.41,126.59,13907.0,115.1482,115.2483,115.0845,115.2483,13907.0
2021-10-14 14:10:00,126.57,126.66,126.56,126.6,9179.0,115.2301,115.3121,115.221,115.2575,9179.0
2021-10-14 14:20:00,126.58,126.63,126.56,126.6,10514.0,115.2392,115.2848,115.221,115.2575,10514.0
2021-10-14 14:30:00,126.61,126.65,126.54,126.6,17769.0,115.2666,115.303,115.2028,115.2575,17769.0
2021-10-14 14:40:00,126.59,126.82,126.57,126.82,11349.0,115.2483,115.4577,115.2301,115.4577,11349.0
2021-10-14 14:50:00,126.84,126.9,126.79,126.9,12534.0,115.476,115.5306,115.4304,115.5306,12534.0
2021-10-14 15:00:00,126.91,126.91,126.67,126.68,10428.0,115.5397,115.5397,115.3212,115.3303,10428.0
2021-10-14 15:10:00,126.65,126.7,126.48,126.52,12028.0,115.303,115.3485,115.1482,115.1846,12028.0
2021-10-14 15:20:00,126.54,126.56,126.47,126.52,16302.0,115.2028,115.221,115.1391,115.1846,16302.0
2021-10-14 15:30:00,126.51,126.55,126.21,126.31,28260.0,115.1755,115.2119,114.9024,114.9934,28260.0
2021-10-14 15:40:00,126.33,126.42,126.25,126.38,33994.0,115.0116,115.0936,114.9388,115.0572,33994.0
2021-10-14 15:50:00,126.41,126.89,126.38,126.79,120494.0,115.0845,115.5215,115.0572,115.4304,120494.0
2021-10-15 09:30:00,127.42,127.98,127.22,127.55,83674.0,116.004,116.5138,115.8219,116.1223,83674.0
2021-10-15 09:40:00,127.55,127.63,127.29,127.45,13582.0,116.1223,116.1952,115.8856,116.0313,13582.0
2021-10-15 09:50:00,127.44,127.8,127.39,127.77,9269.0,116.0222,116.3499,115.9767,116.3226,9269.0
2021-10-15 10:00:00,127.72,128.0,127.72,127.9,16448.0,116.2771,116.532,116.2771,116.441,16448.0
2021-10-15 10:10:00,128.0,128.05,127.48,127.53,15861.0,116.532,116.5775,116.0586,116.1041,15861.0
2021-10-15 10:20:00,127.57,127.67,127.1,127.15,21866.0,116.1405,116.2316,115.7127,115.7582,21866.0
2021-10-15 10:30:00,127.12,127.41,127.07,127.21,22196.0,115.7309,115.9949,115.6853,115.8128,22196.0
2021-10-15 10:40:00,127.21,127.32,126.99,127.27,11833.0,115.8128,115.9129,115.6125,115.8674,11833.0
2021-10-15 10:50:00,127.29,127.3,126.89,126.99,11489.0,115.8856,115.8947,115.5215,115.6125,11489.0
2021-10-15 11:00:00,126.98,126.99,126.79,126.79,8238.0,115.6034,115.6125,115.4304,115.4304,8238.0
2021-10-15 11:10:00,126.74,126.84,126.62,126.68,9734.0,115.3849,115.476,115.2757,115.3303,9734.0
2021-10-15 11:20:00,126.68,126.74,126.58,126.62,7951.0,115.3303,115.3849,115.2392,115.2757,7951.0
2021-10-15 11:30:00,126.63,126.79,126.63,126.72,7797.0,115.2848,115.4304,115.2848,115.3667,7797.0
2021-10-15 11:40:00,126.74,126.77,126.66,126.71,4179.0,115.3849,115.4122,115.3121,115.3576,4179.0
2021-10-15 11:50:00,126.75,126.75,126.54,126.58,7724.0,115.394,115.394,115.2028,115.2392,7724.0
2021-10-15 12:00:00,126.58,126.66,126.51,126.56,7340.0,115.2392,115.3121,115.1755,115.221,7340.0
2021-10-15 12:10:00,126.55,126.61,126.46,126.53,8303.0,115.2119,115.2666,115.13,115.1937,8303.0
2021-10-15 12:20:00,126.51,126.64,126.5,126.52,4630.0,115.1755,115.2939,115.1664,115.1846,4630.0
2021-10-15 12:30:00,126.54,126.65,126.43,126.46,4608.0,115.2028,115.303,115.1027,115.13,4608.0
2021-10-15 12:40:00,126.5,126.56,126.5,126.52,5111.0,115.1664,115.221,115.1664,115.1846,5111.0
2021-10-15 12:50:00,126.5,126.6,126.49,126.52,5232.0,115.1664,115.2575,115.1573,115.1846,5232.0
2021-10-15 13:00:00,126.51,126.59,126.45,126.54,6012.0,115.1755,115.2483,115.1209,115.2028,6012.0
2021-10-15 13:10:00,126.57,126.6,126.46,126.46,4610.0,115.2301,115.2575,115.13,115.13,4610.0
2021-10-15 13:20:00,126.44,126.45,126.39,126.41,5542.0,115.1118,115.1209,115.0663,115.0845,5542.0
2021-10-15 13:30:00,126.41,126.72,126.41,126.65,8828.0,115.0845,115.3667,115.0845,115.303,8828.0
2021-10-15 13:40:00,126.65,126.89,126.63,126.85,8493.0,115.303,115.5215,115.2848,115.4851,8493.0
2021-10-15 13:50:00,126.83,126.86,126.74,126.76,4630.0,115.4668,115.4942,115.3849,115.4031,4630.0
2021-10-15 14:00:00,126.82,126.94,126.81,126.91,8787.0,115.4577,115.567,115.4486,115.5397,8787.0
2021-10-15 14:10:00,126.89,127.05,126.89,126.96,25303.0,115.5215,115.6671,115.5215,115.5852,25303.0
2021-10-15 14:20:00,126.93,127.01,126.82,126.89,15589.0,115.5579,115.6307,115.4577,115.5215,15589.0
2021-10-15 14:30:00,126.9,126.93,126.79,126.93,14588.0,115.5306,115.5579,115.4304,115.5579,14588.0
2021-10-15 14:40:00,126.91,127.01,126.91,127.01,18039.0,115.5397,115.6307,115.5397,115.6307,18039.0
2021-10-15 14:50:00,127.04,127.04,126.89,126.94,10640.0,115.658,115.658,115.5215,115.567,10640.0
2021-10-15 15:00:00,126.93,126.97,126.58,126.59,9596.0,115.5579,115.5943,115.2392,115.2483,9596.0
2021-10-15 15:10:00,126.62,126.83,126.6,126.63,24384.0,115.2757,115.4668,115.2575,115.2848,24384.0
2021-10-15 15:20:00,126.63,126.66,126.47,126.6,8902.0,115.2848,115.3121,115.1391,115.2575,8902.0
2021-10-15 15:30:00,126.6,126.76,126.52,126.74,26863.0,115.2575,115.4031,115.1846,115.3849,26863.0
2021-10-15 15:40:00,126.74,126.8,126.56,126.74,38133.0,115.3849,115.4395,115.221,115.3849,38133.0
2021-10-15 15:50:00,126.75,126.76,126.59,126.72,89391.0,115.394,115.4031,115.2483,115.3667,89391.0
2021-10-18 09:30:00,126.26,126.47,125.65,125.8,30102.0,114.9479,115.1391,114.3926,114.5291,30102.0
2021-10-18 09:40:00,125.85,126.28,125.61,125.96,11328.0,114.5746,114.9661,114.3562,114.6748,11328.0
2021-10-18 09:50:00,125.96,126.2,125.76,125.8,16999.0,114.6748,114.8933,114.4927,114.5291,16999.0
2021-10-18 10:00:00,125.79,125.96,125.78,125.94,15756.0,114.52,114.6748,114.5109,114.6566,15756.0
2021-10-18 10:10:00,125.93,125.93,125.36,125.43,12114.0,114.6475,114.6475,114.1285,114.1923,12114.0
2021-10-18 10:20:00,125.4,125.67,125.22,125.59,10856.0,114.165,114.4108,114.0011,114.3379,10856.0
2021-10-18 10:30:00,125.59,125.95,125.49,125.93,10012.0,114.3379,114.6657,114.2469,114.6475,10012.0
2021-10-18 10:40:00,125.91,126.23,125.88,126.18,15491.0,114.6293,114.9206,114.602,114.8751,15491.0
2021-10-18 10:50:00,126.18,126.22,126.01,126.11,22799.0,114.8751,114.9115,114.7203,114.8114,22799.0
2021-10-18 11:00:00,126.08,126.23,125.97,126.2,14162.0,114.784,114.9206,114.6839,114.8933,14162.0
2021-10-18 11:10:00,126.2,126.57,126.19,126.57,11404.0,114.8933,115.2301,114.8842,115.2301,11404.0
2021-10-18 11:20:00,126.54,126.64,126.45,126.51,14154.0,115.2028,115.2939,115.1209,115.1755,14154.0
2021-10-18 11:30:00,126.47,126.54,126.25,126.26,10415.0,115.1391,115.2028,114.9388,114.9479,10415.0
2021-10-18 11:40:00,126.3,126.31,126.13,126.18,8857.0,114.9843,114.9934,114.8296,114.8751,8857.0
2021-10-18 11:50:00,126.19,126.37,126.12,126.31,7703.0,114.8842,115.0481,114.8205,114.9934,7703.0
2021-10-18 12:00:00,126.35,126.53,126.31,126.44,13395.0,115.0299,115.1937,114.9934,115.1118,13395.0
2021-10-18 12:10:00,126.44,126.56,126.44,126.44,12069.0,115.1118,115.221,115.1118,115.1118,12069.0
2021-10-18 12:20:00,126.43,126.61,126.33,126.59,11605.0,115.1027,115.2666,115.0116,115.2483,11605.0
2021-10-18 12:30:00,126.59,126.65,126.52,126.55,5682.0,115.2483,115.303,115.1846,115.2119,5682.0
2021-10-18 12:40:00,126.53,126.64,126.5,126.6,8247.0,115.1937,115.2939,115.1664,115.2575,8247.0
2021-10-18 12:50:00,126.55,126.62,126.38,126.44,8855.0,115.2119,115.2757,115.0572,115.1118,8855.0
2021-10-18 13:00:00,126.4,126.43,126.28,126.32,7885.0,115.0754,115.1027,114.9661,115.0025,7885.0
2021-10-18 13:10:00,126.32,126.38,126.17,126.22,13768.0,115.0025,115.0572,114.866,114.9115,13768.0
2021-10-18 13:20:00,126.24,126.25,126.07,126.14,6249.0,114.9297,114.9388,114.7749,114.8387,6249.0
2021-10-18 13:30:00,126.12,126.18,126.06,126.09,6383.0,114.8205,114.8751,114.7658,114.7931,6383.0
2021-10-18 13:40:00,126.08,126.15,126.01,126.1,8046.0,114.784,114.8478,114.7203,114.8023,8046.0
2021-10-18 13:50:00,126.08,126.14,126.01,126.01,7405.0,114.784,114.8387,114.7203,114.7203,7405.0
2021-10-18 14:00:00,126.03,126.11,125.99,126.06,7377.0,114.7385,114.8114,114.7021,114.7658,7377.0
2021-10-18 14:10:00,126.06,126.13,126.06,126.13,5962.0,114.7658,114.8296,114.7658,114.8296,5962.0
2021-10-18 14:20:00,126.12,126.14,126.0,126.0,11658.0,114.8205,114.8387,114.7112,114.7112,11658.0
2021-10-18 14:30:00,125.99,126.02,125.91,125.96,8660.0,114.7021,114.7294,114.6293,114.6748,8660.0
2021-10-18 14:40:00,125.92,125.98,125.91,125.95,7253.0,114.6384,114.693,114.6293,114.6657,7253.0
2021-10-18 14:50:00,125.96,126.15,125.96,126.07,7495.0,114.6748,114.8478,114.6748,114.7749,7495.0
2021-10-18 15:00:00,126.07,126.07,125.93,125.96,9831.0,114.7749,114.7749,114.6475,114.6748,9831.0
2021-10-18 15:10:00,125.96,126.04,125.95,125.96,8414.0,114.6748,114.7476,114.6657,114.6748,8414.0
2021-10-18 15:20:00,125.96,125.99,125.83,125.92,15315.0,114.6748,114.7021,114.5564,114.6384,15315.0
2021-10-18 15:30:00,125.9,126.09,125.89,126.01,19507.0,114.6202,114.7931,114.6111,114.7203,19507.0
2021-10-18 15:40:00,126.04,126.13,125.95,126.02,23608.0,114.7476,114.8296,114.6657,114.7294,23608.0
2021-10-18 15:50:00,126.05,126.19,126.01,126.07,101649.0,114.7567,114.8842,114.7203,114.7749,101649.0
2021-10-19 09:30:00,126.58,126.77,125.77,125.77,101606.0,115.2392,115.4122,114.5018,114.5018,101606.0
2021-10-19 09:40:00,125.76,126.05,125.58,125.65,21882.0,114.4927,114.7567,114.3288,114.3926,21882.0
2021-10-19 09:50:00,125.72,125.83,125.28,125.6,24801.0,114.4563,114.5564,114.0557,114.347,24801.0
2021-10-19 10:00:00,125.54,125.59,125.29,125.35,43001.0,114.2924,114.3379,114.0648,114.1194,43001.0
2021-10-19 10:10:00,125.33,126.1,125.33,126.06,44528.0,114.1012,114.8023,114.1012,114.7658,44528.0
2021-10-19 10:20:00,126.0,126.09,125.83,125.91,15045.0,114.7112,114.7931,114.5564,114.6293,15045.0
2021-10-19 10:30:00,125.94,126.1,125.81,126.1,22340.0,114.6566,114.8023,114.5382,114.8023,22340.0
2021-10-19 10:40:00,126.15,126.22,125.96,126.01,18512.0,114.8478,114.9115,114.6748,114.7203,18512.0
2021-10-19 10:50:00,126.0,126.08,125.82,125.9,27413.0,114.7112,114.784,114.5473,114.6202,27413.0
2021-10-19 11:00:00,125.92,126.06,125.84,126.06,26583.0,114.6384,114.7658,114.5655,114.7658,26583.0
2021-10-19 11:10:00,126.09,126.26,126.03,126.16,32565.0,114.7931,114.9479,114.7385,114.8569,32565.0
2021-10-19 11:20:00,126.17,126.25,125.97,126.05,26434.0,114.866,114.9388,114.6839,114.7567,26434.0
2021-10-19 11:30:00,126.05,126.05,125.71,125.81,24335.0,114.7567,114.7567,114.4472,114.5382,24335.0
2021-10-19 11:40:00,125.79,125.87,125.73,125.84,17260.0,114.52,114.5929,114.4654,114.5655,17260.0
2021-10-19 11:50:00,125.84,125.92,125.78,125.9,15901.0,114.5655,114.6384,114.5109,114.6202,15901.0
2021-10-19 12:00:00,125.9,126.07,125.83,126.03,23562.0,114.6202,114.7749,114.5564,114.7385,23562.0
2021-10-19 12:10:00,126.06,126.16,126.02,126.13,9720.0,114.7658,114.8569,114.7294,114.8296,9720.0
2021-10-19 12:20:00,126.12,126.15,126.03,126.07,11722.0,114.8205,114.8478,114.7385,114.7749,11722.0
2021-10-19 12:30:00,126.08,126.33,126.06,126.24,26756.0,114.784,115.0116,114.7658,114.9297,26756.0
2021-10-19 12:40:00,126.25,126.39,126.23,126.24,16838.0,114.9388,115.0663,114.9206,114.9297,16838.0
2021-10-19 12:50:00,126.21,126.32,126.17,126.32,7719.0,114.9024,115.0025,114.866,115.0025,7719.0
2021-10-19 13:00:00,126.32,126.39,126.19,126.39,12024.0,115.0025,115.0663,114.8842,115.0663,12024.0
2021-10-19 13:10:00,126.37,126.43,126.33,126.39,6991.0,115.0481,115.1027,115.0116,115.0663,6991.0
2021-10-19 13:20:00,126.37,126.5,126.35,126.47,8549.0,115.0481,115.1664,115.0299,115.1391,8549.0
2021-10-19 13:30:00,126.44,126.58,126.4,126.52,10600.0,115.1118,115.2392,115.0754,115.1846,10600.0
2021-10-19 13:40:00,126.5,126.57,126.46,126.53,7957.0,115.1664,115.2301,115.13,115.1937,7957.0
2021-10-19 13:50:00,126.53,126.69,126.52,126.6,14791.0,115.1937,115.3394,115.1846,115.2575,14791.0
2021-10-19 14:00:00,126.61,126.61,126.5,126.51,9227.0,115.2666,115.2666,115.1664,115.1755,9227.0
2021-10-19 14:10:00,126.53,126.61,126.48,126.5,9183.0,115.1937,115.2666,115.1482,115.1664,9183.0
2021-10-19 14:20:00,126.49,126.49,126.31,126.41,9555.0,115.1573,115.1573,114.9934,115.0845,9555.0
2021-10-19 14:30:00,126.41,126.41,126.27,126.38,9285.0,115.0845,115.0845,114.957,115.0572,9285.0
2021-10-19 14:40:00,126.39,126.46,126.38,126.45,6664.0,115.0663,115.13,115.0572,115.1209,6664.0
2021-10-19 14:50:00,126.45,126.64,126.45,126.59,9001.0,115.1209,115.2939,115.1209,115.2483,9001.0
2021-10-19 15:00:00,126.59,126.73,126.58,126.6,12692.0,115.2483,115.3758,115.2392,115.2575,12692.0
2021-10-19 15:10:00,126.61,126.65,126.48,126.61,16985.0,115.2666,115.303,115.1482,115.2666,16985.0
2021-10-19 15:20:00,126.63,126.63,126.38,126.47,17256.0,115.2848,115.2848,115.0572,115.1391,17256.0
2021-10-19 15:30:00,126.48,126.48,126.26,126.29,21833.0,115.1482,115.1482,114.9479,114.9752,21833.0
2021-10-19 15:40:00,126.3,126.42,126.26,126.35,36488.0,114.9843,115.0936,114.9479,115.0299,36488.0
2021-10-19 15:50:00,126.36,126.54,126.26,126.54,109582.0,115.039,115.2028,114.9479,115.2028,109582.0
2021-10-20 09:30:00,126.42,127.01,126.29,126.73,30917.0,115.0936,115.6307,114.9752,115.3758,30917.0
2021-10-20 09:40:00,126.66,127.3,126.53,127.07,44312.0,115.3121,115.8947,115.1937,115.6853,44312.0
2021-10-20 09:50:00,127.12,127.49,127.11,127.3,23241.0,115.7309,116.0677,115.7218,115.8947,23241.0
2021-10-20 10:00:00,127.34,127.92,127.31,127.86,23140.0,115.9312,116.4592,115.9038,116.4046,23140.0
2021-10-20 10:10:00,127.84,127.93,127.72,127.84,10860.0,116.3864,116.4683,116.2771,116.3864,10860.0
2021-10-20 10:20:00,127.79,128.14,127.72,128.14,23291.0,116.3408,116.6595,116.2771,116.6595,23291.0
2021-10-20 10:30:00,128.15,128.34,128.11,128.25,9067.0,116.6686,116.8416,116.6322,116.7596,9067.0
2021-10-20 10:40:00,128.32,128.46,128.28,128.3,9515.0,116.8234,116.9508,116.7869,116.8051,9515.0
2021-10-20 10:50:00,128.28,128.36,128.13,128.27,8129.0,116.7869,116.8598,116.6504,116.7778,8129.0
2021-10-20 11:00:00,128.28,128.38,128.18,128.2,9496.0,116.7869,116.878,116.6959,116.7141,9496.0
2021-10-20 11:10:00,128.23,128.25,128.0,128.11,16619.0,116.7414,116.7596,116.532,116.6322,16619.0
2021-10-20 11:20:00,128.11,128.21,128.0,128.02,11918.0,116.6322,116.7232,116.532,116.5502,11918.0
2021-10-20 11:30:00,128.0,128.06,127.96,128.01,11293.0,116.532,116.5866,116.4956,116.5411,11293.0
2021-10-20 11:40:00,127.98,127.98,127.75,127.79,10295.0,116.5138,116.5138,116.3044,116.3408,10295.0
2021-10-20 11:50:00,127.81,127.82,127.68,127.79,14981.0,116.359,116.3681,116.2407,116.3408,14981.0
2021-10-20 12:00:00,127.82,128.05,127.79,128.0,12524.0,116.3681,116.5775,116.3408,116.532,12524.0
2021-10-20 12:10:00,127.98,128.02,127.87,127.9,6787.0,116.5138,116.5502,116.4137,116.441,6787.0
2021-10-20 12:20:00,127.89,128.18,127.88,128.16,34303.0,116.4319,116.6959,116.4228,116.6777,34303.0
2021-10-20 12:30:00,128.16,128.29,128.13,128.25,7265.0,116.6777,116.796,116.6504,116.7596,7265.0
2021-10-20 12:40:00,128.26,128.27,128.14,128.17,8483.0,116.7687,116.7778,116.6595,116.6868,8483.0
2021-10-20 12:50:00,128.17,128.18,128.03,128.12,7744.0,116.6868,116.6959,116.5593,116.6413,7744.0
2021-10-20 13:00:00,128.1,128.19,127.96,128.12,4935.0,116.6231,116.705,116.4956,116.6413,4935.0
2021-10-20 13:10:00,128.14,128.21,128.07,128.08,14427.0,116.6595,116.7232,116.5958,116.6049,14427.0
2021-10-20 13:20:00,128.07,128.16,127.98,128.11,14638.0,116.5958,116.6777,116.5138,116.6322,14638.0
2021-10-20 13:30:00,128.16,128.17,128.02,128.03,7863.0,116.6777,116.6868,116.5502,116.5593,7863.0
2021-10-20 13:40:00,128.06,128.07,128.0,128.03,7432.0,116.5866,116.5958,116.532,116.5593,7432.0
2021-10-20 13:50:00,128.02,128.05,127.86,127.9,7852.0,116.5502,116.5775,116.4046,116.441,7852.0
2021-10-20 14:00:00,127.88,128.05,127.87,128.05,11642.0,116.4228,116.5775,116.4137,116.5775,11642.0
2021-10-20 14:10:00,128.02,128.15,128.01,128.07,8649.0,116.5502,116.6686,116.5411,116.5958,8649.0
2021-10-20 14:20:00,128.04,128.04,127.93,127.93,8459.0,116.5684,116.5684,116.4683,116.4683,8459.0
2021-10-20 14:30:00,127.94,128.01,127.89,127.93,9859.0,116.4774,116.5411,116.4319,116.4683,9859.0
2021-10-20 14:40:00,127.9,127.93,127.78,127.93,16434.0,116.441,116.4683,116.3317,116.4683,16434.0
2021-10-20 14:50:00,127.95,128.03,127.9,127.93,15042.0,116.4865,116.5593,116.441,116.4683,15042.0
2021-10-20 15:00:00,127.95,128.28,127.95,128.27,18140.0,116.4865,116.7869,116.4865,116.7778,18140.0
2021-10-20 15:10:00,128.25,128.27,127.98,128.04,29066.0,116.7596,116.7778,116.5138,116.5684,29066.0
2021-10-20 15:20:00,128.04,128.15,128.0,128.14,27691.0,116.5684,116.6686,116.532,116.6595,27691.0
2021-10-20 15:30:00,128.16,128.16,127.89,127.9,32174.0,116.6777,116.6777,116.4319,116.441,32174.0
2021-10-20 15:40:00,127.91,128.04,127.89,127.92,28917.0,116.4501,116.5684,116.4319,116.4592,28917.0
2021-10-20 15:50:00,127.91,128.34,127.91,128.34,121922.0,116.4501,116.8416,116.4501,116.8416,121922.0
2021-10-21 09:30:00,128.31,128.31,127.86,127.91,22828.0,116.8142,116.8142,116.4046,116.4501,22828.0
2021-10-21 09:40:00,127.92,128.18,127.84,127.98,12541.0,116.4592,116.6959,116.3864,116.5138,12541.0
2021-10-21 09:50:00,128.01,128.07,127.73,128.07,14281.0,116.5411,116.5958,116.2862,116.5958,14281.0
2021-10-21 10:00:00,128.05,128.05,127.71,127.85,11829.0,116.5775,116.5775,116.268,116.3955,11829.0
2021-10-21 10:10:00,127.85,127.9,127.38,127.38,8549.0,116.3955,116.441,115.9676,115.9676,8549.0
2021-10-21 10:20:00,127.42,127.45,127.12,127.16,7661.0,116.004,116.0313,115.7309,115.7673,7661.0
2021-10-21 10:30:00,127.16,127.41,127.11,127.13,9592.0,115.7673,115.9949,115.7218,115.74,9592.0
2021-10-21 10:40:00,127.14,127.18,126.97,127.18,12044.0,115.7491,115.7855,115.5943,115.7855,12044.0
2021-10-21 10:50:00,127.16,127.2,126.97,127.05,13294.0,115.7673,115.8037,115.5943,115.6671,13294.0
2021-10-21 11:00:00,127.06,127.07,126.72,126.72,13660.0,115.6762,115.6853,115.3667,115.3667,13660.0
2021-10-21 11:10:00,126.7,126.7,126.23,126.23,13547.0,115.3485,115.3485,114.9206,114.9206,13547.0
2021-10-21 11:20:00,126.17,126.46,125.69,125.78,47813.0,114.866,115.13,114.429,114.5109,47813.0
2021-10-21 11:30:00,125.72,125.82,125.47,125.58,17735.0,114.4563,114.5473,114.2287,114.3288,17735.0
2021-10-21 11:40:00,125.6,126.04,125.48,126.04,32878.0,114.347,114.7476,114.2378,114.7476,32878.0
2021-10-21 11:50:00,126.04,126.15,125.75,125.81,14517.0,114.7476,114.8478,114.4836,114.5382,14517.0
2021-10-21 12:00:00,125.8,125.88,125.7,125.72,20751.0,114.5291,114.602,114.4381,114.4563,20751.0
2021-10-21 12:10:00,125.77,125.78,125.69,125.69,9664.0,114.5018,114.5109,114.429,114.429,9664.0
2021-10-21 12:20:00,125.68,125.8,125.59,125.6,36148.0,114.4199,114.5291,114.3379,114.347,36148.0
2021-10-21 12:30:00,125.58,125.7,125.51,125.63,13142.0,114.3288,114.4381,114.2651,114.3744,13142.0
2021-10-21 12:40:00,125.62,125.7,125.48,125.51,14931.0,114.3653,114.4381,114.2378,114.2651,14931.0
2021-10-21 12:50:00,125.5,125.65,125.49,125.61,27912.0,114.256,114.3926,114.2469,114.3562,27912.0
2021-10-21 13:00:00,125.62,125.62,125.46,125.59,14364.0,114.3653,114.3653,114.2196,114.3379,14364.0
2021-10-21 13:10:00,125.58,125.84,125.58,125.82,38362.0,114.3288,114.5655,114.3288,114.5473,38362.0
2021-10-21 13:20:00,125.81,125.9,125.73,125.87,7924.0,114.5382,114.6202,114.4654,114.5929,7924.0
2021-10-21 13:30:00,125.87,125.95,125.76,125.95,12509.0,114.5929,114.6657,114.4927,114.6657,12509.0
2021-10-21 13:40:00,125.98,126.04,125.93,126.0,11181.0,114.693,114.7476,114.6475,114.7112,11181.0
2021-10-21 13:50:00,125.98,126.03,125.88,126.01,16442.0,114.693,114.7385,114.602,114.7203,16442.0
2021-10-21 14:00:00,126.02,126.24,126.01,126.24,9335.0,114.7294,114.9297,114.7203,114.9297,9335.0
2021-10-21 14:10:00,126.24,126.28,126.19,126.27,12199.0,114.9297,114.9661,114.8842,114.957,12199.0
2021-10-21 14:20:00,126.28,126.45,126.28,126.44,21736.0,114.9661,115.1209,114.9661,115.1118,21736.0
2021-10-21 14:30:00,126.44,126.47,126.35,126.36,8982.0,115.1118,115.1391,115.0299,115.039,8982.0
2021-10-21 14:40:00,126.35,126.62,126.28,126.59,32527.0,115.0299,115.2757,114.9661,115.2483,32527.0
2021-10-21 14:50:00,126.62,126.69,126.48,126.49,14076.0,115.2757,115.3394,115.1482,115.1573,14076.0
2021-10-21 15:00:00,126.51,126.6,126.42,126.57,16614.0,115.1755,115.2575,115.0936,115.2301,16614.0
2021-10-21 15:10:00,126.58,126.66,126.51,126.66,14098.0,115.2392,115.3121,115.1755,115.3121,14098.0
2021-10-21 15:20:00,126.67,126.97,126.65,126.8,37958.0,115.3212,115.5943,115.303,115.4395,37958.0
2021-10-21 15:30:00,126.78,126.81,126.55,126.59,21576.0,115.4213,115.4486,115.2119,115.2483,21576.0
2021-10-21 15:40:00,126.59,126.73,126.53,126.53,37686.0,115.2483,115.3758,115.1937,115.1937,37686.0
2021-10-21 15:50:00,126.56,126.82,126.53,126.79,124452.0,115.221,115.4577,115.1937,115.4304,124452.0
2021-10-22 09:30:00,127.26,127.77,127.1,127.6,43206.0,115.8583,116.3226,115.7127,116.1679,43206.0
2021-10-22 09:40:00,127.61,128.39,127.44,128.12,29586.0,116.177,116.8871,116.0222,116.6413,29586.0
2021-10-22 09:50:00,128.17,128.2,127.89,128.0,17483.0,116.6868,116.7141,116.4319,116.532,17483.0
2021-10-22 10:00:00,128.05,128.29,128.05,128.11,23196.0,116.5775,116.796,116.5775,116.6322,23196.0
2021-10-22 10:10:00,128.16,128.27,128.0,128.16,18201.0,116.6777,116.7778,116.532,116.6777,18201.0
2021-10-22 10:20:00,128.14,128.2,127.99,128.09,13949.0,116.6595,116.7141,116.5229,116.614,13949.0
2021-10-22 10:30:00,128.11,128.15,127.96,128.15,15915.0,116.6322,116.6686,116.4956,116.6686,15915.0
2021-10-22 10:40:00,128.11,128.23,128.05,128.05,11832.0,116.6322,116.7414,116.5775,116.5775,11832.0
2021-10-22 10:50:00,128.06,128.12,127.85,127.89,8569.0,116.5866,116.6413,116.3955,116.4319,8569.0
2021-10-22 11:00:00,127.91,128.08,127.9,128.02,15838.0,116.4501,116.6049,116.441,116.5502,15838.0
2021-10-22 11:10:00,128.04,128.09,127.89,128.07,13750.0,116.5684,116.614,116.4319,116.5958,13750.0
2021-10-22 11:20:00,127.98,128.0,127.2,127.25,35489.0,116.5138,116.532,115.8037,115.8492,35489.0
2021-10-22 11:30:00,127.23,127.23,126.76,126.78,23529.0,115.831,115.831,115.4031,115.4213,23529.0
2021-10-22 11:40:00,126.79,126.97,126.48,126.48,56243.0,115.4304,115.5943,115.1482,115.1482,56243.0
2021-10-22 11:50:00,126.5,126.67,126.46,126.57,59496.0,115.1664,115.3212,115.13,115.2301,59496.0
2021-10-22 12:00:00,126.55,127.39,126.49,127.36,131571.0,115.2119,115.9767,115.1573,115.9494,131571.0
2021-10-22 12:10:00,127.3,127.37,127.15,127.37,21701.0,115.8947,115.9585,115.7582,115.9585,21701.0
2021-10-22 12:20:00,127.34,127.43,127.0,127.42,43033.0,115.9312,116.0131,115.6216,116.004,43033.0
2021-10-22 12:30:00,127.49,127.59,127.47,127.48,9159.0,116.0677,116.1588,116.0495,116.0586,9159.0
2021-10-22 12:40:00,127.5,127.61,127.48,127.54,8974.0,116.0768,116.177,116.0586,116.1132,8974.0
2021-10-22 12:50:00,127.55,127.74,127.52,127.74,13989.0,116.1223,116.2953,116.095,116.2953,13989.0
2021-10-22 13:00:00,127.79,127.85,127.7,127.78,12853.0,116.3408,116.3955,116.2589,116.3317,12853.0
2021-10-22 13:10:00,127.79,127.88,127.75,127.88,10992.0,116.3408,116.4228,116.3044,116.4228,10992.0
2021-10-22 13:20:00,127.87,127.93,127.8,127.8,7959.0,116.4137,116.4683,116.3499,116.3499,7959.0
2021-10-22 13:30:00,127.82,127.9,127.74,127.88,8769.0,116.3681,116.441,116.2953,116.4228,8769.0
2021-10-22 13:40:00,127.89,127.97,127.84,127.92,37242.0,116.4319,116.5047,116.3864,116.4592,37242.0
2021-10-22 13:50:00,127.95,128.07,127.71,127.71,20199.0,116.4865,116.5958,116.268,116.268,20199.0
2021-10-22 14:00:00,127.71,127.82,127.64,127.82,18059.0,116.268,116.3681,116.2043,116.3681,18059.0
2021-10-22 14:10:00,127.8,127.95,127.8,127.94,27063.0,116.3499,116.4865,116.3499,116.4774,27063.0
2021-10-22 14:20:00,127.95,128.05,127.92,127.93,15571.0,116.4865,116.5775,116.4592,116.4683,15571.0
2021-10-22 14:30:00,127.93,128.04,127.87,127.94,34980.0,116.4683,116.5684,116.4137,116.4774,34980.0
2021-10-22 14:40:00,127.99,128.19,127.96,128.19,19686.0,116.5229,116.705,116.4956,116.705,19686.0
2021-10-22 14:50:00,128.17,128.19,128.06,128.09,13254.0,116.6868,116.705,116.5866,116.614,13254.0
2021-10-22 15:00:00,128.14,128.35,128.12,128.34,13496.0,116.6595,116.8507,116.6413,116.8416,13496.0
2021-10-22 15:10:00,128.37,128.46,128.31,128.32,16469.0,116.8689,116.9508,116.8142,116.8234,16469.0
2021-10-22 15:20:00,128.33,128.41,128.15,128.16,40311.0,116.8325,116.9053,116.6686,116.6777,40311.0
2021-10-22 15:30:00,128.16,128.42,128.12,128.19,76584.0,116.6777,116.9144,116.6413,116.705,76584.0
2021-10-22 15:40:00,128.18,128.29,128.11,128.14,46766.0,116.6959,116.796,116.6322,116.6595,46766.0
2021-10-22 15:50:00,128.18,128.2,127.89,127.99,135626.0,116.6959,116.7141,116.4319,116.5229,135626.0
2021-10-25 09:30:00,128.35,128.77,127.79,128.69,41892.0,116.8507,117.233,116.3408,117.1602,41892.0
2021-10-25 09:40:00,128.73,128.94,128.46,128.47,9752.0,117.1966,117.3878,116.9508,116.9599,9752.0
2021-10-25 09:50:00,128.44,128.89,128.38,128.88,8968.0,116.9326,117.3423,116.878,117.3332,8968.0
2021-10-25 10:00:00,128.88,129.0,128.77,128.79,25870.0,117.3332,117.4424,117.233,117.2512,25870.0
2021-10-25 10:10:00,128.78,128.84,128.5,128.66,17915.0,117.2421,117.2968,116.9872,117.1329,17915.0
2021-10-25 10:20:00,128.7,128.7,128.28,128.28,16527.0,117.1693,117.1693,116.7869,116.7869,16527.0
2021-10-25 10:30:00,128.25,128.74,128.24,128.71,20328.0,116.7596,117.2057,116.7505,117.1784,20328.0
2021-10-25 10:40:00,128.74,128.81,128.68,128.78,17238.0,117.2057,117.2695,117.1511,117.2421,17238.0
2021-10-25 10:50:00,128.78,128.92,128.72,128.73,28688.0,117.2421,117.3696,117.1875,117.1966,28688.0
2021-10-25 11:00:00,128.71,128.97,128.71,128.85,17527.0,117.1784,117.4151,117.1784,117.3059,17527.0
2021-10-25 11:10:00,128.84,128.92,128.8,128.86,20030.0,117.2968,117.3696,117.2603,117.315,20030.0
2021-10-25 11:20:00,128.85,128.88,128.69,128.77,13550.0,117.3059,117.3332,117.1602,117.233,13550.0
2021-10-25 11:30:00,128.74,128.91,128.73,128.84,12132.0,117.2057,117.3605,117.1966,117.2968,12132.0
2021-10-25 11:40:00,128.85,128.95,128.85,128.94,14880.0,117.3059,117.3969,117.3059,117.3878,14880.0
2021-10-25 11:50:00,128.94,129.09,128.93,128.99,24909.0,117.3878,117.5244,117.3787,117.4333,24909.0
2021-10-25 12:00:00,129.01,129.05,128.86,128.98,11724.0,117.4515,117.4879,117.315,117.4242,11724.0
2021-10-25 12:10:00,129.01,129.06,128.92,128.96,8695.0,117.4515,117.4971,117.3696,117.406,8695.0
2021-10-25 12:20:00,128.95,129.03,128.91,128.91,7837.0,117.3969,117.4697,117.3605,117.3605,7837.0
2021-10-25 12:30:00,128.9,128.9,128.45,128.46,7868.0,117.3514,117.3514,116.9417,116.9508,7868.0
2021-10-25 12:40:00,128.5,128.55,128.29,128.39,10985.0,116.9872,117.0327,116.796,116.8871,10985.0
2021-10-25 12:50:00,128.41,128.44,128.18,128.22,8875.0,116.9053,116.9326,116.6959,116.7323,8875.0
2021-10-25 13:00:00,128.24,128.51,128.23,128.49,13988.0,116.7505,116.9963,116.7414,116.9781,13988.0
2021-10-25 13:10:00,128.51,128.7,128.5,128.57,11856.0,116.9963,117.1693,116.9872,117.051,11856.0
2021-10-25 13:20:00,128.55,128.61,128.51,128.6,7376.0,117.0327,117.0874,116.9963,117.0783,7376.0
2021-10-25 13:30:00,128.61,128.66,128.53,128.55,9152.0,117.0874,117.1329,117.0145,117.0327,9152.0
2021-10-25 13:40:00,128.56,128.61,128.52,128.57,13623.0,117.0419,117.0874,117.0054,117.051,13623.0
2021-10-25 13:50:00,128.57,128.74,128.57,128.69,20279.0,117.051,117.2057,117.051,117.1602,20279.0
2021-10-25 14:00:00,128.69,128.84,128.65,128.76,27947.0,117.1602,117.2968,117.1238,117.2239,27947.0
2021-10-25 14:10:00,128.74,128.74,128.61,128.73,11059.0,117.2057,117.2057,117.0874,117.1966,11059.0
2021-10-25 14:20:00,128.75,128.87,128.69,128.75,12523.0,117.2148,117.3241,117.1602,117.2148,12523.0
2021-10-25 14:30:00,128.75,128.8,128.66,128.75,22865.0,117.2148,117.2603,117.1329,117.2148,22865.0
2021-10-25 14:40:00,128.75,128.88,128.72,128.86,14547.0,117.2148,117.3332,117.1875,117.315,14547.0
2021-10-25 14:50:00,128.86,128.97,128.82,128.83,15589.0,117.315,117.4151,117.2786,117.2877,15589.0
2021-10-25 15:00:00,128.84,128.89,128.81,128.84,13999.0,117.2968,117.3423,117.2695,117.2968,13999.0
2021-10-25 15:10:00,128.85,128.86,128.73,128.75,14509.0,117.3059,117.315,117.1966,117.2148,14509.0
2021-10-25 15:20:00,128.74,128.93,128.7,128.89,23541.0,117.2057,117.3787,117.1693,117.3423,23541.0
2021-10-25 15:30:00,128.89,129.1,128.81,129.1,19234.0,117.3423,117.5335,117.2695,117.5335,19234.0
2021-10-25 15:40:00,129.11,129.18,128.91,128.97,43540.0,117.5426,117.6063,117.3605,117.4151,43540.0
2021-10-25 15:50:00,128.93,129.09,128.91,129.03,107284.0,117.3787,117.5244,117.3605,117.4697,107284.0
2021-10-26 09:30:00,129.12,129.71,128.83,129.65,52034.0,117.5517,118.0888,117.2877,118.0342,52034.0
2021-10-26 09:40:00,129.67,129.99,129.28,129.47,35701.0,118.0524,118.3437,117.6973,117.8703,35701.0
2021-10-26 09:50:00,129.38,129.52,129.22,129.22,10616.0,117.7884,117.9158,117.6427,117.6427,10616.0
2021-10-26 10:00:00,129.22,129.31,128.94,129.03,17276.0,117.6427,117.7247,117.3878,117.4697,17276.0
2021-10-26 10:10:00,129.09,129.32,129.04,129.1,14131.0,117.5244,117.7338,117.4788,117.5335,14131.0
2021-10-26 10:20:00,129.16,129.38,129.01,129.32,29890.0,117.5881,117.7884,117.4515,117.7338,29890.0
2021-10-26 10:30:00,129.3,129.56,129.25,129.34,39614.0,117.7156,117.9523,117.67,117.752,39614.0
2021-10-26 10:40:00,129.31,129.39,129.11,129.36,9864.0,117.7247,117.7975,117.5426,117.7702,9864.0
2021-10-26 10:50:00,129.34,129.48,129.27,129.42,9226.0,117.752,117.8794,117.6882,117.8248,9226.0
2021-10-26 11:00:00,129.47,129.81,129.45,129.64,14668.0,117.8703,118.1799,117.8521,118.0251,14668.0
2021-10-26 11:10:00,129.65,129.81,129.52,129.56,35498.0,118.0342,118.1799,117.9158,117.9523,35498.0
2021-10-26 11:20:00,129.58,129.68,129.56,129.68,8895.0,117.9705,118.0615,117.9523,118.0615,8895.0
2021-10-26 11:30:00,129.68,129.81,129.66,129.8,14994.0,118.0615,118.1799,118.0433,118.1708,14994.0
2021-10-26 11:40:00,129.79,129.9,129.6,129.6,7235.0,118.1617,118.2618,117.9887,117.9887,7235.0
2021-10-26 11:50:00,129.59,129.76,129.59,129.64,9216.0,117.9796,118.1343,117.9796,118.0251,9216.0
2021-10-26 12:00:00,129.66,129.66,129.48,129.52,11598.0,118.0433,118.0433,117.8794,117.9158,11598.0
2021-10-26 12:10:00,129.52,129.52,129.24,129.3,9016.0,117.9158,117.9158,117.6609,117.7156,9016.0
2021-10-26 12:20:00,129.31,129.32,129.2,129.29,8635.0,117.7247,117.7338,117.6245,117.7064,8635.0
2021-10-26 12:30:00,129.29,129.3,128.84,128.93,19331.0,117.7064,117.7156,117.2968,117.3787,19331.0
2021-10-26 12:40:00,128.95,129.12,128.91,128.91,12180.0,117.3969,117.5517,117.3605,117.3605,12180.0
2021-10-26 12:50:00,128.96,129.04,128.83,129.04,14433.0,117.406,117.4788,117.2877,117.4788,14433.0
2021-10-26 13:00:00,128.97,129.09,128.88,129.04,7646.0,117.4151,117.5244,117.3332,117.4788,7646.0
2021-10-26 13:10:00,129.03,129.03,128.92,128.94,12049.0,117.4697,117.4697,117.3696,117.3878,12049.0
2021-10-26 13:20:00,128.92,128.94,128.76,128.84,8786.0,117.3696,117.3878,117.2239,117.2968,8786.0
2021-10-26 13:30:00,128.81,128.87,128.66,128.8,12785.0,117.2695,117.3241,117.1329,117.2603,12785.0
2021-10-26 13:40:00,128.82,128.87,128.68,128.73,8764.0,117.2786,117.3241,117.1511,117.1966,8764.0
2021-10-26 13:50:00,128.71,128.8,128.69,128.77,8921.0,117.1784,117.2603,117.1602,117.233,8921.0
2021-10-26 14:00:00,128.77,128.95,128.76,128.91,8588.0,117.233,117.3969,117.2239,117.3605,8588.0
2021-10-26 14:10:00,128.91,129.09,128.9,129.07,10717.0,117.3605,117.5244,117.3514,117.5062,10717.0
2021-10-26 14:20:00,129.06,129.07,128.82,128.83,6759.0,117.4971,117.5062,117.2786,117.2877,6759.0
2021-10-26 14:30:00,128.82,128.88,128.69,128.71,11923.0,117.2786,117.3332,117.1602,117.1784,11923.0
2021-10-26 14:40:00,128.71,128.79,128.68,128.78,12025.0,117.1784,117.2512,117.1511,117.2421,12025.0
2021-10-26 14:50:00,128.77,128.79,128.67,128.74,10782.0,117.233,117.2512,117.142,117.2057,10782.0
2021-10-26 15:00:00,128.75,128.89,128.74,128.87,16629.0,117.2148,117.3423,117.2057,117.3241,16629.0
2021-10-26 15:10:00,128.88,128.94,128.84,128.92,11330.0,117.3332,117.3878,117.2968,117.3696,11330.0
2021-10-26 15:20:00,128.94,129.07,128.91,128.98,20575.0,117.3878,117.5062,117.3605,117.4242,20575.0
2021-10-26 15:30:00,128.97,129.0,128.73,128.73,24176.0,117.4151,117.4424,117.1966,117.1966,24176.0
2021-10-26 15:40:00,128.73,128.83,128.62,128.62,32387.0,117.1966,117.2877,117.0965,117.0965,32387.0
2021-10-26 15:50:00,128.63,128.69,128.31,128.31,116180.0,117.1056,117.1602,116.8142,116.8142,116180.0
2021-10-27 09:30:00,128.37,128.54,127.12,127.27,28714.0,116.8689,117.0236,115.7309,115.8674,28714.0
2021-10-27 09:40:00,127.2,127.42,127.06,127.21,14746.0,115.8037,116.004,115.6762,115.8128,14746.0
2021-10-27 09:50:00,127.15,127.7,127.14,127.49,9830.0,115.7582,116.2589,115.7491,116.0677,9830.0
2021-10-27 10:00:00,127.6,127.73,127.48,127.65,13851.0,116.1679,116.2862,116.0586,116.2134,13851.0
2021-10-27 10:10:00,127.71,127.99,127.64,127.69,21289.0,116.268,116.5229,116.2043,116.2498,21289.0
2021-10-27 10:20:00,127.61,127.62,126.96,127.06,7080.0,116.177,116.1861,115.5852,115.6762,7080.0
2021-10-27 10:30:00,127.03,127.09,126.87,126.89,17541.0,115.6489,115.7036,115.5033,115.5215,17541.0
2021-10-27 10:40:00,126.87,126.91,126.66,126.91,15863.0,115.5033,115.5397,115.3121,115.5397,15863.0
2021-10-27 10:50:00,126.9,126.92,126.54,126.73,12292.0,115.5306,115.5488,115.2028,115.3758,12292.0
2021-10-27 11:00:00,126.73,126.92,126.6,126.75,15352.0,115.3758,115.5488,115.2575,115.394,15352.0
2021-10-27 11:10:00,126.65,126.72,126.37,126.47,10507.0,115.303,115.3667,115.0481,115.1391,10507.0
2021-10-27 11:20:00,126.41,126.81,126.39,126.74,13075.0,115.0845,115.4486,115.0663,115.3849,13075.0
2021-10-27 11:30:00,126.75,126.81,126.63,126.66,24802.0,115.394,115.4486,115.2848,115.3121,24802.0
2021-10-27 11:40:00,126.72,126.76,125.8,125.81,17712.0,115.3667,115.4031,114.5291,114.5382,17712.0
2021-10-27 11:50:00,125.86,125.96,125.5,125.54,37526.0,114.5838,114.6748,114.256,114.2924,37526.0
2021-10-27 12:00:00,125.53,125.74,125.42,125.7,11747.0,114.2833,114.4745,114.1832,114.4381,11747.0
2021-10-27 12:10:00,125.7,125.74,125.48,125.53,8528.0,114.4381,114.4745,114.2378,114.2833,8528.0
2021-10-27 12:20:00,125.57,125.63,125.49,125.6,14447.0,114.3197,114.3744,114.2469,114.347,14447.0
2021-10-27 12:30:00,125.57,125.58,125.04,125.08,10392.0,114.3197,114.3288,113.8372,113.8736,10392.0
2021-10-27 12:40:00,125.05,125.21,124.97,125.1,22924.0,113.8463,113.992,113.7735,113.8918,22924.0
2021-10-27 12:50:00,125.15,125.45,125.15,125.43,22813.0,113.9374,114.2105,113.9374,114.1923,22813.0
2021-10-27 13:00:00,125.43,125.55,125.3,125.51,26122.0,114.1923,114.3015,114.0739,114.2651,26122.0
2021-10-27 13:10:00,125.49,125.52,125.41,125.47,7091.0,114.2469,114.2742,114.1741,114.2287,7091.0
2021-10-27 13:20:00,125.49,125.63,125.49,125.6,13212.0,114.2469,114.3744,114.2469,114.347,13212.0
2021-10-27 13:30:00,125.6,125.6,125.41,125.59,25186.0,114.347,114.347,114.1741,114.3379,25186.0
2021-10-27 13:40:00,125.61,125.79,125.57,125.76,12128.0,114.3562,114.52,114.3197,114.4927,12128.0
2021-10-27 13:50:00,125.77,125.98,125.77,125.98,13703.0,114.5018,114.693,114.5018,114.693,13703.0
2021-10-27 14:00:00,125.97,126.03,125.71,125.74,10961.0,114.6839,114.7385,114.4472,114.4745,10961.0
2021-10-27 14:10:00,125.77,125.77,125.64,125.71,8052.0,114.5018,114.5018,114.3835,114.4472,8052.0
2021-10-27 14:20:00,125.72,125.81,125.61,125.67,8550.0,114.4563,114.5382,114.3562,114.4108,8550.0
2021-10-27 14:30:00,125.68,125.68,125.53,125.61,6859.0,114.4199,114.4199,114.2833,114.3562,6859.0
2021-10-27 14:40:00,125.59,125.59,125.41,125.43,7647.0,114.3379,114.3379,114.1741,114.1923,7647.0
2021-10-27 14:50:00,125.42,125.48,125.33,125.45,9197.0,114.1832,114.2378,114.1012,114.2105,9197.0
2021-10-27 15:00:00,125.46,125.46,125.34,125.38,12436.0,114.2196,114.2196,114.1103,114.1468,12436.0
2021-10-27 15:10:00,125.38,125.38,125.19,125.2,10300.0,114.1468,114.1468,113.9738,113.9829,10300.0
2021-10-27 15:20:00,125.18,125.47,125.17,125.35,19528.0,113.9647,114.2287,113.9556,114.1194,19528.0
2021-10-27 15:30:00,125.36,125.36,125.1,125.3,26277.0,114.1285,114.1285,113.8918,114.0739,26277.0
2021-10-27 15:40:00,125.28,125.33,124.93,124.97,41467.0,114.0557,114.1012,113.7371,113.7735,41467.0
2021-10-27 15:50:00,124.98,125.14,124.81,124.9,113014.0,113.7826,113.9283,113.6278,113.7098,113014.0
2021-10-28 09:30:00,125.3,126.17,125.24,125.96,31689.0,114.0739,114.866,114.0193,114.6748,31689.0
2021-10-28 09:40:00,125.92,126.14,125.62,126.11,12058.0,114.6384,114.8387,114.3653,114.8114,12058.0
2021-10-28 09:50:00,126.09,126.26,125.86,125.97,32294.0,114.7931,114.9479,114.5838,114.6839,32294.0
2021-10-28 10:00:00,125.99,125.99,125.13,125.13,19168.0,114.7021,114.7021,113.9192,113.9192,19168.0
2021-10-28 10:10:00,125.14,125.23,124.94,124.96,22306.0,113.9283,114.0102,113.7462,113.7644,22306.0
2021-10-28 10:20:00,124.9,125.3,124.82,125.28,8440.0,113.7098,114.0739,113.6369,114.0557,8440.0
2021-10-28 10:30:00,125.36,125.5,125.27,125.5,15758.0,114.1285,114.256,114.0466,114.256,15758.0
2021-10-28 10:40:00,125.53,125.61,125.39,125.56,15229.0,114.2833,114.3562,114.1559,114.3106,15229.0
2021-10-28 10:50:00,125.61,125.62,125.48,125.51,16629.0,114.3562,114.3653,114.2378,114.2651,16629.0
2021-10-28 11:00:00,125.51,125.95,125.45,125.95,7180.0,114.2651,114.6657,114.2105,114.6657,7180.0
2021-10-28 11:10:00,125.96,126.04,125.72,125.82,14862.0,114.6748,114.7476,114.4563,114.5473,14862.0
2021-10-28 11:20:00,125.82,125.93,125.54,125.59,12388.0,114.5473,114.6475,114.2924,114.3379,12388.0
2021-10-28 11:30:00,125.64,126.04,125.64,125.72,12972.0,114.3835,114.7476,114.3835,114.4563,12972.0
2021-10-28 11:40:00,125.72,125.82,125.41,125.41,23123.0,114.4563,114.5473,114.1741,114.1741,23123.0
2021-10-28 11:50:00,125.42,125.84,125.42,125.83,9702.0,114.1832,114.5655,114.1832,114.5564,9702.0
2021-10-28 12:00:00,125.82,125.97,125.73,125.94,7406.0,114.5473,114.6839,114.4654,114.6566,7406.0
2021-10-28 12:10:00,125.94,126.03,125.84,125.84,7676.0,114.6566,114.7385,114.5655,114.5655,7676.0
2021-10-28 12:20:00,125.86,125.97,125.83,125.86,7149.0,114.5838,114.6839,114.5564,114.5838,7149.0
2021-10-28 12:30:00,125.86,125.92,125.79,125.86,11806.0,114.5838,114.6384,114.52,114.5838,11806.0
2021-10-28 12:40:00,125.85,125.95,125.73,125.95,7895.0,114.5746,114.6657,114.4654,114.6657,7895.0
2021-10-28 12:50:00,125.95,126.03,125.92,125.98,14822.0,114.6657,114.7385,114.6384,114.693,14822.0
2021-10-28 13:00:00,125.97,126.29,125.94,126.27,6691.0,114.6839,114.9752,114.6566,114.957,6691.0
2021-10-28 13:10:00,126.29,126.3,126.1,126.19,14276.0,114.9752,114.9843,114.8023,114.8842,14276.0
2021-10-28 13:20:00,126.2,126.2,126.04,126.09,5977.0,114.8933,114.8933,114.7476,114.7931,5977.0
2021-10-28 13:30:00,126.13,126.2,126.09,126.09,7634.0,114.8296,114.8933,114.7931,114.7931,7634.0
2021-10-28 13:40:00,126.12,126.25,126.09,126.25,8418.0,114.8205,114.9388,114.7931,114.9388,8418.0
2021-10-28 13:50:00,126.27,126.31,126.14,126.15,10552.0,114.957,114.9934,114.8387,114.8478,10552.0
2021-10-28 14:00:00,126.17,126.3,126.17,126.24,7261.0,114.866,114.9843,114.866,114.9297,7261.0
2021-10-28 14:10:00,126.24,126.3,126.18,126.24,15804.0,114.9297,114.9843,114.8751,114.9297,15804.0
2021-10-28 14:20:00,126.25,126.28,126.14,126.18,9408.0,114.9388,114.9661,114.8387,114.8751,9408.0
2021-10-28 14:30:00,126.19,126.26,126.07,126.09,11951.0,114.8842,114.9479,114.7749,114.7931,11951.0
2021-10-28 14:40:00,126.08,126.19,126.06,126.19,7836.0,114.784,114.8842,114.7658,114.8842,7836.0
2021-10-28 14:50:00,126.2,126.2,126.09,126.11,6537.0,114.8933,114.8933,114.7931,114.8114,6537.0
2021-10-28 15:00:00,126.06,126.06,125.95,126.03,11550.0,114.7658,114.7658,114.6657,114.7385,11550.0
2021-10-28 15:10:00,126.02,126.02,125.82,125.89,10965.0,114.7294,114.7294,114.5473,114.6111,10965.0
2021-10-28 15:20:00,125.92,125.93,125.67,125.72,11889.0,114.6384,114.6475,114.4108,114.4563,11889.0
2021-10-28 15:30:00,125.73,126.0,125.68,125.95,16999.0,114.4654,114.7112,114.4199,114.6657,16999.0
2021-10-28 15:40:00,125.95,125.97,125.76,125.82,33849.0,114.6657,114.6839,114.4927,114.5473,33849.0
2021-10-28 15:50:00,125.8,126.41,125.77,126.2,180798.0,114.5291,115.0845,114.5018,114.8933,180798.0
2021-10-29 09:30:00,126.13,126.18,124.36,124.58,70402.0,114.8296,114.8751,113.2181,113.4184,70402.0
2021-10-29 09:40:00,124.57,125.1,124.37,125.06,41229.0,113.4093,113.8918,113.2272,113.8554,41229.0
2021-10-29 09:50:00,125.1,125.48,125.0,125.48,40782.0,113.8918,114.2378,113.8008,114.2378,40782.0
2021-10-29 10:00:00,125.55,125.81,124.98,125.05,25274.0,114.3015,114.5382,113.7826,113.8463,25274.0
2021-10-29 10:10:00,125.05,125.27,124.67,125.03,18303.0,113.8463,114.0466,113.5004,113.8281,18303.0
2021-10-29 10:20:00,125.06,125.08,124.37,124.61,25378.0,113.8554,113.8736,113.2272,113.4457,25378.0
2021-10-29 10:30:00,124.54,124.55,124.02,124.05,38321.0,113.382,113.3911,112.9086,112.9359,38321.0
2021-10-29 10:40:00,124.07,124.38,123.98,124.29,15956.0,112.9541,113.2364,112.8722,113.1544,15956.0
2021-10-29 10:50:00,124.34,124.59,124.31,124.37,15132.0,113.1999,113.4275,113.1726,113.2272,15132.0
2021-10-29 11:00:00,124.36,124.38,124.09,124.36,18777.0,113.2181,113.2364,112.9723,113.2181,18777.0
2021-10-29 11:10:00,124.39,124.48,124.3,124.35,21514.0,113.2455,113.3274,113.1635,113.209,21514.0
2021-10-29 11:20:00,124.33,124.33,124.06,124.11,17625.0,113.1908,113.1908,112.945,112.9905,17625.0
2021-10-29 11:30:00,124.18,124.41,124.18,124.32,15817.0,113.0543,113.2637,113.0543,113.1817,15817.0
2021-10-29 11:40:00,124.3,124.35,123.88,123.9,13412.0,113.1635,113.209,112.7811,112.7994,13412.0
2021-10-29 11:50:00,123.91,124.01,123.84,124.0,17297.0,112.8085,112.8995,112.7447,112.8904,17297.0
2021-10-29 12:00:00,124.03,124.03,123.76,123.84,10841.0,112.9177,112.9177,112.6719,112.7447,10841.0
2021-10-29 12:10:00,123.8,123.94,123.75,123.76,9582.0,112.7083,112.8358,112.6628,112.6719,9582.0
2021-10-29 12:20:00,123.75,124.08,123.73,123.88,25172.0,112.6628,112.9632,112.6446,112.7811,25172.0
2021-10-29 12:30:00,123.87,123.92,123.84,123.88,8163.0,112.772,112.8176,112.7447,112.7811,8163.0
2021-10-29 12:40:00,123.88,123.93,123.73,123.82,12941.0,112.7811,112.8267,112.6446,112.7265,12941.0
2021-10-29 12:50:00,123.82,123.89,123.78,123.84,13704.0,112.7265,112.7903,112.6901,112.7447,13704.0
2021-10-29 13:00:00,123.85,123.85,123.63,123.67,6899.0,112.7538,112.7538,112.5535,112.59,6899.0
2021-10-29 13:10:00,123.68,123.74,123.6,123.74,7209.0,112.5991,112.6537,112.5262,112.6537,7209.0
2021-10-29 13:20:00,123.73,123.91,123.72,123.8,9270.0,112.6446,112.8085,112.6355,112.7083,9270.0
2021-10-29 13:30:00,123.78,123.85,123.73,123.75,14036.0,112.6901,112.7538,112.6446,112.6628,14036.0
2021-10-29 13:40:00,123.73,123.79,123.68,123.74,16282.0,112.6446,112.6992,112.5991,112.6537,16282.0
2021-10-29 13:50:00,123.75,123.94,123.71,123.93,8962.0,112.6628,112.8358,112.6264,112.8267,8962.0
2021-10-29 14:00:00,123.97,124.01,123.75,123.77,12632.0,112.8631,112.8995,112.6628,112.681,12632.0
2021-10-29 14:10:00,123.78,123.79,123.13,123.19,20816.0,112.6901,112.6992,112.0983,112.153,20816.0
2021-10-29 14:20:00,123.19,123.33,122.93,123.33,34505.0,112.153,112.2804,111.9163,112.2804,34505.0
2021-10-29 14:30:00,123.35,123.36,123.16,123.19,13130.0,112.2986,112.3077,112.1257,112.153,13130.0
2021-10-29 14:40:00,123.19,123.44,123.18,123.44,9340.0,112.153,112.3806,112.1439,112.3806,9340.0
2021-10-29 14:50:00,123.43,123.5,123.4,123.41,11080.0,112.3715,112.4352,112.3442,112.3533,11080.0
2021-10-29 15:00:00,123.4,123.46,123.3,123.39,18590.0,112.3442,112.3988,112.2531,112.335,18590.0
2021-10-29 15:10:00,123.37,123.5,123.26,123.32,16974.0,112.3168,112.4352,112.2167,112.2713,16974.0
2021-10-29 15:20:00,123.32,123.39,123.21,123.3,14607.0,112.2713,112.335,112.1712,112.2531,14607.0
2021-10-29 15:30:00,123.27,123.84,123.24,123.73,45378.0,112.2258,112.7447,112.1985,112.6446,45378.0
2021-10-29 15:40:00,123.73,124.05,123.72,123.98,63300.0,112.6446,112.9359,112.6355,112.8722,63300.0
2021-10-29 15:50:00,123.97,123.97,123.6,123.66,115190.0,112.8631,112.8631,112.5262,112.5809,115190.0
2021-11-01 09:30:00,124.18,125.08,124.18,124.78,46713.0,113.0543,113.8736,113.0543,113.6005,46713.0
2021-11-01 09:40:00,124.8,124.89,124.3,124.3,15589.0,113.6187,113.7007,113.1635,113.1635,15589.0
2021-11-01 09:50:00,124.15,124.2,123.65,124.05,22030.0,113.027,113.0725,112.5718,112.9359,22030.0
2021-11-01 10:00:00,124.02,124.02,123.7,123.93,12070.0,112.9086,112.9086,112.6173,112.8267,12070.0
2021-11-01 10:10:00,123.93,123.93,123.5,123.55,10197.0,112.8267,112.8267,112.4352,112.4807,10197.0
2021-11-01 10:20:00,123.57,123.63,123.2,123.36,46007.0,112.4989,112.5535,112.1621,112.3077,46007.0
2021-11-01 10:30:00,123.44,123.71,123.3,123.61,10904.0,112.3806,112.6264,112.2531,112.5353,10904.0
2021-11-01 10:40:00,123.64,123.95,123.59,123.77,11355.0,112.5627,112.8449,112.5171,112.681,11355.0
2021-11-01 10:50:00,123.73,123.87,123.5,123.61,15853.0,112.6446,112.772,112.4352,112.5353,15853.0
2021-11-01 11:00:00,123.65,123.83,123.6,123.63,14550.0,112.5718,112.7356,112.5262,112.5535,14550.0
2021-11-01 11:10:00,123.61,123.66,123.37,123.41,15526.0,112.5353,112.5809,112.3168,112.3533,15526.0
2021-11-01 11:20:00,123.4,123.45,123.24,123.24,13171.0,112.3442,112.3897,112.1985,112.1985,13171.0
2021-11-01 11:30:00,123.25,123.44,123.11,123.24,13054.0,112.2076,112.3806,112.0801,112.1985,13054.0
2021-11-01 11:40:00,123.24,123.4,123.22,123.27,7882.0,112.1985,112.3442,112.1803,112.2258,7882.0
2021-11-01 11:50:00,123.24,123.32,123.14,123.23,9171.0,112.1985,112.2713,112.1074,112.1894,9171.0
2021-11-01 12:00:00,123.3,123.5,123.3,123.46,11214.0,112.2531,112.4352,112.2531,112.3988,11214.0
2021-11-01 12:10:00,123.43,123.58,123.41,123.5,6481.0,112.3715,112.508,112.3533,112.4352,6481.0
2021-11-01 12:20:00,123.49,123.52,123.22,123.27,13432.0,112.4261,112.4534,112.1803,112.2258,13432.0
2021-11-01 12:30:00,123.26,123.39,123.21,123.37,10241.0,112.2167,112.335,112.1712,112.3168,10241.0
2021-11-01 12:40:00,123.38,123.62,123.37,123.53,8338.0,112.3259,112.5444,112.3168,112.4625,8338.0
2021-11-01 12:50:00,123.55,123.69,123.48,123.48,13792.0,112.4807,112.6082,112.417,112.417,13792.0
2021-11-01 13:00:00,123.47,123.48,123.35,123.4,9613.0,112.4079,112.417,112.2986,112.3442,9613.0
2021-11-01 13:10:00,123.4,123.44,123.29,123.31,10925.0,112.3442,112.3806,112.244,112.2622,10925.0
2021-11-01 13:20:00,123.29,123.3,123.13,123.22,17321.0,112.244,112.2531,112.0983,112.1803,17321.0
2021-11-01 13:30:00,123.24,123.29,123.18,123.28,9907.0,112.1985,112.244,112.1439,112.2349,9907.0
2021-11-01 13:40:00,123.27,123.42,123.12,123.25,32753.0,112.2258,112.3624,112.0892,112.2076,32753.0
2021-11-01 13:50:00,123.21,123.21,122.97,122.97,9743.0,112.1712,112.1712,111.9527,111.9527,9743.0
2021-11-01 14:00:00,122.97,123.0,122.66,122.76,22023.0,111.9527,111.98,111.6705,111.7615,22023.0
2021-11-01 14:10:00,122.79,122.88,122.76,122.8,8675.0,111.7888,111.8707,111.7615,111.7979,8675.0
2021-11-01 14:20:00,122.8,122.93,122.77,122.84,11957.0,111.7979,111.9163,111.7706,111.8343,11957.0
2021-11-01 14:30:00,122.85,123.02,122.85,122.93,21428.0,111.8434,111.9982,111.8434,111.9163,21428.0
2021-11-01 14:40:00,122.94,123.44,122.93,123.43,14280.0,111.9254,112.3806,111.9163,112.3715,14280.0
2021-11-01 14:50:00,123.43,123.6,123.34,123.53,8337.0,112.3715,112.5262,112.2895,112.4625,8337.0
2021-11-01 15:00:00,123.53,123.57,123.42,123.44,11723.0,112.4625,112.4989,112.3624,112.3806,11723.0
2021-11-01 15:10:00,123.42,123.42,123.26,123.29,15611.0,112.3624,112.3624,112.2167,112.244,15611.0
2021-11-01 15:20:00,123.26,123.29,123.15,123.23,18433.0,112.2167,112.244,112.1166,112.1894,18433.0
2021-11-01 15:30:00,123.22,123.43,123.18,123.4,26245.0,112.1803,112.3715,112.1439,112.3442,26245.0
2021-11-01 15:40:00,123.4,123.41,123.23,123.32,31666.0,112.3442,112.3533,112.1894,112.2713,31666.0
2021-11-01 15:50:00,123.33,123.53,123.1,123.48,209298.0,112.2804,112.4625,112.071,112.417,209298.0
2021-11-02 09:30:00,123.51,123.91,122.0,123.37,77220.0,112.4443,112.8085,111.0696,112.3168,77220.0
2021-11-02 09:40:00,123.38,124.15,123.3,123.83,24460.0,112.3259,113.027,112.2531,112.7356,24460.0
2021-11-02 09:50:00,123.9,124.12,123.64,123.87,21133.0,112.7994,112.9996,112.5627,112.772,21133.0
2021-11-02 10:00:00,123.96,124.43,123.77,124.25,27890.0,112.854,113.2819,112.681,113.118,27890.0
2021-11-02 10:10:00,124.32,124.38,123.89,123.93,23739.0,113.1817,113.2364,112.7903,112.8267,23739.0
2021-11-02 10:20:00,123.93,123.93,123.62,123.74,23331.0,112.8267,112.8267,112.5444,112.6537,23331.0
2021-11-02 10:30:00,123.72,123.78,123.35,123.53,29099.0,112.6355,112.6901,112.2986,112.4625,29099.0
2021-11-02 10:40:00,123.56,123.64,123.3,123.3,22253.0,112.4898,112.5627,112.2531,112.2531,22253.0
2021-11-02 10:50:00,123.29,123.56,123.17,123.53,30376.0,112.244,112.4898,112.1348,112.4625,30376.0
2021-11-02 11:00:00,123.51,123.72,123.42,123.59,37716.0,112.4443,112.6355,112.3624,112.5171,37716.0
2021-11-02 11:10:00,123.62,123.96,123.58,123.83,22027.0,112.5444,112.854,112.508,112.7356,22027.0
2021-11-02 11:20:00,123.81,124.09,123.63,124.08,38177.0,112.7174,112.9723,112.5535,112.9632,38177.0
2021-11-02 11:30:00,124.06,124.06,123.82,123.83,18735.0,112.945,112.945,112.7265,112.7356,18735.0
2021-11-02 11:40:00,123.83,123.83,123.58,123.58,27093.0,112.7356,112.7356,112.508,112.508,27093.0
2021-11-02 11:50:00,123.58,123.71,123.52,123.62,30216.0,112.508,112.6264,112.4534,112.5444,30216.0
2021-11-02 12:00:00,123.61,123.64,123.54,123.55,33356.0,112.5353,112.5627,112.4716,112.4807,33356.0
2021-11-02 12:10:00,123.56,123.91,123.55,123.91,21970.0,112.4898,112.8085,112.4807,112.8085,21970.0
2021-11-02 12:20:00,123.92,123.99,123.7,123.75,19268.0,112.8176,112.8813,112.6173,112.6628,19268.0
2021-11-02 12:30:00,123.8,123.86,123.74,123.81,27507.0,112.7083,112.7629,112.6537,112.7174,27507.0
2021-11-02 12:40:00,123.81,124.0,123.76,123.96,23765.0,112.7174,112.8904,112.6719,112.854,23765.0
2021-11-02 12:50:00,123.92,124.16,123.87,124.01,17430.0,112.8176,113.0361,112.772,112.8995,17430.0
2021-11-02 13:00:00,124.01,124.04,123.89,123.99,27734.0,112.8995,112.9268,112.7903,112.8813,27734.0
2021-11-02 13:10:00,124.05,124.09,123.96,123.99,18509.0,112.9359,112.9723,112.854,112.8813,18509.0
2021-11-02 13:20:00,124.01,124.22,124.01,124.12,19756.0,112.8995,113.0907,112.8995,112.9996,19756.0
2021-11-02 13:30:00,124.14,124.16,124.03,124.11,41486.0,113.0179,113.0361,112.9177,112.9905,41486.0
2021-11-02 13:40:00,124.09,124.3,124.05,124.3,17430.0,112.9723,113.1635,112.9359,113.1635,17430.0
2021-11-02 13:50:00,124.3,124.56,124.3,124.45,16308.0,113.1635,113.4002,113.1635,113.3001,16308.0
2021-11-02 14:00:00,124.48,124.61,124.44,124.45,51099.0,113.3274,113.4457,113.291,113.3001,51099.0
2021-11-02 14:10:00,124.46,124.81,124.4,124.81,28623.0,113.3092,113.6278,113.2546,113.6278,28623.0
2021-11-02 14:20:00,124.81,124.97,124.74,124.94,17233.0,113.6278,113.7735,113.5641,113.7462,17233.0
2021-11-02 14:30:00,124.98,125.24,124.95,125.24,23734.0,113.7826,114.0193,113.7553,114.0193,23734.0
2021-11-02 14:40:00,125.22,125.35,125.21,125.26,21823.0,114.0011,114.1194,113.992,114.0375,21823.0
2021-11-02 14:50:00,125.27,125.31,125.04,125.18,25586.0,114.0466,114.083,113.8372,113.9647,25586.0
2021-11-02 15:00:00,125.18,125.2,124.99,125.08,19407.0,113.9647,113.9829,113.7917,113.8736,19407.0
2021-11-02 15:10:00,125.09,125.28,125.08,125.23,35633.0,113.8827,114.0557,113.8736,114.0102,35633.0
2021-11-02 15:20:00,125.26,125.37,125.13,125.34,25550.0,114.0375,114.1377,113.9192,114.1103,25550.0
2021-11-02 15:30:00,125.33,125.37,125.24,125.33,33781.0,114.1012,114.1377,114.0193,114.1012,33781.0
2021-11-02 15:40:00,125.32,125.41,125.15,125.35,68853.0,114.0921,114.1741,113.9374,114.1194,68853.0
2021-11-02 15:50:00,125.33,125.33,125.11,125.13,122810.0,114.1012,114.1012,113.9009,113.9192,122810.0
2021-11-03 09:30:00,125.18,126.34,125.0,126.34,49177.0,113.9647,115.0207,113.8008,115.0207,49177.0
2021-11-03 09:40:00,126.4,127.08,126.4,126.91,44266.0,115.0754,115.6944,115.0754,115.5397,44266.0
2021-11-03 09:50:00,126.88,127.41,126.83,127.38,44178.0,115.5124,115.9949,115.4668,115.9676,44178.0
2021-11-03 10:00:00,127.4,127.84,127.4,127.84,37775.0,115.9858,116.3864,115.9858,116.3864,37775.0
2021-11-03 10:10:00,127.82,127.83,127.26,127.56,26416.0,116.3681,116.3773,115.8583,116.1314,26416.0
2021-11-03 10:20:00,127.57,127.57,126.74,127.0,26862.0,116.1405,116.1405,115.3849,115.6216,26862.0
2021-11-03 10:30:00,127.11,127.29,126.9,127.24,20130.0,115.7218,115.8856,115.5306,115.8401,20130.0
2021-11-03 10:40:00,127.19,127.59,127.17,127.52,11160.0,115.7946,116.1588,115.7764,116.095,11160.0
2021-11-03 10:50:00,127.52,127.53,127.2,127.27,33256.0,116.095,116.1041,115.8037,115.8674,33256.0
2021-11-03 11:00:00,127.27,127.27,126.83,126.92,19799.0,115.8674,115.8674,115.4668,115.5488,19799.0
2021-11-03 11:10:00,126.9,127.06,126.85,126.92,8316.0,115.5306,115.6762,115.4851,115.5488,8316.0
2021-11-03 11:20:00,127.03,127.07,126.63,126.69,11388.0,115.6489,115.6853,115.2848,115.3394,11388.0
2021-11-03 11:30:00,126.7,126.87,126.65,126.68,9033.0,115.3485,115.5033,115.303,115.3303,9033.0
2021-11-03 11:40:00,126.64,126.69,126.45,126.45,5825.0,115.2939,115.3394,115.1209,115.1209,5825.0
2021-11-03 11:50:00,126.45,126.49,126.33,126.43,11147.0,115.1209,115.1573,115.0116,115.1027,11147.0
2021-11-03 12:00:00,126.41,126.61,126.31,126.56,9505.0,115.0845,115.2666,114.9934,115.221,9505.0
2021-11-03 12:10:00,126.53,126.56,126.39,126.49,11864.0,115.1937,115.221,115.0663,115.1573,11864.0
2021-11-03 12:20:00,126.5,126.5,126.38,126.49,10430.0,115.1664,115.1664,115.0572,115.1573,10430.0
2021-11-03 12:30:00,126.46,126.55,126.41,126.48,14333.0,115.13,115.2119,115.0845,115.1482,14333.0
2021-11-03 12:40:00,126.46,126.49,126.23,126.29,10999.0,115.13,115.1573,114.9206,114.9752,10999.0
2021-11-03 12:50:00,126.26,126.28,126.12,126.13,11230.0,114.9479,114.9661,114.8205,114.8296,11230.0
2021-11-03 13:00:00,126.09,126.09,125.69,125.81,21531.0,114.7931,114.7931,114.429,114.5382,21531.0
2021-11-03 13:10:00,125.8,125.92,125.74,125.74,9006.0,114.5291,114.6384,114.4745,114.4745,9006.0
2021-11-03 13:20:00,125.76,125.86,125.69,125.81,14852.0,114.4927,114.5838,114.429,114.5382,14852.0
2021-11-03 13:30:00,125.83,125.83,125.63,125.79,19778.0,114.5564,114.5564,114.3744,114.52,19778.0
2021-11-03 13:40:00,125.79,125.95,125.78,125.93,9753.0,114.52,114.6657,114.5109,114.6475,9753.0
2021-11-03 13:50:00,125.92,125.94,125.77,125.92,12018.0,114.6384,114.6566,114.5018,114.6384,12018.0
2021-11-03 14:00:00,125.93,126.43,125.85,126.43,24738.0,114.6475,115.1027,114.5746,115.1027,24738.0
2021-11-03 14:10:00,126.36,126.64,126.22,126.64,15181.0,115.039,115.2939,114.9115,115.2939,15181.0
2021-11-03 14:20:00,126.63,126.77,126.43,126.44,20274.0,115.2848,115.4122,115.1027,115.1118,20274.0
2021-11-03 14:30:00,126.37,126.41,126.15,126.33,19068.0,115.0481,115.0845,114.8478,115.0116,19068.0
2021-11-03 14:40:00,126.34,126.63,126.32,126.62,18716.0,115.0207,115.2848,115.0025,115.2757,18716.0
2021-11-03 14:50:00,126.62,126.76,126.5,126.57,13220.0,115.2757,115.4031,115.1664,115.2301,13220.0
2021-11-03 15:00:00,126.61,126.79,126.52,126.76,20786.0,115.2666,115.4304,115.1846,115.4031,20786.0
2021-11-03 15:10:00,126.75,126.8,126.16,126.29,71082.0,115.394,115.4395,114.8569,114.9752,71082.0
2021-11-03 15:20:00,126.31,126.37,125.99,126.29,56218.0,114.9934,115.0481,114.7021,114.9752,56218.0
2021-11-03 15:30:00,126.27,126.3,125.76,125.85,56843.0,114.957,114.9843,114.4927,114.5746,56843.0
2021-11-03 15:40:00,125.85,126.13,125.85,126.01,36420.0,114.5746,114.8296,114.5746,114.7203,36420.0
2021-11-03 15:50:00,126.01,126.18,125.79,126.16,109223.0,114.7203,114.8751,114.52,114.8569,109223.0
2021-11-04 09:30:00,121.0,121.94,120.01,120.16,183267.0,110.1592,111.015,109.2579,109.3944,183267.0
2021-11-04 09:40:00,120.19,120.47,117.7,118.67,130503.0,109.4217,109.6767,107.1548,108.0379,130503.0
2021-11-04 09:50:00,118.78,119.62,118.61,118.76,82233.0,108.1381,108.9028,107.9833,108.1199,82233.0
2021-11-04 10:00:00,118.89,118.89,117.43,117.82,149410.0,108.2382,108.2382,106.909,107.2641,149410.0
2021-11-04 10:10:00,117.76,118.79,117.21,117.91,140547.0,107.2095,108.1472,106.7087,107.346,140547.0
2021-11-04 10:20:00,117.9,117.97,116.76,117.0,59594.0,107.3369,107.4006,106.2991,106.5176,59594.0
2021-11-04 10:30:00,116.98,117.09,115.8,116.29,130196.0,106.4993,106.5995,105.4251,105.8712,130196.0
2021-11-04 10:40:00,116.35,117.7,116.35,116.7,61243.0,105.9258,107.1548,105.9258,106.2444,61243.0
2021-11-04 10:50:00,116.65,116.98,115.88,116.61,59900.0,106.1989,106.4993,105.4979,106.1625,59900.0
2021-11-04 11:00:00,116.73,116.88,116.39,116.75,94465.0,106.2717,106.4083,105.9622,106.29,94465.0
2021-11-04 11:10:00,116.79,117.1,115.9,116.31,77977.0,106.3264,106.6086,105.5161,105.8894,77977.0
2021-11-04 11:20:00,116.31,116.7,116.1,116.48,46707.0,105.8894,106.2444,105.6982,106.0441,46707.0
2021-11-04 11:30:00,116.49,116.51,115.81,116.19,54452.0,106.0532,106.0715,105.4342,105.7801,54452.0
2021-11-04 11:40:00,116.08,116.32,116.01,116.08,62939.0,105.68,105.8985,105.6162,105.68,62939.0
2021-11-04 11:50:00,116.07,116.46,116.04,116.44,43126.0,105.6709,106.0259,105.6436,106.0077,43126.0
2021-11-04 12:00:00,116.43,116.47,115.39,115.48,41452.0,105.9986,106.035,105.0518,105.1337,41452.0
2021-11-04 12:10:00,115.5,115.72,115.31,115.52,38800.0,105.1519,105.3522,104.979,105.1702,38800.0
2021-11-04 12:20:00,115.52,115.64,115.37,115.43,35720.0,105.1702,105.2794,105.0336,105.0882,35720.0
2021-11-04 12:30:00,115.45,115.54,115.18,115.47,31367.0,105.1064,105.1884,104.8606,105.1246,31367.0
2021-11-04 12:40:00,115.47,115.54,115.31,115.52,35319.0,105.1246,105.1884,104.979,105.1702,35319.0
2021-11-04 12:50:00,115.52,115.91,115.49,115.85,47532.0,105.1702,105.5252,105.1428,105.4706,47532.0
2021-11-04 13:00:00,115.86,116.18,115.8,116.06,48078.0,105.4797,105.771,105.4251,105.6618,48078.0
2021-11-04 13:10:00,116.08,116.44,116.05,116.42,45708.0,105.68,106.0077,105.6527,105.9895,45708.0
2021-11-04 13:20:00,116.42,116.42,116.0,116.14,45919.0,105.9895,105.9895,105.6071,105.7346,45919.0
2021-11-04 13:30:00,116.11,116.23,115.84,116.23,28380.0,105.7073,105.8165,105.4615,105.8165,28380.0
2021-11-04 13:40:00,116.22,116.41,115.8,115.82,32198.0,105.8074,105.9804,105.4251,105.4433,32198.0
2021-11-04 13:50:00,115.82,115.82,115.48,115.6,22395.0,105.4433,105.4433,105.1337,105.243,22395.0
2021-11-04 14:00:00,115.57,115.8,115.37,115.65,30430.0,105.2157,105.4251,105.0336,105.2885,30430.0
2021-11-04 14:10:00,115.62,115.92,115.55,115.92,33311.0,105.2612,105.5343,105.1975,105.5343,33311.0
2021-11-04 14:20:00,115.89,116.22,115.85,115.96,41862.0,105.507,105.8074,105.4706,105.5707,41862.0
2021-11-04 14:30:00,115.96,115.96,115.36,115.52,49478.0,105.5707,105.5707,105.0245,105.1702,49478.0
2021-11-04 14:40:00,115.55,115.68,115.38,115.5,40486.0,105.1975,105.3158,105.0427,105.1519,40486.0
2021-11-04 14:50:00,115.5,115.71,115.47,115.69,35058.0,105.1519,105.3431,105.1246,105.3249,35058.0
2021-11-04 15:00:00,115.69,115.75,115.58,115.61,36514.0,105.3249,105.3795,105.2248,105.2521,36514.0
2021-11-04 15:10:00,115.61,115.9,115.55,115.85,39112.0,105.2521,105.5161,105.1975,105.4706,39112.0
2021-11-04 15:20:00,115.83,116.33,115.83,116.2,82408.0,105.4524,105.9076,105.4524,105.7892,82408.0
2021-11-04 15:30:00,116.18,116.5,115.88,116.5,109670.0,105.771,106.0623,105.4979,106.0623,109670.0
2021-11-04 15:40:00,116.5,117.12,116.5,117.0,152928.0,106.0623,106.6268,106.0623,106.5176,152928.0
2021-11-04 15:50:00,116.97,117.15,116.81,117.1,427759.0,106.4902,106.6541,106.3446,106.6086,427759.0
2021-11-05 09:30:00,117.75,118.22,117.57,118.0,75911.0,107.2004,107.6282,107.0365,107.428,75911.0
2021-11-05 09:40:00,118.05,118.16,117.67,118.02,77415.0,107.4735,107.5736,107.1275,107.4462,77415.0
2021-11-05 09:50:00,118.12,118.23,117.82,118.15,42844.0,107.5372,107.6374,107.2641,107.5645,42844.0
2021-11-05 10:00:00,118.11,118.13,117.51,118.0,74585.0,107.5281,107.5463,106.9819,107.428,74585.0
2021-11-05 10:10:00,117.98,118.38,117.98,118.3,27093.0,107.4098,107.7739,107.4098,107.7011,27093.0
2021-11-05 10:20:00,118.31,118.68,118.19,118.66,45978.0,107.7102,108.047,107.6009,108.0288,45978.0
2021-11-05 10:30:00,118.69,118.8,118.2,118.22,22935.0,108.0561,108.1563,107.61,107.6282,22935.0
2021-11-05 10:40:00,118.15,118.15,117.34,117.56,40057.0,107.5645,107.5645,106.8271,107.0274,40057.0
2021-11-05 10:50:00,117.58,117.65,117.31,117.51,29768.0,107.0456,107.1093,106.7998,106.9819,29768.0
2021-11-05 11:00:00,117.51,117.56,116.88,116.88,30038.0,106.9819,107.0274,106.4083,106.4083,30038.0
2021-11-05 11:10:00,116.91,116.95,116.0,116.05,63156.0,106.4356,106.472,105.6071,105.6527,63156.0
2021-11-05 11:20:00,116.05,116.31,115.91,116.02,43858.0,105.6527,105.8894,105.5252,105.6254,43858.0
2021-11-05 11:30:00,116.02,116.08,115.19,115.34,75260.0,105.6254,105.68,104.8697,105.0063,75260.0
2021-11-05 11:40:00,115.3,115.64,115.16,115.45,60668.0,104.9699,105.2794,104.8424,105.1064,60668.0
2021-11-05 11:50:00,115.41,115.46,115.03,115.05,45493.0,105.07,105.1155,104.7241,104.7423,45493.0
2021-11-05 12:00:00,115.05,115.21,114.78,114.78,63141.0,104.7423,104.8879,104.4964,104.4964,63141.0
2021-11-05 12:10:00,114.76,115.03,114.65,114.98,33675.0,104.4782,104.7241,104.3781,104.6785,33675.0
2021-11-05 12:20:00,115.02,115.6,114.95,115.46,40329.0,104.7149,105.243,104.6512,105.1155,40329.0
2021-11-05 12:30:00,115.46,115.7,115.37,115.53,53384.0,105.1155,105.334,105.0336,105.1793,53384.0
2021-11-05 12:40:00,115.5,115.95,115.48,115.81,36444.0,105.1519,105.5616,105.1337,105.4342,36444.0
2021-11-05 12:50:00,115.8,116.03,115.73,115.93,28355.0,105.4251,105.6345,105.3613,105.5434,28355.0
2021-11-05 13:00:00,115.96,116.15,115.91,116.07,22113.0,105.5707,105.7437,105.5252,105.6709,22113.0
2021-11-05 13:10:00,116.07,116.14,115.93,116.09,28061.0,105.6709,105.7346,105.5434,105.6891,28061.0
2021-11-05 13:20:00,116.08,116.15,115.96,116.09,29137.0,105.68,105.7437,105.5707,105.6891,29137.0
2021-11-05 13:30:00,116.11,116.37,116.09,116.29,33241.0,105.7073,105.944,105.6891,105.8712,33241.0
2021-11-05 13:40:00,116.28,116.39,116.22,116.23,37382.0,105.8621,105.9622,105.8074,105.8165,37382.0
2021-11-05 13:50:00,116.21,116.43,116.21,116.38,20768.0,105.7983,105.9986,105.7983,105.9531,20768.0
2021-11-05 14:00:00,116.37,116.73,116.36,116.63,21080.0,105.944,106.2717,105.9349,106.1807,21080.0
2021-11-05 14:10:00,116.63,116.83,116.56,116.77,17920.0,106.1807,106.3628,106.117,106.3082,17920.0
2021-11-05 14:20:00,116.76,117.1,116.75,117.04,35467.0,106.2991,106.6086,106.29,106.554,35467.0
2021-11-05 14:30:00,117.04,117.1,116.88,116.89,26586.0,106.554,106.6086,106.4083,106.4174,26586.0
2021-11-05 14:40:00,116.89,116.89,116.72,116.76,29133.0,106.4174,106.4174,106.2626,106.2991,29133.0
2021-11-05 14:50:00,116.79,116.85,116.69,116.71,16235.0,106.3264,106.381,106.2353,106.2535,16235.0
2021-11-05 15:00:00,116.73,117.0,116.72,116.92,36773.0,106.2717,106.5176,106.2626,106.4447,36773.0
2021-11-05 15:10:00,116.92,117.03,116.84,117.0,38618.0,106.4447,106.5449,106.3719,106.5176,38618.0
2021-11-05 15:20:00,116.99,117.1,116.65,116.68,34295.0,106.5084,106.6086,106.1989,106.2262,34295.0
2021-11-05 15:30:00,116.69,116.92,116.64,116.78,49954.0,106.2353,106.4447,106.1898,106.3173,49954.0
2021-11-05 15:40:00,116.77,116.86,116.66,116.84,87102.0,106.3082,106.3901,106.208,106.3719,87102.0
2021-11-05 15:50:00,116.88,117.22,116.86,117.14,158155.0,106.4083,106.7178,106.3901,106.645,158155.0
2021-11-08 09:30:00,118.0,118.27,117.67,117.76,50186.0,107.428,107.6738,107.1275,107.2095,50186.0
2021-11-08 09:40:00,117.67,118.49,117.6,118.21,40509.0,107.1275,107.8741,107.0638,107.6191,40509.0
2021-11-08 09:50:00,118.18,118.38,117.41,117.94,34252.0,107.5918,107.7739,106.8908,107.3733,34252.0
2021-11-08 10:00:00,117.93,117.98,117.21,117.39,43575.0,107.3642,107.4098,106.7087,106.8726,43575.0
2021-11-08 10:10:00,117.47,117.76,117.33,117.68,24950.0,106.9454,107.2095,106.818,107.1366,24950.0
2021-11-08 10:20:00,117.66,117.7,117.46,117.59,95782.0,107.1184,107.1548,106.9363,107.0547,95782.0
2021-11-08 10:30:00,117.61,117.67,117.21,117.65,19875.0,107.0729,107.1275,106.7087,107.1093,19875.0
2021-11-08 10:40:00,117.66,117.69,116.95,116.96,27964.0,107.1184,107.1457,106.472,106.4811,27964.0
2021-11-08 10:50:00,116.93,117.13,116.6,116.66,35613.0,106.4538,106.6359,106.1534,106.208,35613.0
2021-11-08 11:00:00,116.66,116.91,116.41,116.42,43840.0,106.208,106.4356,105.9804,105.9895,43840.0
2021-11-08 11:10:00,116.44,117.06,116.37,117.06,23620.0,106.0077,106.5722,105.944,106.5722,23620.0
2021-11-08 11:20:00,117.06,117.06,116.8,116.87,34637.0,106.5722,106.5722,106.3355,106.3992,34637.0
2021-11-08 11:30:00,116.9,116.98,116.81,116.87,15623.0,106.4265,106.4993,106.3446,106.3992,15623.0
2021-11-08 11:40:00,116.87,116.9,116.66,116.66,17284.0,106.3992,106.4265,106.208,106.208,17284.0
2021-11-08 11:50:00,116.65,116.66,116.42,116.55,54159.0,106.1989,106.208,105.9895,106.1079,54159.0
2021-11-08 12:00:00,116.57,116.9,116.45,116.88,15762.0,106.1261,106.4265,106.0168,106.4083,15762.0
2021-11-08 12:10:00,116.92,117.02,116.83,116.83,18892.0,106.4447,106.5358,106.3628,106.3628,18892.0
2021-11-08 12:20:00,116.81,116.86,116.71,116.77,11613.0,106.3446,106.3901,106.2535,106.3082,11613.0
2021-11-08 12:30:00,116.72,116.77,116.62,116.64,10147.0,106.2626,106.3082,106.1716,106.1898,10147.0
2021-11-08 12:40:00,116.66,116.66,116.52,116.52,10120.0,106.208,106.208,106.0806,106.0806,10120.0
2021-11-08 12:50:00,116.52,116.54,116.42,116.43,8866.0,106.0806,106.0988,105.9895,105.9986,8866.0
2021-11-08 13:00:00,116.45,116.54,116.42,116.47,5921.0,106.0168,106.0988,105.9895,106.035,5921.0
2021-11-08 13:10:00,116.47,116.53,116.4,116.41,6805.0,106.035,106.0897,105.9713,105.9804,6805.0
2021-11-08 13:20:00,116.45,116.6,116.45,116.55,5995.0,106.0168,106.1534,106.0168,106.1079,5995.0
2021-11-08 13:30:00,116.54,116.82,116.54,116.78,12769.0,106.0988,106.3537,106.0988,106.3173,12769.0
2021-11-08 13:40:00,116.76,116.9,116.76,116.9,11220.0,106.2991,106.4265,106.2991,106.4265,11220.0
2021-11-08 13:50:00,116.88,116.96,116.88,116.93,18666.0,106.4083,106.4811,106.4083,106.4538,18666.0
2021-11-08 14:00:00,116.94,117.31,116.91,117.24,26368.0,106.4629,106.7998,106.4356,106.736,26368.0
2021-11-08 14:10:00,117.21,117.28,117.16,117.24,12480.0,106.7087,106.7725,106.6632,106.736,12480.0
2021-11-08 14:20:00,117.24,117.26,117.06,117.23,17647.0,106.736,106.7543,106.5722,106.7269,17647.0
2021-11-08 14:30:00,117.26,117.42,117.2,117.23,14003.0,106.7543,106.8999,106.6996,106.7269,14003.0
2021-11-08 14:40:00,117.21,117.22,116.95,117.01,15246.0,106.7087,106.7178,106.472,106.5267,15246.0
2021-11-08 14:50:00,116.99,117.13,116.93,117.04,27530.0,106.5084,106.6359,106.4538,106.554,27530.0
2021-11-08 15:00:00,117.1,117.21,117.04,117.08,15990.0,106.6086,106.7087,106.554,106.5904,15990.0
2021-11-08 15:10:00,117.08,117.08,116.88,116.9,11648.0,106.5904,106.5904,106.4083,106.4265,11648.0
2021-11-08 15:20:00,116.94,117.1,116.84,117.07,17418.0,106.4629,106.6086,106.3719,106.5813,17418.0
2021-11-08 15:30:00,117.04,117.23,117.0,117.17,21945.0,106.554,106.7269,106.5176,106.6723,21945.0
2021-11-08 15:40:00,117.15,117.16,116.92,116.93,36363.0,106.6541,106.6632,106.4447,106.4538,36363.0
2021-11-08 15:50:00,116.9,117.13,116.89,117.05,96255.0,106.4265,106.6359,106.4174,106.5631,96255.0
2021-11-09 09:30:00,116.31,117.82,116.31,117.61,54794.0,105.8894,107.2641,105.8894,107.0729,54794.0
2021-11-09 09:40:00,117.64,117.69,116.94,116.95,23781.0,107.1002,107.1457,106.4629,106.472,23781.0
2021-11-09 09:50:00,116.9,117.2,116.68,116.89,22286.0,106.4265,106.6996,106.2262,106.4174,22286.0
2021-11-09 10:00:00,116.89,117.02,116.62,116.68,14979.0,106.4174,106.5358,106.1716,106.2262,14979.0
2021-11-09 10:10:00,116.72,116.82,116.08,116.09,13267.0,106.2626,106.3537,105.68,105.6891,13267.0
2021-11-09 10:20:00,116.06,116.49,116.02,116.49,14317.0,105.6618,106.0532,105.6254,106.0532,14317.0
2021-11-09 10:30:00,116.55,116.8,116.28,116.29,11212.0,106.1079,106.3355,105.8621,105.8712,11212.0
2021-11-09 10:40:00,116.23,116.28,116.05,116.09,18681.0,105.8165,105.8621,105.6527,105.6891,18681.0
2021-11-09 10:50:00,116.06,116.36,116.03,116.28,20594.0,105.6618,105.9349,105.6345,105.8621,20594.0
2021-11-09 11:00:00,116.27,116.31,115.65,115.72,37271.0,105.853,105.8894,105.2885,105.3522,37271.0
2021-11-09 11:10:00,115.71,115.99,115.54,115.86,28035.0,105.3431,105.598,105.1884,105.4797,28035.0
2021-11-09 11:20:00,115.84,115.9,115.69,115.9,25289.0,105.4615,105.5161,105.3249,105.5161,25289.0
2021-11-09 11:30:00,115.9,115.99,115.8,115.92,22641.0,105.5161,105.598,105.4251,105.5343,22641.0
2021-11-09 11:40:00,115.92,116.0,115.76,115.76,24149.0,105.5343,105.6071,105.3886,105.3886,24149.0
2021-11-09 11:50:00,115.75,115.89,115.67,115.71,21390.0,105.3795,105.507,105.3067,105.3431,21390.0
2021-11-09 12:00:00,115.75,116.0,115.72,115.8,19727.0,105.3795,105.6071,105.3522,105.4251,19727.0
2021-11-09 12:10:00,115.8,115.89,115.7,115.78,13227.0,105.4251,105.507,105.334,105.4069,13227.0
2021-11-09 12:20:00,115.77,115.87,115.64,115.86,14535.0,105.3978,105.4888,105.2794,105.4797,14535.0
2021-11-09 12:30:00,115.88,115.99,115.8,115.87,17883.0,105.4979,105.598,105.4251,105.4888,17883.0
2021-11-09 12:40:00,115.83,116.0,115.81,115.86,21045.0,105.4524,105.6071,105.4342,105.4797,21045.0
2021-11-09 12:50:00,115.85,115.89,115.73,115.78,19587.0,105.4706,105.507,105.3613,105.4069,19587.0
2021-11-09 13:00:00,115.78,115.89,115.77,115.84,17036.0,105.4069,105.507,105.3978,105.4615,17036.0
2021-11-09 13:10:00,115.84,115.92,115.75,115.77,28505.0,105.4615,105.5343,105.3795,105.3978,28505.0
2021-11-09 13:20:00,115.75,115.79,115.67,115.77,22457.0,105.3795,105.416,105.3067,105.3978,22457.0
2021-11-09 13:30:00,115.79,115.87,115.65,115.69,15390.0,105.416,105.4888,105.2885,105.3249,15390.0
2021-11-09 13:40:00,115.67,115.78,115.63,115.75,12795.0,105.3067,105.4069,105.2703,105.3795,12795.0
2021-11-09 13:50:00,115.74,115.87,115.68,115.68,15773.0,105.3704,105.4888,105.3158,105.3158,15773.0
2021-11-09 14:00:00,115.69,115.73,115.45,115.45,21211.0,105.3249,105.3613,105.1064,105.1064,21211.0
2021-11-09 14:10:00,115.44,115.61,115.28,115.61,15749.0,105.0973,105.2521,104.9517,105.2521,15749.0
2021-11-09 14:20:00,115.61,115.61,115.2,115.23,20344.0,105.2521,105.2521,104.8788,104.9061,20344.0
2021-11-09 14:30:00,115.23,115.4,115.23,115.4,21092.0,104.9061,105.0609,104.9061,105.0609,21092.0
2021-11-09 14:40:00,115.39,115.46,115.33,115.39,12406.0,105.0518,105.1155,104.9972,105.0518,12406.0
2021-11-09 14:50:00,115.37,115.37,115.17,115.19,25003.0,105.0336,105.0336,104.8515,104.8697,25003.0
2021-11-09 15:00:00,115.19,115.4,115.18,115.32,15356.0,104.8697,105.0609,104.8606,104.9881,15356.0
2021-11-09 15:10:00,115.32,115.42,115.29,115.34,15222.0,104.9881,105.0791,104.9608,105.0063,15222.0
2021-11-09 15:20:00,115.37,115.48,115.31,115.31,17958.0,105.0336,105.1337,104.979,104.979,17958.0
2021-11-09 15:30:00,115.3,115.31,115.07,115.2,30364.0,104.9699,104.979,104.7605,104.8788,30364.0
2021-11-09 15:40:00,115.19,115.32,115.1,115.15,61521.0,104.8697,104.9881,104.7878,104.8333,61521.0
2021-11-09 15:50:00,115.13,115.29,115.09,115.18,102158.0,104.8151,104.9608,104.7787,104.8606,102158.0
2021-11-10 09:30:00,114.08,115.62,114.02,114.98,80760.0,103.8592,105.2612,103.8045,104.6785,80760.0
2021-11-10 09:40:00,114.91,115.02,114.34,114.34,20284.0,104.6148,104.7149,104.0959,104.0959,20284.0
2021-11-10 09:50:00,114.36,115.08,114.32,114.82,27720.0,104.1141,104.7696,104.0777,104.5329,27720.0
2021-11-10 10:00:00,114.98,115.02,114.42,114.54,28660.0,104.6785,104.7149,104.1687,104.278,28660.0
2021-11-10 10:10:00,114.51,114.58,113.96,114.01,28055.0,104.2506,104.3144,103.7499,103.7954,28055.0
2021-11-10 10:20:00,114.01,114.29,113.9,114.29,27963.0,103.7954,104.0504,103.6953,104.0504,27963.0
2021-11-10 10:30:00,114.23,114.53,114.05,114.35,18362.0,103.9957,104.2688,103.8319,104.105,18362.0
2021-11-10 10:40:00,114.43,114.43,114.23,114.35,16149.0,104.1778,104.1778,103.9957,104.105,16149.0
2021-11-10 10:50:00,114.34,114.65,114.31,114.4,31984.0,104.0959,104.3781,104.0686,104.1505,31984.0
2021-11-10 11:00:00,114.42,114.59,114.32,114.33,13335.0,104.1687,104.3235,104.0777,104.0868,13335.0
2021-11-10 11:10:00,114.37,114.55,114.32,114.34,22810.0,104.1232,104.2871,104.0777,104.0959,22810.0
2021-11-10 11:20:00,114.34,114.47,114.33,114.47,17677.0,104.0959,104.2142,104.0868,104.2142,17677.0
2021-11-10 11:30:00,114.49,114.59,114.32,114.5,25857.0,104.2324,104.3235,104.0777,104.2415,25857.0
2021-11-10 11:40:00,114.5,114.91,114.47,114.82,98264.0,104.2415,104.6148,104.2142,104.5329,98264.0
2021-11-10 11:50:00,114.82,115.37,114.8,115.37,72388.0,104.5329,105.0336,104.5147,105.0336,72388.0
2021-11-10 12:00:00,115.34,115.37,114.67,114.76,26576.0,105.0063,105.0336,104.3963,104.4782,26576.0
2021-11-10 12:10:00,114.78,114.86,114.69,114.74,10887.0,104.4964,104.5693,104.4145,104.46,10887.0
2021-11-10 12:20:00,114.75,114.76,114.55,114.55,10226.0,104.4691,104.4782,104.2871,104.2871,10226.0
2021-11-10 12:30:00,114.55,114.64,114.39,114.42,15856.0,104.2871,104.369,104.1414,104.1687,15856.0
2021-11-10 12:40:00,114.42,114.43,114.12,114.13,22243.0,104.1687,104.1778,103.8956,103.9047,22243.0
2021-11-10 12:50:00,114.11,114.14,114.0,114.02,20037.0,103.8865,103.9138,103.7863,103.8045,20037.0
2021-11-10 13:00:00,114.02,114.46,114.02,114.41,62001.0,103.8045,104.2051,103.8045,104.1596,62001.0
2021-11-10 13:10:00,114.41,114.54,114.18,114.19,14033.0,104.1596,104.278,103.9502,103.9593,14033.0
2021-11-10 13:20:00,114.19,114.42,114.19,114.4,21256.0,103.9593,104.1687,103.9593,104.1505,21256.0
2021-11-10 13:30:00,114.39,114.39,114.19,114.3,24680.0,104.1414,104.1414,103.9593,104.0595,24680.0
2021-11-10 13:40:00,114.29,114.49,114.26,114.3,17792.0,104.0504,104.2324,104.023,104.0595,17792.0
2021-11-10 13:50:00,114.33,114.4,114.22,114.31,18602.0,104.0868,104.1505,103.9866,104.0686,18602.0
2021-11-10 14:00:00,114.31,114.45,114.14,114.44,40923.0,104.0686,104.196,103.9138,104.1869,40923.0
2021-11-10 14:10:00,114.43,114.51,114.19,114.47,23949.0,104.1778,104.2506,103.9593,104.2142,23949.0
2021-11-10 14:20:00,114.46,114.54,114.38,114.42,19815.0,104.2051,104.278,104.1323,104.1687,19815.0
2021-11-10 14:30:00,114.43,114.49,114.32,114.35,21928.0,104.1778,104.2324,104.0777,104.105,21928.0
2021-11-10 14:40:00,114.35,114.42,114.18,114.31,16021.0,104.105,104.1687,103.9502,104.0686,16021.0
2021-11-10 14:50:00,114.31,114.31,114.09,114.18,45972.0,104.0686,104.0686,103.8683,103.9502,45972.0
2021-11-10 15:00:00,114.18,114.37,114.14,114.14,43929.0,103.9502,104.1232,103.9138,103.9138,43929.0
2021-11-10 15:10:00,114.12,114.31,114.09,114.22,33901.0,103.8956,104.0686,103.8683,103.9866,33901.0
2021-11-10 15:20:00,114.23,114.42,114.18,114.35,56729.0,103.9957,104.1687,103.9502,104.105,56729.0
2021-11-10 15:30:00,114.34,114.35,113.95,114.03,65872.0,104.0959,104.105,103.7408,103.8136,65872.0
2021-11-10 15:40:00,114.03,114.25,114.01,114.05,69745.0,103.8136,104.0139,103.7954,103.8319,69745.0
2021-11-10 15:50:00,114.08,114.2,113.95,114.1,189444.0,103.8592,103.9684,103.7408,103.8774,189444.0
2021-11-11 09:30:00,114.12,114.31,113.26,113.69,36076.0,103.8956,104.0686,103.1126,103.5041,36076.0
2021-11-11 09:40:00,113.53,113.8,113.34,113.45,18465.0,103.3584,103.6043,103.1855,103.2856,18465.0
2021-11-11 09:50:00,113.39,113.7,113.07,113.09,41779.0,103.231,103.5132,102.9397,102.9579,41779.0
2021-11-11 10:00:00,113.09,113.22,112.77,112.78,35929.0,102.9579,103.0762,102.6665,102.6756,35929.0
2021-11-11 10:10:00,112.86,113.34,112.85,113.11,53673.0,102.7485,103.1855,102.7394,102.9761,53673.0
2021-11-11 10:20:00,113.07,113.23,113.0,113.21,18093.0,102.9397,103.0853,102.8759,103.0671,18093.0
2021-11-11 10:30:00,113.24,113.34,113.06,113.21,18516.0,103.0944,103.1855,102.9306,103.0671,18516.0
2021-11-11 10:40:00,113.21,113.21,112.97,113.04,14161.0,103.0671,103.0671,102.8486,102.9123,14161.0
2021-11-11 10:50:00,113.03,113.36,113.0,113.19,15433.0,102.9032,103.2037,102.8759,103.0489,15433.0
2021-11-11 11:00:00,113.19,113.24,112.9,113.12,25153.0,103.0489,103.0944,102.7849,102.9852,25153.0
2021-11-11 11:10:00,113.13,113.32,113.12,113.28,12488.0,102.9943,103.1673,102.9852,103.1308,12488.0
2021-11-11 11:20:00,113.34,113.39,113.19,113.35,22826.0,103.1855,103.231,103.0489,103.1946,22826.0
2021-11-11 11:30:00,113.34,113.5,113.2,113.44,15786.0,103.1855,103.3311,103.058,103.2765,15786.0
2021-11-11 11:40:00,113.41,113.5,113.33,113.48,8733.0,103.2492,103.3311,103.1764,103.3129,8733.0
2021-11-11 11:50:00,113.5,113.62,113.48,113.55,12085.0,103.3311,103.4404,103.3129,103.3766,12085.0
2021-11-11 12:00:00,113.58,113.89,113.55,113.88,11738.0,103.404,103.6862,103.3766,103.6771,11738.0
2021-11-11 12:10:00,113.85,113.87,113.66,113.87,13109.0,103.6498,103.668,103.4768,103.668,13109.0
2021-11-11 12:20:00,113.93,114.34,113.93,114.3,10920.0,103.7226,104.0959,103.7226,104.0595,10920.0
2021-11-11 12:30:00,114.33,114.34,114.11,114.15,8415.0,104.0868,104.0959,103.8865,103.9229,8415.0
2021-11-11 12:40:00,114.17,114.21,114.1,114.12,11020.0,103.9411,103.9775,103.8774,103.8956,11020.0
2021-11-11 12:50:00,114.12,114.17,113.91,114.03,22891.0,103.8956,103.9411,103.7044,103.8136,22891.0
2021-11-11 13:00:00,114.02,114.03,113.68,113.72,13801.0,103.8045,103.8136,103.495,103.5314,13801.0
2021-11-11 13:10:00,113.75,113.92,113.72,113.92,31650.0,103.5587,103.7135,103.5314,103.7135,31650.0
2021-11-11 13:20:00,113.93,113.93,113.82,113.87,12954.0,103.7226,103.7226,103.6225,103.668,12954.0
2021-11-11 13:30:00,113.87,114.02,113.75,114.02,19558.0,103.668,103.8045,103.5587,103.8045,19558.0
2021-11-11 13:40:00,114.03,114.2,114.0,114.16,13807.0,103.8136,103.9684,103.7863,103.932,13807.0
2021-11-11 13:50:00,114.18,114.19,114.03,114.15,70827.0,103.9502,103.9593,103.8136,103.9229,70827.0
2021-11-11 14:00:00,114.15,114.21,114.02,114.21,40231.0,103.9229,103.9775,103.8045,103.9775,40231.0
2021-11-11 14:10:00,114.23,114.79,114.22,114.79,21824.0,103.9957,104.5056,103.9866,104.5056,21824.0
2021-11-11 14:20:00,114.8,114.84,114.62,114.69,11887.0,104.5147,104.5511,104.3508,104.4145,11887.0
2021-11-11 14:30:00,114.67,114.67,114.38,114.4,15432.0,104.3963,104.3963,104.1323,104.1505,15432.0
2021-11-11 14:40:00,114.4,114.45,114.31,114.43,16320.0,104.1505,104.196,104.0686,104.1778,16320.0
2021-11-11 14:50:00,114.42,114.46,114.37,114.39,18568.0,104.1687,104.2051,104.1232,104.1414,18568.0
2021-11-11 15:00:00,114.4,114.58,114.39,114.58,12834.0,104.1505,104.3144,104.1414,104.3144,12834.0
2021-11-11 15:10:00,114.57,114.71,114.53,114.71,13364.0,104.3053,104.4327,104.2688,104.4327,13364.0
2021-11-11 15:20:00,114.69,114.93,114.66,114.9,22997.0,104.4145,104.633,104.3872,104.6057,22997.0
2021-11-11 15:30:00,114.92,114.98,114.71,114.93,26857.0,104.6239,104.6785,104.4327,104.633,26857.0
2021-11-11 15:40:00,114.95,115.09,114.88,114.9,29760.0,104.6512,104.7787,104.5875,104.6057,29760.0
2021-11-11 15:50:00,114.91,114.91,114.62,114.64,103575.0,104.6148,104.6148,104.3508,104.369,103575.0
2021-11-12 09:30:00,114.64,115.03,114.38,114.84,39107.0,104.369,104.7241,104.1323,104.5511,39107.0
2021-11-12 09:40:00,114.88,115.42,114.74,115.4,15041.0,104.5875,105.0791,104.46,105.0609,15041.0
2021-11-12 09:50:00,115.33,115.35,114.92,115.04,16720.0,104.9972,105.0154,104.6239,104.7332,16720.0
2021-11-12 10:00:00,114.99,115.3,114.87,115.3,23692.0,104.6876,104.9699,104.5784,104.9699,23692.0
2021-11-12 10:10:00,115.26,115.65,115.24,115.45,41228.0,104.9334,105.2885,104.9152,105.1064,41228.0
2021-11-12 10:20:00,115.46,115.57,115.09,115.15,31076.0,105.1155,105.2157,104.7787,104.8333,31076.0
2021-11-12 10:30:00,115.12,115.39,115.08,115.36,10243.0,104.806,105.0518,104.7696,105.0245,10243.0
2021-11-12 10:40:00,115.4,115.6,115.31,115.55,35413.0,105.0609,105.243,104.979,105.1975,35413.0
2021-11-12 10:50:00,115.6,115.72,115.49,115.54,44320.0,105.243,105.3522,105.1428,105.1884,44320.0
2021-11-12 11:00:00,115.57,115.89,115.57,115.59,21659.0,105.2157,105.507,105.2157,105.2339,21659.0
2021-11-12 11:10:00,115.63,115.88,115.54,115.86,11538.0,105.2703,105.4979,105.1884,105.4797,11538.0
2021-11-12 11:20:00,115.87,115.9,115.64,115.65,11292.0,105.4888,105.5161,105.2794,105.2885,11292.0
2021-11-12 11:30:00,115.7,115.74,115.64,115.69,8166.0,105.334,105.3704,105.2794,105.3249,8166.0
2021-11-12 11:40:00,115.7,115.8,115.67,115.72,8279.0,105.334,105.4251,105.3067,105.3522,8279.0
2021-11-12 11:50:00,115.7,115.95,115.7,115.87,17118.0,105.334,105.5616,105.334,105.4888,17118.0
2021-11-12 12:00:00,115.9,115.93,115.75,115.75,9623.0,105.5161,105.5434,105.3795,105.3795,9623.0
2021-11-12 12:10:00,115.71,115.81,115.69,115.71,7207.0,105.3431,105.4342,105.3249,105.3431,7207.0
2021-11-12 12:20:00,115.69,115.69,115.49,115.61,19241.0,105.3249,105.3249,105.1428,105.2521,19241.0
2021-11-12 12:30:00,115.63,115.74,115.58,115.69,9764.0,105.2703,105.3704,105.2248,105.3249,9764.0
2021-11-12 12:40:00,115.69,115.78,115.68,115.74,8715.0,105.3249,105.4069,105.3158,105.3704,8715.0
2021-11-12 12:50:00,115.74,115.77,115.5,115.51,17371.0,105.3704,105.3978,105.1519,105.161,17371.0
2021-11-12 13:00:00,115.54,115.57,115.29,115.3,17878.0,105.1884,105.2157,104.9608,104.9699,17878.0
2021-11-12 13:10:00,115.32,115.54,115.29,115.53,19972.0,104.9881,105.1884,104.9608,105.1793,19972.0
2021-11-12 13:20:00,115.53,115.74,115.49,115.5,13869.0,105.1793,105.3704,105.1428,105.1519,13869.0
2021-11-12 13:30:00,115.54,115.54,115.09,115.13,26486.0,105.1884,105.1884,104.7787,104.8151,26486.0
2021-11-12 13:40:00,115.15,115.25,115.06,115.12,23150.0,104.8333,104.9243,104.7514,104.806,23150.0
2021-11-12 13:50:00,115.09,115.09,114.96,114.99,20253.0,104.7787,104.7787,104.6603,104.6876,20253.0
2021-11-12 14:00:00,114.99,115.0,114.85,114.9,29354.0,104.6876,104.6967,104.5602,104.6057,29354.0
2021-11-12 14:10:00,114.89,115.02,114.82,114.87,16707.0,104.5966,104.7149,104.5329,104.5784,16707.0
2021-11-12 14:20:00,114.84,114.85,114.74,114.82,16745.0,104.5511,104.5602,104.46,104.5329,16745.0
2021-11-12 14:30:00,114.85,114.89,114.76,114.85,25707.0,104.5602,104.5966,104.4782,104.5602,25707.0
2021-11-12 14:40:00,114.85,114.88,114.7,114.77,23627.0,104.5602,104.5875,104.4236,104.4873,23627.0
2021-11-12 14:50:00,114.77,114.94,114.76,114.83,19996.0,104.4873,104.6421,104.4782,104.542,19996.0
2021-11-12 15:00:00,114.84,114.88,114.76,114.88,21875.0,104.5511,104.5875,104.4782,104.5875,21875.0
2021-11-12 15:10:00,114.86,114.9,114.71,114.72,39749.0,104.5693,104.6057,104.4327,104.4418,39749.0
2021-11-12 15:20:00,114.73,114.85,114.73,114.8,80988.0,104.4509,104.5602,104.4509,104.5147,80988.0
2021-11-12 15:30:00,114.8,115.02,114.74,114.89,87072.0,104.5147,104.7149,104.46,104.5966,87072.0
2021-11-12 15:40:00,114.89,115.06,114.84,114.87,76498.0,104.5966,104.7514,104.5511,104.5784,76498.0
2021-11-12 15:50:00,114.87,114.94,114.66,114.7,182831.0,104.5784,104.6421,104.3872,104.4236,182831.0
2021-11-15 09:30:00,115.15,115.44,114.74,114.82,65164.0,104.8333,105.0973,104.46,104.5329,65164.0
2021-11-15 09:40:00,114.93,115.12,114.77,115.12,26379.0,104.633,104.806,104.4873,104.806,26379.0
2021-11-15 09:50:00,115.12,115.24,114.82,115.02,22385.0,104.806,104.9152,104.5329,104.7149,22385.0
2021-11-15 10:00:00,115.04,115.05,114.76,114.9,18221.0,104.7332,104.7423,104.4782,104.6057,18221.0
2021-11-15 10:10:00,114.9,115.03,114.81,114.97,27347.0,104.6057,104.7241,104.5238,104.6694,27347.0
2021-11-15 10:20:00,114.97,115.09,114.86,115.0,21620.0,104.6694,104.7787,104.5693,104.6967,21620.0
2021-11-15 10:30:00,115.0,115.0,114.83,114.93,23953.0,104.6967,104.6967,104.542,104.633,23953.0
2021-11-15 10:40:00,114.91,115.05,114.76,114.81,17162.0,104.6148,104.7423,104.4782,104.5238,17162.0
2021-11-15 10:50:00,114.77,114.91,114.64,114.7,26013.0,104.4873,104.6148,104.369,104.4236,26013.0
2021-11-15 11:00:00,114.64,114.81,114.61,114.66,24626.0,104.369,104.5238,104.3417,104.3872,24626.0
2021-11-15 11:10:00,114.66,114.73,114.44,114.52,12683.0,104.3872,104.4509,104.1869,104.2597,12683.0
2021-11-15 11:20:00,114.56,114.7,114.49,114.53,11595.0,104.2962,104.4236,104.2324,104.2688,11595.0
2021-11-15 11:30:00,114.5,114.65,114.43,114.62,12401.0,104.2415,104.3781,104.1778,104.3508,12401.0
2021-11-15 11:40:00,114.63,114.69,114.52,114.59,16928.0,104.3599,104.4145,104.2597,104.3235,16928.0
2021-11-15 11:50:00,114.56,114.67,114.54,114.59,13046.0,104.2962,104.3963,104.278,104.3235,13046.0
2021-11-15 12:00:00,114.58,114.67,114.55,114.65,16375.0,104.3144,104.3963,104.2871,104.3781,16375.0
2021-11-15 12:10:00,114.64,114.67,114.58,114.61,27174.0,104.369,104.3963,104.3144,104.3417,27174.0
2021-11-15 12:20:00,114.63,114.73,114.62,114.65,46688.0,104.3599,104.4509,104.3508,104.3781,46688.0
2021-11-15 12:30:00,114.63,114.69,114.6,114.6,35714.0,104.3599,104.4145,104.3326,104.3326,35714.0
2021-11-15 12:40:00,114.61,114.62,114.5,114.57,11839.0,104.3417,104.3508,104.2415,104.3053,11839.0
2021-11-15 12:50:00,114.58,114.71,114.57,114.64,19628.0,104.3144,104.4327,104.3053,104.369,19628.0
2021-11-15 13:00:00,114.64,114.71,114.57,114.64,51051.0,104.369,104.4327,104.3053,104.369,51051.0
2021-11-15 13:10:00,114.65,114.65,114.52,114.54,32422.0,104.3781,104.3781,104.2597,104.278,32422.0
2021-11-15 13:20:00,114.56,114.56,114.46,114.52,9016.0,104.2962,104.2962,104.2051,104.2597,9016.0
2021-11-15 13:30:00,114.52,114.64,114.49,114.62,15347.0,104.2597,104.369,104.2324,104.3508,15347.0
2021-11-15 13:40:00,114.6,114.67,114.58,114.62,19325.0,104.3326,104.3963,104.3144,104.3508,19325.0
2021-11-15 13:50:00,114.62,114.73,114.59,114.61,46265.0,104.3508,104.4509,104.3235,104.3417,46265.0
2021-11-15 14:00:00,114.61,114.65,114.58,114.59,21626.0,104.3417,104.3781,104.3144,104.3235,21626.0
2021-11-15 14:10:00,114.6,114.94,114.59,114.91,23465.0,104.3326,104.6421,104.3235,104.6148,23465.0
2021-11-15 14:20:00,114.91,114.99,114.78,114.81,140890.0,104.6148,104.6876,104.4964,104.5238,140890.0
2021-11-15 14:30:00,114.81,114.85,114.77,114.81,46214.0,104.5238,104.5602,104.4873,104.5238,46214.0
2021-11-15 14:40:00,114.81,114.86,114.67,114.71,17075.0,104.5238,104.5693,104.3963,104.4327,17075.0
2021-11-15 14:50:00,114.72,114.74,114.67,114.71,12581.0,104.4418,104.46,104.3963,104.4327,12581.0
2021-11-15 15:00:00,114.72,114.74,114.61,114.69,21582.0,104.4418,104.46,104.3417,104.4145,21582.0
2021-11-15 15:10:00,114.71,114.71,114.58,114.68,12183.0,104.4327,104.4327,104.3144,104.4054,12183.0
2021-11-15 15:20:00,114.65,114.71,114.62,114.67,15957.0,104.3781,104.4327,104.3508,104.3963,15957.0
2021-11-15 15:30:00,114.65,114.7,114.55,114.61,64086.0,104.3781,104.4236,104.2871,104.3417,64086.0
2021-11-15 15:40:00,114.61,114.93,114.59,114.8,79538.0,104.3417,104.633,104.3235,104.5147,79538.0
2021-11-15 15:50:00,114.79,114.86,114.68,114.8,99811.0,104.5056,104.5693,104.4054,104.5147,99811.0
2021-11-16 09:30:00,115.23,115.9,114.91,115.07,137590.0,104.9061,105.5161,104.6148,104.7605,137590.0
2021-11-16 09:40:00,115.13,115.15,114.75,114.91,94631.0,104.8151,104.8333,104.4691,104.6148,94631.0
2021-11-16 09:50:00,114.93,115.12,114.7,114.73,242786.0,104.633,104.806,104.4236,104.4509,242786.0
2021-11-16 10:00:00,114.81,115.15,114.8,115.02,337929.0,104.5238,104.8333,104.5147,104.7149,337929.0
2021-11-16 10:10:00,115.02,115.91,114.76,115.3,139985.0,104.7149,105.5252,104.4782,104.9699,139985.0
2021-11-16 10:20:00,115.32,115.51,114.98,115.25,177218.0,104.9881,105.161,104.6785,104.9243,177218.0
2021-11-16 10:30:00,115.22,115.38,115.05,115.29,240132.0,104.897,105.0427,104.7423,104.9608,240132.0
2021-11-16 10:40:00,115.26,115.78,115.22,115.75,83429.0,104.9334,105.4069,104.897,105.3795,83429.0
2021-11-16 10:50:00,115.74,115.74,115.45,115.5,42909.0,105.3704,105.3704,105.1064,105.1519,42909.0
2021-11-16 11:00:00,115.57,115.67,115.43,115.47,33240.0,105.2157,105.3067,105.0882,105.1246,33240.0
2021-11-16 11:10:00,115.46,115.66,115.36,115.62,51782.0,105.1155,105.2976,105.0245,105.2612,51782.0
2021-11-16 11:20:00,115.62,115.89,115.59,115.89,61686.0,105.2612,105.507,105.2339,105.507,61686.0
2021-11-16 11:30:00,115.91,116.25,115.74,116.24,114696.0,105.5252,105.8347,105.3704,105.8256,114696.0
2021-11-16 11:40:00,116.21,116.25,115.69,115.94,40459.0,105.7983,105.8347,105.3249,105.5525,40459.0
2021-11-16 11:50:00,115.93,116.25,115.88,116.2,19570.0,105.5434,105.8347,105.4979,105.7892,19570.0
2021-11-16 12:00:00,116.21,116.54,116.21,116.53,15120.0,105.7983,106.0988,105.7983,106.0897,15120.0
2021-11-16 12:10:00,116.56,116.56,116.36,116.41,27525.0,106.117,106.117,105.9349,105.9804,27525.0
2021-11-16 12:20:00,116.4,116.61,116.4,116.53,16814.0,105.9713,106.1625,105.9713,106.0897,16814.0
2021-11-16 12:30:00,116.53,116.66,116.49,116.49,15009.0,106.0897,106.208,106.0532,106.0532,15009.0
2021-11-16 12:40:00,116.54,116.54,116.31,116.33,21806.0,106.0988,106.0988,105.8894,105.9076,21806.0
2021-11-16 12:50:00,116.31,116.45,116.13,116.13,16283.0,105.8894,106.0168,105.7255,105.7255,16283.0
2021-11-16 13:00:00,116.15,116.28,116.13,116.17,11161.0,105.7437,105.8621,105.7255,105.7619,11161.0
2021-11-16 13:10:00,116.19,116.31,116.17,116.21,14620.0,105.7801,105.8894,105.7619,105.7983,14620.0
2021-11-16 13:20:00,116.2,116.22,116.12,116.2,8281.0,105.7892,105.8074,105.7164,105.7892,8281.0
2021-11-16 13:30:00,116.24,116.29,116.14,116.23,13734.0,105.8256,105.8712,105.7346,105.8165,13734.0
2021-11-16 13:40:00,116.22,116.32,116.17,116.29,11264.0,105.8074,105.8985,105.7619,105.8712,11264.0
2021-11-16 13:50:00,116.28,116.36,116.19,116.26,30755.0,105.8621,105.9349,105.7801,105.8439,30755.0
2021-11-16 14:00:00,116.25,116.3,116.1,116.1,9718.0,105.8347,105.8803,105.6982,105.6982,9718.0
2021-11-16 14:10:00,116.09,116.09,115.91,115.93,12249.0,105.6891,105.6891,105.5252,105.5434,12249.0
2021-11-16 14:20:00,115.92,116.09,115.85,115.94,21187.0,105.5343,105.6891,105.4706,105.5525,21187.0
2021-11-16 14:30:00,115.97,115.98,115.76,115.76,19423.0,105.5798,105.5889,105.3886,105.3886,19423.0
2021-11-16 14:40:00,115.78,115.83,115.64,115.66,13601.0,105.4069,105.4524,105.2794,105.2976,13601.0
2021-11-16 14:50:00,115.66,115.67,115.53,115.59,45044.0,105.2976,105.3067,105.1793,105.2339,45044.0
2021-11-16 15:00:00,115.59,115.66,115.52,115.64,48764.0,105.2339,105.2976,105.1702,105.2794,48764.0
2021-11-16 15:10:00,115.65,115.67,115.5,115.57,82786.0,105.2885,105.3067,105.1519,105.2157,82786.0
2021-11-16 15:20:00,115.59,115.63,115.47,115.53,43538.0,105.2339,105.2703,105.1246,105.1793,43538.0
2021-11-16 15:30:00,115.51,115.51,115.44,115.46,36302.0,105.161,105.161,105.0973,105.1155,36302.0
2021-11-16 15:40:00,115.46,115.5,115.22,115.24,46872.0,105.1155,105.1519,104.897,104.9152,46872.0
2021-11-16 15:50:00,115.14,115.53,115.0,115.33,241913.0,104.8242,105.1793,104.6967,104.9972,241913.0
2021-11-17 09:30:00,115.07,115.27,114.01,114.36,103355.0,104.7605,104.9425,103.7954,104.1141,103355.0
2021-11-17 09:40:00,114.37,114.37,113.71,114.1,54699.0,104.1232,104.1232,103.5223,103.8774,54699.0
2021-11-17 09:50:00,114.05,114.5,113.96,114.4,60193.0,103.8319,104.2415,103.7499,104.1505,60193.0
2021-11-17 10:00:00,114.33,114.58,114.17,114.4,36813.0,104.0868,104.3144,103.9411,104.1505,36813.0
2021-11-17 10:10:00,114.4,114.52,114.22,114.38,54573.0,104.1505,104.2597,103.9866,104.1323,54573.0
2021-11-17 10:20:00,114.31,114.45,114.16,114.25,29818.0,104.0686,104.196,103.932,104.0139,29818.0
2021-11-17 10:30:00,114.25,114.41,114.17,114.31,35922.0,104.0139,104.1596,103.9411,104.0686,35922.0
2021-11-17 10:40:00,114.29,114.47,114.13,114.38,78673.0,104.0504,104.2142,103.9047,104.1323,78673.0
2021-11-17 10:50:00,114.38,114.91,114.35,114.7,187149.0,104.1323,104.6148,104.105,104.4236,187149.0
2021-11-17 11:00:00,114.67,114.87,114.31,114.35,36222.0,104.3963,104.5784,104.0686,104.105,36222.0
2021-11-17 11:10:00,114.35,114.35,114.16,114.29,17236.0,104.105,104.105,103.932,104.0504,17236.0
2021-11-17 11:20:00,114.3,114.3,113.8,113.87,88290.0,104.0595,104.0595,103.6043,103.668,88290.0
2021-11-17 11:30:00,113.81,113.9,113.56,113.79,36791.0,103.6134,103.6953,103.3858,103.5951,36791.0
2021-11-17 11:40:00,113.78,113.86,113.54,113.71,16144.0,103.586,103.6589,103.3675,103.5223,16144.0
2021-11-17 11:50:00,113.71,113.82,113.63,113.69,16475.0,103.5223,103.6225,103.4495,103.5041,16475.0
2021-11-17 12:00:00,113.7,113.78,113.57,113.65,15537.0,103.5132,103.586,103.3949,103.4677,15537.0
2021-11-17 12:10:00,113.62,113.82,113.62,113.78,25214.0,103.4404,103.6225,103.4404,103.586,25214.0
2021-11-17 12:20:00,113.8,113.83,113.64,113.69,40538.0,103.6043,103.6316,103.4586,103.5041,40538.0
2021-11-17 12:30:00,113.68,113.82,113.66,113.76,40077.0,103.495,103.6225,103.4768,103.5678,40077.0
2021-11-17 12:40:00,113.79,113.79,113.65,113.69,18978.0,103.5951,103.5951,103.4677,103.5041,18978.0
2021-11-17 12:50:00,113.68,114.03,113.63,113.93,31591.0,103.495,103.8136,103.4495,103.7226,31591.0
2021-11-17 13:00:00,113.89,114.21,113.89,114.16,11345.0,103.6862,103.9775,103.6862,103.932,11345.0
2021-11-17 13:10:00,114.2,114.38,114.19,114.23,18578.0,103.9684,104.1323,103.9593,103.9957,18578.0
2021-11-17 13:20:00,114.21,114.25,113.78,113.83,15161.0,103.9775,104.0139,103.586,103.6316,15161.0
2021-11-17 13:30:00,113.81,114.07,113.69,114.04,28322.0,103.6134,103.8501,103.5041,103.8227,28322.0
2021-11-17 13:40:00,114.06,114.06,113.87,113.97,17380.0,103.841,103.841,103.668,103.759,17380.0
2021-11-17 13:50:00,113.97,114.01,113.92,113.99,45071.0,103.759,103.7954,103.7135,103.7772,45071.0
2021-11-17 14:00:00,113.95,114.01,113.77,113.98,33110.0,103.7408,103.7954,103.5769,103.7681,33110.0
2021-11-17 14:10:00,113.96,113.98,113.77,113.8,63157.0,103.7499,103.7681,103.5769,103.6043,63157.0
2021-11-17 14:20:00,113.78,113.86,113.65,113.72,33666.0,103.586,103.6589,103.4677,103.5314,33666.0
2021-11-17 14:30:00,113.73,113.78,113.62,113.75,15095.0,103.5405,103.586,103.4404,103.5587,15095.0
2021-11-17 14:40:00,113.75,113.82,113.63,113.75,22684.0,103.5587,103.6225,103.4495,103.5587,22684.0
2021-11-17 14:50:00,113.77,113.78,113.68,113.68,16945.0,103.5769,103.586,103.495,103.495,16945.0
2021-11-17 15:00:00,113.69,113.76,113.55,113.59,41090.0,103.5041,103.5678,103.3766,103.4131,41090.0
2021-11-17 15:10:00,113.58,113.75,113.39,113.72,34699.0,103.404,103.5587,103.231,103.5314,34699.0
2021-11-17 15:20:00,113.74,113.77,113.65,113.72,21313.0,103.5496,103.5769,103.4677,103.5314,21313.0
2021-11-17 15:30:00,113.71,113.79,113.58,113.74,54434.0,103.5223,103.5951,103.404,103.5496,54434.0
2021-11-17 15:40:00,113.73,113.78,113.6,113.6,63692.0,103.5405,103.586,103.4222,103.4222,63692.0
2021-11-17 15:50:00,113.61,113.61,113.16,113.22,246717.0,103.4313,103.4313,103.0216,103.0762,246717.0
2021-11-18 09:30:00,113.38,113.76,112.85,113.55,44354.0,103.2219,103.5678,102.7394,103.3766,44354.0
2021-11-18 09:40:00,113.55,113.7,113.09,113.4,16873.0,103.3766,103.5132,102.9579,103.2401,16873.0
2021-11-18 09:50:00,113.5,113.72,113.42,113.49,11999.0,103.3311,103.5314,103.2583,103.322,11999.0
2021-11-18 10:00:00,113.49,113.59,113.22,113.28,19856.0,103.322,103.4131,103.0762,103.1308,19856.0
2021-11-18 10:10:00,113.28,113.28,112.58,112.6,19380.0,103.1308,103.1308,102.4936,102.5118,19380.0
2021-11-18 10:20:00,112.65,112.75,112.51,112.6,23220.0,102.5573,102.6483,102.4298,102.5118,23220.0
2021-11-18 10:30:00,112.61,112.74,112.41,112.41,57115.0,102.5209,102.6392,102.3388,102.3388,57115.0
2021-11-18 10:40:00,112.44,112.53,112.2,112.3,24927.0,102.3661,102.448,102.1476,102.2386,24927.0
2021-11-18 10:50:00,112.32,112.39,112.06,112.06,24788.0,102.2568,102.3206,102.0201,102.0201,24788.0
2021-11-18 11:00:00,112.07,112.08,111.85,111.95,36046.0,102.0292,102.0384,101.829,101.92,36046.0
2021-11-18 11:10:00,111.92,112.22,111.85,112.01,17169.0,101.8927,102.1658,101.829,101.9746,17169.0
2021-11-18 11:20:00,111.93,111.98,111.77,111.9,16270.0,101.9018,101.9473,101.7561,101.8745,16270.0
2021-11-18 11:30:00,111.91,112.07,111.87,111.91,22951.0,101.8836,102.0292,101.8472,101.8836,22951.0
2021-11-18 11:40:00,111.94,111.95,111.67,111.68,14730.0,101.9109,101.92,101.6651,101.6742,14730.0
2021-11-18 11:50:00,111.67,111.72,111.5,111.59,24973.0,101.6651,101.7106,101.5103,101.5923,24973.0
2021-11-18 12:00:00,111.61,111.7,111.51,111.59,41301.0,101.6105,101.6924,101.5194,101.5923,41301.0
2021-11-18 12:10:00,111.62,111.75,111.49,111.64,39342.0,101.6196,101.7379,101.5012,101.6378,39342.0
2021-11-18 12:20:00,111.65,111.88,111.63,111.84,22727.0,101.6469,101.8563,101.6287,101.8199,22727.0
2021-11-18 12:30:00,111.82,112.03,111.82,111.92,14059.0,101.8016,101.9928,101.8016,101.8927,14059.0
2021-11-18 12:40:00,111.94,112.14,111.88,112.02,15614.0,101.9109,102.093,101.8563,101.9837,15614.0
2021-11-18 12:50:00,112.0,112.05,111.8,111.87,17150.0,101.9655,102.011,101.7834,101.8472,17150.0
2021-11-18 13:00:00,111.87,112.17,111.84,112.17,18979.0,101.8472,102.1203,101.8199,102.1203,18979.0
2021-11-18 13:10:00,112.18,112.31,112.13,112.15,15056.0,102.1294,102.2477,102.0839,102.1021,15056.0
2021-11-18 13:20:00,112.14,112.14,112.0,112.1,11805.0,102.093,102.093,101.9655,102.0566,11805.0
2021-11-18 13:30:00,112.08,112.12,112.03,112.11,14476.0,102.0384,102.0748,101.9928,102.0657,14476.0
2021-11-18 13:40:00,112.13,112.24,112.07,112.19,43359.0,102.0839,102.184,102.0292,102.1385,43359.0
2021-11-18 13:50:00,112.16,112.38,112.16,112.38,23134.0,102.1112,102.3115,102.1112,102.3115,23134.0
2021-11-18 14:00:00,112.37,112.58,112.35,112.55,15911.0,102.3024,102.4936,102.2842,102.4662,15911.0
2021-11-18 14:10:00,112.55,112.61,112.52,112.52,6685.0,102.4662,102.5209,102.4389,102.4389,6685.0
2021-11-18 14:20:00,112.51,112.77,112.47,112.74,23019.0,102.4298,102.6665,102.3934,102.6392,23019.0
2021-11-18 14:30:00,112.77,113.27,112.74,113.27,40749.0,102.6665,103.1217,102.6392,103.1217,40749.0
2021-11-18 14:40:00,113.27,113.54,113.2,113.54,36789.0,103.1217,103.3675,103.058,103.3675,36789.0
2021-11-18 14:50:00,113.54,113.55,113.43,113.46,29865.0,103.3675,103.3766,103.2674,103.2947,29865.0
2021-11-18 15:00:00,113.46,113.57,113.11,113.24,82125.0,103.2947,103.3949,102.9761,103.0944,82125.0
2021-11-18 15:10:00,113.24,113.44,113.17,113.32,39063.0,103.0944,103.2765,103.0307,103.1673,39063.0
2021-11-18 15:20:00,113.32,113.57,113.31,113.54,40020.0,103.1673,103.3949,103.1582,103.3675,40020.0
2021-11-18 15:30:00,113.51,113.52,113.2,113.24,46141.0,103.3402,103.3493,103.058,103.0944,46141.0
2021-11-18 15:40:00,113.25,113.35,113.06,113.13,59519.0,103.1035,103.1946,102.9306,102.9943,59519.0
2021-11-18 15:50:00,113.11,113.15,113.0,113.08,120502.0,102.9761,103.0125,102.8759,102.9488,120502.0
2021-11-19 09:30:00,112.78,113.3,112.4,112.58,131031.0,102.6756,103.149,102.3297,102.4936,131031.0
2021-11-19 09:40:00,112.58,113.06,112.57,112.61,20579.0,102.4936,102.9306,102.4845,102.5209,20579.0
2021-11-19 09:50:00,112.58,112.72,112.32,112.72,37509.0,102.4936,102.621,102.2568,102.621,37509.0
2021-11-19 10:00:00,112.73,112.74,112.52,112.72,15997.0,102.6301,102.6392,102.4389,102.621,15997.0
2021-11-19 10:10:00,112.68,112.94,112.64,112.94,23342.0,102.5846,102.8213,102.5482,102.8213,23342.0
2021-11-19 10:20:00,112.96,113.0,112.74,113.0,14865.0,102.8395,102.8759,102.6392,102.8759,14865.0
2021-11-19 10:30:00,112.98,112.99,112.76,112.96,20408.0,102.8577,102.8668,102.6574,102.8395,20408.0
2021-11-19 10:40:00,113.0,113.1,112.87,112.94,15002.0,102.8759,102.967,102.7576,102.8213,15002.0
2021-11-19 10:50:00,112.95,113.16,112.92,112.97,14517.0,102.8304,103.0216,102.8031,102.8486,14517.0
2021-11-19 11:00:00,112.97,113.16,112.94,113.16,19889.0,102.8486,103.0216,102.8213,103.0216,19889.0
2021-11-19 11:10:00,113.14,113.26,113.08,113.09,15918.0,103.0034,103.1126,102.9488,102.9579,15918.0
2021-11-19 11:20:00,113.1,113.1,112.92,112.98,14329.0,102.967,102.967,102.8031,102.8577,14329.0
2021-11-19 11:30:00,112.95,113.13,112.92,113.13,14523.0,102.8304,102.9943,102.8031,102.9943,14523.0
2021-11-19 11:40:00,113.1,113.21,112.9,112.96,25624.0,102.967,103.0671,102.7849,102.8395,25624.0
2021-11-19 11:50:00,112.94,113.16,112.91,113.09,20257.0,102.8213,103.0216,102.794,102.9579,20257.0
2021-11-19 12:00:00,113.08,113.22,113.03,113.18,14743.0,102.9488,103.0762,102.9032,103.0398,14743.0
2021-11-19 12:10:00,113.19,113.39,113.17,113.35,10631.0,103.0489,103.231,103.0307,103.1946,10631.0
2021-11-19 12:20:00,113.35,113.43,113.35,113.41,12616.0,103.1946,103.2674,103.1946,103.2492,12616.0
2021-11-19 12:30:00,113.4,113.61,113.4,113.54,16298.0,103.2401,103.4313,103.2401,103.3675,16298.0
2021-11-19 12:40:00,113.52,113.61,113.5,113.53,16636.0,103.3493,103.4313,103.3311,103.3584,16636.0
2021-11-19 12:50:00,113.53,113.58,113.39,113.39,11200.0,103.3584,103.404,103.231,103.231,11200.0
2021-11-19 13:00:00,113.41,113.47,113.16,113.27,20244.0,103.2492,103.3038,103.0216,103.1217,20244.0
2021-11-19 13:10:00,113.31,113.41,113.21,113.29,28033.0,103.1582,103.2492,103.0671,103.1399,28033.0
2021-11-19 13:20:00,113.29,113.33,113.2,113.23,14988.0,103.1399,103.1764,103.058,103.0853,14988.0
2021-11-19 13:30:00,113.23,113.23,112.74,112.74,31293.0,103.0853,103.0853,102.6392,102.6392,31293.0
2021-11-19 13:40:00,112.76,112.91,112.69,112.8,22297.0,102.6574,102.794,102.5937,102.6938,22297.0
2021-11-19 13:50:00,112.8,112.86,112.73,112.83,15437.0,102.6938,102.7485,102.6301,102.7212,15437.0
2021-11-19 14:00:00,112.81,112.81,112.63,112.7,22831.0,102.7029,102.7029,102.5391,102.6028,22831.0
2021-11-19 14:10:00,112.67,112.72,112.6,112.65,30884.0,102.5755,102.621,102.5118,102.5573,30884.0
2021-11-19 14:20:00,112.64,112.7,112.5,112.5,30665.0,102.5482,102.6028,102.4207,102.4207,30665.0
2021-11-19 14:30:00,112.47,112.47,112.13,112.29,21224.0,102.3934,102.3934,102.0839,102.2295,21224.0
2021-11-19 14:40:00,112.3,112.34,112.15,112.18,33433.0,102.2386,102.2751,102.1021,102.1294,33433.0
2021-11-19 14:50:00,112.18,112.21,112.04,112.09,17650.0,102.1294,102.1567,102.0019,102.0475,17650.0
2021-11-19 15:00:00,112.11,112.4,112.1,112.36,20761.0,102.0657,102.3297,102.0566,102.2933,20761.0
2021-11-19 15:10:00,112.35,112.43,112.19,112.27,38583.0,102.2842,102.357,102.1385,102.2113,38583.0
2021-11-19 15:20:00,112.29,112.4,112.21,112.34,31656.0,102.2295,102.3297,102.1567,102.2751,31656.0
2021-11-19 15:30:00,112.32,112.44,112.17,112.28,46848.0,102.2568,102.3661,102.1203,102.2204,46848.0
2021-11-19 15:40:00,112.28,112.32,112.06,112.06,57637.0,102.2204,102.2568,102.0201,102.0201,57637.0
2021-11-19 15:50:00,112.05,112.07,111.86,111.93,154758.0,102.011,102.0292,101.8381,101.9018,154758.0
2021-11-22 09:30:00,112.25,112.67,111.72,111.81,65234.0,102.1931,102.5755,101.7106,101.7925,65234.0
2021-11-22 09:40:00,111.74,112.35,111.5,112.35,51693.0,101.7288,102.2842,101.5103,102.2842,51693.0
2021-11-22 09:50:00,112.41,112.73,112.05,112.73,24360.0,102.3388,102.6301,102.011,102.6301,24360.0
2021-11-22 10:00:00,112.75,112.82,112.63,112.7,31183.0,102.6483,102.7121,102.5391,102.6028,31183.0
2021-11-22 10:10:00,112.64,112.79,112.41,112.59,32294.0,102.5482,102.6847,102.3388,102.5027,32294.0
2021-11-22 10:20:00,112.53,112.76,112.44,112.55,16828.0,102.448,102.6574,102.3661,102.4662,16828.0
2021-11-22 10:30:00,112.58,112.77,112.57,112.7,23159.0,102.4936,102.6665,102.4845,102.6028,23159.0
2021-11-22 10:40:00,112.71,112.78,112.43,112.69,31254.0,102.6119,102.6756,102.357,102.5937,31254.0
2021-11-22 10:50:00,112.63,112.77,112.54,112.77,23921.0,102.5391,102.6665,102.4571,102.6665,23921.0
2021-11-22 11:00:00,112.79,112.86,112.5,112.6,19205.0,102.6847,102.7485,102.4207,102.5118,19205.0
2021-11-22 11:10:00,112.65,113.07,112.61,112.96,30027.0,102.5573,102.9397,102.5209,102.8395,30027.0
2021-11-22 11:20:00,112.97,113.34,112.93,113.34,25472.0,102.8486,103.1855,102.8122,103.1855,25472.0
2021-11-22 11:30:00,113.37,113.41,113.11,113.27,25329.0,103.2128,103.2492,102.9761,103.1217,25329.0
2021-11-22 11:40:00,113.29,113.4,113.2,113.35,16815.0,103.1399,103.2401,103.058,103.1946,16815.0
2021-11-22 11:50:00,113.37,113.39,113.03,113.15,22577.0,103.2128,103.231,102.9032,103.0125,22577.0
2021-11-22 12:00:00,113.15,113.57,113.08,113.54,39707.0,103.0125,103.3949,102.9488,103.3675,39707.0
2021-11-22 12:10:00,113.52,113.61,113.38,113.45,48241.0,103.3493,103.4313,103.2219,103.2856,48241.0
2021-11-22 12:20:00,113.43,113.47,113.29,113.47,19162.0,103.2674,103.3038,103.1399,103.3038,19162.0
2021-11-22 12:30:00,113.45,113.45,113.17,113.37,18142.0,103.2856,103.2856,103.0307,103.2128,18142.0
2021-11-22 12:40:00,113.33,113.41,113.22,113.26,23826.0,103.1764,103.2492,103.0762,103.1126,23826.0
2021-11-22 12:50:00,113.25,113.33,113.17,113.33,18321.0,103.1035,103.1764,103.0307,103.1764,18321.0
2021-11-22 13:00:00,113.41,113.56,113.37,113.48,19247.0,103.2492,103.3858,103.2128,103.3129,19247.0
2021-11-22 13:10:00,113.51,113.53,113.47,113.51,20817.0,103.3402,103.3584,103.3038,103.3402,20817.0
2021-11-22 13:20:00,113.5,113.52,113.43,113.44,16077.0,103.3311,103.3493,103.2674,103.2765,16077.0
2021-11-22 13:30:00,113.45,113.71,113.43,113.71,15358.0,103.2856,103.5223,103.2674,103.5223,15358.0
2021-11-22 13:40:00,113.73,113.73,113.31,113.33,18300.0,103.5405,103.5405,103.1582,103.1764,18300.0
2021-11-22 13:50:00,113.35,113.45,113.3,113.42,16476.0,103.1946,103.2856,103.149,103.2583,16476.0
2021-11-22 14:00:00,113.42,113.66,113.36,113.61,15216.0,103.2583,103.4768,103.2037,103.4313,15216.0
2021-11-22 14:10:00,113.64,113.69,113.54,113.69,13310.0,103.4586,103.5041,103.3675,103.5041,13310.0
2021-11-22 14:20:00,113.68,113.78,113.56,113.78,12872.0,103.495,103.586,103.3858,103.586,12872.0
2021-11-22 14:30:00,113.78,113.86,113.76,113.79,18319.0,103.586,103.6589,103.5678,103.5951,18319.0
2021-11-22 14:40:00,113.79,113.91,113.74,113.91,14400.0,103.5951,103.7044,103.5496,103.7044,14400.0
2021-11-22 14:50:00,113.9,114.09,113.9,113.98,19230.0,103.6953,103.8683,103.6953,103.7681,19230.0
2021-11-22 15:00:00,113.99,114.18,113.94,114.02,19541.0,103.7772,103.9502,103.7317,103.8045,19541.0
2021-11-22 15:10:00,114.02,114.14,113.92,113.95,22965.0,103.8045,103.9138,103.7135,103.7408,22965.0
2021-11-22 15:20:00,113.95,113.98,113.84,113.92,22738.0,103.7408,103.7681,103.6407,103.7135,22738.0
2021-11-22 15:30:00,113.92,113.92,113.59,113.82,35819.0,103.7135,103.7135,103.4131,103.6225,35819.0
2021-11-22 15:40:00,113.8,113.81,113.61,113.7,48809.0,103.6043,103.6134,103.4313,103.5132,48809.0
2021-11-22 15:50:00,113.68,113.68,113.43,113.54,161978.0,103.495,103.495,103.2674,103.3675,161978.0
2021-11-23 09:30:00,112.32,113.14,112.12,112.86,86100.0,102.2568,103.0034,102.0748,102.7485,86100.0
2021-11-23 09:40:00,112.85,113.49,112.81,113.22,39329.0,102.7394,103.322,102.7029,103.0762,39329.0
2021-11-23 09:50:00,113.3,113.46,112.91,112.91,32226.0,103.149,103.2947,102.794,102.794,32226.0
2021-11-23 10:00:00,112.87,113.06,112.55,113.04,63878.0,102.7576,102.9306,102.4662,102.9123,63878.0
2021-11-23 10:10:00,113.06,113.56,112.99,113.56,53908.0,102.9306,103.3858,102.8668,103.3858,53908.0
2021-11-23 10:20:00,113.62,113.71,113.17,113.17,45262.0,103.4404,103.5223,103.0307,103.0307,45262.0
2021-11-23 10:30:00,113.23,113.28,113.11,113.22,29401.0,103.0853,103.1308,102.9761,103.0762,29401.0
2021-11-23 10:40:00,113.22,114.15,113.19,113.93,33927.0,103.0762,103.9229,103.0489,103.7226,33927.0
2021-11-23 10:50:00,113.83,114.32,113.66,114.03,34054.0,103.6316,104.0777,103.4768,103.8136,34054.0
2021-11-23 11:00:00,114.0,114.25,113.86,114.02,32847.0,103.7863,104.0139,103.6589,103.8045,32847.0
2021-11-23 11:10:00,113.95,114.48,113.95,114.34,34117.0,103.7408,104.2233,103.7408,104.0959,34117.0
2021-11-23 11:20:00,114.37,114.63,114.32,114.58,31927.0,104.1232,104.3599,104.0777,104.3144,31927.0
2021-11-23 11:30:00,114.58,114.73,114.57,114.67,34302.0,104.3144,104.4509,104.3053,104.3963,34302.0
2021-11-23 11:40:00,114.67,115.09,114.66,115.04,40210.0,104.3963,104.7787,104.3872,104.7332,40210.0
2021-11-23 11:50:00,115.02,115.17,114.72,114.78,39805.0,104.7149,104.8515,104.4418,104.4964,39805.0
2021-11-23 12:00:00,114.77,114.86,114.66,114.79,28353.0,104.4873,104.5693,104.3872,104.5056,28353.0
2021-11-23 12:10:00,114.78,115.03,114.78,115.01,20233.0,104.4964,104.7241,104.4964,104.7058,20233.0
2021-11-23 12:20:00,115.03,115.18,114.96,115.18,22068.0,104.7241,104.8606,104.6603,104.8606,22068.0
2021-11-23 12:30:00,115.19,115.31,115.18,115.28,24560.0,104.8697,104.979,104.8606,104.9517,24560.0
2021-11-23 12:40:00,115.25,115.28,115.01,115.03,24658.0,104.9243,104.9517,104.7058,104.7241,24658.0
2021-11-23 12:50:00,115.04,115.13,114.93,114.97,22143.0,104.7332,104.8151,104.633,104.6694,22143.0
2021-11-23 13:00:00,114.99,115.12,114.8,115.01,38857.0,104.6876,104.806,104.5147,104.7058,38857.0
2021-11-23 13:10:00,115.0,115.45,114.99,115.2,245115.0,104.6967,105.1064,104.6876,104.8788,245115.0
2021-11-23 13:20:00,115.21,115.35,115.15,115.23,48435.0,104.8879,105.0154,104.8333,104.9061,48435.0
2021-11-23 13:30:00,115.23,115.62,115.23,115.61,50815.0,104.9061,105.2612,104.9061,105.2521,50815.0
2021-11-23 13:40:00,115.58,115.82,115.48,115.74,46107.0,105.2248,105.4433,105.1337,105.3704,46107.0
2021-11-23 13:50:00,115.74,115.76,114.96,114.96,38701.0,105.3704,105.3886,104.6603,104.6603,38701.0
2021-11-23 14:00:00,114.96,115.28,114.56,115.24,83864.0,104.6603,104.9517,104.2962,104.9152,83864.0
2021-11-23 14:10:00,115.29,115.38,115.06,115.2,48635.0,104.9608,105.0427,104.7514,104.8788,48635.0
2021-11-23 14:20:00,115.21,115.31,115.04,115.04,33065.0,104.8879,104.979,104.7332,104.7332,33065.0
2021-11-23 14:30:00,115.0,115.11,114.86,114.98,54371.0,104.6967,104.7969,104.5693,104.6785,54371.0
2021-11-23 14:40:00,114.98,115.15,114.86,114.9,39097.0,104.6785,104.8333,104.5693,104.6057,39097.0
2021-11-23 14:50:00,114.91,115.09,114.88,115.03,27294.0,104.6148,104.7787,104.5875,104.7241,27294.0
2021-11-23 15:00:00,115.03,115.09,114.82,114.95,54617.0,104.7241,104.7787,104.5329,104.6512,54617.0
2021-11-23 15:10:00,114.93,114.93,114.64,114.64,55843.0,104.633,104.633,104.369,104.369,55843.0
2021-11-23 15:20:00,114.66,115.0,114.6,114.96,60082.0,104.3872,104.6967,104.3326,104.6603,60082.0
2021-11-23 15:30:00,114.94,115.04,114.83,114.94,70284.0,104.6421,104.7332,104.542,104.6421,70284.0
2021-11-23 15:40:00,114.93,115.03,114.87,114.9,69070.0,104.633,104.7241,104.5784,104.6057,69070.0
2021-11-23 15:50:00,114.91,115.18,114.86,114.88,153600.0,104.6148,104.8606,104.5693,104.5875,153600.0
2021-11-24 09:30:00,115.15,115.89,115.08,115.31,51599.0,104.8333,105.507,104.7696,104.979,51599.0
2021-11-24 09:40:00,115.31,115.59,115.0,115.34,49517.0,104.979,105.2339,104.6967,105.0063,49517.0
2021-11-24 09:50:00,115.33,115.73,115.08,115.56,46525.0,104.9972,105.3613,104.7696,105.2066,46525.0
2021-11-24 10:00:00,115.51,115.51,115.15,115.45,26919.0,105.161,105.161,104.8333,105.1064,26919.0
2021-11-24 10:10:00,115.44,115.74,115.37,115.72,15636.0,105.0973,105.3704,105.0336,105.3522,15636.0
2021-11-24 10:20:00,115.74,115.81,115.36,115.42,30908.0,105.3704,105.4342,105.0245,105.0791,30908.0
2021-11-24 10:30:00,115.42,115.42,115.19,115.28,39740.0,105.0791,105.0791,104.8697,104.9517,39740.0
2021-11-24 10:40:00,115.3,115.43,115.21,115.37,48063.0,104.9699,105.0882,104.8879,105.0336,48063.0
2021-11-24 10:50:00,115.41,115.45,115.31,115.38,34557.0,105.07,105.1064,104.979,105.0427,34557.0
2021-11-24 11:00:00,115.39,115.5,115.36,115.39,27238.0,105.0518,105.1519,105.0245,105.0518,27238.0
2021-11-24 11:10:00,115.38,115.49,115.37,115.43,20202.0,105.0427,105.1428,105.0336,105.0882,20202.0
2021-11-24 11:20:00,115.42,115.42,115.28,115.32,57825.0,105.0791,105.0791,104.9517,104.9881,57825.0
2021-11-24 11:30:00,115.29,115.32,115.15,115.25,65439.0,104.9608,104.9881,104.8333,104.9243,65439.0
2021-11-24 11:40:00,115.24,115.25,115.11,115.13,77237.0,104.9152,104.9243,104.7969,104.8151,77237.0
2021-11-24 11:50:00,115.14,115.33,115.12,115.24,31110.0,104.8242,104.9972,104.806,104.9152,31110.0
2021-11-24 12:00:00,115.23,115.25,115.09,115.24,32406.0,104.9061,104.9243,104.7787,104.9152,32406.0
2021-11-24 12:10:00,115.23,115.23,115.14,115.23,22909.0,104.9061,104.9061,104.8242,104.9061,22909.0
2021-11-24 12:20:00,115.22,115.36,115.21,115.29,24047.0,104.897,105.0245,104.8879,104.9608,24047.0
2021-11-24 12:30:00,115.29,115.29,115.15,115.16,49982.0,104.9608,104.9608,104.8333,104.8424,49982.0
2021-11-24 12:40:00,115.13,115.16,114.94,114.98,96396.0,104.8151,104.8424,104.6421,104.6785,96396.0
2021-11-24 12:50:00,115.0,115.1,114.96,115.09,25573.0,104.6967,104.7878,104.6603,104.7787,25573.0
2021-11-24 13:00:00,115.06,115.21,115.0,115.06,100604.0,104.7514,104.8879,104.6967,104.7514,100604.0
2021-11-24 13:10:00,115.05,115.06,114.7,114.76,82556.0,104.7423,104.7514,104.4236,104.4782,82556.0
2021-11-24 13:20:00,114.77,114.89,114.72,114.86,46557.0,104.4873,104.5966,104.4418,104.5693,46557.0
2021-11-24 13:30:00,114.83,114.87,114.66,114.67,50644.0,104.542,104.5784,104.3872,104.3963,50644.0
2021-11-24 13:40:00,114.67,114.74,114.52,114.71,48340.0,104.3963,104.46,104.2597,104.4327,48340.0
2021-11-24 13:50:00,114.74,114.95,114.73,114.73,41581.0,104.46,104.6512,104.4509,104.4509,41581.0
2021-11-24 14:00:00,114.73,114.8,114.55,114.64,49929.0,104.4509,104.5147,104.2871,104.369,49929.0
2021-11-24 14:10:00,114.63,114.67,114.52,114.65,49024.0,104.3599,104.3963,104.2597,104.3781,49024.0
2021-11-24 14:20:00,114.63,114.71,114.56,114.67,29121.0,104.3599,104.4327,104.2962,104.3963,29121.0
2021-11-24 14:30:00,114.67,114.79,114.66,114.79,32389.0,104.3963,104.5056,104.3872,104.5056,32389.0
2021-11-24 14:40:00,114.78,114.79,114.65,114.66,29419.0,104.4964,104.5056,104.3781,104.3872,29419.0
2021-11-24 14:50:00,114.66,114.78,114.64,114.71,50527.0,104.3872,104.4964,104.369,104.4327,50527.0
2021-11-24 15:00:00,114.68,114.94,114.67,114.94,48464.0,104.4054,104.6421,104.3963,104.6421,48464.0
2021-11-24 15:10:00,114.94,114.94,114.74,114.86,48528.0,104.6421,104.6421,104.46,104.5693,48528.0
2021-11-24 15:20:00,114.87,114.97,114.82,114.83,56646.0,104.5784,104.6694,104.5329,104.542,56646.0
2021-11-24 15:30:00,114.81,114.83,114.55,114.55,56279.0,104.5238,104.542,104.2871,104.2871,56279.0
2021-11-24 15:40:00,114.56,114.59,114.45,114.5,78942.0,104.2962,104.3235,104.196,104.2415,78942.0
2021-11-24 15:50:00,114.5,114.78,114.4,114.69,190665.0,104.2415,104.4964,104.1505,104.4145,190665.0
2021-11-26 09:30:00,111.92,113.41,111.3,113.11,76800.0,101.8927,103.2492,101.3282,102.9761,76800.0
2021-11-26 09:40:00,113.1,113.37,112.5,112.7,55493.0,102.967,103.2128,102.4207,102.6028,55493.0
2021-11-26 09:50:00,112.69,113.06,112.59,112.86,72709.0,102.5937,102.9306,102.5027,102.7485,72709.0
2021-11-26 10:00:00,112.86,113.45,112.74,113.36,54270.0,102.7485,103.2856,102.6392,103.2037,54270.0
2021-11-26 10:10:00,113.31,113.42,112.91,113.17,45951.0,103.1582,103.2583,102.794,103.0307,45951.0
2021-11-26 10:20:00,113.17,114.2,113.11,114.02,47128.0,103.0307,103.9684,102.9761,103.8045,47128.0
2021-11-26 10:30:00,114.03,114.39,113.82,114.39,30115.0,103.8136,104.1414,103.6225,104.1414,30115.0
2021-11-26 10:40:00,114.34,114.57,114.25,114.41,39386.0,104.0959,104.3053,104.0139,104.1596,39386.0
2021-11-26 10:50:00,114.42,114.47,113.98,114.28,46416.0,104.1687,104.2142,103.7681,104.0412,46416.0
2021-11-26 11:00:00,114.26,114.45,114.19,114.4,87529.0,104.023,104.196,103.9593,104.1505,87529.0
2021-11-26 11:10:00,114.41,114.68,114.28,114.56,26594.0,104.1596,104.4054,104.0412,104.2962,26594.0
2021-11-26 11:20:00,114.57,114.68,114.43,114.54,26932.0,104.3053,104.4054,104.1778,104.278,26932.0
2021-11-26 11:30:00,114.51,114.7,114.36,114.7,28181.0,104.2506,104.4236,104.1141,104.4236,28181.0
2021-11-26 11:40:00,114.71,114.82,114.5,114.56,33014.0,104.4327,104.5329,104.2415,104.2962,33014.0
2021-11-26 11:50:00,114.57,114.71,114.41,114.66,41386.0,104.3053,104.4327,104.1596,104.3872,41386.0
2021-11-26 12:00:00,114.7,114.97,114.6,114.95,43553.0,104.4236,104.6694,104.3326,104.6512,43553.0
2021-11-26 12:10:00,114.92,115.05,114.71,114.71,24051.0,104.6239,104.7423,104.4327,104.4327,24051.0
2021-11-26 12:20:00,114.69,115.25,114.58,115.0,56545.0,104.4145,104.9243,104.3144,104.6967,56545.0
2021-11-26 12:30:00,114.95,115.48,114.92,115.31,44466.0,104.6512,105.1337,104.6239,104.979,44466.0
2021-11-26 12:40:00,115.29,115.29,114.91,114.92,53708.0,104.9608,104.9608,104.6148,104.6239,53708.0
2021-11-26 12:50:00,114.88,115.24,114.37,115.09,173060.0,104.5875,104.9152,104.1232,104.7787,173060.0
2021-11-29 09:30:00,114.48,114.68,112.44,112.55,59668.0,104.9695,105.1529,103.099,103.1998,59668.0
2021-11-29 09:40:00,112.53,113.0,112.42,113.0,38479.0,103.1815,103.6124,103.0806,103.6124,38479.0
2021-11-29 09:50:00,112.97,113.0,112.5,112.86,60483.0,103.5849,103.6124,103.154,103.4841,60483.0
2021-11-29 10:00:00,112.83,113.53,112.66,113.31,54082.0,103.4566,104.0984,103.3007,103.8967,54082.0
2021-11-29 10:10:00,113.36,113.51,112.99,113.29,31751.0,103.9425,104.0801,103.6033,103.8784,31751.0
2021-11-29 10:20:00,113.28,113.54,113.08,113.34,42017.0,103.8692,104.1076,103.6858,103.9242,42017.0
2021-11-29 10:30:00,113.36,113.68,113.26,113.67,41151.0,103.9425,104.236,103.8508,104.2268,41151.0
2021-11-29 10:40:00,113.67,113.87,113.54,113.54,33125.0,104.2268,104.4102,104.1076,104.1076,33125.0
2021-11-29 10:50:00,113.53,113.9,113.44,113.67,30419.0,104.0984,104.4377,104.0159,104.2268,30419.0
2021-11-29 11:00:00,113.68,114.16,113.68,114.02,21868.0,104.236,104.6761,104.236,104.5477,21868.0
2021-11-29 11:10:00,114.03,114.31,114.02,114.09,40239.0,104.5569,104.8136,104.5477,104.6119,40239.0
2021-11-29 11:20:00,114.08,114.21,113.85,113.88,42329.0,104.6027,104.7219,104.3918,104.4193,42329.0
2021-11-29 11:30:00,113.94,113.96,113.78,113.94,22941.0,104.4744,104.4927,104.3276,104.4744,22941.0
2021-11-29 11:40:00,113.97,113.97,113.42,113.44,46176.0,104.5019,104.5019,103.9976,104.0159,46176.0
2021-11-29 11:50:00,113.43,113.53,113.13,113.21,76990.0,104.0067,104.0984,103.7316,103.805,76990.0
2021-11-29 12:00:00,113.17,113.34,113.14,113.21,72260.0,103.7683,103.9242,103.7408,103.805,72260.0
2021-11-29 12:10:00,113.23,113.27,113.17,113.24,28235.0,103.8233,103.86,103.7683,103.8325,28235.0
2021-11-29 12:20:00,113.24,113.3,113.15,113.16,79079.0,103.8325,103.8875,103.75,103.7592,79079.0
2021-11-29 12:30:00,113.16,113.25,113.09,113.16,56687.0,103.7592,103.8417,103.695,103.7592,56687.0
2021-11-29 12:40:00,113.15,113.74,113.14,113.72,25352.0,103.75,104.291,103.7408,104.2726,25352.0
2021-11-29 12:50:00,113.69,113.81,113.58,113.71,20106.0,104.2451,104.3552,104.1443,104.2635,20106.0
2021-11-29 13:00:00,113.67,113.75,113.61,113.74,15399.0,104.2268,104.3001,104.1718,104.291,15399.0
2021-11-29 13:10:00,113.74,113.83,113.6,113.61,16345.0,104.291,104.3735,104.1626,104.1718,16345.0
2021-11-29 13:20:00,113.6,113.66,113.48,113.52,15219.0,104.1626,104.2176,104.0526,104.0892,15219.0
2021-11-29 13:30:00,113.53,113.59,113.39,113.43,34821.0,104.0984,104.1534,103.97,104.0067,34821.0
2021-11-29 13:40:00,113.46,113.58,113.44,113.52,25744.0,104.0342,104.1443,104.0159,104.0892,25744.0
2021-11-29 13:50:00,113.47,113.63,113.47,113.61,11726.0,104.0434,104.1901,104.0434,104.1718,11726.0
2021-11-29 14:00:00,113.6,113.83,113.56,113.56,23991.0,104.1626,104.3735,104.1259,104.1259,23991.0
2021-11-29 14:10:00,113.57,113.59,113.1,113.16,18046.0,104.1351,104.1534,103.7041,103.7592,18046.0
2021-11-29 14:20:00,113.15,113.35,113.13,113.16,21057.0,103.75,103.9334,103.7316,103.7592,21057.0
2021-11-29 14:30:00,113.13,113.28,113.0,113.26,39443.0,103.7316,103.8692,103.6124,103.8508,39443.0
2021-11-29 14:40:00,113.26,113.32,113.13,113.16,72823.0,103.8508,103.9059,103.7316,103.7592,72823.0
2021-11-29 14:50:00,113.18,113.3,113.17,113.27,35107.0,103.7775,103.8875,103.7683,103.86,35107.0
2021-11-29 15:00:00,113.28,113.38,113.23,113.23,60431.0,103.8692,103.9609,103.8233,103.8233,60431.0
2021-11-29 15:10:00,113.22,113.42,113.17,113.25,67473.0,103.8142,103.9976,103.7683,103.8417,67473.0
2021-11-29 15:20:00,113.25,113.65,113.21,113.56,44971.0,103.8417,104.2084,103.805,104.1259,44971.0
2021-11-29 15:30:00,113.58,113.61,113.33,113.46,53559.0,104.1443,104.1718,103.915,104.0342,53559.0
2021-11-29 15:40:00,113.46,113.51,113.34,113.39,69108.0,104.0342,104.0801,103.9242,103.97,69108.0
2021-11-29 15:50:00,113.37,113.39,113.1,113.11,168959.0,103.9517,103.97,103.7041,103.7133,168959.0
2021-11-30 09:30:00,112.1,112.3,111.52,112.28,69365.0,102.7872,102.9706,102.2554,102.9523,69365.0
2021-11-30 09:40:00,112.06,112.21,111.43,111.54,51615.0,102.7505,102.8881,102.1729,102.2737,51615.0
2021-11-30 09:50:00,111.44,111.44,111.07,111.2,99767.0,102.182,102.182,101.8428,101.962,99767.0
2021-11-30 10:00:00,111.11,111.72,111.1,111.52,27190.0,101.8795,102.4388,101.8703,102.2554,27190.0
2021-11-30 10:10:00,111.52,111.66,111.32,111.36,173327.0,102.2554,102.3838,102.072,102.1087,173327.0
2021-11-30 10:20:00,111.37,111.41,111.2,111.29,73938.0,102.1179,102.1545,101.962,102.0445,73938.0
2021-11-30 10:30:00,111.31,112.13,111.3,112.09,29413.0,102.0628,102.8147,102.0537,102.778,29413.0
2021-11-30 10:40:00,111.99,112.03,111.55,111.55,24707.0,102.6863,102.723,102.2829,102.2829,24707.0
2021-11-30 10:50:00,111.48,111.56,111.32,111.34,51051.0,102.2187,102.2921,102.072,102.0903,51051.0
2021-11-30 11:00:00,111.34,111.35,111.0,111.22,43060.0,102.0903,102.0995,101.7786,101.9803,43060.0
2021-11-30 11:10:00,111.22,111.79,111.22,111.76,37022.0,101.9803,102.503,101.9803,102.4755,37022.0
2021-11-30 11:20:00,111.7,111.83,111.45,111.61,18245.0,102.4204,102.5396,102.1912,102.3379,18245.0
2021-11-30 11:30:00,111.56,111.56,111.25,111.34,28714.0,102.2921,102.2921,102.0078,102.0903,28714.0
2021-11-30 11:40:00,111.3,111.3,111.1,111.17,37821.0,102.0537,102.0537,101.8703,101.9345,37821.0
2021-11-30 11:50:00,111.13,111.19,111.0,111.15,44197.0,101.8978,101.9528,101.7786,101.9161,44197.0
2021-11-30 12:00:00,111.14,111.14,110.9,110.97,41788.0,101.907,101.907,101.6869,101.7511,41788.0
2021-11-30 12:10:00,110.97,111.15,110.88,111.11,24589.0,101.7511,101.9161,101.6686,101.8795,24589.0
2021-11-30 12:20:00,111.09,111.38,111.09,111.36,21968.0,101.8611,102.127,101.8611,102.1087,21968.0
2021-11-30 12:30:00,111.31,111.34,111.09,111.19,33443.0,102.0628,102.0903,101.8611,101.9528,33443.0
2021-11-30 12:40:00,111.2,111.36,111.15,111.16,29276.0,101.962,102.1087,101.9161,101.9253,29276.0
2021-11-30 12:50:00,111.15,111.33,111.1,111.22,26008.0,101.9161,102.0812,101.8703,101.9803,26008.0
2021-11-30 13:00:00,111.23,111.23,110.92,110.93,51038.0,101.9895,101.9895,101.7052,101.7144,51038.0
2021-11-30 13:10:00,110.92,110.93,110.64,110.68,34078.0,101.7052,101.7144,101.4485,101.4852,34078.0
2021-11-30 13:20:00,110.67,110.83,110.6,110.77,45328.0,101.476,101.6227,101.4118,101.5677,45328.0
2021-11-30 13:30:00,110.75,110.93,110.45,110.61,40649.0,101.5494,101.7144,101.2743,101.421,40649.0
2021-11-30 13:40:00,110.61,111.06,110.6,111.02,27845.0,101.421,101.8336,101.4118,101.7969,27845.0
2021-11-30 13:50:00,111.01,111.1,110.95,110.95,35184.0,101.7878,101.8703,101.7327,101.7327,35184.0
2021-11-30 14:00:00,110.92,111.22,110.73,111.22,34210.0,101.7052,101.9803,101.531,101.9803,34210.0
2021-11-30 14:10:00,111.22,111.28,111.1,111.15,24957.0,101.9803,102.0353,101.8703,101.9161,24957.0
2021-11-30 14:20:00,111.16,111.24,111.02,111.02,21817.0,101.9253,101.9987,101.7969,101.7969,21817.0
2021-11-30 14:30:00,111.04,111.16,110.98,111.0,57445.0,101.8153,101.9253,101.7603,101.7786,57445.0
2021-11-30 14:40:00,111.02,111.08,110.93,111.01,37887.0,101.7969,101.8519,101.7144,101.7878,37887.0
2021-11-30 14:50:00,111.03,111.04,110.8,110.93,53594.0,101.8061,101.8153,101.5952,101.7144,53594.0
2021-11-30 15:00:00,110.91,110.98,110.6,110.6,42999.0,101.6961,101.7603,101.4118,101.4118,42999.0
2021-11-30 15:10:00,110.64,110.64,110.52,110.57,65724.0,101.4485,101.4485,101.3385,101.3843,65724.0
2021-11-30 15:20:00,110.57,110.76,110.56,110.66,76312.0,101.3843,101.5585,101.3751,101.4668,76312.0
2021-11-30 15:30:00,110.65,110.7,110.38,110.38,96436.0,101.4577,101.5035,101.2101,101.2101,96436.0
2021-11-30 15:40:00,110.37,110.64,110.2,110.2,121459.0,101.2009,101.4485,101.0451,101.0451,121459.0
2021-11-30 15:50:00,110.21,110.21,108.2,108.91,1032255.0,101.0542,101.0542,99.2112,99.8622,1032255.0
2021-12-01 09:30:00,109.61,110.07,109.4,110.0,80025.0,100.5041,100.9259,100.3115,100.8617,80025.0
2021-12-01 09:40:00,110.07,110.43,109.91,109.93,52858.0,100.9259,101.2559,100.7791,100.7975,52858.0
2021-12-01 09:50:00,110.01,110.66,109.94,110.04,41301.0,100.8708,101.4668,100.8067,100.8983,41301.0
2021-12-01 10:00:00,110.16,110.68,110.08,110.67,29276.0,101.0084,101.4852,100.935,101.476,29276.0
2021-12-01 10:10:00,110.7,111.05,110.52,111.05,24899.0,101.5035,101.8244,101.3385,101.8244,24899.0
2021-12-01 10:20:00,111.05,111.11,110.5,110.5,21943.0,101.8244,101.8795,101.3201,101.3201,21943.0
2021-12-01 10:30:00,110.45,110.7,109.95,109.95,29003.0,101.2743,101.5035,100.8158,100.8158,29003.0
2021-12-01 10:40:00,109.98,110.65,109.93,110.49,21622.0,100.8433,101.4577,100.7975,101.311,21622.0
2021-12-01 10:50:00,110.54,110.72,110.5,110.57,15902.0,101.3568,101.5219,101.3201,101.3843,15902.0
2021-12-01 11:00:00,110.59,110.89,110.59,110.83,22617.0,101.4027,101.6777,101.4027,101.6227,22617.0
2021-12-01 11:10:00,110.84,110.95,110.68,110.94,20867.0,101.6319,101.7327,101.4852,101.7236,20867.0
2021-12-01 11:20:00,110.95,111.12,110.84,110.85,23584.0,101.7327,101.8886,101.6319,101.6411,23584.0
2021-12-01 11:30:00,110.88,111.03,110.73,110.93,25537.0,101.6686,101.8061,101.531,101.7144,25537.0
2021-12-01 11:40:00,110.97,111.01,110.35,110.4,17836.0,101.7511,101.7878,101.1826,101.2284,17836.0
2021-12-01 11:50:00,110.42,110.59,110.07,110.59,36121.0,101.2468,101.4027,100.9259,101.4027,36121.0
2021-12-01 12:00:00,110.49,110.5,110.26,110.41,14236.0,101.311,101.3201,101.1001,101.2376,14236.0
2021-12-01 12:10:00,110.41,110.66,110.4,110.57,12853.0,101.2376,101.4668,101.2284,101.3843,12853.0
2021-12-01 12:20:00,110.55,110.59,110.13,110.15,19677.0,101.366,101.4027,100.9809,100.9992,19677.0
2021-12-01 12:30:00,110.18,110.2,109.87,110.0,24875.0,101.0267,101.0451,100.7425,100.8617,24875.0
2021-12-01 12:40:00,110.02,110.02,109.57,109.61,20054.0,100.88,100.88,100.4674,100.5041,20054.0
2021-12-01 12:50:00,109.61,109.61,109.4,109.45,14116.0,100.5041,100.5041,100.3115,100.3574,14116.0
2021-12-01 13:00:00,109.44,109.59,109.35,109.44,213755.0,100.3482,100.4857,100.2657,100.3482,213755.0
2021-12-01 13:10:00,109.41,109.87,109.39,109.44,77698.0,100.3207,100.7425,100.3023,100.3482,77698.0
2021-12-01 13:20:00,109.38,109.6,109.36,109.56,45078.0,100.2932,100.4949,100.2748,100.4582,45078.0
2021-12-01 13:30:00,109.58,109.6,109.26,109.28,19533.0,100.4766,100.4949,100.1831,100.2015,19533.0
2021-12-01 13:40:00,109.25,109.32,108.72,108.75,20139.0,100.174,100.2382,99.688,99.7155,20139.0
2021-12-01 13:50:00,108.81,109.04,108.78,108.97,27236.0,99.7705,99.9814,99.743,99.9172,27236.0
2021-12-01 14:00:00,108.95,109.04,108.84,108.88,25008.0,99.8989,99.9814,99.798,99.8347,25008.0
2021-12-01 14:10:00,108.85,108.86,108.57,108.68,14489.0,99.8072,99.8164,99.5505,99.6513,14489.0
2021-12-01 14:20:00,108.71,109.06,108.71,109.0,20423.0,99.6788,99.9998,99.6788,99.9447,20423.0
2021-12-01 14:30:00,108.98,109.09,108.74,108.84,28145.0,99.9264,100.0273,99.7063,99.798,28145.0
2021-12-01 14:40:00,108.81,108.82,108.46,108.46,23806.0,99.7705,99.7797,99.4496,99.4496,23806.0
2021-12-01 14:50:00,108.48,108.55,108.1,108.37,21559.0,99.4679,99.5321,99.1195,99.3671,21559.0
2021-12-01 15:00:00,108.46,108.58,108.22,108.28,25068.0,99.4496,99.5596,99.2295,99.2846,25068.0
2021-12-01 15:10:00,108.25,108.55,108.24,108.32,23129.0,99.2571,99.5321,99.2479,99.3212,23129.0
2021-12-01 15:20:00,108.32,108.32,107.92,107.99,29839.0,99.3212,99.3212,98.9545,99.0187,29839.0
2021-12-01 15:30:00,108.0,108.28,107.78,108.21,49783.0,99.0278,99.2846,98.8261,99.2204,49783.0
2021-12-01 15:40:00,108.17,108.55,107.85,107.93,86059.0,99.1837,99.5321,98.8903,98.9636,86059.0
2021-12-01 15:50:00,107.88,108.01,107.12,107.13,210230.0,98.9178,99.037,98.2209,98.2301,210230.0
2021-12-02 09:30:00,108.24,108.5,107.56,107.93,55487.0,99.2479,99.4863,98.6244,98.9636,55487.0
2021-12-02 09:40:00,107.99,108.34,107.86,108.33,31853.0,99.0187,99.3396,98.8995,99.3304,31853.0
2021-12-02 09:50:00,108.38,108.81,108.36,108.68,64585.0,99.3763,99.7705,99.3579,99.6513,64585.0
2021-12-02 10:00:00,108.76,109.22,108.6,109.11,50605.0,99.7247,100.1465,99.578,100.0456,50605.0
2021-12-02 10:10:00,109.08,109.49,109.0,109.34,20503.0,100.0181,100.394,99.9447,100.2565,20503.0
2021-12-02 10:20:00,109.34,109.41,109.0,109.25,27360.0,100.2565,100.3207,99.9447,100.174,27360.0
2021-12-02 10:30:00,109.28,109.55,108.84,108.84,38016.0,100.2015,100.4491,99.798,99.798,38016.0
2021-12-02 10:40:00,108.89,108.94,108.47,108.92,26780.0,99.8439,99.8897,99.4588,99.8714,26780.0
2021-12-02 10:50:00,108.92,109.04,108.6,109.02,27604.0,99.8714,99.9814,99.578,99.9631,27604.0
2021-12-02 11:00:00,108.98,109.53,108.97,109.51,33196.0,99.9264,100.4307,99.9172,100.4124,33196.0
2021-12-02 11:10:00,109.47,109.53,109.16,109.29,24741.0,100.3757,100.4307,100.0915,100.2107,24741.0
2021-12-02 11:20:00,109.26,109.49,109.19,109.3,21569.0,100.1831,100.394,100.119,100.2198,21569.0
2021-12-02 11:30:00,109.37,109.48,108.85,109.17,34451.0,100.284,100.3849,99.8072,100.1006,34451.0
2021-12-02 11:40:00,109.14,109.48,109.09,109.38,34674.0,100.0731,100.3849,100.0273,100.2932,34674.0
2021-12-02 11:50:00,109.39,109.62,109.37,109.51,25022.0,100.3023,100.5132,100.284,100.4124,25022.0
2021-12-02 12:00:00,109.51,109.7,109.46,109.61,33232.0,100.4124,100.5866,100.3665,100.5041,33232.0
2021-12-02 12:10:00,109.63,109.69,109.46,109.59,39337.0,100.5224,100.5774,100.3665,100.4857,39337.0
2021-12-02 12:20:00,109.55,109.63,109.38,109.4,19548.0,100.4491,100.5224,100.2932,100.3115,19548.0
2021-12-02 12:30:00,109.4,109.52,109.27,109.44,23633.0,100.3115,100.4215,100.1923,100.3482,23633.0
2021-12-02 12:40:00,109.44,109.51,109.33,109.51,16265.0,100.3482,100.4124,100.2473,100.4124,16265.0
2021-12-02 12:50:00,109.48,109.51,109.35,109.44,27933.0,100.3849,100.4124,100.2657,100.3482,27933.0
2021-12-02 13:00:00,109.42,109.54,109.19,109.38,26661.0,100.3299,100.4399,100.119,100.2932,26661.0
2021-12-02 13:10:00,109.33,109.35,109.12,109.27,22012.0,100.2473,100.2657,100.0548,100.1923,22012.0
2021-12-02 13:20:00,109.32,109.34,109.13,109.14,25213.0,100.2382,100.2565,100.0639,100.0731,25213.0
2021-12-02 13:30:00,109.15,109.4,109.07,109.36,30387.0,100.0823,100.3115,100.0089,100.2748,30387.0
2021-12-02 13:40:00,109.36,109.45,109.19,109.43,22057.0,100.2748,100.3574,100.119,100.339,22057.0
2021-12-02 13:50:00,109.42,109.85,109.36,109.83,54992.0,100.3299,100.7241,100.2748,100.7058,54992.0
2021-12-02 14:00:00,109.85,110.29,109.85,110.24,40685.0,100.7241,101.1276,100.7241,101.0817,40685.0
2021-12-02 14:10:00,110.21,110.49,110.11,110.4,22588.0,101.0542,101.311,100.9625,101.2284,22588.0
2021-12-02 14:20:00,110.4,110.65,110.32,110.64,28933.0,101.2284,101.4577,101.1551,101.4485,28933.0
2021-12-02 14:30:00,110.63,110.63,110.13,110.13,25279.0,101.4393,101.4393,100.9809,100.9809,25279.0
2021-12-02 14:40:00,110.13,110.13,109.89,109.92,19546.0,100.9809,100.9809,100.7608,100.7883,19546.0
2021-12-02 14:50:00,109.94,110.12,109.86,109.87,26363.0,100.8067,100.9717,100.7333,100.7425,26363.0
2021-12-02 15:00:00,109.92,110.07,109.89,109.98,16965.0,100.7883,100.9259,100.7608,100.8433,16965.0
2021-12-02 15:10:00,110.0,110.07,109.79,109.79,21139.0,100.8617,100.9259,100.6691,100.6691,21139.0
2021-12-02 15:20:00,109.74,110.02,109.67,109.96,24976.0,100.6233,100.88,100.5591,100.825,24976.0
2021-12-02 15:30:00,109.94,110.04,109.82,109.83,34990.0,100.8067,100.8983,100.6966,100.7058,34990.0
2021-12-02 15:40:00,109.83,110.07,109.81,109.99,60345.0,100.7058,100.9259,100.6875,100.8525,60345.0
2021-12-02 15:50:00,109.96,110.11,109.52,109.72,150665.0,100.825,100.9625,100.4215,100.6049,150665.0
2021-12-03 09:30:00,109.77,110.66,109.46,110.66,46057.0,100.6508,101.4668,100.3665,101.4668,46057.0
2021-12-03 09:40:00,110.72,110.81,110.09,110.14,19429.0,101.5219,101.6044,100.9442,100.99,19429.0
2021-12-03 09:50:00,110.09,110.16,109.17,109.17,33373.0,100.9442,101.0084,100.1006,100.1006,33373.0
2021-12-03 10:00:00,109.07,109.7,109.05,109.34,34021.0,100.0089,100.5866,99.9906,100.2565,34021.0
2021-12-03 10:10:00,109.39,109.45,108.98,109.21,21414.0,100.3023,100.3574,99.9264,100.1373,21414.0
2021-12-03 10:20:00,109.18,109.42,109.08,109.27,22901.0,100.1098,100.3299,100.0181,100.1923,22901.0
2021-12-03 10:30:00,109.27,109.29,108.55,108.56,34396.0,100.1923,100.2107,99.5321,99.5413,34396.0
2021-12-03 10:40:00,108.58,108.7,107.79,108.07,45052.0,99.5596,99.6697,98.8353,99.092,45052.0
2021-12-03 10:50:00,108.06,108.43,107.79,108.27,28898.0,99.0828,99.4221,98.8353,99.2754,28898.0
2021-12-03 11:00:00,108.21,108.52,108.11,108.42,24648.0,99.2204,99.5046,99.1287,99.4129,24648.0
2021-12-03 11:10:00,108.49,108.95,108.38,108.91,29630.0,99.4771,99.8989,99.3763,99.8622,29630.0
2021-12-03 11:20:00,108.87,109.22,108.78,109.01,26970.0,99.8255,100.1465,99.743,99.9539,26970.0
2021-12-03 11:30:00,108.95,109.08,108.82,108.9,30241.0,99.8989,100.0181,99.7797,99.8531,30241.0
2021-12-03 11:40:00,108.96,108.99,108.55,108.64,25739.0,99.9081,99.9356,99.5321,99.6147,25739.0
2021-12-03 11:50:00,108.6,108.6,108.11,108.21,22153.0,99.578,99.578,99.1287,99.2204,22153.0
2021-12-03 12:00:00,108.14,108.49,108.11,108.49,18281.0,99.1562,99.4771,99.1287,99.4771,18281.0
2021-12-03 12:10:00,108.48,108.74,108.44,108.73,22802.0,99.4679,99.7063,99.4313,99.6972,22802.0
2021-12-03 12:20:00,108.79,108.95,108.73,108.91,15634.0,99.7522,99.8989,99.6972,99.8622,15634.0
2021-12-03 12:30:00,108.88,108.91,108.52,108.8,21391.0,99.8347,99.8622,99.5046,99.7614,21391.0
2021-12-03 12:40:00,108.76,108.95,108.61,108.62,20471.0,99.7247,99.8989,99.5871,99.5963,20471.0
2021-12-03 12:50:00,108.6,108.8,108.6,108.69,18451.0,99.578,99.7614,99.578,99.6605,18451.0
2021-12-03 13:00:00,108.65,108.79,108.48,108.73,18307.0,99.6238,99.7522,99.4679,99.6972,18307.0
2021-12-03 13:10:00,108.67,108.8,108.54,108.64,15154.0,99.6422,99.7614,99.523,99.6147,15154.0
2021-12-03 13:20:00,108.64,108.76,108.55,108.55,18856.0,99.6147,99.7247,99.5321,99.5321,18856.0
2021-12-03 13:30:00,108.56,108.58,108.41,108.45,19479.0,99.5413,99.5596,99.4038,99.4404,19479.0
2021-12-03 13:40:00,108.5,108.57,108.25,108.35,22151.0,99.4863,99.5505,99.2571,99.3487,22151.0
2021-12-03 13:50:00,108.35,108.49,108.3,108.34,20542.0,99.3487,99.4771,99.3029,99.3396,20542.0
2021-12-03 14:00:00,108.38,108.41,108.23,108.23,22348.0,99.3763,99.4038,99.2387,99.2387,22348.0
2021-12-03 14:10:00,108.26,108.33,108.12,108.14,18687.0,99.2662,99.3304,99.1379,99.1562,18687.0
2021-12-03 14:20:00,108.11,108.35,108.02,108.34,22721.0,99.1287,99.3487,99.0462,99.3396,22721.0
2021-12-03 14:30:00,108.26,108.26,108.03,108.06,20047.0,99.2662,99.2662,99.0553,99.0828,20047.0
2021-12-03 14:40:00,108.06,108.18,107.93,107.93,15912.0,99.0828,99.1929,98.9636,98.9636,15912.0
2021-12-03 14:50:00,107.96,108.02,107.81,107.92,20970.0,98.9911,99.0462,98.8536,98.9545,20970.0
2021-12-03 15:00:00,107.86,108.02,107.73,107.74,23079.0,98.8995,99.0462,98.7803,98.7894,23079.0
2021-12-03 15:10:00,107.78,108.19,107.78,108.07,26311.0,98.8261,99.202,98.8261,99.092,26311.0
2021-12-03 15:20:00,108.22,108.74,108.22,108.6,27232.0,99.2295,99.7063,99.2295,99.578,27232.0
2021-12-03 15:30:00,108.64,108.89,108.37,108.41,31853.0,99.6147,99.8439,99.3671,99.4038,31853.0
2021-12-03 15:40:00,108.43,108.46,108.06,108.2,54213.0,99.4221,99.4496,99.0828,99.2112,54213.0
2021-12-03 15:50:00,108.18,108.54,108.1,108.32,276622.0,99.1929,99.523,99.1195,99.3212,276622.0
2021-12-06 09:30:00,109.53,110.35,109.25,110.2,51346.0,100.4307,101.1826,100.174,101.0451,51346.0
2021-12-06 09:40:00,110.13,110.68,109.96,110.19,52881.0,100.9809,101.4852,100.825,101.0359,52881.0
2021-12-06 09:50:00,110.22,110.61,109.88,110.51,37837.0,101.0634,101.421,100.7516,101.3293,37837.0
2021-12-06 10:00:00,110.54,110.65,110.13,110.13,42023.0,101.3568,101.4577,100.9809,100.9809,42023.0
2021-12-06 10:10:00,110.22,110.44,110.15,110.25,24401.0,101.0634,101.2651,100.9992,101.0909,24401.0
2021-12-06 10:20:00,110.28,110.43,110.18,110.43,15619.0,101.1184,101.2559,101.0267,101.2559,15619.0
2021-12-06 10:30:00,110.37,111.07,110.25,111.02,36461.0,101.2009,101.8428,101.0909,101.7969,36461.0
2021-12-06 10:40:00,110.91,111.24,110.85,111.1,31895.0,101.6961,101.9987,101.6411,101.8703,31895.0
2021-12-06 10:50:00,111.06,111.17,110.85,111.07,32126.0,101.8336,101.9345,101.6411,101.8428,32126.0
2021-12-06 11:00:00,111.07,111.07,110.67,110.81,24837.0,101.8428,101.8428,101.476,101.6044,24837.0
2021-12-06 11:10:00,110.81,111.08,110.55,111.06,36666.0,101.6044,101.8519,101.366,101.8336,36666.0
2021-12-06 11:20:00,111.07,111.09,110.88,111.02,44859.0,101.8428,101.8611,101.6686,101.7969,44859.0
2021-12-06 11:30:00,111.02,111.13,110.82,111.09,22806.0,101.7969,101.8978,101.6135,101.8611,22806.0
2021-12-06 11:40:00,111.09,111.1,110.57,110.62,13951.0,101.8611,101.8703,101.3843,101.4302,13951.0
2021-12-06 11:50:00,110.59,110.86,110.59,110.75,25304.0,101.4027,101.6502,101.4027,101.5494,25304.0
2021-12-06 12:00:00,110.75,110.83,110.7,110.82,29787.0,101.5494,101.6227,101.5035,101.6135,29787.0
2021-12-06 12:10:00,110.81,111.03,110.66,110.66,28187.0,101.6044,101.8061,101.4668,101.4668,28187.0
2021-12-06 12:20:00,110.65,110.79,110.62,110.74,28836.0,101.4577,101.586,101.4302,101.5402,28836.0
2021-12-06 12:30:00,110.76,110.77,110.56,110.67,13915.0,101.5585,101.5677,101.3751,101.476,13915.0
2021-12-06 12:40:00,110.65,111.06,110.65,111.05,13877.0,101.4577,101.8336,101.4577,101.8244,13877.0
2021-12-06 12:50:00,111.06,111.46,111.0,111.46,31181.0,101.8336,102.2004,101.7786,102.2004,31181.0
2021-12-06 13:00:00,111.45,111.51,111.13,111.23,18600.0,102.1912,102.2462,101.8978,101.9895,18600.0
2021-12-06 13:10:00,111.19,111.28,111.05,111.27,20010.0,101.9528,102.0353,101.8244,102.0262,20010.0
2021-12-06 13:20:00,111.27,111.3,111.07,111.18,23143.0,102.0262,102.0537,101.8428,101.9436,23143.0
2021-12-06 13:30:00,111.18,111.23,111.04,111.07,17881.0,101.9436,101.9895,101.8153,101.8428,17881.0
2021-12-06 13:40:00,111.04,111.25,110.99,111.11,20290.0,101.8153,102.0078,101.7694,101.8795,20290.0
2021-12-06 13:50:00,111.1,111.2,111.0,111.1,34442.0,101.8703,101.962,101.7786,101.8703,34442.0
2021-12-06 14:00:00,111.1,111.18,110.86,110.87,20259.0,101.8703,101.9436,101.6502,101.6594,20259.0
2021-12-06 14:10:00,110.85,111.0,110.76,110.8,19428.0,101.6411,101.7786,101.5585,101.5952,19428.0
2021-12-06 14:20:00,110.79,110.96,110.72,110.93,20023.0,101.586,101.7419,101.5219,101.7144,20023.0
2021-12-06 14:30:00,110.96,111.0,110.72,110.85,21617.0,101.7419,101.7786,101.5219,101.6411,21617.0
2021-12-06 14:40:00,110.84,110.87,110.61,110.61,25611.0,101.6319,101.6594,101.421,101.421,25611.0
2021-12-06 14:50:00,110.63,110.63,110.33,110.55,23977.0,101.4393,101.4393,101.1643,101.366,23977.0
2021-12-06 15:00:00,110.58,110.63,110.38,110.45,23979.0,101.3935,101.4393,101.2101,101.2743,23979.0
2021-12-06 15:10:00,110.47,110.47,110.22,110.22,27615.0,101.2926,101.2926,101.0634,101.0634,27615.0
2021-12-06 15:20:00,110.19,110.2,109.94,110.0,66081.0,101.0359,101.0451,100.8067,100.8617,66081.0
2021-12-06 15:30:00,110.0,110.21,109.94,110.04,112665.0,100.8617,101.0542,100.8067,100.8983,112665.0
2021-12-06 15:40:00,110.0,110.1,109.93,109.98,87117.0,100.8617,100.9534,100.7975,100.8433,87117.0
2021-12-06 15:50:00,109.94,110.12,109.63,109.77,269776.0,100.8067,100.9717,100.5224,100.6508,269776.0
2021-12-07 09:30:00,109.76,110.66,108.97,110.61,50858.0,100.6416,101.4668,99.9172,101.421,50858.0
2021-12-07 09:40:00,110.62,110.95,110.53,110.77,22061.0,101.4302,101.7327,101.3476,101.5677,22061.0
2021-12-07 09:50:00,110.75,110.95,110.61,110.95,16846.0,101.5494,101.7327,101.421,101.7327,16846.0
2021-12-07 10:00:00,110.96,110.99,110.36,110.41,30041.0,101.7419,101.7694,101.1918,101.2376,30041.0
2021-12-07 10:10:00,110.4,110.79,110.3,110.64,39148.0,101.2284,101.586,101.1367,101.4485,39148.0
2021-12-07 10:20:00,110.64,110.74,110.29,110.42,32549.0,101.4485,101.5402,101.1276,101.2468,32549.0
2021-12-07 10:30:00,110.5,110.55,110.15,110.2,23741.0,101.3201,101.366,100.9992,101.0451,23741.0
2021-12-07 10:40:00,110.2,110.38,110.14,110.15,19274.0,101.0451,101.2101,100.99,100.9992,19274.0
2021-12-07 10:50:00,110.22,110.43,110.19,110.39,28239.0,101.0634,101.2559,101.0359,101.2193,28239.0
2021-12-07 11:00:00,110.4,110.4,110.2,110.32,27944.0,101.2284,101.2284,101.0451,101.1551,27944.0
2021-12-07 11:10:00,110.28,110.28,110.03,110.06,76786.0,101.1184,101.1184,100.8892,100.9167,76786.0
2021-12-07 11:20:00,110.03,110.25,109.76,110.25,79959.0,100.8892,101.0909,100.6416,101.0909,79959.0
2021-12-07 11:30:00,110.32,110.45,110.11,110.17,29097.0,101.1551,101.2743,100.9625,101.0175,29097.0
2021-12-07 11:40:00,110.22,110.31,109.97,110.04,16527.0,101.0634,101.1459,100.8342,100.8983,16527.0
2021-12-07 11:50:00,110.06,110.18,110.04,110.07,13476.0,100.9167,101.0267,100.8983,100.9259,13476.0
2021-12-07 12:00:00,110.02,110.2,110.01,110.13,16340.0,100.88,101.0451,100.8708,100.9809,16340.0
2021-12-07 12:10:00,110.13,110.19,110.03,110.14,18246.0,100.9809,101.0359,100.8892,100.99,18246.0
2021-12-07 12:20:00,110.11,110.27,110.11,110.21,18810.0,100.9625,101.1092,100.9625,101.0542,18810.0
2021-12-07 12:30:00,110.22,110.28,110.08,110.13,13230.0,101.0634,101.1184,100.935,100.9809,13230.0
2021-12-07 12:40:00,110.11,110.26,110.05,110.16,16883.0,100.9625,101.1001,100.9075,101.0084,16883.0
2021-12-07 12:50:00,110.15,110.3,110.14,110.22,24241.0,100.9992,101.1367,100.99,101.0634,24241.0
2021-12-07 13:00:00,110.18,110.25,110.12,110.21,15629.0,101.0267,101.0909,100.9717,101.0542,15629.0
2021-12-07 13:10:00,110.23,110.24,110.09,110.21,14660.0,101.0726,101.0817,100.9442,101.0542,14660.0
2021-12-07 13:20:00,110.16,110.29,110.16,110.25,31384.0,101.0084,101.1276,101.0084,101.0909,31384.0
2021-12-07 13:30:00,110.25,110.34,110.19,110.3,27880.0,101.0909,101.1734,101.0359,101.1367,27880.0
2021-12-07 13:40:00,110.27,110.33,110.18,110.22,31955.0,101.1092,101.1643,101.0267,101.0634,31955.0
2021-12-07 13:50:00,110.22,110.31,110.0,110.0,46489.0,101.0634,101.1459,100.8617,100.8617,46489.0
2021-12-07 14:00:00,110.04,110.13,109.98,110.11,31369.0,100.8983,100.9809,100.8433,100.9625,31369.0
2021-12-07 14:10:00,110.14,110.29,110.12,110.16,38252.0,100.99,101.1276,100.9717,101.0084,38252.0
2021-12-07 14:20:00,110.16,110.29,110.11,110.13,30099.0,101.0084,101.1276,100.9625,100.9809,30099.0
2021-12-07 14:30:00,110.16,110.25,110.11,110.16,29990.0,101.0084,101.0909,100.9625,101.0084,29990.0
2021-12-07 14:40:00,110.18,110.45,110.12,110.42,52330.0,101.0267,101.2743,100.9717,101.2468,52330.0
2021-12-07 14:50:00,110.42,110.42,110.25,110.32,21574.0,101.2468,101.2468,101.0909,101.1551,21574.0
2021-12-07 15:00:00,110.34,110.45,110.27,110.41,32980.0,101.1734,101.2743,101.1092,101.2376,32980.0
2021-12-07 15:10:00,110.39,110.48,110.27,110.36,45724.0,101.2193,101.3018,101.1092,101.1918,45724.0
2021-12-07 15:20:00,110.36,110.38,110.22,110.27,43986.0,101.1918,101.2101,101.0634,101.1092,43986.0
2021-12-07 15:30:00,110.27,110.28,110.04,110.06,52973.0,101.1092,101.1184,100.8983,100.9167,52973.0
2021-12-07 15:40:00,110.06,110.22,110.01,110.13,79949.0,100.9167,101.0634,100.8708,100.9809,79949.0
2021-12-07 15:50:00,110.1,110.28,109.85,110.23,227500.0,100.9534,101.1184,100.7241,101.0726,227500.0
2021-12-08 09:30:00,110.15,110.48,109.97,110.44,24888.0,100.9992,101.3018,100.8342,101.2651,24888.0
2021-12-08 09:40:00,110.43,110.48,109.81,109.82,16968.0,101.2559,101.3018,100.6875,100.6966,16968.0
2021-12-08 09:50:00,109.78,110.17,109.62,109.81,60755.0,100.6599,101.0175,100.5132,100.6875,60755.0
2021-12-08 10:00:00,109.75,109.89,109.66,109.75,25895.0,100.6324,100.7608,100.5499,100.6324,25895.0
2021-12-08 10:10:00,109.67,109.78,109.22,109.41,21899.0,100.5591,100.6599,100.1465,100.3207,21899.0
2021-12-08 10:20:00,109.5,109.66,109.38,109.38,22765.0,100.4032,100.5499,100.2932,100.2932,22765.0
2021-12-08 10:30:00,109.3,109.4,109.17,109.29,30095.0,100.2198,100.3115,100.1006,100.2107,30095.0
2021-12-08 10:40:00,109.32,109.4,109.06,109.35,18574.0,100.2382,100.3115,99.9998,100.2657,18574.0
2021-12-08 10:50:00,109.34,109.37,109.09,109.23,47093.0,100.2565,100.284,100.0273,100.1556,47093.0
2021-12-08 11:00:00,109.25,109.79,109.24,109.64,30767.0,100.174,100.6691,100.1648,100.5316,30767.0
2021-12-08 11:10:00,109.6,109.74,109.51,109.53,15430.0,100.4949,100.6233,100.4124,100.4307,15430.0
2021-12-08 11:20:00,109.52,109.55,109.27,109.31,57458.0,100.4215,100.4491,100.1923,100.229,57458.0
2021-12-08 11:30:00,109.31,109.35,109.13,109.24,22575.0,100.229,100.2657,100.0639,100.1648,22575.0
2021-12-08 11:40:00,109.25,109.42,109.25,109.38,12113.0,100.174,100.3299,100.174,100.2932,12113.0
2021-12-08 11:50:00,109.38,109.4,109.22,109.29,11863.0,100.2932,100.3115,100.1465,100.2107,11863.0
2021-12-08 12:00:00,109.29,109.37,109.28,109.32,15650.0,100.2107,100.284,100.2015,100.2382,15650.0
2021-12-08 12:10:00,109.33,109.37,109.06,109.08,16212.0,100.2473,100.284,99.9998,100.0181,16212.0
2021-12-08 12:20:00,109.09,109.16,109.05,109.08,11298.0,100.0273,100.0915,99.9906,100.0181,11298.0
2021-12-08 12:30:00,109.09,109.21,109.06,109.11,9967.0,100.0273,100.1373,99.9998,100.0456,9967.0
2021-12-08 12:40:00,109.1,109.23,109.08,109.16,11217.0,100.0364,100.1556,100.0181,100.0915,11217.0
2021-12-08 12:50:00,109.13,109.32,109.12,109.24,7404.0,100.0639,100.2382,100.0548,100.1648,7404.0
2021-12-08 13:00:00,109.24,109.25,109.05,109.18,20611.0,100.1648,100.174,99.9906,100.1098,20611.0
2021-12-08 13:10:00,109.15,109.15,108.95,108.98,22476.0,100.0823,100.0823,99.8989,99.9264,22476.0
2021-12-08 13:20:00,108.98,109.1,108.97,109.07,20958.0,99.9264,100.0364,99.9172,100.0089,20958.0
2021-12-08 13:30:00,109.04,109.14,108.94,108.98,19036.0,99.9814,100.0731,99.8897,99.9264,19036.0
2021-12-08 13:40:00,109.01,109.14,108.98,109.1,13688.0,99.9539,100.0731,99.9264,100.0364,13688.0
2021-12-08 13:50:00,109.11,109.39,109.11,109.32,28444.0,100.0456,100.3023,100.0456,100.2382,28444.0
2021-12-08 14:00:00,109.32,109.65,109.32,109.53,17437.0,100.2382,100.5407,100.2382,100.4307,17437.0
2021-12-08 14:10:00,109.53,109.55,109.4,109.55,21328.0,100.4307,100.4491,100.3115,100.4491,21328.0
2021-12-08 14:20:00,109.59,109.61,109.43,109.43,18528.0,100.4857,100.5041,100.339,100.339,18528.0
2021-12-08 14:30:00,109.46,109.46,109.24,109.24,20119.0,100.3665,100.3665,100.1648,100.1648,20119.0
2021-12-08 14:40:00,109.27,109.34,109.16,109.16,11757.0,100.1923,100.2565,100.0915,100.0915,11757.0
2021-12-08 14:50:00,109.2,109.27,109.16,109.19,26274.0,100.1281,100.1923,100.0915,100.119,26274.0
2021-12-08 15:00:00,109.16,109.36,109.16,109.24,17658.0,100.0915,100.2748,100.0915,100.1648,17658.0
2021-12-08 15:10:00,109.22,109.3,109.21,109.23,15052.0,100.1465,100.2198,100.1373,100.1556,15052.0
2021-12-08 15:20:00,109.23,109.51,109.22,109.48,23063.0,100.1556,100.4124,100.1465,100.3849,23063.0
2021-12-08 15:30:00,109.46,109.47,109.25,109.3,43072.0,100.3665,100.3757,100.174,100.2198,43072.0
2021-12-08 15:40:00,109.31,109.37,109.2,109.33,67667.0,100.229,100.284,100.1281,100.2473,67667.0
2021-12-08 15:50:00,109.37,109.41,108.21,109.03,182844.0,100.284,100.3207,99.2204,99.9723,182844.0
2021-12-09 09:30:00,106.48,107.47,106.11,107.16,86100.0,97.6341,98.5419,97.2948,98.2576,86100.0
2021-12-09 09:40:00,107.19,107.35,106.93,107.2,42283.0,98.2851,98.4318,98.0467,98.2943,42283.0
2021-12-09 09:50:00,107.23,107.98,107.23,107.52,39685.0,98.3218,99.0095,98.3218,98.5877,39685.0
2021-12-09 10:00:00,107.45,107.78,107.39,107.56,51856.0,98.5235,98.8261,98.4685,98.6244,51856.0
2021-12-09 10:10:00,107.53,107.84,107.45,107.67,30713.0,98.5969,98.8811,98.5235,98.7252,30713.0
2021-12-09 10:20:00,107.67,107.73,107.4,107.61,20740.0,98.7252,98.7803,98.4777,98.6702,20740.0
2021-12-09 10:30:00,107.63,107.77,107.45,107.64,23240.0,98.6886,98.8169,98.5235,98.6977,23240.0
2021-12-09 10:40:00,107.63,107.9,107.63,107.76,25532.0,98.6886,98.9361,98.6886,98.8078,25532.0
2021-12-09 10:50:00,107.73,107.73,107.27,107.41,32491.0,98.7803,98.7803,98.3585,98.4868,32491.0
2021-12-09 11:00:00,107.43,107.78,107.35,107.53,43875.0,98.5052,98.8261,98.4318,98.5969,43875.0
2021-12-09 11:10:00,107.55,107.64,107.43,107.6,15298.0,98.6152,98.6977,98.5052,98.6611,15298.0
2021-12-09 11:20:00,107.57,107.57,107.31,107.5,23733.0,98.6335,98.6335,98.3951,98.5694,23733.0
2021-12-09 11:30:00,107.46,107.62,107.37,107.47,20522.0,98.5327,98.6794,98.4502,98.5419,20522.0
2021-12-09 11:40:00,107.43,107.46,107.26,107.26,20279.0,98.5052,98.5327,98.3493,98.3493,20279.0
2021-12-09 11:50:00,107.29,107.37,107.16,107.23,27769.0,98.3768,98.4502,98.2576,98.3218,27769.0
2021-12-09 12:00:00,107.23,107.34,107.12,107.19,30881.0,98.3218,98.4227,98.2209,98.2851,30881.0
2021-12-09 12:10:00,107.22,107.46,107.2,107.45,15633.0,98.3126,98.5327,98.2943,98.5235,15633.0
2021-12-09 12:20:00,107.49,107.7,107.48,107.67,8512.0,98.5602,98.7527,98.551,98.7252,8512.0
2021-12-09 12:30:00,107.67,108.02,107.6,108.0,46407.0,98.7252,99.0462,98.6611,99.0278,46407.0
2021-12-09 12:40:00,108.01,108.1,107.95,108.04,12140.0,99.037,99.1195,98.982,99.0645,12140.0
2021-12-09 12:50:00,108.05,108.28,108.04,108.22,21898.0,99.0737,99.2846,99.0645,99.2295,21898.0
2021-12-09 13:00:00,108.22,108.24,108.01,108.19,23060.0,99.2295,99.2479,99.037,99.202,23060.0
2021-12-09 13:10:00,108.17,108.21,108.01,108.06,8076.0,99.1837,99.2204,99.037,99.0828,8076.0
2021-12-09 13:20:00,108.05,108.28,108.05,108.14,16206.0,99.0737,99.2846,99.0737,99.1562,16206.0
2021-12-09 13:30:00,108.15,108.43,108.15,108.28,19090.0,99.1654,99.4221,99.1654,99.2846,19090.0
2021-12-09 13:40:00,108.27,108.45,108.27,108.42,13325.0,99.2754,99.4404,99.2754,99.4129,13325.0
2021-12-09 13:50:00,108.43,108.43,107.94,107.96,50316.0,99.4221,99.4221,98.9728,98.9911,50316.0
2021-12-09 14:00:00,108.0,108.21,107.88,108.07,27130.0,99.0278,99.2204,98.9178,99.092,27130.0
2021-12-09 14:10:00,108.09,108.15,108.0,108.09,19599.0,99.1103,99.1654,99.0278,99.1103,19599.0
2021-12-09 14:20:00,108.09,108.09,107.79,107.79,16986.0,99.1103,99.1103,98.8353,98.8353,16986.0
2021-12-09 14:30:00,107.79,107.84,107.57,107.81,58444.0,98.8353,98.8811,98.6335,98.8536,58444.0
2021-12-09 14:40:00,107.83,107.9,107.76,107.78,19050.0,98.8719,98.9361,98.8078,98.8261,19050.0
2021-12-09 14:50:00,107.77,107.79,107.64,107.67,28819.0,98.8169,98.8353,98.6977,98.7252,28819.0
2021-12-09 15:00:00,107.67,107.88,107.54,107.8,75931.0,98.7252,98.9178,98.606,98.8444,75931.0
2021-12-09 15:10:00,107.81,107.82,107.6,107.73,27827.0,98.8536,98.8628,98.6611,98.7803,27827.0
2021-12-09 15:20:00,107.74,107.85,107.68,107.73,35079.0,98.7894,98.8903,98.7344,98.7803,35079.0
2021-12-09 15:30:00,107.75,107.89,107.58,107.83,70621.0,98.7986,98.927,98.6427,98.8719,70621.0
2021-12-09 15:40:00,107.83,107.93,107.76,107.77,57385.0,98.8719,98.9636,98.8078,98.8169,57385.0
2021-12-09 15:50:00,107.75,108.01,107.63,107.67,181975.0,98.7986,99.037,98.6886,98.7252,181975.0
2021-12-10 09:30:00,108.66,108.66,107.93,108.32,36247.0,99.633,99.633,98.9636,99.3212,36247.0
2021-12-10 09:40:00,108.32,108.63,108.11,108.41,15286.0,99.3212,99.6055,99.1287,99.4038,15286.0
2021-12-10 09:50:00,108.42,108.5,107.56,107.58,33112.0,99.4129,99.4863,98.6244,98.6427,33112.0
2021-12-10 10:00:00,107.65,107.93,107.61,107.68,23378.0,98.7069,98.9636,98.6702,98.7344,23378.0
2021-12-10 10:10:00,107.66,107.88,107.6,107.87,16617.0,98.7161,98.9178,98.6611,98.9086,16617.0
2021-12-10 10:20:00,107.87,108.21,107.84,108.09,17165.0,98.9086,99.2204,98.8811,99.1103,17165.0
2021-12-10 10:30:00,108.12,108.21,107.77,107.85,14520.0,99.1379,99.2204,98.8169,98.8903,14520.0
2021-12-10 10:40:00,107.85,108.11,107.77,107.94,15928.0,98.8903,99.1287,98.8169,98.9728,15928.0
2021-12-10 10:50:00,107.89,107.99,107.8,107.92,17132.0,98.927,99.0187,98.8444,98.9545,17132.0
2021-12-10 11:00:00,107.96,108.03,107.63,107.63,13861.0,98.9911,99.0553,98.6886,98.6886,13861.0
2021-12-10 11:10:00,107.64,107.68,107.41,107.49,28337.0,98.6977,98.7344,98.4868,98.5602,28337.0
2021-12-10 11:20:00,107.45,107.98,107.45,107.91,28177.0,98.5235,99.0095,98.5235,98.9453,28177.0
2021-12-10 11:30:00,107.91,108.04,107.91,107.98,11894.0,98.9453,99.0645,98.9453,99.0095,11894.0
2021-12-10 11:40:00,107.97,108.04,107.81,107.86,10458.0,99.0003,99.0645,98.8536,98.8995,10458.0
2021-12-10 11:50:00,107.89,108.0,107.79,107.96,14727.0,98.927,99.0278,98.8353,98.9911,14727.0
2021-12-10 12:00:00,107.97,108.16,107.91,108.07,9836.0,99.0003,99.1745,98.9453,99.092,9836.0
2021-12-10 12:10:00,108.09,108.13,107.98,108.0,12161.0,99.1103,99.147,99.0095,99.0278,12161.0
2021-12-10 12:20:00,108.0,108.15,107.99,108.11,8463.0,99.0278,99.1654,99.0187,99.1287,8463.0
2021-12-10 12:30:00,108.12,108.12,108.0,108.04,9192.0,99.1379,99.1379,99.0278,99.0645,9192.0
2021-12-10 12:40:00,108.04,108.09,107.94,108.08,10063.0,99.0645,99.1103,98.9728,99.1012,10063.0
2021-12-10 12:50:00,108.08,108.08,108.0,108.04,6993.0,99.1012,99.1012,99.0278,99.0645,6993.0
2021-12-10 13:00:00,108.04,108.26,108.0,108.14,35173.0,99.0645,99.2662,99.0278,99.1562,35173.0
2021-12-10 13:10:00,108.16,108.24,108.1,108.16,13224.0,99.1745,99.2479,99.1195,99.1745,13224.0
2021-12-10 13:20:00,108.14,108.18,108.0,108.04,15279.0,99.1562,99.1929,99.0278,99.0645,15279.0
2021-12-10 13:30:00,108.06,108.15,107.95,108.08,16386.0,99.0828,99.1654,98.982,99.1012,16386.0
2021-12-10 13:40:00,108.11,108.13,107.99,108.03,7595.0,99.1287,99.147,99.0187,99.0553,7595.0
2021-12-10 13:50:00,108.02,108.12,108.02,108.12,6520.0,99.0462,99.1379,99.0462,99.1379,6520.0
2021-12-10 14:00:00,108.11,108.15,108.05,108.15,13147.0,99.1287,99.1654,99.0737,99.1654,13147.0
2021-12-10 14:10:00,108.15,108.19,108.06,108.09,18349.0,99.1654,99.202,99.0828,99.1103,18349.0
2021-12-10 14:20:00,108.09,108.12,108.0,108.06,16541.0,99.1103,99.1379,99.0278,99.0828,16541.0
2021-12-10 14:30:00,108.09,108.1,107.87,107.96,23433.0,99.1103,99.1195,98.9086,98.9911,23433.0
2021-12-10 14:40:00,107.95,108.0,107.88,107.98,14338.0,98.982,99.0278,98.9178,99.0095,14338.0
2021-12-10 14:50:00,107.98,108.0,107.78,107.8,17188.0,99.0095,99.0278,98.8261,98.8444,17188.0
2021-12-10 15:00:00,107.83,107.83,107.68,107.72,16655.0,98.8719,98.8719,98.7344,98.7711,16655.0
2021-12-10 15:10:00,107.71,107.82,107.71,107.76,13800.0,98.7619,98.8628,98.7619,98.8078,13800.0
2021-12-10 15:20:00,107.78,107.85,107.75,107.79,21230.0,98.8261,98.8903,98.7986,98.8353,21230.0
2021-12-10 15:30:00,107.77,107.85,107.67,107.82,31099.0,98.8169,98.8903,98.7252,98.8628,31099.0
2021-12-10 15:40:00,107.82,108.05,107.79,108.01,35951.0,98.8628,99.0737,98.8353,99.037,35951.0
2021-12-10 15:50:00,108.03,108.1,107.89,108.04,110742.0,99.0553,99.1195,98.927,99.0645,110742.0
2021-12-13 09:30:00,107.89,107.89,106.99,107.05,40867.0,98.927,98.927,98.1017,98.1567,40867.0
2021-12-13 09:40:00,107.0,107.18,106.42,106.63,18509.0,98.1109,98.2759,97.5791,97.7716,18509.0
2021-12-13 09:50:00,106.67,106.85,106.57,106.72,17431.0,97.8083,97.9734,97.7166,97.8542,17431.0
2021-12-13 10:00:00,106.7,107.07,106.7,106.97,22599.0,97.8358,98.1751,97.8358,98.0834,22599.0
2021-12-13 10:10:00,106.9,107.03,106.78,106.98,14080.0,98.0192,98.1384,97.9092,98.0926,14080.0
2021-12-13 10:20:00,107.01,107.21,106.9,107.02,13838.0,98.1201,98.3035,98.0192,98.1292,13838.0
2021-12-13 10:30:00,106.92,107.33,106.92,107.26,17381.0,98.0375,98.4135,98.0375,98.3493,17381.0
2021-12-13 10:40:00,107.24,107.26,107.0,107.08,16196.0,98.331,98.3493,98.1109,98.1843,16196.0
2021-12-13 10:50:00,107.12,107.2,106.8,106.98,15184.0,98.2209,98.2943,97.9275,98.0926,15184.0
2021-12-13 11:00:00,107.01,107.13,106.8,106.87,19632.0,98.1201,98.2301,97.9275,97.9917,19632.0
2021-12-13 11:10:00,106.9,107.07,106.85,106.91,17712.0,98.0192,98.1751,97.9734,98.0284,17712.0
2021-12-13 11:20:00,106.95,107.15,106.87,107.08,18158.0,98.0651,98.2484,97.9917,98.1843,18158.0
2021-12-13 11:30:00,107.08,107.41,107.08,107.37,32806.0,98.1843,98.4868,98.1843,98.4502,32806.0
2021-12-13 11:40:00,107.42,107.61,107.33,107.54,17164.0,98.496,98.6702,98.4135,98.606,17164.0
2021-12-13 11:50:00,107.56,107.93,107.5,107.93,14976.0,98.6244,98.9636,98.5694,98.9636,14976.0
2021-12-13 12:00:00,107.93,108.17,107.83,108.15,25763.0,98.9636,99.1837,98.8719,99.1654,25763.0
2021-12-13 12:10:00,108.18,108.23,108.07,108.11,22139.0,99.1929,99.2387,99.092,99.1287,22139.0
2021-12-13 12:20:00,108.15,108.15,107.92,107.99,16485.0,99.1654,99.1654,98.9545,99.0187,16485.0
2021-12-13 12:30:00,107.97,108.1,107.89,108.01,15038.0,99.0003,99.1195,98.927,99.037,15038.0
2021-12-13 12:40:00,108.02,108.13,107.93,108.0,15898.0,99.0462,99.147,98.9636,99.0278,15898.0
2021-12-13 12:50:00,108.08,108.09,107.95,108.04,14238.0,99.1012,99.1103,98.982,99.0645,14238.0
2021-12-13 13:00:00,108.03,108.19,107.96,108.19,14607.0,99.0553,99.202,98.9911,99.202,14607.0
2021-12-13 13:10:00,108.13,108.28,108.13,108.27,14923.0,99.147,99.2846,99.147,99.2754,14923.0
2021-12-13 13:20:00,108.31,108.47,108.3,108.46,12968.0,99.3121,99.4588,99.3029,99.4496,12968.0
2021-12-13 13:30:00,108.47,108.52,108.33,108.33,9262.0,99.4588,99.5046,99.3304,99.3304,9262.0
2021-12-13 13:40:00,108.35,108.41,108.28,108.31,12889.0,99.3487,99.4038,99.2846,99.3121,12889.0
2021-12-13 13:50:00,108.28,108.28,108.06,108.12,7296.0,99.2846,99.2846,99.0828,99.1379,7296.0
2021-12-13 14:00:00,108.08,108.27,108.04,108.27,18439.0,99.1012,99.2754,99.0645,99.2754,18439.0
2021-12-13 14:10:00,108.3,108.62,108.26,108.54,65616.0,99.3029,99.5963,99.2662,99.523,65616.0
2021-12-13 14:20:00,108.54,108.6,108.39,108.4,24764.0,99.523,99.578,99.3854,99.3946,24764.0
2021-12-13 14:30:00,108.43,108.49,108.32,108.39,34034.0,99.4221,99.4771,99.3212,99.3854,34034.0
2021-12-13 14:40:00,108.38,108.39,108.14,108.22,19619.0,99.3763,99.3854,99.1562,99.2295,19619.0
2021-12-13 14:50:00,108.23,108.35,108.19,108.32,19528.0,99.2387,99.3487,99.202,99.3212,19528.0
2021-12-13 15:00:00,108.32,108.34,108.06,108.06,26208.0,99.3212,99.3396,99.0828,99.0828,26208.0
2021-12-13 15:10:00,108.06,108.28,108.06,108.23,27787.0,99.0828,99.2846,99.0828,99.2387,27787.0
2021-12-13 15:20:00,108.23,108.37,108.21,108.36,21836.0,99.2387,99.3671,99.2204,99.3579,21836.0
2021-12-13 15:30:00,108.35,108.41,108.07,108.19,46057.0,99.3487,99.4038,99.092,99.202,46057.0
2021-12-13 15:40:00,108.19,108.47,108.19,108.29,47931.0,99.202,99.4588,99.202,99.2937,47931.0
2021-12-13 15:50:00,108.27,108.27,107.99,108.2,165320.0,99.2754,99.2754,99.0187,99.2112,165320.0
2021-12-14 09:30:00,108.48,109.01,108.05,108.94,38364.0,99.4679,99.9539,99.0737,99.8897,38364.0
2021-12-14 09:40:00,108.87,109.62,108.87,109.3,20496.0,99.8255,100.5132,99.8255,100.2198,20496.0
2021-12-14 09:50:00,109.34,109.9,109.28,109.72,16147.0,100.2565,100.77,100.2015,100.6049,16147.0
2021-12-14 10:00:00,109.76,110.21,109.76,110.07,16085.0,100.6416,101.0542,100.6416,100.9259,16085.0
2021-12-14 10:10:00,110.03,110.21,109.8,110.12,24745.0,100.8892,101.0542,100.6783,100.9717,24745.0
2021-12-14 10:20:00,110.0,110.41,109.99,110.29,18069.0,100.8617,101.2376,100.8525,101.1276,18069.0
2021-12-14 10:30:00,110.28,110.42,110.03,110.13,25207.0,101.1184,101.2468,100.8892,100.9809,25207.0
2021-12-14 10:40:00,110.13,110.4,110.08,110.16,17587.0,100.9809,101.2284,100.935,101.0084,17587.0
2021-12-14 10:50:00,110.2,110.28,110.11,110.25,21373.0,101.0451,101.1184,100.9625,101.0909,21373.0
2021-12-14 11:00:00,110.22,110.6,110.2,110.47,16824.0,101.0634,101.4118,101.0451,101.2926,16824.0
2021-12-14 11:10:00,110.47,110.61,110.35,110.59,20175.0,101.2926,101.421,101.1826,101.4027,20175.0
2021-12-14 11:20:00,110.59,110.63,110.28,110.52,22085.0,101.4027,101.4393,101.1184,101.3385,22085.0
2021-12-14 11:30:00,110.47,110.47,110.32,110.43,16143.0,101.2926,101.2926,101.1551,101.2559,16143.0
2021-12-14 11:40:00,110.44,110.68,110.38,110.57,12544.0,101.2651,101.4852,101.2101,101.3843,12544.0
2021-12-14 11:50:00,110.56,110.74,110.36,110.45,18827.0,101.3751,101.5402,101.1918,101.2743,18827.0
2021-12-14 12:00:00,110.42,110.75,110.38,110.73,18674.0,101.2468,101.5494,101.2101,101.531,18674.0
2021-12-14 12:10:00,110.71,110.82,110.57,110.79,15560.0,101.5127,101.6135,101.3843,101.586,15560.0
2021-12-14 12:20:00,110.79,110.91,110.71,110.83,14518.0,101.586,101.6961,101.5127,101.6227,14518.0
2021-12-14 12:30:00,110.83,110.83,110.59,110.73,17929.0,101.6227,101.6227,101.4027,101.531,17929.0
2021-12-14 12:40:00,110.7,110.7,110.44,110.49,15549.0,101.5035,101.5035,101.2651,101.311,15549.0
2021-12-14 12:50:00,110.47,110.5,110.26,110.43,12251.0,101.2926,101.3201,101.1001,101.2559,12251.0
2021-12-14 13:00:00,110.48,110.68,110.47,110.54,9936.0,101.3018,101.4852,101.2926,101.3568,9936.0
2021-12-14 13:10:00,110.57,110.63,110.46,110.57,13972.0,101.3843,101.4393,101.2835,101.3843,13972.0
2021-12-14 13:20:00,110.59,110.73,110.57,110.65,13742.0,101.4027,101.531,101.3843,101.4577,13742.0
2021-12-14 13:30:00,110.69,110.69,110.5,110.61,16650.0,101.4943,101.4943,101.3201,101.421,16650.0
2021-12-14 13:40:00,110.61,110.91,110.58,110.91,26411.0,101.421,101.6961,101.3935,101.6961,26411.0
2021-12-14 13:50:00,110.89,111.22,110.87,111.22,40690.0,101.6777,101.9803,101.6594,101.9803,40690.0
2021-12-14 14:00:00,111.22,111.4,111.13,111.39,32403.0,101.9803,102.1454,101.8978,102.1362,32403.0
2021-12-14 14:10:00,111.41,111.53,111.33,111.45,32455.0,102.1545,102.2646,102.0812,102.1912,32455.0
2021-12-14 14:20:00,111.45,111.46,111.33,111.39,22770.0,102.1912,102.2004,102.0812,102.1362,22770.0
2021-12-14 14:30:00,111.35,111.42,111.26,111.36,26502.0,102.0995,102.1637,102.017,102.1087,26502.0
2021-12-14 14:40:00,111.39,111.41,111.09,111.15,27952.0,102.1362,102.1545,101.8611,101.9161,27952.0
2021-12-14 14:50:00,111.15,111.22,111.07,111.14,38359.0,101.9161,101.9803,101.8428,101.907,38359.0
2021-12-14 15:00:00,111.14,111.18,110.96,111.02,24789.0,101.907,101.9436,101.7419,101.7969,24789.0
2021-12-14 15:10:00,111.02,111.09,110.86,110.86,26274.0,101.7969,101.8611,101.6502,101.6502,26274.0
2021-12-14 15:20:00,110.88,110.99,110.79,110.96,26949.0,101.6686,101.7694,101.586,101.7419,26949.0
2021-12-14 15:30:00,110.99,111.01,110.72,110.94,58249.0,101.7694,101.7878,101.5219,101.7236,58249.0
2021-12-14 15:40:00,110.94,110.96,110.63,110.69,96693.0,101.7236,101.7419,101.4393,101.4943,96693.0
2021-12-14 15:50:00,110.7,111.04,110.65,110.73,364023.0,101.5035,101.8153,101.4577,101.531,364023.0
2021-12-15 09:30:00,111.2,112.54,110.56,112.08,151267.0,101.962,103.1907,101.3751,102.7689,151267.0
2021-12-15 09:40:00,112.12,112.41,111.91,112.33,54667.0,102.8055,103.0715,102.613,102.9981,54667.0
2021-12-15 09:50:00,112.32,112.46,111.69,111.92,46546.0,102.9889,103.1173,102.4113,102.6222,46546.0
2021-12-15 10:00:00,111.94,111.98,111.2,111.83,52757.0,102.6405,102.6772,101.962,102.5396,52757.0
2021-12-15 10:10:00,111.77,112.07,111.48,112.01,54192.0,102.4846,102.7597,102.2187,102.7047,54192.0
2021-12-15 10:20:00,112.07,112.4,111.91,112.4,23957.0,102.7597,103.0623,102.613,103.0623,23957.0
2021-12-15 10:30:00,112.43,112.64,112.19,112.64,41731.0,103.0898,103.2824,102.8697,103.2824,41731.0
2021-12-15 10:40:00,112.66,112.68,112.41,112.59,25138.0,103.3007,103.319,103.0715,103.2365,25138.0
2021-12-15 10:50:00,112.61,112.85,112.53,112.77,44924.0,103.2548,103.4749,103.1815,103.4016,44924.0
2021-12-15 11:00:00,112.8,113.22,112.69,113.2,71836.0,103.4291,103.8142,103.3282,103.7958,71836.0
2021-12-15 11:10:00,113.19,113.22,112.98,113.21,58138.0,103.7867,103.8142,103.5941,103.805,58138.0
2021-12-15 11:20:00,113.22,113.51,112.83,112.99,49514.0,103.8142,104.0801,103.4566,103.6033,49514.0
2021-12-15 11:30:00,112.98,113.05,112.77,112.98,42849.0,103.5941,103.6583,103.4016,103.5941,42849.0
2021-12-15 11:40:00,112.93,113.35,112.87,113.33,46961.0,103.5483,103.9334,103.4932,103.915,46961.0
2021-12-15 11:50:00,113.33,113.49,113.29,113.44,34362.0,103.915,104.0617,103.8784,104.0159,34362.0
2021-12-15 12:00:00,113.43,113.57,113.29,113.57,45670.0,104.0067,104.1351,103.8784,104.1351,45670.0
2021-12-15 12:10:00,113.57,113.61,113.0,113.15,58105.0,104.1351,104.1718,103.6124,103.75,58105.0
2021-12-15 12:20:00,113.12,113.31,113.12,113.28,22277.0,103.7225,103.8967,103.7225,103.8692,22277.0
2021-12-15 12:30:00,113.29,113.41,113.17,113.17,15781.0,103.8784,103.9884,103.7683,103.7683,15781.0
2021-12-15 12:40:00,113.14,113.39,113.12,113.35,17753.0,103.7408,103.97,103.7225,103.9334,17753.0
2021-12-15 12:50:00,113.35,113.65,113.35,113.64,21090.0,103.9334,104.2084,103.9334,104.1993,21090.0
2021-12-15 13:00:00,113.62,113.77,113.6,113.67,19390.0,104.1809,104.3185,104.1626,104.2268,19390.0
2021-12-15 13:10:00,113.67,113.67,113.45,113.47,21444.0,104.2268,104.2268,104.0251,104.0434,21444.0
2021-12-15 13:20:00,113.48,113.64,113.46,113.58,18497.0,104.0526,104.1993,104.0342,104.1443,18497.0
2021-12-15 13:30:00,113.57,113.73,113.54,113.55,21565.0,104.1351,104.2818,104.1076,104.1168,21565.0
2021-12-15 13:40:00,113.52,113.67,113.47,113.59,21981.0,104.0892,104.2268,104.0434,104.1534,21981.0
2021-12-15 13:50:00,113.6,113.67,113.29,113.46,29249.0,104.1626,104.2268,103.8784,104.0342,29249.0
2021-12-15 14:00:00,113.43,113.75,113.17,113.51,44405.0,104.0067,104.3001,103.7683,104.0801,44405.0
2021-12-15 14:10:00,113.49,113.72,113.23,113.23,29011.0,104.0617,104.2726,103.8233,103.8233,29011.0
2021-12-15 14:20:00,113.21,113.27,113.04,113.19,42694.0,103.805,103.86,103.6491,103.7867,42694.0
2021-12-15 14:30:00,113.22,113.95,113.22,113.93,49925.0,103.8142,104.4835,103.8142,104.4652,49925.0
2021-12-15 14:40:00,113.93,114.01,113.62,113.62,53292.0,104.4652,104.5385,104.1809,104.1809,53292.0
2021-12-15 14:50:00,113.6,113.71,113.26,113.34,35836.0,104.1626,104.2635,103.8508,103.9242,35836.0
2021-12-15 15:00:00,113.35,113.46,113.1,113.33,53424.0,103.9334,104.0342,103.7041,103.915,53424.0
2021-12-15 15:10:00,113.34,113.55,113.16,113.51,41078.0,103.9242,104.1168,103.7592,104.0801,41078.0
2021-12-15 15:20:00,113.53,113.81,113.49,113.8,47234.0,104.0984,104.3552,104.0617,104.346,47234.0
2021-12-15 15:30:00,113.81,113.83,113.42,113.6,82579.0,104.3552,104.3735,103.9976,104.1626,82579.0
2021-12-15 15:40:00,113.61,113.71,113.07,113.09,100824.0,104.1718,104.2635,103.6766,103.695,100824.0
2021-12-15 15:50:00,113.09,113.55,113.08,113.51,203962.0,103.695,104.1168,103.6858,104.0801,203962.0
2021-12-16 09:30:00,114.18,115.27,114.07,115.21,60910.0,104.6944,105.6939,104.5936,105.6388,60910.0
2021-12-16 09:40:00,115.16,115.36,114.75,114.82,43893.0,105.593,105.7764,105.2171,105.2812,43893.0
2021-12-16 09:50:00,114.85,115.21,114.85,115.1,38820.0,105.3088,105.6388,105.3088,105.538,38820.0
2021-12-16 10:00:00,115.12,115.35,115.01,115.25,40472.0,105.5563,105.7672,105.4555,105.6755,40472.0
2021-12-16 10:10:00,115.3,115.66,115.22,115.6,51815.0,105.7214,106.0515,105.648,105.9964,51815.0
2021-12-16 10:20:00,115.6,115.89,115.45,115.58,31033.0,105.9964,106.2624,105.8589,105.9781,31033.0
2021-12-16 10:30:00,115.54,115.64,115.35,115.59,36428.0,105.9414,106.0331,105.7672,105.9873,36428.0
2021-12-16 10:40:00,115.57,115.88,115.47,115.87,29935.0,105.9689,106.2532,105.8772,106.244,29935.0
2021-12-16 10:50:00,115.88,116.02,115.63,115.94,57259.0,106.2532,106.3816,106.024,106.3082,57259.0
2021-12-16 11:00:00,115.91,116.02,115.68,115.96,48848.0,106.2807,106.3816,106.0698,106.3265,48848.0
2021-12-16 11:10:00,116.0,116.18,115.77,116.05,62225.0,106.3632,106.5283,106.1523,106.4091,62225.0
2021-12-16 11:20:00,115.97,116.24,115.97,116.09,38304.0,106.3357,106.5833,106.3357,106.4457,38304.0
2021-12-16 11:30:00,116.08,116.22,115.99,116.07,39793.0,106.4366,106.5649,106.354,106.4274,39793.0
2021-12-16 11:40:00,116.11,116.18,115.94,116.07,60538.0,106.4641,106.5283,106.3082,106.4274,60538.0
2021-12-16 11:50:00,116.06,116.09,115.88,116.01,36554.0,106.4182,106.4457,106.2532,106.3724,36554.0
2021-12-16 12:00:00,116.0,116.13,115.85,115.92,28182.0,106.3632,106.4824,106.2257,106.2899,28182.0
2021-12-16 12:10:00,115.96,116.03,115.78,115.89,28481.0,106.3265,106.3907,106.1615,106.2624,28481.0
2021-12-16 12:20:00,115.89,115.94,115.69,115.9,32883.0,106.2624,106.3082,106.079,106.2715,32883.0
2021-12-16 12:30:00,115.89,115.96,115.6,115.64,35133.0,106.2624,106.3265,105.9964,106.0331,35133.0
2021-12-16 12:40:00,115.62,115.7,115.39,115.48,26011.0,106.0148,106.0881,105.8039,105.8864,26011.0
2021-12-16 12:50:00,115.49,115.71,115.48,115.58,34138.0,105.8956,106.0973,105.8864,105.9781,34138.0
2021-12-16 13:00:00,115.59,115.71,115.45,115.45,30705.0,105.9873,106.0973,105.8589,105.8589,30705.0
2021-12-16 13:10:00,115.45,115.51,115.24,115.3,34963.0,105.8589,105.9139,105.6664,105.7214,34963.0
2021-12-16 13:20:00,115.3,115.52,115.25,115.48,29982.0,105.7214,105.9231,105.6755,105.8864,29982.0
2021-12-16 13:30:00,115.48,115.57,115.29,115.55,26474.0,105.8864,105.9689,105.7122,105.9506,26474.0
2021-12-16 13:40:00,115.57,115.65,115.52,115.65,21667.0,105.9689,106.0423,105.9231,106.0423,21667.0
2021-12-16 13:50:00,115.65,115.84,115.65,115.84,20988.0,106.0423,106.2165,106.0423,106.2165,20988.0
2021-12-16 14:00:00,115.85,116.18,115.85,116.07,21168.0,106.2257,106.5283,106.2257,106.4274,21168.0
2021-12-16 14:10:00,116.08,116.12,115.89,115.99,20256.0,106.4366,106.4732,106.2624,106.354,20256.0
2021-12-16 14:20:00,115.98,116.08,115.84,115.89,23513.0,106.3449,106.4366,106.2165,106.2624,23513.0
2021-12-16 14:30:00,115.85,115.86,115.46,115.49,29597.0,106.2257,106.2348,105.8681,105.8956,29597.0
2021-12-16 14:40:00,115.52,115.59,115.36,115.38,35581.0,105.9231,105.9873,105.7764,105.7947,35581.0
2021-12-16 14:50:00,115.4,115.4,115.05,115.33,25031.0,105.8131,105.8131,105.4921,105.7489,25031.0
2021-12-16 15:00:00,115.32,115.46,115.25,115.4,27973.0,105.7397,105.8681,105.6755,105.8131,27973.0
2021-12-16 15:10:00,115.39,115.56,115.22,115.45,25727.0,105.8039,105.9598,105.648,105.8589,25727.0
2021-12-16 15:20:00,115.45,116.0,115.44,115.98,33207.0,105.8589,106.3632,105.8497,106.3449,33207.0
2021-12-16 15:30:00,115.98,116.03,115.71,115.91,41248.0,106.3449,106.3907,106.0973,106.2807,41248.0
2021-12-16 15:40:00,115.9,116.05,115.64,115.64,58926.0,106.2715,106.4091,106.0331,106.0331,58926.0
2021-12-16 15:50:00,115.66,116.06,115.62,115.8,179152.0,106.0515,106.4182,106.0148,106.1798,179152.0
2021-12-17 09:30:00,115.37,115.37,114.27,114.65,313277.0,105.7856,105.7856,104.7769,105.1254,313277.0
2021-12-17 09:40:00,114.59,114.89,114.17,114.86,60178.0,105.0704,105.3454,104.6852,105.3179,60178.0
2021-12-17 09:50:00,114.8,114.89,114.31,114.6,72607.0,105.2629,105.3454,104.8136,105.0795,72607.0
2021-12-17 10:00:00,114.57,114.57,114.05,114.43,23780.0,105.052,105.052,104.5752,104.9236,23780.0
2021-12-17 10:10:00,114.42,114.43,114.14,114.34,22388.0,104.9145,104.9236,104.6577,104.8411,22388.0
2021-12-17 10:20:00,114.39,115.04,114.38,114.83,20287.0,104.887,105.483,104.8778,105.2904,20287.0
2021-12-17 10:30:00,114.82,115.21,114.69,115.01,12475.0,105.2812,105.6388,105.162,105.4555,12475.0
2021-12-17 10:40:00,114.97,115.19,114.64,115.19,21598.0,105.4188,105.6205,105.1162,105.6205,21598.0
2021-12-17 10:50:00,115.2,115.58,115.1,115.4,28726.0,105.6297,105.9781,105.538,105.8131,28726.0
2021-12-17 11:00:00,115.4,115.45,115.17,115.21,17024.0,105.8131,105.8589,105.6022,105.6388,17024.0
2021-12-17 11:10:00,115.25,115.63,115.24,115.63,17019.0,105.6755,106.024,105.6664,106.024,17019.0
2021-12-17 11:20:00,115.61,115.63,115.33,115.62,17690.0,106.0056,106.024,105.7489,106.0148,17690.0
2021-12-17 11:30:00,115.59,115.69,115.3,115.42,24523.0,105.9873,106.079,105.7214,105.8314,24523.0
2021-12-17 11:40:00,115.52,115.56,115.08,115.19,20998.0,105.9231,105.9598,105.5196,105.6205,20998.0
2021-12-17 11:50:00,115.19,115.27,115.09,115.21,23405.0,105.6205,105.6939,105.5288,105.6388,23405.0
2021-12-17 12:00:00,115.15,115.24,114.89,115.06,20550.0,105.5838,105.6664,105.3454,105.5013,20550.0
2021-12-17 12:10:00,115.09,115.26,115.02,115.06,12359.0,105.5288,105.6847,105.4646,105.5013,12359.0
2021-12-17 12:20:00,115.07,115.18,114.89,115.03,17276.0,105.5105,105.6113,105.3454,105.4738,17276.0
2021-12-17 12:30:00,115.04,115.51,115.01,115.49,15440.0,105.483,105.9139,105.4555,105.8956,15440.0
2021-12-17 12:40:00,115.45,115.47,115.32,115.45,7799.0,105.8589,105.8772,105.7397,105.8589,7799.0
2021-12-17 12:50:00,115.4,115.42,115.18,115.24,31598.0,105.8131,105.8314,105.6113,105.6664,31598.0
2021-12-17 13:00:00,115.24,115.28,114.98,115.02,17526.0,105.6664,105.703,105.428,105.4646,17526.0
2021-12-17 13:10:00,115.04,115.23,115.04,115.1,56393.0,105.483,105.6572,105.483,105.538,56393.0
2021-12-17 13:20:00,115.09,115.23,115.07,115.14,9648.0,105.5288,105.6572,105.5105,105.5747,9648.0
2021-12-17 13:30:00,115.12,115.25,115.04,115.22,26258.0,105.5563,105.6755,105.483,105.648,26258.0
2021-12-17 13:40:00,115.23,115.38,115.12,115.38,14067.0,105.6572,105.7947,105.5563,105.7947,14067.0
2021-12-17 13:50:00,115.38,115.56,115.28,115.54,21754.0,105.7947,105.9598,105.703,105.9414,21754.0
2021-12-17 14:00:00,115.53,115.57,115.19,115.19,40130.0,105.9323,105.9689,105.6205,105.6205,40130.0
2021-12-17 14:10:00,115.2,115.35,115.09,115.21,26677.0,105.6297,105.7672,105.5288,105.6388,26677.0
2021-12-17 14:20:00,115.23,115.37,115.14,115.16,27335.0,105.6572,105.7856,105.5747,105.593,27335.0
2021-12-17 14:30:00,115.16,115.19,114.65,114.7,25278.0,105.593,105.6205,105.1254,105.1712,25278.0
2021-12-17 14:40:00,114.7,114.72,114.56,114.63,13946.0,105.1712,105.1896,105.0428,105.107,13946.0
2021-12-17 14:50:00,114.61,114.7,114.43,114.66,23532.0,105.0887,105.1712,104.9236,105.1345,23532.0
2021-12-17 15:00:00,114.65,114.79,114.6,114.62,16417.0,105.1254,105.2537,105.0795,105.0979,16417.0
2021-12-17 15:10:00,114.6,114.64,114.42,114.49,42963.0,105.0795,105.1162,104.9145,104.9787,42963.0
2021-12-17 15:20:00,114.49,114.6,114.36,114.41,21632.0,104.9787,105.0795,104.8595,104.9053,21632.0
2021-12-17 15:30:00,114.44,114.63,114.35,114.6,57297.0,104.9328,105.107,104.8503,105.0795,57297.0
2021-12-17 15:40:00,114.61,115.0,114.37,114.39,99441.0,105.0887,105.4463,104.8686,104.887,99441.0
2021-12-17 15:50:00,114.32,114.44,113.84,114.14,272374.0,104.8228,104.9328,104.3827,104.6577,272374.0
2021-12-20 09:30:00,113.04,113.65,112.6,112.93,64575.0,103.6491,104.2084,103.2457,103.5483,64575.0
2021-12-20 09:40:00,112.96,113.04,112.25,112.7,34804.0,103.5758,103.6491,102.9247,103.3374,34804.0
2021-12-20 09:50:00,112.65,112.89,112.53,112.76,28290.0,103.2915,103.5116,103.1815,103.3924,28290.0
2021-12-20 10:00:00,112.91,113.27,112.74,113.12,26662.0,103.5299,103.86,103.374,103.7225,26662.0
2021-12-20 10:10:00,113.05,113.3,112.99,113.25,28510.0,103.6583,103.8875,103.6033,103.8417,28510.0
2021-12-20 10:20:00,113.26,113.31,112.68,112.7,17107.0,103.8508,103.8967,103.319,103.3374,17107.0
2021-12-20 10:30:00,112.73,113.11,112.68,113.0,42487.0,103.3649,103.7133,103.319,103.6124,42487.0
2021-12-20 10:40:00,112.99,113.04,112.67,112.8,42736.0,103.6033,103.6491,103.3099,103.4291,42736.0
2021-12-20 10:50:00,112.8,113.14,112.71,113.09,27780.0,103.4291,103.7408,103.3465,103.695,27780.0
2021-12-20 11:00:00,113.07,113.39,112.96,113.36,19860.0,103.6766,103.97,103.5758,103.9425,19860.0
2021-12-20 11:10:00,113.4,113.45,113.07,113.18,20980.0,103.9792,104.0251,103.6766,103.7775,20980.0
2021-12-20 11:20:00,113.17,113.37,113.01,113.1,25877.0,103.7683,103.9517,103.6216,103.7041,25877.0
2021-12-20 11:30:00,113.14,113.21,113.03,113.17,13952.0,103.7408,103.805,103.64,103.7683,13952.0
2021-12-20 11:40:00,113.21,113.31,113.11,113.26,17311.0,103.805,103.8967,103.7133,103.8508,17311.0
2021-12-20 11:50:00,113.28,113.46,113.15,113.15,17143.0,103.8692,104.0342,103.75,103.75,17143.0
2021-12-20 12:00:00,113.13,113.13,112.8,112.85,14900.0,103.7316,103.7316,103.4291,103.4749,14900.0
2021-12-20 12:10:00,112.86,112.93,112.72,112.76,18009.0,103.4841,103.5483,103.3557,103.3924,18009.0
2021-12-20 12:20:00,112.77,112.78,112.61,112.67,13665.0,103.4016,103.4107,103.2548,103.3099,13665.0
2021-12-20 12:30:00,112.68,112.68,112.22,112.37,21909.0,103.319,103.319,102.8972,103.0348,21909.0
2021-12-20 12:40:00,112.35,112.4,112.22,112.26,13387.0,103.0164,103.0623,102.8972,102.9339,13387.0
2021-12-20 12:50:00,112.27,112.28,111.87,111.87,31143.0,102.9431,102.9523,102.5763,102.5763,31143.0
2021-12-20 13:00:00,111.84,111.96,111.79,111.9,17419.0,102.5488,102.6588,102.503,102.6038,17419.0
2021-12-20 13:10:00,111.85,111.88,111.7,111.79,30768.0,102.558,102.5855,102.4204,102.503,30768.0
2021-12-20 13:20:00,111.76,111.82,111.69,111.77,23594.0,102.4755,102.5305,102.4113,102.4846,23594.0
2021-12-20 13:30:00,111.69,111.79,111.45,111.76,22548.0,102.4113,102.503,102.1912,102.4755,22548.0
2021-12-20 13:40:00,111.78,111.85,111.68,111.79,28590.0,102.4938,102.558,102.4021,102.503,28590.0
2021-12-20 13:50:00,111.79,111.85,111.64,111.65,25808.0,102.503,102.558,102.3654,102.3746,25808.0
2021-12-20 14:00:00,111.67,111.9,111.65,111.87,30818.0,102.3929,102.6038,102.3746,102.5763,30818.0
2021-12-20 14:10:00,111.85,112.15,111.8,112.11,26628.0,102.558,102.8331,102.5121,102.7964,26628.0
2021-12-20 14:20:00,112.13,112.21,111.97,112.04,18368.0,102.8147,102.8881,102.668,102.7322,18368.0
2021-12-20 14:30:00,112.03,112.03,111.69,111.71,17231.0,102.723,102.723,102.4113,102.4296,17231.0
2021-12-20 14:40:00,111.72,111.83,111.7,111.76,15187.0,102.4388,102.5396,102.4204,102.4755,15187.0
2021-12-20 14:50:00,111.77,111.86,111.74,111.78,24116.0,102.4846,102.5671,102.4571,102.4938,24116.0
2021-12-20 15:00:00,111.79,111.89,111.65,111.69,26639.0,102.503,102.5947,102.3746,102.4113,26639.0
2021-12-20 15:10:00,111.71,111.72,111.53,111.65,36847.0,102.4296,102.4388,102.2646,102.3746,36847.0
2021-12-20 15:20:00,111.67,111.92,111.63,111.85,20577.0,102.3929,102.6222,102.3563,102.558,20577.0
2021-12-20 15:30:00,111.85,111.88,111.64,111.81,36503.0,102.558,102.5855,102.3654,102.5213,36503.0
2021-12-20 15:40:00,111.8,112.03,111.78,111.89,45014.0,102.5121,102.723,102.4938,102.5947,45014.0
2021-12-20 15:50:00,111.9,112.43,111.9,112.3,149036.0,102.6038,103.0898,102.6038,102.9706,149036.0
2021-12-21 09:30:00,112.98,114.07,112.98,114.07,29048.0,103.5941,104.5936,103.5941,104.5936,29048.0
2021-12-21 09:40:00,114.03,114.28,113.74,114.2,22715.0,104.5569,104.7861,104.291,104.7128,22715.0
2021-12-21 09:50:00,114.03,114.42,113.92,114.32,18167.0,104.5569,104.9145,104.456,104.8228,18167.0
2021-12-21 10:00:00,114.37,114.59,113.93,114.17,28374.0,104.8686,105.0704,104.4652,104.6852,28374.0
2021-12-21 10:10:00,114.21,114.7,114.21,114.65,27567.0,104.7219,105.1712,104.7219,105.1254,27567.0
2021-12-21 10:20:00,114.68,114.82,114.28,114.34,18670.0,105.1529,105.2812,104.7861,104.8411,18670.0
2021-12-21 10:30:00,114.34,114.44,114.15,114.21,26448.0,104.8411,104.9328,104.6669,104.7219,26448.0
2021-12-21 10:40:00,114.23,114.49,114.18,114.25,20658.0,104.7403,104.9787,104.6944,104.7586,20658.0
2021-12-21 10:50:00,114.24,114.33,114.09,114.09,28985.0,104.7494,104.832,104.6119,104.6119,28985.0
2021-12-21 11:00:00,114.09,114.32,114.03,114.29,18172.0,104.6119,104.8228,104.5569,104.7953,18172.0
2021-12-21 11:10:00,114.29,114.29,114.11,114.15,28407.0,104.7953,104.7953,104.6302,104.6669,28407.0
2021-12-21 11:20:00,114.16,114.43,114.15,114.37,24660.0,104.6761,104.9236,104.6669,104.8686,24660.0
2021-12-21 11:30:00,114.39,114.48,114.35,114.41,19894.0,104.887,104.9695,104.8503,104.9053,19894.0
2021-12-21 11:40:00,114.42,114.69,114.41,114.49,21755.0,104.9145,105.162,104.9053,104.9787,21755.0
2021-12-21 11:50:00,114.47,114.47,114.31,114.35,8453.0,104.9603,104.9603,104.8136,104.8503,8453.0
2021-12-21 12:00:00,114.38,114.45,114.34,114.4,9726.0,104.8778,104.942,104.8411,104.8961,9726.0
2021-12-21 12:10:00,114.48,114.67,114.47,114.63,10672.0,104.9695,105.1437,104.9603,105.107,10672.0
2021-12-21 12:20:00,114.63,114.66,114.52,114.52,13429.0,105.107,105.1345,105.0062,105.0062,13429.0
2021-12-21 12:30:00,114.53,114.62,114.48,114.61,11806.0,105.0153,105.0979,104.9695,105.0887,11806.0
2021-12-21 12:40:00,114.55,114.65,114.53,114.64,7548.0,105.0337,105.1254,105.0153,105.1162,7548.0
2021-12-21 12:50:00,114.65,114.74,114.61,114.69,10099.0,105.1254,105.2079,105.0887,105.162,10099.0
2021-12-21 13:00:00,114.66,114.68,114.48,114.49,10928.0,105.1345,105.1529,104.9695,104.9787,10928.0
2021-12-21 13:10:00,114.49,114.56,114.43,114.44,10137.0,104.9787,105.0428,104.9236,104.9328,10137.0
2021-12-21 13:20:00,114.45,114.53,114.36,114.38,9952.0,104.942,105.0153,104.8595,104.8778,9952.0
2021-12-21 13:30:00,114.4,114.46,114.3,114.45,27267.0,104.8961,104.9512,104.8044,104.942,27267.0
2021-12-21 13:40:00,114.44,114.6,114.43,114.56,15297.0,104.9328,105.0795,104.9236,105.0428,15297.0
2021-12-21 13:50:00,114.56,114.56,114.33,114.33,13518.0,105.0428,105.0428,104.832,104.832,13518.0
2021-12-21 14:00:00,114.3,114.37,114.11,114.18,22207.0,104.8044,104.8686,104.6302,104.6944,22207.0
2021-12-21 14:10:00,114.16,114.16,113.81,113.95,13364.0,104.6761,104.6761,104.3552,104.4835,13364.0
2021-12-21 14:20:00,113.96,113.98,113.79,113.86,14577.0,104.4927,104.511,104.3368,104.401,14577.0
2021-12-21 14:30:00,113.88,113.9,113.5,113.51,22902.0,104.4193,104.4377,104.0709,104.0801,22902.0
2021-12-21 14:40:00,113.46,113.52,113.26,113.26,20548.0,104.0342,104.0892,103.8508,103.8508,20548.0
2021-12-21 14:50:00,113.29,113.38,113.17,113.3,9019.0,103.8784,103.9609,103.7683,103.8875,9019.0
2021-12-21 15:00:00,113.28,113.3,113.01,113.02,14437.0,103.8692,103.8875,103.6216,103.6308,14437.0
2021-12-21 15:10:00,113.03,113.32,113.02,113.31,20715.0,103.64,103.9059,103.6308,103.8967,20715.0
2021-12-21 15:20:00,113.34,113.51,113.3,113.36,17519.0,103.9242,104.0801,103.8875,103.9425,17519.0
2021-12-21 15:30:00,113.34,113.41,113.21,113.21,18812.0,103.9242,103.9884,103.805,103.805,18812.0
2021-12-21 15:40:00,113.22,113.34,113.03,113.06,25822.0,103.8142,103.9242,103.64,103.6675,25822.0
2021-12-21 15:50:00,113.06,113.41,113.06,113.36,79906.0,103.6675,103.9884,103.6675,103.9425,79906.0
2021-12-22 09:30:00,113.18,113.86,113.17,113.64,27193.0,103.7775,104.401,103.7683,104.1993,27193.0
2021-12-22 09:40:00,113.57,113.65,113.17,113.21,19026.0,104.1351,104.2084,103.7683,103.805,19026.0
2021-12-22 09:50:00,113.19,113.3,112.87,113.3,19765.0,103.7867,103.8875,103.4932,103.8875,19765.0
2021-12-22 10:00:00,113.25,113.81,113.25,113.35,12760.0,103.8417,104.3552,103.8417,103.9334,12760.0
2021-12-22 10:10:00,113.45,113.52,113.33,113.33,10315.0,104.0251,104.0892,103.915,103.915,10315.0
2021-12-22 10:20:00,113.34,113.47,113.18,113.47,15974.0,103.9242,104.0434,103.7775,104.0434,15974.0
2021-12-22 10:30:00,113.41,113.48,113.25,113.48,13314.0,103.9884,104.0526,103.8417,104.0526,13314.0
2021-12-22 10:40:00,113.54,113.64,113.52,113.6,9454.0,104.1076,104.1993,104.0892,104.1626,9454.0
2021-12-22 10:50:00,113.65,113.92,113.63,113.77,16140.0,104.2084,104.456,104.1901,104.3185,16140.0
2021-12-22 11:00:00,113.75,113.9,113.61,113.64,17404.0,104.3001,104.4377,104.1718,104.1993,17404.0
2021-12-22 11:10:00,113.65,113.79,113.58,113.63,15957.0,104.2084,104.3368,104.1443,104.1901,15957.0
2021-12-22 11:20:00,113.64,113.74,113.56,113.73,15742.0,104.1993,104.291,104.1259,104.2818,15742.0
2021-12-22 11:30:00,113.75,113.85,113.61,113.62,16658.0,104.3001,104.3918,104.1718,104.1809,16658.0
2021-12-22 11:40:00,113.6,113.62,113.46,113.58,10451.0,104.1626,104.1809,104.0342,104.1443,10451.0
2021-12-22 11:50:00,113.62,113.64,113.53,113.62,10204.0,104.1809,104.1993,104.0984,104.1809,10204.0
2021-12-22 12:00:00,113.67,113.67,113.5,113.55,12918.0,104.2268,104.2268,104.0709,104.1168,12918.0
2021-12-22 12:10:00,113.55,113.62,113.38,113.45,10611.0,104.1168,104.1809,103.9609,104.0251,10611.0
2021-12-22 12:20:00,113.44,113.57,113.44,113.52,10915.0,104.0159,104.1351,104.0159,104.0892,10915.0
2021-12-22 12:30:00,113.56,113.6,113.49,113.51,9369.0,104.1259,104.1626,104.0617,104.0801,9369.0
2021-12-22 12:40:00,113.52,113.72,113.52,113.72,10239.0,104.0892,104.2726,104.0892,104.2726,10239.0
2021-12-22 12:50:00,113.71,113.88,113.71,113.83,15185.0,104.2635,104.4193,104.2635,104.3735,15185.0
2021-12-22 13:00:00,113.81,113.87,113.72,113.74,8073.0,104.3552,104.4102,104.2726,104.291,8073.0
2021-12-22 13:10:00,113.75,113.87,113.74,113.84,11241.0,104.3001,104.4102,104.291,104.3827,11241.0
2021-12-22 13:20:00,113.85,113.88,113.82,113.88,8268.0,104.3918,104.4193,104.3643,104.4193,8268.0
2021-12-22 13:30:00,113.91,113.95,113.76,113.83,13813.0,104.4468,104.4835,104.3093,104.3735,13813.0
2021-12-22 13:40:00,113.87,113.92,113.76,113.76,8179.0,104.4102,104.456,104.3093,104.3093,8179.0
2021-12-22 13:50:00,113.76,113.8,113.54,113.54,13260.0,104.3093,104.346,104.1076,104.1076,13260.0
2021-12-22 14:00:00,113.54,113.56,113.38,113.4,11373.0,104.1076,104.1259,103.9609,103.9792,11373.0
2021-12-22 14:10:00,113.38,113.46,113.36,113.4,13775.0,103.9609,104.0342,103.9425,103.9792,13775.0
2021-12-22 14:20:00,113.4,113.5,113.31,113.4,10726.0,103.9792,104.0709,103.8967,103.9792,10726.0
2021-12-22 14:30:00,113.4,113.4,113.29,113.36,8927.0,103.9792,103.9792,103.8784,103.9425,8927.0
2021-12-22 14:40:00,113.38,113.44,113.23,113.36,13265.0,103.9609,104.0159,103.8233,103.9425,13265.0
2021-12-22 14:50:00,113.38,113.39,113.3,113.32,14672.0,103.9609,103.97,103.8875,103.9059,14672.0
2021-12-22 15:00:00,113.31,113.36,113.26,113.31,13440.0,103.8967,103.9425,103.8508,103.8967,13440.0
2021-12-22 15:10:00,113.3,113.38,113.24,113.32,11384.0,103.8875,103.9609,103.8325,103.9059,11384.0
2021-12-22 15:20:00,113.32,113.44,113.26,113.4,16162.0,103.9059,104.0159,103.8508,103.9792,16162.0
2021-12-22 15:30:00,113.4,113.59,113.38,113.5,23609.0,103.9792,104.1534,103.9609,104.0709,23609.0
2021-12-22 15:40:00,113.5,113.59,113.48,113.51,20654.0,104.0709,104.1534,104.0526,104.0801,20654.0
2021-12-22 15:50:00,113.5,113.65,113.39,113.41,55680.0,104.0709,104.2084,103.97,103.9884,55680.0
2021-12-23 09:30:00,114.06,115.2,113.94,114.99,30933.0,104.5844,105.6297,104.4744,105.4371,30933.0
2021-12-23 09:40:00,114.97,115.08,114.65,114.68,11677.0,105.4188,105.5196,105.1254,105.1529,11677.0
2021-12-23 09:50:00,114.73,114.8,114.49,114.49,8495.0,105.1987,105.2629,104.9787,104.9787,8495.0
2021-12-23 10:00:00,114.45,114.45,114.26,114.33,9923.0,104.942,104.942,104.7678,104.832,9923.0
2021-12-23 10:10:00,114.32,114.56,114.28,114.31,10654.0,104.8228,105.0428,104.7861,104.8136,10654.0
2021-12-23 10:20:00,114.34,114.45,114.26,114.36,9306.0,104.8411,104.942,104.7678,104.8595,9306.0
2021-12-23 10:30:00,114.29,114.31,114.03,114.23,17296.0,104.7953,104.8136,104.5569,104.7403,17296.0
2021-12-23 10:40:00,114.23,114.32,114.17,114.28,18253.0,104.7403,104.8228,104.6852,104.7861,18253.0
2021-12-23 10:50:00,114.3,114.31,114.0,114.11,10307.0,104.8044,104.8136,104.5294,104.6302,10307.0
2021-12-23 11:00:00,114.13,114.13,114.02,114.04,11403.0,104.6486,104.6486,104.5477,104.566,11403.0
2021-12-23 11:10:00,114.02,114.1,113.93,114.07,18405.0,104.5477,104.6211,104.4652,104.5936,18405.0
2021-12-23 11:20:00,114.08,114.14,114.0,114.03,15831.0,104.6027,104.6577,104.5294,104.5569,15831.0
2021-12-23 11:30:00,114.01,114.02,113.85,113.89,10788.0,104.5385,104.5477,104.3918,104.4285,10788.0
2021-12-23 11:40:00,113.89,113.89,113.8,113.84,6997.0,104.4285,104.4285,104.346,104.3827,6997.0
2021-12-23 11:50:00,113.86,113.98,113.86,113.93,13575.0,104.401,104.511,104.401,104.4652,13575.0
2021-12-23 12:00:00,113.9,113.94,113.83,113.83,8874.0,104.4377,104.4744,104.3735,104.3735,8874.0
2021-12-23 12:10:00,113.81,113.86,113.77,113.85,9762.0,104.3552,104.401,104.3185,104.3918,9762.0
2021-12-23 12:20:00,113.83,113.93,113.81,113.93,4516.0,104.3735,104.4652,104.3552,104.4652,4516.0
2021-12-23 12:30:00,113.89,113.99,113.89,113.95,7271.0,104.4285,104.5202,104.4285,104.4835,7271.0
2021-12-23 12:40:00,113.95,114.0,113.92,113.93,8277.0,104.4835,104.5294,104.456,104.4652,8277.0
2021-12-23 12:50:00,113.92,113.94,113.84,113.86,7803.0,104.456,104.4744,104.3827,104.401,7803.0
2021-12-23 13:00:00,113.87,113.89,113.75,113.82,6457.0,104.4102,104.4285,104.3001,104.3643,6457.0
2021-12-23 13:10:00,113.81,113.88,113.81,113.85,2116.0,104.3552,104.4193,104.3552,104.3918,2116.0
2021-12-23 13:20:00,113.83,113.99,113.8,113.97,7868.0,104.3735,104.5202,104.346,104.5019,7868.0
2021-12-23 13:30:00,113.97,113.99,113.89,113.91,7763.0,104.5019,104.5202,104.4285,104.4468,7763.0
2021-12-23 13:40:00,113.92,114.06,113.91,114.02,9695.0,104.456,104.5844,104.4468,104.5477,9695.0
2021-12-23 13:50:00,114.03,114.18,114.02,114.18,9206.0,104.5569,104.6944,104.5477,104.6944,9206.0
2021-12-23 14:00:00,114.17,114.29,114.17,114.27,13326.0,104.6852,104.7953,104.6852,104.7769,13326.0
2021-12-23 14:10:00,114.28,114.4,114.27,114.36,11542.0,104.7861,104.8961,104.7769,104.8595,11542.0
2021-12-23 14:20:00,114.36,114.47,114.3,114.44,10576.0,104.8595,104.9603,104.8044,104.9328,10576.0
2021-12-23 14:30:00,114.46,114.55,114.41,114.46,11684.0,104.9512,105.0337,104.9053,104.9512,11684.0
2021-12-23 14:40:00,114.47,114.47,114.4,114.42,12437.0,104.9603,104.9603,104.8961,104.9145,12437.0
2021-12-23 14:50:00,114.43,114.57,114.43,114.55,13093.0,104.9236,105.052,104.9236,105.0337,13093.0
2021-12-23 15:00:00,114.56,114.57,114.36,114.4,12915.0,105.0428,105.052,104.8595,104.8961,12915.0
2021-12-23 15:10:00,114.41,114.47,114.31,114.32,10407.0,104.9053,104.9603,104.8136,104.8228,10407.0
2021-12-23 15:20:00,114.32,114.36,114.25,114.36,13668.0,104.8228,104.8595,104.7586,104.8595,13668.0
2021-12-23 15:30:00,114.37,114.5,114.3,114.43,21246.0,104.8686,104.9878,104.8044,104.9236,21246.0
2021-12-23 15:40:00,114.43,114.5,114.4,114.46,25845.0,104.9236,104.9878,104.8961,104.9512,25845.0
2021-12-23 15:50:00,114.48,114.6,114.1,114.12,75995.0,104.9695,105.0795,104.6211,104.6394,75995.0
2021-12-27 09:30:00,114.16,114.43,113.76,113.86,18989.0,104.6761,104.9236,104.3093,104.401,18989.0
2021-12-27 09:40:00,113.87,114.45,113.81,114.29,16939.0,104.4102,104.942,104.3552,104.7953,16939.0
2021-12-27 09:50:00,114.31,114.45,114.09,114.17,7235.0,104.8136,104.942,104.6119,104.6852,7235.0
2021-12-27 10:00:00,114.18,114.29,113.97,114.28,13305.0,104.6944,104.7953,104.5019,104.7861,13305.0
2021-12-27 10:10:00,114.29,114.56,114.28,114.49,12813.0,104.7953,105.0428,104.7861,104.9787,12813.0
2021-12-27 10:20:00,114.53,114.54,114.34,114.53,12077.0,105.0153,105.0245,104.8411,105.0153,12077.0
2021-12-27 10:30:00,114.5,114.51,114.21,114.31,16230.0,104.9878,104.997,104.7219,104.8136,16230.0
2021-12-27 10:40:00,114.37,114.55,114.37,114.51,11972.0,104.8686,105.0337,104.8686,104.997,11972.0
2021-12-27 10:50:00,114.54,114.72,114.54,114.72,9270.0,105.0245,105.1896,105.0245,105.1896,9270.0
2021-12-27 11:00:00,114.75,114.83,114.72,114.83,9412.0,105.2171,105.2904,105.1896,105.2904,9412.0
2021-12-27 11:10:00,114.84,114.97,114.83,114.95,10975.0,105.2996,105.4188,105.2904,105.4004,10975.0
2021-12-27 11:20:00,114.92,115.06,114.92,115.04,8357.0,105.3729,105.5013,105.3729,105.483,8357.0
2021-12-27 11:30:00,115.03,115.08,114.93,115.03,13632.0,105.4738,105.5196,105.3821,105.4738,13632.0
2021-12-27 11:40:00,115.04,115.05,114.92,115.02,9400.0,105.483,105.4921,105.3729,105.4646,9400.0
2021-12-27 11:50:00,115.04,115.18,115.01,115.12,11484.0,105.483,105.6113,105.4555,105.5563,11484.0
2021-12-27 12:00:00,115.14,115.29,115.13,115.17,12125.0,105.5747,105.7122,105.5655,105.6022,12125.0
2021-12-27 12:10:00,115.15,115.22,115.12,115.2,8648.0,105.5838,105.648,105.5563,105.6297,8648.0
2021-12-27 12:20:00,115.2,115.23,115.15,115.21,20125.0,105.6297,105.6572,105.5838,105.6388,20125.0
2021-12-27 12:30:00,115.21,115.27,115.17,115.27,38034.0,105.6388,105.6939,105.6022,105.6939,38034.0
2021-12-27 12:40:00,115.26,115.35,115.26,115.31,8506.0,105.6847,105.7672,105.6847,105.7305,8506.0
2021-12-27 12:50:00,115.31,115.41,115.3,115.35,15390.0,105.7305,105.8222,105.7214,105.7672,15390.0
2021-12-27 13:00:00,115.3,115.34,115.23,115.33,9161.0,105.7214,105.758,105.6572,105.7489,9161.0
2021-12-27 13:10:00,115.32,115.35,115.17,115.22,7429.0,105.7397,105.7672,105.6022,105.648,7429.0
2021-12-27 13:20:00,115.23,115.25,115.06,115.06,7844.0,105.6572,105.6755,105.5013,105.5013,7844.0
2021-12-27 13:30:00,115.09,115.29,115.07,115.23,11919.0,105.5288,105.7122,105.5105,105.6572,11919.0
2021-12-27 13:40:00,115.22,115.32,115.21,115.28,11727.0,105.648,105.7397,105.6388,105.703,11727.0
2021-12-27 13:50:00,115.28,115.41,115.25,115.38,16013.0,105.703,105.8222,105.6755,105.7947,16013.0
2021-12-27 14:00:00,115.41,115.56,115.4,115.52,23092.0,105.8222,105.9598,105.8131,105.9231,23092.0
2021-12-27 14:10:00,115.54,115.54,115.39,115.4,48057.0,105.9414,105.9414,105.8039,105.8131,48057.0
2021-12-27 14:20:00,115.39,115.53,115.38,115.53,11256.0,105.8039,105.9323,105.7947,105.9323,11256.0
2021-12-27 14:30:00,115.52,115.65,115.5,115.6,17298.0,105.9231,106.0423,105.9048,105.9964,17298.0
2021-12-27 14:40:00,115.58,115.59,115.49,115.53,23093.0,105.9781,105.9873,105.8956,105.9323,23093.0
2021-12-27 14:50:00,115.53,115.56,115.39,115.48,27419.0,105.9323,105.9598,105.8039,105.8864,27419.0
2021-12-27 15:00:00,115.46,115.55,115.46,115.51,24981.0,105.8681,105.9506,105.8681,105.9139,24981.0
2021-12-27 15:10:00,115.5,115.57,115.5,115.56,32792.0,105.9048,105.9689,105.9048,105.9598,32792.0
2021-12-27 15:20:00,115.55,115.66,115.54,115.62,18154.0,105.9506,106.0515,105.9414,106.0148,18154.0
2021-12-27 15:30:00,115.63,115.76,115.62,115.68,28613.0,106.024,106.1432,106.0148,106.0698,28613.0
2021-12-27 15:40:00,115.68,115.97,115.68,115.97,36096.0,106.0698,106.3357,106.0698,106.3357,36096.0
2021-12-27 15:50:00,115.98,116.13,115.9,116.09,105033.0,106.3449,106.4824,106.2715,106.4457,105033.0
2021-12-28 09:30:00,115.92,116.98,115.91,116.93,25220.0,106.2899,107.2618,106.2807,107.216,25220.0
2021-12-28 09:40:00,116.87,117.22,116.85,117.06,26374.0,107.1609,107.4819,107.1426,107.3352,26374.0
2021-12-28 09:50:00,117.15,117.22,117.04,117.21,29607.0,107.4177,107.4819,107.3168,107.4727,29607.0
2021-12-28 10:00:00,117.2,117.43,117.13,117.18,18107.0,107.4635,107.6744,107.3993,107.4452,18107.0
2021-12-28 10:10:00,117.16,117.31,117.06,117.27,18820.0,107.4268,107.5644,107.3352,107.5277,18820.0
2021-12-28 10:20:00,117.22,117.3,117.15,117.16,16752.0,107.4819,107.5552,107.4177,107.4268,16752.0
2021-12-28 10:30:00,117.11,117.17,116.91,116.94,15880.0,107.381,107.436,107.1976,107.2251,15880.0
2021-12-28 10:40:00,116.94,117.13,116.84,117.12,13208.0,107.2251,107.3993,107.1334,107.3902,13208.0
2021-12-28 10:50:00,117.13,117.19,116.91,116.92,13748.0,107.3993,107.4544,107.1976,107.2068,13748.0
2021-12-28 11:00:00,116.92,117.0,116.78,116.98,21302.0,107.2068,107.2801,107.0784,107.2618,21302.0
2021-12-28 11:10:00,117.0,117.11,116.97,117.11,8972.0,107.2801,107.381,107.2526,107.381,8972.0
2021-12-28 11:20:00,117.08,117.22,117.06,117.09,10642.0,107.3535,107.4819,107.3352,107.3627,10642.0
2021-12-28 11:30:00,117.09,117.45,117.07,117.42,12952.0,107.3627,107.6928,107.3443,107.6652,12952.0
2021-12-28 11:40:00,117.39,117.41,117.3,117.39,9201.0,107.6377,107.6561,107.5552,107.6377,9201.0
2021-12-28 11:50:00,117.39,117.45,117.36,117.4,18059.0,107.6377,107.6928,107.6102,107.6469,18059.0
2021-12-28 12:00:00,117.38,117.45,117.22,117.22,20526.0,107.6286,107.6928,107.4819,107.4819,20526.0
2021-12-28 12:10:00,117.22,117.22,117.13,117.19,19837.0,107.4819,107.4819,107.3993,107.4544,19837.0
2021-12-28 12:20:00,117.18,117.22,117.12,117.12,26542.0,107.4452,107.4819,107.3902,107.3902,26542.0
2021-12-28 12:30:00,117.13,117.14,116.97,117.08,11927.0,107.3993,107.4085,107.2526,107.3535,11927.0
2021-12-28 12:40:00,117.06,117.13,117.0,117.08,16360.0,107.3352,107.3993,107.2801,107.3535,16360.0
2021-12-28 12:50:00,117.07,117.16,117.05,117.14,17087.0,107.3443,107.4268,107.326,107.4085,17087.0
2021-12-28 13:00:00,117.16,117.23,117.16,117.22,9930.0,107.4268,107.491,107.4268,107.4819,9930.0
2021-12-28 13:10:00,117.23,117.43,117.23,117.34,32070.0,107.491,107.6744,107.491,107.5919,32070.0
2021-12-28 13:20:00,117.36,117.42,117.3,117.36,15852.0,107.6102,107.6652,107.5552,107.6102,15852.0
2021-12-28 13:30:00,117.35,117.41,117.09,117.09,19385.0,107.6011,107.6561,107.3627,107.3627,19385.0
2021-12-28 13:40:00,117.11,117.19,117.06,117.13,16084.0,107.381,107.4544,107.3352,107.3993,16084.0
2021-12-28 13:50:00,117.12,117.26,117.07,117.23,7347.0,107.3902,107.5185,107.3443,107.491,7347.0
2021-12-28 14:00:00,117.23,117.33,117.15,117.15,14036.0,107.491,107.5827,107.4177,107.4177,14036.0
2021-12-28 14:10:00,117.16,117.16,117.03,117.05,8274.0,107.4268,107.4268,107.3076,107.326,8274.0
2021-12-28 14:20:00,117.06,117.12,116.99,117.0,11145.0,107.3352,107.3902,107.271,107.2801,11145.0
2021-12-28 14:30:00,117.0,117.02,116.93,116.99,10200.0,107.2801,107.2985,107.216,107.271,10200.0
2021-12-28 14:40:00,117.01,117.12,116.97,117.09,13170.0,107.2893,107.3902,107.2526,107.3627,13170.0
2021-12-28 14:50:00,117.05,117.12,117.02,117.09,16687.0,107.326,107.3902,107.2985,107.3627,16687.0
2021-12-28 15:00:00,117.13,117.19,117.09,117.15,15446.0,107.3993,107.4544,107.3627,107.4177,15446.0
2021-12-28 15:10:00,117.13,117.25,117.12,117.15,16968.0,107.3993,107.5094,107.3902,107.4177,16968.0
2021-12-28 15:20:00,117.15,117.29,117.1,117.28,12057.0,107.4177,107.546,107.3718,107.5369,12057.0
2021-12-28 15:30:00,117.26,117.28,117.06,117.19,30285.0,107.5185,107.5369,107.3352,107.4544,30285.0
2021-12-28 15:40:00,117.18,117.33,117.16,117.29,40574.0,107.4452,107.5827,107.4268,107.546,40574.0
2021-12-28 15:50:00,117.27,117.27,117.04,117.11,101184.0,107.5277,107.5277,107.3168,107.381,101184.0
2021-12-29 09:30:00,117.19,117.65,116.95,117.36,28641.0,107.4544,107.8761,107.2343,107.6102,28641.0
2021-12-29 09:40:00,117.36,118.09,117.34,118.05,40742.0,107.6102,108.2796,107.5919,108.2429,40742.0
2021-12-29 09:50:00,118.01,118.27,117.95,117.96,34881.0,108.2062,108.4446,108.1512,108.1604,34881.0
2021-12-29 10:00:00,117.98,118.05,117.75,117.85,27768.0,108.1787,108.2429,107.9678,108.0595,27768.0
2021-12-29 10:10:00,117.88,118.12,117.86,118.08,20122.0,108.087,108.3071,108.0687,108.2704,20122.0
2021-12-29 10:20:00,118.1,118.24,117.93,117.93,10014.0,108.2888,108.4171,108.1329,108.1329,10014.0
2021-12-29 10:30:00,117.96,118.33,117.96,118.3,17828.0,108.1604,108.4996,108.1604,108.4721,17828.0
2021-12-29 10:40:00,118.3,118.42,118.19,118.22,12697.0,108.4721,108.5822,108.3713,108.3988,12697.0
2021-12-29 10:50:00,118.23,118.28,118.02,118.08,16861.0,108.408,108.4538,108.2154,108.2704,16861.0
2021-12-29 11:00:00,118.13,118.19,117.97,118.08,18539.0,108.3163,108.3713,108.1696,108.2704,18539.0
2021-12-29 11:10:00,118.05,118.19,118.02,118.14,21894.0,108.2429,108.3713,108.2154,108.3254,21894.0
2021-12-29 11:20:00,118.18,118.27,118.05,118.06,29242.0,108.3621,108.4446,108.2429,108.2521,29242.0
2021-12-29 11:30:00,118.06,118.24,118.02,118.14,20191.0,108.2521,108.4171,108.2154,108.3254,20191.0
2021-12-29 11:40:00,118.09,118.09,117.78,117.82,16405.0,108.2796,108.2796,107.9953,108.032,16405.0
2021-12-29 11:50:00,117.83,117.97,117.81,117.93,15055.0,108.0412,108.1696,108.0228,108.1329,15055.0
2021-12-29 12:00:00,117.93,118.05,117.91,117.96,14943.0,108.1329,108.2429,108.1145,108.1604,14943.0
2021-12-29 12:10:00,117.94,117.95,117.8,117.84,13925.0,108.142,108.1512,108.0137,108.0504,13925.0
2021-12-29 12:20:00,117.87,117.88,117.79,117.87,14354.0,108.0779,108.087,108.0045,108.0779,14354.0
2021-12-29 12:30:00,117.88,118.1,117.88,118.1,11278.0,108.087,108.2888,108.087,108.2888,11278.0
2021-12-29 12:40:00,118.09,118.16,118.07,118.12,8679.0,108.2796,108.3438,108.2612,108.3071,8679.0
2021-12-29 12:50:00,118.11,118.12,118.0,118.02,17658.0,108.2979,108.3071,108.1971,108.2154,17658.0
2021-12-29 13:00:00,118.0,118.24,118.0,118.24,14636.0,108.1971,108.4171,108.1971,108.4171,14636.0
2021-12-29 13:10:00,118.27,118.29,118.17,118.23,18505.0,108.4446,108.463,108.3529,108.408,18505.0
2021-12-29 13:20:00,118.23,118.26,118.12,118.13,22857.0,108.408,108.4355,108.3071,108.3163,22857.0
2021-12-29 13:30:00,118.13,118.14,118.02,118.05,8486.0,108.3163,108.3254,108.2154,108.2429,8486.0
2021-12-29 13:40:00,118.03,118.07,117.96,118.05,14149.0,108.2246,108.2612,108.1604,108.2429,14149.0
2021-12-29 13:50:00,118.06,118.15,118.06,118.13,8294.0,108.2521,108.3346,108.2521,108.3163,8294.0
2021-12-29 14:00:00,118.11,118.11,117.93,117.96,20536.0,108.2979,108.2979,108.1329,108.1604,20536.0
2021-12-29 14:10:00,117.97,118.14,117.97,118.14,15325.0,108.1696,108.3254,108.1696,108.3254,15325.0
2021-12-29 14:20:00,118.14,118.18,117.99,118.01,10649.0,108.3254,108.3621,108.1879,108.2062,10649.0
2021-12-29 14:30:00,118.01,118.06,117.97,118.04,15901.0,108.2062,108.2521,108.1696,108.2337,15901.0
2021-12-29 14:40:00,118.01,118.06,117.97,118.05,19101.0,108.2062,108.2521,108.1696,108.2429,19101.0
2021-12-29 14:50:00,118.06,118.07,117.9,117.91,12663.0,108.2521,108.2612,108.1054,108.1145,12663.0
2021-12-29 15:00:00,117.92,118.08,117.92,118.07,20442.0,108.1237,108.2704,108.1237,108.2612,20442.0
2021-12-29 15:10:00,118.07,118.13,118.05,118.12,12316.0,108.2612,108.3163,108.2429,108.3071,12316.0
2021-12-29 15:20:00,118.14,118.26,118.13,118.23,14506.0,108.3254,108.4355,108.3163,108.408,14506.0
2021-12-29 15:30:00,118.23,118.29,118.13,118.19,25629.0,108.408,108.463,108.3163,108.3713,25629.0
2021-12-29 15:40:00,118.18,118.28,118.09,118.25,31515.0,108.3621,108.4538,108.2796,108.4263,31515.0
2021-12-29 15:50:00,118.26,118.3,117.91,117.96,88475.0,108.4355,108.4721,108.1145,108.1604,88475.0
2021-12-30 09:30:00,118.49,118.98,118.1,118.67,32403.0,108.6464,109.0957,108.2888,108.8114,32403.0
2021-12-30 09:40:00,118.74,118.78,118.49,118.65,12298.0,108.8756,108.9123,108.6464,108.7931,12298.0
2021-12-30 09:50:00,118.69,118.69,118.48,118.55,22670.0,108.8297,108.8297,108.6372,108.7014,22670.0
2021-12-30 10:00:00,118.62,118.62,118.39,118.57,48654.0,108.7656,108.7656,108.5547,108.7197,48654.0
2021-12-30 10:10:00,118.56,118.67,118.51,118.55,12309.0,108.7105,108.8114,108.6647,108.7014,12309.0
2021-12-30 10:20:00,118.47,118.5,118.33,118.37,19676.0,108.628,108.6555,108.4996,108.5363,19676.0
2021-12-30 10:30:00,118.38,118.41,118.1,118.12,17626.0,108.5455,108.573,108.2888,108.3071,17626.0
2021-12-30 10:40:00,118.16,118.16,117.95,118.05,12827.0,108.3438,108.3438,108.1512,108.2429,12827.0
2021-12-30 10:50:00,118.07,118.12,117.91,118.03,10419.0,108.2612,108.3071,108.1145,108.2246,10419.0
2021-12-30 11:00:00,118.03,118.14,118.01,118.11,22405.0,108.2246,108.3254,108.2062,108.2979,22405.0
2021-12-30 11:10:00,118.11,118.12,118.02,118.08,11510.0,108.2979,108.3071,108.2154,108.2704,11510.0
2021-12-30 11:20:00,118.08,118.17,117.99,117.99,11490.0,108.2704,108.3529,108.1879,108.1879,11490.0
2021-12-30 11:30:00,118.04,118.11,118.01,118.02,10031.0,108.2337,108.2979,108.2062,108.2154,10031.0
2021-12-30 11:40:00,118.04,118.07,117.92,118.07,8778.0,108.2337,108.2612,108.1237,108.2612,8778.0
2021-12-30 11:50:00,118.02,118.13,118.0,118.08,9288.0,108.2154,108.3163,108.1971,108.2704,9288.0
2021-12-30 12:00:00,118.06,118.06,117.95,117.95,8659.0,108.2521,108.2521,108.1512,108.1512,8659.0
2021-12-30 12:10:00,117.94,118.0,117.89,117.9,11665.0,108.142,108.1971,108.0962,108.1054,11665.0
2021-12-30 12:20:00,117.9,117.92,117.78,117.87,14812.0,108.1054,108.1237,107.9953,108.0779,14812.0
2021-12-30 12:30:00,117.87,117.87,117.75,117.76,9528.0,108.0779,108.0779,107.9678,107.977,9528.0
2021-12-30 12:40:00,117.76,117.91,117.75,117.87,8901.0,107.977,108.1145,107.9678,108.0779,8901.0
2021-12-30 12:50:00,117.86,118.06,117.84,118.04,12997.0,108.0687,108.2521,108.0504,108.2337,12997.0
2021-12-30 13:00:00,118.07,118.14,118.07,118.12,16210.0,108.2612,108.3254,108.2612,108.3071,16210.0
2021-12-30 13:10:00,118.12,118.13,117.95,117.95,18062.0,108.3071,108.3163,108.1512,108.1512,18062.0
2021-12-30 13:20:00,117.92,117.95,117.74,117.77,15021.0,108.1237,108.1512,107.9587,107.9862,15021.0
2021-12-30 13:30:00,117.76,117.79,117.71,117.79,11283.0,107.977,108.0045,107.9312,108.0045,11283.0
2021-12-30 13:40:00,117.78,117.94,117.74,117.92,7108.0,107.9953,108.142,107.9587,108.1237,7108.0
2021-12-30 13:50:00,117.91,117.95,117.86,117.95,4896.0,108.1145,108.1512,108.0687,108.1512,4896.0
2021-12-30 14:00:00,117.93,118.03,117.92,118.03,12029.0,108.1329,108.2246,108.1237,108.2246,12029.0
2021-12-30 14:10:00,118.02,118.08,118.0,118.06,8468.0,108.2154,108.2704,108.1971,108.2521,8468.0
2021-12-30 14:20:00,118.06,118.12,118.05,118.1,9977.0,108.2521,108.3071,108.2429,108.2888,9977.0
2021-12-30 14:30:00,118.1,118.19,118.08,118.18,7257.0,108.2888,108.3713,108.2704,108.3621,7257.0
2021-12-30 14:40:00,118.17,118.19,117.9,117.91,22538.0,108.3529,108.3713,108.1054,108.1145,22538.0
2021-12-30 14:50:00,117.93,118.04,117.91,117.98,9206.0,108.1329,108.2337,108.1145,108.1787,9206.0
2021-12-30 15:00:00,118.0,118.0,117.86,117.96,23931.0,108.1971,108.1971,108.0687,108.1604,23931.0
2021-12-30 15:10:00,117.97,118.07,117.95,118.0,14923.0,108.1696,108.2612,108.1512,108.1971,14923.0
2021-12-30 15:20:00,118.03,118.03,117.9,117.97,18012.0,108.2246,108.2246,108.1054,108.1696,18012.0
2021-12-30 15:30:00,117.97,118.05,117.88,118.05,23775.0,108.1696,108.2429,108.087,108.2429,23775.0
2021-12-30 15:40:00,118.04,118.11,117.89,117.94,29243.0,108.2337,108.2979,108.0962,108.142,29243.0
2021-12-30 15:50:00,117.92,117.94,117.58,117.72,107257.0,108.1237,108.142,107.812,107.9403,107257.0
2021-12-31 09:30:00,117.58,118.36,117.58,118.32,15091.0,107.812,108.5272,107.812,108.4905,15091.0
2021-12-31 09:40:00,118.29,118.29,117.86,117.91,10529.0,108.463,108.463,108.0687,108.1145,10529.0
2021-12-31 09:50:00,117.95,118.09,117.83,117.83,8716.0,108.1512,108.2796,108.0412,108.0412,8716.0
2021-12-31 10:00:00,117.93,118.16,117.73,117.99,10245.0,108.1329,108.3438,107.9495,108.1879,10245.0
2021-12-31 10:10:00,117.99,117.99,117.73,117.78,8607.0,108.1879,108.1879,107.9495,107.9953,8607.0
2021-12-31 10:20:00,117.79,117.93,117.71,117.91,10718.0,108.0045,108.1329,107.9312,108.1145,10718.0
2021-12-31 10:30:00,117.89,117.96,117.83,117.83,13106.0,108.0962,108.1604,108.0412,108.0412,13106.0
2021-12-31 10:40:00,117.8,118.05,117.75,118.04,11376.0,108.0137,108.2429,107.9678,108.2337,11376.0
2021-12-31 10:50:00,118.05,118.17,118.02,118.17,6176.0,108.2429,108.3529,108.2154,108.3529,6176.0
2021-12-31 11:00:00,118.23,118.25,118.05,118.13,3233.0,108.408,108.4263,108.2429,108.3163,3233.0
2021-12-31 11:10:00,118.09,118.3,118.09,118.3,13086.0,108.2796,108.4721,108.2796,108.4721,13086.0
2021-12-31 11:20:00,118.29,118.29,118.13,118.18,6400.0,108.463,108.463,108.3163,108.3621,6400.0
2021-12-31 11:30:00,118.15,118.18,118.09,118.1,4404.0,108.3346,108.3621,108.2796,108.2888,4404.0
2021-12-31 11:40:00,118.13,118.14,118.01,118.01,9433.0,108.3163,108.3254,108.2062,108.2062,9433.0
2021-12-31 11:50:00,118.04,118.04,117.89,117.9,6748.0,108.2337,108.2337,108.0962,108.1054,6748.0
2021-12-31 12:00:00,117.89,118.15,117.87,118.15,9998.0,108.0962,108.3346,108.0779,108.3346,9998.0
2021-12-31 12:10:00,118.15,118.2,118.11,118.12,6407.0,108.3346,108.3804,108.2979,108.3071,6407.0
2021-12-31 12:20:00,118.11,118.17,118.08,118.15,4772.0,108.2979,108.3529,108.2704,108.3346,4772.0
2021-12-31 12:30:00,118.16,118.25,118.12,118.22,11975.0,108.3438,108.4263,108.3071,108.3988,11975.0
2021-12-31 12:40:00,118.24,118.41,118.24,118.38,6919.0,108.4171,108.573,108.4171,108.5455,6919.0
2021-12-31 12:50:00,118.44,118.54,118.41,118.54,5310.0,108.6005,108.6922,108.573,108.6922,5310.0
2021-12-31 13:00:00,118.58,118.66,118.57,118.63,9976.0,108.7289,108.8022,108.7197,108.7747,9976.0
2021-12-31 13:10:00,118.63,118.64,118.37,118.37,8100.0,108.7747,108.7839,108.5363,108.5363,8100.0
2021-12-31 13:20:00,118.4,118.47,118.4,118.43,12452.0,108.5638,108.628,108.5638,108.5913,12452.0
2021-12-31 13:30:00,118.46,118.56,118.42,118.47,10507.0,108.6188,108.7105,108.5822,108.628,10507.0
2021-12-31 13:40:00,118.45,118.48,118.4,118.46,7099.0,108.6097,108.6372,108.5638,108.6188,7099.0
2021-12-31 13:50:00,118.46,118.61,118.46,118.57,11174.0,108.6188,108.7564,108.6188,108.7197,11174.0
2021-12-31 14:00:00,118.54,118.61,118.47,118.52,12299.0,108.6922,108.7564,108.628,108.6739,12299.0
2021-12-31 14:10:00,118.52,118.52,118.26,118.28,7954.0,108.6739,108.6739,108.4355,108.4538,7954.0
2021-12-31 14:20:00,118.29,118.34,118.23,118.3,6363.0,108.463,108.5088,108.408,108.4721,6363.0
2021-12-31 14:30:00,118.31,118.34,118.21,118.23,9129.0,108.4813,108.5088,108.3896,108.408,9129.0
2021-12-31 14:40:00,118.23,118.24,118.06,118.08,11200.0,108.408,108.4171,108.2521,108.2704,11200.0
2021-12-31 14:50:00,118.09,118.12,118.05,118.05,7719.0,108.2796,108.3071,108.2429,108.2429,7719.0
2021-12-31 15:00:00,118.09,118.23,118.09,118.15,11538.0,108.2796,108.408,108.2796,108.3346,11538.0
2021-12-31 15:10:00,118.17,118.28,118.15,118.22,9301.0,108.3529,108.4538,108.3346,108.3988,9301.0
2021-12-31 15:20:00,118.21,118.32,118.16,118.29,13390.0,108.3896,108.4905,108.3438,108.463,13390.0
2021-12-31 15:30:00,118.3,118.3,118.1,118.14,26947.0,108.4721,108.4721,108.2888,108.3254,26947.0
2021-12-31 15:40:00,118.14,118.23,118.04,118.04,41592.0,108.3254,108.408,108.2337,108.2337,41592.0
2021-12-31 15:50:00,118.04,118.07,117.6,117.64,111965.0,108.2337,108.2612,107.8303,107.867,111965.0
2022-01-03 09:30:00,117.75,118.91,117.36,118.75,69236.0,107.9678,109.0315,107.6102,108.8848,69236.0
2022-01-03 09:40:00,118.8,119.12,118.24,118.24,36908.0,108.9306,109.224,108.4171,108.4171,36908.0
2022-01-03 09:50:00,118.25,119.29,118.24,119.16,36158.0,108.4263,109.3799,108.4171,109.2607,36158.0
2022-01-03 10:00:00,119.25,119.36,118.77,119.07,34726.0,109.3432,109.4441,108.9031,109.1782,34726.0
2022-01-03 10:10:00,119.14,119.48,119.12,119.4,40283.0,109.2424,109.5541,109.224,109.4808,40283.0
2022-01-03 10:20:00,119.41,119.71,119.38,119.58,84414.0,109.4899,109.765,109.4624,109.6458,84414.0
2022-01-03 10:30:00,119.58,119.63,119.19,119.5,28733.0,109.6458,109.6917,109.2882,109.5725,28733.0
2022-01-03 10:40:00,119.54,119.66,119.2,119.61,32574.0,109.6091,109.7192,109.2974,109.6733,32574.0
2022-01-03 10:50:00,119.61,119.61,118.95,118.98,19889.0,109.6733,109.6733,109.0681,109.0957,19889.0
2022-01-03 11:00:00,118.97,119.2,118.9,118.97,22056.0,109.0865,109.2974,109.0223,109.0865,22056.0
2022-01-03 11:10:00,118.96,119.12,118.87,118.95,33383.0,109.0773,109.224,108.9948,109.0681,33383.0
2022-01-03 11:20:00,118.97,119.2,118.93,119.08,29680.0,109.0865,109.2974,109.0498,109.1873,29680.0
2022-01-03 11:30:00,119.06,119.1,118.69,118.74,28372.0,109.169,109.2057,108.8297,108.8756,28372.0
2022-01-03 11:40:00,118.76,119.1,118.56,118.66,83560.0,108.8939,109.2057,108.7105,108.8022,83560.0
2022-01-03 11:50:00,118.66,119.07,118.56,118.96,25091.0,108.8022,109.1782,108.7105,109.0773,25091.0
2022-01-03 12:00:00,118.93,119.03,118.86,118.97,22140.0,109.0498,109.1415,108.9856,109.0865,22140.0
2022-01-03 12:10:00,118.94,118.94,118.63,118.63,14538.0,109.059,109.059,108.7747,108.7747,14538.0
2022-01-03 12:20:00,118.6,118.65,118.52,118.62,15406.0,108.7472,108.7931,108.6739,108.7656,15406.0
2022-01-03 12:30:00,118.64,118.67,118.31,118.34,14960.0,108.7839,108.8114,108.4813,108.5088,14960.0
2022-01-03 12:40:00,118.34,118.38,118.15,118.22,14956.0,108.5088,108.5455,108.3346,108.3988,14956.0
2022-01-03 12:50:00,118.23,118.41,118.22,118.27,34802.0,108.408,108.573,108.3988,108.4446,34802.0
2022-01-03 13:00:00,118.29,118.32,118.13,118.14,10420.0,108.463,108.4905,108.3163,108.3254,10420.0
2022-01-03 13:10:00,118.11,118.23,118.09,118.23,14961.0,108.2979,108.408,108.2796,108.408,14961.0
2022-01-03 13:20:00,118.23,118.35,118.15,118.34,20509.0,108.408,108.518,108.3346,108.5088,20509.0
2022-01-03 13:30:00,118.36,118.38,118.1,118.13,14688.0,108.5272,108.5455,108.2888,108.3163,14688.0
2022-01-03 13:40:00,118.14,118.16,118.05,118.11,16028.0,108.3254,108.3438,108.2429,108.2979,16028.0
2022-01-03 13:50:00,118.11,118.32,118.11,118.29,14541.0,108.2979,108.4905,108.2979,108.463,14541.0
2022-01-03 14:00:00,118.29,118.39,118.21,118.37,20044.0,108.463,108.5547,108.3896,108.5363,20044.0
2022-01-03 14:10:00,118.37,118.44,118.29,118.32,21594.0,108.5363,108.6005,108.463,108.4905,21594.0
2022-01-03 14:20:00,118.32,118.52,118.32,118.42,30906.0,108.4905,108.6739,108.4905,108.5822,30906.0
2022-01-03 14:30:00,118.43,118.43,118.17,118.21,19803.0,108.5913,108.5913,108.3529,108.3896,19803.0
2022-01-03 14:40:00,118.25,118.35,118.2,118.25,21419.0,108.4263,108.518,108.3804,108.4263,21419.0
2022-01-03 14:50:00,118.27,118.37,118.23,118.35,28485.0,108.4446,108.5363,108.408,108.518,28485.0
2022-01-03 15:00:00,118.38,118.41,118.19,118.2,33380.0,108.5455,108.573,108.3713,108.3804,33380.0
2022-01-03 15:10:00,118.18,118.22,117.92,118.07,20676.0,108.3621,108.3988,108.1237,108.2612,20676.0
2022-01-03 15:20:00,118.09,118.24,118.07,118.16,31063.0,108.2796,108.4171,108.2612,108.3438,31063.0
2022-01-03 15:30:00,118.17,118.37,118.09,118.24,35507.0,108.3529,108.5363,108.2796,108.4171,35507.0
2022-01-03 15:40:00,118.25,118.44,118.2,118.44,38238.0,108.4263,108.6005,108.3804,108.6005,38238.0
2022-01-03 15:50:00,118.44,118.5,118.18,118.27,124321.0,108.6005,108.6555,108.3621,108.4446,124321.0
2022-01-04 09:30:00,119.41,120.25,119.0,120.19,52928.0,109.4899,110.2601,109.114,110.2051,52928.0
2022-01-04 09:40:00,120.16,120.46,119.8,119.94,41749.0,110.1776,110.4527,109.8475,109.9759,41749.0
2022-01-04 09:50:00,119.91,120.29,119.91,120.15,31027.0,109.9484,110.2968,109.9484,110.1685,31027.0
2022-01-04 10:00:00,120.14,120.3,120.05,120.15,28581.0,110.1593,110.306,110.0768,110.1685,28581.0
2022-01-04 10:10:00,120.18,120.32,120.13,120.27,24487.0,110.196,110.3243,110.1501,110.2785,24487.0
2022-01-04 10:20:00,120.3,120.3,119.62,119.8,51075.0,110.306,110.306,109.6825,109.8475,51075.0
2022-01-04 10:30:00,119.8,120.39,119.75,120.35,30859.0,109.8475,110.3885,109.8017,110.3518,30859.0
2022-01-04 10:40:00,120.41,120.62,120.31,120.58,24710.0,110.4069,110.5994,110.3152,110.5627,24710.0
2022-01-04 10:50:00,120.62,121.05,120.58,120.95,27779.0,110.5994,110.9937,110.5627,110.902,27779.0
2022-01-04 11:00:00,120.94,121.22,120.79,121.21,17632.0,110.8928,111.1496,110.7553,111.1404,17632.0
2022-01-04 11:10:00,121.16,121.19,120.85,120.89,20872.0,111.0945,111.1221,110.8103,110.847,20872.0
2022-01-04 11:20:00,120.89,121.04,120.79,121.0,26336.0,110.847,110.9845,110.7553,110.9478,26336.0
2022-01-04 11:30:00,121.0,121.16,120.73,120.77,31726.0,110.9478,111.0945,110.7003,110.7369,31726.0
2022-01-04 11:40:00,120.8,120.8,120.41,120.48,15320.0,110.7645,110.7645,110.4069,110.471,15320.0
2022-01-04 11:50:00,120.55,120.93,120.54,120.91,14423.0,110.5352,110.8837,110.5261,110.8653,14423.0
2022-01-04 12:00:00,120.92,121.03,120.78,120.78,18528.0,110.8745,110.9753,110.7461,110.7461,18528.0
2022-01-04 12:10:00,120.83,120.83,120.58,120.63,12467.0,110.792,110.792,110.5627,110.6086,12467.0
2022-01-04 12:20:00,120.63,120.69,120.56,120.6,12079.0,110.6086,110.6636,110.5444,110.5811,12079.0
2022-01-04 12:30:00,120.62,120.66,120.52,120.66,18204.0,110.5994,110.6361,110.5077,110.6361,18204.0
2022-01-04 12:40:00,120.63,120.75,120.56,120.61,19058.0,110.6086,110.7186,110.5444,110.5902,19058.0
2022-01-04 12:50:00,120.63,120.69,120.59,120.65,18798.0,110.6086,110.6636,110.5719,110.6269,18798.0
2022-01-04 13:00:00,120.63,120.67,120.41,120.42,19763.0,110.6086,110.6453,110.4069,110.416,19763.0
2022-01-04 13:10:00,120.43,120.75,120.38,120.75,18079.0,110.4252,110.7186,110.3793,110.7186,18079.0
2022-01-04 13:20:00,120.78,120.83,120.62,120.8,17526.0,110.7461,110.792,110.5994,110.7645,17526.0
2022-01-04 13:30:00,120.81,120.87,120.6,120.65,20411.0,110.7736,110.8286,110.5811,110.6269,20411.0
2022-01-04 13:40:00,120.64,120.88,120.58,120.82,20239.0,110.6177,110.8378,110.5627,110.7828,20239.0
2022-01-04 13:50:00,120.82,120.86,120.65,120.78,14930.0,110.7828,110.8195,110.6269,110.7461,14930.0
2022-01-04 14:00:00,120.79,120.86,120.68,120.77,24054.0,110.7553,110.8195,110.6544,110.7369,24054.0
2022-01-04 14:10:00,120.77,120.79,120.47,120.76,29185.0,110.7369,110.7553,110.4619,110.7278,29185.0
2022-01-04 14:20:00,120.78,121.14,120.76,121.14,46147.0,110.7461,111.0762,110.7278,111.0762,46147.0
2022-01-04 14:30:00,121.15,121.17,121.02,121.09,34876.0,111.0854,111.1037,110.9662,111.0304,34876.0
2022-01-04 14:40:00,121.11,121.19,121.03,121.07,30129.0,111.0487,111.1221,110.9753,111.012,30129.0
2022-01-04 14:50:00,121.08,121.18,121.0,121.09,24694.0,111.0212,111.1129,110.9478,111.0304,24694.0
2022-01-04 15:00:00,121.07,121.18,121.02,121.16,22035.0,111.012,111.1129,110.9662,111.0945,22035.0
2022-01-04 15:10:00,121.19,121.25,121.13,121.15,29462.0,111.1221,111.1771,111.067,111.0854,29462.0
2022-01-04 15:20:00,121.15,121.39,121.13,121.22,43035.0,111.0854,111.3054,111.067,111.1496,43035.0
2022-01-04 15:30:00,121.22,121.24,121.02,121.13,38696.0,111.1496,111.1679,110.9662,111.067,38696.0
2022-01-04 15:40:00,121.15,121.49,121.15,121.28,52168.0,111.0854,111.3971,111.0854,111.2046,52168.0
2022-01-04 15:50:00,121.31,121.47,121.07,121.14,137343.0,111.2321,111.3788,111.012,111.0762,137343.0
2022-01-05 09:30:00,121.79,123.0,121.63,122.18,234336.0,111.6722,112.7817,111.5255,112.0298,234336.0
2022-01-05 09:40:00,122.15,122.19,121.55,121.79,20350.0,112.0023,112.039,111.4521,111.6722,20350.0
2022-01-05 09:50:00,121.86,122.18,121.82,121.87,22933.0,111.7364,112.0298,111.6997,111.7456,22933.0
2022-01-05 10:00:00,121.89,121.9,121.32,121.61,31282.0,111.7639,111.7731,111.2413,111.5072,31282.0
2022-01-05 10:10:00,121.61,121.82,121.44,121.72,19246.0,111.5072,111.6997,111.3513,111.608,19246.0
2022-01-05 10:20:00,121.73,121.86,121.54,121.77,23243.0,111.6172,111.7364,111.443,111.6539,23243.0
2022-01-05 10:30:00,121.8,122.44,121.68,122.39,17061.0,111.6814,112.2682,111.5713,112.2224,17061.0
2022-01-05 10:40:00,122.34,122.35,122.0,122.19,35148.0,112.1765,112.1857,111.8648,112.039,35148.0
2022-01-05 10:50:00,122.18,122.33,122.1,122.27,36561.0,112.0298,112.1673,111.9565,112.1123,36561.0
2022-01-05 11:00:00,122.28,122.28,121.75,122.0,29585.0,112.1215,112.1215,111.6355,111.8648,29585.0
2022-01-05 11:10:00,122.04,122.31,122.03,122.28,23693.0,111.9014,112.149,111.8923,112.1215,23693.0
2022-01-05 11:20:00,122.31,122.32,121.92,122.01,15049.0,112.149,112.1582,111.7914,111.8739,15049.0
2022-01-05 11:30:00,121.98,122.12,121.92,122.08,11819.0,111.8464,111.9748,111.7914,111.9381,11819.0
2022-01-05 11:40:00,122.03,122.25,122.0,122.21,12512.0,111.8923,112.094,111.8648,112.0573,12512.0
2022-01-05 11:50:00,122.18,122.24,122.1,122.17,5596.0,112.0298,112.0848,111.9565,112.0206,5596.0
2022-01-05 12:00:00,122.18,122.5,122.06,122.5,11525.0,112.0298,112.3232,111.9198,112.3232,11525.0
2022-01-05 12:10:00,122.49,122.6,122.42,122.57,10314.0,112.3141,112.4149,112.2499,112.3874,10314.0
2022-01-05 12:20:00,122.62,122.77,122.52,122.55,13567.0,112.4333,112.5708,112.3416,112.3691,13567.0
2022-01-05 12:30:00,122.56,122.74,122.48,122.65,19564.0,112.3782,112.5433,112.3049,112.4608,19564.0
2022-01-05 12:40:00,122.64,122.67,122.42,122.43,19101.0,112.4516,112.4791,112.2499,112.259,19101.0
2022-01-05 12:50:00,122.45,122.69,122.23,122.47,39244.0,112.2774,112.4974,112.0757,112.2957,39244.0
2022-01-05 13:00:00,122.44,122.5,122.38,122.38,8158.0,112.2682,112.3232,112.2132,112.2132,8158.0
2022-01-05 13:10:00,122.34,122.35,122.2,122.28,12247.0,112.1765,112.1857,112.0481,112.1215,12247.0
2022-01-05 13:20:00,122.29,122.3,121.93,122.0,11916.0,112.1307,112.1398,111.8006,111.8648,11916.0
2022-01-05 13:30:00,122.03,122.22,122.0,122.21,10031.0,111.8923,112.0665,111.8648,112.0573,10031.0
2022-01-05 13:40:00,122.22,122.24,122.11,122.17,6540.0,112.0665,112.0848,111.9656,112.0206,6540.0
2022-01-05 13:50:00,122.15,122.15,121.95,122.1,21186.0,112.0023,112.0023,111.8189,111.9565,21186.0
2022-01-05 14:00:00,122.01,122.07,121.72,121.73,11724.0,111.8739,111.9289,111.608,111.6172,11724.0
2022-01-05 14:10:00,121.71,121.98,121.69,121.76,27266.0,111.5989,111.8464,111.5805,111.6447,27266.0
2022-01-05 14:20:00,121.8,121.97,121.68,121.71,10743.0,111.6814,111.8373,111.5713,111.5989,10743.0
2022-01-05 14:30:00,121.71,121.82,121.64,121.77,19368.0,111.5989,111.6997,111.5347,111.6539,19368.0
2022-01-05 14:40:00,121.78,121.78,121.38,121.43,14924.0,111.663,111.663,111.2963,111.3421,14924.0
2022-01-05 14:50:00,121.47,121.64,121.32,121.56,12849.0,111.3788,111.5347,111.2413,111.4613,12849.0
2022-01-05 15:00:00,121.56,121.66,121.44,121.49,15889.0,111.4613,111.553,111.3513,111.3971,15889.0
2022-01-05 15:10:00,121.51,121.62,121.35,121.62,21824.0,111.4155,111.5163,111.2688,111.5163,21824.0
2022-01-05 15:20:00,121.62,121.74,121.48,121.66,22346.0,111.5163,111.6264,111.388,111.553,22346.0
2022-01-05 15:30:00,121.66,121.68,121.4,121.41,35377.0,111.553,111.5713,111.3146,111.3238,35377.0
2022-01-05 15:40:00,121.42,121.47,121.11,121.11,39518.0,111.3329,111.3788,111.0487,111.0487,39518.0
2022-01-05 15:50:00,121.08,121.28,120.98,121.03,125118.0,111.0212,111.2046,110.9295,110.9753,125118.0
2022-01-06 09:30:00,122.93,123.56,122.39,123.56,74308.0,112.7175,113.2952,112.2224,113.2952,74308.0
2022-01-06 09:40:00,123.52,123.76,123.09,123.18,29277.0,113.2585,113.4785,112.8642,112.9467,29277.0
2022-01-06 09:50:00,123.19,123.49,122.8,122.83,25894.0,112.9559,113.231,112.5983,112.6258,25894.0
2022-01-06 10:00:00,122.84,123.58,122.84,123.48,29770.0,112.635,113.3135,112.635,113.2218,29770.0
2022-01-06 10:10:00,123.55,123.77,122.96,123.09,33251.0,113.286,113.4877,112.745,112.8642,33251.0
2022-01-06 10:20:00,123.12,123.2,122.75,122.85,15917.0,112.8917,112.9651,112.5525,112.6441,15917.0
2022-01-06 10:30:00,122.84,122.94,122.67,122.84,21003.0,112.635,112.7267,112.4791,112.635,21003.0
2022-01-06 10:40:00,122.86,123.1,122.82,122.89,11171.0,112.6533,112.8734,112.6166,112.6808,11171.0
2022-01-06 10:50:00,122.9,122.95,122.22,122.22,13722.0,112.69,112.7358,112.0665,112.0665,13722.0
2022-01-06 11:00:00,122.23,122.23,121.69,121.82,34904.0,112.0757,112.0757,111.5805,111.6997,34904.0
2022-01-06 11:10:00,121.79,121.79,121.21,121.4,39683.0,111.6722,111.6722,111.1404,111.3146,39683.0
2022-01-06 11:20:00,121.39,121.83,121.35,121.75,30288.0,111.3054,111.7089,111.2688,111.6355,30288.0
2022-01-06 11:30:00,121.65,122.15,121.4,121.62,41534.0,111.5438,112.0023,111.3146,111.5163,41534.0
2022-01-06 11:40:00,121.65,121.67,121.33,121.53,16929.0,111.5438,111.5622,111.2504,111.4338,16929.0
2022-01-06 11:50:00,121.5,121.75,121.5,121.75,19359.0,111.4063,111.6355,111.4063,111.6355,19359.0
2022-01-06 12:00:00,121.7,121.93,121.7,121.91,11484.0,111.5897,111.8006,111.5897,111.7822,11484.0
2022-01-06 12:10:00,121.86,121.93,121.83,121.86,9762.0,111.7364,111.8006,111.7089,111.7364,9762.0
2022-01-06 12:20:00,121.91,122.12,121.81,122.06,13228.0,111.7822,111.9748,111.6905,111.9198,13228.0
2022-01-06 12:30:00,122.06,122.27,122.05,122.22,9656.0,111.9198,112.1123,111.9106,112.0665,9656.0
2022-01-06 12:40:00,122.25,122.37,122.24,122.29,5276.0,112.094,112.204,112.0848,112.1307,5276.0
2022-01-06 12:50:00,122.3,122.46,122.3,122.38,9599.0,112.1398,112.2865,112.1398,112.2132,9599.0
2022-01-06 13:00:00,122.35,122.49,122.32,122.46,11570.0,112.1857,112.3141,112.1582,112.2865,11570.0
2022-01-06 13:10:00,122.46,122.55,122.41,122.53,12835.0,112.2865,112.3691,112.2407,112.3507,12835.0
2022-01-06 13:20:00,122.51,122.56,122.37,122.46,13467.0,112.3324,112.3782,112.204,112.2865,13467.0
2022-01-06 13:30:00,122.44,122.44,122.13,122.14,11626.0,112.2682,112.2682,111.984,111.9931,11626.0
2022-01-06 13:40:00,122.13,122.15,121.87,121.88,11712.0,111.984,112.0023,111.7456,111.7547,11712.0
2022-01-06 13:50:00,121.84,122.01,121.82,122.01,12471.0,111.7181,111.8739,111.6997,111.8739,12471.0
2022-01-06 14:00:00,122.03,122.22,121.97,122.22,20465.0,111.8923,112.0665,111.8373,112.0665,20465.0
2022-01-06 14:10:00,122.24,122.28,122.02,122.14,13231.0,112.0848,112.1215,111.8831,111.9931,13231.0
2022-01-06 14:20:00,122.15,122.18,122.08,122.17,13855.0,112.0023,112.0298,111.9381,112.0206,13855.0
2022-01-06 14:30:00,122.15,122.25,122.07,122.23,14809.0,112.0023,112.094,111.9289,112.0757,14809.0
2022-01-06 14:40:00,122.22,122.46,122.19,122.4,18064.0,112.0665,112.2865,112.039,112.2315,18064.0
2022-01-06 14:50:00,122.4,122.65,122.37,122.56,18494.0,112.2315,112.4608,112.204,112.3782,18494.0
2022-01-06 15:00:00,122.58,122.66,122.4,122.41,31676.0,112.3966,112.4699,112.2315,112.2407,31676.0
2022-01-06 15:10:00,122.38,122.44,122.06,122.06,14220.0,112.2132,112.2682,111.9198,111.9198,14220.0
2022-01-06 15:20:00,122.11,122.24,122.02,122.22,18699.0,111.9656,112.0848,111.8831,112.0665,18699.0
2022-01-06 15:30:00,122.22,122.27,122.04,122.14,32148.0,112.0665,112.1123,111.9014,111.9931,32148.0
2022-01-06 15:40:00,122.17,122.4,122.15,122.27,35864.0,112.0206,112.2315,112.0023,112.1123,35864.0
2022-01-06 15:50:00,122.23,122.43,122.09,122.4,106519.0,112.0757,112.259,111.9473,112.2315,106519.0
2022-01-07 09:30:00,122.81,123.2,122.15,123.13,40865.0,112.6075,112.9651,112.0023,112.9009,40865.0
2022-01-07 09:40:00,122.99,122.99,122.36,122.66,23126.0,112.7725,112.7725,112.1949,112.4699,23126.0
2022-01-07 09:50:00,122.51,122.84,122.51,122.82,16736.0,112.3324,112.635,112.3324,112.6166,16736.0
2022-01-07 10:00:00,122.84,123.09,122.74,122.99,24953.0,112.635,112.8642,112.5433,112.7725,24953.0
2022-01-07 10:10:00,122.99,123.23,122.86,123.14,22608.0,112.7725,112.9926,112.6533,112.9101,22608.0
2022-01-07 10:20:00,123.07,123.55,123.06,123.48,22635.0,112.8459,113.286,112.8367,113.2218,22635.0
2022-01-07 10:30:00,123.55,123.6,123.27,123.38,16856.0,113.286,113.3318,113.0293,113.1301,16856.0
2022-01-07 10:40:00,123.41,123.88,123.3,123.8,21259.0,113.1576,113.5886,113.0568,113.5152,21259.0
2022-01-07 10:50:00,123.74,123.74,123.45,123.53,18046.0,113.4602,113.4602,113.1943,113.2677,18046.0
2022-01-07 11:00:00,123.5,123.63,123.34,123.48,17517.0,113.2401,113.3593,113.0934,113.2218,17517.0
2022-01-07 11:10:00,123.48,123.51,123.19,123.45,18091.0,113.2218,113.2493,112.9559,113.1943,18091.0
2022-01-07 11:20:00,123.43,123.76,123.38,123.76,19597.0,113.176,113.4785,113.1301,113.4785,19597.0
2022-01-07 11:30:00,123.7,124.36,123.7,124.29,47335.0,113.4235,114.0287,113.4235,113.9645,47335.0
2022-01-07 11:40:00,124.25,124.62,124.23,124.62,39244.0,113.9278,114.2671,113.9095,114.2671,39244.0
2022-01-07 11:50:00,124.59,124.98,124.58,124.98,20748.0,114.2396,114.5972,114.2304,114.5972,20748.0
2022-01-07 12:00:00,124.96,125.09,124.78,125.07,32347.0,114.5789,114.6981,114.4138,114.6797,32347.0
2022-01-07 12:10:00,125.05,125.26,124.97,125.13,19072.0,114.6614,114.8539,114.588,114.7347,19072.0
2022-01-07 12:20:00,125.19,125.34,125.19,125.3,19439.0,114.7897,114.9273,114.7897,114.8906,19439.0
2022-01-07 12:30:00,125.33,125.38,125.15,125.15,18857.0,114.9181,114.964,114.7531,114.7531,18857.0
2022-01-07 12:40:00,125.13,125.21,124.81,124.82,21786.0,114.7347,114.8081,114.4413,114.4505,21786.0
2022-01-07 12:50:00,124.84,125.12,124.82,125.12,18993.0,114.4688,114.7256,114.4505,114.7256,18993.0
2022-01-07 13:00:00,125.13,125.18,124.96,125.13,17509.0,114.7347,114.7806,114.5789,114.7347,17509.0
2022-01-07 13:10:00,125.11,125.37,125.08,125.32,43080.0,114.7164,114.9548,114.6889,114.9089,43080.0
2022-01-07 13:20:00,125.31,125.42,125.25,125.41,33247.0,114.8998,115.0006,114.8448,114.9915,33247.0
2022-01-07 13:30:00,125.39,125.73,125.34,125.71,23868.0,114.9731,115.2849,114.9273,115.2666,23868.0
2022-01-07 13:40:00,125.7,125.7,125.5,125.55,29872.0,115.2574,115.2574,115.074,115.1198,29872.0
2022-01-07 13:50:00,125.55,125.76,125.53,125.68,16751.0,115.1198,115.3124,115.1015,115.239,16751.0
2022-01-07 14:00:00,125.71,125.98,125.65,125.96,30062.0,115.2666,115.5141,115.2115,115.4958,30062.0
2022-01-07 14:10:00,125.93,125.99,125.73,125.81,24570.0,115.4683,115.5233,115.2849,115.3582,24570.0
2022-01-07 14:20:00,125.81,125.84,125.64,125.65,28523.0,115.3582,115.3858,115.2024,115.2115,28523.0
2022-01-07 14:30:00,125.67,125.8,125.6,125.78,61761.0,115.2299,115.3491,115.1657,115.3307,61761.0
2022-01-07 14:40:00,125.79,126.04,125.75,125.92,83829.0,115.3399,115.5691,115.3032,115.4591,83829.0
2022-01-07 14:50:00,125.92,126.0,125.86,125.89,49626.0,115.4591,115.5325,115.4041,115.4316,49626.0
2022-01-07 15:00:00,125.9,125.96,125.82,125.9,36986.0,115.4408,115.4958,115.3674,115.4408,36986.0
2022-01-07 15:10:00,125.9,125.98,125.85,125.97,38702.0,115.4408,115.5141,115.3949,115.505,38702.0
2022-01-07 15:20:00,125.98,126.15,125.89,126.15,39824.0,115.5141,115.67,115.4316,115.67,39824.0
2022-01-07 15:30:00,126.16,126.16,125.93,125.98,85021.0,115.6792,115.6792,115.4683,115.5141,85021.0
2022-01-07 15:40:00,125.98,126.16,125.9,125.98,106602.0,115.5141,115.6792,115.4408,115.5141,106602.0
2022-01-07 15:50:00,125.95,126.2,125.89,125.96,229143.0,115.4866,115.7158,115.4316,115.4958,229143.0
2022-01-10 09:30:00,126.51,127.23,126.12,126.64,78699.0,116.0001,116.6603,115.6425,116.1193,78699.0
2022-01-10 09:40:00,126.57,126.94,126.38,126.45,32332.0,116.0551,116.3944,115.8809,115.9451,32332.0
2022-01-10 09:50:00,126.33,126.8,126.05,126.62,47336.0,115.835,116.266,115.5783,116.101,47336.0
2022-01-10 10:00:00,126.58,126.6,125.86,126.29,51154.0,116.0643,116.0826,115.4041,115.7984,51154.0
2022-01-10 10:10:00,126.27,126.29,125.56,125.57,30793.0,115.78,115.7984,115.129,115.1382,30793.0
2022-01-10 10:20:00,125.6,125.84,125.44,125.54,28853.0,115.1657,115.3858,115.019,115.1107,28853.0
2022-01-10 10:30:00,125.55,125.9,125.55,125.85,32534.0,115.1198,115.4408,115.1198,115.3949,32534.0
2022-01-10 10:40:00,125.86,125.91,125.21,125.21,38346.0,115.4041,115.4499,114.8081,114.8081,38346.0
2022-01-10 10:50:00,125.17,125.39,124.65,124.73,62000.0,114.7714,114.9731,114.2946,114.368,62000.0
2022-01-10 11:00:00,124.73,125.07,124.39,125.02,52623.0,114.368,114.6797,114.0562,114.6339,52623.0
2022-01-10 11:10:00,124.98,125.16,124.92,124.92,33205.0,114.5972,114.7622,114.5422,114.5422,33205.0
2022-01-10 11:20:00,124.92,125.04,124.62,124.66,29757.0,114.5422,114.6522,114.2671,114.3038,29757.0
2022-01-10 11:30:00,124.62,124.65,123.73,123.75,52991.0,114.2671,114.2946,113.451,113.4694,52991.0
2022-01-10 11:40:00,123.73,124.31,123.58,124.28,28333.0,113.451,113.9829,113.3135,113.9553,28333.0
2022-01-10 11:50:00,124.31,124.48,124.06,124.09,38009.0,113.9829,114.1387,113.7536,113.7811,38009.0
2022-01-10 12:00:00,124.09,124.17,123.75,123.77,20946.0,113.7811,113.8545,113.4694,113.4877,20946.0
2022-01-10 12:10:00,123.77,124.09,123.77,124.01,32657.0,113.4877,113.7811,113.4877,113.7078,32657.0
2022-01-10 12:20:00,123.99,124.04,123.8,123.97,15243.0,113.6894,113.7353,113.5152,113.6711,15243.0
2022-01-10 12:30:00,123.97,124.18,123.71,123.77,22894.0,113.6711,113.8637,113.4327,113.4877,22894.0
2022-01-10 12:40:00,123.71,123.92,123.66,123.73,18249.0,113.4327,113.6253,113.3869,113.451,18249.0
2022-01-10 12:50:00,123.7,124.16,123.66,124.05,20802.0,113.4235,113.8453,113.3869,113.7445,20802.0
2022-01-10 13:00:00,124.07,124.16,124.02,124.13,16754.0,113.7628,113.8453,113.7169,113.8178,16754.0
2022-01-10 13:10:00,124.15,124.15,123.64,123.68,18358.0,113.8361,113.8361,113.3685,113.4052,18358.0
2022-01-10 13:20:00,123.68,123.73,123.48,123.52,24511.0,113.4052,113.451,113.2218,113.2585,24511.0
2022-01-10 13:30:00,123.51,123.52,123.37,123.38,23870.0,113.2493,113.2585,113.1209,113.1301,23870.0
2022-01-10 13:40:00,123.42,123.98,123.38,123.98,27651.0,113.1668,113.6803,113.1301,113.6803,27651.0
2022-01-10 13:50:00,123.98,124.02,123.83,123.91,25495.0,113.6803,113.7169,113.5427,113.6161,25495.0
2022-01-10 14:00:00,123.87,124.04,123.85,123.95,34590.0,113.5794,113.7353,113.5611,113.6528,34590.0
2022-01-10 14:10:00,123.94,123.94,123.66,123.85,37347.0,113.6436,113.6436,113.3869,113.5611,37347.0
2022-01-10 14:20:00,123.84,123.85,123.35,123.35,37729.0,113.5519,113.5611,113.1026,113.1026,37729.0
2022-01-10 14:30:00,123.32,123.53,123.27,123.4,32747.0,113.0751,113.2677,113.0293,113.1485,32747.0
2022-01-10 14:40:00,123.4,123.56,123.11,123.26,39500.0,113.1485,113.2952,112.8825,113.0201,39500.0
2022-01-10 14:50:00,123.29,123.56,123.19,123.44,48354.0,113.0476,113.2952,112.9559,113.1851,48354.0
2022-01-10 15:00:00,123.46,123.61,123.03,123.15,40273.0,113.2035,113.341,112.8092,112.9192,40273.0
2022-01-10 15:10:00,123.2,123.44,123.08,123.12,33448.0,112.9651,113.1851,112.855,112.8917,33448.0
2022-01-10 15:20:00,123.11,123.3,123.1,123.24,36469.0,112.8825,113.0568,112.8734,113.0017,36469.0
2022-01-10 15:30:00,123.25,123.33,123.02,123.11,61432.0,113.0109,113.0843,112.8,112.8825,61432.0
2022-01-10 15:40:00,123.11,123.36,123.1,123.22,77416.0,112.8825,113.1118,112.8734,112.9834,77416.0
2022-01-10 15:50:00,123.22,123.61,123.16,123.52,197237.0,112.9834,113.341,112.9284,113.2585,197237.0
2022-01-11 09:30:00,124.36,124.7,123.37,123.37,43766.0,114.0287,114.3405,113.1209,113.1209,43766.0
2022-01-11 09:40:00,123.36,123.78,123.2,123.51,40453.0,113.1118,113.4969,112.9651,113.2493,40453.0
2022-01-11 09:50:00,123.51,123.79,123.2,123.2,30220.0,113.2493,113.5061,112.9651,112.9651,30220.0
2022-01-11 10:00:00,123.19,123.43,122.58,122.59,32828.0,112.9559,113.176,112.3966,112.4057,32828.0
2022-01-11 10:10:00,122.59,122.88,122.41,122.76,23146.0,112.4057,112.6717,112.2407,112.5616,23146.0
2022-01-11 10:20:00,122.8,122.81,122.09,122.11,28416.0,112.5983,112.6075,111.9473,111.9656,28416.0
2022-01-11 10:30:00,122.13,122.87,122.09,122.8,33384.0,111.984,112.6625,111.9473,112.5983,33384.0
2022-01-11 10:40:00,122.76,123.02,122.7,122.75,19870.0,112.5616,112.8,112.5066,112.5525,19870.0
2022-01-11 10:50:00,122.71,122.96,122.53,122.81,23973.0,112.5158,112.745,112.3507,112.6075,23973.0
2022-01-11 11:00:00,122.81,122.94,122.58,122.59,24699.0,112.6075,112.7267,112.3966,112.4057,24699.0
2022-01-11 11:10:00,122.59,122.74,121.9,122.0,28343.0,112.4057,112.5433,111.7731,111.8648,28343.0
2022-01-11 11:20:00,121.99,122.21,121.85,121.92,20645.0,111.8556,112.0573,111.7272,111.7914,20645.0
2022-01-11 11:30:00,121.9,122.37,121.9,122.37,14694.0,111.7731,112.204,111.7731,112.204,14694.0
2022-01-11 11:40:00,122.38,122.68,122.04,122.04,15642.0,112.2132,112.4883,111.9014,111.9014,15642.0
2022-01-11 11:50:00,122.13,122.28,121.96,122.04,37065.0,111.984,112.1215,111.8281,111.9014,37065.0
2022-01-11 12:00:00,122.01,122.24,121.95,122.19,29479.0,111.8739,112.0848,111.8189,112.039,29479.0
2022-01-11 12:10:00,122.18,122.34,121.99,122.32,101912.0,112.0298,112.1765,111.8556,112.1582,101912.0
2022-01-11 12:20:00,122.32,122.6,122.29,122.58,25876.0,112.1582,112.4149,112.1307,112.3966,25876.0
2022-01-11 12:30:00,122.56,122.96,122.55,122.95,24634.0,112.3782,112.745,112.3691,112.7358,24634.0
2022-01-11 12:40:00,122.93,123.31,122.93,123.3,18425.0,112.7175,113.0659,112.7175,113.0568,18425.0
2022-01-11 12:50:00,123.28,123.56,123.28,123.56,28439.0,113.0384,113.2952,113.0384,113.2952,28439.0
2022-01-11 13:00:00,123.56,123.59,123.25,123.26,21303.0,113.2952,113.3227,113.0109,113.0201,21303.0
2022-01-11 13:10:00,123.22,123.54,123.22,123.47,13810.0,112.9834,113.2768,112.9834,113.2126,13810.0
2022-01-11 13:20:00,123.45,123.58,123.36,123.55,40319.0,113.1943,113.3135,113.1118,113.286,40319.0
2022-01-11 13:30:00,123.57,123.61,123.33,123.49,19565.0,113.3043,113.341,113.0843,113.231,19565.0
2022-01-11 13:40:00,123.5,123.52,123.39,123.51,19318.0,113.2401,113.2585,113.1393,113.2493,19318.0
2022-01-11 13:50:00,123.5,123.54,123.29,123.29,15292.0,113.2401,113.2768,113.0476,113.0476,15292.0
2022-01-11 14:00:00,123.35,123.35,123.01,123.04,24224.0,113.1026,113.1026,112.7909,112.8184,24224.0
2022-01-11 14:10:00,123.08,123.3,123.02,123.29,14914.0,112.855,113.0568,112.8,113.0476,14914.0
2022-01-11 14:20:00,123.31,123.42,123.22,123.4,14846.0,113.0659,113.1668,112.9834,113.1485,14846.0
2022-01-11 14:30:00,123.4,123.56,123.38,123.45,13986.0,113.1485,113.2952,113.1301,113.1943,13986.0
2022-01-11 14:40:00,123.44,123.48,123.33,123.4,14105.0,113.1851,113.2218,113.0843,113.1485,14105.0
2022-01-11 14:50:00,123.36,123.51,123.31,123.41,16617.0,113.1118,113.2493,113.0659,113.1576,16617.0
2022-01-11 15:00:00,123.45,123.63,123.41,123.5,31047.0,113.1943,113.3593,113.1576,113.2401,31047.0
2022-01-11 15:10:00,123.51,123.59,123.43,123.43,25219.0,113.2493,113.3227,113.176,113.176,25219.0
2022-01-11 15:20:00,123.46,123.68,123.43,123.68,33538.0,113.2035,113.4052,113.176,113.4052,33538.0
2022-01-11 15:30:00,123.69,123.76,123.55,123.57,39991.0,113.4144,113.4785,113.286,113.3043,39991.0
2022-01-11 15:40:00,123.56,123.64,123.52,123.63,47834.0,113.2952,113.3685,113.2585,113.3593,47834.0
2022-01-11 15:50:00,123.62,123.92,123.45,123.82,168546.0,113.3502,113.6253,113.1943,113.5336,168546.0
2022-01-12 09:30:00,123.4,123.67,122.56,122.97,47651.0,113.1485,113.396,112.3782,112.7542,47651.0
2022-01-12 09:40:00,123.12,124.08,122.98,124.01,19850.0,112.8917,113.772,112.7633,113.7078,19850.0
2022-01-12 09:50:00,123.92,124.26,123.77,124.16,14897.0,113.6253,113.937,113.4877,113.8453,14897.0
2022-01-12 10:00:00,124.16,124.16,123.4,123.42,17515.0,113.8453,113.8453,113.1485,113.1668,17515.0
2022-01-12 10:10:00,123.4,123.49,123.2,123.36,35708.0,113.1485,113.231,112.9651,113.1118,35708.0
2022-01-12 10:20:00,123.41,123.46,122.76,122.98,21631.0,113.1576,113.2035,112.5616,112.7633,21631.0
2022-01-12 10:30:00,123.0,123.3,122.98,123.19,19213.0,112.7817,113.0568,112.7633,112.9559,19213.0
2022-01-12 10:40:00,123.22,123.23,122.92,123.19,22435.0,112.9834,112.9926,112.7083,112.9559,22435.0
2022-01-12 10:50:00,123.17,123.5,123.12,123.42,21649.0,112.9376,113.2401,112.8917,113.1668,21649.0
2022-01-12 11:00:00,123.37,123.44,122.88,122.94,21117.0,113.1209,113.1851,112.6717,112.7267,21117.0
2022-01-12 11:10:00,122.94,122.96,122.52,122.69,20493.0,112.7267,112.745,112.3416,112.4974,20493.0
2022-01-12 11:20:00,122.71,122.83,122.5,122.77,29904.0,112.5158,112.6258,112.3232,112.5708,29904.0
2022-01-12 11:30:00,122.77,123.22,122.75,123.07,11817.0,112.5708,112.9834,112.5525,112.8459,11817.0
2022-01-12 11:40:00,123.08,123.27,123.08,123.15,15224.0,112.855,113.0293,112.855,112.9192,15224.0
2022-01-12 11:50:00,123.13,123.19,123.03,123.06,14788.0,112.9009,112.9559,112.8092,112.8367,14788.0
2022-01-12 12:00:00,123.04,123.21,123.02,123.07,11966.0,112.8184,112.9742,112.8,112.8459,11966.0
2022-01-12 12:10:00,123.09,123.39,123.08,123.27,13955.0,112.8642,113.1393,112.855,113.0293,13955.0
2022-01-12 12:20:00,123.3,123.46,123.24,123.46,14645.0,113.0568,113.2035,113.0017,113.2035,14645.0
2022-01-12 12:30:00,123.45,123.47,123.05,123.18,15244.0,113.1943,113.2126,112.8275,112.9467,15244.0
2022-01-12 12:40:00,123.21,123.46,123.21,123.29,21283.0,112.9742,113.2035,112.9742,113.0476,21283.0
2022-01-12 12:50:00,123.3,123.68,123.3,123.59,20134.0,113.0568,113.4052,113.0568,113.3227,20134.0
2022-01-12 13:00:00,123.57,123.67,123.5,123.62,27089.0,113.3043,113.396,113.2401,113.3502,27089.0
2022-01-12 13:10:00,123.64,123.72,123.56,123.63,16194.0,113.3685,113.4419,113.2952,113.3593,16194.0
2022-01-12 13:20:00,123.63,123.69,123.56,123.61,15900.0,113.3593,113.4144,113.2952,113.341,15900.0
2022-01-12 13:30:00,123.63,123.66,123.4,123.42,21049.0,113.3593,113.3869,113.1485,113.1668,21049.0
2022-01-12 13:40:00,123.47,123.52,123.28,123.31,14075.0,113.2126,113.2585,113.0384,113.0659,14075.0
2022-01-12 13:50:00,123.33,123.47,123.32,123.46,15219.0,113.0843,113.2126,113.0751,113.2035,15219.0
2022-01-12 14:00:00,123.44,123.47,123.25,123.32,23526.0,113.1851,113.2126,113.0109,113.0751,23526.0
2022-01-12 14:10:00,123.29,123.56,123.29,123.56,16213.0,113.0476,113.2952,113.0476,113.2952,16213.0
2022-01-12 14:20:00,123.51,123.8,123.51,123.73,23074.0,113.2493,113.5152,113.2493,113.451,23074.0
2022-01-12 14:30:00,123.73,123.83,123.69,123.78,22631.0,113.451,113.5427,113.4144,113.4969,22631.0
2022-01-12 14:40:00,123.78,123.93,123.64,123.82,32756.0,113.4969,113.6344,113.3685,113.5336,32756.0
2022-01-12 14:50:00,123.88,124.03,123.87,123.9,17411.0,113.5886,113.7261,113.5794,113.6069,17411.0
2022-01-12 15:00:00,123.91,123.97,123.75,123.85,11236.0,113.6161,113.6711,113.4694,113.5611,11236.0
2022-01-12 15:10:00,123.8,123.97,123.8,123.93,21503.0,113.5152,113.6711,113.5152,113.6344,21503.0
2022-01-12 15:20:00,123.93,123.99,123.85,123.88,17243.0,113.6344,113.6894,113.5611,113.5886,17243.0
2022-01-12 15:30:00,123.89,123.89,123.72,123.78,34727.0,113.5977,113.5977,113.4419,113.4969,34727.0
2022-01-12 15:40:00,123.77,123.84,123.67,123.74,46743.0,113.4877,113.5519,113.396,113.4602,46743.0
2022-01-12 15:50:00,123.75,124.08,123.72,123.8,117658.0,113.4694,113.772,113.4419,113.5152,117658.0
2022-01-13 09:30:00,124.31,124.66,124.1,124.57,34669.0,113.9829,114.3038,113.7903,114.2213,34669.0
2022-01-13 09:40:00,124.48,124.6,124.31,124.5,13099.0,114.1387,114.2488,113.9829,114.1571,13099.0
2022-01-13 09:50:00,124.49,124.89,124.08,124.85,11421.0,114.1479,114.5147,113.772,114.478,11421.0
2022-01-13 10:00:00,124.78,124.81,124.54,124.54,12789.0,114.4138,114.4413,114.1937,114.1937,12789.0
2022-01-13 10:10:00,124.5,124.66,124.3,124.31,21641.0,114.1571,114.3038,113.9737,113.9829,21641.0
2022-01-13 10:20:00,124.31,124.56,124.27,124.42,16008.0,113.9829,114.2121,113.9462,114.0837,16008.0
2022-01-13 10:30:00,124.47,124.95,124.47,124.86,15550.0,114.1296,114.5697,114.1296,114.4872,15550.0
2022-01-13 10:40:00,124.9,125.33,124.84,125.2,20728.0,114.5238,114.9181,114.4688,114.7989,20728.0
2022-01-13 10:50:00,125.2,125.25,125.01,125.17,15613.0,114.7989,114.8448,114.6247,114.7714,15613.0
2022-01-13 11:00:00,125.21,125.44,125.21,125.27,19176.0,114.8081,115.019,114.8081,114.8631,19176.0
2022-01-13 11:10:00,125.24,125.42,125.13,125.18,19296.0,114.8356,115.0006,114.7347,114.7806,19296.0
2022-01-13 11:20:00,125.18,125.2,124.92,125.08,15561.0,114.7806,114.7989,114.5422,114.6889,15561.0
2022-01-13 11:30:00,125.06,125.17,124.9,125.01,10618.0,114.6705,114.7714,114.5238,114.6247,10618.0
2022-01-13 11:40:00,125.05,125.35,125.01,125.32,11400.0,114.6614,114.9365,114.6247,114.9089,11400.0
2022-01-13 11:50:00,125.32,125.38,125.3,125.34,14833.0,114.9089,114.964,114.8906,114.9273,14833.0
2022-01-13 12:00:00,125.36,125.37,125.05,125.16,13845.0,114.9456,114.9548,114.6614,114.7622,13845.0
2022-01-13 12:10:00,125.16,125.26,125.0,125.12,13729.0,114.7622,114.8539,114.6155,114.7256,13729.0
2022-01-13 12:20:00,125.1,125.28,124.98,125.28,10213.0,114.7072,114.8723,114.5972,114.8723,10213.0
2022-01-13 12:30:00,125.24,125.33,125.14,125.16,11193.0,114.8356,114.9181,114.7439,114.7622,11193.0
2022-01-13 12:40:00,125.16,125.24,125.07,125.08,10596.0,114.7622,114.8356,114.6797,114.6889,10596.0
2022-01-13 12:50:00,125.06,125.12,124.83,124.96,8580.0,114.6705,114.7256,114.4597,114.5789,8580.0
2022-01-13 13:00:00,124.95,124.95,124.8,124.83,6696.0,114.5697,114.5697,114.4321,114.4597,6696.0
2022-01-13 13:10:00,124.86,124.99,124.85,124.92,7520.0,114.4872,114.6064,114.478,114.5422,7520.0
2022-01-13 13:20:00,124.97,125.07,124.91,125.0,31294.0,114.588,114.6797,114.533,114.6155,31294.0
2022-01-13 13:30:00,124.96,124.96,124.83,124.9,12252.0,114.5789,114.5789,114.4597,114.5238,12252.0
2022-01-13 13:40:00,124.86,124.91,124.77,124.9,13104.0,114.4872,114.533,114.4046,114.5238,13104.0
2022-01-13 13:50:00,124.9,124.97,124.87,124.94,6759.0,114.5238,114.588,114.4963,114.5605,6759.0
2022-01-13 14:00:00,124.91,125.01,124.85,124.86,24097.0,114.533,114.6247,114.478,114.4872,24097.0
2022-01-13 14:10:00,124.87,124.87,124.65,124.72,16390.0,114.4963,114.4963,114.2946,114.3588,16390.0
2022-01-13 14:20:00,124.75,124.92,124.7,124.85,24903.0,114.3863,114.5422,114.3405,114.478,24903.0
2022-01-13 14:30:00,124.87,124.88,124.72,124.76,14314.0,114.4963,114.5055,114.3588,114.3955,14314.0
2022-01-13 14:40:00,124.79,124.91,124.79,124.87,8270.0,114.423,114.533,114.423,114.4963,8270.0
2022-01-13 14:50:00,124.81,124.88,124.76,124.8,9164.0,114.4413,114.5055,114.3955,114.4321,9164.0
2022-01-13 15:00:00,124.79,124.79,124.62,124.68,12657.0,114.423,114.423,114.2671,114.3221,12657.0
2022-01-13 15:10:00,124.63,124.67,124.56,124.59,13314.0,114.2763,114.3129,114.2121,114.2396,13314.0
2022-01-13 15:20:00,124.53,124.66,124.48,124.53,16392.0,114.1846,114.3038,114.1387,114.1846,16392.0
2022-01-13 15:30:00,124.52,124.52,124.25,124.25,21396.0,114.1754,114.1754,113.9278,113.9278,21396.0
2022-01-13 15:40:00,124.28,124.28,123.99,123.99,30081.0,113.9553,113.9553,113.6894,113.6894,30081.0
2022-01-13 15:50:00,124.03,124.21,123.87,124.17,112998.0,113.7261,113.8912,113.5794,113.8545,112998.0
2022-01-14 09:30:00,123.9,123.9,122.5,123.33,48594.0,113.6069,113.6069,112.3232,113.0843,48594.0
2022-01-14 09:40:00,123.29,124.05,123.16,123.95,31434.0,113.0476,113.7445,112.9284,113.6528,31434.0
2022-01-14 09:50:00,123.89,124.1,123.69,124.0,34894.0,113.5977,113.7903,113.4144,113.6986,34894.0
2022-01-14 10:00:00,123.99,124.29,123.87,124.0,25955.0,113.6894,113.9645,113.5794,113.6986,25955.0
2022-01-14 10:10:00,123.97,124.24,123.92,124.14,27936.0,113.6711,113.9187,113.6253,113.827,27936.0
2022-01-14 10:20:00,124.13,124.13,123.57,123.87,27594.0,113.8178,113.8178,113.3043,113.5794,27594.0
2022-01-14 10:30:00,123.91,124.13,123.81,123.83,23904.0,113.6161,113.8178,113.5244,113.5427,23904.0
2022-01-14 10:40:00,123.82,124.2,123.66,124.09,21768.0,113.5336,113.882,113.3869,113.7811,21768.0
2022-01-14 10:50:00,124.09,124.47,124.02,124.4,20726.0,113.7811,114.1296,113.7169,114.0654,20726.0
2022-01-14 11:00:00,124.4,124.4,123.81,123.86,33025.0,114.0654,114.0654,113.5244,113.5702,33025.0
2022-01-14 11:10:00,123.83,124.04,123.71,123.81,25040.0,113.5427,113.7353,113.4327,113.5244,25040.0
2022-01-14 11:20:00,123.79,123.88,123.7,123.71,21199.0,113.5061,113.5886,113.4235,113.4327,21199.0
2022-01-14 11:30:00,123.69,123.89,123.6,123.67,20860.0,113.4144,113.5977,113.3318,113.396,20860.0
2022-01-14 11:40:00,123.71,123.91,123.71,123.91,15476.0,113.4327,113.6161,113.4327,113.6161,15476.0
2022-01-14 11:50:00,123.93,123.99,123.84,123.94,15460.0,113.6344,113.6894,113.5519,113.6436,15460.0
2022-01-14 12:00:00,123.92,124.05,123.86,124.01,17652.0,113.6253,113.7445,113.5702,113.7078,17652.0
2022-01-14 12:10:00,123.96,123.98,123.87,123.92,12110.0,113.6619,113.6803,113.5794,113.6253,12110.0
2022-01-14 12:20:00,123.89,123.93,123.56,123.61,12999.0,113.5977,113.6344,113.2952,113.341,12999.0
2022-01-14 12:30:00,123.61,123.74,123.56,123.7,12483.0,113.341,113.4602,113.2952,113.4235,12483.0
2022-01-14 12:40:00,123.67,123.67,123.47,123.51,13541.0,113.396,113.396,113.2126,113.2493,13541.0
2022-01-14 12:50:00,123.47,123.6,123.43,123.51,10569.0,113.2126,113.3318,113.176,113.2493,10569.0
2022-01-14 13:00:00,123.48,123.61,123.36,123.36,14815.0,113.2218,113.341,113.1118,113.1118,14815.0
2022-01-14 13:10:00,123.37,123.58,123.3,123.51,11717.0,113.1209,113.3135,113.0568,113.2493,11717.0
2022-01-14 13:20:00,123.42,123.72,123.35,123.68,12014.0,113.1668,113.4419,113.1026,113.4052,12014.0
2022-01-14 13:30:00,123.67,123.67,123.27,123.34,44109.0,113.396,113.396,113.0293,113.0934,44109.0
2022-01-14 13:40:00,123.39,123.47,123.14,123.26,36499.0,113.1393,113.2126,112.9101,113.0201,36499.0
2022-01-14 13:50:00,123.24,123.25,123.03,123.06,18410.0,113.0017,113.0109,112.8092,112.8367,18410.0
2022-01-14 14:00:00,123.07,123.21,122.94,123.14,31506.0,112.8459,112.9742,112.7267,112.9101,31506.0
2022-01-14 14:10:00,123.15,123.32,123.09,123.29,24257.0,112.9192,113.0751,112.8642,113.0476,24257.0
2022-01-14 14:20:00,123.3,123.63,123.27,123.41,38877.0,113.0568,113.3593,113.0293,113.1576,38877.0
2022-01-14 14:30:00,123.43,123.74,123.39,123.72,19461.0,113.176,113.4602,113.1393,113.4419,19461.0
2022-01-14 14:40:00,123.71,123.79,123.46,123.56,21080.0,113.4327,113.5061,113.2035,113.2952,21080.0
2022-01-14 14:50:00,123.58,123.74,123.52,123.56,18321.0,113.3135,113.4602,113.2585,113.2952,18321.0
2022-01-14 15:00:00,123.53,123.7,123.46,123.55,29264.0,113.2677,113.4235,113.2035,113.286,29264.0
2022-01-14 15:10:00,123.56,123.75,123.55,123.65,28450.0,113.2952,113.4694,113.286,113.3777,28450.0
2022-01-14 15:20:00,123.68,123.82,123.63,123.73,59422.0,113.4052,113.5336,113.3593,113.451,59422.0
2022-01-14 15:30:00,123.74,123.83,123.46,123.63,105823.0,113.4602,113.5427,113.2035,113.3593,105823.0
2022-01-14 15:40:00,123.62,123.96,123.49,123.85,113836.0,113.3502,113.6619,113.231,113.5611,113836.0
2022-01-14 15:50:00,123.85,124.2,123.84,124.08,187271.0,113.5611,113.882,113.5519,113.772,187271.0
2022-01-18 09:30:00,123.64,124.29,123.39,123.54,56268.0,113.3685,113.9645,113.1393,113.2768,56268.0
2022-01-18 09:40:00,123.45,123.5,122.7,122.78,28918.0,113.1943,113.2401,112.5066,112.58,28918.0
2022-01-18 09:50:00,122.75,123.0,122.42,122.54,31809.0,112.5525,112.7817,112.2499,112.3599,31809.0
2022-01-18 10:00:00,122.62,122.7,122.19,122.19,36633.0,112.4333,112.5066,112.039,112.039,36633.0
2022-01-18 10:10:00,122.21,122.27,121.54,121.55,31255.0,112.0573,112.1123,111.443,111.4521,31255.0
2022-01-18 10:20:00,121.5,121.89,121.11,121.89,75049.0,111.4063,111.7639,111.0487,111.7639,75049.0
2022-01-18 10:30:00,121.92,122.34,121.91,122.31,24916.0,111.7914,112.1765,111.7822,112.149,24916.0
2022-01-18 10:40:00,122.28,122.48,122.19,122.29,20930.0,112.1215,112.3049,112.039,112.1307,20930.0
2022-01-18 10:50:00,122.32,122.86,122.32,122.85,25897.0,112.1582,112.6533,112.1582,112.6441,25897.0
2022-01-18 11:00:00,122.83,123.15,122.78,123.06,22978.0,112.6258,112.9192,112.58,112.8367,22978.0
2022-01-18 11:10:00,123.09,123.41,122.99,123.31,28150.0,112.8642,113.1576,112.7725,113.0659,28150.0
2022-01-18 11:20:00,123.28,123.59,123.14,123.17,20188.0,113.0384,113.3227,112.9101,112.9376,20188.0
2022-01-18 11:30:00,123.17,123.29,122.89,123.09,28117.0,112.9376,113.0476,112.6808,112.8642,28117.0
2022-01-18 11:40:00,123.18,123.2,122.97,123.16,14503.0,112.9467,112.9651,112.7542,112.9284,14503.0
2022-01-18 11:50:00,123.13,123.3,122.99,123.08,20703.0,112.9009,113.0568,112.7725,112.855,20703.0
2022-01-18 12:00:00,123.07,123.1,122.48,122.66,20426.0,112.8459,112.8734,112.3049,112.4699,20426.0
2022-01-18 12:10:00,122.66,123.08,122.63,122.98,26273.0,112.4699,112.855,112.4424,112.7633,26273.0
2022-01-18 12:20:00,122.97,123.27,122.87,123.22,18804.0,112.7542,113.0293,112.6625,112.9834,18804.0
2022-01-18 12:30:00,123.27,123.62,123.23,123.51,44150.0,113.0293,113.3502,112.9926,113.2493,44150.0
2022-01-18 12:40:00,123.51,123.6,123.11,123.15,25566.0,113.2493,113.3318,112.8825,112.9192,25566.0
2022-01-18 12:50:00,123.17,123.39,123.17,123.21,16346.0,112.9376,113.1393,112.9376,112.9742,16346.0
2022-01-18 13:00:00,123.22,123.57,123.18,123.55,18206.0,112.9834,113.3043,112.9467,113.286,18206.0
2022-01-18 13:10:00,123.53,123.74,123.46,123.65,52113.0,113.2677,113.4602,113.2035,113.3777,52113.0
2022-01-18 13:20:00,123.66,123.66,123.2,123.38,18804.0,113.3869,113.3869,112.9651,113.1301,18804.0
2022-01-18 13:30:00,123.38,123.49,123.34,123.39,21261.0,113.1301,113.231,113.0934,113.1393,21261.0
2022-01-18 13:40:00,123.39,123.55,123.26,123.49,25469.0,113.1393,113.286,113.0201,113.231,25469.0
2022-01-18 13:50:00,123.52,123.58,123.21,123.22,22941.0,113.2585,113.3135,112.9742,112.9834,22941.0
2022-01-18 14:00:00,123.21,123.23,123.01,123.09,31043.0,112.9742,112.9926,112.7909,112.8642,31043.0
2022-01-18 14:10:00,123.1,123.2,123.01,123.08,26377.0,112.8734,112.9651,112.7909,112.855,26377.0
2022-01-18 14:20:00,123.09,123.52,123.08,123.49,18534.0,112.8642,113.2585,112.855,113.231,18534.0
2022-01-18 14:30:00,123.51,123.86,123.48,123.77,33533.0,113.2493,113.5702,113.2218,113.4877,33533.0
2022-01-18 14:40:00,123.75,123.82,123.66,123.69,33261.0,113.4694,113.5336,113.3869,113.4144,33261.0
2022-01-18 14:50:00,123.67,123.86,123.65,123.72,20169.0,113.396,113.5702,113.3777,113.4419,20169.0
2022-01-18 15:00:00,123.72,123.74,123.57,123.66,19052.0,113.4419,113.4602,113.3043,113.3869,19052.0
2022-01-18 15:10:00,123.64,123.89,123.33,123.36,30865.0,113.3685,113.5977,113.0843,113.1118,30865.0
2022-01-18 15:20:00,123.36,123.55,123.36,123.5,25460.0,113.1118,113.286,113.1118,113.2401,25460.0
2022-01-18 15:30:00,123.48,123.67,123.3,123.43,48192.0,113.2218,113.396,113.0568,113.176,48192.0
2022-01-18 15:40:00,123.46,123.46,123.09,123.3,57575.0,113.2035,113.2035,112.8642,113.0568,57575.0
2022-01-18 15:50:00,123.34,123.4,123.04,123.27,229269.0,113.0934,113.1485,112.8184,113.0293,229269.0
2022-01-19 09:30:00,123.7,123.7,122.18,122.22,56360.0,113.4235,113.4235,112.0298,112.0665,56360.0
2022-01-19 09:40:00,122.28,122.54,121.94,122.0,27494.0,112.1215,112.3599,111.8097,111.8648,27494.0
2022-01-19 09:50:00,122.14,122.22,121.64,121.74,20598.0,111.9931,112.0665,111.5347,111.6264,20598.0
2022-01-19 10:00:00,121.79,121.88,121.11,121.14,18916.0,111.6722,111.7547,111.0487,111.0762,18916.0
2022-01-19 10:10:00,121.11,121.11,120.68,120.74,20502.0,111.0487,111.0487,110.6544,110.7094,20502.0
2022-01-19 10:20:00,120.76,120.92,120.57,120.58,15421.0,110.7278,110.8745,110.5536,110.5627,15421.0
2022-01-19 10:30:00,120.6,120.78,120.4,120.65,17717.0,110.5811,110.7461,110.3977,110.6269,17717.0
2022-01-19 10:40:00,120.79,121.37,120.67,121.28,28478.0,110.7553,111.2871,110.6453,111.2046,28478.0
2022-01-19 10:50:00,121.26,121.46,121.17,121.24,25608.0,111.1862,111.3696,111.1037,111.1679,25608.0
2022-01-19 11:00:00,121.2,121.54,120.92,121.38,20349.0,111.1312,111.443,110.8745,111.2963,20349.0
2022-01-19 11:10:00,121.4,121.9,121.39,121.83,17761.0,111.3146,111.7731,111.3054,111.7089,17761.0
2022-01-19 11:20:00,121.83,122.24,121.79,121.89,16631.0,111.7089,112.0848,111.6722,111.7639,16631.0
2022-01-19 11:30:00,121.94,122.19,121.9,122.15,14402.0,111.8097,112.039,111.7731,112.0023,14402.0
2022-01-19 11:40:00,122.09,122.09,121.75,122.02,13476.0,111.9473,111.9473,111.6355,111.8831,13476.0
2022-01-19 11:50:00,122.02,122.38,122.02,122.38,11907.0,111.8831,112.2132,111.8831,112.2132,11907.0
2022-01-19 12:00:00,122.39,122.39,122.04,122.04,13999.0,112.2224,112.2224,111.9014,111.9014,13999.0
2022-01-19 12:10:00,122.01,122.06,121.68,121.72,16468.0,111.8739,111.9198,111.5713,111.608,16468.0
2022-01-19 12:20:00,121.66,122.05,121.63,122.05,19269.0,111.553,111.9106,111.5255,111.9106,19269.0
2022-01-19 12:30:00,122.12,122.16,121.89,122.12,16792.0,111.9748,112.0115,111.7639,111.9748,16792.0
2022-01-19 12:40:00,122.12,122.18,121.89,122.18,20052.0,111.9748,112.0298,111.7639,112.0298,20052.0
2022-01-19 12:50:00,122.17,122.38,122.11,122.32,17232.0,112.0206,112.2132,111.9656,112.1582,17232.0
2022-01-19 13:00:00,122.32,122.52,122.31,122.48,15534.0,112.1582,112.3416,112.149,112.3049,15534.0
2022-01-19 13:10:00,122.45,122.54,122.25,122.28,14489.0,112.2774,112.3599,112.094,112.1215,14489.0
2022-01-19 13:20:00,122.23,122.38,122.15,122.37,36870.0,112.0757,112.2132,112.0023,112.204,36870.0
2022-01-19 13:30:00,122.35,122.39,121.97,121.97,31485.0,112.1857,112.2224,111.8373,111.8373,31485.0
2022-01-19 13:40:00,121.95,122.04,121.79,121.93,13477.0,111.8189,111.9014,111.6722,111.8006,13477.0
2022-01-19 13:50:00,121.93,121.99,121.86,121.88,14000.0,111.8006,111.8556,111.7364,111.7547,14000.0
2022-01-19 14:00:00,121.84,121.99,121.83,121.98,28673.0,111.7181,111.8556,111.7089,111.8464,28673.0
2022-01-19 14:10:00,121.99,122.04,121.91,122.0,18503.0,111.8556,111.9014,111.7822,111.8648,18503.0
2022-01-19 14:20:00,122.0,122.21,121.95,122.09,19200.0,111.8648,112.0573,111.8189,111.9473,19200.0
2022-01-19 14:30:00,122.08,122.09,121.93,122.05,33308.0,111.9381,111.9473,111.8006,111.9106,33308.0
2022-01-19 14:40:00,122.05,122.06,121.95,121.96,18126.0,111.9106,111.9198,111.8189,111.8281,18126.0
2022-01-19 14:50:00,121.95,122.01,121.71,121.9,31635.0,111.8189,111.8739,111.5989,111.7731,31635.0
2022-01-19 15:00:00,121.91,121.99,121.77,121.92,26689.0,111.7822,111.8556,111.6539,111.7914,26689.0
2022-01-19 15:10:00,121.9,122.03,121.87,121.94,18737.0,111.7731,111.8923,111.7456,111.8097,18737.0
2022-01-19 15:20:00,121.94,122.06,121.79,121.79,27664.0,111.8097,111.9198,111.6722,111.6722,27664.0
2022-01-19 15:30:00,121.76,121.77,121.45,121.56,36012.0,111.6447,111.6539,111.3605,111.4613,36012.0
2022-01-19 15:40:00,121.54,121.66,121.38,121.39,43549.0,111.443,111.553,111.2963,111.3054,43549.0
2022-01-19 15:50:00,121.35,121.36,120.81,120.94,163580.0,111.2688,111.2779,110.7736,110.8928,163580.0
2022-01-20 09:30:00,121.32,122.04,120.77,121.21,92216.0,111.2413,111.9014,110.7369,111.1404,92216.0
2022-01-20 09:40:00,121.23,121.37,120.26,120.49,52963.0,111.1587,111.2871,110.2693,110.4802,52963.0
2022-01-20 09:50:00,120.53,121.26,120.29,121.23,29897.0,110.5169,111.1862,110.2968,111.1587,29897.0
2022-01-20 10:00:00,121.25,121.3,120.5,121.11,43642.0,111.1771,111.2229,110.4894,111.0487,43642.0
2022-01-20 10:10:00,121.1,121.51,120.79,121.51,48753.0,111.0395,111.4155,110.7553,111.4155,48753.0
2022-01-20 10:20:00,121.54,121.9,121.27,121.54,24731.0,111.443,111.7731,111.1954,111.443,24731.0
2022-01-20 10:30:00,121.54,122.23,121.54,122.2,33551.0,111.443,112.0757,111.443,112.0481,33551.0
2022-01-20 10:40:00,122.25,122.61,122.19,122.5,25819.0,112.094,112.4241,112.039,112.3232,25819.0
2022-01-20 10:50:00,122.48,122.73,122.48,122.55,21556.0,112.3049,112.5341,112.3049,112.3691,21556.0
2022-01-20 11:00:00,122.57,122.95,122.57,122.95,22301.0,112.3874,112.7358,112.3874,112.7358,22301.0
2022-01-20 11:10:00,122.96,122.96,122.52,122.69,38970.0,112.745,112.745,112.3416,112.4974,38970.0
2022-01-20 11:20:00,122.66,122.75,122.29,122.43,35208.0,112.4699,112.5525,112.1307,112.259,35208.0
2022-01-20 11:30:00,122.43,122.65,122.32,122.55,38543.0,112.259,112.4608,112.1582,112.3691,38543.0
2022-01-20 11:40:00,122.53,122.53,122.28,122.32,23356.0,112.3507,112.3507,112.1215,112.1582,23356.0
2022-01-20 11:50:00,122.29,122.33,122.0,122.25,32209.0,112.1307,112.1673,111.8648,112.094,32209.0
2022-01-20 12:00:00,122.27,122.38,122.0,122.0,26303.0,112.1123,112.2132,111.8648,111.8648,26303.0
2022-01-20 12:10:00,122.0,122.04,121.65,121.65,43225.0,111.8648,111.9014,111.5438,111.5438,43225.0
2022-01-20 12:20:00,121.64,121.7,121.52,121.7,23966.0,111.5347,111.5897,111.4246,111.5897,23966.0
2022-01-20 12:30:00,121.67,121.73,121.44,121.55,19538.0,111.5622,111.6172,111.3513,111.4521,19538.0
2022-01-20 12:40:00,121.49,121.67,121.48,121.67,16904.0,111.3971,111.5622,111.388,111.5622,16904.0
2022-01-20 12:50:00,121.66,121.83,121.42,121.42,18519.0,111.553,111.7089,111.3329,111.3329,18519.0
2022-01-20 13:00:00,121.4,121.48,121.16,121.24,35192.0,111.3146,111.388,111.0945,111.1679,35192.0
2022-01-20 13:10:00,121.26,121.4,121.18,121.3,10370.0,111.1862,111.3146,111.1129,111.2229,10370.0
2022-01-20 13:20:00,121.32,121.65,121.29,121.54,19730.0,111.2413,111.5438,111.2137,111.443,19730.0
2022-01-20 13:30:00,121.53,121.63,121.43,121.6,20453.0,111.4338,111.5255,111.3421,111.498,20453.0
2022-01-20 13:40:00,121.62,121.68,121.52,121.59,14829.0,111.5163,111.5713,111.4246,111.4888,14829.0
2022-01-20 13:50:00,121.57,121.68,121.52,121.54,15649.0,111.4705,111.5713,111.4246,111.443,15649.0
2022-01-20 14:00:00,121.57,121.88,121.56,121.82,18708.0,111.4705,111.7547,111.4613,111.6997,18708.0
2022-01-20 14:10:00,121.79,121.85,121.56,121.75,25678.0,111.6722,111.7272,111.4613,111.6355,25678.0
2022-01-20 14:20:00,121.76,121.83,121.58,121.58,17601.0,111.6447,111.7089,111.4797,111.4797,17601.0
2022-01-20 14:30:00,121.6,121.6,121.34,121.39,18656.0,111.498,111.498,111.2596,111.3054,18656.0
2022-01-20 14:40:00,121.38,121.49,121.24,121.47,19430.0,111.2963,111.3971,111.1679,111.3788,19430.0
2022-01-20 14:50:00,121.44,121.45,121.2,121.2,21560.0,111.3513,111.3605,111.1312,111.1312,21560.0
2022-01-20 15:00:00,121.22,121.25,120.83,120.91,34586.0,111.1496,111.1771,110.792,110.8653,34586.0
2022-01-20 15:10:00,120.93,121.1,120.69,121.1,49816.0,110.8837,111.0395,110.6636,111.0395,49816.0
2022-01-20 15:20:00,121.08,121.08,120.7,120.78,38930.0,111.0212,111.0212,110.6728,110.7461,38930.0
2022-01-20 15:30:00,120.78,120.82,120.34,120.46,45546.0,110.7461,110.7828,110.3427,110.4527,45546.0
2022-01-20 15:40:00,120.47,120.48,120.04,120.1,61465.0,110.4619,110.471,110.0676,110.1226,61465.0
2022-01-20 15:50:00,120.07,120.31,119.31,119.49,236640.0,110.0951,110.3152,109.3982,109.5633,236640.0
2022-01-21 09:30:00,119.8,120.02,119.04,119.44,102708.0,109.8475,110.0493,109.1507,109.5174,102708.0
2022-01-21 09:40:00,119.43,120.24,119.33,120.18,41102.0,109.5083,110.251,109.4166,110.196,41102.0
2022-01-21 09:50:00,120.2,120.21,119.75,120.2,19631.0,110.2143,110.2235,109.8017,110.2143,19631.0
2022-01-21 10:00:00,120.2,120.4,120.03,120.07,41686.0,110.2143,110.3977,110.0584,110.0951,41686.0
2022-01-21 10:10:00,120.07,120.07,119.62,119.86,31486.0,110.0951,110.0951,109.6825,109.9025,31486.0
2022-01-21 10:20:00,119.89,120.48,119.67,120.12,25220.0,109.9301,110.471,109.7283,110.1409,25220.0
2022-01-21 10:30:00,120.15,120.95,120.09,120.64,27629.0,110.1685,110.902,110.1134,110.6177,27629.0
2022-01-21 10:40:00,120.62,120.94,120.48,120.94,19677.0,110.5994,110.8928,110.471,110.8928,19677.0
2022-01-21 10:50:00,121.01,121.31,120.76,120.89,20668.0,110.957,111.2321,110.7278,110.847,20668.0
2022-01-21 11:00:00,120.89,121.22,120.68,121.22,22310.0,110.847,111.1496,110.6544,111.1496,22310.0
2022-01-21 11:10:00,121.2,121.2,120.77,121.01,21601.0,111.1312,111.1312,110.7369,110.957,21601.0
2022-01-21 11:20:00,121.07,121.3,120.79,120.93,21655.0,111.012,111.2229,110.7553,110.8837,21655.0
2022-01-21 11:30:00,120.89,120.94,120.53,120.59,20146.0,110.847,110.8928,110.5169,110.5719,20146.0
2022-01-21 11:40:00,120.6,120.67,120.38,120.44,15954.0,110.5811,110.6453,110.3793,110.4344,15954.0
2022-01-21 11:50:00,120.53,120.65,120.29,120.49,15780.0,110.5169,110.6269,110.2968,110.4802,15780.0
2022-01-21 12:00:00,120.5,120.5,119.87,120.16,18457.0,110.4894,110.4894,109.9117,110.1776,18457.0
2022-01-21 12:10:00,120.12,120.43,119.94,120.36,16654.0,110.1409,110.4252,109.9759,110.361,16654.0
2022-01-21 12:20:00,120.39,120.58,120.26,120.49,15470.0,110.3885,110.5627,110.2693,110.4802,15470.0
2022-01-21 12:30:00,120.47,120.57,120.09,120.46,31750.0,110.4619,110.5536,110.1134,110.4527,31750.0
2022-01-21 12:40:00,120.4,120.5,120.18,120.19,24833.0,110.3977,110.4894,110.196,110.2051,24833.0
2022-01-21 12:50:00,120.19,120.34,120.09,120.2,25055.0,110.2051,110.3427,110.1134,110.2143,25055.0
2022-01-21 13:00:00,120.19,120.32,120.02,120.07,15109.0,110.2051,110.3243,110.0493,110.0951,15109.0
2022-01-21 13:10:00,120.15,120.53,120.04,120.14,16931.0,110.1685,110.5169,110.0676,110.1593,16931.0
2022-01-21 13:20:00,120.11,120.14,119.88,120.01,18350.0,110.1318,110.1593,109.9209,110.0401,18350.0
2022-01-21 13:30:00,120.03,120.42,120.03,120.28,18553.0,110.0584,110.416,110.0584,110.2877,18553.0
2022-01-21 13:40:00,120.26,120.37,120.05,120.21,16910.0,110.2693,110.3702,110.0768,110.2235,16910.0
2022-01-21 13:50:00,120.21,120.3,119.91,119.93,13497.0,110.2235,110.306,109.9484,109.9667,13497.0
2022-01-21 14:00:00,119.99,120.12,119.93,119.98,17810.0,110.0217,110.1409,109.9667,110.0126,17810.0
2022-01-21 14:10:00,119.99,120.05,119.91,119.96,21931.0,110.0217,110.0768,109.9484,109.9942,21931.0
2022-01-21 14:20:00,119.96,120.18,119.92,120.11,14440.0,109.9942,110.196,109.9576,110.1318,14440.0
2022-01-21 14:30:00,120.11,120.35,120.04,120.26,18484.0,110.1318,110.3518,110.0676,110.2693,18484.0
2022-01-21 14:40:00,120.28,120.3,119.94,120.0,19899.0,110.2877,110.306,109.9759,110.0309,19899.0
2022-01-21 14:50:00,119.99,120.12,119.89,119.96,22012.0,110.0217,110.1409,109.9301,109.9942,22012.0
2022-01-21 15:00:00,119.94,120.07,119.7,119.79,26782.0,109.9759,110.0951,109.7558,109.8384,26782.0
2022-01-21 15:10:00,119.76,119.99,119.7,119.93,33675.0,109.8109,110.0217,109.7558,109.9667,33675.0
2022-01-21 15:20:00,119.91,119.94,119.24,119.45,45901.0,109.9484,109.9759,109.3341,109.5266,45901.0
2022-01-21 15:30:00,119.45,119.67,119.31,119.53,43082.0,109.5266,109.7283,109.3982,109.6,43082.0
2022-01-21 15:40:00,119.52,119.87,119.47,119.74,64019.0,109.5908,109.9117,109.5449,109.7925,64019.0
2022-01-21 15:50:00,119.78,119.98,119.38,119.42,264446.0,109.8292,110.0126,109.4624,109.4991,264446.0
2022-01-24 09:30:00,119.68,121.21,118.6,121.12,114869.0,109.7375,111.1404,108.7472,111.0579,114869.0
2022-01-24 09:40:00,121.09,121.5,119.6,119.61,51739.0,111.0304,111.4063,109.6641,109.6733,51739.0
2022-01-24 09:50:00,119.7,119.7,118.95,119.03,44872.0,109.7558,109.7558,109.0681,109.1415,44872.0
2022-01-24 10:00:00,119.1,119.1,118.23,118.28,36258.0,109.2057,109.2057,108.408,108.4538,36258.0
2022-01-24 10:10:00,118.22,118.76,118.02,118.22,57772.0,108.3988,108.8939,108.2154,108.3988,57772.0
2022-01-24 10:20:00,118.2,118.76,118.14,118.42,60414.0,108.3804,108.8939,108.3254,108.5822,60414.0
2022-01-24 10:30:00,118.47,119.42,118.2,119.4,29016.0,108.628,109.4991,108.3804,109.4808,29016.0
2022-01-24 10:40:00,119.36,119.62,118.69,118.85,30840.0,109.4441,109.6825,108.8297,108.9764,30840.0
2022-01-24 10:50:00,118.78,119.58,118.74,119.06,39445.0,108.9123,109.6458,108.8756,109.169,39445.0
2022-01-24 11:00:00,119.02,119.46,118.94,119.33,25880.0,109.1323,109.5358,109.059,109.4166,25880.0
2022-01-24 11:10:00,119.41,119.45,119.04,119.31,28111.0,109.4899,109.5266,109.1507,109.3982,28111.0
2022-01-24 11:20:00,119.39,119.72,119.33,119.63,25540.0,109.4716,109.7742,109.4166,109.6917,25540.0
2022-01-24 11:30:00,119.68,119.94,119.42,119.56,31077.0,109.7375,109.9759,109.4991,109.6275,31077.0
2022-01-24 11:40:00,119.62,119.73,119.06,119.06,39540.0,109.6825,109.7833,109.169,109.169,39540.0
2022-01-24 11:50:00,119.07,119.8,119.06,119.48,50771.0,109.1782,109.8475,109.169,109.5541,50771.0
2022-01-24 12:00:00,119.5,119.55,119.15,119.2,41530.0,109.5725,109.6183,109.2515,109.2974,41530.0
2022-01-24 12:10:00,119.21,119.3,118.74,118.83,27473.0,109.3065,109.3891,108.8756,108.9581,27473.0
2022-01-24 12:20:00,118.83,118.96,118.43,118.68,22053.0,108.9581,109.0773,108.5913,108.8206,22053.0
2022-01-24 12:30:00,118.69,118.7,117.95,118.17,24425.0,108.8297,108.8389,108.1512,108.3529,24425.0
2022-01-24 12:40:00,118.15,118.8,118.05,118.32,28738.0,108.3346,108.9306,108.2429,108.4905,28738.0
2022-01-24 12:50:00,118.27,118.79,118.16,118.33,29959.0,108.4446,108.9214,108.3438,108.4996,29959.0
2022-01-24 13:00:00,118.31,118.45,118.03,118.27,36929.0,108.4813,108.6097,108.2246,108.4446,36929.0
2022-01-24 13:10:00,118.31,118.68,118.14,118.66,23600.0,108.4813,108.8206,108.3254,108.8022,23600.0
2022-01-24 13:20:00,118.64,118.67,118.21,118.37,34779.0,108.7839,108.8114,108.3896,108.5363,34779.0
2022-01-24 13:30:00,118.32,118.94,118.32,118.7,19922.0,108.4905,109.059,108.4905,108.8389,19922.0
2022-01-24 13:40:00,118.68,119.0,118.39,119.0,26228.0,108.8206,109.114,108.5547,109.114,26228.0
2022-01-24 13:50:00,119.03,119.37,118.83,119.36,20210.0,109.1415,109.4533,108.9581,109.4441,20210.0
2022-01-24 14:00:00,119.4,119.97,119.35,119.72,29668.0,109.4808,110.0034,109.4349,109.7742,29668.0
2022-01-24 14:10:00,119.76,119.9,119.05,119.31,50720.0,109.8109,109.9392,109.1598,109.3982,50720.0
2022-01-24 14:20:00,119.29,119.49,119.11,119.32,27441.0,109.3799,109.5633,109.2149,109.4074,27441.0
2022-01-24 14:30:00,119.34,119.7,119.18,119.28,27636.0,109.4257,109.7558,109.279,109.3707,27636.0
2022-01-24 14:40:00,119.31,119.31,118.85,119.01,28101.0,109.3982,109.3982,108.9764,109.1232,28101.0
2022-01-24 14:50:00,119.03,119.69,118.91,119.68,30720.0,109.1415,109.7467,109.0315,109.7375,30720.0
2022-01-24 15:00:00,119.64,120.1,119.64,120.0,37409.0,109.7008,110.1226,109.7008,110.0309,37409.0
2022-01-24 15:10:00,120.0,120.54,120.0,120.1,23604.0,110.0309,110.5261,110.0309,110.1226,23604.0
2022-01-24 15:20:00,120.06,120.56,120.06,120.24,48617.0,110.0859,110.5444,110.0859,110.251,48617.0
2022-01-24 15:30:00,120.24,121.08,120.08,121.07,54804.0,110.251,111.0212,110.1043,111.012,54804.0
2022-01-24 15:40:00,121.07,121.56,120.65,121.53,74347.0,111.012,111.4613,110.6269,111.4338,74347.0
2022-01-24 15:50:00,121.69,122.27,121.58,122.0,206522.0,111.5805,112.1123,111.4797,111.8648,206522.0
2022-01-25 09:30:00,120.21,120.77,120.07,120.55,76860.0,110.2235,110.7369,110.0951,110.5352,76860.0
2022-01-25 09:40:00,120.53,120.65,119.62,119.65,25424.0,110.5169,110.6269,109.6825,109.71,25424.0
2022-01-25 09:50:00,119.68,119.82,118.77,118.98,27795.0,109.7375,109.8659,108.9031,109.0957,27795.0
2022-01-25 10:00:00,119.12,119.22,118.64,118.89,25680.0,109.224,109.3157,108.7839,109.0131,25680.0
2022-01-25 10:10:00,118.83,119.55,118.58,119.47,22918.0,108.9581,109.6183,108.7289,109.5449,22918.0
2022-01-25 10:20:00,119.47,119.96,119.21,119.96,15820.0,109.5449,109.9942,109.3065,109.9942,15820.0
2022-01-25 10:30:00,119.9,120.43,119.87,120.16,19916.0,109.9392,110.4252,109.9117,110.1776,19916.0
2022-01-25 10:40:00,120.19,120.91,120.17,120.86,27582.0,110.2051,110.8653,110.1868,110.8195,27582.0
2022-01-25 10:50:00,120.8,120.8,120.12,120.17,23499.0,110.7645,110.7645,110.1409,110.1868,23499.0
2022-01-25 11:00:00,120.16,120.37,119.85,120.01,21782.0,110.1776,110.3702,109.8934,110.0401,21782.0
2022-01-25 11:10:00,120.06,120.86,120.01,120.86,19380.0,110.0859,110.8195,110.0401,110.8195,19380.0
2022-01-25 11:20:00,120.87,121.24,120.84,121.07,17205.0,110.8286,111.1679,110.8011,111.012,17205.0
2022-01-25 11:30:00,121.04,121.06,120.51,120.59,15295.0,110.9845,111.0029,110.4985,110.5719,15295.0
2022-01-25 11:40:00,120.55,120.93,120.45,120.93,19210.0,110.5352,110.8837,110.4435,110.8837,19210.0
2022-01-25 11:50:00,120.91,121.29,120.69,120.72,21517.0,110.8653,111.2137,110.6636,110.6911,21517.0
2022-01-25 12:00:00,120.67,121.17,120.33,121.11,21808.0,110.6453,111.1037,110.3335,111.0487,21808.0
2022-01-25 12:10:00,121.18,121.4,120.91,121.02,17183.0,111.1129,111.3146,110.8653,110.9662,17183.0
2022-01-25 12:20:00,121.04,121.78,121.04,121.66,30912.0,110.9845,111.663,110.9845,111.553,30912.0
2022-01-25 12:30:00,121.63,121.66,121.33,121.46,27742.0,111.5255,111.553,111.2504,111.3696,27742.0
2022-01-25 12:40:00,121.45,121.54,121.23,121.34,18344.0,111.3605,111.443,111.1587,111.2596,18344.0
2022-01-25 12:50:00,121.37,121.62,121.25,121.61,30145.0,111.2871,111.5163,111.1771,111.5072,30145.0
2022-01-25 13:00:00,121.61,121.61,121.1,121.29,21519.0,111.5072,111.5072,111.0395,111.2137,21519.0
2022-01-25 13:10:00,121.29,121.82,121.29,121.82,18442.0,111.2137,111.6997,111.2137,111.6997,18442.0
2022-01-25 13:20:00,121.76,122.2,121.68,122.2,24242.0,111.6447,112.0481,111.5713,112.0481,24242.0
2022-01-25 13:30:00,122.13,122.27,122.03,122.18,21666.0,111.984,112.1123,111.8923,112.0298,21666.0
2022-01-25 13:40:00,122.21,122.54,122.11,122.54,25901.0,112.0573,112.3599,111.9656,112.3599,25901.0
2022-01-25 13:50:00,122.52,122.62,122.45,122.55,12045.0,112.3416,112.4333,112.2774,112.3691,12045.0
2022-01-25 14:00:00,122.53,122.55,122.05,122.08,21863.0,112.3507,112.3691,111.9106,111.9381,21863.0
2022-01-25 14:10:00,122.08,122.63,122.06,122.63,29610.0,111.9381,112.4424,111.9198,112.4424,29610.0
2022-01-25 14:20:00,122.61,122.61,122.29,122.32,17657.0,112.4241,112.4241,112.1307,112.1582,17657.0
2022-01-25 14:30:00,122.34,122.4,122.15,122.27,15524.0,112.1765,112.2315,112.0023,112.1123,15524.0
2022-01-25 14:40:00,122.31,122.48,122.29,122.44,22318.0,112.149,112.3049,112.1307,112.2682,22318.0
2022-01-25 14:50:00,122.43,122.82,122.4,122.71,18433.0,112.259,112.6166,112.2315,112.5158,18433.0
2022-01-25 15:00:00,122.73,122.76,122.33,122.52,32317.0,112.5341,112.5616,112.1673,112.3416,32317.0
2022-01-25 15:10:00,122.53,122.8,122.42,122.8,22626.0,112.3507,112.5983,112.2499,112.5983,22626.0
2022-01-25 15:20:00,122.75,122.84,122.13,122.15,32578.0,112.5525,112.635,111.984,112.0023,32578.0
2022-01-25 15:30:00,122.18,122.24,121.9,122.17,39438.0,112.0298,112.0848,111.7731,112.0206,39438.0
2022-01-25 15:40:00,122.22,122.41,122.0,122.08,48298.0,112.0665,112.2407,111.8648,111.9381,48298.0
2022-01-25 15:50:00,121.88,122.13,121.75,121.96,246139.0,111.7547,111.984,111.6355,111.8281,246139.0
2022-01-26 09:30:00,121.38,121.57,120.33,120.98,87498.0,111.2963,111.4705,110.3335,110.9295,87498.0
2022-01-26 09:40:00,120.98,122.33,120.75,122.29,81269.0,110.9295,112.1673,110.7186,112.1307,81269.0
2022-01-26 09:50:00,122.3,122.34,121.07,121.41,71289.0,112.1398,112.1765,111.012,111.3238,71289.0
2022-01-26 10:00:00,121.4,121.4,120.88,121.14,53849.0,111.3146,111.3146,110.8378,111.0762,53849.0
2022-01-26 10:10:00,121.14,121.2,120.77,121.15,75454.0,111.0762,111.1312,110.7369,111.0854,75454.0
2022-01-26 10:20:00,121.17,121.56,120.37,120.62,37948.0,111.1037,111.4613,110.3702,110.5994,37948.0
2022-01-26 10:30:00,120.64,120.73,120.29,120.34,37249.0,110.6177,110.7003,110.2968,110.3427,37249.0
2022-01-26 10:40:00,120.43,120.82,120.4,120.82,38771.0,110.4252,110.7828,110.3977,110.7828,38771.0
2022-01-26 10:50:00,120.81,121.87,120.81,121.78,27538.0,110.7736,111.7456,110.7736,111.663,27538.0
2022-01-26 11:00:00,121.8,122.09,121.54,122.03,48809.0,111.6814,111.9473,111.443,111.8923,48809.0
2022-01-26 11:10:00,122.05,122.2,121.89,122.02,17409.0,111.9106,112.0481,111.7639,111.8831,17409.0
2022-01-26 11:20:00,121.98,122.2,121.8,121.93,16621.0,111.8464,112.0481,111.6814,111.8006,16621.0
2022-01-26 11:30:00,121.91,121.95,121.57,121.95,20812.0,111.7822,111.8189,111.4705,111.8189,20812.0
2022-01-26 11:40:00,121.99,122.15,121.68,121.68,30261.0,111.8556,112.0023,111.5713,111.5713,30261.0
2022-01-26 11:50:00,121.64,121.65,121.31,121.5,52177.0,111.5347,111.5438,111.2321,111.4063,52177.0
2022-01-26 12:00:00,121.54,121.54,121.04,121.23,43369.0,111.443,111.443,110.9845,111.1587,43369.0
2022-01-26 12:10:00,121.31,121.38,121.11,121.22,15709.0,111.2321,111.2963,111.0487,111.1496,15709.0
2022-01-26 12:20:00,121.14,121.61,121.07,121.6,13242.0,111.0762,111.5072,111.012,111.498,13242.0
2022-01-26 12:30:00,121.63,121.73,121.44,121.54,18136.0,111.5255,111.6172,111.3513,111.443,18136.0
2022-01-26 12:40:00,121.59,121.71,121.43,121.45,17129.0,111.4888,111.5989,111.3421,111.3605,17129.0
2022-01-26 12:50:00,121.43,121.52,121.31,121.44,13670.0,111.3421,111.4246,111.2321,111.3513,13670.0
2022-01-26 13:00:00,121.44,121.5,121.06,121.28,14344.0,111.3513,111.4063,111.0029,111.2046,14344.0
2022-01-26 13:10:00,121.28,121.42,121.25,121.28,12126.0,111.2046,111.3329,111.1771,111.2046,12126.0
2022-01-26 13:20:00,121.29,121.31,121.08,121.09,32064.0,111.2137,111.2321,111.0212,111.0304,32064.0
2022-01-26 13:30:00,121.09,121.41,121.09,121.32,42883.0,111.0304,111.3238,111.0304,111.2413,42883.0
2022-01-26 13:40:00,121.31,121.35,121.13,121.13,24003.0,111.2321,111.2688,111.067,111.067,24003.0
2022-01-26 13:50:00,121.13,122.05,120.9,122.05,36014.0,111.067,111.9106,110.8561,111.9106,36014.0
2022-01-26 14:00:00,121.78,121.8,120.92,120.95,36619.0,111.663,111.6814,110.8745,110.902,36619.0
2022-01-26 14:10:00,120.86,120.95,120.03,120.53,92747.0,110.8195,110.902,110.0584,110.5169,92747.0
2022-01-26 14:20:00,120.59,121.02,120.37,120.86,65485.0,110.5719,110.9662,110.3702,110.8195,65485.0
2022-01-26 14:30:00,120.87,121.02,120.17,120.9,49197.0,110.8286,110.9662,110.1868,110.8561,49197.0
2022-01-26 14:40:00,120.89,121.04,119.9,120.06,39628.0,110.847,110.9845,109.9392,110.0859,39628.0
2022-01-26 14:50:00,120.03,120.59,120.03,120.46,34479.0,110.0584,110.5719,110.0584,110.4527,34479.0
2022-01-26 15:00:00,120.38,120.44,119.79,119.82,28017.0,110.3793,110.4344,109.8384,109.8659,28017.0
2022-01-26 15:10:00,119.85,120.22,119.55,119.7,22042.0,109.8934,110.2326,109.6183,109.7558,22042.0
2022-01-26 15:20:00,119.67,119.87,119.22,119.83,25882.0,109.7283,109.9117,109.3157,109.875,25882.0
2022-01-26 15:30:00,119.76,120.11,119.41,119.95,35413.0,109.8109,110.1318,109.4899,109.9851,35413.0
2022-01-26 15:40:00,119.97,120.39,119.78,119.93,50263.0,110.0034,110.3885,109.8292,109.9667,50263.0
2022-01-26 15:50:00,119.87,120.59,119.79,120.34,168974.0,109.9117,110.5719,109.8384,110.3427,168974.0
2022-01-27 09:30:00,121.04,121.93,120.99,121.73,40022.0,110.9845,111.8006,110.9387,111.6172,40022.0
2022-01-27 09:40:00,121.84,123.46,121.72,123.37,60870.0,111.7181,113.2035,111.608,113.1209,60870.0
2022-01-27 09:50:00,123.27,123.56,122.54,122.84,30460.0,113.0293,113.2952,112.3599,112.635,30460.0
2022-01-27 10:00:00,122.84,122.98,122.17,122.92,28928.0,112.635,112.7633,112.0206,112.7083,28928.0
2022-01-27 10:10:00,122.89,123.07,122.62,122.7,33902.0,112.6808,112.8459,112.4333,112.5066,33902.0
2022-01-27 10:20:00,122.74,122.78,121.85,121.85,25216.0,112.5433,112.58,111.7272,111.7272,25216.0
2022-01-27 10:30:00,121.9,122.16,121.56,121.89,18797.0,111.7731,112.0115,111.4613,111.7639,18797.0
2022-01-27 10:40:00,122.04,122.49,121.91,122.37,23985.0,111.9014,112.3141,111.7822,112.204,23985.0
2022-01-27 10:50:00,122.3,122.74,122.24,122.63,24243.0,112.1398,112.5433,112.0848,112.4424,24243.0
2022-01-27 11:00:00,122.67,122.86,122.26,122.27,19516.0,112.4791,112.6533,112.1032,112.1123,19516.0
2022-01-27 11:10:00,122.33,122.49,121.55,121.75,18407.0,112.1673,112.3141,111.4521,111.6355,18407.0
2022-01-27 11:20:00,121.69,121.83,121.37,121.6,18508.0,111.5805,111.7089,111.2871,111.498,18508.0
2022-01-27 11:30:00,121.56,121.99,121.56,121.79,22523.0,111.4613,111.8556,111.4613,111.6722,22523.0
2022-01-27 11:40:00,121.82,121.93,121.6,121.82,13598.0,111.6997,111.8006,111.498,111.6997,13598.0
2022-01-27 11:50:00,121.73,122.16,121.7,121.99,11004.0,111.6172,112.0115,111.5897,111.8556,11004.0
2022-01-27 12:00:00,121.96,122.01,121.66,121.78,19299.0,111.8281,111.8739,111.553,111.663,19299.0
2022-01-27 12:10:00,121.81,121.85,121.31,121.41,16783.0,111.6905,111.7272,111.2321,111.3238,16783.0
2022-01-27 12:20:00,121.31,121.42,121.06,121.2,14643.0,111.2321,111.3329,111.0029,111.1312,14643.0
2022-01-27 12:30:00,121.17,121.21,120.82,120.91,28607.0,111.1037,111.1404,110.7828,110.8653,28607.0
2022-01-27 12:40:00,120.91,121.09,120.47,120.63,22489.0,110.8653,111.0304,110.4619,110.6086,22489.0
2022-01-27 12:50:00,120.69,121.02,120.67,120.73,18895.0,110.6636,110.9662,110.6453,110.7003,18895.0
2022-01-27 13:00:00,120.64,120.76,120.37,120.48,21700.0,110.6177,110.7278,110.3702,110.471,21700.0
2022-01-27 13:10:00,120.46,120.8,120.41,120.48,18456.0,110.4527,110.7645,110.4069,110.471,18456.0
2022-01-27 13:20:00,120.38,120.38,119.88,120.05,18616.0,110.3793,110.3793,109.9209,110.0768,18616.0
2022-01-27 13:30:00,120.06,120.16,119.77,119.79,21000.0,110.0859,110.1776,109.82,109.8384,21000.0
2022-01-27 13:40:00,119.73,120.23,119.73,119.95,21780.0,109.7833,110.2418,109.7833,109.9851,21780.0
2022-01-27 13:50:00,119.9,120.08,119.74,119.82,21141.0,109.9392,110.1043,109.7925,109.8659,21141.0
2022-01-27 14:00:00,119.78,120.34,119.75,120.18,31860.0,109.8292,110.3427,109.8017,110.196,31860.0
2022-01-27 14:10:00,120.16,120.19,119.68,119.69,24203.0,110.1776,110.2051,109.7375,109.7467,24203.0
2022-01-27 14:20:00,119.69,119.75,119.52,119.55,20162.0,109.7467,109.8017,109.5908,109.6183,20162.0
2022-01-27 14:30:00,119.54,119.9,119.47,119.81,24267.0,109.6091,109.9392,109.5449,109.8567,24267.0
2022-01-27 14:40:00,119.81,120.23,119.81,120.11,24081.0,109.8567,110.2418,109.8567,110.1318,24081.0
2022-01-27 14:50:00,120.08,120.09,119.58,119.79,26738.0,110.1043,110.1134,109.6458,109.8384,26738.0
2022-01-27 15:00:00,119.78,120.24,119.77,119.94,20828.0,109.8292,110.251,109.82,109.9759,20828.0
2022-01-27 15:10:00,119.93,120.04,119.46,119.72,28861.0,109.9667,110.0676,109.5358,109.7742,28861.0
2022-01-27 15:20:00,119.75,120.46,119.68,120.38,28223.0,109.8017,110.4527,109.7375,110.3793,28223.0
2022-01-27 15:30:00,120.41,120.6,120.18,120.22,33639.0,110.4069,110.5811,110.196,110.2326,33639.0
2022-01-27 15:40:00,120.18,120.79,120.02,120.23,58559.0,110.196,110.7553,110.0493,110.2418,58559.0
2022-01-27 15:50:00,120.14,120.49,120.0,120.26,112785.0,110.1593,110.4802,110.0309,110.2693,112785.0
2022-01-28 09:30:00,120.0,120.19,119.12,119.57,32516.0,110.0309,110.2051,109.224,109.6366,32516.0
2022-01-28 09:40:00,119.38,120.03,119.38,119.83,21392.0,109.4624,110.0584,109.4624,109.875,21392.0
2022-01-28 09:50:00,119.6,120.1,118.62,118.69,25649.0,109.6641,110.1226,108.7656,108.8297,25649.0
2022-01-28 10:00:00,118.79,119.13,118.62,119.11,23154.0,108.9214,109.2332,108.7656,109.2149,23154.0
2022-01-28 10:10:00,119.05,119.57,119.05,119.25,27624.0,109.1598,109.6366,109.1598,109.3432,27624.0
2022-01-28 10:20:00,119.21,119.32,118.75,119.1,21573.0,109.3065,109.4074,108.8848,109.2057,21573.0
2022-01-28 10:30:00,119.03,119.27,118.82,118.98,16954.0,109.1415,109.3616,108.9489,109.0957,16954.0
2022-01-28 10:40:00,118.9,118.9,118.27,118.86,18825.0,109.0223,109.0223,108.4446,108.9856,18825.0
2022-01-28 10:50:00,118.88,119.08,118.61,118.99,23070.0,109.004,109.1873,108.7564,109.1048,23070.0
2022-01-28 11:00:00,119.01,119.06,118.41,118.41,20560.0,109.1232,109.169,108.573,108.573,20560.0
2022-01-28 11:10:00,118.41,118.93,118.34,118.81,17761.0,108.573,109.0498,108.5088,108.9398,17761.0
2022-01-28 11:20:00,118.81,119.07,118.76,119.0,16209.0,108.9398,109.1782,108.8939,109.114,16209.0
2022-01-28 11:30:00,118.96,119.46,118.91,119.3,18400.0,109.0773,109.5358,109.0315,109.3891,18400.0
2022-01-28 11:40:00,119.31,119.31,119.07,119.13,20248.0,109.3982,109.3982,109.1782,109.2332,20248.0
2022-01-28 11:50:00,119.13,119.4,118.95,119.31,20164.0,109.2332,109.4808,109.0681,109.3982,20164.0
2022-01-28 12:00:00,119.31,119.44,119.19,119.22,21747.0,109.3982,109.5174,109.2882,109.3157,21747.0
2022-01-28 12:10:00,119.22,119.63,119.22,119.54,30211.0,109.3157,109.6917,109.3157,109.6091,30211.0
2022-01-28 12:20:00,119.59,119.59,119.25,119.28,25479.0,109.655,109.655,109.3432,109.3707,25479.0
2022-01-28 12:30:00,119.28,119.35,119.14,119.32,19792.0,109.3707,109.4349,109.2424,109.4074,19792.0
2022-01-28 12:40:00,119.33,119.39,119.22,119.33,14246.0,109.4166,109.4716,109.3157,109.4166,14246.0
2022-01-28 12:50:00,119.34,119.73,119.25,119.66,24827.0,109.4257,109.7833,109.3432,109.7192,24827.0
2022-01-28 13:00:00,119.71,120.1,119.68,120.1,16032.0,109.765,110.1226,109.7375,110.1226,16032.0
2022-01-28 13:10:00,120.07,120.07,119.78,119.97,24080.0,110.0951,110.0951,109.8292,110.0034,24080.0
2022-01-28 13:20:00,119.85,120.01,119.73,119.8,34827.0,109.8934,110.0401,109.7833,109.8475,34827.0
2022-01-28 13:30:00,119.75,120.31,119.75,120.21,19605.0,109.8017,110.3152,109.8017,110.2235,19605.0
2022-01-28 13:40:00,120.15,120.33,120.05,120.05,15822.0,110.1685,110.3335,110.0768,110.0768,15822.0
2022-01-28 13:50:00,120.12,120.38,120.11,120.12,16813.0,110.1409,110.3793,110.1318,110.1409,16813.0
2022-01-28 14:00:00,120.09,120.32,119.9,119.97,29462.0,110.1134,110.3243,109.9392,110.0034,29462.0
2022-01-28 14:10:00,120.0,120.02,119.58,119.66,22365.0,110.0309,110.0493,109.6458,109.7192,22365.0
2022-01-28 14:20:00,119.66,119.69,119.21,119.21,13657.0,109.7192,109.7467,109.3065,109.3065,13657.0
2022-01-28 14:30:00,119.2,119.41,119.05,119.41,19686.0,109.2974,109.4899,109.1598,109.4899,19686.0
2022-01-28 14:40:00,119.47,119.92,119.46,119.86,23988.0,109.5449,109.9576,109.5358,109.9025,23988.0
2022-01-28 14:50:00,119.9,120.24,119.9,120.24,15890.0,109.9392,110.251,109.9392,110.251,15890.0
2022-01-28 15:00:00,120.24,120.32,120.07,120.31,18343.0,110.251,110.3243,110.0951,110.3152,18343.0
2022-01-28 15:10:00,120.28,120.39,120.14,120.16,18262.0,110.2877,110.3885,110.1593,110.1776,18262.0
2022-01-28 15:20:00,120.16,120.5,120.16,120.4,25742.0,110.1776,110.4894,110.1776,110.3977,25742.0
2022-01-28 15:30:00,120.34,120.47,120.04,120.28,47398.0,110.3427,110.4619,110.0676,110.2877,47398.0
2022-01-28 15:40:00,120.32,120.62,120.16,120.62,78124.0,110.3243,110.5994,110.1776,110.5994,78124.0
2022-01-28 15:50:00,120.62,120.97,120.56,120.89,181345.0,110.5994,110.9203,110.5444,110.847,181345.0
2022-01-31 09:30:00,119.37,119.84,118.86,118.87,58824.0,109.4533,109.8842,108.9856,108.9948,58824.0
2022-01-31 09:40:00,118.81,119.38,118.65,119.24,30863.0,108.9398,109.4624,108.7931,109.3341,30863.0
2022-01-31 09:50:00,119.25,119.33,118.18,118.56,56530.0,109.3432,109.4166,108.3621,108.7105,56530.0
2022-01-31 10:00:00,118.53,119.02,118.52,118.96,35868.0,108.683,109.1323,108.6739,109.0773,35868.0
2022-01-31 10:10:00,118.97,119.19,118.89,119.1,27076.0,109.0865,109.2882,109.0131,109.2057,27076.0
2022-01-31 10:20:00,119.11,119.69,119.09,119.14,29647.0,109.2149,109.7467,109.1965,109.2424,29647.0
2022-01-31 10:30:00,119.17,119.39,119.08,119.08,16466.0,109.2699,109.4716,109.1873,109.1873,16466.0
2022-01-31 10:40:00,119.04,119.18,118.94,119.15,22903.0,109.1507,109.279,109.059,109.2515,22903.0
2022-01-31 10:50:00,119.16,119.51,119.15,119.28,20808.0,109.2607,109.5816,109.2515,109.3707,20808.0
2022-01-31 11:00:00,119.3,119.67,119.3,119.64,21263.0,109.3891,109.7283,109.3891,109.7008,21263.0
2022-01-31 11:10:00,119.61,119.99,119.61,119.96,31140.0,109.6733,110.0217,109.6733,109.9942,31140.0
2022-01-31 11:20:00,119.92,119.97,119.65,119.72,23752.0,109.9576,110.0034,109.71,109.7742,23752.0
2022-01-31 11:30:00,119.76,119.76,119.26,119.37,19479.0,109.8109,109.8109,109.3524,109.4533,19479.0
2022-01-31 11:40:00,119.43,119.6,119.37,119.6,18330.0,109.5083,109.6641,109.4533,109.6641,18330.0
2022-01-31 11:50:00,119.62,119.85,119.6,119.79,17821.0,109.6825,109.8934,109.6641,109.8384,17821.0
2022-01-31 12:00:00,119.77,119.96,119.69,119.87,20749.0,109.82,109.9942,109.7467,109.9117,20749.0
2022-01-31 12:10:00,119.89,120.19,119.88,120.19,15847.0,109.9301,110.2051,109.9209,110.2051,15847.0
2022-01-31 12:20:00,120.15,120.22,120.02,120.1,20776.0,110.1685,110.2326,110.0493,110.1226,20776.0
2022-01-31 12:30:00,120.13,120.27,120.05,120.23,18084.0,110.1501,110.2785,110.0768,110.2418,18084.0
2022-01-31 12:40:00,120.23,120.42,120.23,120.39,18249.0,110.2418,110.416,110.2418,110.3885,18249.0
2022-01-31 12:50:00,120.39,120.59,120.31,120.57,13995.0,110.3885,110.5719,110.3152,110.5536,13995.0
2022-01-31 13:00:00,120.6,120.6,120.34,120.38,15248.0,110.5811,110.5811,110.3427,110.3793,15248.0
2022-01-31 13:10:00,120.38,120.8,120.23,120.8,30157.0,110.3793,110.7645,110.2418,110.7645,30157.0
2022-01-31 13:20:00,120.79,121.01,120.77,120.81,16482.0,110.7553,110.957,110.7369,110.7736,16482.0
2022-01-31 13:30:00,120.81,120.81,120.62,120.64,17309.0,110.7736,110.7736,110.5994,110.6177,17309.0
2022-01-31 13:40:00,120.61,120.79,120.59,120.71,15297.0,110.5902,110.7553,110.5719,110.6819,15297.0
2022-01-31 13:50:00,120.72,120.74,120.6,120.71,16976.0,110.6911,110.7094,110.5811,110.6819,16976.0
2022-01-31 14:00:00,120.68,120.92,120.66,120.91,22858.0,110.6544,110.8745,110.6361,110.8653,22858.0
2022-01-31 14:10:00,120.91,120.97,120.79,120.89,18919.0,110.8653,110.9203,110.7553,110.847,18919.0
2022-01-31 14:20:00,120.93,120.98,120.68,120.87,25670.0,110.8837,110.9295,110.6544,110.8286,25670.0
2022-01-31 14:30:00,120.84,120.92,120.73,120.76,18157.0,110.8011,110.8745,110.7003,110.7278,18157.0
2022-01-31 14:40:00,120.73,120.83,120.72,120.73,19182.0,110.7003,110.792,110.6911,110.7003,19182.0
2022-01-31 14:50:00,120.74,120.75,120.59,120.62,16881.0,110.7094,110.7186,110.5719,110.5994,16881.0
2022-01-31 15:00:00,120.59,120.94,120.59,120.73,19016.0,110.5719,110.8928,110.5719,110.7003,19016.0
2022-01-31 15:10:00,120.76,120.76,120.33,120.34,36646.0,110.7278,110.7278,110.3335,110.3427,36646.0
2022-01-31 15:20:00,120.39,120.51,120.36,120.48,38398.0,110.3885,110.4985,110.361,110.471,38398.0
2022-01-31 15:30:00,120.48,120.73,120.38,120.56,45683.0,110.471,110.7003,110.3793,110.5444,45683.0
2022-01-31 15:40:00,120.58,120.65,120.3,120.36,54819.0,110.5627,110.6269,110.306,110.361,54819.0
2022-01-31 15:50:00,120.38,121.08,120.38,120.68,286205.0,110.3793,111.0212,110.3793,110.6544,286205.0
2022-02-01 09:30:00,119.23,119.5,117.5,118.18,161140.0,109.3249,109.5725,107.7386,108.3621,161140.0
2022-02-01 09:40:00,118.25,118.32,117.08,117.79,88294.0,108.4263,108.4905,107.3535,108.0045,88294.0
2022-02-01 09:50:00,117.69,118.2,117.58,117.62,51601.0,107.9128,108.3804,107.812,107.8486,51601.0
2022-02-01 10:00:00,117.62,117.65,116.95,117.26,48614.0,107.8486,107.8761,107.2343,107.5185,48614.0
2022-02-01 10:10:00,117.23,117.3,116.91,117.02,48751.0,107.491,107.5552,107.1976,107.2985,48751.0
2022-02-01 10:20:00,117.05,117.41,116.86,117.05,75707.0,107.326,107.6561,107.1518,107.326,75707.0
2022-02-01 10:30:00,117.05,117.43,117.01,117.37,49859.0,107.326,107.6744,107.2893,107.6194,49859.0
2022-02-01 10:40:00,117.41,117.54,117.1,117.19,49180.0,107.6561,107.7753,107.3718,107.4544,49180.0
2022-02-01 10:50:00,117.19,117.69,117.04,117.69,85783.0,107.4544,107.9128,107.3168,107.9128,85783.0
2022-02-01 11:00:00,117.7,118.03,117.44,117.6,40451.0,107.922,108.2246,107.6836,107.8303,40451.0
2022-02-01 11:10:00,117.61,117.87,117.5,117.8,33850.0,107.8395,108.0779,107.7386,108.0137,33850.0
2022-02-01 11:20:00,117.8,117.86,117.0,117.19,48847.0,108.0137,108.0687,107.2801,107.4544,48847.0
2022-02-01 11:30:00,117.19,117.23,116.64,116.69,28513.0,107.4544,107.491,106.95,106.9959,28513.0
2022-02-01 11:40:00,116.72,116.82,116.45,116.48,34338.0,107.0234,107.1151,106.7758,106.8033,34338.0
2022-02-01 11:50:00,116.49,116.69,116.43,116.52,27217.0,106.8125,106.9959,106.7575,106.84,27217.0
2022-02-01 12:00:00,116.49,117.03,116.4,116.98,38209.0,106.8125,107.3076,106.73,107.2618,38209.0
2022-02-01 12:10:00,117.01,117.23,117.01,117.1,33706.0,107.2893,107.491,107.2893,107.3718,33706.0
2022-02-01 12:20:00,117.09,117.26,116.91,117.22,39224.0,107.3627,107.5185,107.1976,107.4819,39224.0
2022-02-01 12:30:00,117.23,117.25,117.01,117.23,25159.0,107.491,107.5094,107.2893,107.491,25159.0
2022-02-01 12:40:00,117.22,117.4,117.16,117.21,24656.0,107.4819,107.6469,107.4268,107.4727,24656.0
2022-02-01 12:50:00,117.21,117.36,117.17,117.21,25570.0,107.4727,107.6102,107.436,107.4727,25570.0
2022-02-01 13:00:00,117.23,117.24,116.69,116.83,35158.0,107.491,107.5002,106.9959,107.1243,35158.0
2022-02-01 13:10:00,116.82,116.98,116.78,116.88,18069.0,107.1151,107.2618,107.0784,107.1701,18069.0
2022-02-01 13:20:00,116.87,117.12,116.87,117.07,27001.0,107.1609,107.3902,107.1609,107.3443,27001.0
2022-02-01 13:30:00,117.08,117.38,117.0,117.31,25048.0,107.3535,107.6286,107.2801,107.5644,25048.0
2022-02-01 13:40:00,117.32,117.72,117.27,117.72,25394.0,107.5736,107.9403,107.5277,107.9403,25394.0
2022-02-01 13:50:00,117.69,117.81,117.56,117.73,48765.0,107.9128,108.0228,107.7936,107.9495,48765.0
2022-02-01 14:00:00,117.71,118.06,117.67,117.98,28840.0,107.9312,108.2521,107.8945,108.1787,28840.0
2022-02-01 14:10:00,117.97,118.0,117.7,117.78,45555.0,108.1696,108.1971,107.922,107.9953,45555.0
2022-02-01 14:20:00,117.73,118.3,117.71,118.25,50301.0,107.9495,108.4721,107.9312,108.4263,50301.0
2022-02-01 14:30:00,118.28,118.32,117.93,117.97,45471.0,108.4538,108.4905,108.1329,108.1696,45471.0
2022-02-01 14:40:00,117.97,118.12,117.97,118.11,32726.0,108.1696,108.3071,108.1696,108.2979,32726.0
2022-02-01 14:50:00,118.11,118.35,118.07,118.23,27782.0,108.2979,108.518,108.2612,108.408,27782.0
2022-02-01 15:00:00,118.26,118.47,118.25,118.46,29365.0,108.4355,108.628,108.4263,108.6188,29365.0
2022-02-01 15:10:00,118.45,118.6,118.38,118.6,27570.0,108.6097,108.7472,108.5455,108.7472,27570.0
2022-02-01 15:20:00,118.61,118.9,118.58,118.78,45854.0,108.7564,109.0223,108.7289,108.9123,45854.0
2022-02-01 15:30:00,118.77,118.98,118.63,118.71,57770.0,108.9031,109.0957,108.7747,108.8481,57770.0
2022-02-01 15:40:00,118.75,118.99,118.73,118.85,84702.0,108.8848,109.1048,108.8664,108.9764,84702.0
2022-02-01 15:50:00,118.89,118.98,118.56,118.71,256388.0,109.0131,109.0957,108.7105,108.8481,256388.0
2022-02-02 09:30:00,118.69,119.75,118.37,119.11,98971.0,108.8297,109.8017,108.5363,109.2149,98971.0
2022-02-02 09:40:00,119.03,119.41,118.74,118.98,109882.0,109.1415,109.4899,108.8756,109.0957,109882.0
2022-02-02 09:50:00,118.93,119.09,118.62,118.76,60753.0,109.0498,109.1965,108.7656,108.8939,60753.0
2022-02-02 10:00:00,118.8,119.18,118.71,118.88,52696.0,108.9306,109.279,108.8481,109.004,52696.0
2022-02-02 10:10:00,118.8,119.13,118.64,118.86,57299.0,108.9306,109.2332,108.7839,108.9856,57299.0
2022-02-02 10:20:00,118.91,119.03,118.59,118.68,40128.0,109.0315,109.1415,108.738,108.8206,40128.0
2022-02-02 10:30:00,118.72,118.82,118.51,118.72,78065.0,108.8572,108.9489,108.6647,108.8572,78065.0
2022-02-02 10:40:00,118.73,119.32,118.73,119.0,91839.0,108.8664,109.4074,108.8664,109.114,91839.0
2022-02-02 10:50:00,118.98,119.1,118.7,119.09,67227.0,109.0957,109.2057,108.8389,109.1965,67227.0
2022-02-02 11:00:00,119.1,119.13,118.75,118.86,38716.0,109.2057,109.2332,108.8848,108.9856,38716.0
2022-02-02 11:10:00,118.84,118.91,118.67,118.84,35296.0,108.9673,109.0315,108.8114,108.9673,35296.0
2022-02-02 11:20:00,118.81,119.08,118.72,118.98,42213.0,108.9398,109.1873,108.8572,109.0957,42213.0
2022-02-02 11:30:00,118.99,119.08,118.85,119.03,36409.0,109.1048,109.1873,108.9764,109.1415,36409.0
2022-02-02 11:40:00,119.02,119.23,119.02,119.08,34607.0,109.1323,109.3249,109.1323,109.1873,34607.0
2022-02-02 11:50:00,119.11,119.11,118.76,118.78,38108.0,109.2149,109.2149,108.8939,108.9123,38108.0
2022-02-02 12:00:00,118.77,118.97,118.49,118.68,104099.0,108.9031,109.0865,108.6464,108.8206,104099.0
2022-02-02 12:10:00,118.66,118.74,118.56,118.59,48791.0,108.8022,108.8756,108.7105,108.738,48791.0
2022-02-02 12:20:00,118.57,118.58,118.37,118.52,24972.0,108.7197,108.7289,108.5363,108.6739,24972.0
2022-02-02 12:30:00,118.51,118.59,118.45,118.52,31718.0,108.6647,108.738,108.6097,108.6739,31718.0
2022-02-02 12:40:00,118.49,118.51,118.28,118.36,17117.0,108.6464,108.6647,108.4538,108.5272,17117.0
2022-02-02 12:50:00,118.36,118.38,118.26,118.34,21277.0,108.5272,108.5455,108.4355,108.5088,21277.0
2022-02-02 13:00:00,118.35,118.49,118.28,118.34,40358.0,108.518,108.6464,108.4538,108.5088,40358.0
2022-02-02 13:10:00,118.34,118.39,118.25,118.31,35132.0,108.5088,108.5547,108.4263,108.4813,35132.0
2022-02-02 13:20:00,118.31,118.33,118.15,118.29,36459.0,108.4813,108.4996,108.3346,108.463,36459.0
2022-02-02 13:30:00,118.31,118.41,118.29,118.34,91465.0,108.4813,108.573,108.463,108.5088,91465.0
2022-02-02 13:40:00,118.35,118.41,118.29,118.31,88124.0,108.518,108.573,108.463,108.4813,88124.0
2022-02-02 13:50:00,118.31,118.39,118.28,118.31,61729.0,108.4813,108.5547,108.4538,108.4813,61729.0
2022-02-02 14:00:00,118.31,118.41,118.27,118.32,90839.0,108.4813,108.573,108.4446,108.4905,90839.0
2022-02-02 14:10:00,118.33,118.35,117.97,118.03,114830.0,108.4996,108.518,108.1696,108.2246,114830.0
2022-02-02 14:20:00,118.02,118.03,117.91,118.01,57461.0,108.2154,108.2246,108.1145,108.2062,57461.0
2022-02-02 14:30:00,118.02,118.08,117.97,118.01,93476.0,108.2154,108.2704,108.1696,108.2062,93476.0
2022-02-02 14:40:00,118.01,118.07,117.95,118.02,72876.0,108.2062,108.2612,108.1512,108.2154,72876.0
2022-02-02 14:50:00,118.02,118.05,117.88,117.93,48532.0,108.2154,108.2429,108.087,108.1329,48532.0
2022-02-02 15:00:00,117.9,117.98,117.85,117.92,127251.0,108.1054,108.1787,108.0595,108.1237,127251.0
2022-02-02 15:10:00,117.93,117.96,117.85,117.87,138722.0,108.1329,108.1604,108.0595,108.0779,138722.0
2022-02-02 15:20:00,117.86,117.87,117.6,117.77,341854.0,108.0687,108.0779,107.8303,107.9862,341854.0
2022-02-02 15:30:00,117.78,117.85,117.66,117.69,253844.0,107.9953,108.0595,107.8853,107.9128,253844.0
2022-02-02 15:40:00,117.67,117.82,117.48,117.58,311887.0,107.8945,108.032,107.7203,107.812,311887.0
2022-02-02 15:50:00,117.59,117.75,117.19,117.6,516419.0,107.8211,107.9678,107.4544,107.8303,516419.0
2022-02-03 09:30:00,117.95,118.95,115.61,117.5,119516.0,108.1512,109.0681,106.0056,107.7386,119516.0
2022-02-03 09:40:00,117.5,118.47,117.32,118.3,206649.0,107.7386,108.628,107.5736,108.4721,206649.0
2022-02-03 09:50:00,118.27,118.79,117.71,118.21,214469.0,108.4446,108.9214,107.9312,108.3896,214469.0
2022-02-03 10:00:00,118.21,119.0,117.8,118.17,98337.0,108.3896,109.114,108.0137,108.3529,98337.0
2022-02-03 10:10:00,118.23,118.51,117.36,117.52,96121.0,108.408,108.6647,107.6102,107.7569,96121.0
2022-02-03 10:20:00,117.6,118.03,117.48,117.6,76478.0,107.8303,108.2246,107.7203,107.8303,76478.0
2022-02-03 10:30:00,117.64,118.16,117.4,118.13,117042.0,107.867,108.3438,107.6469,108.3163,117042.0
2022-02-03 10:40:00,118.07,118.43,117.52,117.96,76773.0,108.2612,108.5913,107.7569,108.1604,76773.0
2022-02-03 10:50:00,117.96,118.25,117.9,118.0,32460.0,108.1604,108.4263,108.1054,108.1971,32460.0
2022-02-03 11:00:00,118.0,118.34,117.93,118.26,41159.0,108.1971,108.5088,108.1329,108.4355,41159.0
2022-02-03 11:10:00,118.28,118.46,117.95,118.35,57745.0,108.4538,108.6188,108.1512,108.518,57745.0
2022-02-03 11:20:00,118.42,119.16,118.34,118.9,50167.0,108.5822,109.2607,108.5088,109.0223,50167.0
2022-02-03 11:30:00,118.9,119.62,118.89,119.54,54838.0,109.0223,109.6825,109.0131,109.6091,54838.0
2022-02-03 11:40:00,119.45,119.45,118.44,118.88,47290.0,109.5266,109.5266,108.6005,109.004,47290.0
2022-02-03 11:50:00,118.82,118.86,118.11,118.17,66882.0,108.9489,108.9856,108.2979,108.3529,66882.0
2022-02-03 12:00:00,118.18,118.44,118.02,118.31,90347.0,108.3621,108.6005,108.2154,108.4813,90347.0
2022-02-03 12:10:00,118.3,118.32,118.1,118.14,53821.0,108.4721,108.4905,108.2888,108.3254,53821.0
2022-02-03 12:20:00,118.16,118.32,118.07,118.24,73557.0,108.3438,108.4905,108.2612,108.4171,73557.0
2022-02-03 12:30:00,118.23,118.57,118.14,118.57,60063.0,108.408,108.7197,108.3254,108.7197,60063.0
2022-02-03 12:40:00,118.58,118.91,118.43,118.67,53386.0,108.7289,109.0315,108.5913,108.8114,53386.0
2022-02-03 12:50:00,118.68,118.91,118.55,118.91,82395.0,108.8206,109.0315,108.7014,109.0315,82395.0
2022-02-03 13:00:00,118.9,119.53,118.76,119.32,79106.0,109.0223,109.6,108.8939,109.4074,79106.0
2022-02-03 13:10:00,119.32,119.92,119.31,119.92,38439.0,109.4074,109.9576,109.3982,109.9576,38439.0
2022-02-03 13:20:00,119.88,120.45,119.84,120.07,48723.0,109.9209,110.4435,109.8842,110.0951,48723.0
2022-02-03 13:30:00,120.12,120.5,119.85,120.36,80375.0,110.1409,110.4894,109.8934,110.361,80375.0
2022-02-03 13:40:00,120.34,120.65,120.24,120.56,45790.0,110.3427,110.6269,110.251,110.5444,45790.0
2022-02-03 13:50:00,120.5,120.62,120.24,120.34,56080.0,110.4894,110.5994,110.251,110.3427,56080.0
2022-02-03 14:00:00,120.36,121.17,120.19,120.98,56063.0,110.361,111.1037,110.2051,110.9295,56063.0
2022-02-03 14:10:00,121.05,121.51,121.0,121.17,60265.0,110.9937,111.4155,110.9478,111.1037,60265.0
2022-02-03 14:20:00,121.17,121.35,120.81,120.95,38888.0,111.1037,111.2688,110.7736,110.902,38888.0
2022-02-03 14:30:00,120.95,121.19,120.72,121.14,49737.0,110.902,111.1221,110.6911,111.0762,49737.0
2022-02-03 14:40:00,121.15,121.26,120.97,121.26,55480.0,111.0854,111.1862,110.9203,111.1862,55480.0
2022-02-03 14:50:00,121.25,121.87,121.24,121.84,72731.0,111.1771,111.7456,111.1679,111.7181,72731.0
2022-02-03 15:00:00,121.87,121.87,121.25,121.49,74060.0,111.7456,111.7456,111.1771,111.3971,74060.0
2022-02-03 15:10:00,121.49,121.74,121.34,121.72,62981.0,111.3971,111.6264,111.2596,111.608,62981.0
2022-02-03 15:20:00,121.72,121.85,121.51,121.84,80904.0,111.608,111.7272,111.4155,111.7181,80904.0
2022-02-03 15:30:00,121.83,122.04,121.78,121.92,98806.0,111.7089,111.9014,111.663,111.7914,98806.0
2022-02-03 15:40:00,121.89,122.1,121.63,121.74,173844.0,111.7639,111.9565,111.5255,111.6264,173844.0
2022-02-03 15:50:00,121.68,122.04,121.59,121.7,350894.0,111.5713,111.9014,111.4888,111.5897,350894.0
2022-02-04 09:30:00,120.44,122.29,120.44,122.29,64993.0,110.4344,112.1307,110.4344,112.1307,64993.0
2022-02-04 09:40:00,122.28,123.21,122.25,122.98,57055.0,112.1215,112.9742,112.094,112.7633,57055.0
2022-02-04 09:50:00,122.95,123.05,122.45,122.68,26457.0,112.7358,112.8275,112.2774,112.4883,26457.0
2022-02-04 10:00:00,122.74,122.8,121.93,122.2,39113.0,112.5433,112.5983,111.8006,112.0481,39113.0
2022-02-04 10:10:00,122.17,122.72,122.15,122.65,35251.0,112.0206,112.5249,112.0023,112.4608,35251.0
2022-02-04 10:20:00,122.66,122.78,122.25,122.41,57918.0,112.4699,112.58,112.094,112.2407,57918.0
2022-02-04 10:30:00,122.44,122.56,121.94,122.13,42276.0,112.2682,112.3782,111.8097,111.984,42276.0
2022-02-04 10:40:00,122.13,122.18,121.64,121.94,21186.0,111.984,112.0298,111.5347,111.8097,21186.0
2022-02-04 10:50:00,121.88,122.19,121.8,122.06,28546.0,111.7547,112.039,111.6814,111.9198,28546.0
2022-02-04 11:00:00,122.03,122.16,121.92,122.08,17250.0,111.8923,112.0115,111.7914,111.9381,17250.0
2022-02-04 11:10:00,122.05,122.43,121.82,122.21,16591.0,111.9106,112.259,111.6997,112.0573,16591.0
2022-02-04 11:20:00,122.26,122.54,122.19,122.45,14862.0,112.1032,112.3599,112.039,112.2774,14862.0
2022-02-04 11:30:00,122.42,122.75,122.37,122.59,33030.0,112.2499,112.5525,112.204,112.4057,33030.0
2022-02-04 11:40:00,122.59,122.77,122.51,122.59,20151.0,112.4057,112.5708,112.3324,112.4057,20151.0
2022-02-04 11:50:00,122.61,122.67,122.38,122.42,19221.0,112.4241,112.4791,112.2132,112.2499,19221.0
2022-02-04 12:00:00,122.42,122.52,122.21,122.23,23730.0,112.2499,112.3416,112.0573,112.0757,23730.0
2022-02-04 12:10:00,122.23,122.25,122.0,122.16,16681.0,112.0757,112.094,111.8648,112.0115,16681.0
2022-02-04 12:20:00,122.16,122.34,122.1,122.34,23641.0,112.0115,112.1765,111.9565,112.1765,23641.0
2022-02-04 12:30:00,122.34,122.41,122.22,122.34,18826.0,112.1765,112.2407,112.0665,112.1765,18826.0
2022-02-04 12:40:00,122.34,122.57,122.22,122.54,49574.0,112.1765,112.3874,112.0665,112.3599,49574.0
2022-02-04 12:50:00,122.54,122.64,122.44,122.62,16982.0,112.3599,112.4516,112.2682,112.4333,16982.0
2022-02-04 13:00:00,122.64,122.93,122.63,122.92,22026.0,112.4516,112.7175,112.4424,112.7083,22026.0
2022-02-04 13:10:00,122.92,122.98,122.71,122.82,24343.0,112.7083,112.7633,112.5158,112.6166,24343.0
2022-02-04 13:20:00,122.83,123.19,122.83,122.96,17911.0,112.6258,112.9559,112.6258,112.745,17911.0
2022-02-04 13:30:00,122.97,122.97,122.5,122.53,34834.0,112.7542,112.7542,112.3232,112.3507,34834.0
2022-02-04 13:40:00,122.54,122.81,122.41,122.53,37958.0,112.3599,112.6075,112.2407,112.3507,37958.0
2022-02-04 13:50:00,122.52,122.59,122.08,122.13,20698.0,112.3416,112.4057,111.9381,111.984,20698.0
2022-02-04 14:00:00,122.13,122.22,122.02,122.09,21439.0,111.984,112.0665,111.8831,111.9473,21439.0
2022-02-04 14:10:00,122.08,122.41,122.08,122.28,30320.0,111.9381,112.2407,111.9381,112.1215,30320.0
2022-02-04 14:20:00,122.28,122.32,122.12,122.31,33752.0,112.1215,112.1582,111.9748,112.149,33752.0
2022-02-04 14:30:00,122.3,122.5,122.26,122.44,20945.0,112.1398,112.3232,112.1032,112.2682,20945.0
2022-02-04 14:40:00,122.47,122.53,122.21,122.31,30190.0,112.2957,112.3507,112.0573,112.149,30190.0
2022-02-04 14:50:00,122.34,122.79,122.34,122.65,34831.0,112.1765,112.5891,112.1765,112.4608,34831.0
2022-02-04 15:00:00,122.65,122.81,122.52,122.81,29461.0,112.4608,112.6075,112.3416,112.6075,29461.0
2022-02-04 15:10:00,122.85,123.02,122.75,122.88,31629.0,112.6441,112.8,112.5525,112.6717,31629.0
2022-02-04 15:20:00,122.88,123.1,122.86,123.05,37433.0,112.6717,112.8734,112.6533,112.8275,37433.0
2022-02-04 15:30:00,123.07,123.26,122.93,123.22,50304.0,112.8459,113.0201,112.7175,112.9834,50304.0
2022-02-04 15:40:00,123.22,123.22,122.52,122.65,74268.0,112.9834,112.9834,112.3416,112.4608,74268.0
2022-02-04 15:50:00,122.61,122.8,122.12,122.12,170473.0,112.4241,112.5983,111.9748,111.9748,170473.0
2022-02-07 09:30:00,122.98,123.32,122.36,122.58,75745.0,112.7633,113.0751,112.1949,112.3966,75745.0
2022-02-07 09:40:00,122.68,122.9,122.47,122.89,45874.0,112.4883,112.69,112.2957,112.6808,45874.0
2022-02-07 09:50:00,122.89,123.18,122.68,123.08,37477.0,112.6808,112.9467,112.4883,112.855,37477.0
2022-02-07 10:00:00,123.06,123.68,123.05,123.57,28488.0,112.8367,113.4052,112.8275,113.3043,28488.0
2022-02-07 10:10:00,123.63,124.21,123.45,124.15,63327.0,113.3593,113.8912,113.1943,113.8361,63327.0
2022-02-07 10:20:00,124.14,124.75,124.14,124.7,60209.0,113.827,114.3863,113.827,114.3405,60209.0
2022-02-07 10:30:00,124.69,125.3,124.69,125.26,78478.0,114.3313,114.8906,114.3313,114.8539,78478.0
2022-02-07 10:40:00,125.25,125.26,124.78,125.11,45571.0,114.8448,114.8539,114.4138,114.7164,45571.0
2022-02-07 10:50:00,125.09,125.2,124.81,124.98,38407.0,114.6981,114.7989,114.4413,114.5972,38407.0
2022-02-07 11:00:00,124.98,125.06,124.53,124.64,37467.0,114.5972,114.6705,114.1846,114.2854,37467.0
2022-02-07 11:10:00,124.65,125.03,124.54,125.01,31309.0,114.2946,114.643,114.1937,114.6247,31309.0
2022-02-07 11:20:00,125.0,125.17,124.78,125.09,58425.0,114.6155,114.7714,114.4138,114.6981,58425.0
2022-02-07 11:30:00,125.09,125.15,124.88,125.15,33225.0,114.6981,114.7531,114.5055,114.7531,33225.0
2022-02-07 11:40:00,125.15,125.36,125.1,125.36,35375.0,114.7531,114.9456,114.7072,114.9456,35375.0
2022-02-07 11:50:00,125.36,125.62,125.26,125.6,26703.0,114.9456,115.184,114.8539,115.1657,26703.0
2022-02-07 12:00:00,125.58,125.6,125.24,125.26,35751.0,115.1474,115.1657,114.8356,114.8539,35751.0
2022-02-07 12:10:00,125.28,125.28,125.08,125.08,30694.0,114.8723,114.8723,114.6889,114.6889,30694.0
2022-02-07 12:20:00,125.06,125.26,125.04,125.26,25973.0,114.6705,114.8539,114.6522,114.8539,25973.0
2022-02-07 12:30:00,125.21,125.46,125.19,125.41,24849.0,114.8081,115.0373,114.7897,114.9915,24849.0
2022-02-07 12:40:00,125.38,125.41,125.29,125.32,21534.0,114.964,114.9915,114.8814,114.9089,21534.0
2022-02-07 12:50:00,125.31,125.36,125.2,125.35,28961.0,114.8998,114.9456,114.7989,114.9365,28961.0
2022-02-07 13:00:00,125.34,125.6,125.34,125.56,34381.0,114.9273,115.1657,114.9273,115.129,34381.0
2022-02-07 13:10:00,125.56,125.66,125.48,125.66,22342.0,115.129,115.2207,115.0557,115.2207,22342.0
2022-02-07 13:20:00,125.65,125.84,125.63,125.74,24787.0,115.2115,115.3858,115.1932,115.2941,24787.0
2022-02-07 13:30:00,125.75,125.81,125.6,125.64,34327.0,115.3032,115.3582,115.1657,115.2024,34327.0
2022-02-07 13:40:00,125.66,125.75,125.52,125.55,23184.0,115.2207,115.3032,115.0923,115.1198,23184.0
2022-02-07 13:50:00,125.55,125.59,125.27,125.5,23315.0,115.1198,115.1565,114.8631,115.074,23315.0
2022-02-07 14:00:00,125.48,125.48,125.15,125.16,23244.0,115.0557,115.0557,114.7531,114.7622,23244.0
2022-02-07 14:10:00,125.14,125.37,125.1,125.35,27579.0,114.7439,114.9548,114.7072,114.9365,27579.0
2022-02-07 14:20:00,125.33,125.36,125.22,125.28,17156.0,114.9181,114.9456,114.8173,114.8723,17156.0
2022-02-07 14:30:00,125.28,125.28,124.95,124.99,23796.0,114.8723,114.8723,114.5697,114.6064,23796.0
2022-02-07 14:40:00,125.01,125.37,124.93,125.37,27883.0,114.6247,114.9548,114.5513,114.9548,27883.0
2022-02-07 14:50:00,125.35,125.37,125.04,125.19,25845.0,114.9365,114.9548,114.6522,114.7897,25845.0
2022-02-07 15:00:00,125.18,125.27,125.09,125.21,30764.0,114.7806,114.8631,114.6981,114.8081,30764.0
2022-02-07 15:10:00,125.2,125.34,125.18,125.23,26255.0,114.7989,114.9273,114.7806,114.8264,26255.0
2022-02-07 15:20:00,125.22,125.45,125.15,125.2,33813.0,114.8173,115.0282,114.7531,114.7989,33813.0
2022-02-07 15:30:00,125.2,125.29,124.92,124.94,44698.0,114.7989,114.8814,114.5422,114.5605,44698.0
2022-02-07 15:40:00,124.94,124.96,124.76,124.94,124075.0,114.5605,114.5789,114.3955,114.5605,124075.0
2022-02-07 15:50:00,124.93,125.19,124.4,124.75,292049.0,114.5513,114.7897,114.0654,114.3863,292049.0
2022-02-08 09:30:00,125.58,126.08,125.4,125.87,94823.0,115.1474,115.6058,114.9823,115.4133,94823.0
2022-02-08 09:40:00,125.81,126.37,125.8,126.18,52504.0,115.3582,115.8717,115.3491,115.6975,52504.0
2022-02-08 09:50:00,126.14,126.75,126.07,126.68,43941.0,115.6608,116.2202,115.5966,116.156,43941.0
2022-02-08 10:00:00,126.68,126.98,126.12,126.7,64607.0,116.156,116.431,115.6425,116.1743,64607.0
2022-02-08 10:10:00,126.79,126.99,126.49,126.52,47764.0,116.2568,116.4402,115.9818,116.0093,47764.0
2022-02-08 10:20:00,126.54,126.81,126.4,126.8,28643.0,116.0276,116.2752,115.8992,116.266,28643.0
2022-02-08 10:30:00,126.83,127.24,126.5,127.05,96171.0,116.2935,116.6694,115.9909,116.4952,96171.0
2022-02-08 10:40:00,127.05,127.21,126.89,127.12,41837.0,116.4952,116.6419,116.3485,116.5594,41837.0
2022-02-08 10:50:00,127.12,127.17,126.82,126.82,51829.0,116.5594,116.6053,116.2843,116.2843,51829.0
2022-02-08 11:00:00,126.84,126.98,126.73,126.96,45085.0,116.3027,116.431,116.2018,116.4127,45085.0
2022-02-08 11:10:00,126.96,127.25,126.92,127.04,27594.0,116.4127,116.6786,116.376,116.4861,27594.0
2022-02-08 11:20:00,127.04,127.07,126.87,126.98,36135.0,116.4861,116.5136,116.3302,116.431,36135.0
2022-02-08 11:30:00,126.96,127.25,126.9,127.09,27274.0,116.4127,116.6786,116.3577,116.5319,27274.0
2022-02-08 11:40:00,127.11,127.28,127.08,127.26,22042.0,116.5502,116.7061,116.5227,116.6878,22042.0
2022-02-08 11:50:00,127.27,127.44,127.26,127.33,28691.0,116.697,116.8528,116.6878,116.752,28691.0
2022-02-08 12:00:00,127.35,127.47,127.33,127.45,30558.0,116.7703,116.8803,116.752,116.862,30558.0
2022-02-08 12:10:00,127.45,127.51,127.17,127.17,25009.0,116.862,116.917,116.6053,116.6053,25009.0
2022-02-08 12:20:00,127.2,127.47,127.2,127.33,34062.0,116.6328,116.8803,116.6328,116.752,34062.0
2022-02-08 12:30:00,127.34,127.36,127.08,127.16,28551.0,116.7611,116.7795,116.5227,116.5961,28551.0
2022-02-08 12:40:00,127.17,127.22,126.97,127.03,17344.0,116.6053,116.6511,116.4219,116.4769,17344.0
2022-02-08 12:50:00,127.06,127.21,126.99,127.16,20287.0,116.5044,116.6419,116.4402,116.5961,20287.0
2022-02-08 13:00:00,127.14,127.48,127.14,127.34,22444.0,116.5778,116.8895,116.5778,116.7611,22444.0
2022-02-08 13:10:00,127.34,127.42,127.27,127.37,19586.0,116.7611,116.8345,116.697,116.7886,19586.0
2022-02-08 13:20:00,127.38,127.5,127.26,127.34,27714.0,116.7978,116.9078,116.6878,116.7611,27714.0
2022-02-08 13:30:00,127.34,127.52,127.26,127.4,20235.0,116.7611,116.9262,116.6878,116.8162,20235.0
2022-02-08 13:40:00,127.39,127.51,127.39,127.51,17588.0,116.807,116.917,116.807,116.917,17588.0
2022-02-08 13:50:00,127.5,127.51,127.38,127.46,14526.0,116.9078,116.917,116.7978,116.8712,14526.0
2022-02-08 14:00:00,127.45,127.54,127.42,127.45,22459.0,116.862,116.9445,116.8345,116.862,22459.0
2022-02-08 14:10:00,127.45,127.5,127.28,127.28,26680.0,116.862,116.9078,116.7061,116.7061,26680.0
2022-02-08 14:20:00,127.27,127.29,127.03,127.11,27159.0,116.697,116.7153,116.4769,116.5502,27159.0
2022-02-08 14:30:00,127.14,127.26,126.92,126.95,33946.0,116.5778,116.6878,116.376,116.4035,33946.0
2022-02-08 14:40:00,126.95,127.01,126.82,126.86,41424.0,116.4035,116.4586,116.2843,116.321,41424.0
2022-02-08 14:50:00,126.87,127.0,126.84,126.99,24208.0,116.3302,116.4494,116.3027,116.4402,24208.0
2022-02-08 15:00:00,126.96,127.04,126.87,126.91,31626.0,116.4127,116.4861,116.3302,116.3669,31626.0
2022-02-08 15:10:00,126.98,127.34,126.96,127.32,18089.0,116.431,116.7611,116.4127,116.7428,18089.0
2022-02-08 15:20:00,127.31,127.38,127.23,127.29,32250.0,116.7336,116.7978,116.6603,116.7153,32250.0
2022-02-08 15:30:00,127.3,127.45,127.28,127.35,51482.0,116.7245,116.862,116.7061,116.7703,51482.0
2022-02-08 15:40:00,127.35,127.44,126.84,127.03,67573.0,116.7703,116.8528,116.3027,116.4769,67573.0
2022-02-08 15:50:00,127.06,127.29,126.97,127.19,217690.0,116.5044,116.7153,116.4219,116.6236,217690.0
2022-02-09 09:30:00,126.97,127.12,126.5,126.68,44704.0,116.4219,116.5594,115.9909,116.156,44704.0
2022-02-09 09:40:00,126.72,127.24,126.7,127.11,18755.0,116.1926,116.6694,116.1743,116.5502,18755.0
2022-02-09 09:50:00,127.07,127.22,126.72,126.72,23640.0,116.5136,116.6511,116.1926,116.1926,23640.0
2022-02-09 10:00:00,126.63,126.76,126.03,126.19,44267.0,116.1101,116.2293,115.56,115.7067,44267.0
2022-02-09 10:10:00,126.19,126.82,126.18,126.73,38201.0,115.7067,116.2843,115.6975,116.2018,38201.0
2022-02-09 10:20:00,126.72,126.81,126.13,126.17,19342.0,116.1926,116.2752,115.6517,115.6883,19342.0
2022-02-09 10:30:00,126.12,126.33,126.09,126.2,20693.0,115.6425,115.835,115.615,115.7158,20693.0
2022-02-09 10:40:00,126.2,126.27,126.02,126.22,27817.0,115.7158,115.78,115.5508,115.7342,27817.0
2022-02-09 10:50:00,126.22,126.65,126.21,126.61,35231.0,115.7342,116.1285,115.725,116.0918,35231.0
2022-02-09 11:00:00,126.6,126.67,126.32,126.41,23119.0,116.0826,116.1468,115.8259,115.9084,23119.0
2022-02-09 11:10:00,126.37,126.45,126.1,126.16,19957.0,115.8717,115.9451,115.6242,115.6792,19957.0
2022-02-09 11:20:00,126.17,126.48,126.05,126.15,40718.0,115.6883,115.9726,115.5783,115.67,40718.0
2022-02-09 11:30:00,126.14,126.27,126.01,126.18,21634.0,115.6608,115.78,115.5416,115.6975,21634.0
2022-02-09 11:40:00,126.22,126.23,126.05,126.05,13071.0,115.7342,115.7434,115.5783,115.5783,13071.0
2022-02-09 11:50:00,126.09,126.29,126.04,126.28,15795.0,115.615,115.7984,115.5691,115.7892,15795.0
2022-02-09 12:00:00,126.29,126.31,126.11,126.22,16550.0,115.7984,115.8167,115.6333,115.7342,16550.0
2022-02-09 12:10:00,126.22,126.23,126.05,126.09,13227.0,115.7342,115.7434,115.5783,115.615,13227.0
2022-02-09 12:20:00,126.06,126.15,125.69,125.69,29195.0,115.5875,115.67,115.2482,115.2482,29195.0
2022-02-09 12:30:00,125.67,125.73,125.56,125.66,14303.0,115.2299,115.2849,115.129,115.2207,14303.0
2022-02-09 12:40:00,125.65,125.66,125.38,125.5,10866.0,115.2115,115.2207,114.964,115.074,10866.0
2022-02-09 12:50:00,125.53,125.66,125.51,125.6,15962.0,115.1015,115.2207,115.0832,115.1657,15962.0
2022-02-09 13:00:00,125.61,125.64,125.27,125.28,13533.0,115.1749,115.2024,114.8631,114.8723,13533.0
2022-02-09 13:10:00,125.26,125.44,125.25,125.44,12802.0,114.8539,115.019,114.8448,115.019,12802.0
2022-02-09 13:20:00,125.43,125.61,125.34,125.48,31804.0,115.0098,115.1749,114.9273,115.0557,31804.0
2022-02-09 13:30:00,125.52,125.55,125.35,125.48,13932.0,115.0923,115.1198,114.9365,115.0557,13932.0
2022-02-09 13:40:00,125.48,125.78,125.47,125.65,31273.0,115.0557,115.3307,115.0465,115.2115,31273.0
2022-02-09 13:50:00,125.69,125.95,125.65,125.77,19503.0,115.2482,115.4866,115.2115,115.3216,19503.0
2022-02-09 14:00:00,125.75,125.85,125.7,125.81,19010.0,115.3032,115.3949,115.2574,115.3582,19010.0
2022-02-09 14:10:00,125.83,125.94,125.79,125.9,15936.0,115.3766,115.4774,115.3399,115.4408,15936.0
2022-02-09 14:20:00,125.89,125.93,125.81,125.87,21663.0,115.4316,115.4683,115.3582,115.4133,21663.0
2022-02-09 14:30:00,125.88,125.88,125.53,125.54,19501.0,115.4224,115.4224,115.1015,115.1107,19501.0
2022-02-09 14:40:00,125.56,125.62,125.28,125.31,20406.0,115.129,115.184,114.8723,114.8998,20406.0
2022-02-09 14:50:00,125.3,125.38,125.2,125.23,19550.0,114.8906,114.964,114.7989,114.8264,19550.0
2022-02-09 15:00:00,125.23,125.26,125.01,125.05,19627.0,114.8264,114.8539,114.6247,114.6614,19627.0
2022-02-09 15:10:00,125.05,125.11,124.9,125.08,36110.0,114.6614,114.7164,114.5238,114.6889,36110.0
2022-02-09 15:20:00,125.06,125.09,124.87,124.96,35811.0,114.6705,114.6981,114.4963,114.5789,35811.0
2022-02-09 15:30:00,124.95,125.2,124.93,125.03,40261.0,114.5697,114.7989,114.5513,114.643,40261.0
2022-02-09 15:40:00,125.03,125.08,124.77,124.89,58444.0,114.643,114.6889,114.4046,114.5147,58444.0
2022-02-09 15:50:00,124.9,125.04,124.55,124.69,189186.0,114.5238,114.6522,114.2029,114.3313,189186.0
2022-02-10 09:30:00,124.06,125.14,123.83,125.14,39505.0,113.7536,114.7439,113.5427,114.7439,39505.0
2022-02-10 09:40:00,125.03,125.93,125.02,125.63,33130.0,114.643,115.4683,114.6339,115.1932,33130.0
2022-02-10 09:50:00,125.58,125.64,124.63,124.63,59809.0,115.1474,115.2024,114.2763,114.2763,59809.0
2022-02-10 10:00:00,124.72,124.82,124.54,124.6,33505.0,114.3588,114.4505,114.1937,114.2488,33505.0
2022-02-10 10:10:00,124.6,124.81,124.5,124.61,43973.0,114.2488,114.4413,114.1571,114.2579,43973.0
2022-02-10 10:20:00,124.61,124.78,124.3,124.32,29760.0,114.2579,114.4138,113.9737,113.992,29760.0
2022-02-10 10:30:00,124.32,124.6,124.13,124.6,33740.0,113.992,114.2488,113.8178,114.2488,33740.0
2022-02-10 10:40:00,124.58,124.65,124.18,124.43,54856.0,114.2304,114.2946,113.8637,114.0929,54856.0
2022-02-10 10:50:00,124.43,124.46,124.1,124.1,41234.0,114.0929,114.1204,113.7903,113.7903,41234.0
2022-02-10 11:00:00,124.13,124.54,124.06,124.52,23046.0,113.8178,114.1937,113.7536,114.1754,23046.0
2022-02-10 11:10:00,124.52,124.52,124.07,124.13,20972.0,114.1754,114.1754,113.7628,113.8178,20972.0
2022-02-10 11:20:00,124.1,124.26,124.0,124.18,16014.0,113.7903,113.937,113.6986,113.8637,16014.0
2022-02-10 11:30:00,124.14,124.25,123.96,124.2,18889.0,113.827,113.9278,113.6619,113.882,18889.0
2022-02-10 11:40:00,124.27,124.76,124.26,124.71,19029.0,113.9462,114.3955,113.937,114.3496,19029.0
2022-02-10 11:50:00,124.71,124.8,124.4,124.44,24358.0,114.3496,114.4321,114.0654,114.1021,24358.0
2022-02-10 12:00:00,124.45,124.58,124.28,124.53,8260.0,114.1112,114.2304,113.9553,114.1846,8260.0
2022-02-10 12:10:00,124.53,124.61,124.44,124.47,12876.0,114.1846,114.2579,114.1021,114.1296,12876.0
2022-02-10 12:20:00,124.44,124.61,124.43,124.6,42650.0,114.1021,114.2579,114.0929,114.2488,42650.0
2022-02-10 12:30:00,124.68,124.77,124.52,124.61,13958.0,114.3221,114.4046,114.1754,114.2579,13958.0
2022-02-10 12:40:00,124.59,124.68,124.18,124.37,21774.0,114.2396,114.3221,113.8637,114.0379,21774.0
2022-02-10 12:50:00,124.42,124.45,124.06,124.17,13877.0,114.0837,114.1112,113.7536,113.8545,13877.0
2022-02-10 13:00:00,124.17,124.24,123.98,124.21,13859.0,113.8545,113.9187,113.6803,113.8912,13859.0
2022-02-10 13:10:00,124.23,124.38,124.06,124.08,16787.0,113.9095,114.047,113.7536,113.772,16787.0
2022-02-10 13:20:00,124.12,124.23,123.87,123.88,12590.0,113.8086,113.9095,113.5794,113.5886,12590.0
2022-02-10 13:30:00,123.88,123.94,123.38,123.61,20141.0,113.5886,113.6436,113.1301,113.341,20141.0
2022-02-10 13:40:00,123.57,123.67,123.36,123.36,14827.0,113.3043,113.396,113.1118,113.1118,14827.0
2022-02-10 13:50:00,123.43,123.43,123.22,123.29,16185.0,113.176,113.176,112.9834,113.0476,16185.0
2022-02-10 14:00:00,123.33,123.5,123.13,123.41,39079.0,113.0843,113.2401,112.9009,113.1576,39079.0
2022-02-10 14:10:00,123.48,123.55,123.34,123.42,27849.0,113.2218,113.286,113.0934,113.1668,27849.0
2022-02-10 14:20:00,123.46,123.84,123.46,123.69,23779.0,113.2035,113.5519,113.2035,113.4144,23779.0
2022-02-10 14:30:00,123.74,123.83,123.62,123.65,15756.0,113.4602,113.5427,113.3502,113.3777,15756.0
2022-02-10 14:40:00,123.71,123.83,123.55,123.55,14973.0,113.4327,113.5427,113.286,113.286,14973.0
2022-02-10 14:50:00,123.54,123.54,123.24,123.43,13520.0,113.2768,113.2768,113.0017,113.176,13520.0
2022-02-10 15:00:00,123.46,123.72,123.36,123.71,17364.0,113.2035,113.4419,113.1118,113.4327,17364.0
2022-02-10 15:10:00,123.79,123.82,123.37,123.37,16104.0,113.5061,113.5336,113.1209,113.1209,16104.0
2022-02-10 15:20:00,123.45,123.68,123.32,123.46,16231.0,113.1943,113.4052,113.0751,113.2035,16231.0
2022-02-10 15:30:00,123.41,123.45,123.22,123.23,34928.0,113.1576,113.1943,112.9834,112.9926,34928.0
2022-02-10 15:40:00,123.21,123.4,123.03,123.15,38296.0,112.9742,113.1485,112.8092,112.9192,38296.0
2022-02-10 15:50:00,123.11,123.47,122.95,123.29,173938.0,112.8825,113.2126,112.7358,113.0476,173938.0
2022-02-11 09:30:00,122.76,123.43,122.6,123.07,44330.0,112.5616,113.176,112.4149,112.8459,44330.0
2022-02-11 09:40:00,123.13,123.65,122.86,123.49,31850.0,112.9009,113.3777,112.6533,113.231,31850.0
2022-02-11 09:50:00,123.5,123.55,123.26,123.39,20193.0,113.2401,113.286,113.0201,113.1393,20193.0
2022-02-11 10:00:00,123.36,123.6,123.31,123.52,32025.0,113.1118,113.3318,113.0659,113.2585,32025.0
2022-02-11 10:10:00,123.45,123.71,123.37,123.49,25649.0,113.1943,113.4327,113.1209,113.231,25649.0
2022-02-11 10:20:00,123.53,124.08,123.52,123.95,36362.0,113.2677,113.772,113.2585,113.6528,36362.0
2022-02-11 10:30:00,123.95,124.03,123.63,124.03,44376.0,113.6528,113.7261,113.3593,113.7261,44376.0
2022-02-11 10:40:00,124.03,124.33,123.9,124.22,21996.0,113.7261,114.0012,113.6069,113.9003,21996.0
2022-02-11 10:50:00,124.12,124.24,123.92,124.12,31452.0,113.8086,113.9187,113.6253,113.8086,31452.0
2022-02-11 11:00:00,124.08,124.37,124.0,124.11,16217.0,113.772,114.0379,113.6986,113.7995,16217.0
2022-02-11 11:10:00,124.11,124.27,123.89,124.13,17827.0,113.7995,113.9462,113.5977,113.8178,17827.0
2022-02-11 11:20:00,124.13,124.49,124.01,124.01,19910.0,113.8178,114.1479,113.7078,113.7078,19910.0
2022-02-11 11:30:00,124.04,124.12,123.73,123.8,13452.0,113.7353,113.8086,113.451,113.5152,13452.0
2022-02-11 11:40:00,123.83,123.87,123.58,123.72,12355.0,113.5427,113.5794,113.3135,113.4419,12355.0
2022-02-11 11:50:00,123.68,123.73,123.58,123.63,15442.0,113.4052,113.451,113.3135,113.3593,15442.0
2022-02-11 12:00:00,123.65,123.67,123.53,123.55,35225.0,113.3777,113.396,113.2677,113.286,35225.0
2022-02-11 12:10:00,123.55,123.55,123.37,123.46,23681.0,113.286,113.286,113.1209,113.2035,23681.0
2022-02-11 12:20:00,123.54,123.74,123.46,123.69,25191.0,113.2768,113.4602,113.2035,113.4144,25191.0
2022-02-11 12:30:00,123.68,123.99,123.63,123.87,35007.0,113.4052,113.6894,113.3593,113.5794,35007.0
2022-02-11 12:40:00,123.85,123.91,123.51,123.61,13851.0,113.5611,113.6161,113.2493,113.341,13851.0
2022-02-11 12:50:00,123.55,123.67,123.47,123.67,15297.0,113.286,113.396,113.2126,113.396,15297.0
2022-02-11 13:00:00,123.68,123.88,123.59,123.75,15899.0,113.4052,113.5886,113.3227,113.4694,15899.0
2022-02-11 13:10:00,123.74,123.74,123.35,123.47,19011.0,113.4602,113.4602,113.1026,113.2126,19011.0
2022-02-11 13:20:00,123.46,123.49,123.24,123.25,15696.0,113.2035,113.231,113.0017,113.0109,15696.0
2022-02-11 13:30:00,123.25,123.26,122.67,122.67,33684.0,113.0109,113.0201,112.4791,112.4791,33684.0
2022-02-11 13:40:00,122.57,122.83,122.11,122.44,26168.0,112.3874,112.6258,111.9656,112.2682,26168.0
2022-02-11 13:50:00,122.47,122.6,122.25,122.3,31636.0,112.2957,112.4149,112.094,112.1398,31636.0
2022-02-11 14:00:00,122.27,122.75,122.03,122.55,38592.0,112.1123,112.5525,111.8923,112.3691,38592.0
2022-02-11 14:10:00,122.6,123.42,122.59,123.37,35360.0,112.4149,113.1668,112.4057,113.1209,35360.0
2022-02-11 14:20:00,123.35,123.63,123.0,123.01,46664.0,113.1026,113.3593,112.7817,112.7909,46664.0
2022-02-11 14:30:00,123.01,123.68,122.97,123.62,39297.0,112.7909,113.4052,112.7542,113.3502,39297.0
2022-02-11 14:40:00,123.64,123.64,122.75,122.91,56116.0,113.3685,113.3685,112.5525,112.6992,56116.0
2022-02-11 14:50:00,122.91,123.61,122.88,123.57,62267.0,112.6992,113.341,112.6717,113.3043,62267.0
2022-02-11 15:00:00,123.57,124.14,123.49,123.66,134081.0,113.3043,113.827,113.231,113.3869,134081.0
2022-02-11 15:10:00,123.69,123.89,123.31,123.31,70252.0,113.4144,113.5977,113.0659,113.0659,70252.0
2022-02-11 15:20:00,123.29,123.59,123.04,123.59,48642.0,113.0476,113.3227,112.8184,113.3227,48642.0
2022-02-11 15:30:00,123.54,123.62,123.13,123.23,51840.0,113.2768,113.3502,112.9009,112.9926,51840.0
2022-02-11 15:40:00,123.22,123.7,122.86,123.7,87232.0,112.9834,113.4235,112.6533,113.4235,87232.0
2022-02-11 15:50:00,123.7,123.72,123.23,123.33,231599.0,113.4235,113.4419,112.9926,113.0843,231599.0
2022-02-14 09:30:00,125.31,126.32,125.31,125.77,94318.0,114.8998,115.8259,114.8998,115.3216,94318.0
2022-02-14 09:40:00,125.7,126.1,125.19,125.32,76829.0,115.2574,115.6242,114.7897,114.9089,76829.0
2022-02-14 09:50:00,125.3,125.59,124.93,125.39,37211.0,114.8906,115.1565,114.5513,114.9731,37211.0
2022-02-14 10:00:00,125.4,125.43,124.61,124.93,37507.0,114.9823,115.0098,114.2579,114.5513,37507.0
2022-02-14 10:10:00,124.93,125.27,124.18,124.55,61266.0,114.5513,114.8631,113.8637,114.2029,61266.0
2022-02-14 10:20:00,124.54,124.89,124.51,124.66,28252.0,114.1937,114.5147,114.1662,114.3038,28252.0
2022-02-14 10:30:00,124.63,124.73,124.36,124.55,31609.0,114.2763,114.368,114.0287,114.2029,31609.0
2022-02-14 10:40:00,124.6,124.85,124.51,124.55,53166.0,114.2488,114.478,114.1662,114.2029,53166.0
2022-02-14 10:50:00,124.57,124.67,123.83,123.83,55212.0,114.2213,114.3129,113.5427,113.5427,55212.0
2022-02-14 11:00:00,123.8,123.96,123.37,123.51,25104.0,113.5152,113.6619,113.1209,113.2493,25104.0
2022-02-14 11:10:00,123.51,123.53,123.08,123.36,20779.0,113.2493,113.2677,112.855,113.1118,20779.0
2022-02-14 11:20:00,123.34,123.8,123.21,123.77,27647.0,113.0934,113.5152,112.9742,113.4877,27647.0
2022-02-14 11:30:00,123.8,124.04,123.61,123.89,22164.0,113.5152,113.7353,113.341,113.5977,22164.0
2022-02-14 11:40:00,123.93,124.42,123.92,124.4,19471.0,113.6344,114.0837,113.6253,114.0654,19471.0
2022-02-14 11:50:00,124.41,124.51,124.2,124.4,16313.0,114.0745,114.1662,113.882,114.0654,16313.0
2022-02-14 12:00:00,124.42,124.47,124.2,124.23,14155.0,114.0837,114.1296,113.882,113.9095,14155.0
2022-02-14 12:10:00,124.24,124.58,124.18,124.51,26805.0,113.9187,114.2304,113.8637,114.1662,26805.0
2022-02-14 12:20:00,124.52,124.86,124.5,124.86,24485.0,114.1754,114.4872,114.1571,114.4872,24485.0
2022-02-14 12:30:00,124.85,124.91,124.62,124.81,18287.0,114.478,114.533,114.2671,114.4413,18287.0
2022-02-14 12:40:00,124.79,125.03,124.78,124.99,17305.0,114.423,114.643,114.4138,114.6064,17305.0
2022-02-14 12:50:00,124.97,125.09,124.94,125.03,10494.0,114.588,114.6981,114.5605,114.643,10494.0
2022-02-14 13:00:00,125.07,125.38,125.06,125.3,14374.0,114.6797,114.964,114.6705,114.8906,14374.0
2022-02-14 13:10:00,125.29,125.29,125.07,125.14,16826.0,114.8814,114.8814,114.6797,114.7439,16826.0
2022-02-14 13:20:00,125.15,125.31,124.99,125.31,15864.0,114.7531,114.8998,114.6064,114.8998,15864.0
2022-02-14 13:30:00,125.33,125.35,125.12,125.2,25638.0,114.9181,114.9365,114.7256,114.7989,25638.0
2022-02-14 13:40:00,125.18,125.21,124.58,124.69,29659.0,114.7806,114.8081,114.2304,114.3313,29659.0
2022-02-14 13:50:00,124.62,124.66,124.13,124.5,68998.0,114.2671,114.3038,113.8178,114.1571,68998.0
2022-02-14 14:00:00,124.5,124.89,124.45,124.74,33061.0,114.1571,114.5147,114.1112,114.3771,33061.0
2022-02-14 14:10:00,124.71,124.77,124.36,124.47,46175.0,114.3496,114.4046,114.0287,114.1296,46175.0
2022-02-14 14:20:00,124.43,125.12,124.3,124.81,37864.0,114.0929,114.7256,113.9737,114.4413,37864.0
2022-02-14 14:30:00,124.76,124.96,124.63,124.83,19848.0,114.3955,114.5789,114.2763,114.4597,19848.0
2022-02-14 14:40:00,124.84,124.99,124.65,124.72,20425.0,114.4688,114.6064,114.2946,114.3588,20425.0
2022-02-14 14:50:00,124.69,125.08,124.68,125.02,21702.0,114.3313,114.6889,114.3221,114.6339,21702.0
2022-02-14 15:00:00,125.03,125.05,124.5,124.93,34183.0,114.643,114.6614,114.1571,114.5513,34183.0
2022-02-14 15:10:00,124.89,125.03,124.74,124.8,36077.0,114.5147,114.643,114.3771,114.4321,36077.0
2022-02-14 15:20:00,124.79,125.07,124.65,124.8,42471.0,114.423,114.6797,114.2946,114.4321,42471.0
2022-02-14 15:30:00,124.77,125.07,124.7,124.85,56525.0,114.4046,114.6797,114.3405,114.478,56525.0
2022-02-14 15:40:00,124.85,125.37,124.83,125.26,81102.0,114.478,114.9548,114.4597,114.8539,81102.0
2022-02-14 15:50:00,125.24,125.24,124.76,124.8,265689.0,114.8356,114.8356,114.3955,114.4321,265689.0
2022-02-15 09:30:00,125.32,125.97,124.8,125.85,67055.0,114.9089,115.505,114.4321,115.3949,67055.0
2022-02-15 09:40:00,126.03,126.12,125.72,125.9,36940.0,115.56,115.6425,115.2757,115.4408,36940.0
2022-02-15 09:50:00,125.59,125.59,124.29,124.4,58944.0,115.1565,115.1565,113.9645,114.0654,58944.0
2022-02-15 10:00:00,124.42,124.67,124.21,124.48,42561.0,114.0837,114.3129,113.8912,114.1387,42561.0
2022-02-15 10:10:00,124.44,124.95,124.39,124.88,17889.0,114.1021,114.5697,114.0562,114.5055,17889.0
2022-02-15 10:20:00,124.86,125.06,124.72,124.9,37366.0,114.4872,114.6705,114.3588,114.5238,37366.0
2022-02-15 10:30:00,124.89,124.89,124.61,124.68,24485.0,114.5147,114.5147,114.2579,114.3221,24485.0
2022-02-15 10:40:00,124.66,124.74,124.56,124.65,17780.0,114.3038,114.3771,114.2121,114.2946,17780.0
2022-02-15 10:50:00,124.65,124.9,124.64,124.82,21880.0,114.2946,114.5238,114.2854,114.4505,21880.0
2022-02-15 11:00:00,124.8,124.87,124.58,124.69,19706.0,114.4321,114.4963,114.2304,114.3313,19706.0
2022-02-15 11:10:00,124.65,124.8,124.56,124.77,33100.0,114.2946,114.4321,114.2121,114.4046,33100.0
2022-02-15 11:20:00,124.75,124.76,124.3,124.41,15877.0,114.3863,114.3955,113.9737,114.0745,15877.0
2022-02-15 11:30:00,124.44,124.56,124.41,124.44,9115.0,114.1021,114.2121,114.0745,114.1021,9115.0
2022-02-15 11:40:00,124.41,124.48,124.16,124.27,20523.0,114.0745,114.1387,113.8453,113.9462,20523.0
2022-02-15 11:50:00,124.29,124.29,123.96,124.12,29572.0,113.9645,113.9645,113.6619,113.8086,29572.0
2022-02-15 12:00:00,124.16,124.27,124.09,124.25,18505.0,113.8453,113.9462,113.7811,113.9278,18505.0
2022-02-15 12:10:00,124.26,124.29,124.15,124.22,15337.0,113.937,113.9645,113.8361,113.9003,15337.0
2022-02-15 12:20:00,124.2,124.8,124.18,124.76,37653.0,113.882,114.4321,113.8637,114.3955,37653.0
2022-02-15 12:30:00,124.74,124.8,124.6,124.76,21626.0,114.3771,114.4321,114.2488,114.3955,21626.0
2022-02-15 12:40:00,124.75,124.8,124.58,124.59,17982.0,114.3863,114.4321,114.2304,114.2396,17982.0
2022-02-15 12:50:00,124.57,124.62,124.45,124.51,17060.0,114.2213,114.2671,114.1112,114.1662,17060.0
2022-02-15 13:00:00,124.52,124.58,124.39,124.43,14064.0,114.1754,114.2304,114.0562,114.0929,14064.0
2022-02-15 13:10:00,124.43,124.48,124.38,124.41,15045.0,114.0929,114.1387,114.047,114.0745,15045.0
2022-02-15 13:20:00,124.42,124.55,124.41,124.46,16113.0,114.0837,114.2029,114.0745,114.1204,16113.0
2022-02-15 13:30:00,124.45,124.54,124.22,124.22,18663.0,114.1112,114.1937,113.9003,113.9003,18663.0
2022-02-15 13:40:00,124.22,124.46,124.22,124.29,41214.0,113.9003,114.1204,113.9003,113.9645,41214.0
2022-02-15 13:50:00,124.26,124.27,124.05,124.13,18764.0,113.937,113.9462,113.7445,113.8178,18764.0
2022-02-15 14:00:00,124.16,124.16,123.75,123.75,21314.0,113.8453,113.8453,113.4694,113.4694,21314.0
2022-02-15 14:10:00,123.78,123.89,123.77,123.86,23131.0,113.4969,113.5977,113.4877,113.5702,23131.0
2022-02-15 14:20:00,123.85,123.87,123.6,123.72,24202.0,113.5611,113.5794,113.3318,113.4419,24202.0
2022-02-15 14:30:00,123.73,123.89,123.69,123.71,24643.0,113.451,113.5977,113.4144,113.4327,24643.0
2022-02-15 14:40:00,123.72,123.73,123.5,123.57,29482.0,113.4419,113.451,113.2401,113.3043,29482.0
2022-02-15 14:50:00,123.55,123.8,123.48,123.7,34937.0,113.286,113.5152,113.2218,113.4235,34937.0
2022-02-15 15:00:00,123.72,123.8,123.64,123.68,24194.0,113.4419,113.5152,113.3685,113.4052,24194.0
2022-02-15 15:10:00,123.69,123.98,123.68,123.98,41201.0,113.4144,113.6803,113.4052,113.6803,41201.0
2022-02-15 15:20:00,123.99,124.04,123.8,123.95,34051.0,113.6894,113.7353,113.5152,113.6528,34051.0
2022-02-15 15:30:00,123.93,123.98,123.59,123.65,50713.0,113.6344,113.6803,113.3227,113.3777,50713.0
2022-02-15 15:40:00,123.64,123.82,123.53,123.75,62470.0,113.3685,113.5336,113.2677,113.4694,62470.0
2022-02-15 15:50:00,123.76,124.32,123.76,124.21,269173.0,113.4785,113.992,113.4785,113.8912,269173.0
2022-02-16 09:30:00,123.7,124.43,123.32,124.24,37112.0,113.4235,114.0929,113.0751,113.9187,37112.0
2022-02-16 09:40:00,124.2,124.9,124.11,124.45,24073.0,113.882,114.5238,113.7995,114.1112,24073.0
2022-02-16 09:50:00,124.43,124.76,123.73,123.87,47557.0,114.0929,114.3955,113.451,113.5794,47557.0
2022-02-16 10:00:00,123.83,124.21,123.83,124.01,30531.0,113.5427,113.8912,113.5427,113.7078,30531.0
2022-02-16 10:10:00,124.08,124.39,124.07,124.16,24449.0,113.772,114.0562,113.7628,113.8453,24449.0
2022-02-16 10:20:00,124.17,124.33,124.05,124.31,15684.0,113.8545,114.0012,113.7445,113.9829,15684.0
2022-02-16 10:30:00,124.42,124.84,124.4,124.66,24565.0,114.0837,114.4688,114.0654,114.3038,24565.0
2022-02-16 10:40:00,124.68,124.68,124.38,124.4,24731.0,114.3221,114.3221,114.047,114.0654,24731.0
2022-02-16 10:50:00,124.38,124.52,124.13,124.3,23540.0,114.047,114.1754,113.8178,113.9737,23540.0
2022-02-16 11:00:00,124.34,124.49,124.25,124.36,26101.0,114.0104,114.1479,113.9278,114.0287,26101.0
2022-02-16 11:10:00,124.26,124.62,124.14,124.36,27719.0,113.937,114.2671,113.827,114.0287,27719.0
2022-02-16 11:20:00,124.34,124.81,124.32,124.74,18741.0,114.0104,114.4413,113.992,114.3771,18741.0
2022-02-16 11:30:00,124.72,124.79,124.61,124.67,14956.0,114.3588,114.423,114.2579,114.3129,14956.0
2022-02-16 11:40:00,124.68,124.68,124.45,124.57,11654.0,114.3221,114.3221,114.1112,114.2213,11654.0
2022-02-16 11:50:00,124.55,124.62,124.41,124.41,14949.0,114.2029,114.2671,114.0745,114.0745,14949.0
2022-02-16 12:00:00,124.4,124.5,124.26,124.34,10797.0,114.0654,114.1571,113.937,114.0104,10797.0
2022-02-16 12:10:00,124.32,124.5,124.3,124.41,14418.0,113.992,114.1571,113.9737,114.0745,14418.0
2022-02-16 12:20:00,124.4,124.43,124.19,124.2,11043.0,114.0654,114.0929,113.8728,113.882,11043.0
2022-02-16 12:30:00,124.17,124.17,123.9,123.98,15904.0,113.8545,113.8545,113.6069,113.6803,15904.0
2022-02-16 12:40:00,124.03,124.07,123.89,123.91,16986.0,113.7261,113.7628,113.5977,113.6161,16986.0
2022-02-16 12:50:00,123.94,124.25,123.93,124.16,15140.0,113.6436,113.9278,113.6344,113.8453,15140.0
2022-02-16 13:00:00,124.15,124.36,124.13,124.34,11091.0,113.8361,114.0287,113.8178,114.0104,11091.0
2022-02-16 13:10:00,124.36,124.37,124.16,124.16,12057.0,114.0287,114.0379,113.8453,113.8453,12057.0
2022-02-16 13:20:00,124.12,124.17,123.97,124.03,9996.0,113.8086,113.8545,113.6711,113.7261,9996.0
2022-02-16 13:30:00,124.03,124.15,124.0,124.07,10218.0,113.7261,113.8361,113.6986,113.7628,10218.0
2022-02-16 13:40:00,124.07,124.07,123.86,123.86,11306.0,113.7628,113.7628,113.5702,113.5702,11306.0
2022-02-16 13:50:00,123.86,123.95,123.81,123.84,14400.0,113.5702,113.6528,113.5244,113.5519,14400.0
2022-02-16 14:00:00,123.92,124.21,123.69,123.99,26700.0,113.6253,113.8912,113.4144,113.6894,26700.0
2022-02-16 14:10:00,124.0,124.06,123.7,123.93,72234.0,113.6986,113.7536,113.4235,113.6344,72234.0
2022-02-16 14:20:00,123.9,123.99,123.72,123.98,27835.0,113.6069,113.6894,113.4419,113.6803,27835.0
2022-02-16 14:30:00,124.0,124.1,123.57,123.63,28240.0,113.6986,113.7903,113.3043,113.3593,28240.0
2022-02-16 14:40:00,123.63,123.69,123.51,123.58,23462.0,113.3593,113.4144,113.2493,113.3135,23462.0
2022-02-16 14:50:00,123.59,123.77,123.59,123.68,21354.0,113.3227,113.4877,113.3227,113.4052,21354.0
2022-02-16 15:00:00,123.7,123.89,123.61,123.7,21437.0,113.4235,113.5977,113.341,113.4235,21437.0
2022-02-16 15:10:00,123.69,123.78,123.56,123.78,33688.0,113.4144,113.4969,113.2952,113.4969,33688.0
2022-02-16 15:20:00,123.79,123.89,123.6,123.64,24135.0,113.5061,113.5977,113.3318,113.3685,24135.0
2022-02-16 15:30:00,123.61,123.75,123.46,123.72,42722.0,113.341,113.4694,113.2035,113.4419,42722.0
2022-02-16 15:40:00,123.69,123.82,123.62,123.73,38948.0,113.4144,113.5336,113.3502,113.451,38948.0
2022-02-16 15:50:00,123.73,123.88,123.43,123.48,122687.0,113.451,113.5886,113.176,113.2218,122687.0
2022-02-17 09:30:00,122.67,122.74,122.07,122.16,33552.0,112.4791,112.5433,111.9289,112.0115,33552.0
2022-02-17 09:40:00,122.18,122.29,121.67,121.77,25081.0,112.0298,112.1307,111.5622,111.6539,25081.0
2022-02-17 09:50:00,121.82,121.93,121.36,121.54,23738.0,111.6997,111.8006,111.2779,111.443,23738.0
2022-02-17 10:00:00,121.54,121.59,121.22,121.28,31005.0,111.443,111.4888,111.1496,111.2046,31005.0
2022-02-17 10:10:00,121.25,122.08,121.25,122.02,28015.0,111.1771,111.9381,111.1771,111.8831,28015.0
2022-02-17 10:20:00,122.01,122.05,121.82,122.0,18237.0,111.8739,111.9106,111.6997,111.8648,18237.0
2022-02-17 10:30:00,121.97,122.26,121.87,122.09,22620.0,111.8373,112.1032,111.7456,111.9473,22620.0
2022-02-17 10:40:00,122.1,122.48,122.02,122.21,22398.0,111.9565,112.3049,111.8831,112.0573,22398.0
2022-02-17 10:50:00,122.17,122.58,122.05,122.44,26486.0,112.0206,112.3966,111.9106,112.2682,26486.0
2022-02-17 11:00:00,122.42,122.65,122.37,122.39,29736.0,112.2499,112.4608,112.204,112.2224,29736.0
2022-02-17 11:10:00,122.4,122.64,122.27,122.33,24982.0,112.2315,112.4516,112.1123,112.1673,24982.0
2022-02-17 11:20:00,122.32,122.45,122.18,122.32,17788.0,112.1582,112.2774,112.0298,112.1582,17788.0
2022-02-17 11:30:00,122.35,122.46,122.25,122.36,14159.0,112.1857,112.2865,112.094,112.1949,14159.0
2022-02-17 11:40:00,122.37,122.63,122.31,122.56,15502.0,112.204,112.4424,112.149,112.3782,15502.0
2022-02-17 11:50:00,122.52,122.56,122.35,122.38,22681.0,112.3416,112.3782,112.1857,112.2132,22681.0
2022-02-17 12:00:00,122.35,122.78,122.29,122.73,17223.0,112.1857,112.58,112.1307,112.5341,17223.0
2022-02-17 12:10:00,122.73,122.97,122.73,122.96,13739.0,112.5341,112.7542,112.5341,112.745,13739.0
2022-02-17 12:20:00,122.94,122.95,122.76,122.87,16011.0,112.7267,112.7358,112.5616,112.6625,16011.0
2022-02-17 12:30:00,122.84,122.95,122.75,122.95,17760.0,112.635,112.7358,112.5525,112.7358,17760.0
2022-02-17 12:40:00,122.91,122.91,122.74,122.84,12930.0,112.6992,112.6992,112.5433,112.635,12930.0
2022-02-17 12:50:00,122.87,123.05,122.87,123.01,16736.0,112.6625,112.8275,112.6625,112.7909,16736.0
2022-02-17 13:00:00,123.03,123.06,122.79,122.89,11856.0,112.8092,112.8367,112.5891,112.6808,11856.0
2022-02-17 13:10:00,122.93,123.06,122.85,123.04,17209.0,112.7175,112.8367,112.6441,112.8184,17209.0
2022-02-17 13:20:00,123.06,123.14,123.02,123.04,13806.0,112.8367,112.9101,112.8,112.8184,13806.0
2022-02-17 13:30:00,123.05,123.13,122.92,122.92,11591.0,112.8275,112.9009,112.7083,112.7083,11591.0
2022-02-17 13:40:00,122.91,123.11,122.84,123.04,17183.0,112.6992,112.8825,112.635,112.8184,17183.0
2022-02-17 13:50:00,123.03,123.2,123.03,123.15,18326.0,112.8092,112.9651,112.8092,112.9192,18326.0
2022-02-17 14:00:00,123.15,123.15,122.88,122.88,12275.0,112.9192,112.9192,112.6717,112.6717,12275.0
2022-02-17 14:10:00,122.83,122.94,122.73,122.88,15645.0,112.6258,112.7267,112.5341,112.6717,15645.0
2022-02-17 14:20:00,122.85,122.85,122.59,122.61,10447.0,112.6441,112.6441,112.4057,112.4241,10447.0
2022-02-17 14:30:00,122.61,122.69,122.52,122.57,17306.0,112.4241,112.4974,112.3416,112.3874,17306.0
2022-02-17 14:40:00,122.59,122.68,122.52,122.63,12690.0,112.4057,112.4883,112.3416,112.4424,12690.0
2022-02-17 14:50:00,122.58,122.64,122.52,122.59,13276.0,112.3966,112.4516,112.3416,112.4057,13276.0
2022-02-17 15:00:00,122.58,122.61,122.37,122.38,18793.0,112.3966,112.4241,112.204,112.2132,18793.0
2022-02-17 15:10:00,122.35,122.35,122.12,122.34,21375.0,112.1857,112.1857,111.9748,112.1765,21375.0
2022-02-17 15:20:00,122.38,122.56,122.33,122.39,18095.0,112.2132,112.3782,112.1673,112.2224,18095.0
2022-02-17 15:30:00,122.41,122.65,122.3,122.63,41998.0,112.2407,112.4608,112.1398,112.4424,41998.0
2022-02-17 15:40:00,122.63,122.77,122.48,122.51,50097.0,112.4424,112.5708,112.3049,112.3324,50097.0
2022-02-17 15:50:00,122.45,122.68,122.27,122.63,137116.0,112.2774,112.4883,112.1123,112.4424,137116.0
2022-02-18 09:30:00,122.51,124.72,122.3,124.62,141539.0,112.3324,114.3588,112.1398,114.2671,141539.0
2022-02-18 09:40:00,124.6,124.87,124.1,124.48,50580.0,114.2488,114.4963,113.7903,114.1387,50580.0
2022-02-18 09:50:00,124.43,124.58,124.06,124.57,44149.0,114.0929,114.2304,113.7536,114.2213,44149.0
2022-02-18 10:00:00,124.57,124.93,124.5,124.9,36351.0,114.2213,114.5513,114.1571,114.5238,36351.0
2022-02-18 10:10:00,124.88,125.5,124.56,125.25,87409.0,114.5055,115.074,114.2121,114.8448,87409.0
2022-02-18 10:20:00,125.25,125.55,125.01,125.4,48165.0,114.8448,115.1198,114.6247,114.9823,48165.0
2022-02-18 10:30:00,125.41,125.66,125.13,125.4,55517.0,114.9915,115.2207,114.7347,114.9823,55517.0
2022-02-18 10:40:00,125.41,125.46,125.15,125.26,23417.0,114.9915,115.0373,114.7531,114.8539,23417.0
2022-02-18 10:50:00,125.33,125.58,125.19,125.2,29269.0,114.9181,115.1474,114.7897,114.7989,29269.0
2022-02-18 11:00:00,125.15,125.22,124.88,125.06,22608.0,114.7531,114.8173,114.5055,114.6705,22608.0
2022-02-18 11:10:00,125.05,125.36,124.98,125.25,36072.0,114.6614,114.9456,114.5972,114.8448,36072.0
2022-02-18 11:20:00,125.26,125.48,125.24,125.33,31452.0,114.8539,115.0557,114.8356,114.9181,31452.0
2022-02-18 11:30:00,125.33,125.37,125.01,125.06,25297.0,114.9181,114.9548,114.6247,114.6705,25297.0
2022-02-18 11:40:00,125.07,125.11,124.51,124.61,49339.0,114.6797,114.7164,114.1662,114.2579,49339.0
2022-02-18 11:50:00,124.6,124.6,124.18,124.21,25070.0,114.2488,114.2488,113.8637,113.8912,25070.0
2022-02-18 12:00:00,124.21,124.22,123.91,124.22,32402.0,113.8912,113.9003,113.6161,113.9003,32402.0
2022-02-18 12:10:00,124.23,124.46,124.23,124.42,24801.0,113.9095,114.1204,113.9095,114.0837,24801.0
2022-02-18 12:20:00,124.41,124.67,124.24,124.54,31866.0,114.0745,114.3129,113.9187,114.1937,31866.0
2022-02-18 12:30:00,124.55,124.85,124.34,124.51,36660.0,114.2029,114.478,114.0104,114.1662,36660.0
2022-02-18 12:40:00,124.48,124.7,124.43,124.49,17912.0,114.1387,114.3405,114.0929,114.1479,17912.0
2022-02-18 12:50:00,124.46,124.72,124.45,124.6,31589.0,114.1204,114.3588,114.1112,114.2488,31589.0
2022-02-18 13:00:00,124.59,124.79,124.53,124.61,54534.0,114.2396,114.423,114.1846,114.2579,54534.0
2022-02-18 13:10:00,124.63,124.63,124.32,124.4,16554.0,114.2763,114.2763,113.992,114.0654,16554.0
2022-02-18 13:20:00,124.38,124.66,124.38,124.48,21401.0,114.047,114.3038,114.047,114.1387,21401.0
2022-02-18 13:30:00,124.46,124.61,124.42,124.61,31107.0,114.1204,114.2579,114.0837,114.2579,31107.0
2022-02-18 13:40:00,124.62,124.73,124.44,124.73,24558.0,114.2671,114.368,114.1021,114.368,24558.0
2022-02-18 13:50:00,124.7,125.02,124.66,124.81,65642.0,114.3405,114.6339,114.3038,114.4413,65642.0
2022-02-18 14:00:00,124.8,124.98,124.76,124.91,40798.0,114.4321,114.5972,114.3955,114.533,40798.0
2022-02-18 14:10:00,124.92,125.23,124.89,125.22,35302.0,114.5422,114.8264,114.5147,114.8173,35302.0
2022-02-18 14:20:00,125.2,125.39,125.17,125.37,30608.0,114.7989,114.9731,114.7714,114.9548,30608.0
2022-02-18 14:30:00,125.39,125.43,125.16,125.19,28246.0,114.9731,115.0098,114.7622,114.7897,28246.0
2022-02-18 14:40:00,125.19,125.33,125.13,125.28,28322.0,114.7897,114.9181,114.7347,114.8723,28322.0
2022-02-18 14:50:00,125.27,125.72,125.23,125.67,45688.0,114.8631,115.2757,114.8264,115.2299,45688.0
2022-02-18 15:00:00,125.71,125.73,125.37,125.47,34898.0,115.2666,115.2849,114.9548,115.0465,34898.0
2022-02-18 15:10:00,125.5,125.69,125.39,125.55,43798.0,115.074,115.2482,114.9731,115.1198,43798.0
2022-02-18 15:20:00,125.58,125.65,125.32,125.4,59400.0,115.1474,115.2115,114.9089,114.9823,59400.0
2022-02-18 15:30:00,125.36,125.64,125.15,125.64,89691.0,114.9456,115.2024,114.7531,115.2024,89691.0
2022-02-18 15:40:00,125.61,126.12,125.6,126.02,148261.0,115.1749,115.6425,115.1657,115.5508,148261.0
2022-02-18 15:50:00,125.99,126.27,125.63,125.91,498693.0,115.5233,115.78,115.1932,115.4499,498693.0
2022-02-22 09:30:00,125.48,125.87,124.41,124.53,76798.0,115.0557,115.4133,114.0745,114.1846,76798.0
2022-02-22 09:40:00,124.61,124.97,124.14,124.65,64379.0,114.2579,114.588,113.827,114.2946,64379.0
2022-02-22 09:50:00,124.55,125.15,124.44,124.83,51748.0,114.2029,114.7531,114.1021,114.4597,51748.0
2022-02-22 10:00:00,124.82,125.36,124.67,125.17,47913.0,114.4505,114.9456,114.3129,114.7714,47913.0
2022-02-22 10:10:00,125.18,125.18,124.61,125.05,32655.0,114.7806,114.7806,114.2579,114.6614,32655.0
2022-02-22 10:20:00,125.01,125.21,124.61,125.21,29449.0,114.6247,114.8081,114.2579,114.8081,29449.0
2022-02-22 10:30:00,125.19,125.29,124.94,124.97,24922.0,114.7897,114.8814,114.5605,114.588,24922.0
2022-02-22 10:40:00,124.97,125.1,124.8,124.93,24235.0,114.588,114.7072,114.4321,114.5513,24235.0
2022-02-22 10:50:00,124.91,125.18,124.68,125.11,25952.0,114.533,114.7806,114.3221,114.7164,25952.0
2022-02-22 11:00:00,125.08,125.31,125.05,125.24,31679.0,114.6889,114.8998,114.6614,114.8356,31679.0
2022-02-22 11:10:00,125.24,125.41,124.98,125.14,31336.0,114.8356,114.9915,114.5972,114.7439,31336.0
2022-02-22 11:20:00,125.14,125.71,125.13,125.43,25736.0,114.7439,115.2666,114.7347,115.0098,25736.0
2022-02-22 11:30:00,125.41,125.61,125.32,125.42,20425.0,114.9915,115.1749,114.9089,115.0006,20425.0
2022-02-22 11:40:00,125.46,125.78,125.4,125.76,20282.0,115.0373,115.3307,114.9823,115.3124,20282.0
2022-02-22 11:50:00,125.79,126.12,125.75,126.12,17685.0,115.3399,115.6425,115.3032,115.6425,17685.0
2022-02-22 12:00:00,126.15,126.15,125.93,126.07,23428.0,115.67,115.67,115.4683,115.5966,23428.0
2022-02-22 12:10:00,126.04,126.2,125.9,125.99,18121.0,115.5691,115.7158,115.4408,115.5233,18121.0
2022-02-22 12:20:00,125.98,126.04,125.65,125.73,17809.0,115.5141,115.5691,115.2115,115.2849,17809.0
2022-02-22 12:30:00,125.69,125.74,125.54,125.65,19031.0,115.2482,115.2941,115.1107,115.2115,19031.0
2022-02-22 12:40:00,125.68,125.69,125.37,125.37,15075.0,115.239,115.2482,114.9548,114.9548,15075.0
2022-02-22 12:50:00,125.4,125.49,125.16,125.17,18789.0,114.9823,115.0648,114.7622,114.7714,18789.0
2022-02-22 13:00:00,125.23,125.36,125.17,125.36,26105.0,114.8264,114.9456,114.7714,114.9456,26105.0
2022-02-22 13:10:00,125.4,125.67,125.33,125.35,21545.0,114.9823,115.2299,114.9181,114.9365,21545.0
2022-02-22 13:20:00,125.35,125.63,125.35,125.49,21217.0,114.9365,115.1932,114.9365,115.0648,21217.0
2022-02-22 13:30:00,125.53,125.54,125.08,125.18,26048.0,115.1015,115.1107,114.6889,114.7806,26048.0
2022-02-22 13:40:00,125.19,125.31,124.92,124.93,17905.0,114.7897,114.8998,114.5422,114.5513,17905.0
2022-02-22 13:50:00,124.9,124.99,124.73,124.94,22619.0,114.5238,114.6064,114.368,114.5605,22619.0
2022-02-22 14:00:00,124.98,124.98,124.62,124.68,26268.0,114.5972,114.5972,114.2671,114.3221,26268.0
2022-02-22 14:10:00,124.68,124.83,124.56,124.8,32838.0,114.3221,114.4597,114.2121,114.4321,32838.0
2022-02-22 14:20:00,124.82,125.2,124.58,124.95,53706.0,114.4505,114.7989,114.2304,114.5697,53706.0
2022-02-22 14:30:00,124.97,125.1,124.79,124.86,21421.0,114.588,114.7072,114.423,114.4872,21421.0
2022-02-22 14:40:00,124.88,125.34,124.72,125.32,24239.0,114.5055,114.9273,114.3588,114.9089,24239.0
2022-02-22 14:50:00,125.37,125.66,125.28,125.46,56197.0,114.9548,115.2207,114.8723,115.0373,56197.0
2022-02-22 15:00:00,125.48,125.82,125.39,125.4,55814.0,115.0557,115.3674,114.9731,114.9823,55814.0
2022-02-22 15:10:00,125.42,125.62,125.32,125.41,36665.0,115.0006,115.184,114.9089,114.9915,36665.0
2022-02-22 15:20:00,125.39,125.78,125.3,125.69,40725.0,114.9731,115.3307,114.8906,115.2482,40725.0
2022-02-22 15:30:00,125.63,125.75,125.46,125.6,55844.0,115.1932,115.3032,115.0373,115.1657,55844.0
2022-02-22 15:40:00,125.61,125.61,125.17,125.19,72074.0,115.1749,115.1749,114.7714,114.7897,72074.0
2022-02-22 15:50:00,125.05,125.18,124.74,125.09,161630.0,114.6614,114.7806,114.3771,114.6981,161630.0
2022-02-23 09:30:00,125.67,126.01,125.0,125.62,36067.0,115.2299,115.5416,114.6155,115.184,36067.0
2022-02-23 09:40:00,125.69,126.16,125.42,125.54,23370.0,115.2482,115.6792,115.0006,115.1107,23370.0
2022-02-23 09:50:00,125.6,125.84,125.52,125.71,16338.0,115.1657,115.3858,115.0923,115.2666,16338.0
2022-02-23 10:00:00,125.64,125.68,125.22,125.27,23207.0,115.2024,115.239,114.8173,114.8631,23207.0
2022-02-23 10:10:00,125.28,125.31,124.75,124.84,20293.0,114.8723,114.8998,114.3863,114.4688,20293.0
2022-02-23 10:20:00,124.82,124.96,124.64,124.7,16987.0,114.4505,114.5789,114.2854,114.3405,16987.0
2022-02-23 10:30:00,124.65,124.93,124.47,124.75,22764.0,114.2946,114.5513,114.1296,114.3863,22764.0
2022-02-23 10:40:00,124.7,124.84,124.51,124.8,14766.0,114.3405,114.4688,114.1662,114.4321,14766.0
2022-02-23 10:50:00,124.81,124.93,124.59,124.65,18157.0,114.4413,114.5513,114.2396,114.2946,18157.0
2022-02-23 11:00:00,124.6,124.72,124.43,124.49,17015.0,114.2488,114.3588,114.0929,114.1479,17015.0
2022-02-23 11:10:00,124.52,124.74,124.47,124.63,16808.0,114.1754,114.3771,114.1296,114.2763,16808.0
2022-02-23 11:20:00,124.66,124.87,124.61,124.61,16542.0,114.3038,114.4963,114.2579,114.2579,16542.0
2022-02-23 11:30:00,124.59,124.77,124.45,124.61,20379.0,114.2396,114.4046,114.1112,114.2579,20379.0
2022-02-23 11:40:00,124.65,124.87,124.59,124.87,12727.0,114.2946,114.4963,114.2396,114.4963,12727.0
2022-02-23 11:50:00,124.85,124.91,124.66,124.78,26787.0,114.478,114.533,114.3038,114.4138,26787.0
2022-02-23 12:00:00,124.75,124.79,124.59,124.65,22535.0,114.3863,114.423,114.2396,114.2946,22535.0
2022-02-23 12:10:00,124.64,124.8,124.48,124.8,19818.0,114.2854,114.4321,114.1387,114.4321,19818.0
2022-02-23 12:20:00,124.79,124.89,124.77,124.85,14495.0,114.423,114.5147,114.4046,114.478,14495.0
2022-02-23 12:30:00,124.88,124.97,124.7,124.7,10020.0,114.5055,114.588,114.3405,114.3405,10020.0
2022-02-23 12:40:00,124.73,124.96,124.73,124.76,14593.0,114.368,114.5789,114.368,114.3955,14593.0
2022-02-23 12:50:00,124.77,124.77,124.48,124.59,13063.0,114.4046,114.4046,114.1387,114.2396,13063.0
2022-02-23 13:00:00,124.59,124.59,124.41,124.5,12522.0,114.2396,114.2396,114.0745,114.1571,12522.0
2022-02-23 13:10:00,124.53,124.56,124.19,124.35,18655.0,114.1846,114.2121,113.8728,114.0195,18655.0
2022-02-23 13:20:00,124.33,124.39,124.14,124.17,20428.0,114.0012,114.0562,113.827,113.8545,20428.0
2022-02-23 13:30:00,124.18,124.24,123.81,124.13,16183.0,113.8637,113.9187,113.5244,113.8178,16183.0
2022-02-23 13:40:00,124.13,124.51,124.07,124.46,14404.0,113.8178,114.1662,113.7628,114.1204,14404.0
2022-02-23 13:50:00,124.45,124.45,124.1,124.28,13528.0,114.1112,114.1112,113.7903,113.9553,13528.0
2022-02-23 14:00:00,124.25,124.29,123.83,124.06,15679.0,113.9278,113.9645,113.5427,113.7536,15679.0
2022-02-23 14:10:00,124.05,124.2,123.93,124.07,28736.0,113.7445,113.882,113.6344,113.7628,28736.0
2022-02-23 14:20:00,124.09,124.19,123.75,123.79,17347.0,113.7811,113.8728,113.4694,113.5061,17347.0
2022-02-23 14:30:00,123.85,123.93,123.78,123.86,17330.0,113.5611,113.6344,113.4969,113.5702,17330.0
2022-02-23 14:40:00,123.85,123.85,123.51,123.64,23153.0,113.5611,113.5611,113.2493,113.3685,23153.0
2022-02-23 14:50:00,123.59,123.84,123.5,123.75,24200.0,113.3227,113.5519,113.2401,113.4694,24200.0
2022-02-23 15:00:00,123.75,123.8,123.47,123.48,22524.0,113.4694,113.5152,113.2126,113.2218,22524.0
2022-02-23 15:10:00,123.52,123.8,123.49,123.57,29493.0,113.2585,113.5152,113.231,113.3043,29493.0
2022-02-23 15:20:00,123.61,123.78,123.51,123.78,25406.0,113.341,113.4969,113.2493,113.4969,25406.0
2022-02-23 15:30:00,123.75,123.75,123.18,123.18,43419.0,113.4694,113.4694,112.9467,112.9467,43419.0
2022-02-23 15:40:00,123.12,123.38,123.06,123.18,76824.0,112.8917,113.1301,112.8367,112.9467,76824.0
2022-02-23 15:50:00,123.12,123.38,123.09,123.27,170033.0,112.8917,113.1301,112.8642,113.0293,170033.0
2022-02-24 09:30:00,120.53,120.89,119.44,119.61,102807.0,110.5169,110.847,109.5174,109.6733,102807.0
2022-02-24 09:40:00,119.62,120.77,119.52,120.55,130155.0,109.6825,110.7369,109.5908,110.5352,130155.0
2022-02-24 09:50:00,120.62,121.17,120.51,120.94,56771.0,110.5994,111.1037,110.4985,110.8928,56771.0
2022-02-24 10:00:00,120.93,121.05,119.99,120.11,41488.0,110.8837,110.9937,110.0217,110.1318,41488.0
2022-02-24 10:10:00,120.14,120.33,119.72,120.03,25782.0,110.1593,110.3335,109.7742,110.0584,25782.0
2022-02-24 10:20:00,120.04,120.13,119.1,119.6,44940.0,110.0676,110.1501,109.2057,109.6641,44940.0
2022-02-24 10:30:00,119.58,120.08,119.36,119.99,47924.0,109.6458,110.1043,109.4441,110.0217,47924.0
2022-02-24 10:40:00,119.97,119.97,119.38,119.39,31251.0,110.0034,110.0034,109.4624,109.4716,31251.0
2022-02-24 10:50:00,119.39,119.56,118.84,119.01,44368.0,109.4716,109.6275,108.9673,109.1232,44368.0
2022-02-24 11:00:00,119.0,119.16,118.49,119.14,44700.0,109.114,109.2607,108.6464,109.2424,44700.0
2022-02-24 11:10:00,119.11,119.11,118.61,118.63,57675.0,109.2149,109.2149,108.7564,108.7747,57675.0
2022-02-24 11:20:00,118.58,118.59,117.93,117.94,57559.0,108.7289,108.738,108.1329,108.142,57559.0
2022-02-24 11:30:00,117.93,118.21,117.6,118.15,29995.0,108.1329,108.3896,107.8303,108.3346,29995.0
2022-02-24 11:40:00,118.11,118.11,117.63,117.89,56681.0,108.2979,108.2979,107.8578,108.0962,56681.0
2022-02-24 11:50:00,117.89,118.5,117.87,118.4,40769.0,108.0962,108.6555,108.0779,108.5638,40769.0
2022-02-24 12:00:00,118.41,118.49,117.97,118.17,29545.0,108.573,108.6464,108.1696,108.3529,29545.0
2022-02-24 12:10:00,118.19,118.3,117.95,118.21,42062.0,108.3713,108.4721,108.1512,108.3896,42062.0
2022-02-24 12:20:00,118.22,118.26,117.99,118.23,44606.0,108.3988,108.4355,108.1879,108.408,44606.0
2022-02-24 12:30:00,118.23,118.25,117.5,118.02,26101.0,108.408,108.4263,107.7386,108.2154,26101.0
2022-02-24 12:40:00,118.07,118.25,117.88,118.12,16656.0,108.2612,108.4263,108.087,108.3071,16656.0
2022-02-24 12:50:00,118.18,118.33,118.05,118.08,15888.0,108.3621,108.4996,108.2429,108.2704,15888.0
2022-02-24 13:00:00,118.05,118.18,117.67,118.18,21545.0,108.2429,108.3621,107.8945,108.3621,21545.0
2022-02-24 13:10:00,118.15,118.18,117.75,118.03,29173.0,108.3346,108.3621,107.9678,108.2246,29173.0
2022-02-24 13:20:00,118.0,118.1,117.83,117.85,29726.0,108.1971,108.2888,108.0412,108.0595,29726.0
2022-02-24 13:30:00,117.85,118.31,117.84,118.23,31040.0,108.0595,108.4813,108.0504,108.408,31040.0
2022-02-24 13:40:00,118.2,118.99,118.04,118.99,70002.0,108.3804,109.1048,108.2337,109.1048,70002.0
2022-02-24 13:50:00,118.91,119.06,118.41,118.62,46102.0,109.0315,109.169,108.573,108.7656,46102.0
2022-02-24 14:00:00,118.62,118.75,118.16,118.19,25254.0,108.7656,108.8848,108.3438,108.3713,25254.0
2022-02-24 14:10:00,118.19,118.58,118.12,118.58,26878.0,108.3713,108.7289,108.3071,108.7289,26878.0
2022-02-24 14:20:00,118.6,118.89,118.54,118.89,19508.0,108.7472,109.0131,108.6922,109.0131,19508.0
2022-02-24 14:30:00,118.84,119.25,118.79,119.21,46251.0,108.9673,109.3432,108.9214,109.3065,46251.0
2022-02-24 14:40:00,119.26,119.46,119.13,119.4,58161.0,109.3524,109.5358,109.2332,109.4808,58161.0
2022-02-24 14:50:00,119.32,119.78,119.19,119.73,42892.0,109.4074,109.8292,109.2882,109.7833,42892.0
2022-02-24 15:00:00,119.77,120.39,119.69,120.28,58395.0,109.82,110.3885,109.7467,110.2877,58395.0
2022-02-24 15:10:00,120.27,120.51,120.05,120.16,58162.0,110.2785,110.4985,110.0768,110.1776,58162.0
2022-02-24 15:20:00,120.16,120.28,119.87,119.88,52865.0,110.1776,110.2877,109.9117,109.9209,52865.0
2022-02-24 15:30:00,119.92,120.63,119.75,120.63,66751.0,109.9576,110.6086,109.8017,110.6086,66751.0
2022-02-24 15:40:00,120.64,120.86,120.51,120.66,138662.0,110.6177,110.8195,110.4985,110.6361,138662.0
2022-02-24 15:50:00,120.71,121.26,120.6,120.79,257451.0,110.6819,111.1862,110.5811,110.7553,257451.0
2022-02-25 09:30:00,120.9,123.06,120.71,122.81,49628.0,111.615,113.6091,111.4396,113.3783,49628.0
2022-02-25 09:40:00,122.9,123.17,122.4,122.43,37876.0,113.4614,113.7107,112.9998,113.0275,37876.0
2022-02-25 09:50:00,122.5,122.63,122.12,122.46,34424.0,113.0921,113.2121,112.7413,113.0552,34424.0
2022-02-25 10:00:00,122.42,122.94,122.15,122.79,25302.0,113.0183,113.4983,112.769,113.3599,25302.0
2022-02-25 10:10:00,122.7,123.05,122.7,123.05,27995.0,113.2768,113.5999,113.2768,113.5999,27995.0
2022-02-25 10:20:00,123.03,123.06,122.6,122.91,24222.0,113.5814,113.6091,113.1844,113.4706,24222.0
2022-02-25 10:30:00,122.86,122.89,122.39,122.41,31085.0,113.4245,113.4522,112.9906,113.009,31085.0
2022-02-25 10:40:00,122.43,122.76,122.41,122.68,19410.0,113.0275,113.3322,113.009,113.2583,19410.0
2022-02-25 10:50:00,122.68,122.87,122.45,122.56,21490.0,113.2583,113.4337,113.046,113.1475,21490.0
2022-02-25 11:00:00,122.69,123.26,122.48,123.19,30615.0,113.2675,113.7938,113.0737,113.7291,30615.0
2022-02-25 11:10:00,123.17,123.46,123.09,123.41,23594.0,113.7107,113.9784,113.6368,113.9322,23594.0
2022-02-25 11:20:00,123.39,123.57,123.25,123.29,24859.0,113.9138,114.08,113.7845,113.8215,24859.0
2022-02-25 11:30:00,123.28,123.47,123.16,123.25,12528.0,113.8122,113.9876,113.7014,113.7845,12528.0
2022-02-25 11:40:00,123.22,123.41,123.19,123.39,12800.0,113.7568,113.9322,113.7291,113.9138,12800.0
2022-02-25 11:50:00,123.41,123.75,123.41,123.73,15495.0,113.9322,114.2461,113.9322,114.2277,15495.0
2022-02-25 12:00:00,123.71,123.77,123.56,123.57,9268.0,114.2092,114.2646,114.0707,114.08,9268.0
2022-02-25 12:10:00,123.57,123.71,123.29,123.38,44458.0,114.08,114.2092,113.8215,113.9045,44458.0
2022-02-25 12:20:00,123.39,123.55,123.32,123.55,46716.0,113.9138,114.0615,113.8492,114.0615,46716.0
2022-02-25 12:30:00,123.53,123.78,123.53,123.77,14192.0,114.043,114.2738,114.043,114.2646,14192.0
2022-02-25 12:40:00,123.76,124.03,123.7,123.95,20571.0,114.2554,114.5046,114.2,114.4308,20571.0
2022-02-25 12:50:00,123.93,124.04,123.79,123.83,15834.0,114.4123,114.5139,114.2831,114.32,15834.0
2022-02-25 13:00:00,123.81,123.98,123.61,123.7,16634.0,114.3015,114.4585,114.1169,114.2,16634.0
2022-02-25 13:10:00,123.68,123.81,123.58,123.75,17157.0,114.1815,114.3015,114.0892,114.2461,17157.0
2022-02-25 13:20:00,123.75,123.87,123.61,123.81,18162.0,114.2461,114.3569,114.1169,114.3015,18162.0
2022-02-25 13:30:00,123.85,123.87,123.57,123.69,12976.0,114.3384,114.3569,114.08,114.1907,12976.0
2022-02-25 13:40:00,123.73,124.26,123.73,124.26,13943.0,114.2277,114.717,114.2277,114.717,13943.0
2022-02-25 13:50:00,124.29,124.3,123.95,124.04,15715.0,114.7447,114.7539,114.4308,114.5139,15715.0
2022-02-25 14:00:00,123.99,124.19,123.87,124.01,12589.0,114.4677,114.6523,114.3569,114.4862,12589.0
2022-02-25 14:10:00,124.02,124.22,123.9,123.99,12875.0,114.4954,114.68,114.3846,114.4677,12875.0
2022-02-25 14:20:00,124.09,124.21,124.04,124.16,19011.0,114.56,114.6708,114.5139,114.6246,19011.0
2022-02-25 14:30:00,124.18,124.18,123.81,123.84,18732.0,114.6431,114.6431,114.3015,114.3292,18732.0
2022-02-25 14:40:00,123.84,123.97,123.75,123.84,13909.0,114.3292,114.4492,114.2461,114.3292,13909.0
2022-02-25 14:50:00,123.82,123.95,123.64,123.81,16684.0,114.3108,114.4308,114.1446,114.3015,16684.0
2022-02-25 15:00:00,123.78,123.93,123.55,123.85,16689.0,114.2738,114.4123,114.0615,114.3384,16689.0
2022-02-25 15:10:00,123.89,123.92,123.68,123.75,34308.0,114.3754,114.4031,114.1815,114.2461,34308.0
2022-02-25 15:20:00,123.75,123.93,123.69,123.79,27419.0,114.2461,114.4123,114.1907,114.2831,27419.0
2022-02-25 15:30:00,123.79,123.93,123.64,123.85,26084.0,114.2831,114.4123,114.1446,114.3384,26084.0
2022-02-25 15:40:00,123.88,124.08,123.76,123.8,57560.0,114.3661,114.5508,114.2554,114.2923,57560.0
2022-02-25 15:50:00,123.95,124.2,123.91,124.19,139322.0,114.4308,114.6616,114.3938,114.6523,139322.0
2022-02-28 09:30:00,121.11,122.53,120.78,122.48,60367.0,111.8089,113.1198,111.5042,113.0737,60367.0
2022-02-28 09:40:00,122.4,123.12,122.29,122.76,32511.0,112.9998,113.6645,112.8983,113.3322,32511.0
2022-02-28 09:50:00,122.72,122.8,122.05,122.2,34490.0,113.2952,113.3691,112.6767,112.8152,34490.0
2022-02-28 10:00:00,122.24,122.4,121.9,122.1,36906.0,112.8521,112.9998,112.5382,112.7228,36906.0
2022-02-28 10:10:00,122.18,122.63,121.86,121.89,19746.0,112.7967,113.2121,112.5013,112.529,19746.0
2022-02-28 10:20:00,121.93,122.16,121.65,121.7,15772.0,112.5659,112.7782,112.3074,112.3536,15772.0
2022-02-28 10:30:00,121.67,122.21,121.61,122.08,15711.0,112.3259,112.8244,112.2705,112.7044,15711.0
2022-02-28 10:40:00,122.07,122.11,121.61,121.95,26595.0,112.6952,112.7321,112.2705,112.5844,26595.0
2022-02-28 10:50:00,121.95,122.44,121.91,122.43,29204.0,112.5844,113.0367,112.5474,113.0275,29204.0
2022-02-28 11:00:00,122.44,122.76,122.44,122.67,24103.0,113.0367,113.3322,113.0367,113.2491,24103.0
2022-02-28 11:10:00,122.68,122.82,122.47,122.65,20700.0,113.2583,113.3876,113.0644,113.2306,20700.0
2022-02-28 11:20:00,122.64,123.12,122.61,123.0,19740.0,113.2214,113.6645,113.1937,113.5537,19740.0
2022-02-28 11:30:00,122.91,122.91,122.59,122.7,15474.0,113.4706,113.4706,113.1752,113.2768,15474.0
2022-02-28 11:40:00,122.68,122.79,122.44,122.57,17025.0,113.2583,113.3599,113.0367,113.1568,17025.0
2022-02-28 11:50:00,122.56,122.91,122.49,122.89,13430.0,113.1475,113.4706,113.0829,113.4522,13430.0
2022-02-28 12:00:00,122.92,122.94,122.45,122.52,17007.0,113.4799,113.4983,113.046,113.1106,17007.0
2022-02-28 12:10:00,122.52,122.53,122.28,122.45,10865.0,113.1106,113.1198,112.889,113.046,10865.0
2022-02-28 12:20:00,122.47,122.59,122.35,122.52,16386.0,113.0644,113.1752,112.9536,113.1106,16386.0
2022-02-28 12:30:00,122.52,122.57,122.31,122.45,19359.0,113.1106,113.1568,112.9167,113.046,19359.0
2022-02-28 12:40:00,122.46,122.54,122.31,122.51,13175.0,113.0552,113.1291,112.9167,113.1014,13175.0
2022-02-28 12:50:00,122.45,122.46,122.2,122.28,13918.0,113.046,113.0552,112.8152,112.889,13918.0
2022-02-28 13:00:00,122.26,122.56,122.25,122.53,9987.0,112.8706,113.1475,112.8613,113.1198,9987.0
2022-02-28 13:10:00,122.51,122.81,122.41,122.45,17526.0,113.1014,113.3783,113.009,113.046,17526.0
2022-02-28 13:20:00,122.39,122.52,122.18,122.43,14840.0,112.9906,113.1106,112.7967,113.0275,14840.0
2022-02-28 13:30:00,122.41,122.51,122.24,122.39,15922.0,113.009,113.1014,112.8521,112.9906,15922.0
2022-02-28 13:40:00,122.43,122.54,122.24,122.32,13802.0,113.0275,113.1291,112.8521,112.926,13802.0
2022-02-28 13:50:00,122.45,122.63,122.41,122.6,17598.0,113.046,113.2121,113.009,113.1844,17598.0
2022-02-28 14:00:00,122.59,122.61,121.72,121.74,19086.0,113.1752,113.1937,112.372,112.3905,19086.0
2022-02-28 14:10:00,121.75,121.89,121.61,121.82,21937.0,112.3997,112.529,112.2705,112.4644,21937.0
2022-02-28 14:20:00,121.89,121.89,121.57,121.58,28837.0,112.529,112.529,112.2335,112.2428,28837.0
2022-02-28 14:30:00,121.6,121.82,121.31,121.72,32709.0,112.2612,112.4644,111.9935,112.372,32709.0
2022-02-28 14:40:00,121.76,122.02,121.55,121.78,25344.0,112.409,112.649,112.2151,112.4274,25344.0
2022-02-28 14:50:00,121.79,121.95,121.7,121.7,20478.0,112.4367,112.5844,112.3536,112.3536,20478.0
2022-02-28 15:00:00,121.69,121.82,121.4,121.76,25382.0,112.3443,112.4644,112.0766,112.409,25382.0
2022-02-28 15:10:00,121.74,121.81,121.5,121.73,18717.0,112.3905,112.4551,112.1689,112.3813,18717.0
2022-02-28 15:20:00,121.73,121.94,121.72,121.74,22906.0,112.3813,112.5751,112.372,112.3905,22906.0
2022-02-28 15:30:00,121.75,121.76,121.4,121.48,32479.0,112.3997,112.409,112.0766,112.1505,32479.0
2022-02-28 15:40:00,121.5,122.34,121.5,122.25,50326.0,112.1689,112.9444,112.1689,112.8613,50326.0
2022-02-28 15:50:00,122.16,122.46,122.01,122.37,197770.0,112.7782,113.0552,112.6398,112.9721,197770.0
2022-03-01 09:30:00,122.23,122.95,121.74,122.46,44452.0,112.8429,113.5076,112.3905,113.0552,44452.0
2022-03-01 09:40:00,122.39,122.42,121.53,122.08,18934.0,112.9906,113.0183,112.1966,112.7044,18934.0
2022-03-01 09:50:00,122.06,122.06,120.64,120.7,18276.0,112.6859,112.6859,111.375,111.4304,18276.0
2022-03-01 10:00:00,120.74,121.11,120.27,120.46,31914.0,111.4673,111.8089,111.0334,111.2088,31914.0
2022-03-01 10:10:00,120.48,120.48,119.81,120.02,44118.0,111.2273,111.2273,110.6087,110.8026,44118.0
2022-03-01 10:20:00,120.05,120.15,119.41,119.68,25408.0,110.8303,110.9226,110.2394,110.4887,25408.0
2022-03-01 10:30:00,119.68,119.72,119.14,119.22,42607.0,110.4887,110.5256,109.9902,110.064,42607.0
2022-03-01 10:40:00,119.2,119.48,118.83,119.38,22373.0,110.0456,110.3041,109.704,110.2117,22373.0
2022-03-01 10:50:00,119.39,119.73,119.31,119.42,16866.0,110.221,110.5349,110.1471,110.2487,16866.0
2022-03-01 11:00:00,119.38,119.76,119.25,119.57,14227.0,110.2117,110.5626,110.0917,110.3871,14227.0
2022-03-01 11:10:00,119.6,119.75,119.33,119.36,17959.0,110.4148,110.5533,110.1656,110.1933,17959.0
2022-03-01 11:20:00,119.33,119.83,119.3,119.83,15301.0,110.1656,110.6272,110.1379,110.6272,15301.0
2022-03-01 11:30:00,119.81,119.81,119.41,119.7,12295.0,110.6087,110.6087,110.2394,110.5072,12295.0
2022-03-01 11:40:00,119.72,119.77,119.03,119.13,11506.0,110.5256,110.5718,109.8886,109.9809,11506.0
2022-03-01 11:50:00,119.17,119.32,119.01,119.32,18147.0,110.0179,110.1563,109.8702,110.1563,18147.0
2022-03-01 12:00:00,119.27,119.34,119.07,119.27,12191.0,110.1102,110.1748,109.9255,110.1102,12191.0
2022-03-01 12:10:00,119.27,119.6,119.05,119.47,13399.0,110.1102,110.4148,109.9071,110.2948,13399.0
2022-03-01 12:20:00,119.51,119.53,119.29,119.42,7365.0,110.3318,110.3502,110.1287,110.2487,7365.0
2022-03-01 12:30:00,119.4,119.59,119.35,119.37,8509.0,110.2302,110.4056,110.184,110.2025,8509.0
2022-03-01 12:40:00,119.4,119.65,119.36,119.59,9661.0,110.2302,110.461,110.1933,110.4056,9661.0
2022-03-01 12:50:00,119.61,119.69,119.4,119.6,12708.0,110.4241,110.4979,110.2302,110.4148,12708.0
2022-03-01 13:00:00,119.65,119.8,119.47,119.57,7111.0,110.461,110.5995,110.2948,110.3871,7111.0
2022-03-01 13:10:00,119.57,119.57,119.26,119.27,13170.0,110.3871,110.3871,110.101,110.1102,13170.0
2022-03-01 13:20:00,119.3,119.34,118.87,118.94,11725.0,110.1379,110.1748,109.7409,109.8055,11725.0
2022-03-01 13:30:00,118.96,118.97,118.68,118.92,16771.0,109.824,109.8332,109.5655,109.7871,16771.0
2022-03-01 13:40:00,118.84,119.0,118.79,118.9,15377.0,109.7132,109.8609,109.6671,109.7686,15377.0
2022-03-01 13:50:00,118.9,119.22,118.87,119.08,20279.0,109.7686,110.064,109.7409,109.9348,20279.0
2022-03-01 14:00:00,119.08,119.3,118.92,119.16,20676.0,109.9348,110.1379,109.7871,110.0086,20676.0
2022-03-01 14:10:00,119.15,119.66,119.11,119.61,18688.0,109.9994,110.4702,109.9625,110.4241,18688.0
2022-03-01 14:20:00,119.62,120.05,119.59,120.04,16002.0,110.4333,110.8303,110.4056,110.8211,16002.0
2022-03-01 14:30:00,120.02,120.23,119.89,120.23,14903.0,110.8026,110.9965,110.6826,110.9965,14903.0
2022-03-01 14:40:00,120.23,120.33,119.99,120.0,25703.0,110.9965,111.0888,110.7749,110.7841,25703.0
2022-03-01 14:50:00,119.97,120.07,119.87,120.02,31224.0,110.7564,110.8487,110.6641,110.8026,31224.0
2022-03-01 15:00:00,120.02,120.56,120.02,120.37,20712.0,110.8026,111.3011,110.8026,111.1257,20712.0
2022-03-01 15:10:00,120.37,120.37,119.95,119.98,20266.0,111.1257,111.1257,110.738,110.7657,20266.0
2022-03-01 15:20:00,119.99,120.29,119.99,120.11,24525.0,110.7749,111.0519,110.7749,110.8857,24525.0
2022-03-01 15:30:00,120.11,120.19,119.91,120.05,47055.0,110.8857,110.9595,110.701,110.8303,47055.0
2022-03-01 15:40:00,120.06,120.25,119.65,119.65,43333.0,110.8395,111.0149,110.461,110.461,43333.0
2022-03-01 15:50:00,119.6,119.99,119.39,119.85,137289.0,110.4148,110.7749,110.221,110.6456,137289.0
2022-03-02 09:30:00,121.36,122.45,121.35,122.33,57473.0,112.0397,113.046,112.0304,112.9352,57473.0
2022-03-02 09:40:00,122.33,122.55,121.48,121.55,29359.0,112.9352,113.1383,112.1505,112.2151,29359.0
2022-03-02 09:50:00,121.62,122.11,121.52,121.8,55971.0,112.2797,112.7321,112.1874,112.4459,55971.0
2022-03-02 10:00:00,121.81,122.43,121.8,122.41,22134.0,112.4551,113.0275,112.4459,113.009,22134.0
2022-03-02 10:10:00,122.45,122.76,122.11,122.29,33364.0,113.046,113.3322,112.7321,112.8983,33364.0
2022-03-02 10:20:00,122.3,123.08,122.24,122.71,22024.0,112.9075,113.6276,112.8521,113.286,22024.0
2022-03-02 10:30:00,122.83,123.17,122.38,123.05,24617.0,113.3968,113.7107,112.9813,113.5999,24617.0
2022-03-02 10:40:00,123.06,123.22,122.93,122.96,24038.0,113.6091,113.7568,113.4891,113.5168,24038.0
2022-03-02 10:50:00,122.97,123.56,122.86,123.5,15225.0,113.526,114.0707,113.4245,114.0153,15225.0
2022-03-02 11:00:00,123.49,123.78,123.41,123.43,22117.0,114.0061,114.2738,113.9322,113.9507,22117.0
2022-03-02 11:10:00,123.51,123.61,123.33,123.4,19604.0,114.0246,114.1169,113.8584,113.923,19604.0
2022-03-02 11:20:00,123.56,123.9,123.51,123.66,17530.0,114.0707,114.3846,114.0246,114.163,17530.0
2022-03-02 11:30:00,123.75,124.14,123.56,123.84,19004.0,114.2461,114.6062,114.0707,114.3292,19004.0
2022-03-02 11:40:00,123.83,123.97,123.4,123.48,15164.0,114.32,114.4492,113.923,113.9969,15164.0
2022-03-02 11:50:00,123.49,123.73,123.43,123.65,13690.0,114.0061,114.2277,113.9507,114.1538,13690.0
2022-03-02 12:00:00,123.63,123.65,123.36,123.54,9302.0,114.1353,114.1538,113.8861,114.0523,9302.0
2022-03-02 12:10:00,123.48,124.0,123.37,123.69,75235.0,113.9969,114.4769,113.8953,114.1907,75235.0
2022-03-02 12:20:00,123.66,124.05,123.58,123.96,15533.0,114.163,114.5231,114.0892,114.44,15533.0
2022-03-02 12:30:00,123.97,124.26,123.96,124.15,13632.0,114.4492,114.717,114.44,114.6154,13632.0
2022-03-02 12:40:00,124.13,124.15,123.85,124.07,16535.0,114.5969,114.6154,114.3384,114.5416,16535.0
2022-03-02 12:50:00,124.02,124.2,123.87,124.17,9759.0,114.4954,114.6616,114.3569,114.6339,9759.0
2022-03-02 13:00:00,124.22,124.24,123.91,123.94,18518.0,114.68,114.6985,114.3938,114.4215,18518.0
2022-03-02 13:10:00,123.96,123.98,123.65,123.7,15403.0,114.44,114.4585,114.1538,114.2,15403.0
2022-03-02 13:20:00,123.72,123.8,123.61,123.69,12755.0,114.2184,114.2923,114.1169,114.1907,12755.0
2022-03-02 13:30:00,123.69,123.9,123.69,123.86,13055.0,114.1907,114.3846,114.1907,114.3477,13055.0
2022-03-02 13:40:00,123.89,124.03,123.76,123.91,15815.0,114.3754,114.5046,114.2554,114.3938,15815.0
2022-03-02 13:50:00,124.04,124.18,123.97,123.99,12072.0,114.5139,114.6431,114.4492,114.4677,12072.0
2022-03-02 14:00:00,123.99,124.08,123.87,124.0,11743.0,114.4677,114.5508,114.3569,114.4769,11743.0
2022-03-02 14:10:00,124.0,124.09,123.74,123.75,14387.0,114.4769,114.56,114.2369,114.2461,14387.0
2022-03-02 14:20:00,123.76,123.9,123.62,123.79,17932.0,114.2554,114.3846,114.1261,114.2831,17932.0
2022-03-02 14:30:00,123.76,123.86,123.68,123.8,14919.0,114.2554,114.3477,114.1815,114.2923,14919.0
2022-03-02 14:40:00,123.82,123.94,123.55,123.69,15498.0,114.3108,114.4215,114.0615,114.1907,15498.0
2022-03-02 14:50:00,123.74,123.75,123.33,123.42,14205.0,114.2369,114.2461,113.8584,113.9415,14205.0
2022-03-02 15:00:00,123.44,123.65,123.35,123.44,18083.0,113.9599,114.1538,113.8768,113.9599,18083.0
2022-03-02 15:10:00,123.39,123.57,123.19,123.54,27448.0,113.9138,114.08,113.7291,114.0523,27448.0
2022-03-02 15:20:00,123.5,123.75,123.37,123.72,19672.0,114.0153,114.2461,113.8953,114.2184,19672.0
2022-03-02 15:30:00,123.75,123.92,123.69,123.82,26666.0,114.2461,114.4031,114.1907,114.3108,26666.0
2022-03-02 15:40:00,123.84,124.09,123.71,124.04,48706.0,114.3292,114.56,114.2092,114.5139,48706.0
2022-03-02 15:50:00,124.06,124.25,123.63,123.89,164825.0,114.5323,114.7077,114.1353,114.3754,164825.0
2022-03-03 09:30:00,123.85,124.38,122.69,123.76,38815.0,114.3384,114.8277,113.2675,114.2554,38815.0
2022-03-03 09:40:00,123.9,124.53,123.9,124.22,30491.0,114.3846,114.9662,114.3846,114.68,30491.0
2022-03-03 09:50:00,124.3,124.49,124.0,124.43,18443.0,114.7539,114.9293,114.4769,114.8739,18443.0
2022-03-03 10:00:00,124.35,124.5,123.85,123.91,19653.0,114.8,114.9385,114.3384,114.3938,19653.0
2022-03-03 10:10:00,123.92,124.34,123.87,124.19,20199.0,114.4031,114.7908,114.3569,114.6523,20199.0
2022-03-03 10:20:00,124.18,124.38,124.04,124.29,15196.0,114.6431,114.8277,114.5139,114.7447,15196.0
2022-03-03 10:30:00,124.33,124.39,123.89,123.95,24333.0,114.7816,114.837,114.3754,114.4308,24333.0
2022-03-03 10:40:00,123.97,123.99,123.65,123.73,27046.0,114.4492,114.4677,114.1538,114.2277,27046.0
2022-03-03 10:50:00,123.71,123.77,123.4,123.56,13489.0,114.2092,114.2646,113.923,114.0707,13489.0
2022-03-03 11:00:00,123.59,123.66,123.37,123.5,11328.0,114.0984,114.163,113.8953,114.0153,11328.0
2022-03-03 11:10:00,123.47,123.58,123.38,123.58,25572.0,113.9876,114.0892,113.9045,114.0892,25572.0
2022-03-03 11:20:00,123.59,123.94,123.59,123.94,20294.0,114.0984,114.4215,114.0984,114.4215,20294.0
2022-03-03 11:30:00,123.93,123.95,123.79,123.94,18448.0,114.4123,114.4308,114.2831,114.4215,18448.0
2022-03-03 11:40:00,123.92,124.44,123.91,124.43,51043.0,114.4031,114.8831,114.3938,114.8739,51043.0
2022-03-03 11:50:00,124.44,124.73,124.36,124.46,39020.0,114.8831,115.1509,114.8093,114.9016,39020.0
2022-03-03 12:00:00,124.44,124.81,124.42,124.81,11353.0,114.8831,115.2247,114.8647,115.2247,11353.0
2022-03-03 12:10:00,124.84,125.14,124.79,125.09,18268.0,115.2524,115.5294,115.2063,115.4832,18268.0
2022-03-03 12:20:00,125.06,125.24,124.86,124.9,14830.0,115.4555,115.6217,115.2709,115.3078,14830.0
2022-03-03 12:30:00,124.92,125.77,124.92,125.4,27592.0,115.3263,116.111,115.3263,115.7694,27592.0
2022-03-03 12:40:00,125.39,125.57,125.23,125.57,15381.0,115.7602,115.9264,115.6125,115.9264,15381.0
2022-03-03 12:50:00,125.54,125.6,125.41,125.56,14793.0,115.8987,115.9541,115.7786,115.9171,14793.0
2022-03-03 13:00:00,125.57,125.77,125.49,125.7,19330.0,115.9264,116.111,115.8525,116.0464,19330.0
2022-03-03 13:10:00,125.69,125.83,125.58,125.76,16659.0,116.0371,116.1664,115.9356,116.1018,16659.0
2022-03-03 13:20:00,125.71,125.95,125.65,125.91,13529.0,116.0556,116.2772,116.0002,116.2402,13529.0
2022-03-03 13:30:00,125.9,125.94,125.62,125.84,14354.0,116.231,116.2679,115.9725,116.1756,14354.0
2022-03-03 13:40:00,125.83,125.83,125.48,125.65,14254.0,116.1664,116.1664,115.8433,116.0002,14254.0
2022-03-03 13:50:00,125.68,125.72,125.52,125.59,12015.0,116.0279,116.0648,115.8802,115.9448,12015.0
2022-03-03 14:00:00,125.63,125.84,125.62,125.78,10529.0,115.9817,116.1756,115.9725,116.1202,10529.0
2022-03-03 14:10:00,125.79,126.07,125.67,126.0,15541.0,116.1295,116.388,116.0187,116.3233,15541.0
2022-03-03 14:20:00,125.88,126.02,125.79,125.94,9591.0,116.2125,116.3418,116.1295,116.2679,9591.0
2022-03-03 14:30:00,125.95,125.95,125.76,125.78,10267.0,116.2772,116.2772,116.1018,116.1202,10267.0
2022-03-03 14:40:00,125.79,125.85,125.48,125.49,11990.0,116.1295,116.1849,115.8433,115.8525,11990.0
2022-03-03 14:50:00,125.49,125.5,125.28,125.45,13359.0,115.8525,115.8617,115.6586,115.8156,13359.0
2022-03-03 15:00:00,125.45,125.56,125.37,125.53,31153.0,115.8156,115.9171,115.7417,115.8894,31153.0
2022-03-03 15:10:00,125.54,125.9,125.54,125.84,22726.0,115.8987,116.231,115.8987,116.1756,22726.0
2022-03-03 15:20:00,125.84,126.09,125.71,126.08,35013.0,116.1756,116.4064,116.0556,116.3972,35013.0
2022-03-03 15:30:00,126.05,126.08,125.76,126.01,62866.0,116.3695,116.3972,116.1018,116.3326,62866.0
2022-03-03 15:40:00,126.01,126.06,125.47,125.6,100587.0,116.3326,116.3787,115.834,115.9541,100587.0
2022-03-03 15:50:00,125.6,125.84,125.46,125.68,165184.0,115.9541,116.1756,115.8248,116.0279,165184.0
2022-03-04 09:30:00,123.55,124.39,123.36,123.99,63931.0,114.0615,114.837,113.8861,114.4677,63931.0
2022-03-04 09:40:00,123.99,124.68,123.92,124.33,32816.0,114.4677,115.1047,114.4031,114.7816,32816.0
2022-03-04 09:50:00,124.34,125.15,124.25,125.15,34460.0,114.7908,115.5386,114.7077,115.5386,34460.0
2022-03-04 10:00:00,125.15,125.73,125.15,125.32,74159.0,115.5386,116.0741,115.5386,115.6956,74159.0
2022-03-04 10:10:00,125.34,125.78,125.13,125.54,36882.0,115.714,116.1202,115.5201,115.8987,36882.0
2022-03-04 10:20:00,125.59,126.0,125.46,125.94,36549.0,115.9448,116.3233,115.8248,116.2679,36549.0
2022-03-04 10:30:00,125.9,126.26,125.78,126.23,57428.0,116.231,116.5634,116.1202,116.5357,57428.0
2022-03-04 10:40:00,126.22,126.44,126.11,126.29,72610.0,116.5264,116.7295,116.4249,116.5911,72610.0
2022-03-04 10:50:00,126.28,126.98,126.28,126.66,45251.0,116.5818,117.2281,116.5818,116.9326,45251.0
2022-03-04 11:00:00,126.59,127.18,126.32,127.13,56816.0,116.868,117.4127,116.6188,117.3665,56816.0
2022-03-04 11:10:00,127.11,127.14,126.69,126.89,23925.0,117.3481,117.3758,116.9603,117.145,23925.0
2022-03-04 11:20:00,126.91,127.07,126.7,126.76,50776.0,117.1634,117.3112,116.9696,117.025,50776.0
2022-03-04 11:30:00,126.78,126.82,126.28,126.63,94962.0,117.0434,117.0804,116.5818,116.9049,94962.0
2022-03-04 11:40:00,126.62,126.79,126.49,126.69,22208.0,116.8957,117.0527,116.7757,116.9603,22208.0
2022-03-04 11:50:00,126.68,126.74,126.39,126.42,50770.0,116.9511,117.0065,116.6834,116.7111,50770.0
2022-03-04 12:00:00,126.46,126.67,126.28,126.49,46340.0,116.748,116.9419,116.5818,116.7757,46340.0
2022-03-04 12:10:00,126.47,126.9,126.47,126.63,38173.0,116.7572,117.1542,116.7572,116.9049,38173.0
2022-03-04 12:20:00,126.63,126.83,126.3,126.8,16909.0,116.9049,117.0896,116.6003,117.0619,16909.0
2022-03-04 12:30:00,126.75,127.15,126.68,127.03,15850.0,117.0157,117.385,116.9511,117.2742,15850.0
2022-03-04 12:40:00,127.03,127.29,126.92,127.2,20363.0,117.2742,117.5143,117.1727,117.4312,20363.0
2022-03-04 12:50:00,127.19,127.49,127.18,127.4,21771.0,117.4219,117.6989,117.4127,117.6158,21771.0
2022-03-04 13:00:00,127.42,127.54,127.36,127.46,16193.0,117.6343,117.7451,117.5789,117.6712,16193.0
2022-03-04 13:10:00,127.51,127.53,127.19,127.21,50460.0,117.7174,117.7358,117.4219,117.4404,50460.0
2022-03-04 13:20:00,127.21,127.23,126.89,127.05,36519.0,117.4404,117.4589,117.145,117.2927,36519.0
2022-03-04 13:30:00,127.04,127.1,126.66,126.93,36180.0,117.2835,117.3389,116.9326,117.1819,36180.0
2022-03-04 13:40:00,126.9,126.91,126.68,126.87,31328.0,117.1542,117.1634,116.9511,117.1265,31328.0
2022-03-04 13:50:00,126.82,126.93,126.66,126.66,22808.0,117.0804,117.1819,116.9326,116.9326,22808.0
2022-03-04 14:00:00,126.66,126.84,126.42,126.8,17656.0,116.9326,117.0988,116.7111,117.0619,17656.0
2022-03-04 14:10:00,126.78,126.88,126.68,126.87,21978.0,117.0434,117.1357,116.9511,117.1265,21978.0
2022-03-04 14:20:00,126.87,127.16,126.76,126.85,45009.0,117.1265,117.3942,117.025,117.1081,45009.0
2022-03-04 14:30:00,126.9,126.98,126.6,126.71,14924.0,117.1542,117.2281,116.8773,116.9788,14924.0
2022-03-04 14:40:00,126.7,126.7,126.17,126.28,33135.0,116.9696,116.9696,116.4803,116.5818,33135.0
2022-03-04 14:50:00,126.26,126.68,126.1,126.13,24695.0,116.5634,116.9511,116.4157,116.4433,24695.0
2022-03-04 15:00:00,126.12,126.66,126.09,126.55,31615.0,116.4341,116.9326,116.4064,116.8311,31615.0
2022-03-04 15:10:00,126.6,126.66,126.27,126.53,47710.0,116.8773,116.9326,116.5726,116.8126,47710.0
2022-03-04 15:20:00,126.52,126.89,126.47,126.78,38173.0,116.8034,117.145,116.7572,117.0434,38173.0
2022-03-04 15:30:00,126.78,126.93,126.59,126.73,33554.0,117.0434,117.1819,116.868,116.9973,33554.0
2022-03-04 15:40:00,126.74,126.98,126.61,126.64,58487.0,117.0065,117.2281,116.8865,116.9142,58487.0
2022-03-04 15:50:00,126.69,127.6,126.63,127.55,151839.0,116.9603,117.8005,116.9049,117.7543,151839.0
2022-03-07 09:30:00,126.41,126.41,125.52,125.78,82816.0,116.7018,116.7018,115.8802,116.1202,82816.0
2022-03-07 09:40:00,125.85,126.19,125.67,125.67,33786.0,116.1849,116.4987,116.0187,116.0187,33786.0
2022-03-07 09:50:00,125.61,126.48,125.61,126.14,20975.0,115.9633,116.7665,115.9633,116.4526,20975.0
2022-03-07 10:00:00,126.16,127.08,126.06,126.97,31609.0,116.471,117.3204,116.3787,117.2188,31609.0
2022-03-07 10:10:00,126.96,127.34,126.91,127.11,20666.0,117.2096,117.5604,117.1634,117.3481,20666.0
2022-03-07 10:20:00,127.07,127.67,127.03,127.38,40858.0,117.3112,117.8651,117.2742,117.5973,40858.0
2022-03-07 10:30:00,127.42,127.65,127.38,127.54,24852.0,117.6343,117.8466,117.5973,117.7451,24852.0
2022-03-07 10:40:00,127.46,128.25,127.46,127.87,90107.0,117.6712,118.4005,117.6712,118.0497,90107.0
2022-03-07 10:50:00,127.8,127.94,127.28,127.59,83623.0,117.9851,118.1143,117.505,117.7912,83623.0
2022-03-07 11:00:00,127.56,128.17,127.06,128.13,39873.0,117.7635,118.3267,117.3019,118.2897,39873.0
2022-03-07 11:10:00,128.13,128.49,128.02,128.34,48841.0,118.2897,118.6221,118.1882,118.4836,48841.0
2022-03-07 11:20:00,128.33,128.47,128.01,128.47,39057.0,118.4744,118.6036,118.179,118.6036,39057.0
2022-03-07 11:30:00,128.47,128.57,128.18,128.27,35324.0,118.6036,118.696,118.3359,118.419,35324.0
2022-03-07 11:40:00,128.3,128.55,128.2,128.37,32029.0,118.4467,118.6775,118.3544,118.5113,32029.0
2022-03-07 11:50:00,128.39,128.4,128.03,128.21,32396.0,118.5298,118.539,118.1974,118.3636,32396.0
2022-03-07 12:00:00,128.17,128.17,127.82,127.95,17920.0,118.3267,118.3267,118.0036,118.1236,17920.0
2022-03-07 12:10:00,127.95,127.95,127.04,127.05,16492.0,118.1236,118.1236,117.2835,117.2927,16492.0
2022-03-07 12:20:00,127.04,127.11,126.49,126.88,16154.0,117.2835,117.3481,116.7757,117.1357,16154.0
2022-03-07 12:30:00,126.86,126.87,126.52,126.55,23319.0,117.1173,117.1265,116.8034,116.8311,23319.0
2022-03-07 12:40:00,126.55,126.61,126.15,126.52,23958.0,116.8311,116.8865,116.4618,116.8034,23958.0
2022-03-07 12:50:00,126.43,126.59,126.01,126.2,19885.0,116.7203,116.868,116.3326,116.508,19885.0
2022-03-07 13:00:00,126.25,126.6,126.24,126.44,21809.0,116.5541,116.8773,116.5449,116.7295,21809.0
2022-03-07 13:10:00,126.41,126.41,126.05,126.05,17146.0,116.7018,116.7018,116.3695,116.3695,17146.0
2022-03-07 13:20:00,126.07,126.67,126.04,126.59,17200.0,116.388,116.9419,116.3603,116.868,17200.0
2022-03-07 13:30:00,126.59,126.85,126.51,126.79,21578.0,116.868,117.1081,116.7942,117.0527,21578.0
2022-03-07 13:40:00,126.76,126.78,126.18,126.25,14959.0,117.025,117.0434,116.4895,116.5541,14959.0
2022-03-07 13:50:00,126.29,126.55,126.24,126.52,13849.0,116.5911,116.8311,116.5449,116.8034,13849.0
2022-03-07 14:00:00,126.52,126.64,126.27,126.5,16765.0,116.8034,116.9142,116.5726,116.7849,16765.0
2022-03-07 14:10:00,126.53,126.62,126.44,126.53,18035.0,116.8126,116.8957,116.7295,116.8126,18035.0
2022-03-07 14:20:00,126.52,126.55,126.19,126.19,13294.0,116.8034,116.8311,116.4987,116.4987,13294.0
2022-03-07 14:30:00,126.21,126.36,126.17,126.36,20415.0,116.5172,116.6557,116.4803,116.6557,20415.0
2022-03-07 14:40:00,126.4,126.46,126.08,126.36,19628.0,116.6926,116.748,116.3972,116.6557,19628.0
2022-03-07 14:50:00,126.44,126.51,126.09,126.23,14876.0,116.7295,116.7942,116.4064,116.5357,14876.0
2022-03-07 15:00:00,126.27,126.27,125.92,125.98,23235.0,116.5726,116.5726,116.2495,116.3049,23235.0
2022-03-07 15:10:00,126.0,126.0,125.62,125.7,31629.0,116.3233,116.3233,115.9725,116.0464,31629.0
2022-03-07 15:20:00,125.7,125.84,125.49,125.66,46969.0,116.0464,116.1756,115.8525,116.0094,46969.0
2022-03-07 15:30:00,125.64,125.81,125.46,125.59,46411.0,115.991,116.1479,115.8248,115.9448,46411.0
2022-03-07 15:40:00,125.57,125.84,125.17,125.21,73708.0,115.9264,116.1756,115.5571,115.594,73708.0
2022-03-07 15:50:00,125.21,125.54,125.09,125.17,217801.0,115.594,115.8987,115.4832,115.5571,217801.0
2022-03-08 09:30:00,125.68,126.27,125.54,125.54,61867.0,116.0279,116.5726,115.8987,115.8987,61867.0
2022-03-08 09:40:00,125.39,126.2,125.39,125.99,63227.0,115.7602,116.508,115.7602,116.3141,63227.0
2022-03-08 09:50:00,125.96,126.19,125.71,125.71,38681.0,116.2864,116.4987,116.0556,116.0556,38681.0
2022-03-08 10:00:00,125.63,125.82,125.2,125.25,22636.0,115.9817,116.1572,115.5848,115.6309,22636.0
2022-03-08 10:10:00,125.17,125.68,124.96,125.68,26837.0,115.5571,116.0279,115.3632,116.0279,26837.0
2022-03-08 10:20:00,125.74,125.76,125.19,125.26,37627.0,116.0833,116.1018,115.5755,115.6402,37627.0
2022-03-08 10:30:00,125.23,125.5,124.85,125.1,21802.0,115.6125,115.8617,115.2616,115.4924,21802.0
2022-03-08 10:40:00,125.0,125.34,124.91,125.12,37321.0,115.4001,115.714,115.317,115.5109,37321.0
2022-03-08 10:50:00,125.1,125.42,124.97,125.0,28087.0,115.4924,115.7879,115.3724,115.4001,28087.0
2022-03-08 11:00:00,124.95,124.95,124.28,124.42,29016.0,115.354,115.354,114.7354,114.8647,29016.0
2022-03-08 11:10:00,124.46,124.89,124.43,124.88,23211.0,114.9016,115.2986,114.8739,115.2893,23211.0
2022-03-08 11:20:00,124.86,124.86,124.38,124.63,31811.0,115.2709,115.2709,114.8277,115.0585,31811.0
2022-03-08 11:30:00,124.54,124.58,123.98,124.12,26372.0,114.9755,115.0124,114.4585,114.5877,26372.0
2022-03-08 11:40:00,124.16,124.48,124.09,124.34,12121.0,114.6246,114.9201,114.56,114.7908,12121.0
2022-03-08 11:50:00,124.29,124.55,124.11,124.46,24008.0,114.7447,114.9847,114.5785,114.9016,24008.0
2022-03-08 12:00:00,124.46,124.94,124.31,124.82,18061.0,114.9016,115.3447,114.7631,115.234,18061.0
2022-03-08 12:10:00,124.87,125.28,124.86,125.02,17158.0,115.2801,115.6586,115.2709,115.4186,17158.0
2022-03-08 12:20:00,124.99,125.32,124.59,125.27,20584.0,115.3909,115.6956,115.0216,115.6494,20584.0
2022-03-08 12:30:00,125.25,125.44,125.08,125.16,13167.0,115.6309,115.8063,115.474,115.5478,13167.0
2022-03-08 12:40:00,125.12,125.27,124.51,124.61,33058.0,115.5109,115.6494,114.9478,115.0401,33058.0
2022-03-08 12:50:00,124.56,124.91,124.44,124.75,16125.0,114.9939,115.317,114.8831,115.1693,16125.0
2022-03-08 13:00:00,124.76,125.17,124.76,125.17,12942.0,115.1786,115.5571,115.1786,115.5571,12942.0
2022-03-08 13:10:00,125.18,125.24,124.85,125.13,25538.0,115.5663,115.6217,115.2616,115.5201,25538.0
2022-03-08 13:20:00,125.15,125.17,124.22,124.22,13332.0,115.5386,115.5571,114.68,114.68,13332.0
2022-03-08 13:30:00,124.21,124.21,123.49,123.59,26566.0,114.6708,114.6708,114.0061,114.0984,26566.0
2022-03-08 13:40:00,123.58,123.64,123.03,123.18,31645.0,114.0892,114.1446,113.5814,113.7199,31645.0
2022-03-08 13:50:00,123.17,123.39,122.88,123.0,22897.0,113.7107,113.9138,113.4429,113.5537,22897.0
2022-03-08 14:00:00,122.92,123.16,122.58,123.07,25314.0,113.4799,113.7014,113.166,113.6184,25314.0
2022-03-08 14:10:00,123.05,123.18,122.82,123.0,14683.0,113.5999,113.7199,113.3876,113.5537,14683.0
2022-03-08 14:20:00,123.05,123.35,122.67,123.29,19761.0,113.5999,113.8768,113.2491,113.8215,19761.0
2022-03-08 14:30:00,123.28,123.34,122.95,123.23,14276.0,113.8122,113.8676,113.5076,113.7661,14276.0
2022-03-08 14:40:00,123.19,123.79,123.09,123.78,20433.0,113.7291,114.2831,113.6368,114.2738,20433.0
2022-03-08 14:50:00,123.75,123.76,123.39,123.56,19313.0,114.2461,114.2554,113.9138,114.0707,19313.0
2022-03-08 15:00:00,123.58,123.82,123.54,123.6,16521.0,114.0892,114.3108,114.0523,114.1076,16521.0
2022-03-08 15:10:00,123.63,123.65,123.42,123.58,26564.0,114.1353,114.1538,113.9415,114.0892,26564.0
2022-03-08 15:20:00,123.58,123.71,123.11,123.17,26003.0,114.0892,114.2092,113.6553,113.7107,26003.0
2022-03-08 15:30:00,123.17,123.19,122.74,123.03,37675.0,113.7107,113.7291,113.3137,113.5814,37675.0
2022-03-08 15:40:00,123.04,123.13,122.59,122.59,58725.0,113.5907,113.6737,113.1752,113.1752,58725.0
2022-03-08 15:50:00,122.58,123.02,122.0,122.0,215636.0,113.166,113.5722,112.6305,112.6305,215636.0
2022-03-09 09:30:00,123.63,124.13,122.71,122.93,84163.0,114.1353,114.5969,113.286,113.4891,84163.0
2022-03-09 09:40:00,123.02,123.61,122.81,123.06,21617.0,113.5722,114.1169,113.3783,113.6091,21617.0
2022-03-09 09:50:00,123.03,123.03,121.86,122.04,38632.0,113.5814,113.5814,112.5013,112.6675,38632.0
2022-03-09 10:00:00,122.15,122.77,122.05,122.29,36454.0,112.769,113.3414,112.6767,112.8983,36454.0
2022-03-09 10:10:00,122.31,122.66,122.02,122.12,48553.0,112.9167,113.2398,112.649,112.7413,48553.0
2022-03-09 10:20:00,122.08,122.32,121.8,121.94,26084.0,112.7044,112.926,112.4459,112.5751,26084.0
2022-03-09 10:30:00,121.93,122.02,121.45,121.95,22208.0,112.5659,112.649,112.1228,112.5844,22208.0
2022-03-09 10:40:00,121.98,122.02,121.5,121.68,24488.0,112.6121,112.649,112.1689,112.3351,24488.0
2022-03-09 10:50:00,121.72,121.99,121.62,121.76,12469.0,112.372,112.6213,112.2797,112.409,12469.0
2022-03-09 11:00:00,121.76,122.26,121.58,122.14,19858.0,112.409,112.8706,112.2428,112.7598,19858.0
2022-03-09 11:10:00,122.11,122.2,121.79,122.17,32137.0,112.7321,112.8152,112.4367,112.7875,32137.0
2022-03-09 11:20:00,122.16,122.3,122.03,122.25,22545.0,112.7782,112.9075,112.6582,112.8613,22545.0
2022-03-09 11:30:00,122.16,122.63,122.15,122.6,27282.0,112.7782,113.2121,112.769,113.1844,27282.0
2022-03-09 11:40:00,122.59,122.92,122.5,122.81,9639.0,113.1752,113.4799,113.0921,113.3783,9639.0
2022-03-09 11:50:00,122.82,122.89,122.7,122.79,20281.0,113.3876,113.4522,113.2768,113.3599,20281.0
2022-03-09 12:00:00,122.82,123.0,122.75,122.95,11623.0,113.3876,113.5537,113.3229,113.5076,11623.0
2022-03-09 12:10:00,122.9,123.3,122.82,123.3,13137.0,113.4614,113.8307,113.3876,113.8307,13137.0
2022-03-09 12:20:00,123.29,123.68,123.26,123.68,14475.0,113.8215,114.1815,113.7938,114.1815,14475.0
2022-03-09 12:30:00,123.68,123.73,123.57,123.62,10828.0,114.1815,114.2277,114.08,114.1261,10828.0
2022-03-09 12:40:00,123.62,123.66,123.24,123.4,10665.0,114.1261,114.163,113.7753,113.923,10665.0
2022-03-09 12:50:00,123.4,123.53,123.31,123.53,7431.0,113.923,114.043,113.8399,114.043,7431.0
2022-03-09 13:00:00,123.52,123.52,123.17,123.22,14188.0,114.0338,114.0338,113.7107,113.7568,14188.0
2022-03-09 13:10:00,123.21,123.29,122.79,122.82,10165.0,113.7476,113.8215,113.3599,113.3876,10165.0
2022-03-09 13:20:00,122.86,122.97,122.8,122.89,9079.0,113.4245,113.526,113.3691,113.4522,9079.0
2022-03-09 13:30:00,122.93,122.93,122.65,122.77,9307.0,113.4891,113.4891,113.2306,113.3414,9307.0
2022-03-09 13:40:00,122.82,122.84,122.51,122.54,14250.0,113.3876,113.406,113.1014,113.1291,14250.0
2022-03-09 13:50:00,122.54,122.71,122.37,122.4,10192.0,113.1291,113.286,112.9721,112.9998,10192.0
2022-03-09 14:00:00,122.42,122.7,122.3,122.58,11646.0,113.0183,113.2768,112.9075,113.166,11646.0
2022-03-09 14:10:00,122.6,122.7,122.38,122.68,12383.0,113.1844,113.2768,112.9813,113.2583,12383.0
2022-03-09 14:20:00,122.69,122.83,122.69,122.79,7112.0,113.2675,113.3968,113.2675,113.3599,7112.0
2022-03-09 14:30:00,122.88,122.91,122.78,122.85,8468.0,113.4429,113.4706,113.3506,113.4152,8468.0
2022-03-09 14:40:00,122.89,122.89,122.6,122.76,12337.0,113.4522,113.4522,113.1844,113.3322,12337.0
2022-03-09 14:50:00,122.78,122.93,122.6,122.71,11932.0,113.3506,113.4891,113.1844,113.286,11932.0
2022-03-09 15:00:00,122.71,122.98,122.65,122.96,15970.0,113.286,113.5353,113.2306,113.5168,15970.0
2022-03-09 15:10:00,123.0,123.16,122.85,122.9,22296.0,113.5537,113.7014,113.4152,113.4614,22296.0
2022-03-09 15:20:00,122.89,123.04,122.85,122.94,26654.0,113.4522,113.5907,113.4152,113.4983,26654.0
2022-03-09 15:30:00,122.95,123.18,122.92,122.95,25005.0,113.5076,113.7199,113.4799,113.5076,25005.0
2022-03-09 15:40:00,122.92,123.09,122.74,122.85,48007.0,113.4799,113.6368,113.3137,113.4152,48007.0
2022-03-09 15:50:00,122.86,123.01,122.23,122.42,160452.0,113.4245,113.563,112.8429,113.0183,160452.0
2022-03-10 09:30:00,122.35,123.44,122.07,123.1,62108.0,112.9536,113.9599,112.6952,113.646,62108.0
2022-03-10 09:40:00,123.18,123.4,122.61,122.69,29885.0,113.7199,113.923,113.1937,113.2675,29885.0
2022-03-10 09:50:00,122.79,123.2,122.52,122.72,28342.0,113.3599,113.7384,113.1106,113.2952,28342.0
2022-03-10 10:00:00,122.75,123.0,122.56,122.86,26651.0,113.3229,113.5537,113.1475,113.4245,26651.0
2022-03-10 10:10:00,122.94,123.0,122.51,122.65,26693.0,113.4983,113.5537,113.1014,113.2306,26693.0
2022-03-10 10:20:00,122.59,122.6,122.08,122.17,32486.0,113.1752,113.1844,112.7044,112.7875,32486.0
2022-03-10 10:30:00,122.2,122.38,122.07,122.38,12517.0,112.8152,112.9813,112.6952,112.9813,12517.0
2022-03-10 10:40:00,122.36,122.7,122.32,122.7,20035.0,112.9629,113.2768,112.926,113.2768,20035.0
2022-03-10 10:50:00,122.67,122.77,122.27,122.38,26070.0,113.2491,113.3414,112.8798,112.9813,26070.0
2022-03-10 11:00:00,122.33,122.44,122.17,122.4,15898.0,112.9352,113.0367,112.7875,112.9998,15898.0
2022-03-10 11:10:00,122.38,122.49,122.18,122.38,16999.0,112.9813,113.0829,112.7967,112.9813,16999.0
2022-03-10 11:20:00,122.37,122.49,121.79,121.93,13906.0,112.9721,113.0829,112.4367,112.5659,13906.0
2022-03-10 11:30:00,121.91,122.02,121.64,121.65,10698.0,112.5474,112.649,112.2982,112.3074,10698.0
2022-03-10 11:40:00,121.73,121.88,121.52,121.77,12791.0,112.3813,112.5197,112.1874,112.4182,12791.0
2022-03-10 11:50:00,121.78,122.14,121.78,122.14,11416.0,112.4274,112.7598,112.4274,112.7598,11416.0
2022-03-10 12:00:00,122.14,122.31,122.07,122.23,9222.0,112.7598,112.9167,112.6952,112.8429,9222.0
2022-03-10 12:10:00,122.25,122.29,122.09,122.17,12799.0,112.8613,112.8983,112.7136,112.7875,12799.0
2022-03-10 12:20:00,122.18,122.4,122.18,122.4,7476.0,112.7967,112.9998,112.7967,112.9998,7476.0
2022-03-10 12:30:00,122.38,122.43,122.1,122.32,10543.0,112.9813,113.0275,112.7228,112.926,10543.0
2022-03-10 12:40:00,122.31,122.32,122.0,122.04,11079.0,112.9167,112.926,112.6305,112.6675,11079.0
2022-03-10 12:50:00,122.0,122.13,122.0,122.11,24033.0,112.6305,112.7505,112.6305,112.7321,24033.0
2022-03-10 13:00:00,122.08,122.17,121.95,122.07,20954.0,112.7044,112.7875,112.5844,112.6952,20954.0
2022-03-10 13:10:00,122.07,122.27,122.06,122.23,22466.0,112.6952,112.8798,112.6859,112.8429,22466.0
2022-03-10 13:20:00,122.21,122.29,121.98,122.0,14464.0,112.8244,112.8983,112.6121,112.6305,14464.0
2022-03-10 13:30:00,121.97,122.03,121.84,121.87,13536.0,112.6028,112.6582,112.4828,112.5105,13536.0
2022-03-10 13:40:00,121.88,122.15,121.88,122.11,20415.0,112.5197,112.769,112.5197,112.7321,20415.0
2022-03-10 13:50:00,122.11,122.13,121.92,121.97,10917.0,112.7321,112.7505,112.5567,112.6028,10917.0
2022-03-10 14:00:00,121.97,122.09,121.77,121.83,14347.0,112.6028,112.7136,112.4182,112.4736,14347.0
2022-03-10 14:10:00,121.83,122.09,121.8,122.02,15368.0,112.4736,112.7136,112.4459,112.649,15368.0
2022-03-10 14:20:00,122.02,122.15,121.99,122.11,9093.0,112.649,112.769,112.6213,112.7321,9093.0
2022-03-10 14:30:00,122.21,122.26,121.95,122.03,9914.0,112.8244,112.8706,112.5844,112.6582,9914.0
2022-03-10 14:40:00,122.02,122.35,121.91,122.34,12436.0,112.649,112.9536,112.5474,112.9444,12436.0
2022-03-10 14:50:00,122.37,122.37,122.19,122.26,10006.0,112.9721,112.9721,112.8059,112.8706,10006.0
2022-03-10 15:00:00,122.28,122.3,122.15,122.23,16305.0,112.889,112.9075,112.769,112.8429,16305.0
2022-03-10 15:10:00,122.24,122.44,122.22,122.27,13572.0,112.8521,113.0367,112.8336,112.8798,13572.0
2022-03-10 15:20:00,122.24,122.33,122.01,122.25,13753.0,112.8521,112.9352,112.6398,112.8613,13753.0
2022-03-10 15:30:00,122.28,122.34,122.15,122.34,18980.0,112.889,112.9444,112.769,112.9444,18980.0
2022-03-10 15:40:00,122.36,122.63,122.27,122.45,31705.0,112.9629,113.2121,112.8798,113.046,31705.0
2022-03-10 15:50:00,122.5,122.97,122.49,122.91,150795.0,113.0921,113.526,113.0829,113.4706,150795.0
2022-03-11 09:30:00,123.43,124.59,122.86,124.44,48917.0,113.9507,115.0216,113.4245,114.8831,48917.0
2022-03-11 09:40:00,124.37,125.13,124.01,124.93,22951.0,114.8185,115.5201,114.4862,115.3355,22951.0
2022-03-11 09:50:00,124.92,124.92,124.38,124.7,30319.0,115.3263,115.3263,114.8277,115.1232,30319.0
2022-03-11 10:00:00,124.76,124.79,123.68,123.71,40453.0,115.1786,115.2063,114.1815,114.2092,40453.0
2022-03-11 10:10:00,123.78,124.31,123.57,124.14,14988.0,114.2738,114.7631,114.08,114.6062,14988.0
2022-03-11 10:20:00,124.12,124.12,123.69,123.81,10381.0,114.5877,114.5877,114.1907,114.3015,10381.0
2022-03-11 10:30:00,123.8,124.01,123.7,123.98,16374.0,114.2923,114.4862,114.2,114.4585,16374.0
2022-03-11 10:40:00,123.93,124.0,123.57,123.69,47129.0,114.4123,114.4769,114.08,114.1907,47129.0
2022-03-11 10:50:00,123.79,124.0,123.77,123.89,17908.0,114.2831,114.4769,114.2646,114.3754,17908.0
2022-03-11 11:00:00,123.91,124.15,123.8,124.02,10085.0,114.3938,114.6154,114.2923,114.4954,10085.0
2022-03-11 11:10:00,124.0,124.21,123.79,124.19,8288.0,114.4769,114.6708,114.2831,114.6523,8288.0
2022-03-11 11:20:00,124.38,124.38,124.12,124.16,8888.0,114.8277,114.8277,114.5877,114.6246,8888.0
2022-03-11 11:30:00,124.11,124.18,123.86,124.08,10591.0,114.5785,114.6431,114.3477,114.5508,10591.0
2022-03-11 11:40:00,124.07,124.1,123.81,123.94,9548.0,114.5416,114.5692,114.3015,114.4215,9548.0
2022-03-11 11:50:00,123.91,123.95,123.7,123.7,9035.0,114.3938,114.4308,114.2,114.2,9035.0
2022-03-11 12:00:00,123.74,123.74,123.28,123.28,10592.0,114.2369,114.2369,113.8122,113.8122,10592.0
2022-03-11 12:10:00,123.31,123.76,123.29,123.75,8595.0,113.8399,114.2554,113.8215,114.2461,8595.0
2022-03-11 12:20:00,123.8,123.83,123.66,123.66,6561.0,114.2923,114.32,114.163,114.163,6561.0
2022-03-11 12:30:00,123.65,123.79,123.61,123.64,6130.0,114.1538,114.2831,114.1169,114.1446,6130.0
2022-03-11 12:40:00,123.68,123.83,123.68,123.74,5662.0,114.1815,114.32,114.1815,114.2369,5662.0
2022-03-11 12:50:00,123.67,123.8,123.54,123.54,5105.0,114.1723,114.2923,114.0523,114.0523,5105.0
2022-03-11 13:00:00,123.54,123.82,123.51,123.63,7932.0,114.0523,114.3108,114.0246,114.1353,7932.0
2022-03-11 13:10:00,123.65,123.73,123.6,123.65,6091.0,114.1538,114.2277,114.1076,114.1538,6091.0
2022-03-11 13:20:00,123.72,123.74,123.52,123.54,9284.0,114.2184,114.2369,114.0338,114.0523,9284.0
2022-03-11 13:30:00,123.54,123.59,123.1,123.34,10286.0,114.0523,114.0984,113.646,113.8676,10286.0
2022-03-11 13:40:00,123.34,123.49,123.26,123.42,13040.0,113.8676,114.0061,113.7938,113.9415,13040.0
2022-03-11 13:50:00,123.38,123.43,123.14,123.17,7634.0,113.9045,113.9507,113.683,113.7107,7634.0
2022-03-11 14:00:00,123.15,123.17,122.85,122.94,7142.0,113.6922,113.7107,113.4152,113.4983,7142.0
2022-03-11 14:10:00,122.94,123.13,122.83,123.07,16847.0,113.4983,113.6737,113.3968,113.6184,16847.0
2022-03-11 14:20:00,123.06,123.34,122.98,123.29,11917.0,113.6091,113.8676,113.5353,113.8215,11917.0
2022-03-11 14:30:00,123.26,123.28,123.04,123.16,13908.0,113.7938,113.8122,113.5907,113.7014,13908.0
2022-03-11 14:40:00,123.13,123.14,122.95,123.0,11650.0,113.6737,113.683,113.5076,113.5537,11650.0
2022-03-11 14:50:00,123.01,123.05,122.77,123.05,19906.0,113.563,113.5999,113.3414,113.5999,19906.0
2022-03-11 15:00:00,123.06,123.07,122.91,122.97,13777.0,113.6091,113.6184,113.4706,113.526,13777.0
2022-03-11 15:10:00,122.95,123.46,122.95,123.44,39239.0,113.5076,113.9784,113.5076,113.9599,39239.0
2022-03-11 15:20:00,123.48,123.74,123.45,123.72,25792.0,113.9969,114.2369,113.9692,114.2184,25792.0
2022-03-11 15:30:00,123.69,123.69,123.42,123.57,35851.0,114.1907,114.1907,113.9415,114.08,35851.0
2022-03-11 15:40:00,123.54,123.61,123.37,123.37,42173.0,114.0523,114.1169,113.8953,113.8953,42173.0
2022-03-11 15:50:00,123.24,123.51,123.14,123.39,152943.0,113.7753,114.0246,113.683,113.9138,152943.0
2022-03-14 09:30:00,125.59,126.44,125.03,125.1,92760.0,115.9448,116.7295,115.4278,115.4924,92760.0
2022-03-14 09:40:00,125.14,125.23,124.45,124.48,38888.0,115.5294,115.6125,114.8924,114.9201,38888.0
2022-03-14 09:50:00,124.5,125.64,124.49,125.43,23966.0,114.9385,115.991,114.9293,115.7971,23966.0
2022-03-14 10:00:00,125.46,125.84,125.17,125.83,24441.0,115.8248,116.1756,115.5571,116.1664,24441.0
2022-03-14 10:10:00,125.83,126.04,125.61,126.04,24039.0,116.1664,116.3603,115.9633,116.3603,24039.0
2022-03-14 10:20:00,126.08,126.42,125.9,126.24,43413.0,116.3972,116.7111,116.231,116.5449,43413.0
2022-03-14 10:30:00,126.28,126.58,126.25,126.53,22983.0,116.5818,116.8588,116.5541,116.8126,22983.0
2022-03-14 10:40:00,126.54,126.84,126.43,126.82,21038.0,116.8219,117.0988,116.7203,117.0804,21038.0
2022-03-14 10:50:00,126.78,127.17,126.78,127.05,25289.0,117.0434,117.4035,117.0434,117.2927,25289.0
2022-03-14 11:00:00,127.1,127.17,126.58,126.61,31440.0,117.3389,117.4035,116.8588,116.8865,31440.0
2022-03-14 11:10:00,126.64,127.06,126.64,126.87,13333.0,116.9142,117.3019,116.9142,117.1265,13333.0
2022-03-14 11:20:00,126.87,126.99,126.64,126.76,16576.0,117.1265,117.2373,116.9142,117.025,16576.0
2022-03-14 11:30:00,126.74,126.88,126.66,126.84,13102.0,117.0065,117.1357,116.9326,117.0988,13102.0
2022-03-14 11:40:00,126.84,126.87,126.25,126.25,11866.0,117.0988,117.1265,116.5541,116.5541,11866.0
2022-03-14 11:50:00,126.21,126.48,126.18,126.31,14831.0,116.5172,116.7665,116.4895,116.6095,14831.0
2022-03-14 12:00:00,126.23,126.23,125.9,125.97,7933.0,116.5357,116.5357,116.231,116.2956,7933.0
2022-03-14 12:10:00,125.94,125.97,125.73,125.95,11788.0,116.2679,116.2956,116.0741,116.2772,11788.0
2022-03-14 12:20:00,125.94,126.54,125.9,126.54,15613.0,116.2679,116.8219,116.231,116.8219,15613.0
2022-03-14 12:30:00,126.56,126.78,126.47,126.76,13147.0,116.8403,117.0434,116.7572,117.025,13147.0
2022-03-14 12:40:00,126.73,126.73,126.19,126.26,8432.0,116.9973,116.9973,116.4987,116.5634,8432.0
2022-03-14 12:50:00,126.27,126.27,125.88,125.92,5663.0,116.5726,116.5726,116.2125,116.2495,5663.0
2022-03-14 13:00:00,125.92,126.09,125.84,126.04,12572.0,116.2495,116.4064,116.1756,116.3603,12572.0
2022-03-14 13:10:00,126.02,126.02,125.79,125.89,17733.0,116.3418,116.3418,116.1295,116.2218,17733.0
2022-03-14 13:20:00,125.91,125.96,125.73,125.87,15981.0,116.2402,116.2864,116.0741,116.2033,15981.0
2022-03-14 13:30:00,125.87,125.9,125.37,125.45,17435.0,116.2033,116.231,115.7417,115.8156,17435.0
2022-03-14 13:40:00,125.47,125.63,125.32,125.39,10481.0,115.834,115.9817,115.6956,115.7602,10481.0
2022-03-14 13:50:00,125.37,125.4,125.17,125.22,10913.0,115.7417,115.7694,115.5571,115.6032,10913.0
2022-03-14 14:00:00,125.22,125.37,125.09,125.28,10569.0,115.6032,115.7417,115.4832,115.6586,10569.0
2022-03-14 14:10:00,125.28,125.43,125.22,125.31,16660.0,115.6586,115.7971,115.6032,115.6863,16660.0
2022-03-14 14:20:00,125.35,125.39,125.16,125.19,11846.0,115.7232,115.7602,115.5478,115.5755,11846.0
2022-03-14 14:30:00,125.24,125.36,125.12,125.32,12460.0,115.6217,115.7325,115.5109,115.6956,12460.0
2022-03-14 14:40:00,125.36,125.36,125.22,125.28,9684.0,115.7325,115.7325,115.6032,115.6586,9684.0
2022-03-14 14:50:00,125.29,125.55,125.23,125.53,11249.0,115.6679,115.9079,115.6125,115.8894,11249.0
2022-03-14 15:00:00,125.52,125.74,125.46,125.55,16274.0,115.8802,116.0833,115.8248,115.9079,16274.0
2022-03-14 15:10:00,125.59,125.92,125.58,125.77,17594.0,115.9448,116.2495,115.9356,116.111,17594.0
2022-03-14 15:20:00,125.74,125.87,125.59,125.67,17777.0,116.0833,116.2033,115.9448,116.0187,17777.0
2022-03-14 15:30:00,125.66,125.73,125.44,125.68,31406.0,116.0094,116.0741,115.8063,116.0279,31406.0
2022-03-14 15:40:00,125.68,125.87,125.6,125.71,44765.0,116.0279,116.2033,115.9541,116.0556,44765.0
2022-03-14 15:50:00,125.72,125.93,125.46,125.89,141500.0,116.0648,116.2587,115.8248,116.2218,141500.0
2022-03-15 09:30:00,126.74,126.74,126.07,126.44,47961.0,117.0065,117.0065,116.388,116.7295,47961.0
2022-03-15 09:40:00,126.55,126.61,125.33,125.95,47909.0,116.8311,116.8865,115.7048,116.2772,47909.0
2022-03-15 09:50:00,125.92,125.92,125.34,125.6,22247.0,116.2495,116.2495,115.714,115.9541,22247.0
2022-03-15 10:00:00,125.59,125.67,125.09,125.36,22442.0,115.9448,116.0187,115.4832,115.7325,22442.0
2022-03-15 10:10:00,125.38,125.64,125.29,125.64,30051.0,115.7509,115.991,115.6679,115.991,30051.0
2022-03-15 10:20:00,125.69,126.1,125.63,125.98,20523.0,116.0371,116.4157,115.9817,116.3049,20523.0
2022-03-15 10:30:00,126.08,126.08,125.7,125.84,20688.0,116.3972,116.3972,116.0464,116.1756,20688.0
2022-03-15 10:40:00,125.83,125.85,125.68,125.75,29361.0,116.1664,116.1849,116.0279,116.0925,29361.0
2022-03-15 10:50:00,125.75,125.85,125.71,125.76,18209.0,116.0925,116.1849,116.0556,116.1018,18209.0
2022-03-15 11:00:00,125.75,126.0,125.71,125.92,20206.0,116.0925,116.3233,116.0556,116.2495,20206.0
2022-03-15 11:10:00,125.94,126.06,125.87,126.01,12786.0,116.2679,116.3787,116.2033,116.3326,12786.0
2022-03-15 11:20:00,126.04,126.11,125.74,126.06,18251.0,116.3603,116.4249,116.0833,116.3787,18251.0
2022-03-15 11:30:00,126.07,126.08,125.85,126.0,13738.0,116.388,116.3972,116.1849,116.3233,13738.0
2022-03-15 11:40:00,125.97,126.26,125.88,126.22,17233.0,116.2956,116.5634,116.2125,116.5264,17233.0
2022-03-15 11:50:00,126.3,126.4,125.97,126.26,17566.0,116.6003,116.6926,116.2956,116.5634,17566.0
2022-03-15 12:00:00,126.24,126.33,125.71,125.84,8094.0,116.5449,116.628,116.0556,116.1756,8094.0
2022-03-15 12:10:00,125.86,126.01,125.76,126.0,5719.0,116.1941,116.3326,116.1018,116.3233,5719.0
2022-03-15 12:20:00,125.98,126.27,125.98,126.15,8238.0,116.3049,116.5726,116.3049,116.4618,8238.0
2022-03-15 12:30:00,126.15,126.43,126.15,126.41,9559.0,116.4618,116.7203,116.4618,116.7018,9559.0
2022-03-15 12:40:00,126.45,126.45,126.31,126.4,11952.0,116.7388,116.7388,116.6095,116.6926,11952.0
2022-03-15 12:50:00,126.36,126.43,126.16,126.3,9073.0,116.6557,116.7203,116.471,116.6003,9073.0
2022-03-15 13:00:00,126.29,126.43,126.22,126.3,4895.0,116.5911,116.7203,116.5264,116.6003,4895.0
2022-03-15 13:10:00,126.23,126.33,126.15,126.3,6707.0,116.5357,116.628,116.4618,116.6003,6707.0
2022-03-15 13:20:00,126.28,126.46,126.18,126.18,9430.0,116.5818,116.748,116.4895,116.4895,9430.0
2022-03-15 13:30:00,126.12,126.25,126.01,126.2,7887.0,116.4341,116.5541,116.3326,116.508,7887.0
2022-03-15 13:40:00,126.18,126.42,126.18,126.37,11609.0,116.4895,116.7111,116.4895,116.6649,11609.0
2022-03-15 13:50:00,126.4,126.54,126.38,126.45,11086.0,116.6926,116.8219,116.6741,116.7388,11086.0
2022-03-15 14:00:00,126.49,126.58,126.17,126.37,12298.0,116.7757,116.8588,116.4803,116.6649,12298.0
2022-03-15 14:10:00,126.37,126.45,126.09,126.22,18398.0,116.6649,116.7388,116.4064,116.5264,18398.0
2022-03-15 14:20:00,126.23,126.31,126.1,126.23,10720.0,116.5357,116.6095,116.4157,116.5357,10720.0
2022-03-15 14:30:00,126.25,126.5,126.14,126.48,9437.0,116.5541,116.7849,116.4526,116.7665,9437.0
2022-03-15 14:40:00,126.48,126.78,126.46,126.78,10188.0,116.7665,117.0434,116.748,117.0434,10188.0
2022-03-15 14:50:00,126.8,127.05,126.79,127.03,10694.0,117.0619,117.2927,117.0527,117.2742,10694.0
2022-03-15 15:00:00,127.0,127.16,126.95,127.03,13911.0,117.2465,117.3942,117.2004,117.2742,13911.0
2022-03-15 15:10:00,127.01,127.22,126.98,127.2,18624.0,117.2558,117.4496,117.2281,117.4312,18624.0
2022-03-15 15:20:00,127.22,127.34,127.15,127.19,17049.0,117.4496,117.5604,117.385,117.4219,17049.0
2022-03-15 15:30:00,127.19,127.31,127.01,127.14,23343.0,117.4219,117.5327,117.2558,117.3758,23343.0
2022-03-15 15:40:00,127.15,127.19,126.9,127.11,48248.0,117.385,117.4219,117.1542,117.3481,48248.0
2022-03-15 15:50:00,127.1,127.35,127.0,127.22,123830.0,117.3389,117.5697,117.2465,117.4496,123830.0
2022-03-16 09:30:00,127.5,127.67,126.5,126.95,41466.0,117.7081,117.8651,116.7849,117.2004,41466.0
2022-03-16 09:40:00,126.94,127.1,126.51,126.64,31398.0,117.1911,117.3389,116.7942,116.9142,31398.0
2022-03-16 09:50:00,126.6,126.64,125.89,126.33,25712.0,116.8773,116.9142,116.2218,116.628,25712.0
2022-03-16 10:00:00,126.24,126.41,125.08,125.34,19049.0,116.5449,116.7018,115.474,115.714,19049.0
2022-03-16 10:10:00,125.34,126.0,125.34,125.7,24531.0,115.714,116.3233,115.714,116.0464,24531.0
2022-03-16 10:20:00,125.73,126.07,125.19,125.23,23422.0,116.0741,116.388,115.5755,115.6125,23422.0
2022-03-16 10:30:00,125.14,125.22,124.35,124.55,20235.0,115.5294,115.6032,114.8,114.9847,20235.0
2022-03-16 10:40:00,124.62,124.65,124.16,124.41,34713.0,115.0493,115.077,114.6246,114.8554,34713.0
2022-03-16 10:50:00,124.36,124.41,124.03,124.27,26371.0,114.8093,114.8554,114.5046,114.7262,26371.0
2022-03-16 11:00:00,124.32,124.53,124.05,124.53,30560.0,114.7724,114.9662,114.5231,114.9662,30560.0
2022-03-16 11:10:00,124.56,124.68,124.39,124.48,22185.0,114.9939,115.1047,114.837,114.9201,22185.0
2022-03-16 11:20:00,124.48,124.8,124.38,124.73,17377.0,114.9201,115.2155,114.8277,115.1509,17377.0
2022-03-16 11:30:00,124.8,124.95,124.69,124.87,13630.0,115.2155,115.354,115.1139,115.2801,13630.0
2022-03-16 11:40:00,124.87,125.07,124.8,125.05,14999.0,115.2801,115.4648,115.2155,115.4463,14999.0
2022-03-16 11:50:00,125.08,125.68,125.07,125.57,17135.0,115.474,116.0279,115.4648,115.9264,17135.0
2022-03-16 12:00:00,125.58,126.27,125.56,126.14,11732.0,115.9356,116.5726,115.9171,116.4526,11732.0
2022-03-16 12:10:00,126.09,126.1,125.73,125.79,10493.0,116.4064,116.4157,116.0741,116.1295,10493.0
2022-03-16 12:20:00,125.75,126.05,125.73,126.0,8346.0,116.0925,116.3695,116.0741,116.3233,8346.0
2022-03-16 12:30:00,126.03,126.37,125.98,126.26,40007.0,116.351,116.6649,116.3049,116.5634,40007.0
2022-03-16 12:40:00,126.24,126.46,125.97,126.07,16177.0,116.5449,116.748,116.2956,116.388,16177.0
2022-03-16 12:50:00,126.07,126.54,126.03,126.47,15042.0,116.388,116.8219,116.351,116.7572,15042.0
2022-03-16 13:00:00,126.47,126.57,126.19,126.25,20401.0,116.7572,116.8496,116.4987,116.5541,20401.0
2022-03-16 13:10:00,126.19,126.52,126.08,126.51,28280.0,116.4987,116.8034,116.3972,116.7942,28280.0
2022-03-16 13:20:00,126.53,126.63,126.3,126.3,15275.0,116.8126,116.9049,116.6003,116.6003,15275.0
2022-03-16 13:30:00,126.32,126.47,126.06,126.19,16272.0,116.6188,116.7572,116.3787,116.4987,16272.0
2022-03-16 13:40:00,126.19,126.2,125.74,125.76,13593.0,116.4987,116.508,116.0833,116.1018,13593.0
2022-03-16 13:50:00,125.73,125.97,125.72,125.73,12119.0,116.0741,116.2956,116.0648,116.0741,12119.0
2022-03-16 14:00:00,125.67,125.99,125.36,125.38,29590.0,116.0187,116.3141,115.7325,115.7509,29590.0
2022-03-16 14:10:00,125.27,125.7,125.2,125.7,53347.0,115.6494,116.0464,115.5848,116.0464,53347.0
2022-03-16 14:20:00,125.7,125.8,125.47,125.51,23296.0,116.0464,116.1387,115.834,115.871,23296.0
2022-03-16 14:30:00,125.49,125.73,125.18,125.71,29002.0,115.8525,116.0741,115.5663,116.0556,29002.0
2022-03-16 14:40:00,125.73,126.04,125.61,125.71,26721.0,116.0741,116.3603,115.9633,116.0556,26721.0
2022-03-16 14:50:00,125.69,125.93,125.58,125.58,23761.0,116.0371,116.2587,115.9356,115.9356,23761.0
2022-03-16 15:00:00,125.6,125.95,125.53,125.71,24674.0,115.9541,116.2772,115.8894,116.0556,24674.0
2022-03-16 15:10:00,125.71,125.94,125.49,125.94,16222.0,116.0556,116.2679,115.8525,116.2679,16222.0
2022-03-16 15:20:00,125.92,126.2,125.89,125.95,23933.0,116.2495,116.508,116.2218,116.2772,23933.0
2022-03-16 15:30:00,125.93,125.96,125.77,125.93,26851.0,116.2587,116.2864,116.111,116.2587,26851.0
2022-03-16 15:40:00,125.91,126.1,125.69,126.05,48550.0,116.2402,116.4157,116.0371,116.3695,48550.0
2022-03-16 15:50:00,126.08,126.55,125.92,126.5,149227.0,116.3972,116.8311,116.2495,116.7849,149227.0
2022-03-17 09:30:00,126.6,128.43,126.5,128.03,121550.0,116.8773,118.5667,116.7849,118.1974,121550.0
2022-03-17 09:40:00,128.11,128.72,127.96,128.72,49616.0,118.2713,118.8344,118.1328,118.8344,49616.0
2022-03-17 09:50:00,128.75,128.79,128.42,128.53,50964.0,118.8621,118.8991,118.5575,118.659,50964.0
2022-03-17 10:00:00,128.51,128.63,128.36,128.4,23006.0,118.6406,118.7513,118.5021,118.539,23006.0
2022-03-17 10:10:00,128.37,129.18,128.06,129.12,34574.0,118.5113,119.2591,118.2251,119.2037,34574.0
2022-03-17 10:20:00,129.1,129.32,128.97,129.22,26793.0,119.1853,119.3884,119.0652,119.296,26793.0
2022-03-17 10:30:00,129.22,129.35,128.37,128.44,54586.0,119.296,119.4161,118.5113,118.5759,54586.0
2022-03-17 10:40:00,128.46,128.54,128.12,128.2,25211.0,118.5944,118.6683,118.2805,118.3544,25211.0
2022-03-17 10:50:00,128.23,128.83,128.23,128.82,18747.0,118.3821,118.936,118.3821,118.9268,18747.0
2022-03-17 11:00:00,128.77,129.11,128.77,128.88,17119.0,118.8806,119.1945,118.8806,118.9821,17119.0
2022-03-17 11:10:00,128.87,128.93,128.72,128.87,31504.0,118.9729,119.0283,118.8344,118.9729,31504.0
2022-03-17 11:20:00,128.87,128.94,128.74,128.93,16668.0,118.9729,119.0375,118.8529,119.0283,16668.0
2022-03-17 11:30:00,128.9,129.06,128.82,129.05,18888.0,119.0006,119.1483,118.9268,119.1391,18888.0
2022-03-17 11:40:00,129.04,129.27,129.04,129.24,33669.0,119.1299,119.3422,119.1299,119.3145,33669.0
2022-03-17 11:50:00,129.25,129.38,129.16,129.28,19049.0,119.3237,119.4438,119.2406,119.3514,19049.0
2022-03-17 12:00:00,129.28,129.8,129.27,129.71,28895.0,119.3514,119.8315,119.3422,119.7484,28895.0
2022-03-17 12:10:00,129.74,129.89,129.72,129.85,26741.0,119.7761,119.9146,119.7576,119.8777,26741.0
2022-03-17 12:20:00,129.87,130.26,129.77,130.25,32184.0,119.8961,120.2562,119.8038,120.2469,32184.0
2022-03-17 12:30:00,130.31,130.66,130.29,130.56,47184.0,120.3023,120.6254,120.2839,120.5331,47184.0
2022-03-17 12:40:00,130.6,130.68,130.54,130.55,27444.0,120.5701,120.6439,120.5147,120.5239,27444.0
2022-03-17 12:50:00,130.56,130.59,130.35,130.56,15129.0,120.5331,120.5608,120.3393,120.5331,15129.0
2022-03-17 13:00:00,130.54,130.86,130.51,130.83,14415.0,120.5147,120.8101,120.487,120.7824,14415.0
2022-03-17 13:10:00,130.86,130.96,130.78,130.92,15762.0,120.8101,120.9024,120.7362,120.8655,15762.0
2022-03-17 13:20:00,130.9,130.9,130.66,130.75,17635.0,120.847,120.847,120.6254,120.7085,17635.0
2022-03-17 13:30:00,130.75,130.84,130.6,130.78,14306.0,120.7085,120.7916,120.5701,120.7362,14306.0
2022-03-17 13:40:00,130.79,130.82,130.58,130.7,14768.0,120.7455,120.7732,120.5516,120.6624,14768.0
2022-03-17 13:50:00,130.71,130.83,130.56,130.65,23354.0,120.6716,120.7824,120.5331,120.6162,23354.0
2022-03-17 14:00:00,130.66,130.86,130.65,130.75,23655.0,120.6254,120.8101,120.6162,120.7085,23655.0
2022-03-17 14:10:00,130.74,130.81,130.52,130.77,24291.0,120.6993,120.7639,120.4962,120.727,24291.0
2022-03-17 14:20:00,130.78,130.84,130.54,130.59,53196.0,120.7362,120.7916,120.5147,120.5608,53196.0
2022-03-17 14:30:00,130.61,130.68,130.55,130.67,15343.0,120.5793,120.6439,120.5239,120.6347,15343.0
2022-03-17 14:40:00,130.66,130.78,130.58,130.74,14143.0,120.6254,120.7362,120.5516,120.6993,14143.0
2022-03-17 14:50:00,130.73,130.73,130.47,130.49,16977.0,120.6901,120.6901,120.45,120.4685,16977.0
2022-03-17 15:00:00,130.49,130.57,130.38,130.46,16008.0,120.4685,120.5424,120.367,120.4408,16008.0
2022-03-17 15:10:00,130.47,130.48,130.33,130.42,13147.0,120.45,120.4593,120.3208,120.4039,13147.0
2022-03-17 15:20:00,130.42,130.46,130.26,130.41,23849.0,120.4039,120.4408,120.2562,120.3946,23849.0
2022-03-17 15:30:00,130.4,130.5,130.33,130.38,31547.0,120.3854,120.4777,120.3208,120.367,31547.0
2022-03-17 15:40:00,130.4,130.61,130.39,130.61,57327.0,120.3854,120.5793,120.3762,120.5793,57327.0
2022-03-17 15:50:00,130.57,130.93,130.41,130.92,178144.0,120.5424,120.8747,120.3946,120.8655,178144.0
2022-03-18 09:30:00,132.44,133.65,131.52,133.04,356767.0,122.2687,123.3858,121.4194,122.8227,356767.0
2022-03-18 09:40:00,133.07,133.49,132.45,132.71,44425.0,122.8504,123.2381,122.278,122.518,44425.0
2022-03-18 09:50:00,132.75,133.55,132.44,132.7,39295.0,122.5549,123.2935,122.2687,122.5088,39295.0
2022-03-18 10:00:00,132.61,132.67,131.48,131.57,21554.0,122.4257,122.4811,121.3825,121.4656,21554.0
2022-03-18 10:10:00,131.57,131.82,131.04,131.19,19415.0,121.4656,121.6964,120.9763,121.1147,19415.0
2022-03-18 10:20:00,131.22,132.1,131.21,131.75,26846.0,121.1424,121.9549,121.1332,121.6317,26846.0
2022-03-18 10:30:00,131.74,132.16,131.5,131.81,17655.0,121.6225,122.0102,121.4009,121.6871,17655.0
2022-03-18 10:40:00,131.84,131.96,131.11,131.12,21938.0,121.7148,121.8256,121.0409,121.0501,21938.0
2022-03-18 10:50:00,131.16,131.5,131.03,131.27,19470.0,121.087,121.4009,120.967,121.1886,19470.0
2022-03-18 11:00:00,131.29,131.43,130.66,130.76,18176.0,121.2071,121.3363,120.6254,120.7178,18176.0
2022-03-18 11:10:00,130.8,130.84,130.51,130.72,13488.0,120.7547,120.7916,120.487,120.6808,13488.0
2022-03-18 11:20:00,130.72,130.72,130.2,130.39,11924.0,120.6808,120.6808,120.2008,120.3762,11924.0
2022-03-18 11:30:00,130.36,130.92,130.36,130.69,16259.0,120.3485,120.8655,120.3485,120.6531,16259.0
2022-03-18 11:40:00,130.58,130.6,130.25,130.47,13564.0,120.5516,120.5701,120.2469,120.45,13564.0
2022-03-18 11:50:00,130.47,130.59,130.08,130.35,25443.0,120.45,120.5608,120.09,120.3393,25443.0
2022-03-18 12:00:00,130.34,130.43,130.21,130.36,15180.0,120.33,120.4131,120.21,120.3485,15180.0
2022-03-18 12:10:00,130.32,130.68,130.24,130.5,21962.0,120.3116,120.6439,120.2377,120.4777,21962.0
2022-03-18 12:20:00,130.47,130.67,130.42,130.67,10909.0,120.45,120.6347,120.4039,120.6347,10909.0
2022-03-18 12:30:00,130.68,130.68,130.53,130.65,13992.0,120.6439,120.6439,120.5054,120.6162,13992.0
2022-03-18 12:40:00,130.62,130.71,130.56,130.56,11624.0,120.5885,120.6716,120.5331,120.5331,11624.0
2022-03-18 12:50:00,130.59,130.64,130.46,130.49,21071.0,120.5608,120.607,120.4408,120.4685,21071.0
2022-03-18 13:00:00,130.52,130.84,130.52,130.82,21125.0,120.4962,120.7916,120.4962,120.7732,21125.0
2022-03-18 13:10:00,130.79,131.26,130.77,131.26,22025.0,120.7455,121.1794,120.727,121.1794,22025.0
2022-03-18 13:20:00,131.27,131.31,130.94,131.08,19730.0,121.1886,121.2255,120.8839,121.0132,19730.0
2022-03-18 13:30:00,131.08,131.16,130.85,131.1,24748.0,121.0132,121.087,120.8009,121.0317,24748.0
2022-03-18 13:40:00,131.08,131.32,131.07,131.19,24848.0,121.0132,121.2348,121.004,121.1147,24848.0
2022-03-18 13:50:00,131.19,131.29,131.13,131.18,24033.0,121.1147,121.2071,121.0594,121.1055,24033.0
2022-03-18 14:00:00,131.18,131.34,130.99,131.31,39020.0,121.1055,121.2532,120.9301,121.2255,39020.0
2022-03-18 14:10:00,131.33,131.64,131.31,131.64,28811.0,121.244,121.5302,121.2255,121.5302,28811.0
2022-03-18 14:20:00,131.64,131.8,131.59,131.72,25439.0,121.5302,121.6779,121.484,121.604,25439.0
2022-03-18 14:30:00,131.72,132.05,131.64,131.91,31659.0,121.604,121.9087,121.5302,121.7794,31659.0
2022-03-18 14:40:00,131.92,131.95,131.64,131.72,30783.0,121.7887,121.8164,121.5302,121.604,30783.0
2022-03-18 14:50:00,131.74,131.78,131.48,131.53,34743.0,121.6225,121.6594,121.3825,121.4286,34743.0
2022-03-18 15:00:00,131.55,131.87,131.53,131.87,25563.0,121.4471,121.7425,121.4286,121.7425,25563.0
2022-03-18 15:10:00,131.86,132.22,131.83,132.2,32842.0,121.7333,122.0656,121.7056,122.0472,32842.0
2022-03-18 15:20:00,132.22,132.48,132.07,132.39,50675.0,122.0656,122.3057,121.9272,122.2226,50675.0
2022-03-18 15:30:00,132.4,132.78,132.4,132.74,71230.0,122.2318,122.5826,122.2318,122.5457,71230.0
2022-03-18 15:40:00,132.75,133.01,132.64,132.87,144304.0,122.5549,122.795,122.4534,122.6657,144304.0
2022-03-18 15:50:00,132.84,133.79,132.75,133.5,532145.0,122.638,123.5151,122.5549,123.2473,532145.0
2022-03-21 09:30:00,133.86,134.26,132.88,132.88,75306.0,123.5797,123.949,122.675,122.675,75306.0
2022-03-21 09:40:00,132.99,133.72,132.52,133.39,31191.0,122.7765,123.4504,122.3426,123.1458,31191.0
2022-03-21 09:50:00,133.47,133.92,133.39,133.57,42700.0,123.2196,123.6351,123.1458,123.312,42700.0
2022-03-21 10:00:00,133.44,133.62,133.2,133.59,20900.0,123.1919,123.3581,122.9704,123.3304,20900.0
2022-03-21 10:10:00,133.62,134.25,133.62,133.99,24755.0,123.3581,123.9397,123.3581,123.6997,24755.0
2022-03-21 10:20:00,133.97,134.04,133.5,133.73,18019.0,123.6812,123.7459,123.2473,123.4597,18019.0
2022-03-21 10:30:00,133.74,133.75,133.33,133.39,16758.0,123.4689,123.4781,123.0904,123.1458,16758.0
2022-03-21 10:40:00,133.36,133.57,133.26,133.26,17196.0,123.1181,123.312,123.0258,123.0258,17196.0
2022-03-21 10:50:00,133.3,133.3,132.91,132.96,14836.0,123.0627,123.0627,122.7026,122.7488,14836.0
2022-03-21 11:00:00,132.99,133.41,132.99,133.23,16607.0,122.7765,123.1643,122.7765,122.9981,16607.0
2022-03-21 11:10:00,133.22,133.3,132.64,132.68,15635.0,122.9888,123.0627,122.4534,122.4903,15635.0
2022-03-21 11:20:00,132.65,132.8,132.54,132.54,11727.0,122.4626,122.6011,122.3611,122.3611,11727.0
2022-03-21 11:30:00,132.57,132.66,132.2,132.25,15193.0,122.3888,122.4718,122.0472,122.0933,15193.0
2022-03-21 11:40:00,132.29,132.36,131.97,132.35,15092.0,122.1303,122.1949,121.8348,122.1857,15092.0
2022-03-21 11:50:00,132.37,132.66,132.33,132.59,26588.0,122.2041,122.4718,122.1672,122.4072,26588.0
2022-03-21 12:00:00,132.59,133.11,132.53,133.08,19747.0,122.4072,122.8873,122.3518,122.8596,19747.0
2022-03-21 12:10:00,133.11,133.44,133.1,133.44,29765.0,122.8873,123.1919,122.8781,123.1919,29765.0
2022-03-21 12:20:00,133.44,133.52,133.38,133.52,23209.0,123.1919,123.2658,123.1366,123.2658,23209.0
2022-03-21 12:30:00,133.5,133.51,133.17,133.26,41018.0,123.2473,123.2566,122.9427,123.0258,41018.0
2022-03-21 12:40:00,133.25,133.63,133.21,133.44,16976.0,123.0165,123.3674,122.9796,123.1919,16976.0
2022-03-21 12:50:00,133.37,133.37,133.04,133.32,19232.0,123.1273,123.1273,122.8227,123.0812,19232.0
2022-03-21 13:00:00,133.37,133.58,133.3,133.55,13447.0,123.1273,123.3212,123.0627,123.2935,13447.0
2022-03-21 13:10:00,133.56,133.8,133.48,133.79,25902.0,123.3027,123.5243,123.2289,123.5151,25902.0
2022-03-21 13:20:00,133.84,134.37,133.75,134.25,37299.0,123.5612,124.0505,123.4781,123.9397,37299.0
2022-03-21 13:30:00,134.21,134.83,134.17,134.82,37041.0,123.9028,124.4752,123.8659,124.466,37041.0
2022-03-21 13:40:00,134.81,134.85,134.49,134.49,21694.0,124.4567,124.4937,124.1613,124.1613,21694.0
2022-03-21 13:50:00,134.49,134.49,134.27,134.41,23847.0,124.1613,124.1613,123.9582,124.0875,23847.0
2022-03-21 14:00:00,134.42,134.63,134.2,134.56,32220.0,124.0967,124.2906,123.8936,124.2259,32220.0
2022-03-21 14:10:00,134.57,134.65,134.47,134.64,32098.0,124.2352,124.309,124.1428,124.2998,32098.0
2022-03-21 14:20:00,134.65,134.7,134.45,134.46,42288.0,124.309,124.3552,124.1244,124.1336,42288.0
2022-03-21 14:30:00,134.49,134.52,134.13,134.19,14407.0,124.1613,124.189,123.829,123.8843,14407.0
2022-03-21 14:40:00,134.19,134.54,134.19,134.41,19720.0,123.8843,124.2075,123.8843,124.0875,19720.0
2022-03-21 14:50:00,134.39,134.59,134.21,134.5,29808.0,124.069,124.2536,123.9028,124.1705,29808.0
2022-03-21 15:00:00,134.48,134.61,134.38,134.59,36361.0,124.1521,124.2721,124.0598,124.2536,36361.0
2022-03-21 15:10:00,134.61,134.8,134.48,134.79,28985.0,124.2721,124.4475,124.1521,124.4383,28985.0
2022-03-21 15:20:00,134.77,134.9,134.74,134.78,37141.0,124.4198,124.5398,124.3921,124.429,37141.0
2022-03-21 15:30:00,134.79,134.85,134.51,134.62,50890.0,124.4383,124.4937,124.1798,124.2813,50890.0
2022-03-21 15:40:00,134.61,134.7,134.43,134.44,72562.0,124.2721,124.3552,124.1059,124.1151,72562.0
2022-03-21 15:50:00,134.44,134.7,134.43,134.52,185006.0,124.1151,124.3552,124.1059,124.189,185006.0
2022-03-22 09:30:00,135.0,135.62,134.6,135.27,73636.0,124.6321,125.2045,124.2629,124.8814,73636.0
2022-03-22 09:40:00,135.41,136.45,135.35,136.34,36156.0,125.0107,125.9708,124.9553,125.8692,36156.0
2022-03-22 09:50:00,136.38,136.84,135.58,135.92,47939.0,125.9062,126.3308,125.1676,125.4815,47939.0
2022-03-22 10:00:00,135.97,136.22,135.64,136.03,30313.0,125.5276,125.7584,125.223,125.583,30313.0
2022-03-22 10:10:00,136.1,136.36,135.81,135.98,43038.0,125.6477,125.8877,125.3799,125.5369,43038.0
2022-03-22 10:20:00,136.03,136.27,135.58,135.61,29077.0,125.583,125.8046,125.1676,125.1953,29077.0
2022-03-22 10:30:00,135.69,136.16,135.44,136.11,50124.0,125.2691,125.7031,125.0383,125.6569,50124.0
2022-03-22 10:40:00,136.09,136.14,135.76,136.09,40441.0,125.6384,125.6846,125.3338,125.6384,40441.0
2022-03-22 10:50:00,136.08,136.16,135.48,135.56,22804.0,125.6292,125.7031,125.0753,125.1491,22804.0
2022-03-22 11:00:00,135.56,135.73,135.38,135.68,19691.0,125.1491,125.3061,124.983,125.2599,19691.0
2022-03-22 11:10:00,135.7,136.14,135.66,136.14,30308.0,125.2784,125.6846,125.2415,125.6846,30308.0
2022-03-22 11:20:00,136.15,136.61,136.14,136.59,42415.0,125.6938,126.1185,125.6846,126.1,42415.0
2022-03-22 11:30:00,136.6,136.67,136.24,136.59,57705.0,126.1093,126.1739,125.7769,126.1,57705.0
2022-03-22 11:40:00,136.6,136.98,136.41,136.95,38110.0,126.1093,126.4601,125.9339,126.4324,38110.0
2022-03-22 11:50:00,136.93,136.99,136.52,136.96,28281.0,126.4139,126.4693,126.0354,126.4416,28281.0
2022-03-22 12:00:00,136.95,137.25,136.95,137.24,58319.0,126.4324,126.7093,126.4324,126.7001,58319.0
2022-03-22 12:10:00,137.24,137.25,136.97,137.1,16761.0,126.7001,126.7093,126.4508,126.5709,16761.0
2022-03-22 12:20:00,137.09,137.16,136.92,137.04,26457.0,126.5616,126.6263,126.4047,126.5155,26457.0
2022-03-22 12:30:00,137.01,137.07,136.77,136.9,41107.0,126.4878,126.5432,126.2662,126.3862,41107.0
2022-03-22 12:40:00,136.91,137.08,136.9,137.06,33595.0,126.3955,126.5524,126.3862,126.5339,33595.0
2022-03-22 12:50:00,137.06,137.48,137.06,137.35,20803.0,126.5339,126.9217,126.5339,126.8017,20803.0
2022-03-22 13:00:00,137.37,137.41,137.09,137.09,33739.0,126.8201,126.8571,126.5616,126.5616,33739.0
2022-03-22 13:10:00,137.08,137.3,137.07,137.2,13705.0,126.5524,126.7555,126.5432,126.6632,13705.0
2022-03-22 13:20:00,137.22,137.31,137.15,137.22,10796.0,126.6816,126.7647,126.617,126.6816,10796.0
2022-03-22 13:30:00,137.23,137.26,136.77,136.78,14467.0,126.6909,126.7186,126.2662,126.2754,14467.0
2022-03-22 13:40:00,136.8,137.16,136.73,137.13,14387.0,126.2939,126.6263,126.2293,126.5986,14387.0
2022-03-22 13:50:00,137.17,137.3,137.13,137.28,12674.0,126.6355,126.7555,126.5986,126.737,12674.0
2022-03-22 14:00:00,137.27,137.31,137.16,137.24,14917.0,126.7278,126.7647,126.6263,126.7001,14917.0
2022-03-22 14:10:00,137.24,137.3,136.93,137.05,22455.0,126.7001,126.7555,126.4139,126.5247,22455.0
2022-03-22 14:20:00,137.06,137.06,136.76,136.78,12953.0,126.5339,126.5339,126.257,126.2754,12953.0
2022-03-22 14:30:00,136.77,136.91,136.77,136.86,11727.0,126.2662,126.3955,126.2662,126.3493,11727.0
2022-03-22 14:40:00,136.82,136.88,136.6,136.77,14799.0,126.3124,126.3678,126.1093,126.2662,14799.0
2022-03-22 14:50:00,136.78,137.18,136.77,137.01,41123.0,126.2754,126.6447,126.2662,126.4878,41123.0
2022-03-22 15:00:00,137.01,137.04,136.75,136.81,20705.0,126.4878,126.5155,126.2477,126.3031,20705.0
2022-03-22 15:10:00,136.81,137.06,136.78,136.88,18927.0,126.3031,126.5339,126.2754,126.3678,18927.0
2022-03-22 15:20:00,136.88,137.18,136.75,136.8,33531.0,126.3678,126.6447,126.2477,126.2939,33531.0
2022-03-22 15:30:00,136.81,137.21,136.79,137.16,45448.0,126.3031,126.6724,126.2847,126.6263,45448.0
2022-03-22 15:40:00,137.14,137.29,137.09,137.25,57965.0,126.6078,126.7463,126.5616,126.7093,57965.0
2022-03-22 15:50:00,137.25,137.37,136.93,137.05,169199.0,126.7093,126.8201,126.4139,126.5247,169199.0
2022-03-23 09:30:00,136.92,137.49,136.49,136.78,49920.0,126.4047,126.9309,126.0077,126.2754,49920.0
2022-03-23 09:40:00,136.93,137.29,136.85,137.11,12537.0,126.4139,126.7463,126.3401,126.5801,12537.0
2022-03-23 09:50:00,137.06,137.16,136.5,136.74,18723.0,126.5339,126.6263,126.0169,126.2385,18723.0
2022-03-23 10:00:00,136.74,137.26,136.74,137.17,21735.0,126.2385,126.7186,126.2385,126.6355,21735.0
2022-03-23 10:10:00,137.12,137.26,136.61,136.64,15539.0,126.5893,126.7186,126.1185,126.1462,15539.0
2022-03-23 10:20:00,136.58,136.88,136.47,136.88,13793.0,126.0908,126.3678,125.9892,126.3678,13793.0
2022-03-23 10:30:00,136.84,137.03,136.75,136.82,17376.0,126.3308,126.5062,126.2477,126.3124,17376.0
2022-03-23 10:40:00,136.83,136.96,136.53,136.63,11740.0,126.3216,126.4416,126.0446,126.137,11740.0
2022-03-23 10:50:00,136.66,136.66,136.15,136.17,10990.0,126.1647,126.1647,125.6938,125.7123,10990.0
2022-03-23 11:00:00,136.2,136.36,135.86,136.36,29083.0,125.74,125.8877,125.4261,125.8877,29083.0
2022-03-23 11:10:00,136.38,136.58,136.25,136.46,27015.0,125.9062,126.0908,125.7861,125.98,27015.0
2022-03-23 11:20:00,136.45,137.05,136.45,136.96,53163.0,125.9708,126.5247,125.9708,126.4416,53163.0
2022-03-23 11:30:00,136.95,137.07,136.93,137.05,36721.0,126.4324,126.5432,126.4139,126.5247,36721.0
2022-03-23 11:40:00,137.1,137.27,137.0,137.27,28731.0,126.5709,126.7278,126.4785,126.7278,28731.0
2022-03-23 11:50:00,137.26,137.41,137.09,137.39,23624.0,126.7186,126.8571,126.5616,126.8386,23624.0
2022-03-23 12:00:00,137.4,137.61,137.31,137.56,51829.0,126.8478,127.0417,126.7647,126.9955,51829.0
2022-03-23 12:10:00,137.57,137.75,137.42,137.61,31897.0,127.0048,127.1709,126.8663,127.0417,31897.0
2022-03-23 12:20:00,137.62,137.84,137.57,137.68,26917.0,127.0509,127.254,127.0048,127.1063,26917.0
2022-03-23 12:30:00,137.72,137.84,137.63,137.84,16613.0,127.1432,127.254,127.0602,127.254,16613.0
2022-03-23 12:40:00,137.83,137.96,137.76,137.76,37590.0,127.2448,127.3648,127.1802,127.1802,37590.0
2022-03-23 12:50:00,137.74,137.74,137.47,137.67,20012.0,127.1617,127.1617,126.9124,127.0971,20012.0
2022-03-23 13:00:00,137.69,137.84,137.59,137.81,15067.0,127.1156,127.254,127.0232,127.2263,15067.0
2022-03-23 13:10:00,137.83,138.0,137.68,137.99,44305.0,127.2448,127.4017,127.1063,127.3925,44305.0
2022-03-23 13:20:00,138.0,138.0,137.73,137.84,29305.0,127.4017,127.4017,127.1525,127.254,29305.0
2022-03-23 13:30:00,137.84,137.97,137.75,137.93,35925.0,127.254,127.374,127.1709,127.3371,35925.0
2022-03-23 13:40:00,137.92,138.0,137.75,137.96,35966.0,127.3279,127.4017,127.1709,127.3648,35966.0
2022-03-23 13:50:00,137.97,138.0,137.85,137.89,63461.0,127.374,127.4017,127.2633,127.3002,63461.0
2022-03-23 14:00:00,137.87,138.0,137.83,137.97,46937.0,127.2817,127.4017,127.2448,127.374,46937.0
2022-03-23 14:10:00,137.98,138.06,137.84,137.86,36250.0,127.3833,127.4571,127.254,127.2725,36250.0
2022-03-23 14:20:00,137.86,138.0,137.74,137.98,30091.0,127.2725,127.4017,127.1617,127.3833,30091.0
2022-03-23 14:30:00,137.97,137.99,137.88,137.94,13789.0,127.374,127.3925,127.291,127.3464,13789.0
2022-03-23 14:40:00,137.96,137.99,137.75,137.79,32175.0,127.3648,127.3925,127.1709,127.2079,32175.0
2022-03-23 14:50:00,137.77,137.92,137.75,137.8,19954.0,127.1894,127.3279,127.1709,127.2171,19954.0
2022-03-23 15:00:00,137.82,138.0,137.81,137.95,23028.0,127.2356,127.4017,127.2263,127.3556,23028.0
2022-03-23 15:10:00,137.95,137.98,137.77,137.84,27521.0,127.3556,127.3833,127.1894,127.254,27521.0
2022-03-23 15:20:00,137.86,137.89,137.79,137.85,41927.0,127.2725,127.3002,127.2079,127.2633,41927.0
2022-03-23 15:30:00,137.85,137.86,137.44,137.45,35176.0,127.2633,127.2725,126.8848,126.894,35176.0
2022-03-23 15:40:00,137.49,137.59,137.4,137.4,44414.0,126.9309,127.0232,126.8478,126.8478,44414.0
2022-03-23 15:50:00,137.38,137.44,136.93,136.99,103624.0,126.8294,126.8848,126.4139,126.4693,103624.0
2022-03-24 09:30:00,136.75,137.48,136.75,137.09,35356.0,126.2477,126.9217,126.2477,126.5616,35356.0
2022-03-24 09:40:00,137.11,137.63,136.7,137.63,22166.0,126.5801,127.0602,126.2016,127.0602,22166.0
2022-03-24 09:50:00,137.66,138.11,137.31,137.91,20181.0,127.0879,127.5033,126.7647,127.3187,20181.0
2022-03-24 10:00:00,137.97,138.27,137.78,138.25,19930.0,127.374,127.651,127.1986,127.6325,19930.0
2022-03-24 10:10:00,138.28,138.66,138.21,138.58,29325.0,127.6602,128.0111,127.5956,127.9372,29325.0
2022-03-24 10:20:00,138.63,138.63,138.17,138.27,24559.0,127.9834,127.9834,127.5587,127.651,24559.0
2022-03-24 10:30:00,138.22,138.41,138.07,138.2,38366.0,127.6048,127.7803,127.4664,127.5864,38366.0
2022-03-24 10:40:00,138.18,138.18,137.74,137.74,14130.0,127.5679,127.5679,127.1617,127.1617,14130.0
2022-03-24 10:50:00,137.74,137.8,137.59,137.71,14500.0,127.1617,127.2171,127.0232,127.134,14500.0
2022-03-24 11:00:00,137.72,138.14,137.6,137.8,21409.0,127.1432,127.531,127.0325,127.2171,21409.0
2022-03-24 11:10:00,137.81,137.84,137.59,137.59,28530.0,127.2263,127.254,127.0232,127.0232,28530.0
2022-03-24 11:20:00,137.6,137.91,137.55,137.73,13073.0,127.0325,127.3187,126.9863,127.1525,13073.0
2022-03-24 11:30:00,137.76,137.86,137.68,137.77,15505.0,127.1802,127.2725,127.1063,127.1894,15505.0
2022-03-24 11:40:00,137.84,137.84,137.57,137.61,17458.0,127.254,127.254,127.0048,127.0417,17458.0
2022-03-24 11:50:00,137.59,137.91,137.54,137.66,11690.0,127.0232,127.3187,126.9771,127.0879,11690.0
2022-03-24 12:00:00,137.72,137.88,137.56,137.61,13100.0,127.1432,127.291,126.9955,127.0417,13100.0
2022-03-24 12:10:00,137.61,137.66,137.43,137.53,24204.0,127.0417,127.0879,126.8755,126.9678,24204.0
2022-03-24 12:20:00,137.56,137.56,137.36,137.46,7751.0,126.9955,126.9955,126.8109,126.9032,7751.0
2022-03-24 12:30:00,137.46,137.54,137.38,137.48,10490.0,126.9032,126.9771,126.8294,126.9217,10490.0
2022-03-24 12:40:00,137.57,137.72,137.49,137.53,8243.0,127.0048,127.1432,126.9309,126.9678,8243.0
2022-03-24 12:50:00,137.56,137.63,137.49,137.49,7723.0,126.9955,127.0602,126.9309,126.9309,7723.0
2022-03-24 13:00:00,137.47,137.62,137.45,137.58,10601.0,126.9124,127.0509,126.894,127.014,10601.0
2022-03-24 13:10:00,137.6,137.6,137.41,137.58,10858.0,127.0325,127.0325,126.8571,127.014,10858.0
2022-03-24 13:20:00,137.58,137.64,137.5,137.64,20126.0,127.014,127.0694,126.9401,127.0694,20126.0
2022-03-24 13:30:00,137.67,137.69,137.39,137.39,13302.0,127.0971,127.1156,126.8386,126.8386,13302.0
2022-03-24 13:40:00,137.39,137.51,137.31,137.48,8059.0,126.8386,126.9494,126.7647,126.9217,8059.0
2022-03-24 13:50:00,137.48,137.51,137.37,137.39,16251.0,126.9217,126.9494,126.8201,126.8386,16251.0
2022-03-24 14:00:00,137.39,137.59,137.35,137.49,24306.0,126.8386,127.0232,126.8017,126.9309,24306.0
2022-03-24 14:10:00,137.47,137.83,137.43,137.73,12017.0,126.9124,127.2448,126.8755,127.1525,12017.0
2022-03-24 14:20:00,137.73,137.73,137.55,137.59,17784.0,127.1525,127.1525,126.9863,127.0232,17784.0
2022-03-24 14:30:00,137.58,137.88,137.58,137.88,33314.0,127.014,127.291,127.014,127.291,33314.0
2022-03-24 14:40:00,137.92,138.0,137.79,137.89,42552.0,127.3279,127.4017,127.2079,127.3002,42552.0
2022-03-24 14:50:00,137.9,137.97,137.83,137.95,28578.0,127.3094,127.374,127.2448,127.3556,28578.0
2022-03-24 15:00:00,137.92,138.2,137.89,138.19,23119.0,127.3279,127.5864,127.3002,127.5772,23119.0
2022-03-24 15:10:00,138.2,138.27,138.16,138.19,7099.0,127.5864,127.651,127.5495,127.5772,7099.0
2022-03-24 15:20:00,138.19,138.31,138.16,138.3,16385.0,127.5772,127.6879,127.5495,127.6787,16385.0
2022-03-24 15:30:00,138.29,138.41,138.17,138.39,31339.0,127.6695,127.7803,127.5587,127.7618,31339.0
2022-03-24 15:40:00,138.42,138.64,138.39,138.63,73925.0,127.7895,127.9926,127.7618,127.9834,73925.0
2022-03-24 15:50:00,138.65,138.82,138.57,138.75,170641.0,128.0018,128.1588,127.928,128.0941,170641.0
2022-03-25 09:30:00,138.86,140.12,138.75,140.09,88445.0,128.1957,129.3589,128.0941,129.3312,88445.0
2022-03-25 09:40:00,140.12,140.12,139.18,139.44,24768.0,129.3589,129.3589,128.4911,128.7312,24768.0
2022-03-25 09:50:00,139.43,139.63,139.21,139.57,20923.0,128.7219,128.9066,128.5188,128.8512,20923.0
2022-03-25 10:00:00,139.57,139.61,139.02,139.19,23936.0,128.8512,128.8881,128.3434,128.5004,23936.0
2022-03-25 10:10:00,139.21,139.9,139.21,139.81,19221.0,128.5188,129.1558,128.5188,129.0727,19221.0
2022-03-25 10:20:00,139.79,140.16,139.59,140.14,28466.0,129.0543,129.3959,128.8696,129.3774,28466.0
2022-03-25 10:30:00,140.13,140.2,139.99,140.04,26880.0,129.3682,129.4328,129.2389,129.2851,26880.0
2022-03-25 10:40:00,140.07,140.2,140.03,140.12,20829.0,129.3128,129.4328,129.2758,129.3589,20829.0
2022-03-25 10:50:00,140.13,140.49,140.07,140.34,26408.0,129.3682,129.7005,129.3128,129.562,26408.0
2022-03-25 11:00:00,140.34,140.58,140.33,140.42,20628.0,129.562,129.7836,129.5528,129.6359,20628.0
2022-03-25 11:10:00,140.41,140.47,140.13,140.46,35766.0,129.6267,129.682,129.3682,129.6728,35766.0
2022-03-25 11:20:00,140.46,140.75,140.31,140.43,66256.0,129.6728,129.9405,129.5343,129.6451,66256.0
2022-03-25 11:30:00,140.41,140.91,140.36,140.72,25188.0,129.6267,130.0883,129.5805,129.9128,25188.0
2022-03-25 11:40:00,140.71,140.86,140.5,140.5,12438.0,129.9036,130.0421,129.7097,129.7097,12438.0
2022-03-25 11:50:00,140.52,140.7,140.34,140.44,13242.0,129.7282,129.8944,129.562,129.6544,13242.0
2022-03-25 12:00:00,140.47,140.72,140.47,140.56,10652.0,129.682,129.9128,129.682,129.7651,10652.0
2022-03-25 12:10:00,140.58,140.72,140.57,140.63,19642.0,129.7836,129.9128,129.7744,129.8298,19642.0
2022-03-25 12:20:00,140.62,140.81,140.61,140.72,12624.0,129.8205,129.9959,129.8113,129.9128,12624.0
2022-03-25 12:30:00,140.74,140.99,140.73,140.88,12072.0,129.9313,130.1621,129.9221,130.0606,12072.0
2022-03-25 12:40:00,140.92,140.95,140.82,140.91,11151.0,130.0975,130.1252,130.0052,130.0883,11151.0
2022-03-25 12:50:00,140.9,140.93,140.8,140.9,16534.0,130.079,130.1067,129.9867,130.079,16534.0
2022-03-25 13:00:00,140.9,140.92,140.75,140.79,15379.0,130.079,130.0975,129.9405,129.9775,15379.0
2022-03-25 13:10:00,140.76,140.78,140.25,140.6,159344.0,129.9498,129.9682,129.4789,129.8021,159344.0
2022-03-25 13:20:00,140.58,140.6,140.32,140.56,19310.0,129.7836,129.8021,129.5436,129.7651,19310.0
2022-03-25 13:30:00,140.54,140.77,140.54,140.69,17672.0,129.7467,129.959,129.7467,129.8852,17672.0
2022-03-25 13:40:00,140.67,140.67,140.54,140.59,14075.0,129.8667,129.8667,129.7467,129.7928,14075.0
2022-03-25 13:50:00,140.59,140.75,140.59,140.73,7500.0,129.7928,129.9405,129.7928,129.9221,7500.0
2022-03-25 14:00:00,140.75,141.08,140.72,141.06,40410.0,129.9405,130.2452,129.9128,130.2267,40410.0
2022-03-25 14:10:00,141.08,141.25,141.06,141.08,20572.0,130.2452,130.4021,130.2267,130.2452,20572.0
2022-03-25 14:20:00,141.07,141.22,140.86,140.91,30108.0,130.236,130.3745,130.0421,130.0883,30108.0
2022-03-25 14:30:00,140.93,140.99,140.88,140.9,9757.0,130.1067,130.1621,130.0606,130.079,9757.0
2022-03-25 14:40:00,140.88,141.07,140.85,141.06,23621.0,130.0606,130.236,130.0329,130.2267,23621.0
2022-03-25 14:50:00,141.07,141.2,141.01,141.08,13779.0,130.236,130.356,130.1806,130.2452,13779.0
2022-03-25 15:00:00,141.02,141.04,140.81,140.85,15025.0,130.1898,130.2083,129.9959,130.0329,15025.0
2022-03-25 15:10:00,140.86,141.0,140.82,140.82,17101.0,130.0421,130.1713,130.0052,130.0052,17101.0
2022-03-25 15:20:00,140.83,140.96,140.75,140.88,19389.0,130.0144,130.1344,129.9405,130.0606,19389.0
2022-03-25 15:30:00,140.87,141.19,140.86,141.09,17021.0,130.0513,130.3468,130.0421,130.2544,17021.0
2022-03-25 15:40:00,141.1,141.45,141.08,141.43,46903.0,130.2637,130.5868,130.2452,130.5683,46903.0
2022-03-25 15:50:00,141.43,141.82,141.33,141.81,118351.0,130.5683,130.9284,130.476,130.9191,118351.0
2022-03-28 09:30:00,141.32,141.5,140.69,140.75,105686.0,130.4668,130.6329,129.8852,129.9405,105686.0
2022-03-28 09:40:00,140.72,140.98,140.69,140.93,45814.0,129.9128,130.1529,129.8852,130.1067,45814.0
2022-03-28 09:50:00,140.96,141.17,140.19,140.6,22663.0,130.1344,130.3283,129.4236,129.8021,22663.0
2022-03-28 10:00:00,140.56,140.8,140.33,140.76,12647.0,129.7651,129.9867,129.5528,129.9498,12647.0
2022-03-28 10:10:00,140.75,141.02,140.4,140.96,26328.0,129.9405,130.1898,129.6174,130.1344,26328.0
2022-03-28 10:20:00,140.88,141.13,140.77,140.98,14597.0,130.0606,130.2914,129.959,130.1529,14597.0
2022-03-28 10:30:00,140.99,141.03,140.82,140.85,22243.0,130.1621,130.199,130.0052,130.0329,22243.0
2022-03-28 10:40:00,140.87,141.04,140.77,140.78,16621.0,130.0513,130.2083,129.959,129.9682,16621.0
2022-03-28 10:50:00,140.67,140.87,140.59,140.75,24672.0,129.8667,130.0513,129.7928,129.9405,24672.0
2022-03-28 11:00:00,140.77,140.95,140.58,140.77,29671.0,129.959,130.1252,129.7836,129.959,29671.0
2022-03-28 11:10:00,140.76,140.9,140.69,140.69,19450.0,129.9498,130.079,129.8852,129.8852,19450.0
2022-03-28 11:20:00,140.69,140.84,140.64,140.74,16513.0,129.8852,130.0236,129.839,129.9313,16513.0
2022-03-28 11:30:00,140.74,141.05,140.72,140.97,14328.0,129.9313,130.2175,129.9128,130.1437,14328.0
2022-03-28 11:40:00,140.97,141.18,140.82,140.82,19277.0,130.1437,130.3375,130.0052,130.0052,19277.0
2022-03-28 11:50:00,140.82,140.94,140.56,140.56,9043.0,130.0052,130.116,129.7651,129.7651,9043.0
2022-03-28 12:00:00,140.53,140.63,140.49,140.55,11083.0,129.7374,129.8298,129.7005,129.7559,11083.0
2022-03-28 12:10:00,140.55,140.59,140.43,140.5,17012.0,129.7559,129.7928,129.6451,129.7097,17012.0
2022-03-28 12:20:00,140.53,140.73,140.46,140.72,12914.0,129.7374,129.9221,129.6728,129.9128,12914.0
2022-03-28 12:30:00,140.72,140.83,140.67,140.77,9542.0,129.9128,130.0144,129.8667,129.959,9542.0
2022-03-28 12:40:00,140.77,141.01,140.77,141.0,10904.0,129.959,130.1806,129.959,130.1713,10904.0
2022-03-28 12:50:00,141.0,141.02,140.74,140.99,70189.0,130.1713,130.1898,129.9313,130.1621,70189.0
2022-03-28 13:00:00,140.98,141.02,140.89,140.98,67329.0,130.1529,130.1898,130.0698,130.1529,67329.0
2022-03-28 13:10:00,140.97,141.07,140.95,141.0,63811.0,130.1437,130.236,130.1252,130.1713,63811.0
2022-03-28 13:20:00,141.0,141.08,140.97,141.01,60992.0,130.1713,130.2452,130.1437,130.1806,60992.0
2022-03-28 13:30:00,141.01,141.07,140.98,141.0,133490.0,130.1806,130.236,130.1529,130.1713,133490.0
2022-03-28 13:40:00,140.99,141.06,140.8,140.95,156118.0,130.1621,130.2267,129.9867,130.1252,156118.0
2022-03-28 13:50:00,140.95,141.03,140.7,140.71,41888.0,130.1252,130.199,129.8944,129.9036,41888.0
2022-03-28 14:00:00,140.68,140.83,140.5,140.75,46924.0,129.8759,130.0144,129.7097,129.9405,46924.0
2022-03-28 14:10:00,140.78,140.82,140.65,140.72,55637.0,129.9682,130.0052,129.8482,129.9128,55637.0
2022-03-28 14:20:00,140.73,140.77,140.67,140.72,40861.0,129.9221,129.959,129.8667,129.9128,40861.0
2022-03-28 14:30:00,140.72,140.82,140.66,140.79,80736.0,129.9128,130.0052,129.8575,129.9775,80736.0
2022-03-28 14:40:00,140.77,140.93,140.75,140.78,34506.0,129.959,130.1067,129.9405,129.9682,34506.0
2022-03-28 14:50:00,140.79,140.85,140.72,140.77,26131.0,129.9775,130.0329,129.9128,129.959,26131.0
2022-03-28 15:00:00,140.75,140.78,140.47,140.47,43463.0,129.9405,129.9682,129.682,129.682,43463.0
2022-03-28 15:10:00,140.46,140.5,140.31,140.41,35288.0,129.6728,129.7097,129.5343,129.6267,35288.0
2022-03-28 15:20:00,140.41,140.44,140.0,140.04,48461.0,129.6267,129.6544,129.2481,129.2851,48461.0
2022-03-28 15:30:00,140.02,140.1,139.84,140.01,72874.0,129.2666,129.3405,129.1004,129.2574,72874.0
2022-03-28 15:40:00,140.03,140.45,140.0,140.45,99579.0,129.2758,129.6636,129.2481,129.6636,99579.0
2022-03-28 15:50:00,140.46,140.61,140.31,140.6,137321.0,129.6728,129.8113,129.5343,129.8021,137321.0
2022-03-29 09:30:00,140.86,140.91,138.6,139.14,75120.0,130.0421,130.0883,127.9557,128.4542,75120.0
2022-03-29 09:40:00,139.25,139.56,138.75,139.14,42986.0,128.5557,128.8419,128.0941,128.4542,42986.0
2022-03-29 09:50:00,139.25,139.46,138.92,139.27,27652.0,128.5557,128.7496,128.2511,128.5742,27652.0
2022-03-29 10:00:00,139.34,139.74,139.2,139.46,21750.0,128.6388,129.0081,128.5096,128.7496,21750.0
2022-03-29 10:10:00,139.52,139.66,139.15,139.18,20995.0,128.805,128.9343,128.4634,128.4911,20995.0
2022-03-29 10:20:00,139.21,139.48,138.88,139.36,19825.0,128.5188,128.7681,128.2142,128.6573,19825.0
2022-03-29 10:30:00,139.35,139.77,139.3,139.62,28342.0,128.6481,129.0358,128.6019,128.8973,28342.0
2022-03-29 10:40:00,139.61,139.68,139.16,139.32,27054.0,128.8881,128.9527,128.4727,128.6204,27054.0
2022-03-29 10:50:00,139.32,139.87,139.23,139.78,26269.0,128.6204,129.1281,128.5373,129.045,26269.0
2022-03-29 11:00:00,139.77,140.03,139.7,139.83,20234.0,129.0358,129.2758,128.9712,129.0912,20234.0
2022-03-29 11:10:00,139.82,139.83,139.43,139.46,16917.0,129.082,129.0912,128.7219,128.7496,16917.0
2022-03-29 11:20:00,139.48,139.85,139.38,139.56,21115.0,128.7681,129.1097,128.6758,128.8419,21115.0
2022-03-29 11:30:00,139.58,139.72,139.37,139.4,12701.0,128.8604,128.9896,128.6665,128.6942,12701.0
2022-03-29 11:40:00,139.33,139.68,139.32,139.67,10898.0,128.6296,128.9527,128.6204,128.9435,10898.0
2022-03-29 11:50:00,139.66,139.82,139.63,139.66,21811.0,128.9343,129.082,128.9066,128.9343,21811.0
2022-03-29 12:00:00,139.69,139.85,139.17,139.17,11263.0,128.962,129.1097,128.4819,128.4819,11263.0
2022-03-29 12:10:00,139.18,139.23,138.97,139.08,11616.0,128.4911,128.5373,128.2972,128.3988,11616.0
2022-03-29 12:20:00,139.08,139.25,139.06,139.15,17486.0,128.3988,128.5557,128.3803,128.4634,17486.0
2022-03-29 12:30:00,139.11,139.11,138.95,139.06,20843.0,128.4265,128.4265,128.2788,128.3803,20843.0
2022-03-29 12:40:00,139.07,139.26,139.05,139.19,7030.0,128.3896,128.565,128.3711,128.5004,7030.0
2022-03-29 12:50:00,139.18,139.24,139.02,139.05,11953.0,128.4911,128.5465,128.3434,128.3711,11953.0
2022-03-29 13:00:00,139.06,139.1,138.88,138.9,19034.0,128.3803,128.4173,128.2142,128.2326,19034.0
2022-03-29 13:10:00,138.92,139.19,138.88,139.14,10680.0,128.2511,128.5004,128.2142,128.4542,10680.0
2022-03-29 13:20:00,139.14,139.14,138.86,138.97,13820.0,128.4542,128.4542,128.1957,128.2972,13820.0
2022-03-29 13:30:00,138.98,138.98,138.73,138.94,12998.0,128.3065,128.3065,128.0757,128.2696,12998.0
2022-03-29 13:40:00,138.93,138.94,138.52,138.53,27870.0,128.2603,128.2696,127.8818,127.891,27870.0
2022-03-29 13:50:00,138.5,138.66,138.37,138.66,19156.0,127.8633,128.0111,127.7433,128.0111,19156.0
2022-03-29 14:00:00,138.69,138.7,138.57,138.61,15621.0,128.0388,128.048,127.928,127.9649,15621.0
2022-03-29 14:10:00,138.61,138.72,138.59,138.59,14898.0,127.9649,128.0664,127.9464,127.9464,14898.0
2022-03-29 14:20:00,138.59,138.73,138.55,138.6,17925.0,127.9464,128.0757,127.9095,127.9557,17925.0
2022-03-29 14:30:00,138.62,138.8,138.61,138.72,20280.0,127.9741,128.1403,127.9649,128.0664,20280.0
2022-03-29 14:40:00,138.71,138.8,138.58,138.62,20175.0,128.0572,128.1403,127.9372,127.9741,20175.0
2022-03-29 14:50:00,138.57,138.59,138.41,138.58,21284.0,127.928,127.9464,127.7803,127.9372,21284.0
2022-03-29 15:00:00,138.56,138.77,138.55,138.71,18362.0,127.9187,128.1126,127.9095,128.0572,18362.0
2022-03-29 15:10:00,138.72,139.14,138.72,139.03,18637.0,128.0664,128.4542,128.0664,128.3526,18637.0
2022-03-29 15:20:00,139.04,139.19,138.92,139.19,22004.0,128.3619,128.5004,128.2511,128.5004,22004.0
2022-03-29 15:30:00,139.19,139.7,139.09,139.56,36911.0,128.5004,128.9712,128.408,128.8419,36911.0
2022-03-29 15:40:00,139.57,139.67,139.43,139.56,35573.0,128.8512,128.9435,128.7219,128.8419,35573.0
2022-03-29 15:50:00,139.56,139.61,139.32,139.6,92522.0,128.8419,128.8881,128.6204,128.8789,92522.0
2022-03-30 09:30:00,140.0,140.55,139.87,140.42,39146.0,129.2481,129.7559,129.1281,129.6359,39146.0
2022-03-30 09:40:00,140.4,140.4,139.92,140.24,12570.0,129.6174,129.6174,129.1743,129.4697,12570.0
2022-03-30 09:50:00,140.32,140.78,140.2,140.78,18942.0,129.5436,129.9682,129.4328,129.9682,18942.0
2022-03-30 10:00:00,140.8,140.85,140.44,140.47,29241.0,129.9867,130.0329,129.6544,129.682,29241.0
2022-03-30 10:10:00,140.46,140.46,140.05,140.37,23302.0,129.6728,129.6728,129.2943,129.5897,23302.0
2022-03-30 10:20:00,140.45,140.56,140.23,140.4,23648.0,129.6636,129.7651,129.4605,129.6174,23648.0
2022-03-30 10:30:00,140.42,140.6,140.24,140.44,21929.0,129.6359,129.8021,129.4697,129.6544,21929.0
2022-03-30 10:40:00,140.48,140.76,140.39,140.57,17716.0,129.6913,129.9498,129.6082,129.7744,17716.0
2022-03-30 10:50:00,140.59,140.83,140.58,140.75,23061.0,129.7928,130.0144,129.7836,129.9405,23061.0
2022-03-30 11:00:00,140.72,141.17,140.7,141.09,17569.0,129.9128,130.3283,129.8944,130.2544,17569.0
2022-03-30 11:10:00,141.09,141.11,140.79,141.04,15982.0,130.2544,130.2729,129.9775,130.2083,15982.0
2022-03-30 11:20:00,141.05,141.12,140.68,140.8,26759.0,130.2175,130.2821,129.8759,129.9867,26759.0
2022-03-30 11:30:00,140.78,141.19,140.78,141.1,17296.0,129.9682,130.3468,129.9682,130.2637,17296.0
2022-03-30 11:40:00,141.14,141.19,140.97,140.97,11525.0,130.3006,130.3468,130.1437,130.1437,11525.0
2022-03-30 11:50:00,140.95,140.95,140.55,140.63,9756.0,130.1252,130.1252,129.7559,129.8298,9756.0
2022-03-30 12:00:00,140.63,140.72,140.34,140.43,13295.0,129.8298,129.9128,129.562,129.6451,13295.0
2022-03-30 12:10:00,140.4,140.43,140.13,140.13,11438.0,129.6174,129.6451,129.3682,129.3682,11438.0
2022-03-30 12:20:00,140.11,140.11,139.97,140.08,10450.0,129.3497,129.3497,129.2204,129.322,10450.0
2022-03-30 12:30:00,140.08,140.26,140.06,140.2,10932.0,129.322,129.4882,129.3035,129.4328,10932.0
2022-03-30 12:40:00,140.2,140.44,140.19,140.27,6625.0,129.4328,129.6544,129.4236,129.4974,6625.0
2022-03-30 12:50:00,140.33,140.33,140.1,140.14,8673.0,129.5528,129.5528,129.3405,129.3774,8673.0
2022-03-30 13:00:00,140.14,140.16,139.92,139.96,7519.0,129.3774,129.3959,129.1743,129.2112,7519.0
2022-03-30 13:10:00,139.98,140.05,139.91,140.05,15161.0,129.2297,129.2943,129.1651,129.2943,15161.0
2022-03-30 13:20:00,140.05,140.15,139.86,139.95,7526.0,129.2943,129.3866,129.1189,129.202,7526.0
2022-03-30 13:30:00,139.93,139.93,139.69,139.86,6687.0,129.1835,129.1835,128.962,129.1189,6687.0
2022-03-30 13:40:00,139.89,140.06,139.88,139.99,6673.0,129.1466,129.3035,129.1374,129.2389,6673.0
2022-03-30 13:50:00,140.01,140.12,139.94,139.99,5731.0,129.2574,129.3589,129.1928,129.2389,5731.0
2022-03-30 14:00:00,139.97,140.22,139.97,140.17,7908.0,129.2204,129.4512,129.2204,129.4051,7908.0
2022-03-30 14:10:00,140.17,140.22,140.04,140.19,8841.0,129.4051,129.4512,129.2851,129.4236,8841.0
2022-03-30 14:20:00,140.19,140.22,140.07,140.14,9120.0,129.4236,129.4512,129.3128,129.3774,9120.0
2022-03-30 14:30:00,140.14,140.2,140.05,140.18,8324.0,129.3774,129.4328,129.2943,129.4143,8324.0
2022-03-30 14:40:00,140.16,140.16,139.95,140.02,8683.0,129.3959,129.3959,129.202,129.2666,8683.0
2022-03-30 14:50:00,140.03,140.04,139.88,139.92,12660.0,129.2758,129.2851,129.1374,129.1743,12660.0
2022-03-30 15:00:00,139.92,140.03,139.91,140.02,9976.0,129.1743,129.2758,129.1651,129.2666,9976.0
2022-03-30 15:10:00,140.01,140.04,139.67,139.72,54617.0,129.2574,129.2851,128.9435,128.9896,54617.0
2022-03-30 15:20:00,139.71,139.83,139.63,139.68,18030.0,128.9804,129.0912,128.9066,128.9527,18030.0
2022-03-30 15:30:00,139.69,139.92,139.64,139.74,26009.0,128.962,129.1743,128.9158,129.0081,26009.0
2022-03-30 15:40:00,139.75,139.99,139.69,139.85,25775.0,129.0173,129.2389,128.962,129.1097,25775.0
2022-03-30 15:50:00,139.74,140.4,139.69,140.39,89790.0,129.0081,129.6174,128.962,129.6082,89790.0
2022-03-31 09:30:00,140.47,141.0,140.01,140.97,21456.0,129.682,130.1713,129.2574,130.1437,21456.0
2022-03-31 09:40:00,140.99,141.48,140.91,141.3,22243.0,130.1621,130.6145,130.0883,130.4483,22243.0
2022-03-31 09:50:00,141.26,141.3,140.59,140.9,19545.0,130.4114,130.4483,129.7928,130.079,19545.0
2022-03-31 10:00:00,140.8,140.84,139.9,139.99,21967.0,129.9867,130.0236,129.1558,129.2389,21967.0
2022-03-31 10:10:00,139.97,140.2,139.47,139.65,23014.0,129.2204,129.4328,128.7588,128.925,23014.0
2022-03-31 10:20:00,139.63,140.14,139.33,140.14,16085.0,128.9066,129.3774,128.6296,129.3774,16085.0
2022-03-31 10:30:00,140.16,140.38,139.84,140.38,21592.0,129.3959,129.599,129.1004,129.599,21592.0
2022-03-31 10:40:00,140.35,140.53,140.23,140.3,113357.0,129.5713,129.7374,129.4605,129.5251,113357.0
2022-03-31 10:50:00,140.29,140.39,140.0,140.25,15142.0,129.5159,129.6082,129.2481,129.4789,15142.0
2022-03-31 11:00:00,140.22,140.33,140.09,140.25,10614.0,129.4512,129.5528,129.3312,129.4789,10614.0
2022-03-31 11:10:00,140.23,140.66,140.23,140.58,14279.0,129.4605,129.8575,129.4605,129.7836,14279.0
2022-03-31 11:20:00,140.56,140.61,140.4,140.4,10026.0,129.7651,129.8113,129.6174,129.6174,10026.0
2022-03-31 11:30:00,140.36,140.76,140.17,140.76,16714.0,129.5805,129.9498,129.4051,129.9498,16714.0
2022-03-31 11:40:00,140.76,140.97,140.59,140.85,27590.0,129.9498,130.1437,129.7928,130.0329,27590.0
2022-03-31 11:50:00,140.81,140.83,140.67,140.79,18123.0,129.9959,130.0144,129.8667,129.9775,18123.0
2022-03-31 12:00:00,140.78,141.35,140.76,141.34,59557.0,129.9682,130.4945,129.9498,130.4852,59557.0
2022-03-31 12:10:00,141.3,141.45,141.24,141.25,20394.0,130.4483,130.5868,130.3929,130.4021,20394.0
2022-03-31 12:20:00,141.22,141.38,141.04,141.13,16026.0,130.3745,130.5222,130.2083,130.2914,16026.0
2022-03-31 12:30:00,141.11,141.42,141.11,141.32,27828.0,130.2729,130.5591,130.2729,130.4668,27828.0
2022-03-31 12:40:00,141.3,141.57,141.29,141.38,31163.0,130.4483,130.6976,130.4391,130.5222,31163.0
2022-03-31 12:50:00,141.37,141.54,141.34,141.46,19800.0,130.5129,130.6699,130.4852,130.596,19800.0
2022-03-31 13:00:00,141.43,141.43,141.3,141.34,45168.0,130.5683,130.5683,130.4483,130.4852,45168.0
2022-03-31 13:10:00,141.34,141.42,141.22,141.22,47351.0,130.4852,130.5591,130.3745,130.3745,47351.0
2022-03-31 13:20:00,141.19,141.19,140.59,140.62,15489.0,130.3468,130.3468,129.7928,129.8205,15489.0
2022-03-31 13:30:00,140.59,140.67,140.29,140.48,14598.0,129.7928,129.8667,129.5159,129.6913,14598.0
2022-03-31 13:40:00,140.51,140.59,140.34,140.34,13906.0,129.719,129.7928,129.562,129.562,13906.0
2022-03-31 13:50:00,140.34,140.73,140.34,140.7,16145.0,129.562,129.9221,129.562,129.8944,16145.0
2022-03-31 14:00:00,140.68,140.76,140.54,140.68,20644.0,129.8759,129.9498,129.7467,129.8759,20644.0
2022-03-31 14:10:00,140.7,140.79,140.47,140.49,12272.0,129.8944,129.9775,129.682,129.7005,12272.0
2022-03-31 14:20:00,140.43,140.57,140.39,140.48,11354.0,129.6451,129.7744,129.6082,129.6913,11354.0
2022-03-31 14:30:00,140.47,140.49,140.04,140.04,10959.0,129.682,129.7005,129.2851,129.2851,10959.0
2022-03-31 14:40:00,140.05,140.09,139.87,139.92,11437.0,129.2943,129.3312,129.1281,129.1743,11437.0
2022-03-31 14:50:00,139.92,140.12,139.88,140.12,10734.0,129.1743,129.3589,129.1374,129.3589,10734.0
2022-03-31 15:00:00,140.13,140.18,139.9,139.92,15823.0,129.3682,129.4143,129.1558,129.1743,15823.0
2022-03-31 15:10:00,139.94,140.04,139.89,140.03,20304.0,129.1928,129.2851,129.1466,129.2758,20304.0
2022-03-31 15:20:00,140.0,140.04,139.73,139.8,23243.0,129.2481,129.2851,128.9989,129.0635,23243.0
2022-03-31 15:30:00,139.81,139.82,139.54,139.69,28609.0,129.0727,129.082,128.8235,128.962,28609.0
2022-03-31 15:40:00,139.69,139.69,139.28,139.31,43601.0,128.962,128.962,128.5834,128.6111,43601.0
2022-03-31 15:50:00,139.3,139.37,138.48,138.51,264810.0,128.6019,128.6665,127.8449,127.8726,264810.0
2022-04-01 09:30:00,139.52,139.7,138.79,139.18,63457.0,128.805,128.9712,128.1311,128.4911,63457.0
2022-04-01 09:40:00,139.2,139.58,138.62,139.44,14253.0,128.5096,128.8604,127.9741,128.7312,14253.0
2022-04-01 09:50:00,139.45,139.79,139.38,139.49,11116.0,128.7404,129.0543,128.6758,128.7773,11116.0
2022-04-01 10:00:00,139.56,140.02,139.22,139.34,11479.0,128.8419,129.2666,128.528,128.6388,11479.0
2022-04-01 10:10:00,139.43,139.49,139.16,139.24,16182.0,128.7219,128.7773,128.4727,128.5465,16182.0
2022-04-01 10:20:00,139.25,139.26,138.59,138.65,27234.0,128.5557,128.565,127.9464,128.0018,27234.0
2022-04-01 10:30:00,138.64,138.75,138.43,138.74,16326.0,127.9926,128.0941,127.7987,128.0849,16326.0
2022-04-01 10:40:00,138.77,138.77,138.37,138.4,22722.0,128.1126,128.1126,127.7433,127.771,22722.0
2022-04-01 10:50:00,138.42,138.77,138.35,138.45,17734.0,127.7895,128.1126,127.7249,127.8172,17734.0
2022-04-01 11:00:00,138.43,138.88,138.35,138.69,14210.0,127.7987,128.2142,127.7249,128.0388,14210.0
2022-04-01 11:10:00,138.65,139.07,138.64,139.06,16168.0,128.0018,128.3896,127.9926,128.3803,16168.0
2022-04-01 11:20:00,139.05,139.49,138.97,139.44,19625.0,128.3711,128.7773,128.2972,128.7312,19625.0
2022-04-01 11:30:00,139.45,139.5,139.19,139.3,19082.0,128.7404,128.7865,128.5004,128.6019,19082.0
2022-04-01 11:40:00,139.29,139.29,138.9,138.9,11442.0,128.5927,128.5927,128.2326,128.2326,11442.0
2022-04-01 11:50:00,138.94,139.24,138.9,139.16,13370.0,128.2696,128.5465,128.2326,128.4727,13370.0
2022-04-01 12:00:00,139.17,139.17,138.51,138.64,14838.0,128.4819,128.4819,127.8726,127.9926,14838.0
2022-04-01 12:10:00,138.64,138.85,138.46,138.52,10030.0,127.9926,128.1865,127.8264,127.8818,10030.0
2022-04-01 12:20:00,138.48,138.49,138.33,138.46,17728.0,127.8449,127.8541,127.7064,127.8264,17728.0
2022-04-01 12:30:00,138.45,138.73,138.42,138.73,9672.0,127.8172,128.0757,127.7895,128.0757,9672.0
2022-04-01 12:40:00,138.65,138.9,138.64,138.8,6400.0,128.0018,128.2326,127.9926,128.1403,6400.0
2022-04-01 12:50:00,138.81,138.84,138.7,138.8,13425.0,128.1495,128.1772,128.048,128.1403,13425.0
2022-04-01 13:00:00,138.8,138.8,138.59,138.59,10308.0,128.1403,128.1403,127.9464,127.9464,10308.0
2022-04-01 13:10:00,138.59,138.67,138.52,138.57,7465.0,127.9464,128.0203,127.8818,127.928,7465.0
2022-04-01 13:20:00,138.56,138.6,138.44,138.6,11863.0,127.9187,127.9557,127.808,127.9557,11863.0
2022-04-01 13:30:00,138.61,138.82,138.42,138.78,13408.0,127.9649,128.1588,127.7895,128.1218,13408.0
2022-04-01 13:40:00,138.88,138.9,138.76,138.8,17436.0,128.2142,128.2326,128.1034,128.1403,17436.0
2022-04-01 13:50:00,138.76,139.13,138.75,139.08,16411.0,128.1034,128.445,128.0941,128.3988,16411.0
2022-04-01 14:00:00,139.08,139.43,139.05,139.4,14989.0,128.3988,128.7219,128.3711,128.6942,14989.0
2022-04-01 14:10:00,139.39,139.59,139.31,139.49,9244.0,128.685,128.8696,128.6111,128.7773,9244.0
2022-04-01 14:20:00,139.48,139.82,139.38,139.77,14510.0,128.7681,129.082,128.6758,129.0358,14510.0
2022-04-01 14:30:00,139.77,139.83,139.67,139.71,9967.0,129.0358,129.0912,128.9435,128.9804,9967.0
2022-04-01 14:40:00,139.76,139.81,139.65,139.66,11945.0,129.0266,129.0727,128.925,128.9343,11945.0
2022-04-01 14:50:00,139.66,139.9,139.64,139.75,11127.0,128.9343,129.1558,128.9158,129.0173,11127.0
2022-04-01 15:00:00,139.76,139.84,139.72,139.75,8179.0,129.0266,129.1004,128.9896,129.0173,8179.0
2022-04-01 15:10:00,139.7,139.72,139.35,139.44,13257.0,128.9712,128.9896,128.6481,128.7312,13257.0
2022-04-01 15:20:00,139.4,139.42,139.26,139.36,9358.0,128.6942,128.7127,128.565,128.6573,9358.0
2022-04-01 15:30:00,139.39,139.4,139.08,139.15,15011.0,128.685,128.6942,128.3988,128.4634,15011.0
2022-04-01 15:40:00,139.12,139.32,139.12,139.26,24995.0,128.4357,128.6204,128.4357,128.565,24995.0
2022-04-01 15:50:00,139.27,139.67,139.26,139.54,90193.0,128.5742,128.9435,128.565,128.8235,90193.0
2022-04-04 09:30:00,139.23,139.23,137.66,137.7,39755.0,128.5373,128.5373,127.0879,127.1248,39755.0
2022-04-04 09:40:00,137.64,138.06,137.61,137.87,18682.0,127.0694,127.4571,127.0417,127.2817,18682.0
2022-04-04 09:50:00,137.89,138.82,137.82,138.61,16739.0,127.3002,128.1588,127.2356,127.9649,16739.0
2022-04-04 10:00:00,138.57,139.36,138.48,139.2,19800.0,127.928,128.6573,127.8449,128.5096,19800.0
2022-04-04 10:10:00,139.15,139.15,138.77,139.04,9679.0,128.4634,128.4634,128.1126,128.3619,9679.0
2022-04-04 10:20:00,139.08,139.29,139.04,139.29,12780.0,128.3988,128.5927,128.3619,128.5927,12780.0
2022-04-04 10:30:00,139.27,139.53,139.08,139.28,17884.0,128.5742,128.8142,128.3988,128.5834,17884.0
2022-04-04 10:40:00,139.41,139.48,138.87,138.93,17181.0,128.7035,128.7681,128.2049,128.2603,17181.0
2022-04-04 10:50:00,138.88,138.88,138.44,138.56,17909.0,128.2142,128.2142,127.808,127.9187,17909.0
2022-04-04 11:00:00,138.54,138.54,138.12,138.18,23191.0,127.9003,127.9003,127.5125,127.5679,23191.0
2022-04-04 11:10:00,138.1,138.18,137.87,138.11,23357.0,127.4941,127.5679,127.2817,127.5033,23357.0
2022-04-04 11:20:00,138.07,138.08,137.5,137.64,27656.0,127.4664,127.4756,126.9401,127.0694,27656.0
2022-04-04 11:30:00,137.6,137.67,137.41,137.56,22532.0,127.0325,127.0971,126.8571,126.9955,22532.0
2022-04-04 11:40:00,137.59,137.6,137.27,137.51,16325.0,127.0232,127.0325,126.7278,126.9494,16325.0
2022-04-04 11:50:00,137.49,137.57,137.31,137.54,12892.0,126.9309,127.0048,126.7647,126.9771,12892.0
2022-04-04 12:00:00,137.57,137.57,137.27,137.45,13271.0,127.0048,127.0048,126.7278,126.894,13271.0
2022-04-04 12:10:00,137.45,137.46,137.14,137.24,25627.0,126.894,126.9032,126.6078,126.7001,25627.0
2022-04-04 12:20:00,137.26,137.26,137.06,137.08,11728.0,126.7186,126.7186,126.5339,126.5524,11728.0
2022-04-04 12:30:00,137.08,137.09,136.87,136.96,10467.0,126.5524,126.5616,126.3585,126.4416,10467.0
2022-04-04 12:40:00,136.95,137.07,136.89,137.06,8257.0,126.4324,126.5432,126.377,126.5339,8257.0
2022-04-04 12:50:00,137.07,137.07,136.98,137.0,13485.0,126.5432,126.5432,126.4601,126.4785,13485.0
2022-04-04 13:00:00,136.98,137.1,136.9,137.01,7336.0,126.4601,126.5709,126.3862,126.4878,7336.0
2022-04-04 13:10:00,137.01,137.3,137.0,137.3,11805.0,126.4878,126.7555,126.4785,126.7555,11805.0
2022-04-04 13:20:00,137.3,137.36,137.23,137.36,11736.0,126.7555,126.8109,126.6909,126.8109,11736.0
2022-04-04 13:30:00,137.36,137.43,137.3,137.32,12463.0,126.8109,126.8755,126.7555,126.774,12463.0
2022-04-04 13:40:00,137.33,137.41,137.31,137.39,9829.0,126.7832,126.8571,126.7647,126.8386,9829.0
2022-04-04 13:50:00,137.39,137.46,137.29,137.39,9824.0,126.8386,126.9032,126.7463,126.8386,9824.0
2022-04-04 14:00:00,137.38,137.77,137.38,137.72,9981.0,126.8294,127.1894,126.8294,127.1432,9981.0
2022-04-04 14:10:00,137.67,137.67,137.47,137.53,12055.0,127.0971,127.0971,126.9124,126.9678,12055.0
2022-04-04 14:20:00,137.5,137.55,137.42,137.49,11151.0,126.9401,126.9863,126.8663,126.9309,11151.0
2022-04-04 14:30:00,137.49,137.52,137.26,137.27,14748.0,126.9309,126.9586,126.7186,126.7278,14748.0
2022-04-04 14:40:00,137.26,137.34,137.18,137.22,12897.0,126.7186,126.7924,126.6447,126.6816,12897.0
2022-04-04 14:50:00,137.21,137.42,137.2,137.38,14702.0,126.6724,126.8663,126.6632,126.8294,14702.0
2022-04-04 15:00:00,137.42,137.61,137.37,137.53,11319.0,126.8663,127.0417,126.8201,126.9678,11319.0
2022-04-04 15:10:00,137.55,137.68,137.5,137.52,11655.0,126.9863,127.1063,126.9401,126.9586,11655.0
2022-04-04 15:20:00,137.52,137.54,137.38,137.4,9208.0,126.9586,126.9771,126.8294,126.8478,9208.0
2022-04-04 15:30:00,137.42,137.42,137.1,137.12,20861.0,126.8663,126.8663,126.5709,126.5893,20861.0
2022-04-04 15:40:00,137.13,137.2,136.96,137.16,48768.0,126.5986,126.6632,126.4416,126.6263,48768.0
2022-04-04 15:50:00,137.14,137.29,136.83,137.09,157020.0,126.6078,126.7463,126.3216,126.5616,157020.0
2022-04-05 09:30:00,137.04,138.14,137.0,137.98,49739.0,126.5155,127.531,126.4785,127.3833,49739.0
2022-04-05 09:40:00,137.83,138.43,137.83,137.91,29774.0,127.2448,127.7987,127.2448,127.3187,29774.0
2022-04-05 09:50:00,137.83,138.48,137.73,138.45,17704.0,127.2448,127.8449,127.1525,127.8172,17704.0
2022-04-05 10:00:00,138.51,138.8,138.31,138.38,20158.0,127.8726,128.1403,127.6879,127.7526,20158.0
2022-04-05 10:10:00,138.46,138.69,138.42,138.63,13202.0,127.8264,128.0388,127.7895,127.9834,13202.0
2022-04-05 10:20:00,138.6,138.62,138.22,138.36,10121.0,127.9557,127.9741,127.6048,127.7341,10121.0
2022-04-05 10:30:00,138.32,138.58,138.2,138.53,13172.0,127.6972,127.9372,127.5864,127.891,13172.0
2022-04-05 10:40:00,138.55,138.87,138.55,138.85,12334.0,127.9095,128.2049,127.9095,128.1865,12334.0
2022-04-05 10:50:00,138.81,138.91,138.52,138.54,6797.0,128.1495,128.2419,127.8818,127.9003,6797.0
2022-04-05 11:00:00,138.5,138.69,138.39,138.63,8673.0,127.8633,128.0388,127.7618,127.9834,8673.0
2022-04-05 11:10:00,138.63,138.63,138.32,138.34,12226.0,127.9834,127.9834,127.6972,127.7156,12226.0
2022-04-05 11:20:00,138.41,138.81,138.39,138.76,23068.0,127.7803,128.1495,127.7618,128.1034,23068.0
2022-04-05 11:30:00,138.77,139.06,138.67,138.84,16493.0,128.1126,128.3803,128.0203,128.1772,16493.0
2022-04-05 11:40:00,138.85,139.03,138.78,138.93,14524.0,128.1865,128.3526,128.1218,128.2603,14524.0
2022-04-05 11:50:00,138.9,138.92,138.64,138.69,44221.0,128.2326,128.2511,127.9926,128.0388,44221.0
2022-04-05 12:00:00,138.68,138.77,138.31,138.77,40966.0,128.0295,128.1126,127.6879,128.1126,40966.0
2022-04-05 12:10:00,138.82,138.9,138.75,138.85,12999.0,128.1588,128.2326,128.0941,128.1865,12999.0
2022-04-05 12:20:00,138.94,138.94,138.74,138.75,10231.0,128.2696,128.2696,128.0849,128.0941,10231.0
2022-04-05 12:30:00,138.75,138.82,138.6,138.8,6406.0,128.0941,128.1588,127.9557,128.1403,6406.0
2022-04-05 12:40:00,138.78,138.79,138.58,138.66,6471.0,128.1218,128.1311,127.9372,128.0111,6471.0
2022-04-05 12:50:00,138.65,138.79,138.58,138.64,7234.0,128.0018,128.1311,127.9372,127.9926,7234.0
2022-04-05 13:00:00,138.62,138.85,138.62,138.83,4057.0,127.9741,128.1865,127.9741,128.168,4057.0
2022-04-05 13:10:00,138.84,138.97,138.8,138.87,7565.0,128.1772,128.2972,128.1403,128.2049,7565.0
2022-04-05 13:20:00,138.89,138.92,138.64,138.72,7496.0,128.2234,128.2511,127.9926,128.0664,7496.0
2022-04-05 13:30:00,138.72,138.79,138.39,138.39,11864.0,128.0664,128.1311,127.7618,127.7618,11864.0
2022-04-05 13:40:00,138.38,138.6,138.38,138.5,9700.0,127.7526,127.9557,127.7526,127.8633,9700.0
2022-04-05 13:50:00,138.45,138.49,138.34,138.36,6247.0,127.8172,127.8541,127.7156,127.7341,6247.0
2022-04-05 14:00:00,138.33,138.36,138.2,138.26,10613.0,127.7064,127.7341,127.5864,127.6418,10613.0
2022-04-05 14:10:00,138.25,138.42,138.18,138.21,19242.0,127.6325,127.7895,127.5679,127.5956,19242.0
2022-04-05 14:20:00,138.22,138.28,138.09,138.23,10259.0,127.6048,127.6602,127.4848,127.6141,10259.0
2022-04-05 14:30:00,138.22,138.23,138.08,138.19,7111.0,127.6048,127.6141,127.4756,127.5772,7111.0
2022-04-05 14:40:00,138.19,138.26,138.12,138.13,5396.0,127.5772,127.6418,127.5125,127.5218,5396.0
2022-04-05 14:50:00,138.14,138.31,138.13,138.24,7231.0,127.531,127.6879,127.5218,127.6233,7231.0
2022-04-05 15:00:00,138.25,138.27,137.97,138.03,11470.0,127.6325,127.651,127.374,127.4294,11470.0
2022-04-05 15:10:00,138.04,138.06,137.83,137.87,15032.0,127.4387,127.4571,127.2448,127.2817,15032.0
2022-04-05 15:20:00,137.84,137.9,137.74,137.76,11681.0,127.254,127.3094,127.1617,127.1802,11681.0
2022-04-05 15:30:00,137.77,137.77,137.45,137.49,16873.0,127.1894,127.1894,126.894,126.9309,16873.0
2022-04-05 15:40:00,137.48,137.49,137.13,137.14,30338.0,126.9217,126.9309,126.5986,126.6078,30338.0
2022-04-05 15:50:00,137.11,137.34,137.07,137.24,78734.0,126.5801,126.7924,126.5432,126.7001,78734.0
2022-04-06 09:30:00,137.12,137.92,136.32,137.72,47348.0,126.5893,127.3279,125.8508,127.1432,47348.0
2022-04-06 09:40:00,137.72,138.34,137.71,138.29,12462.0,127.1432,127.7156,127.134,127.6695,12462.0
2022-04-06 09:50:00,138.39,138.72,138.05,138.61,12094.0,127.7618,128.0664,127.4479,127.9649,12094.0
2022-04-06 10:00:00,138.74,139.08,138.7,138.93,15647.0,128.0849,128.3988,128.048,128.2603,15647.0
2022-04-06 10:10:00,138.98,139.74,138.96,139.61,22184.0,128.3065,129.0081,128.288,128.8881,22184.0
2022-04-06 10:20:00,139.64,139.81,139.37,139.45,19434.0,128.9158,129.0727,128.6665,128.7404,19434.0
2022-04-06 10:30:00,139.47,139.7,139.18,139.54,13594.0,128.7588,128.9712,128.4911,128.8235,13594.0
2022-04-06 10:40:00,139.55,139.69,139.3,139.6,28837.0,128.8327,128.962,128.6019,128.8789,28837.0
2022-04-06 10:50:00,139.6,139.89,139.54,139.6,30267.0,128.8789,129.1466,128.8235,128.8789,30267.0
2022-04-06 11:00:00,139.64,139.94,139.54,139.94,17408.0,128.9158,129.1928,128.8235,129.1928,17408.0
2022-04-06 11:10:00,139.97,140.05,139.74,139.98,22559.0,129.2204,129.2943,129.0081,129.2297,22559.0
2022-04-06 11:20:00,139.98,140.04,139.65,139.86,13472.0,129.2297,129.2851,128.925,129.1189,13472.0
2022-04-06 11:30:00,139.88,140.01,139.46,139.5,19366.0,129.1374,129.2574,128.7496,128.7865,19366.0
2022-04-06 11:40:00,139.51,139.73,139.4,139.64,11660.0,128.7958,128.9989,128.6942,128.9158,11660.0
2022-04-06 11:50:00,139.66,139.75,139.49,139.63,23597.0,128.9343,129.0173,128.7773,128.9066,23597.0
2022-04-06 12:00:00,139.61,139.84,139.61,139.8,7756.0,128.8881,129.1004,128.8881,129.0635,7756.0
2022-04-06 12:10:00,139.77,139.78,139.6,139.63,10717.0,129.0358,129.045,128.8789,128.9066,10717.0
2022-04-06 12:20:00,139.62,139.89,139.61,139.86,7560.0,128.8973,129.1466,128.8881,129.1189,7560.0
2022-04-06 12:30:00,139.9,140.04,139.85,139.92,16298.0,129.1558,129.2851,129.1097,129.1743,16298.0
2022-04-06 12:40:00,139.92,140.09,139.87,140.04,10218.0,129.1743,129.3312,129.1281,129.2851,10218.0
2022-04-06 12:50:00,140.03,140.03,139.72,139.81,13898.0,129.2758,129.2758,128.9896,129.0727,13898.0
2022-04-06 13:00:00,139.81,139.81,139.63,139.67,7579.0,129.0727,129.0727,128.9066,128.9435,7579.0
2022-04-06 13:10:00,139.69,139.79,139.42,139.42,9913.0,128.962,129.0543,128.7127,128.7127,9913.0
2022-04-06 13:20:00,139.42,139.84,139.38,139.79,19917.0,128.7127,129.1004,128.6758,129.0543,19917.0
2022-04-06 13:30:00,139.74,139.85,139.56,139.58,16188.0,129.0081,129.1097,128.8419,128.8604,16188.0
2022-04-06 13:40:00,139.58,139.68,139.21,139.23,9224.0,128.8604,128.9527,128.5188,128.5373,9224.0
2022-04-06 13:50:00,139.23,139.34,139.12,139.19,10092.0,128.5373,128.6388,128.4357,128.5004,10092.0
2022-04-06 14:00:00,139.19,139.45,138.8,138.89,23253.0,128.5004,128.7404,128.1403,128.2234,23253.0
2022-04-06 14:10:00,138.88,139.0,138.68,138.85,17076.0,128.2142,128.3249,128.0295,128.1865,17076.0
2022-04-06 14:20:00,138.9,138.96,138.78,138.88,15985.0,128.2326,128.288,128.1218,128.2142,15985.0
2022-04-06 14:30:00,138.89,139.0,138.8,138.96,12858.0,128.2234,128.3249,128.1403,128.288,12858.0
2022-04-06 14:40:00,138.93,139.32,138.91,139.27,18485.0,128.2603,128.6204,128.2419,128.5742,18485.0
2022-04-06 14:50:00,139.27,139.35,139.19,139.25,13926.0,128.5742,128.6481,128.5004,128.5557,13926.0
2022-04-06 15:00:00,139.2,139.25,138.65,138.77,43019.0,128.5096,128.5557,128.0018,128.1126,43019.0
2022-04-06 15:10:00,138.78,139.02,138.74,138.87,17995.0,128.1218,128.3434,128.0849,128.2049,17995.0
2022-04-06 15:20:00,138.89,138.92,138.55,138.55,20357.0,128.2234,128.2511,127.9095,127.9095,20357.0
2022-04-06 15:30:00,138.55,138.79,138.5,138.78,30224.0,127.9095,128.1311,127.8633,128.1218,30224.0
2022-04-06 15:40:00,138.81,139.2,138.71,139.19,33413.0,128.1495,128.5096,128.0572,128.5004,33413.0
2022-04-06 15:50:00,139.25,139.33,138.97,139.03,109557.0,128.5557,128.6296,128.2972,128.3526,109557.0
2022-04-07 09:30:00,139.37,139.81,138.72,139.26,33972.0,128.6665,129.0727,128.0664,128.565,33972.0
2022-04-07 09:40:00,139.22,139.97,139.22,139.78,17341.0,128.528,129.2204,128.528,129.045,17341.0
2022-04-07 09:50:00,139.75,139.75,139.07,139.2,19423.0,129.0173,129.0173,128.3896,128.5096,19423.0
2022-04-07 10:00:00,139.23,139.27,138.61,138.86,20543.0,128.5373,128.5742,127.9649,128.1957,20543.0
2022-04-07 10:10:00,138.86,139.03,138.56,138.98,11303.0,128.1957,128.3526,127.9187,128.3065,11303.0
2022-04-07 10:20:00,138.96,138.97,138.57,138.59,12970.0,128.288,128.2972,127.928,127.9464,12970.0
2022-04-07 10:30:00,138.61,139.16,138.61,138.72,19665.0,127.9649,128.4727,127.9649,128.0664,19665.0
2022-04-07 10:40:00,138.69,138.75,138.43,138.48,16250.0,128.0388,128.0941,127.7987,127.8449,16250.0
2022-04-07 10:50:00,138.49,138.62,138.33,138.47,8641.0,127.8541,127.9741,127.7064,127.8356,8641.0
2022-04-07 11:00:00,138.49,138.54,138.24,138.46,11011.0,127.8541,127.9003,127.6233,127.8264,11011.0
2022-04-07 11:10:00,138.45,138.86,138.44,138.86,29809.0,127.8172,128.1957,127.808,128.1957,29809.0
2022-04-07 11:20:00,138.89,139.32,138.87,139.13,34411.0,128.2234,128.6204,128.2049,128.445,34411.0
2022-04-07 11:30:00,139.11,139.49,139.08,139.47,11521.0,128.4265,128.7773,128.3988,128.7588,11521.0
2022-04-07 11:40:00,139.47,139.66,139.39,139.61,10630.0,128.7588,128.9343,128.685,128.8881,10630.0
2022-04-07 11:50:00,139.6,140.13,139.6,139.98,13895.0,128.8789,129.3682,128.8789,129.2297,13895.0
2022-04-07 12:00:00,139.94,140.11,139.89,140.0,12472.0,129.1928,129.3497,129.1466,129.2481,12472.0
2022-04-07 12:10:00,140.0,140.14,139.71,139.71,13885.0,129.2481,129.3774,128.9804,128.9804,13885.0
2022-04-07 12:20:00,139.65,140.06,139.65,139.86,13966.0,128.925,129.3035,128.925,129.1189,13966.0
2022-04-07 12:30:00,139.84,139.9,139.72,139.86,11593.0,129.1004,129.1558,128.9896,129.1189,11593.0
2022-04-07 12:40:00,139.86,139.99,139.72,139.73,17871.0,129.1189,129.2389,128.9896,128.9989,17871.0
2022-04-07 12:50:00,139.73,139.8,139.54,139.63,15389.0,128.9989,129.0635,128.8235,128.9066,15389.0
2022-04-07 13:00:00,139.6,139.67,139.37,139.47,22692.0,128.8789,128.9435,128.6665,128.7588,22692.0
2022-04-07 13:10:00,139.47,139.9,139.46,139.9,18332.0,128.7588,129.1558,128.7496,129.1558,18332.0
2022-04-07 13:20:00,139.88,139.98,139.84,139.98,17195.0,129.1374,129.2297,129.1004,129.2297,17195.0
2022-04-07 13:30:00,139.97,139.98,139.67,139.74,17930.0,129.2204,129.2297,128.9435,129.0081,17930.0
2022-04-07 13:40:00,139.75,139.95,139.63,139.93,17165.0,129.0173,129.202,128.9066,129.1835,17165.0
2022-04-07 13:50:00,139.89,140.04,139.7,139.99,15354.0,129.1466,129.2851,128.9712,129.2389,15354.0
2022-04-07 14:00:00,139.94,140.04,139.85,139.98,14282.0,129.1928,129.2851,129.1097,129.2297,14282.0
2022-04-07 14:10:00,139.99,140.25,139.99,140.03,21465.0,129.2389,129.4789,129.2389,129.2758,21465.0
2022-04-07 14:20:00,140.04,140.35,139.99,140.16,65736.0,129.2851,129.5713,129.2389,129.3959,65736.0
2022-04-07 14:30:00,140.18,140.32,139.98,140.26,30720.0,129.4143,129.5436,129.2297,129.4882,30720.0
2022-04-07 14:40:00,140.3,140.52,140.23,140.48,13091.0,129.5251,129.7282,129.4605,129.6913,13091.0
2022-04-07 14:50:00,140.39,140.74,140.39,140.64,16721.0,129.6082,129.9313,129.6082,129.839,16721.0
2022-04-07 15:00:00,140.63,140.72,140.56,140.67,23900.0,129.8298,129.9128,129.7651,129.8667,23900.0
2022-04-07 15:10:00,140.66,140.8,140.63,140.74,16605.0,129.8575,129.9867,129.8298,129.9313,16605.0
2022-04-07 15:20:00,140.73,140.78,140.6,140.74,14284.0,129.9221,129.9682,129.8021,129.9313,14284.0
2022-04-07 15:30:00,140.75,140.87,140.68,140.84,29633.0,129.9405,130.0513,129.8759,130.0236,29633.0
2022-04-07 15:40:00,140.83,140.97,140.73,140.88,42774.0,130.0144,130.1437,129.9221,130.0606,42774.0
2022-04-07 15:50:00,140.86,140.88,140.33,140.45,150031.0,130.0421,130.0606,129.5528,129.6636,150031.0
2022-04-08 09:30:00,142.0,142.4,140.91,141.54,60064.0,131.0945,131.4638,130.0883,130.6699,60064.0
2022-04-08 09:40:00,141.56,142.16,141.44,141.68,15692.0,130.6883,131.2423,130.5776,130.7991,15692.0
2022-04-08 09:50:00,141.73,142.13,141.52,141.52,41126.0,130.8453,131.2146,130.6514,130.6514,41126.0
2022-04-08 10:00:00,141.42,141.66,141.34,141.39,21084.0,130.5591,130.7807,130.4852,130.5314,21084.0
2022-04-08 10:10:00,141.38,141.46,140.74,140.94,33189.0,130.5222,130.596,129.9313,130.116,33189.0
2022-04-08 10:20:00,140.96,140.98,140.39,140.53,58316.0,130.1344,130.1529,129.6082,129.7374,58316.0
2022-04-08 10:30:00,140.53,140.95,140.51,140.82,16091.0,129.7374,130.1252,129.719,130.0052,16091.0
2022-04-08 10:40:00,140.74,141.26,140.69,141.26,19440.0,129.9313,130.4114,129.8852,130.4114,19440.0
2022-04-08 10:50:00,141.29,141.42,141.14,141.39,28797.0,130.4391,130.5591,130.3006,130.5314,28797.0
2022-04-08 11:00:00,141.37,141.68,141.26,141.26,15485.0,130.5129,130.7991,130.4114,130.4114,15485.0
2022-04-08 11:10:00,141.28,141.43,141.21,141.33,19887.0,130.4298,130.5683,130.3652,130.476,19887.0
2022-04-08 11:20:00,141.33,141.76,141.33,141.76,26587.0,130.476,130.873,130.476,130.873,26587.0
2022-04-08 11:30:00,141.82,142.0,141.78,141.89,13003.0,130.9284,131.0945,130.8914,130.993,13003.0
2022-04-08 11:40:00,141.87,141.87,141.45,141.46,13218.0,130.9745,130.9745,130.5868,130.596,13218.0
2022-04-08 11:50:00,141.47,141.58,141.37,141.55,18928.0,130.6053,130.7068,130.5129,130.6791,18928.0
2022-04-08 12:00:00,141.53,141.68,141.45,141.64,11587.0,130.6606,130.7991,130.5868,130.7622,11587.0
2022-04-08 12:10:00,141.65,141.65,141.45,141.65,9659.0,130.7714,130.7714,130.5868,130.7714,9659.0
2022-04-08 12:20:00,141.65,141.7,141.48,141.49,11083.0,130.7714,130.8176,130.6145,130.6237,11083.0
2022-04-08 12:30:00,141.49,141.55,141.31,141.44,9395.0,130.6237,130.6791,130.4575,130.5776,9395.0
2022-04-08 12:40:00,141.42,141.44,141.26,141.27,11435.0,130.5591,130.5776,130.4114,130.4206,11435.0
2022-04-08 12:50:00,141.28,141.36,141.21,141.35,12051.0,130.4298,130.5037,130.3652,130.4945,12051.0
2022-04-08 13:00:00,141.39,141.58,141.38,141.58,9538.0,130.5314,130.7068,130.5222,130.7068,9538.0
2022-04-08 13:10:00,141.58,141.58,141.34,141.41,12697.0,130.7068,130.7068,130.4852,130.5499,12697.0
2022-04-08 13:20:00,141.41,141.61,141.41,141.57,13134.0,130.5499,130.7345,130.5499,130.6976,13134.0
2022-04-08 13:30:00,141.55,141.61,141.33,141.33,11165.0,130.6791,130.7345,130.476,130.476,11165.0
2022-04-08 13:40:00,141.34,141.41,141.18,141.38,14543.0,130.4852,130.5499,130.3375,130.5222,14543.0
2022-04-08 13:50:00,141.38,141.61,141.37,141.59,18200.0,130.5222,130.7345,130.5129,130.716,18200.0
2022-04-08 14:00:00,141.6,141.78,141.6,141.74,20048.0,130.7253,130.8914,130.7253,130.8545,20048.0
2022-04-08 14:10:00,141.75,141.8,141.72,141.79,13259.0,130.8637,130.9099,130.8361,130.9007,13259.0
2022-04-08 14:20:00,141.78,141.85,141.59,141.72,18715.0,130.8914,130.9561,130.716,130.8361,18715.0
2022-04-08 14:30:00,141.7,141.91,141.65,141.89,18397.0,130.8176,131.0115,130.7714,130.993,18397.0
2022-04-08 14:40:00,141.88,142.05,141.87,141.99,41199.0,130.9838,131.1407,130.9745,131.0853,41199.0
2022-04-08 14:50:00,142.01,142.2,142.0,142.2,16387.0,131.1038,131.2792,131.0945,131.2792,16387.0
2022-04-08 15:00:00,142.2,142.32,142.17,142.23,19590.0,131.2792,131.39,131.2515,131.3069,19590.0
2022-04-08 15:10:00,142.24,142.4,142.19,142.28,21308.0,131.3161,131.4638,131.27,131.353,21308.0
2022-04-08 15:20:00,142.28,142.35,142.25,142.35,19185.0,131.353,131.4177,131.3253,131.4177,19185.0
2022-04-08 15:30:00,142.4,142.47,142.3,142.31,38665.0,131.4638,131.5285,131.3715,131.3807,38665.0
2022-04-08 15:40:00,142.3,142.34,142.04,142.04,50261.0,131.3715,131.4084,131.1315,131.1315,50261.0
2022-04-08 15:50:00,142.05,142.14,141.68,141.94,117860.0,131.1407,131.2238,130.7991,131.0392,117860.0
2022-04-11 09:30:00,142.66,143.75,142.66,143.13,57103.0,131.7039,132.7101,131.7039,132.1378,57103.0
2022-04-11 09:40:00,143.13,143.22,142.84,143.03,57663.0,132.1378,132.2209,131.87,132.0454,57663.0
2022-04-11 09:50:00,143.14,143.54,143.07,143.5,34619.0,132.147,132.5163,132.0824,132.4793,34619.0
2022-04-11 10:00:00,143.46,143.59,143.03,143.32,36678.0,132.4424,132.5624,132.0454,132.3132,36678.0
2022-04-11 10:10:00,143.34,144.18,143.31,144.08,38149.0,132.3316,133.1071,132.3039,133.0148,38149.0
2022-04-11 10:20:00,144.05,144.08,143.64,143.94,26537.0,132.9871,133.0148,132.6086,132.8856,26537.0
2022-04-11 10:30:00,143.95,143.95,143.28,143.63,15680.0,132.8948,132.8948,132.2762,132.5994,15680.0
2022-04-11 10:40:00,143.68,144.0,143.61,143.96,17974.0,132.6455,132.9409,132.5809,132.904,17974.0
2022-04-11 10:50:00,143.94,144.29,143.91,144.04,31908.0,132.8856,133.2087,132.8579,132.9779,31908.0
2022-04-11 11:00:00,144.03,144.21,143.73,143.92,24919.0,132.9686,133.1348,132.6917,132.8671,24919.0
2022-04-11 11:10:00,143.9,144.11,143.76,143.86,47736.0,132.8486,133.0425,132.7194,132.8117,47736.0
2022-04-11 11:20:00,143.81,144.04,143.69,143.99,28480.0,132.7655,132.9779,132.6548,132.9317,28480.0
2022-04-11 11:30:00,143.99,144.29,143.92,144.16,43037.0,132.9317,133.2087,132.8671,133.0887,43037.0
2022-04-11 11:40:00,144.14,144.42,144.13,144.22,24390.0,133.0702,133.3287,133.061,133.1441,24390.0
2022-04-11 11:50:00,144.22,144.3,143.98,144.08,30955.0,133.1441,133.2179,132.9225,133.0148,30955.0
2022-04-11 12:00:00,144.07,144.17,143.98,144.14,19928.0,133.0056,133.0979,132.9225,133.0702,19928.0
2022-04-11 12:10:00,144.09,144.18,144.04,144.17,13275.0,133.024,133.1071,132.9779,133.0979,13275.0
2022-04-11 12:20:00,144.17,144.22,143.95,144.0,14396.0,133.0979,133.1441,132.8948,132.9409,14396.0
2022-04-11 12:30:00,144.0,144.04,143.9,143.92,14607.0,132.9409,132.9779,132.8486,132.8671,14607.0
2022-04-11 12:40:00,143.91,143.91,143.7,143.78,23035.0,132.8579,132.8579,132.664,132.7378,23035.0
2022-04-11 12:50:00,143.76,143.8,143.47,143.56,29191.0,132.7194,132.7563,132.4517,132.5347,29191.0
2022-04-11 13:00:00,143.53,143.61,143.35,143.48,15780.0,132.507,132.5809,132.3409,132.4609,15780.0
2022-04-11 13:10:00,143.47,143.55,143.29,143.39,20597.0,132.4517,132.5255,132.2855,132.3778,20597.0
2022-04-11 13:20:00,143.4,143.4,142.86,142.95,15126.0,132.387,132.387,131.8885,131.9716,15126.0
2022-04-11 13:30:00,142.95,143.29,142.95,143.29,11378.0,131.9716,132.2855,131.9716,132.2855,11378.0
2022-04-11 13:40:00,143.31,143.68,143.26,143.62,16345.0,132.3039,132.6455,132.2578,132.5901,16345.0
2022-04-11 13:50:00,143.61,143.61,143.39,143.51,13292.0,132.5809,132.5809,132.3778,132.4886,13292.0
2022-04-11 14:00:00,143.51,143.56,143.25,143.3,20070.0,132.4886,132.5347,132.2485,132.2947,20070.0
2022-04-11 14:10:00,143.32,143.52,143.3,143.46,11528.0,132.3132,132.4978,132.2947,132.4424,11528.0
2022-04-11 14:20:00,143.49,143.63,143.47,143.59,11248.0,132.4701,132.5994,132.4517,132.5624,11248.0
2022-04-11 14:30:00,143.59,143.6,143.38,143.46,17756.0,132.5624,132.5717,132.3686,132.4424,17756.0
2022-04-11 14:40:00,143.47,143.6,143.43,143.44,12671.0,132.4517,132.5717,132.4147,132.424,12671.0
2022-04-11 14:50:00,143.43,143.5,143.37,143.5,20536.0,132.4147,132.4793,132.3593,132.4793,20536.0
2022-04-11 15:00:00,143.49,143.53,143.35,143.53,19826.0,132.4701,132.507,132.3409,132.507,19826.0
2022-04-11 15:10:00,143.58,143.66,143.41,143.49,20287.0,132.5532,132.6271,132.3963,132.4701,20287.0
2022-04-11 15:20:00,143.45,143.57,143.24,143.27,21674.0,132.4332,132.544,132.2393,132.267,21674.0
2022-04-11 15:30:00,143.26,143.31,143.08,143.12,33384.0,132.2578,132.3039,132.0916,132.1285,33384.0
2022-04-11 15:40:00,143.13,143.16,142.93,142.99,51181.0,132.1378,132.1655,131.9531,132.0085,51181.0
2022-04-11 15:50:00,142.98,143.07,142.74,142.91,114935.0,131.9993,132.0824,131.7777,131.9347,114935.0
2022-04-12 09:30:00,142.86,143.67,142.7,143.41,66802.0,131.8885,132.6363,131.7408,132.3963,66802.0
2022-04-12 09:40:00,143.46,143.62,142.43,142.72,26497.0,132.4424,132.5901,131.4915,131.7593,26497.0
2022-04-12 09:50:00,142.68,143.21,142.68,142.97,21080.0,131.7223,132.2116,131.7223,131.9901,21080.0
2022-04-12 10:00:00,142.96,143.0,142.15,142.21,22910.0,131.9808,132.0177,131.233,131.2884,22910.0
2022-04-12 10:10:00,142.16,142.85,142.11,142.85,34367.0,131.2423,131.8793,131.1961,131.8793,34367.0
2022-04-12 10:20:00,142.85,143.12,142.57,142.75,33325.0,131.8793,132.1285,131.6208,131.7869,33325.0
2022-04-12 10:30:00,142.81,143.5,142.81,143.33,12619.0,131.8423,132.4793,131.8423,132.3224,12619.0
2022-04-12 10:40:00,143.31,143.75,143.18,143.75,18221.0,132.3039,132.7101,132.1839,132.7101,18221.0
2022-04-12 10:50:00,143.76,143.91,143.54,143.72,18672.0,132.7194,132.8579,132.5163,132.6825,18672.0
2022-04-12 11:00:00,143.68,143.77,143.42,143.65,22618.0,132.6455,132.7286,132.4055,132.6178,22618.0
2022-04-12 11:10:00,143.75,143.75,143.34,143.52,33646.0,132.7101,132.7101,132.3316,132.4978,33646.0
2022-04-12 11:20:00,143.53,143.58,143.36,143.52,16132.0,132.507,132.5532,132.3501,132.4978,16132.0
2022-04-12 11:30:00,143.51,143.67,143.33,143.55,17425.0,132.4886,132.6363,132.3224,132.5255,17425.0
2022-04-12 11:40:00,143.53,143.55,143.27,143.37,10825.0,132.507,132.5255,132.267,132.3593,10825.0
2022-04-12 11:50:00,143.4,143.4,143.27,143.28,14042.0,132.387,132.387,132.267,132.2762,14042.0
2022-04-12 12:00:00,143.28,143.52,143.23,143.44,23556.0,132.2762,132.4978,132.2301,132.424,23556.0
2022-04-12 12:10:00,143.46,143.47,143.15,143.15,20111.0,132.4424,132.4517,132.1562,132.1562,20111.0
2022-04-12 12:20:00,143.1,143.19,143.07,143.12,32826.0,132.1101,132.1932,132.0824,132.1285,32826.0
2022-04-12 12:30:00,143.13,143.22,143.04,143.08,19906.0,132.1378,132.2209,132.0547,132.0916,19906.0
2022-04-12 12:40:00,143.08,143.13,142.93,143.01,12380.0,132.0916,132.1378,131.9531,132.027,12380.0
2022-04-12 12:50:00,143.04,143.41,142.92,143.37,36396.0,132.0547,132.3963,131.9439,132.3593,36396.0
2022-04-12 13:00:00,143.38,143.41,142.84,143.34,80373.0,132.3686,132.3963,131.87,132.3316,80373.0
2022-04-12 13:10:00,143.33,143.34,142.87,142.97,40147.0,132.3224,132.3316,131.8977,131.9901,40147.0
2022-04-12 13:20:00,143.05,143.2,142.96,143.13,11684.0,132.0639,132.2024,131.9808,132.1378,11684.0
2022-04-12 13:30:00,143.11,143.13,142.9,143.0,12267.0,132.1193,132.1378,131.9254,132.0177,12267.0
2022-04-12 13:40:00,143.01,143.01,142.62,142.65,16261.0,132.027,132.027,131.6669,131.6946,16261.0
2022-04-12 13:50:00,142.64,142.68,142.49,142.57,14832.0,131.6854,131.7223,131.5469,131.6208,14832.0
2022-04-12 14:00:00,142.55,142.8,142.42,142.75,16140.0,131.6023,131.8331,131.4823,131.7869,16140.0
2022-04-12 14:10:00,142.74,142.74,142.45,142.5,23662.0,131.7777,131.7777,131.51,131.5561,23662.0
2022-04-12 14:20:00,142.56,142.67,142.48,142.48,21132.0,131.6115,131.7131,131.5377,131.5377,21132.0
2022-04-12 14:30:00,142.48,142.5,142.11,142.29,16532.0,131.5377,131.5561,131.1961,131.3623,16532.0
2022-04-12 14:40:00,142.3,142.3,142.1,142.13,12715.0,131.3715,131.3715,131.1869,131.2146,12715.0
2022-04-12 14:50:00,142.13,142.19,142.01,142.15,11714.0,131.2146,131.27,131.1038,131.233,11714.0
2022-04-12 15:00:00,142.12,142.23,141.74,141.74,13901.0,131.2053,131.3069,130.8545,130.8545,13901.0
2022-04-12 15:10:00,141.77,141.77,141.52,141.61,18877.0,130.8822,130.8822,130.6514,130.7345,18877.0
2022-04-12 15:20:00,141.65,141.81,141.62,141.66,16137.0,130.7714,130.9191,130.7437,130.7807,16137.0
2022-04-12 15:30:00,141.66,141.67,141.47,141.63,24855.0,130.7807,130.7899,130.6053,130.753,24855.0
2022-04-12 15:40:00,141.61,141.9,141.61,141.89,45420.0,130.7345,131.0022,130.7345,130.993,45420.0
2022-04-12 15:50:00,141.87,142.26,141.8,142.1,131370.0,130.9745,131.3346,130.9099,131.1869,131370.0
2022-04-13 09:30:00,141.37,143.71,141.37,142.41,38213.0,130.5129,132.6732,130.5129,131.4731,38213.0
2022-04-13 09:40:00,142.51,142.89,142.02,142.34,19959.0,131.5654,131.9162,131.113,131.4084,19959.0
2022-04-13 09:50:00,142.35,142.55,141.77,141.84,13138.0,131.4177,131.6023,130.8822,130.9468,13138.0
2022-04-13 10:00:00,141.9,141.92,141.38,141.49,14331.0,131.0022,131.0207,130.5222,130.6237,14331.0
2022-04-13 10:10:00,141.48,141.79,141.31,141.31,17021.0,130.6145,130.9007,130.4575,130.4575,17021.0
2022-04-13 10:20:00,141.3,141.4,141.13,141.13,12432.0,130.4483,130.5406,130.2914,130.2914,12432.0
2022-04-13 10:30:00,141.09,141.17,140.69,140.71,17006.0,130.2544,130.3283,129.8852,129.9036,17006.0
2022-04-13 10:40:00,140.72,140.74,140.18,140.49,24570.0,129.9128,129.9313,129.4143,129.7005,24570.0
2022-04-13 10:50:00,140.48,140.78,140.38,140.74,14632.0,129.6913,129.9682,129.599,129.9313,14632.0
2022-04-13 11:00:00,140.7,140.7,140.51,140.58,13602.0,129.8944,129.8944,129.719,129.7836,13602.0
2022-04-13 11:10:00,140.55,140.64,140.42,140.49,20490.0,129.7559,129.839,129.6359,129.7005,20490.0
2022-04-13 11:20:00,140.47,140.79,140.37,140.72,15550.0,129.682,129.9775,129.5897,129.9128,15550.0
2022-04-13 11:30:00,140.71,140.83,140.6,140.71,16973.0,129.9036,130.0144,129.8021,129.9036,16973.0
2022-04-13 11:40:00,140.71,140.97,140.59,140.93,18749.0,129.9036,130.1437,129.7928,130.1067,18749.0
2022-04-13 11:50:00,140.94,140.95,140.5,140.69,14136.0,130.116,130.1252,129.7097,129.8852,14136.0
2022-04-13 12:00:00,140.7,140.99,140.7,140.99,19057.0,129.8944,130.1621,129.8944,130.1621,19057.0
2022-04-13 12:10:00,140.98,140.98,140.87,140.88,11300.0,130.1529,130.1529,130.0513,130.0606,11300.0
2022-04-13 12:20:00,140.86,140.9,140.56,140.56,20967.0,130.0421,130.079,129.7651,129.7651,20967.0
2022-04-13 12:30:00,140.59,140.77,140.54,140.56,6461.0,129.7928,129.959,129.7467,129.7651,6461.0
2022-04-13 12:40:00,140.54,140.76,140.53,140.67,6721.0,129.7467,129.9498,129.7374,129.8667,6721.0
2022-04-13 12:50:00,140.67,140.75,140.48,140.48,7857.0,129.8667,129.9405,129.6913,129.6913,7857.0
2022-04-13 13:00:00,140.49,140.81,140.49,140.78,10765.0,129.7005,129.9959,129.7005,129.9682,10765.0
2022-04-13 13:10:00,140.8,140.97,140.76,140.93,6721.0,129.9867,130.1437,129.9498,130.1067,6721.0
2022-04-13 13:20:00,140.97,141.14,140.97,140.99,10584.0,130.1437,130.3006,130.1437,130.1621,10584.0
2022-04-13 13:30:00,140.99,141.0,140.6,140.75,8340.0,130.1621,130.1713,129.8021,129.9405,8340.0
2022-04-13 13:40:00,140.74,141.0,140.74,141.0,8770.0,129.9313,130.1713,129.9313,130.1713,8770.0
2022-04-13 13:50:00,141.01,141.1,140.93,141.02,11562.0,130.1806,130.2637,130.1067,130.1898,11562.0
2022-04-13 14:00:00,140.98,141.15,140.98,141.07,12335.0,130.1529,130.3098,130.1529,130.236,12335.0
2022-04-13 14:10:00,141.06,141.1,141.01,141.03,10483.0,130.2267,130.2637,130.1806,130.199,10483.0
2022-04-13 14:20:00,141.04,141.06,140.91,141.01,15181.0,130.2083,130.2267,130.0883,130.1806,15181.0
2022-04-13 14:30:00,141.03,141.16,141.02,141.03,10812.0,130.199,130.3191,130.1898,130.199,10812.0
2022-04-13 14:40:00,141.0,141.32,141.0,141.16,22313.0,130.1713,130.4668,130.1713,130.3191,22313.0
2022-04-13 14:50:00,141.16,141.19,141.05,141.09,9569.0,130.3191,130.3468,130.2175,130.2544,9569.0
2022-04-13 15:00:00,141.09,141.25,141.06,141.15,18665.0,130.2544,130.4021,130.2267,130.3098,18665.0
2022-04-13 15:10:00,141.14,141.39,141.07,141.36,12705.0,130.3006,130.5314,130.236,130.5037,12705.0
2022-04-13 15:20:00,141.35,141.45,141.33,141.45,18775.0,130.4945,130.5868,130.476,130.5868,18775.0
2022-04-13 15:30:00,141.45,141.62,141.28,141.61,25888.0,130.5868,130.7437,130.4298,130.7345,25888.0
2022-04-13 15:40:00,141.62,141.9,141.6,141.9,27359.0,130.7437,131.0022,130.7253,131.0022,27359.0
2022-04-13 15:50:00,141.91,141.96,141.78,141.88,83062.0,131.0115,131.0576,130.8914,130.9838,83062.0
2022-04-14 09:30:00,141.65,141.65,140.15,140.93,129283.0,130.7714,130.7714,129.3866,130.1067,129283.0
2022-04-14 09:40:00,140.92,141.05,140.11,140.28,48062.0,130.0975,130.2175,129.3497,129.5066,48062.0
2022-04-14 09:50:00,140.28,140.42,139.92,140.27,40868.0,129.5066,129.6359,129.1743,129.4974,40868.0
2022-04-14 10:00:00,140.22,141.03,140.22,140.37,20457.0,129.4512,130.199,129.4512,129.5897,20457.0
2022-04-14 10:10:00,140.35,140.48,139.95,140.0,37925.0,129.5713,129.6913,129.202,129.2481,37925.0
2022-04-14 10:20:00,140.04,140.22,139.9,139.97,60209.0,129.2851,129.4512,129.1558,129.2204,60209.0
2022-04-14 10:30:00,140.0,140.86,140.0,140.65,30801.0,129.2481,130.0421,129.2481,129.8482,30801.0
2022-04-14 10:40:00,140.66,141.25,140.51,141.25,43788.0,129.8575,130.4021,129.719,130.4021,43788.0
2022-04-14 10:50:00,141.23,141.23,140.78,140.78,28890.0,130.3837,130.3837,129.9682,129.9682,28890.0
2022-04-14 11:00:00,140.79,141.26,140.62,141.21,38591.0,129.9775,130.4114,129.8205,130.3652,38591.0
2022-04-14 11:10:00,141.2,141.35,141.12,141.14,26428.0,130.356,130.4945,130.2821,130.3006,26428.0
2022-04-14 11:20:00,141.1,141.27,140.92,141.03,17381.0,130.2637,130.4206,130.0975,130.199,17381.0
2022-04-14 11:30:00,141.02,141.27,141.0,141.08,13309.0,130.1898,130.4206,130.1713,130.2452,13309.0
2022-04-14 11:40:00,141.07,141.08,140.85,140.87,12273.0,130.236,130.2452,130.0329,130.0513,12273.0
2022-04-14 11:50:00,140.85,140.85,140.47,140.66,24648.0,130.0329,130.0329,129.682,129.8575,24648.0
2022-04-14 12:00:00,140.66,140.81,140.58,140.81,16017.0,129.8575,129.9959,129.7836,129.9959,16017.0
2022-04-14 12:10:00,140.86,140.88,140.63,140.64,16425.0,130.0421,130.0606,129.8298,129.839,16425.0
2022-04-14 12:20:00,140.62,140.79,140.5,140.66,14156.0,129.8205,129.9775,129.7097,129.8575,14156.0
2022-04-14 12:30:00,140.63,140.7,140.6,140.69,12811.0,129.8298,129.8944,129.8021,129.8852,12811.0
2022-04-14 12:40:00,140.7,140.78,140.6,140.67,11818.0,129.8944,129.9682,129.8021,129.8667,11818.0
2022-04-14 12:50:00,140.65,140.67,140.36,140.38,29707.0,129.8482,129.8667,129.5805,129.599,29707.0
2022-04-14 13:00:00,140.39,140.51,140.2,140.48,26055.0,129.6082,129.719,129.4328,129.6913,26055.0
2022-04-14 13:10:00,140.48,140.66,140.48,140.61,19313.0,129.6913,129.8575,129.6913,129.8113,19313.0
2022-04-14 13:20:00,140.62,140.63,140.49,140.6,21023.0,129.8205,129.8298,129.7005,129.8021,21023.0
2022-04-14 13:30:00,140.6,140.8,140.58,140.78,17071.0,129.8021,129.9867,129.7836,129.9682,17071.0
2022-04-14 13:40:00,140.78,141.06,140.66,141.05,12521.0,129.9682,130.2267,129.8575,130.2175,12521.0
2022-04-14 13:50:00,141.08,141.47,141.05,141.44,11700.0,130.2452,130.6053,130.2175,130.5776,11700.0
2022-04-14 14:00:00,141.44,141.53,141.19,141.21,13518.0,130.5776,130.6606,130.3468,130.3652,13518.0
2022-04-14 14:10:00,141.19,141.39,141.17,141.18,11887.0,130.3468,130.5314,130.3283,130.3375,11887.0
2022-04-14 14:20:00,141.23,141.25,140.96,141.03,20273.0,130.3837,130.4021,130.1344,130.199,20273.0
2022-04-14 14:30:00,141.05,141.2,141.0,141.09,28005.0,130.2175,130.356,130.1713,130.2544,28005.0
2022-04-14 14:40:00,141.08,141.29,141.02,141.29,13185.0,130.2452,130.4391,130.1898,130.4391,13185.0
2022-04-14 14:50:00,141.28,141.31,140.88,140.88,24788.0,130.4298,130.4575,130.0606,130.0606,24788.0
2022-04-14 15:00:00,140.85,140.98,140.75,140.82,22734.0,130.0329,130.1529,129.9405,130.0052,22734.0
2022-04-14 15:10:00,140.81,141.22,140.78,141.21,26022.0,129.9959,130.3745,129.9682,130.3652,26022.0
2022-04-14 15:20:00,141.2,141.3,141.13,141.19,20565.0,130.356,130.4483,130.2914,130.3468,20565.0
2022-04-14 15:30:00,141.2,141.21,141.02,141.16,34550.0,130.356,130.3652,130.1898,130.3191,34550.0
2022-04-14 15:40:00,141.15,141.3,141.11,141.23,42843.0,130.3098,130.4483,130.2729,130.3837,42843.0
2022-04-14 15:50:00,141.23,141.32,140.7,141.11,313509.0,130.3837,130.4668,129.8944,130.2729,313509.0
2022-04-18 09:30:00,139.89,141.04,139.89,140.8,36273.0,129.1466,130.2083,129.1466,129.9867,36273.0
2022-04-18 09:40:00,140.8,141.04,140.56,140.86,36725.0,129.9867,130.2083,129.7651,130.0421,36725.0
2022-04-18 09:50:00,140.85,140.98,140.07,140.12,31447.0,130.0329,130.1529,129.3128,129.3589,31447.0
2022-04-18 10:00:00,140.15,140.24,139.24,139.47,16996.0,129.3866,129.4697,128.5465,128.7588,16996.0
2022-04-18 10:10:00,139.51,139.9,139.4,139.87,22349.0,128.7958,129.1558,128.6942,129.1281,22349.0
2022-04-18 10:20:00,139.87,140.0,139.5,139.66,20969.0,129.1281,129.2481,128.7865,128.9343,20969.0
2022-04-18 10:30:00,139.69,140.17,139.61,140.12,19181.0,128.962,129.4051,128.8881,129.3589,19181.0
2022-04-18 10:40:00,140.11,140.14,139.91,140.11,20891.0,129.3497,129.3774,129.1651,129.3497,20891.0
2022-04-18 10:50:00,140.14,140.46,140.12,140.44,19246.0,129.3774,129.6728,129.3589,129.6544,19246.0
2022-04-18 11:00:00,140.45,140.56,140.31,140.45,20455.0,129.6636,129.7651,129.5343,129.6636,20455.0
2022-04-18 11:10:00,140.46,140.64,140.42,140.59,10271.0,129.6728,129.839,129.6359,129.7928,10271.0
2022-04-18 11:20:00,140.56,140.6,140.3,140.42,19544.0,129.7651,129.8021,129.5251,129.6359,19544.0
2022-04-18 11:30:00,140.42,140.54,140.36,140.39,9575.0,129.6359,129.7467,129.5805,129.6082,9575.0
2022-04-18 11:40:00,140.38,140.52,140.33,140.51,10776.0,129.599,129.7282,129.5528,129.719,10776.0
2022-04-18 11:50:00,140.51,140.56,140.38,140.5,15534.0,129.719,129.7651,129.599,129.7097,15534.0
2022-04-18 12:00:00,140.52,140.66,140.41,140.43,7361.0,129.7282,129.8575,129.6267,129.6451,7361.0
2022-04-18 12:10:00,140.39,140.44,140.12,140.16,15937.0,129.6082,129.6544,129.3589,129.3959,15937.0
2022-04-18 12:20:00,140.18,140.31,140.03,140.09,17534.0,129.4143,129.5343,129.2758,129.3312,17534.0
2022-04-18 12:30:00,140.08,140.17,140.04,140.09,12762.0,129.322,129.4051,129.2851,129.3312,12762.0
2022-04-18 12:40:00,140.1,140.46,139.98,140.43,9462.0,129.3405,129.6728,129.2297,129.6451,9462.0
2022-04-18 12:50:00,140.44,140.64,140.42,140.61,9966.0,129.6544,129.839,129.6359,129.8113,9966.0
2022-04-18 13:00:00,140.6,140.61,140.41,140.46,10105.0,129.8021,129.8113,129.6267,129.6728,10105.0
2022-04-18 13:10:00,140.52,140.52,140.02,140.06,22463.0,129.7282,129.7282,129.2666,129.3035,22463.0
2022-04-18 13:20:00,140.06,140.32,140.05,140.31,11498.0,129.3035,129.5436,129.2943,129.5343,11498.0
2022-04-18 13:30:00,140.32,140.46,140.24,140.31,20872.0,129.5436,129.6728,129.4697,129.5343,20872.0
2022-04-18 13:40:00,140.31,140.49,140.28,140.36,7568.0,129.5343,129.7005,129.5066,129.5805,7568.0
2022-04-18 13:50:00,140.34,140.63,140.34,140.44,19045.0,129.562,129.8298,129.562,129.6544,19045.0
2022-04-18 14:00:00,140.49,140.65,140.29,140.3,13650.0,129.7005,129.8482,129.5159,129.5251,13650.0
2022-04-18 14:10:00,140.28,140.36,140.03,140.09,17332.0,129.5066,129.5805,129.2758,129.3312,17332.0
2022-04-18 14:20:00,140.11,140.22,139.94,139.94,12628.0,129.3497,129.4512,129.1928,129.1928,12628.0
2022-04-18 14:30:00,139.94,140.05,139.89,139.99,14155.0,129.1928,129.2943,129.1466,129.2389,14155.0
2022-04-18 14:40:00,140.01,140.11,139.95,140.11,8243.0,129.2574,129.3497,129.202,129.3497,8243.0
2022-04-18 14:50:00,140.16,140.29,140.12,140.12,7718.0,129.3959,129.5159,129.3589,129.3589,7718.0
2022-04-18 15:00:00,140.12,140.17,140.02,140.06,8608.0,129.3589,129.4051,129.2666,129.3035,8608.0
2022-04-18 15:10:00,140.06,140.13,139.9,139.9,10660.0,129.3035,129.3682,129.1558,129.1558,10660.0
2022-04-18 15:20:00,139.85,139.89,139.61,139.62,10574.0,129.1097,129.1466,128.8881,128.8973,10574.0
2022-04-18 15:30:00,139.6,139.6,139.35,139.35,26293.0,128.8789,128.8789,128.6481,128.6481,26293.0
2022-04-18 15:40:00,139.37,139.58,139.29,139.47,33888.0,128.6665,128.8604,128.5927,128.7588,33888.0
2022-04-18 15:50:00,139.46,139.75,139.4,139.73,96857.0,128.7496,129.0173,128.6942,128.9989,96857.0
2022-04-19 09:30:00,139.86,140.0,138.77,139.66,56809.0,129.1189,129.2481,128.1126,128.9343,56809.0
2022-04-19 09:40:00,139.68,140.35,139.59,140.35,16094.0,128.9527,129.5713,128.8696,129.5713,16094.0
2022-04-19 09:50:00,140.44,140.92,140.36,140.88,32159.0,129.6544,130.0975,129.5805,130.0606,32159.0
2022-04-19 10:00:00,140.9,141.26,140.84,141.2,20478.0,130.079,130.4114,130.0236,130.356,20478.0
2022-04-19 10:10:00,141.2,141.22,140.85,140.91,20199.0,130.356,130.3745,130.0329,130.0883,20199.0
2022-04-19 10:20:00,140.89,141.41,140.84,141.37,21457.0,130.0698,130.5499,130.0236,130.5129,21457.0
2022-04-19 10:30:00,141.44,141.52,140.94,140.94,28738.0,130.5776,130.6514,130.116,130.116,28738.0
2022-04-19 10:40:00,140.96,141.1,140.83,141.01,25090.0,130.1344,130.2637,130.0144,130.1806,25090.0
2022-04-19 10:50:00,140.99,141.02,140.52,140.61,38138.0,130.1621,130.1898,129.7282,129.8113,38138.0
2022-04-19 11:00:00,140.56,140.95,140.42,140.8,32382.0,129.7651,130.1252,129.6359,129.9867,32382.0
2022-04-19 11:10:00,140.83,141.13,140.78,141.13,16250.0,130.0144,130.2914,129.9682,130.2914,16250.0
2022-04-19 11:20:00,141.11,141.14,140.9,140.92,18548.0,130.2729,130.3006,130.079,130.0975,18548.0
2022-04-19 11:30:00,140.87,141.0,140.75,140.83,18720.0,130.0513,130.1713,129.9405,130.0144,18720.0
2022-04-19 11:40:00,140.81,140.82,140.46,140.58,16428.0,129.9959,130.0052,129.6728,129.7836,16428.0
2022-04-19 11:50:00,140.58,140.7,140.5,140.58,27825.0,129.7836,129.8944,129.7097,129.7836,27825.0
2022-04-19 12:00:00,140.57,140.61,140.47,140.53,14029.0,129.7744,129.8113,129.682,129.7374,14029.0
2022-04-19 12:10:00,140.54,140.79,140.51,140.77,10253.0,129.7467,129.9775,129.719,129.959,10253.0
2022-04-19 12:20:00,140.78,140.86,140.72,140.78,15319.0,129.9682,130.0421,129.9128,129.9682,15319.0
2022-04-19 12:30:00,140.78,140.78,140.49,140.52,9560.0,129.9682,129.9682,129.7005,129.7282,9560.0
2022-04-19 12:40:00,140.5,140.67,140.5,140.64,10478.0,129.7097,129.8667,129.7097,129.839,10478.0
2022-04-19 12:50:00,140.64,140.84,140.63,140.69,18632.0,129.839,130.0236,129.8298,129.8852,18632.0
2022-04-19 13:00:00,140.72,140.72,140.53,140.55,12366.0,129.9128,129.9128,129.7374,129.7559,12366.0
2022-04-19 13:10:00,140.55,140.65,140.47,140.54,15439.0,129.7559,129.8482,129.682,129.7467,15439.0
2022-04-19 13:20:00,140.55,140.63,140.44,140.44,15181.0,129.7559,129.8298,129.6544,129.6544,15181.0
2022-04-19 13:30:00,140.44,140.58,140.43,140.53,16836.0,129.6544,129.7836,129.6451,129.7374,16836.0
2022-04-19 13:40:00,140.53,140.71,140.42,140.71,16110.0,129.7374,129.9036,129.6359,129.9036,16110.0
2022-04-19 13:50:00,140.71,140.84,140.7,140.71,13156.0,129.9036,130.0236,129.8944,129.9036,13156.0
2022-04-19 14:00:00,140.67,140.81,140.63,140.63,15417.0,129.8667,129.9959,129.8298,129.8298,15417.0
2022-04-19 14:10:00,140.6,140.68,140.5,140.66,10910.0,129.8021,129.8759,129.7097,129.8575,10910.0
2022-04-19 14:20:00,140.64,140.98,140.58,140.98,13844.0,129.839,130.1529,129.7836,130.1529,13844.0
2022-04-19 14:30:00,140.97,141.11,140.91,141.1,14637.0,130.1437,130.2729,130.0883,130.2637,14637.0
2022-04-19 14:40:00,141.11,141.27,141.1,141.21,16437.0,130.2729,130.4206,130.2637,130.3652,16437.0
2022-04-19 14:50:00,141.22,141.28,141.12,141.25,11914.0,130.3745,130.4298,130.2821,130.4021,11914.0
2022-04-19 15:00:00,141.26,141.43,141.23,141.37,12727.0,130.4114,130.5683,130.3837,130.5129,12727.0
2022-04-19 15:10:00,141.36,141.66,141.35,141.66,22774.0,130.5037,130.7807,130.4945,130.7807,22774.0
2022-04-19 15:20:00,141.67,141.68,141.46,141.57,21894.0,130.7899,130.7991,130.596,130.6976,21894.0
2022-04-19 15:30:00,141.58,141.79,141.53,141.78,34441.0,130.7068,130.9007,130.6606,130.8914,34441.0
2022-04-19 15:40:00,141.77,141.84,141.7,141.77,34494.0,130.8822,130.9468,130.8176,130.8822,34494.0
2022-04-19 15:50:00,141.77,142.05,141.62,141.73,116715.0,130.8822,131.1407,130.7437,130.8453,116715.0
2022-04-20 09:30:00,142.14,142.47,141.74,142.47,80306.0,131.2238,131.5285,130.8545,131.5285,80306.0
2022-04-20 09:40:00,142.49,143.11,142.2,142.27,22938.0,131.5469,132.1193,131.2792,131.3438,22938.0
2022-04-20 09:50:00,142.25,142.51,142.09,142.23,11944.0,131.3253,131.5654,131.1776,131.3069,11944.0
2022-04-20 10:00:00,142.21,142.61,141.95,142.15,22450.0,131.2884,131.6577,131.0484,131.233,22450.0
2022-04-20 10:10:00,142.2,142.34,142.07,142.25,16623.0,131.2792,131.4084,131.1592,131.3253,16623.0
2022-04-20 10:20:00,142.25,142.67,142.24,142.4,19508.0,131.3253,131.7131,131.3161,131.4638,19508.0
2022-04-20 10:30:00,142.44,142.86,142.43,142.85,14905.0,131.5008,131.8885,131.4915,131.8793,14905.0
2022-04-20 10:40:00,142.92,143.25,142.92,143.17,10629.0,131.9439,132.2485,131.9439,132.1747,10629.0
2022-04-20 10:50:00,143.17,143.41,143.02,143.23,44879.0,132.1747,132.3963,132.0362,132.2301,44879.0
2022-04-20 11:00:00,143.23,143.38,142.92,143.33,23416.0,132.2301,132.3686,131.9439,132.3224,23416.0
2022-04-20 11:10:00,143.34,143.66,143.29,143.54,15928.0,132.3316,132.6271,132.2855,132.5163,15928.0
2022-04-20 11:20:00,143.53,143.6,143.28,143.53,8996.0,132.507,132.5717,132.2762,132.507,8996.0
2022-04-20 11:30:00,143.53,143.75,143.48,143.73,6943.0,132.507,132.7101,132.4609,132.6917,6943.0
2022-04-20 11:40:00,143.73,143.77,143.47,143.75,25774.0,132.6917,132.7286,132.4517,132.7101,25774.0
2022-04-20 11:50:00,143.78,144.1,143.71,144.0,15818.0,132.7378,133.0333,132.6732,132.9409,15818.0
2022-04-20 12:00:00,144.02,144.04,143.72,143.81,7104.0,132.9594,132.9779,132.6825,132.7655,7104.0
2022-04-20 12:10:00,143.81,143.82,143.55,143.65,6493.0,132.7655,132.7748,132.5255,132.6178,6493.0
2022-04-20 12:20:00,143.65,143.76,143.52,143.52,5319.0,132.6178,132.7194,132.4978,132.4978,5319.0
2022-04-20 12:30:00,143.5,143.66,143.5,143.59,8432.0,132.4793,132.6271,132.4793,132.5624,8432.0
2022-04-20 12:40:00,143.62,143.7,143.5,143.7,7503.0,132.5901,132.664,132.4793,132.664,7503.0
2022-04-20 12:50:00,143.75,143.83,143.73,143.78,6691.0,132.7101,132.784,132.6917,132.7378,6691.0
2022-04-20 13:00:00,143.78,143.81,143.63,143.64,9701.0,132.7378,132.7655,132.5994,132.6086,9701.0
2022-04-20 13:10:00,143.65,143.71,143.49,143.49,6587.0,132.6178,132.6732,132.4701,132.4701,6587.0
2022-04-20 13:20:00,143.45,143.61,143.42,143.56,6820.0,132.4332,132.5809,132.4055,132.5347,6820.0
2022-04-20 13:30:00,143.56,143.56,143.3,143.53,14253.0,132.5347,132.5347,132.2947,132.507,14253.0
2022-04-20 13:40:00,143.54,143.77,143.54,143.75,6777.0,132.5163,132.7286,132.5163,132.7101,6777.0
2022-04-20 13:50:00,143.74,143.75,143.58,143.71,6277.0,132.7009,132.7101,132.5532,132.6732,6277.0
2022-04-20 14:00:00,143.69,143.83,143.68,143.72,7633.0,132.6548,132.784,132.6455,132.6825,7633.0
2022-04-20 14:10:00,143.7,143.82,143.57,143.57,8761.0,132.664,132.7748,132.544,132.544,8761.0
2022-04-20 14:20:00,143.56,143.63,143.47,143.49,9002.0,132.5347,132.5994,132.4517,132.4701,9002.0
2022-04-20 14:30:00,143.49,143.5,143.3,143.32,9032.0,132.4701,132.4793,132.2947,132.3132,9032.0
2022-04-20 14:40:00,143.33,143.35,143.17,143.35,21285.0,132.3224,132.3409,132.1747,132.3409,21285.0
2022-04-20 14:50:00,143.33,143.33,142.99,142.99,17542.0,132.3224,132.3224,132.0085,132.0085,17542.0
2022-04-20 15:00:00,143.03,143.2,143.03,143.2,13730.0,132.0454,132.2024,132.0454,132.2024,13730.0
2022-04-20 15:10:00,143.21,143.52,143.2,143.47,13924.0,132.2116,132.4978,132.2024,132.4517,13924.0
2022-04-20 15:20:00,143.47,143.79,143.46,143.78,17660.0,132.4517,132.7471,132.4424,132.7378,17660.0
2022-04-20 15:30:00,143.78,143.81,143.63,143.73,16401.0,132.7378,132.7655,132.5994,132.6917,16401.0
2022-04-20 15:40:00,143.72,143.89,143.68,143.83,28868.0,132.6825,132.8394,132.6455,132.784,28868.0
2022-04-20 15:50:00,143.85,143.96,143.77,143.84,114835.0,132.8025,132.904,132.7286,132.7932,114835.0
2022-04-21 09:30:00,144.23,144.46,142.44,142.89,42236.0,133.1533,133.3656,131.5008,131.9162,42236.0
2022-04-21 09:40:00,142.85,143.29,142.36,143.16,36989.0,131.8793,132.2855,131.4269,132.1655,36989.0
2022-04-21 09:50:00,143.1,143.65,143.01,143.63,19626.0,132.1101,132.6178,132.027,132.5994,19626.0
2022-04-21 10:00:00,143.62,143.84,143.34,143.68,19390.0,132.5901,132.7932,132.3316,132.6455,19390.0
2022-04-21 10:10:00,143.63,143.97,143.61,143.69,16112.0,132.5994,132.9133,132.5809,132.6548,16112.0
2022-04-21 10:20:00,143.63,144.01,143.59,143.69,17308.0,132.5994,132.9502,132.5624,132.6548,17308.0
2022-04-21 10:30:00,143.68,143.72,143.35,143.4,13659.0,132.6455,132.6825,132.3409,132.387,13659.0
2022-04-21 10:40:00,143.45,143.76,143.29,143.76,16180.0,132.4332,132.7194,132.2855,132.7194,16180.0
2022-04-21 10:50:00,143.91,144.19,143.83,143.92,12341.0,132.8579,133.1164,132.784,132.8671,12341.0
2022-04-21 11:00:00,144.0,144.1,143.56,143.59,14267.0,132.9409,133.0333,132.5347,132.5624,14267.0
2022-04-21 11:10:00,143.62,143.73,143.09,143.15,19369.0,132.5901,132.6917,132.1008,132.1562,19369.0
2022-04-21 11:20:00,143.19,143.26,143.09,143.26,11905.0,132.1932,132.2578,132.1008,132.2578,11905.0
2022-04-21 11:30:00,143.34,143.49,143.16,143.29,11427.0,132.3316,132.4701,132.1655,132.2855,11427.0
2022-04-21 11:40:00,143.28,143.4,143.12,143.4,11248.0,132.2762,132.387,132.1285,132.387,11248.0
2022-04-21 11:50:00,143.38,143.48,143.26,143.35,8857.0,132.3686,132.4609,132.2578,132.3409,8857.0
2022-04-21 12:00:00,143.32,143.47,143.08,143.09,9540.0,132.3132,132.4517,132.0916,132.1008,9540.0
2022-04-21 12:10:00,143.14,143.27,143.06,143.17,7130.0,132.147,132.267,132.0731,132.1747,7130.0
2022-04-21 12:20:00,143.17,143.18,142.95,142.95,8026.0,132.1747,132.1839,131.9716,131.9716,8026.0
2022-04-21 12:30:00,142.9,143.11,142.85,142.87,7790.0,131.9254,132.1193,131.8793,131.8977,7790.0
2022-04-21 12:40:00,142.91,143.08,142.91,142.97,7870.0,131.9347,132.0916,131.9347,131.9901,7870.0
2022-04-21 12:50:00,142.91,143.03,142.76,142.76,14155.0,131.9347,132.0454,131.7962,131.7962,14155.0
2022-04-21 13:00:00,142.68,142.76,142.48,142.51,14175.0,131.7223,131.7962,131.5377,131.5654,14175.0
2022-04-21 13:10:00,142.47,142.62,142.42,142.62,10012.0,131.5285,131.6669,131.4823,131.6669,10012.0
2022-04-21 13:20:00,142.62,142.82,142.51,142.64,20508.0,131.6669,131.8516,131.5654,131.6854,20508.0
2022-04-21 13:30:00,142.66,142.76,142.51,142.52,14701.0,131.7039,131.7962,131.5654,131.5746,14701.0
2022-04-21 13:40:00,142.51,142.69,142.31,142.57,10054.0,131.5654,131.7316,131.3807,131.6208,10054.0
2022-04-21 13:50:00,142.58,142.58,142.42,142.44,12502.0,131.63,131.63,131.4823,131.5008,12502.0
2022-04-21 14:00:00,142.44,142.44,142.22,142.38,9154.0,131.5008,131.5008,131.2977,131.4454,9154.0
2022-04-21 14:10:00,142.34,142.46,142.29,142.31,8511.0,131.4084,131.5192,131.3623,131.3807,8511.0
2022-04-21 14:20:00,142.36,142.48,142.25,142.29,7208.0,131.4269,131.5377,131.3253,131.3623,7208.0
2022-04-21 14:30:00,142.29,142.4,142.2,142.22,11390.0,131.3623,131.4638,131.2792,131.2977,11390.0
2022-04-21 14:40:00,142.22,142.26,141.76,141.77,9752.0,131.2977,131.3346,130.873,130.8822,9752.0
2022-04-21 14:50:00,141.78,141.79,141.6,141.65,13405.0,130.8914,130.9007,130.7253,130.7714,13405.0
2022-04-21 15:00:00,141.63,141.63,141.19,141.2,10433.0,130.753,130.753,130.3468,130.356,10433.0
2022-04-21 15:10:00,141.18,141.36,141.13,141.29,10960.0,130.3375,130.5037,130.2914,130.4391,10960.0
2022-04-21 15:20:00,141.3,141.64,141.19,141.6,34355.0,130.4483,130.7622,130.3468,130.7253,34355.0
2022-04-21 15:30:00,141.59,141.59,141.25,141.43,24141.0,130.716,130.716,130.4021,130.5683,24141.0
2022-04-21 15:40:00,141.45,141.51,141.16,141.16,41274.0,130.5868,130.6422,130.3191,130.3191,41274.0
2022-04-21 15:50:00,141.34,141.5,141.02,141.1,86091.0,130.4852,130.6329,130.1898,130.2637,86091.0
2022-04-22 09:30:00,139.0,140.03,136.82,136.88,192728.0,128.3249,129.2758,126.3124,126.3678,192728.0
2022-04-22 09:40:00,136.86,137.15,135.42,136.18,68120.0,126.3493,126.617,125.0199,125.7215,68120.0
2022-04-22 09:50:00,136.19,136.19,134.1,134.14,84611.0,125.7307,125.7307,123.8013,123.8382,84611.0
2022-04-22 10:00:00,134.19,134.46,133.59,133.77,80525.0,123.8843,124.1336,123.3304,123.4966,80525.0
2022-04-22 10:10:00,133.8,134.51,133.64,134.33,36277.0,123.5243,124.1798,123.3766,124.0136,36277.0
2022-04-22 10:20:00,134.35,135.48,134.27,135.47,39114.0,124.0321,125.0753,123.9582,125.066,39114.0
2022-04-22 10:30:00,135.5,136.01,134.97,135.0,42383.0,125.0937,125.5646,124.6044,124.6321,42383.0
2022-04-22 10:40:00,134.99,135.23,134.65,134.65,28486.0,124.6229,124.8445,124.309,124.309,28486.0
2022-04-22 10:50:00,134.68,135.25,134.67,135.01,24567.0,124.3367,124.8629,124.3275,124.6414,24567.0
2022-04-22 11:00:00,135.06,135.76,135.05,135.6,17528.0,124.6875,125.3338,124.6783,125.1861,17528.0
2022-04-22 11:10:00,135.56,135.9,135.52,135.78,23883.0,125.1491,125.463,125.1122,125.3522,23883.0
2022-04-22 11:20:00,135.78,135.81,135.45,135.5,17182.0,125.3522,125.3799,125.0476,125.0937,17182.0
2022-04-22 11:30:00,135.49,135.51,134.42,134.78,30381.0,125.0845,125.103,124.0967,124.429,30381.0
2022-04-22 11:40:00,134.78,134.86,134.53,134.86,9974.0,124.429,124.5029,124.1982,124.5029,9974.0
2022-04-22 11:50:00,134.84,134.93,134.43,134.48,15527.0,124.4844,124.5675,124.1059,124.1521,15527.0
2022-04-22 12:00:00,134.37,134.43,134.19,134.43,8312.0,124.0505,124.1059,123.8843,124.1059,8312.0
2022-04-22 12:10:00,134.4,134.57,134.38,134.44,10438.0,124.0782,124.2352,124.0598,124.1151,10438.0
2022-04-22 12:20:00,134.47,134.67,134.43,134.6,7370.0,124.1428,124.3275,124.1059,124.2629,7370.0
2022-04-22 12:30:00,134.59,134.59,134.34,134.35,19898.0,124.2536,124.2536,124.0228,124.0321,19898.0
2022-04-22 12:40:00,134.32,134.37,134.17,134.21,11491.0,124.0044,124.0505,123.8659,123.9028,11491.0
2022-04-22 12:50:00,134.26,134.29,133.84,133.87,12642.0,123.949,123.9767,123.5612,123.5889,12642.0
2022-04-22 13:00:00,133.87,133.87,133.7,133.85,15393.0,123.5889,123.5889,123.432,123.5705,15393.0
2022-04-22 13:10:00,133.87,133.87,133.46,133.58,14351.0,123.5889,123.5889,123.2104,123.3212,14351.0
2022-04-22 13:20:00,133.55,133.68,133.34,133.6,11002.0,123.2935,123.4135,123.0996,123.3397,11002.0
2022-04-22 13:30:00,133.59,133.66,133.16,133.18,13415.0,123.3304,123.3951,122.9334,122.9519,13415.0
2022-04-22 13:40:00,133.18,133.39,133.05,133.32,9676.0,122.9519,123.1458,122.8319,123.0812,9676.0
2022-04-22 13:50:00,133.29,133.4,133.19,133.27,14176.0,123.0535,123.155,122.9611,123.035,14176.0
2022-04-22 14:00:00,133.22,133.31,133.08,133.31,11010.0,122.9888,123.0719,122.8596,123.0719,11010.0
2022-04-22 14:10:00,133.3,133.73,133.28,133.72,14707.0,123.0627,123.4597,123.0442,123.4504,14707.0
2022-04-22 14:20:00,133.69,133.8,133.6,133.61,13079.0,123.4227,123.5243,123.3397,123.3489,13079.0
2022-04-22 14:30:00,133.62,133.66,133.29,133.31,14744.0,123.3581,123.3951,123.0535,123.0719,14744.0
2022-04-22 14:40:00,133.33,133.53,133.33,133.53,18709.0,123.0904,123.275,123.0904,123.275,18709.0
2022-04-22 14:50:00,133.53,133.62,133.4,133.62,24273.0,123.275,123.3581,123.155,123.3581,24273.0
2022-04-22 15:00:00,133.65,133.65,133.34,133.34,22799.0,123.3858,123.3858,123.0996,123.0996,22799.0
2022-04-22 15:10:00,133.38,133.89,133.33,133.84,24556.0,123.1366,123.6074,123.0904,123.5612,24556.0
2022-04-22 15:20:00,133.87,133.87,133.54,133.56,20607.0,123.5889,123.5889,123.2843,123.3027,20607.0
2022-04-22 15:30:00,133.55,133.8,133.51,133.59,26419.0,123.2935,123.5243,123.2566,123.3304,26419.0
2022-04-22 15:40:00,133.6,133.66,132.92,132.94,41708.0,123.3397,123.3951,122.7119,122.7303,41708.0
2022-04-22 15:50:00,132.95,132.95,131.94,132.06,189013.0,122.7396,122.7396,121.8071,121.9179,189013.0
2022-04-25 09:30:00,131.63,131.84,130.01,130.28,79907.0,121.521,121.7148,120.0254,120.2746,79907.0
2022-04-25 09:40:00,130.27,131.46,130.24,131.02,34413.0,120.2654,121.364,120.2377,120.9578,34413.0
2022-04-25 09:50:00,130.99,131.32,130.32,130.36,13991.0,120.9301,121.2348,120.3116,120.3485,13991.0
2022-04-25 10:00:00,130.38,130.82,130.28,130.42,22569.0,120.367,120.7732,120.2746,120.4039,22569.0
2022-04-25 10:10:00,130.5,130.71,130.26,130.58,15837.0,120.4777,120.6716,120.2562,120.5516,15837.0
2022-04-25 10:20:00,130.66,131.11,130.55,130.63,16674.0,120.6254,121.0409,120.5239,120.5978,16674.0
2022-04-25 10:30:00,130.61,130.74,130.33,130.37,15645.0,120.5793,120.6993,120.3208,120.3577,15645.0
2022-04-25 10:40:00,130.38,130.81,130.03,130.7,16923.0,120.367,120.7639,120.0438,120.6624,16923.0
2022-04-25 10:50:00,130.71,130.87,130.14,130.25,18993.0,120.6716,120.8193,120.1454,120.2469,18993.0
2022-04-25 11:00:00,130.3,130.33,129.67,129.69,23119.0,120.2931,120.3208,119.7115,119.7299,23119.0
2022-04-25 11:10:00,129.67,130.42,129.55,130.12,16696.0,119.7115,120.4039,119.6007,120.1269,16696.0
2022-04-25 11:20:00,130.04,130.33,129.95,129.99,20411.0,120.0531,120.3208,119.97,120.0069,20411.0
2022-04-25 11:30:00,130.05,130.15,129.6,129.78,19338.0,120.0623,120.1546,119.6469,119.813,19338.0
2022-04-25 11:40:00,129.78,129.78,129.22,129.22,21894.0,119.813,119.813,119.296,119.296,21894.0
2022-04-25 11:50:00,129.27,129.72,129.12,129.72,14376.0,119.3422,119.7576,119.2037,119.7576,14376.0
2022-04-25 12:00:00,129.71,130.34,129.65,130.3,12322.0,119.7484,120.33,119.693,120.2931,12322.0
2022-04-25 12:10:00,130.35,130.37,129.59,129.65,15830.0,120.3393,120.3577,119.6376,119.693,15830.0
2022-04-25 12:20:00,129.75,130.34,129.75,130.14,14199.0,119.7853,120.33,119.7853,120.1454,14199.0
2022-04-25 12:30:00,130.18,130.47,130.09,130.2,9195.0,120.1823,120.45,120.0992,120.2008,9195.0
2022-04-25 12:40:00,130.22,130.23,129.83,130.01,14390.0,120.2192,120.2285,119.8592,120.0254,14390.0
2022-04-25 12:50:00,130.02,130.08,129.86,130.04,15804.0,120.0346,120.09,119.8869,120.0531,15804.0
2022-04-25 13:00:00,130.06,130.39,129.87,130.38,29384.0,120.0715,120.3762,119.8961,120.367,29384.0
2022-04-25 13:10:00,130.44,130.92,130.39,130.69,17120.0,120.4223,120.8655,120.3762,120.6531,17120.0
2022-04-25 13:20:00,130.7,130.75,130.46,130.62,11329.0,120.6624,120.7085,120.4408,120.5885,11329.0
2022-04-25 13:30:00,130.64,130.79,130.16,130.24,17618.0,120.607,120.7455,120.1638,120.2377,17618.0
2022-04-25 13:40:00,130.38,130.49,130.2,130.25,10187.0,120.367,120.4685,120.2008,120.2469,10187.0
2022-04-25 13:50:00,130.22,130.29,130.08,130.19,12690.0,120.2192,120.2839,120.09,120.1915,12690.0
2022-04-25 14:00:00,130.24,130.5,129.93,130.46,17419.0,120.2377,120.4777,119.9515,120.4408,17419.0
2022-04-25 14:10:00,130.55,130.88,130.47,130.83,15944.0,120.5239,120.8286,120.45,120.7824,15944.0
2022-04-25 14:20:00,130.86,131.28,130.76,131.27,13373.0,120.8101,121.1978,120.7178,121.1886,13373.0
2022-04-25 14:30:00,131.29,131.42,131.21,131.28,25089.0,121.2071,121.3271,121.1332,121.1978,25089.0
2022-04-25 14:40:00,131.21,131.65,131.19,131.56,12656.0,121.1332,121.5394,121.1147,121.4563,12656.0
2022-04-25 14:50:00,131.55,131.8,131.48,131.49,10713.0,121.4471,121.6779,121.3825,121.3917,10713.0
2022-04-25 15:00:00,131.49,131.61,131.3,131.52,15830.0,121.3917,121.5025,121.2163,121.4194,15830.0
2022-04-25 15:10:00,131.52,131.96,131.49,131.89,13918.0,121.4194,121.8256,121.3917,121.761,13918.0
2022-04-25 15:20:00,131.92,132.3,131.89,132.21,24055.0,121.7887,122.1395,121.761,122.0564,24055.0
2022-04-25 15:30:00,132.18,132.44,132.03,132.39,24654.0,122.0287,122.2687,121.8902,122.2226,24654.0
2022-04-25 15:40:00,132.43,132.47,132.08,132.12,36771.0,122.2595,122.2964,121.9364,121.9733,36771.0
2022-04-25 15:50:00,132.09,132.23,131.59,131.87,151089.0,121.9456,122.0749,121.484,121.7425,151089.0
2022-04-26 09:30:00,130.53,132.06,130.47,131.97,39274.0,120.5054,121.9179,120.45,121.8348,39274.0
2022-04-26 09:40:00,131.85,132.06,131.3,131.55,9059.0,121.7241,121.9179,121.2163,121.4471,9059.0
2022-04-26 09:50:00,131.5,131.9,131.27,131.64,15969.0,121.4009,121.7702,121.1886,121.5302,15969.0
2022-04-26 10:00:00,131.68,132.04,131.57,131.89,27652.0,121.5671,121.8995,121.4656,121.761,27652.0
2022-04-26 10:10:00,131.89,132.0,130.85,130.96,22047.0,121.761,121.8625,120.8009,120.9024,22047.0
2022-04-26 10:20:00,130.95,131.34,130.58,131.34,34656.0,120.8932,121.2532,120.5516,121.2532,34656.0
2022-04-26 10:30:00,131.36,131.55,131.14,131.29,21190.0,121.2717,121.4471,121.0686,121.2071,21190.0
2022-04-26 10:40:00,131.22,131.24,130.73,130.95,16049.0,121.1424,121.1609,120.6901,120.8932,16049.0
2022-04-26 10:50:00,130.95,131.65,130.87,131.33,19173.0,120.8932,121.5394,120.8193,121.244,19173.0
2022-04-26 11:00:00,131.34,132.01,131.14,131.74,22122.0,121.2532,121.8718,121.0686,121.6225,22122.0
2022-04-26 11:10:00,131.75,132.5,131.73,132.19,22956.0,121.6317,122.3241,121.6133,122.0379,22956.0
2022-04-26 11:20:00,132.22,132.32,132.0,132.14,17881.0,122.0656,122.158,121.8625,121.9918,17881.0
2022-04-26 11:30:00,132.09,132.09,131.66,131.84,11162.0,121.9456,121.9456,121.5486,121.7148,11162.0
2022-04-26 11:40:00,131.82,132.09,131.62,132.06,12310.0,121.6964,121.9456,121.5117,121.9179,12310.0
2022-04-26 11:50:00,132.06,132.06,131.53,131.53,11007.0,121.9179,121.9179,121.4286,121.4286,11007.0
2022-04-26 12:00:00,131.52,131.58,131.29,131.55,14259.0,121.4194,121.4748,121.2071,121.4471,14259.0
2022-04-26 12:10:00,131.6,131.63,131.52,131.58,9635.0,121.4933,121.521,121.4194,121.4748,9635.0
2022-04-26 12:20:00,131.61,131.81,131.4,131.66,11385.0,121.5025,121.6871,121.3086,121.5486,11385.0
2022-04-26 12:30:00,131.62,131.68,131.07,131.07,8466.0,121.5117,121.5671,121.004,121.004,8466.0
2022-04-26 12:40:00,131.09,131.11,130.77,130.77,12394.0,121.0224,121.0409,120.727,120.727,12394.0
2022-04-26 12:50:00,130.73,131.32,130.71,131.32,10558.0,120.6901,121.2348,120.6716,121.2348,10558.0
2022-04-26 13:00:00,131.32,131.35,130.9,130.94,11513.0,121.2348,121.2625,120.847,120.8839,11513.0
2022-04-26 13:10:00,130.96,131.04,130.68,130.68,13456.0,120.9024,120.9763,120.6439,120.6439,13456.0
2022-04-26 13:20:00,130.65,130.66,130.38,130.5,27065.0,120.6162,120.6254,120.367,120.4777,27065.0
2022-04-26 13:30:00,130.47,130.48,130.03,130.47,29411.0,120.45,120.4593,120.0438,120.45,29411.0
2022-04-26 13:40:00,130.42,130.72,130.42,130.54,13460.0,120.4039,120.6808,120.4039,120.5147,13460.0
2022-04-26 13:50:00,130.51,130.51,130.08,130.17,11451.0,120.487,120.487,120.09,120.1731,11451.0
2022-04-26 14:00:00,130.17,130.29,130.09,130.13,14855.0,120.1731,120.2839,120.0992,120.1362,14855.0
2022-04-26 14:10:00,130.13,130.64,130.12,130.36,13462.0,120.1362,120.607,120.1269,120.3485,13462.0
2022-04-26 14:20:00,130.45,130.65,130.37,130.46,12249.0,120.4316,120.6162,120.3577,120.4408,12249.0
2022-04-26 14:30:00,130.42,130.49,130.2,130.28,12120.0,120.4039,120.4685,120.2008,120.2746,12120.0
2022-04-26 14:40:00,130.22,130.22,129.92,130.11,17289.0,120.2192,120.2192,119.9423,120.1177,17289.0
2022-04-26 14:50:00,130.11,130.28,130.1,130.21,14932.0,120.1177,120.2746,120.1085,120.21,14932.0
2022-04-26 15:00:00,130.19,130.33,129.97,130.08,11207.0,120.1915,120.3208,119.9884,120.09,11207.0
2022-04-26 15:10:00,130.08,130.25,129.84,129.92,21443.0,120.09,120.2469,119.8684,119.9423,21443.0
2022-04-26 15:20:00,129.93,130.05,129.77,129.89,22783.0,119.9515,120.0623,119.8038,119.9146,22783.0
2022-04-26 15:30:00,129.9,129.93,129.44,129.79,32868.0,119.9238,119.9515,119.4991,119.8223,32868.0
2022-04-26 15:40:00,129.79,129.85,129.32,129.42,55991.0,119.8223,119.8777,119.3884,119.4807,55991.0
2022-04-26 15:50:00,129.34,129.58,128.9,128.96,197982.0,119.4068,119.6284,119.0006,119.056,197982.0
2022-04-27 09:30:00,129.19,129.6,127.82,128.09,39310.0,119.2683,119.6469,118.0036,118.2528,39310.0
2022-04-27 09:40:00,128.14,129.24,127.8,129.16,14937.0,118.299,119.3145,117.9851,119.2406,14937.0
2022-04-27 09:50:00,129.22,129.37,128.94,129.11,14629.0,119.296,119.4345,119.0375,119.1945,14629.0
2022-04-27 10:00:00,129.23,129.69,129.06,129.29,18100.0,119.3053,119.7299,119.1483,119.3607,18100.0
2022-04-27 10:10:00,129.29,129.29,128.4,128.4,15035.0,119.3607,119.3607,118.539,118.539,15035.0
2022-04-27 10:20:00,128.4,128.9,128.15,128.31,13726.0,118.539,119.0006,118.3082,118.4559,13726.0
2022-04-27 10:30:00,128.28,128.4,127.75,128.28,12994.0,118.4282,118.539,117.9389,118.4282,12994.0
2022-04-27 10:40:00,128.31,128.85,128.31,128.84,22075.0,118.4559,118.9545,118.4559,118.9452,22075.0
2022-04-27 10:50:00,128.87,129.01,128.49,128.65,11569.0,118.9729,119.1022,118.6221,118.7698,11569.0
2022-04-27 11:00:00,128.65,128.87,128.38,128.41,13016.0,118.7698,118.9729,118.5205,118.5482,13016.0
2022-04-27 11:10:00,128.39,128.86,128.22,128.84,11721.0,118.5298,118.9637,118.3728,118.9452,11721.0
2022-04-27 11:20:00,128.77,128.85,128.55,128.83,15284.0,118.8806,118.9545,118.6775,118.936,15284.0
2022-04-27 11:30:00,128.92,129.13,128.68,128.94,16736.0,119.0191,119.2129,118.7975,119.0375,16736.0
2022-04-27 11:40:00,128.93,129.26,128.89,129.16,8007.0,119.0283,119.333,118.9914,119.2406,8007.0
2022-04-27 11:50:00,129.16,129.18,128.83,128.92,10395.0,119.2406,119.2591,118.936,119.0191,10395.0
2022-04-27 12:00:00,128.91,129.11,128.88,129.04,8143.0,119.0098,119.1945,118.9821,119.1299,8143.0
2022-04-27 12:10:00,129.01,129.01,128.41,128.45,11425.0,119.1022,119.1022,118.5482,118.5852,11425.0
2022-04-27 12:20:00,128.48,128.74,128.37,128.39,20448.0,118.6129,118.8529,118.5113,118.5298,20448.0
2022-04-27 12:30:00,128.44,128.64,128.31,128.4,8879.0,118.5759,118.7606,118.4559,118.539,8879.0
2022-04-27 12:40:00,128.4,128.91,128.4,128.78,7826.0,118.539,119.0098,118.539,118.8898,7826.0
2022-04-27 12:50:00,128.74,128.94,128.72,128.85,8379.0,118.8529,119.0375,118.8344,118.9545,8379.0
2022-04-27 13:00:00,128.86,128.9,128.44,128.44,12644.0,118.9637,119.0006,118.5759,118.5759,12644.0
2022-04-27 13:10:00,128.44,128.66,128.37,128.66,13089.0,118.5759,118.779,118.5113,118.779,13089.0
2022-04-27 13:20:00,128.66,128.77,128.3,128.65,8567.0,118.779,118.8806,118.4467,118.7698,8567.0
2022-04-27 13:30:00,128.67,128.86,128.42,128.57,12430.0,118.7883,118.9637,118.5575,118.696,12430.0
2022-04-27 13:40:00,128.56,128.77,128.5,128.7,9666.0,118.6867,118.8806,118.6313,118.816,9666.0
2022-04-27 13:50:00,128.82,128.87,128.73,128.83,5761.0,118.9268,118.9729,118.8437,118.936,5761.0
2022-04-27 14:00:00,128.8,129.2,128.63,129.08,17666.0,118.9083,119.2776,118.7513,119.1668,17666.0
2022-04-27 14:10:00,129.06,129.24,128.96,129.0,9855.0,119.1483,119.3145,119.056,119.0929,9855.0
2022-04-27 14:20:00,129.01,129.2,129.01,129.19,11955.0,119.1022,119.2776,119.1022,119.2683,11955.0
2022-04-27 14:30:00,129.2,129.3,128.92,129.08,14560.0,119.2776,119.3699,119.0191,119.1668,14560.0
2022-04-27 14:40:00,129.07,129.4,129.07,129.29,11654.0,119.1576,119.4622,119.1576,119.3607,11654.0
2022-04-27 14:50:00,129.24,129.24,128.87,128.98,22118.0,119.3145,119.3145,118.9729,119.0745,22118.0
2022-04-27 15:00:00,128.97,129.0,128.79,128.91,25817.0,119.0652,119.0929,118.8991,119.0098,25817.0
2022-04-27 15:10:00,128.85,129.03,128.77,128.99,50727.0,118.9545,119.1206,118.8806,119.0837,50727.0
2022-04-27 15:20:00,129.04,129.2,128.81,129.09,16928.0,119.1299,119.2776,118.9175,119.176,16928.0
2022-04-27 15:30:00,129.06,129.13,128.72,128.77,42029.0,119.1483,119.2129,118.8344,118.8806,42029.0
2022-04-27 15:40:00,128.77,128.94,128.63,128.67,39076.0,118.8806,119.0375,118.7513,118.7883,39076.0
2022-04-27 15:50:00,128.64,128.67,128.28,128.37,108490.0,118.7606,118.7883,118.4282,118.5113,108490.0
2022-04-28 09:30:00,129.67,130.63,128.86,129.32,47129.0,119.7115,120.5978,118.9637,119.3884,47129.0
2022-04-28 09:40:00,129.43,129.57,129.03,129.08,31201.0,119.4899,119.6192,119.1206,119.1668,31201.0
2022-04-28 09:50:00,129.19,129.65,129.14,129.41,17967.0,119.2683,119.693,119.2222,119.4714,17967.0
2022-04-28 10:00:00,129.45,129.5,128.79,129.0,12520.0,119.5084,119.5545,118.8991,119.0929,12520.0
2022-04-28 10:10:00,129.07,129.7,129.02,129.08,52390.0,119.1576,119.7392,119.1114,119.1668,52390.0
2022-04-28 10:20:00,129.04,129.23,128.84,129.21,16783.0,119.1299,119.3053,118.9452,119.2868,16783.0
2022-04-28 10:30:00,129.22,129.67,129.09,129.54,18692.0,119.296,119.7115,119.176,119.5915,18692.0
2022-04-28 10:40:00,129.46,129.51,129.16,129.16,16806.0,119.5176,119.5638,119.2406,119.2406,16806.0
2022-04-28 10:50:00,129.16,129.68,129.06,129.6,12046.0,119.2406,119.7207,119.1483,119.6469,12046.0
2022-04-28 11:00:00,129.59,129.7,129.07,129.08,13068.0,119.6376,119.7392,119.1576,119.1668,13068.0
2022-04-28 11:10:00,129.09,129.26,128.99,129.13,15105.0,119.176,119.333,119.0837,119.2129,15105.0
2022-04-28 11:20:00,129.18,129.21,128.78,128.97,9421.0,119.2591,119.2868,118.8898,119.0652,9421.0
2022-04-28 11:30:00,128.95,129.42,128.93,129.11,12186.0,119.0468,119.4807,119.0283,119.1945,12186.0
2022-04-28 11:40:00,129.13,129.15,128.76,128.88,18150.0,119.2129,119.2314,118.8714,118.9821,18150.0
2022-04-28 11:50:00,128.92,129.31,128.92,129.21,10427.0,119.0191,119.3791,119.0191,119.2868,10427.0
2022-04-28 12:00:00,129.28,129.53,129.18,129.48,9524.0,119.3514,119.5822,119.2591,119.5361,9524.0
2022-04-28 12:10:00,129.55,129.95,129.54,129.94,8666.0,119.6007,119.97,119.5915,119.9607,8666.0
2022-04-28 12:20:00,129.95,130.28,129.95,130.28,12298.0,119.97,120.2746,119.97,120.2746,12298.0
2022-04-28 12:30:00,130.31,130.36,130.25,130.3,14526.0,120.3023,120.3485,120.2469,120.2931,14526.0
2022-04-28 12:40:00,130.35,130.74,130.33,130.71,9280.0,120.3393,120.6993,120.3208,120.6716,9280.0
2022-04-28 12:50:00,130.67,130.75,130.53,130.69,5621.0,120.6347,120.7085,120.5054,120.6531,5621.0
2022-04-28 13:00:00,130.69,130.92,130.62,130.89,9386.0,120.6531,120.8655,120.5885,120.8378,9386.0
2022-04-28 13:10:00,130.91,131.11,130.88,131.11,5626.0,120.8562,121.0409,120.8286,121.0409,5626.0
2022-04-28 13:20:00,131.1,131.1,130.77,131.07,10021.0,121.0317,121.0317,120.727,121.004,10021.0
2022-04-28 13:30:00,131.08,131.08,130.73,130.92,8593.0,121.0132,121.0132,120.6901,120.8655,8593.0
2022-04-28 13:40:00,131.0,131.0,130.55,130.87,7190.0,120.9393,120.9393,120.5239,120.8193,7190.0
2022-04-28 13:50:00,130.78,130.78,130.43,130.55,12370.0,120.7362,120.7362,120.4131,120.5239,12370.0
2022-04-28 14:00:00,130.55,130.69,130.51,130.58,9655.0,120.5239,120.6531,120.487,120.5516,9655.0
2022-04-28 14:10:00,130.56,130.63,130.4,130.52,10489.0,120.5331,120.5978,120.3854,120.4962,10489.0
2022-04-28 14:20:00,130.57,130.62,130.42,130.49,10344.0,120.5424,120.5885,120.4039,120.4685,10344.0
2022-04-28 14:30:00,130.51,130.56,130.19,130.22,11045.0,120.487,120.5331,120.1915,120.2192,11045.0
2022-04-28 14:40:00,130.22,130.64,130.22,130.56,10431.0,120.2192,120.607,120.2192,120.5331,10431.0
2022-04-28 14:50:00,130.59,130.65,130.44,130.52,12022.0,120.5608,120.6162,120.4223,120.4962,12022.0
2022-04-28 15:00:00,130.53,130.76,130.51,130.69,14860.0,120.5054,120.7178,120.487,120.6531,14860.0
2022-04-28 15:10:00,130.67,130.69,130.4,130.57,15615.0,120.6347,120.6531,120.3854,120.5424,15615.0
2022-04-28 15:20:00,130.57,130.75,130.56,130.56,15537.0,120.5424,120.7085,120.5331,120.5331,15537.0
2022-04-28 15:30:00,130.58,130.64,130.45,130.49,21233.0,120.5516,120.607,120.4316,120.4685,21233.0
2022-04-28 15:40:00,130.48,130.65,130.09,130.12,43771.0,120.4593,120.6162,120.0992,120.1269,43771.0
2022-04-28 15:50:00,130.12,130.33,129.93,130.33,113740.0,120.1269,120.3208,119.9515,120.3208,113740.0
2022-04-29 09:30:00,129.27,129.88,128.33,128.61,39716.0,119.3422,119.9054,118.4744,118.7329,39716.0
2022-04-29 09:40:00,128.61,129.26,128.56,128.99,13922.0,118.7329,119.333,118.6867,119.0837,13922.0
2022-04-29 09:50:00,128.89,129.4,128.55,129.37,15340.0,118.9914,119.4622,118.6775,119.4345,15340.0
2022-04-29 10:00:00,129.47,129.89,129.36,129.65,10469.0,119.5268,119.9146,119.4253,119.693,10469.0
2022-04-29 10:10:00,129.57,129.64,128.94,128.94,10513.0,119.6192,119.6838,119.0375,119.0375,10513.0
2022-04-29 10:20:00,128.93,129.0,128.63,128.77,10256.0,119.0283,119.0929,118.7513,118.8806,10256.0
2022-04-29 10:30:00,128.75,128.82,128.46,128.82,9145.0,118.8621,118.9268,118.5944,118.9268,9145.0
2022-04-29 10:40:00,128.82,128.99,128.63,128.72,9960.0,118.9268,119.0837,118.7513,118.8344,9960.0
2022-04-29 10:50:00,128.83,128.87,128.53,128.61,8361.0,118.936,118.9729,118.659,118.7329,8361.0
2022-04-29 11:00:00,128.59,129.0,128.52,128.73,8974.0,118.7144,119.0929,118.6498,118.8437,8974.0
2022-04-29 11:10:00,128.74,128.92,128.6,128.76,10231.0,118.8529,119.0191,118.7237,118.8714,10231.0
2022-04-29 11:20:00,128.73,128.83,128.59,128.83,8959.0,118.8437,118.936,118.7144,118.936,8959.0
2022-04-29 11:30:00,128.82,129.02,128.77,128.84,7474.0,118.9268,119.1114,118.8806,118.9452,7474.0
2022-04-29 11:40:00,128.78,129.01,128.77,128.94,6584.0,118.8898,119.1022,118.8806,119.0375,6584.0
2022-04-29 11:50:00,128.93,128.94,128.54,128.56,17216.0,119.0283,119.0375,118.6683,118.6867,17216.0
2022-04-29 12:00:00,128.55,128.59,128.13,128.16,7572.0,118.6775,118.7144,118.2897,118.3174,7572.0
2022-04-29 12:10:00,128.12,128.34,128.12,128.18,7507.0,118.2805,118.4836,118.2805,118.3359,7507.0
2022-04-29 12:20:00,128.19,128.3,128.02,128.22,10995.0,118.3451,118.4467,118.1882,118.3728,10995.0
2022-04-29 12:30:00,128.24,128.53,128.14,128.53,9335.0,118.3913,118.659,118.299,118.659,9335.0
2022-04-29 12:40:00,128.53,128.53,128.15,128.18,9389.0,118.659,118.659,118.3082,118.3359,9389.0
2022-04-29 12:50:00,128.18,128.26,128.0,128.12,7901.0,118.3359,118.4098,118.1697,118.2805,7901.0
2022-04-29 13:00:00,128.12,128.28,127.91,127.91,6643.0,118.2805,118.4282,118.0866,118.0866,6643.0
2022-04-29 13:10:00,127.9,128.25,127.88,128.21,9397.0,118.0774,118.4005,118.0589,118.3636,9397.0
2022-04-29 13:20:00,128.28,128.52,128.22,128.45,7378.0,118.4282,118.6498,118.3728,118.5852,7378.0
2022-04-29 13:30:00,128.48,128.76,128.42,128.72,8416.0,118.6129,118.8714,118.5575,118.8344,8416.0
2022-04-29 13:40:00,128.71,128.71,128.47,128.48,11646.0,118.8252,118.8252,118.6036,118.6129,11646.0
2022-04-29 13:50:00,128.51,128.51,128.32,128.41,5905.0,118.6406,118.6406,118.4652,118.5482,5905.0
2022-04-29 14:00:00,128.39,128.47,128.12,128.22,11969.0,118.5298,118.6036,118.2805,118.3728,11969.0
2022-04-29 14:10:00,128.22,128.63,128.18,128.45,7968.0,118.3728,118.7513,118.3359,118.5852,7968.0
2022-04-29 14:20:00,128.45,128.48,128.19,128.2,8563.0,118.5852,118.6129,118.3451,118.3544,8563.0
2022-04-29 14:30:00,128.24,128.39,128.12,128.15,9725.0,118.3913,118.5298,118.2805,118.3082,9725.0
2022-04-29 14:40:00,128.12,128.22,127.96,127.96,11767.0,118.2805,118.3728,118.1328,118.1328,11767.0
2022-04-29 14:50:00,127.91,127.96,127.56,127.81,13774.0,118.0866,118.1328,117.7635,117.9943,13774.0
2022-04-29 15:00:00,127.82,127.82,127.44,127.45,11455.0,118.0036,118.0036,117.6527,117.662,11455.0
2022-04-29 15:10:00,127.5,127.5,127.14,127.24,19417.0,117.7081,117.7081,117.3758,117.4681,19417.0
2022-04-29 15:20:00,127.25,127.26,126.96,126.98,19682.0,117.4773,117.4866,117.2096,117.2281,19682.0
2022-04-29 15:30:00,126.98,127.33,126.89,127.29,43666.0,117.2281,117.5512,117.145,117.5143,43666.0
2022-04-29 15:40:00,127.26,127.51,126.82,126.82,46634.0,117.4866,117.7174,117.0804,117.0804,46634.0
2022-04-29 15:50:00,126.8,126.86,126.17,126.55,253208.0,117.0619,117.1173,116.4803,116.8311,253208.0
2022-05-02 09:30:00,127.39,127.73,126.84,127.54,54752.0,117.6066,117.9205,117.0988,117.7451,54752.0
2022-05-02 09:40:00,127.42,128.32,127.37,127.8,38669.0,117.6343,118.4652,117.5881,117.9851,38669.0
2022-05-02 09:50:00,127.8,128.16,127.62,128.06,17640.0,117.9851,118.3174,117.8189,118.2251,17640.0
2022-05-02 10:00:00,127.94,128.72,127.59,127.69,23123.0,118.1143,118.8344,117.7912,117.8835,23123.0
2022-05-02 10:10:00,127.64,128.59,127.5,128.59,18143.0,117.8374,118.7144,117.7081,118.7144,18143.0
2022-05-02 10:20:00,128.62,129.1,128.09,128.98,24768.0,118.7421,119.1853,118.2528,119.0745,24768.0
2022-05-02 10:30:00,128.94,129.41,128.44,128.55,30463.0,119.0375,119.4714,118.5759,118.6775,30463.0
2022-05-02 10:40:00,128.62,128.71,128.2,128.53,17944.0,118.7421,118.8252,118.3544,118.659,17944.0
2022-05-02 10:50:00,128.53,128.57,127.99,128.0,12454.0,118.659,118.696,118.1605,118.1697,12454.0
2022-05-02 11:00:00,128.04,128.11,127.62,127.95,15091.0,118.2067,118.2713,117.8189,118.1236,15091.0
2022-05-02 11:10:00,127.95,127.98,127.63,127.8,14902.0,118.1236,118.1513,117.8281,117.9851,14902.0
2022-05-02 11:20:00,127.77,128.06,127.59,127.59,15811.0,117.9574,118.2251,117.7912,117.7912,15811.0
2022-05-02 11:30:00,127.6,128.22,127.39,127.79,27689.0,117.8005,118.3728,117.6066,117.9759,27689.0
2022-05-02 11:40:00,127.76,128.0,127.68,127.76,16039.0,117.9482,118.1697,117.8743,117.9482,16039.0
2022-05-02 11:50:00,127.69,127.72,127.48,127.71,14303.0,117.8835,117.9112,117.6897,117.902,14303.0
2022-05-02 12:00:00,127.7,127.78,126.98,127.11,18652.0,117.8928,117.9666,117.2281,117.3481,18652.0
2022-05-02 12:10:00,127.06,127.32,126.85,127.32,12943.0,117.3019,117.542,117.1081,117.542,12943.0
2022-05-02 12:20:00,127.31,127.46,127.08,127.3,11224.0,117.5327,117.6712,117.3204,117.5235,11224.0
2022-05-02 12:30:00,127.38,127.48,127.18,127.21,11071.0,117.5973,117.6897,117.4127,117.4404,11071.0
2022-05-02 12:40:00,127.25,127.29,127.0,127.1,11311.0,117.4773,117.5143,117.2465,117.3389,11311.0
2022-05-02 12:50:00,127.07,127.07,126.7,126.81,19194.0,117.3112,117.3112,116.9696,117.0711,19194.0
2022-05-02 13:00:00,126.88,126.92,126.34,126.75,18091.0,117.1357,117.1727,116.6372,117.0157,18091.0
2022-05-02 13:10:00,126.76,126.93,126.59,126.73,10449.0,117.025,117.1819,116.868,116.9973,10449.0
2022-05-02 13:20:00,126.74,126.77,126.32,126.49,11277.0,117.0065,117.0342,116.6188,116.7757,11277.0
2022-05-02 13:30:00,126.49,126.53,126.19,126.29,11366.0,116.7757,116.8126,116.4987,116.5911,11366.0
2022-05-02 13:40:00,126.28,126.38,125.85,125.96,13608.0,116.5818,116.6741,116.1849,116.2864,13608.0
2022-05-02 13:50:00,125.95,126.06,125.66,125.8,11344.0,116.2772,116.3787,116.0094,116.1387,11344.0
2022-05-02 14:00:00,125.77,126.25,125.65,125.99,11986.0,116.111,116.5541,116.0002,116.3141,11986.0
2022-05-02 14:10:00,125.98,126.01,125.65,125.81,16336.0,116.3049,116.3326,116.0002,116.1479,16336.0
2022-05-02 14:20:00,125.86,125.98,125.71,125.85,11967.0,116.1941,116.3049,116.0556,116.1849,11967.0
2022-05-02 14:30:00,125.83,125.9,125.67,125.74,10915.0,116.1664,116.231,116.0187,116.0833,10915.0
2022-05-02 14:40:00,125.73,125.85,125.43,125.76,14288.0,116.0741,116.1849,115.7971,116.1018,14288.0
2022-05-02 14:50:00,125.72,125.99,125.61,125.77,18246.0,116.0648,116.3141,115.9633,116.111,18246.0
2022-05-02 15:00:00,125.78,126.55,125.77,126.47,18321.0,116.1202,116.8311,116.111,116.7572,18321.0
2022-05-02 15:10:00,126.52,126.97,126.39,126.95,16862.0,116.8034,117.2188,116.6834,117.2004,16862.0
2022-05-02 15:20:00,126.96,127.4,126.96,127.28,27249.0,117.2096,117.6158,117.2096,117.505,27249.0
2022-05-02 15:30:00,127.42,127.8,127.42,127.52,24968.0,117.6343,117.9851,117.6343,117.7266,24968.0
2022-05-02 15:40:00,127.55,127.86,127.24,127.81,39463.0,117.7543,118.0405,117.4681,117.9943,39463.0
2022-05-02 15:50:00,127.87,127.93,127.63,127.77,116485.0,118.0497,118.1051,117.8281,117.9574,116485.0
2022-05-03 09:30:00,128.66,129.8,128.33,129.51,51186.0,118.779,119.8315,118.4744,119.5638,51186.0
2022-05-03 09:40:00,129.45,130.41,129.22,130.27,27326.0,119.5084,120.3946,119.296,120.2654,27326.0
2022-05-03 09:50:00,130.2,130.23,129.67,129.77,18666.0,120.2008,120.2285,119.7115,119.8038,18666.0
2022-05-03 10:00:00,129.68,129.85,128.99,129.04,22447.0,119.7207,119.8777,119.0837,119.1299,22447.0
2022-05-03 10:10:00,129.07,130.2,128.9,130.18,19862.0,119.1576,120.2008,119.0006,120.1823,19862.0
2022-05-03 10:20:00,130.21,130.99,130.21,130.75,45785.0,120.21,120.9301,120.21,120.7085,45785.0
2022-05-03 10:30:00,130.77,130.94,130.52,130.62,19525.0,120.727,120.8839,120.4962,120.5885,19525.0
2022-05-03 10:40:00,130.59,130.82,130.37,130.52,26596.0,120.5608,120.7732,120.3577,120.4962,26596.0
2022-05-03 10:50:00,130.5,131.07,130.44,130.97,37334.0,120.4777,121.004,120.4223,120.9116,37334.0
2022-05-03 11:00:00,130.97,131.31,130.88,131.08,18289.0,120.9116,121.2255,120.8286,121.0132,18289.0
2022-05-03 11:10:00,131.05,131.4,131.01,131.3,16577.0,120.9855,121.3086,120.9486,121.2163,16577.0
2022-05-03 11:20:00,131.34,131.55,131.25,131.47,16899.0,121.2532,121.4471,121.1701,121.3732,16899.0
2022-05-03 11:30:00,131.51,132.06,131.51,131.59,17557.0,121.4102,121.9179,121.4102,121.484,17557.0
2022-05-03 11:40:00,131.58,131.66,131.14,131.43,24251.0,121.4748,121.5486,121.0686,121.3363,24251.0
2022-05-03 11:50:00,131.46,131.49,131.18,131.4,10121.0,121.364,121.3917,121.1055,121.3086,10121.0
2022-05-03 12:00:00,131.49,131.75,131.41,131.52,29231.0,121.3917,121.6317,121.3178,121.4194,29231.0
2022-05-03 12:10:00,131.51,131.63,131.31,131.63,13422.0,121.4102,121.521,121.2255,121.521,13422.0
2022-05-03 12:20:00,131.58,131.74,131.47,131.5,17071.0,121.4748,121.6225,121.3732,121.4009,17071.0
2022-05-03 12:30:00,131.46,131.85,131.38,131.66,26453.0,121.364,121.7241,121.2902,121.5486,26453.0
2022-05-03 12:40:00,131.64,131.64,131.25,131.3,9767.0,121.5302,121.5302,121.1701,121.2163,9767.0
2022-05-03 12:50:00,131.28,131.31,130.92,131.31,14273.0,121.1978,121.2255,120.8655,121.2255,14273.0
2022-05-03 13:00:00,131.25,131.49,131.08,131.32,12331.0,121.1701,121.3917,121.0132,121.2348,12331.0
2022-05-03 13:10:00,131.34,131.54,131.26,131.26,11531.0,121.2532,121.4379,121.1794,121.1794,11531.0
2022-05-03 13:20:00,131.27,131.46,131.04,131.11,16686.0,121.1886,121.364,120.9763,121.0409,16686.0
2022-05-03 13:30:00,131.13,131.18,131.05,131.14,9333.0,121.0594,121.1055,120.9855,121.0686,9333.0
2022-05-03 13:40:00,131.14,131.14,130.85,130.88,9753.0,121.0686,121.0686,120.8009,120.8286,9753.0
2022-05-03 13:50:00,130.92,131.0,130.72,130.78,10069.0,120.8655,120.9393,120.6808,120.7362,10069.0
2022-05-03 14:00:00,130.78,130.79,130.58,130.59,11045.0,120.7362,120.7455,120.5516,120.5608,11045.0
2022-05-03 14:10:00,130.58,130.66,130.25,130.28,13442.0,120.5516,120.6254,120.2469,120.2746,13442.0
2022-05-03 14:20:00,130.23,130.28,130.02,130.04,11223.0,120.2285,120.2746,120.0346,120.0531,11223.0
2022-05-03 14:30:00,130.07,130.44,130.01,130.09,11211.0,120.0808,120.4223,120.0254,120.0992,11211.0
2022-05-03 14:40:00,130.09,130.48,129.89,130.48,19118.0,120.0992,120.4593,119.9146,120.4593,19118.0
2022-05-03 14:50:00,130.46,130.78,130.41,130.78,14615.0,120.4408,120.7362,120.3946,120.7362,14615.0
2022-05-03 15:00:00,130.74,130.82,130.59,130.71,13316.0,120.6993,120.7732,120.5608,120.6716,13316.0
2022-05-03 15:10:00,130.75,130.86,130.57,130.59,15672.0,120.7085,120.8101,120.5424,120.5608,15672.0
2022-05-03 15:20:00,130.64,130.8,130.4,130.53,17226.0,120.607,120.7547,120.3854,120.5054,17226.0
2022-05-03 15:30:00,130.59,130.69,130.09,130.17,28316.0,120.5608,120.6531,120.0992,120.1731,28316.0
2022-05-03 15:40:00,130.12,130.15,129.71,130.04,43545.0,120.1269,120.1546,119.7484,120.0531,43545.0
2022-05-03 15:50:00,130.07,130.15,129.71,129.8,115175.0,120.0808,120.1546,119.7484,119.8315,115175.0
2022-05-04 09:30:00,129.75,130.25,128.69,130.03,27984.0,119.7853,120.2469,118.8067,120.0438,27984.0
2022-05-04 09:40:00,130.0,130.67,129.54,130.29,20592.0,120.0161,120.6347,119.5915,120.2839,20592.0
2022-05-04 09:50:00,130.13,130.95,130.13,130.82,17062.0,120.1362,120.8932,120.1362,120.7732,17062.0
2022-05-04 10:00:00,130.87,130.91,130.32,130.44,23449.0,120.8193,120.8562,120.3116,120.4223,23449.0
2022-05-04 10:10:00,130.44,130.93,130.37,130.82,16974.0,120.4223,120.8747,120.3577,120.7732,16974.0
2022-05-04 10:20:00,130.77,131.12,130.7,130.79,16684.0,120.727,121.0501,120.6624,120.7455,16684.0
2022-05-04 10:30:00,130.84,131.03,130.58,131.03,13987.0,120.7916,120.967,120.5516,120.967,13987.0
2022-05-04 10:40:00,131.06,131.07,130.85,130.92,10264.0,120.9947,121.004,120.8009,120.8655,10264.0
2022-05-04 10:50:00,130.91,131.02,130.82,130.93,15914.0,120.8562,120.9578,120.7732,120.8747,15914.0
2022-05-04 11:00:00,130.93,131.17,130.8,131.04,10876.0,120.8747,121.0963,120.7547,120.9763,10876.0
2022-05-04 11:10:00,131.06,131.3,130.82,130.91,16784.0,120.9947,121.2163,120.7732,120.8562,16784.0
2022-05-04 11:20:00,130.87,131.12,130.87,130.94,11441.0,120.8193,121.0501,120.8193,120.8839,11441.0
2022-05-04 11:30:00,130.96,131.06,130.8,131.01,9957.0,120.9024,120.9947,120.7547,120.9486,9957.0
2022-05-04 11:40:00,130.99,131.45,130.97,131.45,16296.0,120.9301,121.3548,120.9116,121.3548,16296.0
2022-05-04 11:50:00,131.49,131.54,131.16,131.19,10416.0,121.3917,121.4379,121.087,121.1147,10416.0
2022-05-04 12:00:00,131.24,131.44,131.17,131.43,7096.0,121.1609,121.3455,121.0963,121.3363,7096.0
2022-05-04 12:10:00,131.44,131.65,131.32,131.6,11865.0,121.3455,121.5394,121.2348,121.4933,11865.0
2022-05-04 12:20:00,131.67,131.67,131.45,131.57,7350.0,121.5579,121.5579,121.3548,121.4656,7350.0
2022-05-04 12:30:00,131.56,131.69,131.44,131.67,8851.0,121.4563,121.5763,121.3455,121.5579,8851.0
2022-05-04 12:40:00,131.67,131.82,131.61,131.71,16227.0,121.5579,121.6964,121.5025,121.5948,16227.0
2022-05-04 12:50:00,131.71,131.99,131.65,131.77,30184.0,121.5948,121.8533,121.5394,121.6502,30184.0
2022-05-04 13:00:00,131.78,131.85,131.35,131.35,19952.0,121.6594,121.7241,121.2625,121.2625,19952.0
2022-05-04 13:10:00,131.35,131.6,131.29,131.59,19511.0,121.2625,121.4933,121.2071,121.484,19511.0
2022-05-04 13:20:00,131.62,131.62,131.31,131.31,14933.0,121.5117,121.5117,121.2255,121.2255,14933.0
2022-05-04 13:30:00,131.32,131.32,130.9,131.07,12056.0,121.2348,121.2348,120.847,121.004,12056.0
2022-05-04 13:40:00,131.1,131.23,130.98,131.17,7792.0,121.0317,121.1517,120.9209,121.0963,7792.0
2022-05-04 13:50:00,131.16,131.16,130.88,130.88,8991.0,121.087,121.087,120.8286,120.8286,8991.0
2022-05-04 14:00:00,130.72,131.41,130.6,131.33,21675.0,120.6808,121.3178,120.5701,121.244,21675.0
2022-05-04 14:10:00,131.39,131.47,130.91,131.06,13642.0,121.2994,121.3732,120.8562,120.9947,13642.0
2022-05-04 14:20:00,131.02,131.85,130.85,131.67,15555.0,120.9578,121.7241,120.8009,121.5579,15555.0
2022-05-04 14:30:00,131.73,131.75,130.79,131.44,26419.0,121.6133,121.6317,120.7455,121.3455,26419.0
2022-05-04 14:40:00,131.45,132.5,131.35,132.3,29733.0,121.3548,122.3241,121.2625,122.1395,29733.0
2022-05-04 14:50:00,132.31,132.91,132.21,132.59,21078.0,122.1487,122.7026,122.0564,122.4072,21078.0
2022-05-04 15:00:00,132.64,133.0,132.6,132.95,21187.0,122.4534,122.7857,122.4165,122.7396,21187.0
2022-05-04 15:10:00,133.0,133.18,132.84,132.99,25396.0,122.7857,122.9519,122.638,122.7765,25396.0
2022-05-04 15:20:00,133.02,133.38,132.94,133.38,25817.0,122.8042,123.1366,122.7303,123.1366,25817.0
2022-05-04 15:30:00,133.4,133.71,133.31,133.6,42583.0,123.155,123.4412,123.0719,123.3397,42583.0
2022-05-04 15:40:00,133.62,133.79,133.25,133.79,65383.0,123.3581,123.5151,123.0165,123.5151,65383.0
2022-05-04 15:50:00,133.73,133.9,133.41,133.76,123811.0,123.4597,123.6166,123.1643,123.4874,123811.0
2022-05-05 09:30:00,131.31,132.47,129.61,132.02,96738.0,121.2255,122.2964,119.6561,121.881,96738.0
2022-05-05 09:40:00,132.2,133.09,131.72,131.73,65486.0,122.0472,122.8688,121.604,121.6133,65486.0
2022-05-05 09:50:00,131.69,131.79,130.77,131.35,35144.0,121.5763,121.6687,120.727,121.2625,35144.0
2022-05-05 10:00:00,131.38,131.62,130.5,130.54,49231.0,121.2902,121.5117,120.4777,120.5147,49231.0
2022-05-05 10:10:00,130.35,131.13,130.25,130.93,21951.0,120.3393,121.0594,120.2469,120.8747,21951.0
2022-05-05 10:20:00,130.91,131.95,130.77,131.64,47505.0,120.8562,121.8164,120.727,121.5302,47505.0
2022-05-05 10:30:00,131.61,132.21,131.29,131.61,50365.0,121.5025,122.0564,121.2071,121.5025,50365.0
2022-05-05 10:40:00,131.63,131.63,130.51,130.7,53945.0,121.521,121.521,120.487,120.6624,53945.0
2022-05-05 10:50:00,130.62,131.59,130.48,131.54,32443.0,120.5885,121.484,120.4593,121.4379,32443.0
2022-05-05 11:00:00,131.59,131.78,130.84,131.38,22455.0,121.484,121.6594,120.7916,121.2902,22455.0
2022-05-05 11:10:00,131.31,131.66,131.03,131.29,25442.0,121.2255,121.5486,120.967,121.2071,25442.0
2022-05-05 11:20:00,131.19,131.35,130.84,131.27,22608.0,121.1147,121.2625,120.7916,121.1886,22608.0
2022-05-05 11:30:00,131.25,131.68,131.19,131.66,19780.0,121.1701,121.5671,121.1147,121.5486,19780.0
2022-05-05 11:40:00,131.7,132.01,130.98,131.06,17379.0,121.5856,121.8718,120.9209,120.9947,17379.0
2022-05-05 11:50:00,131.04,131.05,130.3,130.7,29151.0,120.9763,120.9855,120.2931,120.6624,29151.0
2022-05-05 12:00:00,130.71,131.16,130.29,131.16,48378.0,120.6716,121.087,120.2839,121.087,48378.0
2022-05-05 12:10:00,131.15,131.62,131.03,131.46,26593.0,121.0778,121.5117,120.967,121.364,26593.0
2022-05-05 12:20:00,131.56,131.8,131.13,131.62,18514.0,121.4563,121.6779,121.0594,121.5117,18514.0
2022-05-05 12:30:00,131.56,131.85,131.31,131.47,16698.0,121.4563,121.7241,121.2255,121.3732,16698.0
2022-05-05 12:40:00,131.43,131.43,131.09,131.35,13355.0,121.3363,121.3363,121.0224,121.2625,13355.0
2022-05-05 12:50:00,131.37,132.02,131.33,131.67,13155.0,121.2809,121.881,121.244,121.5579,13155.0
2022-05-05 13:00:00,131.67,132.43,131.56,132.27,16761.0,121.5579,122.2595,121.4563,122.1118,16761.0
2022-05-05 13:10:00,132.31,132.48,131.6,132.15,20062.0,122.1487,122.3057,121.4933,122.001,20062.0
2022-05-05 13:20:00,132.15,132.38,131.76,132.15,24619.0,122.001,122.2134,121.641,122.001,24619.0
2022-05-05 13:30:00,132.11,132.81,131.76,132.69,20965.0,121.9641,122.6103,121.641,122.4995,20965.0
2022-05-05 13:40:00,132.68,133.09,132.41,132.41,30209.0,122.4903,122.8688,122.241,122.241,30209.0
2022-05-05 13:50:00,132.4,132.8,132.1,132.22,34302.0,122.2318,122.6011,121.9549,122.0656,34302.0
2022-05-05 14:00:00,132.19,132.23,131.73,132.05,19510.0,122.0379,122.0749,121.6133,121.9087,19510.0
2022-05-05 14:10:00,132.14,132.38,131.76,132.38,18335.0,121.9918,122.2134,121.641,122.2134,18335.0
2022-05-05 14:20:00,132.41,132.6,131.42,131.42,19082.0,122.241,122.4165,121.3271,121.3271,19082.0
2022-05-05 14:30:00,131.24,131.29,130.87,131.25,25929.0,121.1609,121.2071,120.8193,121.1701,25929.0
2022-05-05 14:40:00,131.29,131.69,131.09,131.69,41938.0,121.2071,121.5763,121.0224,121.5763,41938.0
2022-05-05 14:50:00,131.62,131.92,131.25,131.64,27928.0,121.5117,121.7887,121.1701,121.5302,27928.0
2022-05-05 15:00:00,131.64,131.74,131.32,131.42,22936.0,121.5302,121.6225,121.2348,121.3271,22936.0
2022-05-05 15:10:00,131.42,131.76,131.04,131.3,39908.0,121.3271,121.641,120.9763,121.2163,39908.0
2022-05-05 15:20:00,131.27,131.64,131.0,131.15,36681.0,121.1886,121.5302,120.9393,121.0778,36681.0
2022-05-05 15:30:00,131.14,131.56,130.91,131.56,61634.0,121.0686,121.4563,120.8562,121.4563,61634.0
2022-05-05 15:40:00,131.63,131.83,130.86,130.92,74544.0,121.521,121.7056,120.8101,120.8655,74544.0
2022-05-05 15:50:00,131.08,132.06,130.93,131.75,150910.0,121.0132,121.9179,120.8747,121.6317,150910.0
2022-05-06 09:30:00,131.26,131.98,130.97,131.15,35733.0,121.1794,121.8441,120.9116,121.0778,35733.0
2022-05-06 09:40:00,131.24,131.52,130.27,130.44,28026.0,121.1609,121.4194,120.2654,120.4223,28026.0
2022-05-06 09:50:00,130.61,130.99,130.5,130.84,23606.0,120.5793,120.9301,120.4777,120.7916,23606.0
2022-05-06 10:00:00,130.81,131.08,130.54,130.84,16096.0,120.7639,121.0132,120.5147,120.7916,16096.0
2022-05-06 10:10:00,130.87,131.5,130.67,131.25,103862.0,120.8193,121.4009,120.6347,121.1701,103862.0
2022-05-06 10:20:00,131.15,131.64,131.11,131.12,20682.0,121.0778,121.5302,121.0409,121.0501,20682.0
2022-05-06 10:30:00,131.11,131.33,130.93,131.32,34526.0,121.0409,121.244,120.8747,121.2348,34526.0
2022-05-06 10:40:00,131.31,131.84,131.17,131.58,38871.0,121.2255,121.7148,121.0963,121.4748,38871.0
2022-05-06 10:50:00,131.59,131.89,131.39,131.56,24193.0,121.484,121.761,121.2994,121.4563,24193.0
2022-05-06 11:00:00,131.62,131.95,131.46,131.72,15690.0,121.5117,121.8164,121.364,121.604,15690.0
2022-05-06 11:10:00,131.71,131.92,131.41,131.41,18753.0,121.5948,121.7887,121.3178,121.3178,18753.0
2022-05-06 11:20:00,131.37,132.0,131.37,131.76,16502.0,121.2809,121.8625,121.2809,121.641,16502.0
2022-05-06 11:30:00,131.73,131.82,131.52,131.63,16646.0,121.6133,121.6964,121.4194,121.521,16646.0
2022-05-06 11:40:00,131.64,131.67,131.19,131.67,31084.0,121.5302,121.5579,121.1147,121.5579,31084.0
2022-05-06 11:50:00,131.66,131.7,131.23,131.47,21048.0,121.5486,121.5856,121.1517,121.3732,21048.0
2022-05-06 12:00:00,131.49,131.64,131.21,131.53,15490.0,121.3917,121.5302,121.1332,121.4286,15490.0
2022-05-06 12:10:00,131.51,131.51,129.86,129.95,29738.0,121.4102,121.4102,119.8869,119.97,29738.0
2022-05-06 12:20:00,129.96,130.52,129.96,130.36,31526.0,119.9792,120.4962,119.9792,120.3485,31526.0
2022-05-06 12:30:00,130.31,130.41,129.93,130.07,17588.0,120.3023,120.3946,119.9515,120.0808,17588.0
2022-05-06 12:40:00,130.05,130.32,129.97,130.05,16558.0,120.0623,120.3116,119.9884,120.0623,16558.0
2022-05-06 12:50:00,130.04,130.7,129.91,130.57,17847.0,120.0531,120.6624,119.933,120.5424,17847.0
2022-05-06 13:00:00,130.55,130.61,130.23,130.42,20536.0,120.5239,120.5793,120.2285,120.4039,20536.0
2022-05-06 13:10:00,130.43,130.66,130.09,130.21,20578.0,120.4131,120.6254,120.0992,120.21,20578.0
2022-05-06 13:20:00,130.14,130.69,130.09,130.57,10273.0,120.1454,120.6531,120.0992,120.5424,10273.0
2022-05-06 13:30:00,130.58,130.77,130.2,130.4,12798.0,120.5516,120.727,120.2008,120.3854,12798.0
2022-05-06 13:40:00,130.44,130.53,130.12,130.4,11301.0,120.4223,120.5054,120.1269,120.3854,11301.0
2022-05-06 13:50:00,130.48,130.5,129.95,130.07,27337.0,120.4593,120.4777,119.97,120.0808,27337.0
2022-05-06 14:00:00,130.03,130.3,129.63,129.63,14838.0,120.0438,120.2931,119.6746,119.6746,14838.0
2022-05-06 14:10:00,129.61,130.12,129.49,129.9,14023.0,119.6561,120.1269,119.5453,119.9238,14023.0
2022-05-06 14:20:00,129.9,129.93,129.57,129.66,16264.0,119.9238,119.9515,119.6192,119.7022,16264.0
2022-05-06 14:30:00,129.69,129.75,129.5,129.55,10879.0,119.7299,119.7853,119.5545,119.6007,10879.0
2022-05-06 14:40:00,129.63,129.85,129.46,129.82,14042.0,119.6746,119.8777,119.5176,119.85,14042.0
2022-05-06 14:50:00,129.84,130.27,129.84,130.0,16081.0,119.8684,120.2654,119.8684,120.0161,16081.0
2022-05-06 15:00:00,129.98,130.28,129.71,129.73,16410.0,119.9977,120.2746,119.7484,119.7669,16410.0
2022-05-06 15:10:00,129.76,129.93,129.69,129.9,21602.0,119.7946,119.9515,119.7299,119.9238,21602.0
2022-05-06 15:20:00,129.87,129.91,129.57,129.88,18515.0,119.8961,119.933,119.6192,119.9054,18515.0
2022-05-06 15:30:00,129.9,130.75,129.83,130.68,39212.0,119.9238,120.7085,119.8592,120.6439,39212.0
2022-05-06 15:40:00,130.64,131.1,130.45,130.89,46400.0,120.607,121.0317,120.4316,120.8378,46400.0
2022-05-06 15:50:00,130.93,131.15,130.29,130.67,142236.0,120.8747,121.0778,120.2839,120.6347,142236.0
2022-05-09 09:30:00,129.87,129.87,128.7,129.19,50856.0,119.8961,119.8961,118.816,119.2683,50856.0
2022-05-09 09:40:00,129.12,129.12,127.97,128.04,21811.0,119.2037,119.2037,118.142,118.2067,21811.0
2022-05-09 09:50:00,128.05,129.17,127.91,129.12,19074.0,118.2159,119.2499,118.0866,119.2037,19074.0
2022-05-09 10:00:00,129.09,129.5,128.92,129.18,14415.0,119.176,119.5545,119.0191,119.2591,14415.0
2022-05-09 10:10:00,129.19,129.79,129.15,129.44,20871.0,119.2683,119.8223,119.2314,119.4991,20871.0
2022-05-09 10:20:00,129.25,129.36,128.92,129.22,12135.0,119.3237,119.4253,119.0191,119.296,12135.0
2022-05-09 10:30:00,129.25,129.66,129.0,129.0,18720.0,119.3237,119.7022,119.0929,119.0929,18720.0
2022-05-09 10:40:00,129.1,129.49,128.95,129.3,14667.0,119.1853,119.5453,119.0468,119.3699,14667.0
2022-05-09 10:50:00,129.34,129.56,128.93,129.06,14829.0,119.4068,119.6099,119.0283,119.1483,14829.0
2022-05-09 11:00:00,128.97,129.53,128.96,129.25,19816.0,119.0652,119.5822,119.056,119.3237,19816.0
2022-05-09 11:10:00,129.23,129.81,129.17,129.46,21473.0,119.3053,119.8407,119.2499,119.5176,21473.0
2022-05-09 11:20:00,129.44,129.49,128.95,128.95,18978.0,119.4991,119.5453,119.0468,119.0468,18978.0
2022-05-09 11:30:00,128.99,129.31,128.8,129.31,12714.0,119.0837,119.3791,118.9083,119.3791,12714.0
2022-05-09 11:40:00,129.34,129.63,129.18,129.4,10227.0,119.4068,119.6746,119.2591,119.4622,10227.0
2022-05-09 11:50:00,129.46,129.71,129.26,129.49,12563.0,119.5176,119.7484,119.333,119.5453,12563.0
2022-05-09 12:00:00,129.51,129.7,129.24,129.6,14712.0,119.5638,119.7392,119.3145,119.6469,14712.0
2022-05-09 12:10:00,129.67,129.85,129.65,129.65,7576.0,119.7115,119.8777,119.693,119.693,7576.0
2022-05-09 12:20:00,129.68,129.72,129.39,129.53,12754.0,119.7207,119.7576,119.453,119.5822,12754.0
2022-05-09 12:30:00,129.53,129.7,129.19,129.19,8368.0,119.5822,119.7392,119.2683,119.2683,8368.0
2022-05-09 12:40:00,129.19,129.25,128.97,129.03,5050.0,119.2683,119.3237,119.0652,119.1206,5050.0
2022-05-09 12:50:00,128.97,129.0,128.77,128.93,8627.0,119.0652,119.0929,118.8806,119.0283,8627.0
2022-05-09 13:00:00,128.93,129.01,128.71,128.83,12226.0,119.0283,119.1022,118.8252,118.936,12226.0
2022-05-09 13:10:00,128.81,129.09,128.7,129.05,9083.0,118.9175,119.176,118.816,119.1391,9083.0
2022-05-09 13:20:00,129.02,129.28,128.79,129.19,12133.0,119.1114,119.3514,118.8991,119.2683,12133.0
2022-05-09 13:30:00,129.26,129.26,128.82,128.97,10218.0,119.333,119.333,118.9268,119.0652,10218.0
2022-05-09 13:40:00,129.0,129.5,128.95,129.37,20675.0,119.0929,119.5545,119.0468,119.4345,20675.0
2022-05-09 13:50:00,129.38,129.51,129.05,129.4,7460.0,119.4438,119.5638,119.1391,119.4622,7460.0
2022-05-09 14:00:00,129.45,129.78,129.35,129.48,8355.0,119.5084,119.813,119.4161,119.5361,8355.0
2022-05-09 14:10:00,129.45,129.68,129.36,129.66,6022.0,119.5084,119.7207,119.4253,119.7022,6022.0
2022-05-09 14:20:00,129.59,129.59,129.3,129.45,7948.0,119.6376,119.6376,119.3699,119.5084,7948.0
2022-05-09 14:30:00,129.39,129.5,129.11,129.35,10428.0,119.453,119.5545,119.1945,119.4161,10428.0
2022-05-09 14:40:00,129.32,129.79,129.28,129.49,11458.0,119.3884,119.8223,119.3514,119.5453,11458.0
2022-05-09 14:50:00,129.38,129.75,129.25,129.6,12611.0,119.4438,119.7853,119.3237,119.6469,12611.0
2022-05-09 15:00:00,129.68,129.92,129.51,129.59,12312.0,119.7207,119.9423,119.5638,119.6376,12312.0
2022-05-09 15:10:00,129.57,130.03,129.57,129.8,21254.0,119.6192,120.0438,119.6192,119.8315,21254.0
2022-05-09 15:20:00,129.75,129.79,129.32,129.41,15828.0,119.7853,119.8223,119.3884,119.4714,15828.0
2022-05-09 15:30:00,129.39,129.44,129.18,129.39,24440.0,119.453,119.4991,119.2591,119.453,24440.0
2022-05-09 15:40:00,129.34,129.38,128.84,128.91,36207.0,119.4068,119.4438,118.9452,119.0098,36207.0
2022-05-09 15:50:00,128.93,129.14,128.58,129.01,127668.0,119.0283,119.2222,118.7052,119.1022,127668.0
2022-05-10 09:30:00,129.86,131.08,129.47,130.82,49171.0,119.8869,121.0132,119.5268,120.7732,49171.0
2022-05-10 09:40:00,130.8,132.08,130.79,131.22,38614.0,120.7547,121.9364,120.7455,121.1424,38614.0
2022-05-10 09:50:00,131.15,131.57,130.98,131.45,21394.0,121.0778,121.4656,120.9209,121.3548,21394.0
2022-05-10 10:00:00,131.41,131.88,130.99,131.66,35516.0,121.3178,121.7518,120.9301,121.5486,35516.0
2022-05-10 10:10:00,131.8,131.84,130.68,130.72,23267.0,121.6779,121.7148,120.6439,120.6808,23267.0
2022-05-10 10:20:00,130.72,131.23,130.66,130.69,23735.0,120.6808,121.1517,120.6254,120.6531,23735.0
2022-05-10 10:30:00,130.62,130.74,129.92,129.97,23184.0,120.5885,120.6993,119.9423,119.9884,23184.0
2022-05-10 10:40:00,130.01,130.34,129.74,130.0,21190.0,120.0254,120.33,119.7761,120.0161,21190.0
2022-05-10 10:50:00,129.95,130.64,129.74,130.33,15028.0,119.97,120.607,119.7761,120.3208,15028.0
2022-05-10 11:00:00,130.3,130.68,130.19,130.35,19986.0,120.2931,120.6439,120.1915,120.3393,19986.0
2022-05-10 11:10:00,130.27,130.64,130.02,130.63,23033.0,120.2654,120.607,120.0346,120.5978,23033.0
2022-05-10 11:20:00,130.59,130.59,129.81,130.12,22435.0,120.5608,120.5608,119.8407,120.1269,22435.0
2022-05-10 11:30:00,130.09,130.46,129.96,130.37,12991.0,120.0992,120.4408,119.9792,120.3577,12991.0
2022-05-10 11:40:00,130.37,130.54,129.95,130.03,12840.0,120.3577,120.5147,119.97,120.0438,12840.0
2022-05-10 11:50:00,130.0,130.0,129.53,129.72,15129.0,120.0161,120.0161,119.5822,119.7576,15129.0
2022-05-10 12:00:00,129.82,129.9,129.3,129.3,12473.0,119.85,119.9238,119.3699,119.3699,12473.0
2022-05-10 12:10:00,129.33,129.67,129.1,129.14,11942.0,119.3976,119.7115,119.1853,119.2222,11942.0
2022-05-10 12:20:00,129.14,129.26,128.92,129.07,9389.0,119.2222,119.333,119.0191,119.1576,9389.0
2022-05-10 12:30:00,129.04,129.19,128.55,128.74,17466.0,119.1299,119.2683,118.6775,118.8529,17466.0
2022-05-10 12:40:00,128.75,128.98,128.39,128.88,17116.0,118.8621,119.0745,118.5298,118.9821,17116.0
2022-05-10 12:50:00,128.82,128.95,128.41,128.89,14472.0,118.9268,119.0468,118.5482,118.9914,14472.0
2022-05-10 13:00:00,128.94,129.53,128.93,129.35,18723.0,119.0375,119.5822,119.0283,119.4161,18723.0
2022-05-10 13:10:00,129.31,129.31,128.8,128.9,19485.0,119.3791,119.3791,118.9083,119.0006,19485.0
2022-05-10 13:20:00,128.95,129.33,128.87,129.28,14576.0,119.0468,119.3976,118.9729,119.3514,14576.0
2022-05-10 13:30:00,129.33,129.76,129.26,129.76,15300.0,119.3976,119.7946,119.333,119.7946,15300.0
2022-05-10 13:40:00,129.8,130.32,129.77,130.28,19113.0,119.8315,120.3116,119.8038,120.2746,19113.0
2022-05-10 13:50:00,130.31,130.4,130.12,130.36,16994.0,120.3023,120.3854,120.1269,120.3485,16994.0
2022-05-10 14:00:00,130.41,130.56,130.26,130.28,12932.0,120.3946,120.5331,120.2562,120.2746,12932.0
2022-05-10 14:10:00,130.14,130.25,129.65,130.02,16841.0,120.1454,120.2469,119.693,120.0346,16841.0
2022-05-10 14:20:00,130.05,130.25,129.65,129.78,16452.0,120.0623,120.2469,119.693,119.813,16452.0
2022-05-10 14:30:00,129.78,130.03,129.67,129.84,9966.0,119.813,120.0438,119.7115,119.8684,9966.0
2022-05-10 14:40:00,129.78,130.16,129.64,129.74,10455.0,119.813,120.1638,119.6838,119.7761,10455.0
2022-05-10 14:50:00,129.77,129.9,129.51,129.72,12657.0,119.8038,119.9238,119.5638,119.7576,12657.0
2022-05-10 15:00:00,129.83,130.21,129.73,130.02,16044.0,119.8592,120.21,119.7669,120.0346,16044.0
2022-05-10 15:10:00,129.92,130.11,129.57,129.93,30241.0,119.9423,120.1177,119.6192,119.9515,30241.0
2022-05-10 15:20:00,129.91,129.94,129.34,129.35,14380.0,119.933,119.9607,119.4068,119.4161,14380.0
2022-05-10 15:30:00,129.3,129.33,128.96,129.1,39506.0,119.3699,119.3976,119.056,119.1853,39506.0
2022-05-10 15:40:00,129.05,129.68,129.01,129.55,53354.0,119.1391,119.7207,119.1022,119.6007,53354.0
2022-05-10 15:50:00,129.55,129.71,129.22,129.58,116398.0,119.6007,119.7484,119.296,119.6284,116398.0
2022-05-11 09:30:00,129.64,130.6,129.59,130.24,24163.0,119.6838,120.5701,119.6376,120.2377,24163.0
2022-05-11 09:40:00,130.12,130.39,129.81,130.22,20526.0,120.1269,120.3762,119.8407,120.2192,20526.0
2022-05-11 09:50:00,130.16,130.7,130.0,130.62,12325.0,120.1638,120.6624,120.0161,120.5885,12325.0
2022-05-11 10:00:00,130.51,130.55,130.05,130.08,27864.0,120.487,120.5239,120.0623,120.09,27864.0
2022-05-11 10:10:00,130.09,130.43,130.08,130.27,23650.0,120.0992,120.4131,120.09,120.2654,23650.0
2022-05-11 10:20:00,130.27,130.84,130.23,130.73,14533.0,120.2654,120.7916,120.2285,120.6901,14533.0
2022-05-11 10:30:00,130.82,131.11,130.5,131.1,13458.0,120.7732,121.0409,120.4777,121.0317,13458.0
2022-05-11 10:40:00,131.04,131.63,130.96,131.57,13341.0,120.9763,121.521,120.9024,121.4656,13341.0
2022-05-11 10:50:00,131.61,131.64,131.14,131.27,20732.0,121.5025,121.5302,121.0686,121.1886,20732.0
2022-05-11 11:00:00,131.28,131.41,131.15,131.19,15257.0,121.1978,121.3178,121.0778,121.1147,15257.0
2022-05-11 11:10:00,131.15,131.52,130.91,131.06,13056.0,121.0778,121.4194,120.8562,120.9947,13056.0
2022-05-11 11:20:00,131.14,131.3,131.0,131.3,16910.0,121.0686,121.2163,120.9393,121.2163,16910.0
2022-05-11 11:30:00,131.27,131.65,131.17,131.52,24214.0,121.1886,121.5394,121.0963,121.4194,24214.0
2022-05-11 11:40:00,131.52,131.58,131.01,131.18,12916.0,121.4194,121.4748,120.9486,121.1055,12916.0
2022-05-11 11:50:00,131.23,131.23,130.9,131.17,18429.0,121.1517,121.1517,120.847,121.0963,18429.0
2022-05-11 12:00:00,131.16,131.22,130.91,130.91,10857.0,121.087,121.1424,120.8562,120.8562,10857.0
2022-05-11 12:10:00,130.91,130.91,130.59,130.59,10067.0,120.8562,120.8562,120.5608,120.5608,10067.0
2022-05-11 12:20:00,130.59,131.01,130.17,130.2,13444.0,120.5608,120.9486,120.1731,120.2008,13444.0
2022-05-11 12:30:00,130.18,130.43,129.99,130.28,11585.0,120.1823,120.4131,120.0069,120.2746,11585.0
2022-05-11 12:40:00,130.24,130.39,130.04,130.25,8166.0,120.2377,120.3762,120.0531,120.2469,8166.0
2022-05-11 12:50:00,130.23,130.46,130.02,130.08,14848.0,120.2285,120.4408,120.0346,120.09,14848.0
2022-05-11 13:00:00,130.0,130.1,129.74,129.79,11388.0,120.0161,120.1085,119.7761,119.8223,11388.0
2022-05-11 13:10:00,129.77,129.93,129.54,129.61,8459.0,119.8038,119.9515,119.5915,119.6561,8459.0
2022-05-11 13:20:00,129.53,129.67,129.34,129.43,11184.0,119.5822,119.7115,119.4068,119.4899,11184.0
2022-05-11 13:30:00,129.38,129.56,129.18,129.18,13838.0,119.4438,119.6099,119.2591,119.2591,13838.0
2022-05-11 13:40:00,129.17,129.34,128.96,128.99,11600.0,119.2499,119.4068,119.056,119.0837,11600.0
2022-05-11 13:50:00,129.03,129.14,128.55,128.68,13308.0,119.1206,119.2222,118.6775,118.7975,13308.0
2022-05-11 14:00:00,128.72,129.2,128.72,128.91,13006.0,118.8344,119.2776,118.8344,119.0098,13006.0
2022-05-11 14:10:00,128.83,129.22,128.79,129.12,12505.0,118.936,119.296,118.8991,119.2037,12505.0
2022-05-11 14:20:00,129.05,129.63,128.89,129.33,17555.0,119.1391,119.6746,118.9914,119.3976,17555.0
2022-05-11 14:30:00,129.23,129.75,129.1,129.68,13019.0,119.3053,119.7853,119.1853,119.7207,13019.0
2022-05-11 14:40:00,129.69,129.88,129.51,129.54,13341.0,119.7299,119.9054,119.5638,119.5915,13341.0
2022-05-11 14:50:00,129.6,129.61,129.1,129.13,15550.0,119.6469,119.6561,119.1853,119.2129,15550.0
2022-05-11 15:00:00,129.11,129.23,128.91,129.15,15920.0,119.1945,119.3053,119.0098,119.2314,15920.0
2022-05-11 15:10:00,129.15,129.21,128.75,129.11,18811.0,119.2314,119.2868,118.8621,119.1945,18811.0
2022-05-11 15:20:00,129.09,129.35,129.0,129.17,20573.0,119.176,119.4161,119.0929,119.2499,20573.0
2022-05-11 15:30:00,129.21,129.34,128.66,128.69,34373.0,119.2868,119.4068,118.779,118.8067,34373.0
2022-05-11 15:40:00,128.7,128.89,128.61,128.72,50005.0,118.816,118.9914,118.7329,118.8344,50005.0
2022-05-11 15:50:00,128.68,128.87,128.41,128.55,159239.0,118.7975,118.9729,118.5482,118.6775,159239.0
2022-05-12 09:30:00,128.55,129.35,128.06,128.52,40665.0,118.6775,119.4161,118.2251,118.6498,40665.0
2022-05-12 09:40:00,128.53,128.72,127.86,127.92,46377.0,118.659,118.8344,118.0405,118.0959,46377.0
2022-05-12 09:50:00,127.88,128.5,127.65,127.91,31133.0,118.0589,118.6313,117.8466,118.0866,31133.0
2022-05-12 10:00:00,127.91,128.76,127.17,128.59,27309.0,118.0866,118.8714,117.4035,118.7144,27309.0
2022-05-12 10:10:00,128.61,128.96,128.2,128.34,36124.0,118.7329,119.056,118.3544,118.4836,36124.0
2022-05-12 10:20:00,128.34,128.86,128.04,128.57,25389.0,118.4836,118.9637,118.2067,118.696,25389.0
2022-05-12 10:30:00,128.53,128.54,127.96,127.99,15065.0,118.659,118.6683,118.1328,118.1605,15065.0
2022-05-12 10:40:00,127.74,128.1,127.34,127.85,20000.0,117.9297,118.2621,117.5604,118.0313,20000.0
2022-05-12 10:50:00,127.76,127.94,127.41,127.59,30944.0,117.9482,118.1143,117.625,117.7912,30944.0
2022-05-12 11:00:00,127.59,128.4,127.21,128.4,51036.0,117.7912,118.539,117.4404,118.539,51036.0
2022-05-12 11:10:00,128.34,128.4,127.88,127.98,18856.0,118.4836,118.539,118.0589,118.1513,18856.0
2022-05-12 11:20:00,127.94,127.94,127.27,127.51,36423.0,118.1143,118.1143,117.4958,117.7174,36423.0
2022-05-12 11:30:00,127.56,127.89,127.38,127.87,18229.0,117.7635,118.0682,117.5973,118.0497,18229.0
2022-05-12 11:40:00,127.88,127.91,126.69,126.7,14878.0,118.0589,118.0866,116.9603,116.9696,14878.0
2022-05-12 11:50:00,126.66,126.79,126.23,126.24,15418.0,116.9326,117.0527,116.5357,116.5449,15418.0
2022-05-12 12:00:00,126.17,126.38,126.1,126.18,26526.0,116.4803,116.6741,116.4157,116.4895,26526.0
2022-05-12 12:10:00,126.18,126.33,125.97,126.33,19072.0,116.4895,116.628,116.2956,116.628,19072.0
2022-05-12 12:20:00,126.29,126.68,126.28,126.62,13573.0,116.5911,116.9511,116.5818,116.8957,13573.0
2022-05-12 12:30:00,126.64,126.87,126.57,126.71,11802.0,116.9142,117.1265,116.8496,116.9788,11802.0
2022-05-12 12:40:00,126.73,127.04,126.41,126.65,10645.0,116.9973,117.2835,116.7018,116.9234,10645.0
2022-05-12 12:50:00,126.66,126.69,126.45,126.46,10417.0,116.9326,116.9603,116.7388,116.748,10417.0
2022-05-12 13:00:00,126.49,126.52,126.14,126.19,16188.0,116.7757,116.8034,116.4526,116.4987,16188.0
2022-05-12 13:10:00,126.26,126.55,126.2,126.22,12563.0,116.5634,116.8311,116.508,116.5264,12563.0
2022-05-12 13:20:00,126.2,126.33,126.07,126.31,14696.0,116.508,116.628,116.388,116.6095,14696.0
2022-05-12 13:30:00,126.29,126.37,126.07,126.18,16713.0,116.5911,116.6649,116.388,116.4895,16713.0
2022-05-12 13:40:00,126.13,126.25,125.84,125.87,9733.0,116.4433,116.5541,116.1756,116.2033,9733.0
2022-05-12 13:50:00,125.85,126.24,125.85,126.13,10121.0,116.1849,116.5449,116.1849,116.4433,10121.0
2022-05-12 14:00:00,126.19,126.41,126.05,126.05,12983.0,116.4987,116.7018,116.3695,116.3695,12983.0
2022-05-12 14:10:00,125.94,126.36,125.85,126.36,17040.0,116.2679,116.6557,116.1849,116.6557,17040.0
2022-05-12 14:20:00,126.34,126.4,125.94,125.98,13964.0,116.6372,116.6926,116.2679,116.3049,13964.0
2022-05-12 14:30:00,125.91,126.17,125.66,125.8,19051.0,116.2402,116.4803,116.0094,116.1387,19051.0
2022-05-12 14:40:00,125.83,125.89,125.68,125.68,9816.0,116.1664,116.2218,116.0279,116.0279,9816.0
2022-05-12 14:50:00,125.64,125.86,125.54,125.68,13777.0,115.991,116.1941,115.8987,116.0279,13777.0
2022-05-12 15:00:00,125.7,125.9,125.54,125.6,18034.0,116.0464,116.231,115.8987,115.9541,18034.0
2022-05-12 15:10:00,125.62,125.85,125.48,125.85,43502.0,115.9725,116.1849,115.8433,116.1849,43502.0
2022-05-12 15:20:00,125.75,126.42,125.75,125.96,37883.0,116.0925,116.7111,116.0925,116.2864,37883.0
2022-05-12 15:30:00,125.97,126.61,125.96,126.57,59892.0,116.2956,116.8865,116.2864,116.8496,59892.0
2022-05-12 15:40:00,126.58,127.05,126.54,126.84,82317.0,116.8588,117.2927,116.8219,117.0988,82317.0
2022-05-12 15:50:00,126.85,127.56,126.74,127.54,149353.0,117.1081,117.7635,117.0065,117.7451,149353.0
2022-05-13 09:30:00,128.12,128.84,127.86,128.2,30206.0,118.2805,118.9452,118.0405,118.3544,30206.0
2022-05-13 09:40:00,128.25,128.45,127.21,127.21,29474.0,118.4005,118.5852,117.4404,117.4404,29474.0
2022-05-13 09:50:00,127.16,128.56,127.1,128.56,26167.0,117.3942,118.6867,117.3389,118.6867,26167.0
2022-05-13 10:00:00,128.34,128.34,127.58,127.78,25430.0,118.4836,118.4836,117.782,117.9666,25430.0
2022-05-13 10:10:00,127.74,127.87,127.56,127.64,21907.0,117.9297,118.0497,117.7635,117.8374,21907.0
2022-05-13 10:20:00,127.68,128.05,127.68,127.88,23731.0,117.8743,118.2159,117.8743,118.0589,23731.0
2022-05-13 10:30:00,127.88,128.44,127.83,128.23,20829.0,118.0589,118.5759,118.0128,118.3821,20829.0
2022-05-13 10:40:00,128.2,128.23,127.81,128.04,11213.0,118.3544,118.3821,117.9943,118.2067,11213.0
2022-05-13 10:50:00,128.03,128.36,128.01,128.27,11097.0,118.1974,118.5021,118.179,118.419,11097.0
2022-05-13 11:00:00,128.25,128.38,128.05,128.11,10735.0,118.4005,118.5205,118.2159,118.2713,10735.0
2022-05-13 11:10:00,128.11,128.17,127.97,128.15,12472.0,118.2713,118.3267,118.142,118.3082,12472.0
2022-05-13 11:20:00,128.12,128.25,128.08,128.14,12286.0,118.2805,118.4005,118.2436,118.299,12286.0
2022-05-13 11:30:00,128.18,128.49,128.13,128.38,11244.0,118.3359,118.6221,118.2897,118.5205,11244.0
2022-05-13 11:40:00,128.39,128.39,128.05,128.24,13981.0,118.5298,118.5298,118.2159,118.3913,13981.0
2022-05-13 11:50:00,128.26,128.65,128.17,128.55,22995.0,118.4098,118.7698,118.3267,118.6775,22995.0
2022-05-13 12:00:00,128.55,128.78,128.46,128.78,8819.0,118.6775,118.8898,118.5944,118.8898,8819.0
2022-05-13 12:10:00,128.8,128.9,128.73,128.74,10007.0,118.9083,119.0006,118.8437,118.8529,10007.0
2022-05-13 12:20:00,128.76,128.8,128.47,128.6,11183.0,118.8714,118.9083,118.6036,118.7237,11183.0
2022-05-13 12:30:00,128.61,128.78,128.49,128.49,9226.0,118.7329,118.8898,118.6221,118.6221,9226.0
2022-05-13 12:40:00,128.48,128.55,128.18,128.23,10462.0,118.6129,118.6775,118.3359,118.3821,10462.0
2022-05-13 12:50:00,128.19,128.19,127.8,128.12,24929.0,118.3451,118.3451,117.9851,118.2805,24929.0
2022-05-13 13:00:00,128.13,128.42,128.11,128.3,11328.0,118.2897,118.5575,118.2713,118.4467,11328.0
2022-05-13 13:10:00,128.31,128.55,128.21,128.26,9020.0,118.4559,118.6775,118.3636,118.4098,9020.0
2022-05-13 13:20:00,128.23,128.25,128.05,128.2,7748.0,118.3821,118.4005,118.2159,118.3544,7748.0
2022-05-13 13:30:00,128.14,128.2,128.01,128.12,11249.0,118.299,118.3544,118.179,118.2805,11249.0
2022-05-13 13:40:00,128.13,128.21,127.94,128.21,16083.0,118.2897,118.3636,118.1143,118.3636,16083.0
2022-05-13 13:50:00,128.19,128.24,127.74,127.83,8661.0,118.3451,118.3913,117.9297,118.0128,8661.0
2022-05-13 14:00:00,127.82,127.82,127.21,127.66,15259.0,118.0036,118.0036,117.4404,117.8558,15259.0
2022-05-13 14:10:00,127.66,127.78,127.51,127.78,15574.0,117.8558,117.9666,117.7174,117.9666,15574.0
2022-05-13 14:20:00,127.8,127.84,127.43,127.62,13172.0,117.9851,118.022,117.6435,117.8189,13172.0
2022-05-13 14:30:00,127.62,128.03,127.58,127.74,11580.0,117.8189,118.1974,117.782,117.9297,11580.0
2022-05-13 14:40:00,127.71,127.94,127.6,127.62,14298.0,117.902,118.1143,117.8005,117.8189,14298.0
2022-05-13 14:50:00,127.64,128.08,127.64,128.0,13442.0,117.8374,118.2436,117.8374,118.1697,13442.0
2022-05-13 15:00:00,128.02,128.14,127.98,128.1,11926.0,118.1882,118.299,118.1513,118.2621,11926.0
2022-05-13 15:10:00,128.12,128.23,128.06,128.2,18254.0,118.2805,118.3821,118.2251,118.3544,18254.0
2022-05-13 15:20:00,128.18,128.34,128.08,128.32,19213.0,118.3359,118.4836,118.2436,118.4652,19213.0
2022-05-13 15:30:00,128.31,128.33,127.8,128.07,31952.0,118.4559,118.4744,117.9851,118.2344,31952.0
2022-05-13 15:40:00,128.05,128.41,127.97,128.17,37600.0,118.2159,118.5482,118.142,118.3267,37600.0
2022-05-13 15:50:00,128.19,128.35,127.8,128.23,120344.0,118.3451,118.4929,117.9851,118.3821,120344.0
2022-05-16 09:30:00,128.59,128.65,127.22,128.59,66274.0,118.7144,118.7698,117.4496,118.7144,66274.0
2022-05-16 09:40:00,128.66,128.66,127.34,127.42,12141.0,118.779,118.779,117.5604,117.6343,12141.0
2022-05-16 09:50:00,127.35,128.05,127.25,127.81,22547.0,117.5697,118.2159,117.4773,117.9943,22547.0
2022-05-16 10:00:00,127.78,127.78,127.3,127.35,10706.0,117.9666,117.9666,117.5235,117.5697,10706.0
2022-05-16 10:10:00,127.36,127.76,127.35,127.73,13726.0,117.5789,117.9482,117.5697,117.9205,13726.0
2022-05-16 10:20:00,127.73,128.22,127.66,128.22,14899.0,117.9205,118.3728,117.8558,118.3728,14899.0
2022-05-16 10:30:00,128.17,128.35,127.78,128.1,18796.0,118.3267,118.4929,117.9666,118.2621,18796.0
2022-05-16 10:40:00,128.14,128.14,127.42,127.42,10385.0,118.299,118.299,117.6343,117.6343,10385.0
2022-05-16 10:50:00,127.41,127.94,127.36,127.93,12992.0,117.625,118.1143,117.5789,118.1051,12992.0
2022-05-16 11:00:00,127.88,127.9,127.48,127.78,9626.0,118.0589,118.0774,117.6897,117.9666,9626.0
2022-05-16 11:10:00,127.8,128.0,127.66,127.89,10093.0,117.9851,118.1697,117.8558,118.0682,10093.0
2022-05-16 11:20:00,127.84,127.93,127.76,127.82,11318.0,118.022,118.1051,117.9482,118.0036,11318.0
2022-05-16 11:30:00,127.79,128.06,127.64,128.06,10306.0,117.9759,118.2251,117.8374,118.2251,10306.0
2022-05-16 11:40:00,128.05,128.44,127.97,128.39,10487.0,118.2159,118.5759,118.142,118.5298,10487.0
2022-05-16 11:50:00,128.37,128.64,128.34,128.38,9301.0,118.5113,118.7606,118.4836,118.5205,9301.0
2022-05-16 12:00:00,128.38,128.55,128.34,128.36,8238.0,118.5205,118.6775,118.4836,118.5021,8238.0
2022-05-16 12:10:00,128.33,128.42,128.05,128.19,14790.0,118.4744,118.5575,118.2159,118.3451,14790.0
2022-05-16 12:20:00,128.16,128.43,128.16,128.35,11545.0,118.3174,118.5667,118.3174,118.4929,11545.0
2022-05-16 12:30:00,128.38,128.51,128.22,128.29,13420.0,118.5205,118.6406,118.3728,118.4375,13420.0
2022-05-16 12:40:00,128.29,128.44,128.07,128.44,10226.0,118.4375,118.5759,118.2344,118.5759,10226.0
2022-05-16 12:50:00,128.41,128.43,127.98,128.2,49858.0,118.5482,118.5667,118.1513,118.3544,49858.0
2022-05-16 13:00:00,128.17,128.5,128.14,128.42,121860.0,118.3267,118.6313,118.299,118.5575,121860.0
2022-05-16 13:10:00,128.37,128.74,128.35,128.44,14003.0,118.5113,118.8529,118.4929,118.5759,14003.0
2022-05-16 13:20:00,128.37,128.74,128.31,128.69,11617.0,118.5113,118.8529,118.4559,118.8067,11617.0
2022-05-16 13:30:00,128.69,128.83,128.49,128.49,12723.0,118.8067,118.936,118.6221,118.6221,12723.0
2022-05-16 13:40:00,128.5,128.64,128.28,128.32,8125.0,118.6313,118.7606,118.4282,118.4652,8125.0
2022-05-16 13:50:00,128.34,128.41,128.15,128.16,9501.0,118.4836,118.5482,118.3082,118.3174,9501.0
2022-05-16 14:00:00,128.18,128.27,128.08,128.19,10635.0,118.3359,118.419,118.2436,118.3451,10635.0
2022-05-16 14:10:00,128.16,128.22,127.97,128.16,11820.0,118.3174,118.3728,118.142,118.3174,11820.0
2022-05-16 14:20:00,128.12,128.45,128.07,128.44,10968.0,118.2805,118.5852,118.2344,118.5759,10968.0
2022-05-16 14:30:00,128.44,128.49,128.22,128.24,11724.0,118.5759,118.6221,118.3728,118.3913,11724.0
2022-05-16 14:40:00,128.24,128.37,128.06,128.11,12866.0,118.3913,118.5113,118.2251,118.2713,12866.0
2022-05-16 14:50:00,128.13,128.17,127.99,128.09,12402.0,118.2897,118.3267,118.1605,118.2528,12402.0
2022-05-16 15:00:00,128.1,128.22,128.07,128.15,13340.0,118.2621,118.3728,118.2344,118.3082,13340.0
2022-05-16 15:10:00,128.04,128.08,127.69,127.74,16693.0,118.2067,118.2436,117.8835,117.9297,16693.0
2022-05-16 15:20:00,127.72,127.77,127.55,127.57,15307.0,117.9112,117.9574,117.7543,117.7728,15307.0
2022-05-16 15:30:00,127.52,127.63,127.31,127.45,29709.0,117.7266,117.8281,117.5327,117.662,29709.0
2022-05-16 15:40:00,127.46,127.49,127.32,127.43,39651.0,117.6712,117.6989,117.542,117.6435,39651.0
2022-05-16 15:50:00,127.48,127.66,126.99,127.31,107858.0,117.6897,117.8558,117.2373,117.5327,107858.0
2022-05-17 09:30:00,128.23,128.42,127.45,127.53,19329.0,118.3821,118.5575,117.662,117.7358,19329.0
2022-05-17 09:40:00,127.53,128.06,127.18,128.0,16029.0,117.7358,118.2251,117.4127,118.1697,16029.0
2022-05-17 09:50:00,128.04,128.28,127.79,128.28,10406.0,118.2067,118.4282,117.9759,118.4282,10406.0
2022-05-17 10:00:00,128.28,128.53,127.97,128.0,10871.0,118.4282,118.659,118.142,118.1697,10871.0
2022-05-17 10:10:00,127.94,128.43,127.94,128.43,13888.0,118.1143,118.5667,118.1143,118.5667,13888.0
2022-05-17 10:20:00,128.44,128.46,127.63,127.65,16014.0,118.5759,118.5944,117.8281,117.8466,16014.0
2022-05-17 10:30:00,127.67,128.03,127.67,127.95,14009.0,117.8651,118.1974,117.8651,118.1236,14009.0
2022-05-17 10:40:00,127.91,127.94,127.62,127.89,11213.0,118.0866,118.1143,117.8189,118.0682,11213.0
2022-05-17 10:50:00,127.82,128.11,127.62,127.97,15740.0,118.0036,118.2713,117.8189,118.142,15740.0
2022-05-17 11:00:00,128.06,128.45,127.99,128.3,18110.0,118.2251,118.5852,118.1605,118.4467,18110.0
2022-05-17 11:10:00,128.26,128.28,127.95,127.98,17310.0,118.4098,118.4282,118.1236,118.1513,17310.0
2022-05-17 11:20:00,127.95,128.1,127.8,128.04,14707.0,118.1236,118.2621,117.9851,118.2067,14707.0
2022-05-17 11:30:00,128.02,128.1,127.95,128.06,12175.0,118.1882,118.2621,118.1236,118.2251,12175.0
2022-05-17 11:40:00,128.03,128.06,127.55,127.64,16780.0,118.1974,118.2251,117.7543,117.8374,16780.0
2022-05-17 11:50:00,127.67,127.92,127.65,127.91,10638.0,117.8651,118.0959,117.8466,118.0866,10638.0
2022-05-17 12:00:00,127.95,127.96,127.67,127.83,16896.0,118.1236,118.1328,117.8651,118.0128,16896.0
2022-05-17 12:10:00,127.81,128.05,127.69,128.0,16829.0,117.9943,118.2159,117.8835,118.1697,16829.0
2022-05-17 12:20:00,128.04,128.18,128.02,128.07,10621.0,118.2067,118.3359,118.1882,118.2344,10621.0
2022-05-17 12:30:00,128.05,128.27,128.04,128.17,10889.0,118.2159,118.419,118.2067,118.3267,10889.0
2022-05-17 12:40:00,128.15,128.55,128.11,128.49,9634.0,118.3082,118.6775,118.2713,118.6221,9634.0
2022-05-17 12:50:00,128.47,128.49,128.21,128.31,22413.0,118.6036,118.6221,118.3636,118.4559,22413.0
2022-05-17 13:00:00,128.3,128.66,128.15,128.61,9642.0,118.4467,118.779,118.3082,118.7329,9642.0
2022-05-17 13:10:00,128.6,128.73,128.48,128.67,12598.0,118.7237,118.8437,118.6129,118.7883,12598.0
2022-05-17 13:20:00,128.68,128.85,128.65,128.79,11503.0,118.7975,118.9545,118.7698,118.8991,11503.0
2022-05-17 13:30:00,128.81,128.89,128.71,128.77,9868.0,118.9175,118.9914,118.8252,118.8806,9868.0
2022-05-17 13:40:00,128.79,128.81,128.62,128.79,8451.0,118.8991,118.9175,118.7421,118.8991,8451.0
2022-05-17 13:50:00,128.8,128.8,128.4,128.43,18038.0,118.9083,118.9083,118.539,118.5667,18038.0
2022-05-17 14:00:00,128.49,128.78,128.32,128.78,7206.0,118.6221,118.8898,118.4652,118.8898,7206.0
2022-05-17 14:10:00,128.76,128.76,128.29,128.3,11849.0,118.8714,118.8714,118.4375,118.4467,11849.0
2022-05-17 14:20:00,128.28,128.52,127.98,128.44,10032.0,118.4282,118.6498,118.1513,118.5759,10032.0
2022-05-17 14:30:00,128.44,128.67,128.18,128.67,9425.0,118.5759,118.7883,118.3359,118.7883,9425.0
2022-05-17 14:40:00,128.69,129.17,128.61,129.14,16351.0,118.8067,119.2499,118.7329,119.2222,16351.0
2022-05-17 14:50:00,129.18,129.19,128.91,128.93,14349.0,119.2591,119.2683,119.0098,119.0283,14349.0
2022-05-17 15:00:00,128.95,129.11,128.82,129.0,12629.0,119.0468,119.1945,118.9268,119.0929,12629.0
2022-05-17 15:10:00,129.01,129.11,128.88,129.08,13721.0,119.1022,119.1945,118.9821,119.1668,13721.0
2022-05-17 15:20:00,129.09,129.37,129.07,129.31,17231.0,119.176,119.4345,119.1576,119.3791,17231.0
2022-05-17 15:30:00,129.31,129.32,129.05,129.06,19880.0,119.3791,119.3884,119.1391,119.1483,19880.0
2022-05-17 15:40:00,129.03,129.34,128.98,129.04,35036.0,119.1206,119.4068,119.0745,119.1299,35036.0
2022-05-17 15:50:00,129.09,129.27,128.89,129.27,82779.0,119.176,119.3422,118.9914,119.3422,82779.0
2022-05-18 09:30:00,128.49,128.76,128.01,128.4,25702.0,118.6221,118.8714,118.179,118.539,25702.0
2022-05-18 09:40:00,128.22,128.43,127.95,128.42,14562.0,118.3728,118.5667,118.1236,118.5575,14562.0
2022-05-18 09:50:00,128.39,128.6,127.8,128.59,17413.0,118.5298,118.7237,117.9851,118.7144,17413.0
2022-05-18 10:00:00,128.49,128.49,127.95,128.05,11055.0,118.6221,118.6221,118.1236,118.2159,11055.0
2022-05-18 10:10:00,128.04,128.32,128.03,128.32,10566.0,118.2067,118.4652,118.1974,118.4652,10566.0
2022-05-18 10:20:00,128.28,128.54,128.2,128.2,17757.0,118.4282,118.6683,118.3544,118.3544,17757.0
2022-05-18 10:30:00,128.18,128.28,128.03,128.19,15674.0,118.3359,118.4282,118.1974,118.3451,15674.0
2022-05-18 10:40:00,128.19,128.47,128.19,128.36,5546.0,118.3451,118.6036,118.3451,118.5021,5546.0
2022-05-18 10:50:00,128.35,128.71,128.28,128.71,14142.0,118.4929,118.8252,118.4282,118.8252,14142.0
2022-05-18 11:00:00,128.66,128.74,128.5,128.63,10838.0,118.779,118.8529,118.6313,118.7513,10838.0
2022-05-18 11:10:00,128.6,128.6,128.4,128.46,8645.0,118.7237,118.7237,118.539,118.5944,8645.0
2022-05-18 11:20:00,128.46,128.46,128.26,128.34,15448.0,118.5944,118.5944,118.4098,118.4836,15448.0
2022-05-18 11:30:00,128.39,129.02,128.39,128.84,15866.0,118.5298,119.1114,118.5298,118.9452,15866.0
2022-05-18 11:40:00,128.84,129.03,128.73,128.79,12604.0,118.9452,119.1206,118.8437,118.8991,12604.0
2022-05-18 11:50:00,128.76,128.92,128.69,128.81,12246.0,118.8714,119.0191,118.8067,118.9175,12246.0
2022-05-18 12:00:00,128.81,128.81,128.6,128.75,10468.0,118.9175,118.9175,118.7237,118.8621,10468.0
2022-05-18 12:10:00,128.75,129.3,128.73,129.22,18105.0,118.8621,119.3699,118.8437,119.296,18105.0
2022-05-18 12:20:00,129.22,129.34,128.99,129.31,14637.0,119.296,119.4068,119.0837,119.3791,14637.0
2022-05-18 12:30:00,129.32,129.61,129.25,129.61,17683.0,119.3884,119.6561,119.3237,119.6561,17683.0
2022-05-18 12:40:00,129.59,129.84,129.5,129.82,15509.0,119.6376,119.8684,119.5545,119.85,15509.0
2022-05-18 12:50:00,129.8,130.03,129.71,129.98,23090.0,119.8315,120.0438,119.7484,119.9977,23090.0
2022-05-18 13:00:00,129.98,129.99,129.31,129.4,15330.0,119.9977,120.0069,119.3791,119.4622,15330.0
2022-05-18 13:10:00,129.42,129.46,129.34,129.41,9264.0,119.4807,119.5176,119.4068,119.4714,9264.0
2022-05-18 13:20:00,129.44,129.52,129.19,129.37,12799.0,119.4991,119.573,119.2683,119.4345,12799.0
2022-05-18 13:30:00,129.35,129.78,129.28,129.77,19813.0,119.4161,119.813,119.3514,119.8038,19813.0
2022-05-18 13:40:00,129.77,129.77,129.31,129.31,34542.0,119.8038,119.8038,119.3791,119.3791,34542.0
2022-05-18 13:50:00,129.33,129.45,129.14,129.4,27860.0,119.3976,119.5084,119.2222,119.4622,27860.0
2022-05-18 14:00:00,129.39,129.48,129.22,129.35,15611.0,119.453,119.5361,119.296,119.4161,15611.0
2022-05-18 14:10:00,129.36,129.6,129.2,129.57,20158.0,119.4253,119.6469,119.2776,119.6192,20158.0
2022-05-18 14:20:00,129.54,129.57,129.34,129.37,48067.0,119.5915,119.6192,119.4068,119.4345,48067.0
2022-05-18 14:30:00,129.34,129.34,128.74,128.78,24684.0,119.4068,119.4068,118.8529,118.8898,24684.0
2022-05-18 14:40:00,128.83,128.89,128.41,128.63,26973.0,118.936,118.9914,118.5482,118.7513,26973.0
2022-05-18 14:50:00,128.69,128.69,128.2,128.23,17547.0,118.8067,118.8067,118.3544,118.3821,17547.0
2022-05-18 15:00:00,128.33,128.46,128.08,128.15,30264.0,118.4744,118.5944,118.2436,118.3082,30264.0
2022-05-18 15:10:00,128.1,128.41,128.07,128.27,32907.0,118.2621,118.5482,118.2344,118.419,32907.0
2022-05-18 15:20:00,128.2,128.26,127.65,127.74,56186.0,118.3544,118.4098,117.8466,117.9297,56186.0
2022-05-18 15:30:00,127.78,128.39,127.58,128.28,41547.0,117.9666,118.5298,117.782,118.4282,41547.0
2022-05-18 15:40:00,128.27,128.32,127.88,127.94,54051.0,118.419,118.4652,118.0589,118.1143,54051.0
2022-05-18 15:50:00,127.93,128.18,127.72,128.01,80739.0,118.1051,118.3359,117.9112,118.179,80739.0
2022-05-19 09:30:00,126.51,127.44,126.0,127.28,31105.0,116.7942,117.6527,116.3233,117.505,31105.0
2022-05-19 09:40:00,127.34,127.34,126.02,126.12,15656.0,117.5604,117.5604,116.3418,116.4341,15656.0
2022-05-19 09:50:00,126.06,126.25,125.19,125.69,55418.0,116.3787,116.5541,115.5755,116.0371,55418.0
2022-05-19 10:00:00,125.69,126.81,125.52,126.31,44144.0,116.0371,117.0711,115.8802,116.6095,44144.0
2022-05-19 10:10:00,126.36,126.96,126.36,126.96,16412.0,116.6557,117.2096,116.6557,117.2096,16412.0
2022-05-19 10:20:00,126.89,126.98,126.2,126.31,32976.0,117.145,117.2281,116.508,116.6095,32976.0
2022-05-19 10:30:00,126.28,126.29,125.57,125.57,16549.0,116.5818,116.5911,115.9264,115.9264,16549.0
2022-05-19 10:40:00,125.52,125.57,124.66,124.77,38516.0,115.8802,115.9264,115.0862,115.1878,38516.0
2022-05-19 10:50:00,124.75,124.89,124.24,124.3,24986.0,115.1693,115.2986,114.6985,114.7539,24986.0
2022-05-19 11:00:00,124.32,124.67,123.96,124.27,21750.0,114.7724,115.0955,114.44,114.7262,21750.0
2022-05-19 11:10:00,124.26,124.77,124.26,124.73,52722.0,114.717,115.1878,114.717,115.1509,52722.0
2022-05-19 11:20:00,124.52,124.77,124.44,124.57,10255.0,114.957,115.1878,114.8831,115.0032,10255.0
2022-05-19 11:30:00,124.62,125.23,124.61,125.11,21221.0,115.0493,115.6125,115.0401,115.5017,21221.0
2022-05-19 11:40:00,125.1,125.8,125.1,125.78,13570.0,115.4924,116.1387,115.4924,116.1202,13570.0
2022-05-19 11:50:00,125.71,125.9,125.58,125.78,11628.0,116.0556,116.231,115.9356,116.1202,11628.0
2022-05-19 12:00:00,125.78,126.17,125.56,126.12,15719.0,116.1202,116.4803,115.9171,116.4341,15719.0
2022-05-19 12:10:00,126.15,126.53,126.15,126.18,14214.0,116.4618,116.8126,116.4618,116.4895,14214.0
2022-05-19 12:20:00,126.14,126.14,125.74,125.83,9639.0,116.4526,116.4526,116.0833,116.1664,9639.0
2022-05-19 12:30:00,125.86,125.89,125.59,125.63,8798.0,116.1941,116.2218,115.9448,115.9817,8798.0
2022-05-19 12:40:00,125.53,125.55,125.2,125.34,14456.0,115.8894,115.9079,115.5848,115.714,14456.0
2022-05-19 12:50:00,125.46,125.63,125.29,125.61,12831.0,115.8248,115.9817,115.6679,115.9633,12831.0
2022-05-19 13:00:00,125.66,125.76,125.53,125.65,7693.0,116.0094,116.1018,115.8894,116.0002,7693.0
2022-05-19 13:10:00,125.71,125.82,125.54,125.78,7465.0,116.0556,116.1572,115.8987,116.1202,7465.0
2022-05-19 13:20:00,125.84,126.15,125.78,125.89,7007.0,116.1756,116.4618,116.1202,116.2218,7007.0
2022-05-19 13:30:00,125.85,126.15,125.71,125.94,10337.0,116.1849,116.4618,116.0556,116.2679,10337.0
2022-05-19 13:40:00,125.93,126.03,125.62,125.64,11401.0,116.2587,116.351,115.9725,115.991,11401.0
2022-05-19 13:50:00,125.63,126.51,125.62,126.32,11747.0,115.9817,116.7942,115.9725,116.6188,11747.0
2022-05-19 14:00:00,126.33,126.36,125.86,125.96,10842.0,116.628,116.6557,116.1941,116.2864,10842.0
2022-05-19 14:10:00,125.97,126.07,125.79,125.8,8571.0,116.2956,116.388,116.1295,116.1387,8571.0
2022-05-19 14:20:00,125.76,126.04,125.66,126.01,12692.0,116.1018,116.3603,116.0094,116.3326,12692.0
2022-05-19 14:30:00,125.98,126.13,125.85,125.98,9282.0,116.3049,116.4433,116.1849,116.3049,9282.0
2022-05-19 14:40:00,125.98,126.35,125.77,126.33,28056.0,116.3049,116.6465,116.111,116.628,28056.0
2022-05-19 14:50:00,126.35,126.53,126.32,126.52,9878.0,116.6465,116.8126,116.6188,116.8034,9878.0
2022-05-19 15:00:00,126.54,127.03,126.54,126.68,22097.0,116.8219,117.2742,116.8219,116.9511,22097.0
2022-05-19 15:10:00,126.54,126.65,126.27,126.3,8803.0,116.8219,116.9234,116.5726,116.6003,8803.0
2022-05-19 15:20:00,126.31,126.31,125.96,125.97,16689.0,116.6095,116.6095,116.2864,116.2956,16689.0
2022-05-19 15:30:00,125.93,126.06,125.59,125.75,22018.0,116.2587,116.3787,115.9448,116.0925,22018.0
2022-05-19 15:40:00,125.74,126.14,125.68,125.88,35057.0,116.0833,116.4526,116.0279,116.2125,35057.0
2022-05-19 15:50:00,125.83,125.99,125.63,125.76,86301.0,116.1664,116.3141,115.9817,116.1018,86301.0
2022-05-20 09:30:00,125.2,125.92,124.6,125.22,71414.0,115.5848,116.2495,115.0308,115.6032,71414.0
2022-05-20 09:40:00,125.3,125.3,124.11,124.12,31951.0,115.6771,115.6771,114.5785,114.5877,31951.0
2022-05-20 09:50:00,124.18,124.22,123.62,123.89,38243.0,114.6431,114.68,114.1261,114.3754,38243.0
2022-05-20 10:00:00,123.92,124.24,123.4,123.43,23706.0,114.4031,114.6985,113.923,113.9507,23706.0
2022-05-20 10:10:00,123.42,123.51,123.2,123.43,28342.0,113.9415,114.0246,113.7384,113.9507,28342.0
2022-05-20 10:20:00,123.39,123.46,123.07,123.34,26487.0,113.9138,113.9784,113.6184,113.8676,26487.0
2022-05-20 10:30:00,123.33,123.33,122.88,122.95,21505.0,113.8584,113.8584,113.4429,113.5076,21505.0
2022-05-20 10:40:00,122.97,123.13,122.65,123.0,41339.0,113.526,113.6737,113.2306,113.5537,41339.0
2022-05-20 10:50:00,123.03,123.11,122.49,122.56,22193.0,113.5814,113.6553,113.0829,113.1475,22193.0
2022-05-20 11:00:00,122.53,122.63,121.98,122.02,18812.0,113.1198,113.2121,112.6121,112.649,18812.0
2022-05-20 11:10:00,122.02,122.09,121.44,121.52,22870.0,112.649,112.7136,112.1135,112.1874,22870.0
2022-05-20 11:20:00,121.4,121.91,121.34,121.54,20813.0,112.0766,112.5474,112.0212,112.2059,20813.0
2022-05-20 11:30:00,121.51,121.81,121.28,121.47,23273.0,112.1782,112.4551,111.9658,112.1412,23273.0
2022-05-20 11:40:00,121.46,121.6,121.12,121.15,16608.0,112.132,112.2612,111.8181,111.8458,16608.0
2022-05-20 11:50:00,121.19,121.44,121.16,121.17,14169.0,111.8827,112.1135,111.855,111.8643,14169.0
2022-05-20 12:00:00,121.16,121.21,120.75,120.75,19675.0,111.855,111.9012,111.4765,111.4765,19675.0
2022-05-20 12:10:00,120.74,121.13,120.57,121.03,19086.0,111.4673,111.8273,111.3103,111.735,19086.0
2022-05-20 12:20:00,121.02,121.46,120.92,121.46,16349.0,111.7258,112.132,111.6335,112.132,16349.0
2022-05-20 12:30:00,121.42,121.59,121.19,121.34,19220.0,112.0951,112.252,111.8827,112.0212,19220.0
2022-05-20 12:40:00,121.34,121.58,121.04,121.58,14649.0,112.0212,112.2428,111.7443,112.2428,14649.0
2022-05-20 12:50:00,121.58,121.7,121.38,121.53,25979.0,112.2428,112.3536,112.0581,112.1966,25979.0
2022-05-20 13:00:00,121.45,121.52,121.08,121.12,14453.0,112.1228,112.1874,111.7812,111.8181,14453.0
2022-05-20 13:10:00,121.1,121.19,120.98,120.98,12033.0,111.7996,111.8827,111.6889,111.6889,12033.0
2022-05-20 13:20:00,121.01,121.21,120.91,120.91,13063.0,111.7166,111.9012,111.6242,111.6242,13063.0
2022-05-20 13:30:00,120.95,121.81,120.95,121.63,21099.0,111.6612,112.4551,111.6612,112.2889,21099.0
2022-05-20 13:40:00,121.51,121.96,121.45,121.84,12875.0,112.1782,112.5936,112.1228,112.4828,12875.0
2022-05-20 13:50:00,121.77,122.13,121.6,121.98,31147.0,112.4182,112.7505,112.2612,112.6121,31147.0
2022-05-20 14:00:00,122.03,122.23,121.87,122.07,23672.0,112.6582,112.8429,112.5105,112.6952,23672.0
2022-05-20 14:10:00,122.15,122.38,122.01,122.17,18731.0,112.769,112.9813,112.6398,112.7875,18731.0
2022-05-20 14:20:00,122.19,122.38,122.1,122.25,15496.0,112.8059,112.9813,112.7228,112.8613,15496.0
2022-05-20 14:30:00,122.21,122.26,121.8,122.01,14327.0,112.8244,112.8706,112.4459,112.6398,14327.0
2022-05-20 14:40:00,122.03,122.28,122.03,122.26,14539.0,112.6582,112.889,112.6582,112.8706,14539.0
2022-05-20 14:50:00,122.26,122.42,122.06,122.09,15490.0,112.8706,113.0183,112.6859,112.7136,15490.0
2022-05-20 15:00:00,122.06,122.21,121.56,121.59,30109.0,112.6859,112.8244,112.2243,112.252,30109.0
2022-05-20 15:10:00,121.58,121.89,121.56,121.79,58020.0,112.2428,112.529,112.2243,112.4367,58020.0
2022-05-20 15:20:00,121.78,121.97,121.5,121.8,31205.0,112.4274,112.6028,112.1689,112.4459,31205.0
2022-05-20 15:30:00,121.85,122.55,121.64,122.23,47896.0,112.492,113.1383,112.2982,112.8429,47896.0
2022-05-20 15:40:00,122.31,123.05,122.28,122.78,69263.0,112.9167,113.5999,112.889,113.3506,69263.0
2022-05-20 15:50:00,122.76,123.12,122.62,123.06,130715.0,113.3322,113.6645,113.2029,113.6091,130715.0
2022-05-23 09:30:00,124.54,125.31,123.63,123.89,35530.0,114.9755,115.6863,114.1353,114.3754,35530.0
2022-05-23 09:40:00,123.81,123.81,123.09,123.3,24024.0,114.3015,114.3015,113.6368,113.8307,24024.0
2022-05-23 09:50:00,123.37,123.44,122.82,123.37,32084.0,113.8953,113.9599,113.3876,113.8953,32084.0
2022-05-23 10:00:00,123.44,123.83,123.24,123.72,28702.0,113.9599,114.32,113.7753,114.2184,28702.0
2022-05-23 10:10:00,123.7,124.43,123.65,124.14,33239.0,114.2,114.8739,114.1538,114.6062,33239.0
2022-05-23 10:20:00,124.03,124.56,123.89,124.56,17483.0,114.5046,114.9939,114.3754,114.9939,17483.0
2022-05-23 10:30:00,124.62,124.75,124.22,124.53,18319.0,115.0493,115.1693,114.68,114.9662,18319.0
2022-05-23 10:40:00,124.62,124.75,124.45,124.64,12601.0,115.0493,115.1693,114.8924,115.0678,12601.0
2022-05-23 10:50:00,124.59,124.97,124.54,124.7,21600.0,115.0216,115.3724,114.9755,115.1232,21600.0
2022-05-23 11:00:00,124.67,125.19,124.64,125.18,16054.0,115.0955,115.5755,115.0678,115.5663,16054.0
2022-05-23 11:10:00,125.13,125.37,124.95,125.37,23464.0,115.5201,115.7417,115.354,115.7417,23464.0
2022-05-23 11:20:00,125.51,125.56,125.21,125.39,12851.0,115.871,115.9171,115.594,115.7602,12851.0
2022-05-23 11:30:00,125.39,125.67,125.38,125.57,8907.0,115.7602,116.0187,115.7509,115.9264,8907.0
2022-05-23 11:40:00,125.6,125.71,125.24,125.27,9210.0,115.9541,116.0556,115.6217,115.6494,9210.0
2022-05-23 11:50:00,125.3,125.6,125.3,125.42,20860.0,115.6771,115.9541,115.6771,115.7879,20860.0
2022-05-23 12:00:00,125.44,125.63,125.35,125.5,20007.0,115.8063,115.9817,115.7232,115.8617,20007.0
2022-05-23 12:10:00,125.49,125.55,125.36,125.46,7888.0,115.8525,115.9079,115.7325,115.8248,7888.0
2022-05-23 12:20:00,125.48,125.62,125.18,125.25,7919.0,115.8433,115.9725,115.5663,115.6309,7919.0
2022-05-23 12:30:00,125.2,125.52,125.09,125.52,8303.0,115.5848,115.8802,115.4832,115.8802,8303.0
2022-05-23 12:40:00,125.52,125.52,125.35,125.41,7698.0,115.8802,115.8802,115.7232,115.7786,7698.0
2022-05-23 12:50:00,125.33,125.48,125.08,125.48,9186.0,115.7048,115.8433,115.474,115.8433,9186.0
2022-05-23 13:00:00,125.48,125.58,125.38,125.55,9270.0,115.8433,115.9356,115.7509,115.9079,9270.0
2022-05-23 13:10:00,125.51,125.55,125.04,125.23,12846.0,115.871,115.9079,115.4371,115.6125,12846.0
2022-05-23 13:20:00,125.21,125.41,125.02,125.25,31876.0,115.594,115.7786,115.4186,115.6309,31876.0
2022-05-23 13:30:00,125.23,125.55,125.18,125.49,10231.0,115.6125,115.9079,115.5663,115.8525,10231.0
2022-05-23 13:40:00,125.48,125.57,125.36,125.57,7411.0,115.8433,115.9264,115.7325,115.9264,7411.0
2022-05-23 13:50:00,125.56,125.82,125.52,125.82,8644.0,115.9171,116.1572,115.8802,116.1572,8644.0
2022-05-23 14:00:00,125.86,125.86,125.64,125.77,7873.0,116.1941,116.1941,115.991,116.111,7873.0
2022-05-23 14:10:00,125.76,126.0,125.7,125.75,11212.0,116.1018,116.3233,116.0464,116.0925,11212.0
2022-05-23 14:20:00,125.76,125.97,125.71,125.93,9709.0,116.1018,116.2956,116.0556,116.2587,9709.0
2022-05-23 14:30:00,125.93,126.03,125.83,125.9,11192.0,116.2587,116.351,116.1664,116.231,11192.0
2022-05-23 14:40:00,125.88,126.15,125.82,125.91,11641.0,116.2125,116.4618,116.1572,116.2402,11641.0
2022-05-23 14:50:00,125.96,126.02,125.74,125.77,11288.0,116.2864,116.3418,116.0833,116.111,11288.0
2022-05-23 15:00:00,125.87,126.14,125.87,126.12,17967.0,116.2033,116.4526,116.2033,116.4341,17967.0
2022-05-23 15:10:00,126.16,126.16,125.86,125.96,15007.0,116.471,116.471,116.1941,116.2864,15007.0
2022-05-23 15:20:00,125.94,126.03,125.79,125.97,16022.0,116.2679,116.351,116.1295,116.2956,16022.0
2022-05-23 15:30:00,125.95,126.24,125.83,125.84,17794.0,116.2772,116.5449,116.1664,116.1756,17794.0
2022-05-23 15:40:00,125.85,125.89,125.38,125.39,35872.0,116.1849,116.2218,115.7509,115.7602,35872.0
2022-05-23 15:50:00,125.4,125.7,125.31,125.69,94500.0,115.7694,116.0464,115.6863,116.0371,94500.0
2022-05-24 09:30:00,126.72,126.99,125.5,125.74,67360.0,116.988,117.2373,115.8617,116.0833,67360.0
2022-05-24 09:40:00,125.82,127.61,125.82,127.26,22883.0,116.1572,117.8097,116.1572,117.4866,22883.0
2022-05-24 09:50:00,127.21,127.38,126.81,127.22,18588.0,117.4404,117.5973,117.0711,117.4496,18588.0
2022-05-24 10:00:00,127.13,127.75,127.07,127.1,27477.0,117.3665,117.9389,117.3112,117.3389,27477.0
2022-05-24 10:10:00,127.13,127.17,126.06,126.16,13442.0,117.3665,117.4035,116.3787,116.471,13442.0
2022-05-24 10:20:00,126.16,126.16,125.6,125.86,12305.0,116.471,116.471,115.9541,116.1941,12305.0
2022-05-24 10:30:00,125.96,125.96,125.2,125.59,18846.0,116.2864,116.2864,115.5848,115.9448,18846.0
2022-05-24 10:40:00,125.63,125.63,124.96,125.04,19868.0,115.9817,115.9817,115.3632,115.4371,19868.0
2022-05-24 10:50:00,125.11,125.55,125.09,125.54,12291.0,115.5017,115.9079,115.4832,115.8987,12291.0
2022-05-24 11:00:00,125.56,125.8,125.41,125.56,11104.0,115.9171,116.1387,115.7786,115.9171,11104.0
2022-05-24 11:10:00,125.6,125.67,125.33,125.42,15281.0,115.9541,116.0187,115.7048,115.7879,15281.0
2022-05-24 11:20:00,125.37,125.7,125.28,125.7,10274.0,115.7417,116.0464,115.6586,116.0464,10274.0
2022-05-24 11:30:00,125.69,125.89,125.57,125.8,10860.0,116.0371,116.2218,115.9264,116.1387,10860.0
2022-05-24 11:40:00,125.79,126.4,125.79,126.4,12227.0,116.1295,116.6926,116.1295,116.6926,12227.0
2022-05-24 11:50:00,126.46,126.47,126.03,126.19,13485.0,116.748,116.7572,116.351,116.4987,13485.0
2022-05-24 12:00:00,126.14,126.47,126.02,126.47,10893.0,116.4526,116.7572,116.3418,116.7572,10893.0
2022-05-24 12:10:00,126.46,126.76,126.31,126.45,17699.0,116.748,117.025,116.6095,116.7388,17699.0
2022-05-24 12:20:00,126.4,126.64,126.4,126.41,7165.0,116.6926,116.9142,116.6926,116.7018,7165.0
2022-05-24 12:30:00,126.46,126.53,125.92,125.98,8060.0,116.748,116.8126,116.2495,116.3049,8060.0
2022-05-24 12:40:00,125.97,126.27,125.95,126.27,9379.0,116.2956,116.5726,116.2772,116.5726,9379.0
2022-05-24 12:50:00,126.26,126.45,126.2,126.43,10368.0,116.5634,116.7388,116.508,116.7203,10368.0
2022-05-24 13:00:00,126.3,126.3,126.02,126.17,8171.0,116.6003,116.6003,116.3418,116.4803,8171.0
2022-05-24 13:10:00,126.13,126.57,126.12,126.48,8597.0,116.4433,116.8496,116.4341,116.7665,8597.0
2022-05-24 13:20:00,126.36,126.6,126.26,126.6,8229.0,116.6557,116.8773,116.5634,116.8773,8229.0
2022-05-24 13:30:00,126.57,126.63,126.34,126.59,7382.0,116.8496,116.9049,116.6372,116.868,7382.0
2022-05-24 13:40:00,126.6,126.91,126.5,126.61,10277.0,116.8773,117.1634,116.7849,116.8865,10277.0
2022-05-24 13:50:00,126.65,126.89,126.6,126.89,7084.0,116.9234,117.145,116.8773,117.145,7084.0
2022-05-24 14:00:00,126.85,127.16,126.67,127.06,11266.0,117.1081,117.3942,116.9419,117.3019,11266.0
2022-05-24 14:10:00,127.17,127.38,126.92,127.01,8422.0,117.4035,117.5973,117.1727,117.2558,8422.0
2022-05-24 14:20:00,127.02,127.37,126.91,127.22,7987.0,117.265,117.5881,117.1634,117.4496,7987.0
2022-05-24 14:30:00,127.26,127.58,127.2,127.49,38948.0,117.4866,117.782,117.4312,117.6989,38948.0
2022-05-24 14:40:00,127.57,127.57,126.96,127.04,11122.0,117.7728,117.7728,117.2096,117.2835,11122.0
2022-05-24 14:50:00,127.03,127.41,126.95,127.36,18262.0,117.2742,117.625,117.2004,117.5789,18262.0
2022-05-24 15:00:00,127.32,127.99,127.3,127.91,15381.0,117.542,118.1605,117.5235,118.0866,15381.0
2022-05-24 15:10:00,127.93,128.13,127.84,127.9,15417.0,118.1051,118.2897,118.022,118.0774,15417.0
2022-05-24 15:20:00,127.91,128.3,127.73,128.3,16559.0,118.0866,118.4467,117.9205,118.4467,16559.0
2022-05-24 15:30:00,128.28,128.84,128.18,128.64,37857.0,118.4282,118.9452,118.3359,118.7606,37857.0
2022-05-24 15:40:00,128.67,128.86,128.51,128.68,45865.0,118.7883,118.9637,118.6406,118.7975,45865.0
2022-05-24 15:50:00,128.71,128.99,128.31,128.83,176365.0,118.8252,119.0837,118.4559,118.936,176365.0
2022-05-25 09:30:00,128.33,129.16,127.87,128.83,34069.0,118.4744,119.2406,118.0497,118.936,34069.0
2022-05-25 09:40:00,128.9,129.11,128.51,128.66,13057.0,119.0006,119.1945,118.6406,118.779,13057.0
2022-05-25 09:50:00,128.78,129.24,128.73,128.75,13638.0,118.8898,119.3145,118.8437,118.8621,13638.0
2022-05-25 10:00:00,128.66,129.28,128.38,129.26,44649.0,118.779,119.3514,118.5205,119.333,44649.0
2022-05-25 10:10:00,129.18,129.2,128.71,128.94,17029.0,119.2591,119.2776,118.8252,119.0375,17029.0
2022-05-25 10:20:00,128.97,129.38,128.89,128.89,17233.0,119.0652,119.4438,118.9914,118.9914,17233.0
2022-05-25 10:30:00,129.0,129.48,128.94,129.41,19449.0,119.0929,119.5361,119.0375,119.4714,19449.0
2022-05-25 10:40:00,129.38,129.4,129.15,129.21,13688.0,119.4438,119.4622,119.2314,119.2868,13688.0
2022-05-25 10:50:00,129.21,129.42,129.09,129.4,13154.0,119.2868,119.4807,119.176,119.4622,13154.0
2022-05-25 11:00:00,129.37,129.77,129.28,129.58,17377.0,119.4345,119.8038,119.3514,119.6284,17377.0
2022-05-25 11:10:00,129.53,129.57,129.29,129.34,14427.0,119.5822,119.6192,119.3607,119.4068,14427.0
2022-05-25 11:20:00,129.36,129.64,129.36,129.6,12804.0,119.4253,119.6838,119.4253,119.6469,12804.0
2022-05-25 11:30:00,129.6,129.62,129.24,129.36,21306.0,119.6469,119.6653,119.3145,119.4253,21306.0
2022-05-25 11:40:00,129.35,129.82,129.32,129.74,15360.0,119.4161,119.85,119.3884,119.7761,15360.0
2022-05-25 11:50:00,129.78,129.95,129.55,129.93,35034.0,119.813,119.97,119.6007,119.9515,35034.0
2022-05-25 12:00:00,130.0,130.15,129.84,129.88,20353.0,120.0161,120.1546,119.8684,119.9054,20353.0
2022-05-25 12:10:00,129.87,129.93,129.48,129.6,9849.0,119.8961,119.9515,119.5361,119.6469,9849.0
2022-05-25 12:20:00,129.6,129.64,129.11,129.44,13002.0,119.6469,119.6838,119.1945,119.4991,13002.0
2022-05-25 12:30:00,129.49,129.52,129.11,129.23,17165.0,119.5453,119.573,119.1945,119.3053,17165.0
2022-05-25 12:40:00,129.22,129.55,129.14,129.5,58263.0,119.296,119.6007,119.2222,119.5545,58263.0
2022-05-25 12:50:00,129.5,129.53,129.28,129.53,14193.0,119.5545,119.5822,119.3514,119.5822,14193.0
2022-05-25 13:00:00,129.53,129.72,129.45,129.72,19108.0,119.5822,119.7576,119.5084,119.7576,19108.0
2022-05-25 13:10:00,129.75,130.05,129.56,129.97,15753.0,119.7853,120.0623,119.6099,119.9884,15753.0
2022-05-25 13:20:00,129.95,130.2,129.87,130.2,12630.0,119.97,120.2008,119.8961,120.2008,12630.0
2022-05-25 13:30:00,130.16,130.23,129.92,129.92,19262.0,120.1638,120.2285,119.9423,119.9423,19262.0
2022-05-25 13:40:00,129.95,130.32,129.94,130.22,16882.0,119.97,120.3116,119.9607,120.2192,16882.0
2022-05-25 13:50:00,130.22,130.26,129.9,130.12,18741.0,120.2192,120.2562,119.9238,120.1269,18741.0
2022-05-25 14:00:00,130.12,130.67,129.82,130.14,27313.0,120.1269,120.6347,119.85,120.1454,27313.0
2022-05-25 14:10:00,130.27,130.56,129.92,130.19,18024.0,120.2654,120.5331,119.9423,120.1915,18024.0
2022-05-25 14:20:00,130.15,130.61,130.1,130.49,20564.0,120.1546,120.5793,120.1085,120.4685,20564.0
2022-05-25 14:30:00,130.59,130.73,130.38,130.53,21923.0,120.5608,120.6901,120.367,120.5054,21923.0
2022-05-25 14:40:00,130.53,130.83,130.51,130.59,19990.0,120.5054,120.7824,120.487,120.5608,19990.0
2022-05-25 14:50:00,130.63,130.92,130.55,130.83,26517.0,120.5978,120.8655,120.5239,120.7824,26517.0
2022-05-25 15:00:00,130.82,131.26,130.82,131.18,28927.0,120.7732,121.1794,120.7732,121.1055,28927.0
2022-05-25 15:10:00,131.16,131.43,131.13,131.31,30927.0,121.087,121.3363,121.0594,121.2255,30927.0
2022-05-25 15:20:00,131.26,131.44,131.12,131.27,29421.0,121.1794,121.3455,121.0501,121.1886,29421.0
2022-05-25 15:30:00,131.31,131.48,131.22,131.35,45052.0,121.2255,121.3825,121.1424,121.2625,45052.0
2022-05-25 15:40:00,131.35,131.57,131.17,131.19,78133.0,121.2625,121.4656,121.0963,121.1147,78133.0
2022-05-25 15:50:00,131.18,131.19,130.75,130.98,157910.0,121.1055,121.1147,120.7085,120.9209,157910.0
2022-05-26 09:30:00,132.06,132.75,131.68,131.83,32641.0,121.9179,122.5549,121.5671,121.7056,32641.0
2022-05-26 09:40:00,131.79,132.34,131.69,131.69,14994.0,121.6687,122.1764,121.5763,121.5763,14994.0
2022-05-26 09:50:00,131.59,132.39,131.59,132.31,12847.0,121.484,122.2226,121.484,122.1487,12847.0
2022-05-26 10:00:00,132.21,132.7,132.21,132.68,15100.0,122.0564,122.5088,122.0564,122.4903,15100.0
2022-05-26 10:10:00,132.57,132.57,132.29,132.3,12051.0,122.3888,122.3888,122.1303,122.1395,12051.0
2022-05-26 10:20:00,132.27,132.88,132.26,132.81,21239.0,122.1118,122.675,122.1026,122.6103,21239.0
2022-05-26 10:30:00,132.85,133.56,132.84,133.27,23205.0,122.6473,123.3027,122.638,123.035,23205.0
2022-05-26 10:40:00,133.28,133.42,132.78,132.78,22735.0,123.0442,123.1735,122.5826,122.5826,22735.0
2022-05-26 10:50:00,132.82,133.09,132.76,133.0,22302.0,122.6196,122.8688,122.5642,122.7857,22302.0
2022-05-26 11:00:00,133.0,133.31,132.96,133.27,21250.0,122.7857,123.0719,122.7488,123.035,21250.0
2022-05-26 11:10:00,133.32,133.57,133.19,133.53,17370.0,123.0812,123.312,122.9611,123.275,17370.0
2022-05-26 11:20:00,133.53,133.54,133.16,133.33,14867.0,123.275,123.2843,122.9334,123.0904,14867.0
2022-05-26 11:30:00,133.37,133.52,133.25,133.33,19004.0,123.1273,123.2658,123.0165,123.0904,19004.0
2022-05-26 11:40:00,133.29,133.36,132.96,133.05,14972.0,123.0535,123.1181,122.7488,122.8319,14972.0
2022-05-26 11:50:00,133.03,133.37,132.99,133.22,16192.0,122.8134,123.1273,122.7765,122.9888,16192.0
2022-05-26 12:00:00,133.2,133.43,133.2,133.24,11752.0,122.9704,123.1827,122.9704,123.0073,11752.0
2022-05-26 12:10:00,133.23,133.39,133.2,133.2,12289.0,122.9981,123.1458,122.9704,122.9704,12289.0
2022-05-26 12:20:00,133.2,133.52,133.18,133.49,16556.0,122.9704,123.2658,122.9519,123.2381,16556.0
2022-05-26 12:30:00,133.49,133.68,133.43,133.58,11582.0,123.2381,123.4135,123.1827,123.3212,11582.0
2022-05-26 12:40:00,133.61,133.92,133.5,133.6,23953.0,123.3489,123.6351,123.2473,123.3397,23953.0
2022-05-26 12:50:00,133.59,133.91,133.55,133.91,14895.0,123.3304,123.6259,123.2935,123.6259,14895.0
2022-05-26 13:00:00,133.93,134.02,133.77,134.02,12235.0,123.6443,123.7274,123.4966,123.7274,12235.0
2022-05-26 13:10:00,134.08,134.12,133.82,133.82,13417.0,123.7828,123.8197,123.5428,123.5428,13417.0
2022-05-26 13:20:00,133.84,133.93,133.58,133.59,14308.0,123.5612,123.6443,123.3212,123.3304,14308.0
2022-05-26 13:30:00,133.61,133.84,133.61,133.81,19139.0,123.3489,123.5612,123.3489,123.5335,19139.0
2022-05-26 13:40:00,133.83,133.91,133.81,133.84,11171.0,123.552,123.6259,123.5335,123.5612,11171.0
2022-05-26 13:50:00,133.83,133.88,133.72,133.84,12104.0,123.552,123.5982,123.4504,123.5612,12104.0
2022-05-26 14:00:00,133.86,134.05,133.82,133.92,15097.0,123.5797,123.7551,123.5428,123.6351,15097.0
2022-05-26 14:10:00,133.95,133.95,133.76,133.85,10018.0,123.6628,123.6628,123.4874,123.5705,10018.0
2022-05-26 14:20:00,133.86,133.95,133.71,133.73,16223.0,123.5797,123.6628,123.4412,123.4597,16223.0
2022-05-26 14:30:00,133.77,133.77,133.57,133.72,10017.0,123.4966,123.4966,123.312,123.4504,10017.0
2022-05-26 14:40:00,133.71,133.94,133.67,133.94,15670.0,123.4412,123.6535,123.4043,123.6535,15670.0
2022-05-26 14:50:00,133.94,134.13,133.94,133.99,13667.0,123.6535,123.829,123.6535,123.6997,13667.0
2022-05-26 15:00:00,133.99,134.07,133.84,133.98,16082.0,123.6997,123.7736,123.5612,123.6905,16082.0
2022-05-26 15:10:00,133.94,133.96,133.65,133.84,19506.0,123.6535,123.672,123.3858,123.5612,19506.0
2022-05-26 15:20:00,133.84,133.89,133.48,133.63,23710.0,123.5612,123.6074,123.2289,123.3674,23710.0
2022-05-26 15:30:00,133.62,133.77,133.48,133.68,34673.0,123.3581,123.4966,123.2289,123.4135,34673.0
2022-05-26 15:40:00,133.68,133.98,133.61,133.92,48024.0,123.4135,123.6905,123.3489,123.6351,48024.0
2022-05-26 15:50:00,133.92,134.0,133.41,133.71,163458.0,123.6351,123.7089,123.1643,123.4412,163458.0
2022-05-27 09:30:00,133.64,134.34,132.72,134.24,36380.0,123.3766,124.0228,122.5272,123.9305,36380.0
2022-05-27 09:40:00,134.15,135.7,134.09,135.7,31739.0,123.8474,125.2784,123.792,125.2784,31739.0
2022-05-27 09:50:00,135.69,135.75,135.3,135.32,21838.0,125.2691,125.3245,124.9091,124.9276,21838.0
2022-05-27 10:00:00,135.34,135.36,134.91,135.19,13832.0,124.946,124.9645,124.5491,124.8075,13832.0
2022-05-27 10:10:00,135.17,135.26,134.83,135.06,12553.0,124.7891,124.8722,124.4752,124.6875,12553.0
2022-05-27 10:20:00,135.01,135.31,134.89,135.0,12802.0,124.6414,124.9183,124.5306,124.6321,12802.0
2022-05-27 10:30:00,135.1,135.29,134.7,134.74,15800.0,124.7245,124.8999,124.3552,124.3921,15800.0
2022-05-27 10:40:00,134.75,135.12,134.68,135.03,18305.0,124.4013,124.7429,124.3367,124.6598,18305.0
2022-05-27 10:50:00,135.03,135.14,134.86,135.04,13021.0,124.6598,124.7614,124.5029,124.6691,13021.0
2022-05-27 11:00:00,135.1,135.47,135.01,135.47,16114.0,124.7245,125.066,124.6414,125.066,16114.0
2022-05-27 11:10:00,135.47,135.71,135.41,135.41,13793.0,125.066,125.2876,125.0107,125.0107,13793.0
2022-05-27 11:20:00,135.37,135.67,135.28,135.48,12916.0,124.9737,125.2507,124.8906,125.0753,12916.0
2022-05-27 11:30:00,135.45,135.46,135.18,135.34,8337.0,125.0476,125.0568,124.7983,124.946,8337.0
2022-05-27 11:40:00,135.34,135.59,135.25,135.46,11280.0,124.946,125.1768,124.8629,125.0568,11280.0
2022-05-27 11:50:00,135.51,135.79,135.41,135.61,16839.0,125.103,125.3615,125.0107,125.1953,16839.0
2022-05-27 12:00:00,135.6,135.71,135.39,135.59,9201.0,125.1861,125.2876,124.9922,125.1768,9201.0
2022-05-27 12:10:00,135.6,135.83,135.6,135.79,8882.0,125.1861,125.3984,125.1861,125.3615,8882.0
2022-05-27 12:20:00,135.78,135.78,135.59,135.73,6859.0,125.3522,125.3522,125.1768,125.3061,6859.0
2022-05-27 12:30:00,135.76,135.78,135.53,135.75,8037.0,125.3338,125.3522,125.1214,125.3245,8037.0
2022-05-27 12:40:00,135.8,135.8,135.55,135.56,6753.0,125.3707,125.3707,125.1399,125.1491,6753.0
2022-05-27 12:50:00,135.58,135.8,135.56,135.78,10446.0,125.1676,125.3707,125.1491,125.3522,10446.0
2022-05-27 13:00:00,135.77,135.89,135.74,135.74,10982.0,125.343,125.4538,125.3153,125.3153,10982.0
2022-05-27 13:10:00,135.73,135.83,135.55,135.83,17045.0,125.3061,125.3984,125.1399,125.3984,17045.0
2022-05-27 13:20:00,135.77,135.83,135.57,135.78,15608.0,125.343,125.3984,125.1584,125.3522,15608.0
2022-05-27 13:30:00,135.76,135.8,135.54,135.56,7319.0,125.3338,125.3707,125.1307,125.1491,7319.0
2022-05-27 13:40:00,135.54,135.59,135.37,135.47,9886.0,125.1307,125.1768,124.9737,125.066,9886.0
2022-05-27 13:50:00,135.45,135.56,135.43,135.46,9350.0,125.0476,125.1491,125.0291,125.0568,9350.0
2022-05-27 14:00:00,135.5,135.5,135.32,135.39,9539.0,125.0937,125.0937,124.9276,124.9922,9539.0
2022-05-27 14:10:00,135.43,135.53,135.38,135.5,9976.0,125.0291,125.1214,124.983,125.0937,9976.0
2022-05-27 14:20:00,135.51,135.58,135.44,135.44,7923.0,125.103,125.1676,125.0383,125.0383,7923.0
2022-05-27 14:30:00,135.44,135.46,135.29,135.38,13269.0,125.0383,125.0568,124.8999,124.983,13269.0
2022-05-27 14:40:00,135.39,135.55,135.36,135.48,11940.0,124.9922,125.1399,124.9645,125.0753,11940.0
2022-05-27 14:50:00,135.47,135.79,135.44,135.64,15720.0,125.066,125.3615,125.0383,125.223,15720.0
2022-05-27 15:00:00,135.63,136.05,135.59,136.01,16556.0,125.2138,125.6015,125.1768,125.5646,16556.0
2022-05-27 15:10:00,136.03,136.23,135.94,136.17,13963.0,125.583,125.7677,125.4999,125.7123,13963.0
2022-05-27 15:20:00,136.15,136.39,136.01,136.25,41394.0,125.6938,125.9154,125.5646,125.7861,41394.0
2022-05-27 15:30:00,136.26,136.45,136.24,136.33,23446.0,125.7954,125.9708,125.7769,125.86,23446.0
2022-05-27 15:40:00,136.32,136.59,136.23,136.51,37319.0,125.8508,126.1,125.7677,126.0262,37319.0
2022-05-27 15:50:00,136.54,136.91,136.27,136.89,160361.0,126.0539,126.3955,125.8046,126.377,160361.0
2022-05-31 09:30:00,135.2,135.49,134.2,134.34,49122.0,124.8168,125.0845,123.8936,124.0228,49122.0
2022-05-31 09:40:00,134.26,134.39,133.82,134.3,16609.0,123.949,124.069,123.5428,123.9859,16609.0
2022-05-31 09:50:00,134.39,135.44,134.38,134.94,12404.0,124.069,125.0383,124.0598,124.5767,12404.0
2022-05-31 10:00:00,134.86,135.89,134.86,135.63,31681.0,124.5029,125.4538,124.5029,125.2138,31681.0
2022-05-31 10:10:00,135.62,136.08,135.47,135.91,17550.0,125.2045,125.6292,125.066,125.4723,17550.0
2022-05-31 10:20:00,135.98,136.25,135.64,135.71,10682.0,125.5369,125.7861,125.223,125.2876,10682.0
2022-05-31 10:30:00,135.71,135.94,135.53,135.54,15732.0,125.2876,125.4999,125.1214,125.1307,15732.0
2022-05-31 10:40:00,135.53,136.02,135.52,135.75,12606.0,125.1214,125.5738,125.1122,125.3245,12606.0
2022-05-31 10:50:00,135.79,135.94,135.66,135.87,10971.0,125.3615,125.4999,125.2415,125.4353,10971.0
2022-05-31 11:00:00,135.82,136.06,135.76,135.94,15820.0,125.3892,125.6107,125.3338,125.4999,15820.0
2022-05-31 11:10:00,135.93,136.01,135.69,135.94,13950.0,125.4907,125.5646,125.2691,125.4999,13950.0
2022-05-31 11:20:00,135.89,136.09,135.84,135.95,15971.0,125.4538,125.6384,125.4076,125.5092,15971.0
2022-05-31 11:30:00,135.89,136.03,135.73,135.91,16371.0,125.4538,125.583,125.3061,125.4723,16371.0
2022-05-31 11:40:00,135.84,136.13,135.8,136.07,10486.0,125.4076,125.6754,125.3707,125.62,10486.0
2022-05-31 11:50:00,136.07,136.27,135.92,136.25,14717.0,125.62,125.8046,125.4815,125.7861,14717.0
2022-05-31 12:00:00,136.28,136.59,136.25,136.46,16157.0,125.8138,126.1,125.7861,125.98,16157.0
2022-05-31 12:10:00,136.5,136.53,136.22,136.3,10952.0,126.0169,126.0446,125.7584,125.8323,10952.0
2022-05-31 12:20:00,136.33,136.41,136.18,136.38,9966.0,125.86,125.9339,125.7215,125.9062,9966.0
2022-05-31 12:30:00,136.34,136.52,136.29,136.44,7238.0,125.8692,126.0354,125.8231,125.9615,7238.0
2022-05-31 12:40:00,136.47,136.53,136.29,136.39,9293.0,125.9892,126.0446,125.8231,125.9154,9293.0
2022-05-31 12:50:00,136.37,136.67,136.36,136.52,11339.0,125.8969,126.1739,125.8877,126.0354,11339.0
2022-05-31 13:00:00,136.53,136.7,136.34,136.64,10053.0,126.0446,126.2016,125.8692,126.1462,10053.0
2022-05-31 13:10:00,136.67,136.68,136.34,136.4,9701.0,126.1739,126.1831,125.8692,125.9246,9701.0
2022-05-31 13:20:00,136.4,136.51,136.3,136.4,9194.0,125.9246,126.0262,125.8323,125.9246,9194.0
2022-05-31 13:30:00,136.41,136.78,136.38,136.67,9119.0,125.9339,126.2754,125.9062,126.1739,9119.0
2022-05-31 13:40:00,136.66,136.94,136.66,136.76,8751.0,126.1647,126.4231,126.1647,126.257,8751.0
2022-05-31 13:50:00,136.74,137.17,136.71,137.12,11823.0,126.2385,126.6355,126.2108,126.5893,11823.0
2022-05-31 14:00:00,137.16,137.19,136.87,136.94,12620.0,126.6263,126.654,126.3585,126.4231,12620.0
2022-05-31 14:10:00,136.96,137.01,136.79,136.99,10670.0,126.4416,126.4878,126.2847,126.4693,10670.0
2022-05-31 14:20:00,137.0,137.04,136.64,136.76,16152.0,126.4785,126.5155,126.1462,126.257,16152.0
2022-05-31 14:30:00,136.76,136.97,136.75,136.89,13997.0,126.257,126.4508,126.2477,126.377,13997.0
2022-05-31 14:40:00,136.89,136.89,136.39,136.47,21178.0,126.377,126.377,125.9154,125.9892,21178.0
2022-05-31 14:50:00,136.46,136.58,136.3,136.49,24093.0,125.98,126.0908,125.8323,126.0077,24093.0
2022-05-31 15:00:00,136.46,136.48,135.97,136.36,24272.0,125.98,125.9985,125.5276,125.8877,24272.0
2022-05-31 15:10:00,136.37,136.72,136.19,136.55,23744.0,125.8969,126.22,125.7307,126.0631,23744.0
2022-05-31 15:20:00,136.57,137.02,136.55,136.96,31259.0,126.0816,126.497,126.0631,126.4416,31259.0
2022-05-31 15:30:00,136.99,137.21,136.88,137.02,39961.0,126.4693,126.6724,126.3678,126.497,39961.0
2022-05-31 15:40:00,137.03,137.25,136.82,136.89,63985.0,126.5062,126.7093,126.3124,126.377,63985.0
2022-05-31 15:50:00,136.93,137.5,136.48,136.69,228689.0,126.4139,126.9401,125.9985,126.1923,228689.0
2022-06-01 09:30:00,137.32,137.55,135.52,135.52,45395.0,126.774,126.9863,125.1122,125.1122,45395.0
2022-06-01 09:40:00,135.51,135.95,135.08,135.39,16732.0,125.103,125.5092,124.706,124.9922,16732.0
2022-06-01 09:50:00,135.32,135.93,135.32,135.72,31383.0,124.9276,125.4907,124.9276,125.2968,31383.0
2022-06-01 10:00:00,135.61,135.78,135.36,135.46,19296.0,125.1953,125.3522,124.9645,125.0568,19296.0
2022-06-01 10:10:00,135.52,135.66,134.79,134.84,15545.0,125.1122,125.2415,124.4383,124.4844,15545.0
2022-06-01 10:20:00,134.83,134.83,134.09,134.09,21133.0,124.4752,124.4752,123.792,123.792,21133.0
2022-06-01 10:30:00,134.12,134.44,134.09,134.27,32701.0,123.8197,124.1151,123.792,123.9582,32701.0
2022-06-01 10:40:00,134.26,134.26,133.62,133.69,25295.0,123.949,123.949,123.3581,123.4227,25295.0
2022-06-01 10:50:00,133.69,134.17,133.65,134.16,14256.0,123.4227,123.8659,123.3858,123.8567,14256.0
2022-06-01 11:00:00,134.18,134.21,133.64,133.64,16857.0,123.8751,123.9028,123.3766,123.3766,16857.0
2022-06-01 11:10:00,133.63,133.67,133.29,133.59,22658.0,123.3674,123.4043,123.0535,123.3304,22658.0
2022-06-01 11:20:00,133.56,133.81,133.42,133.54,13078.0,123.3027,123.5335,123.1735,123.2843,13078.0
2022-06-01 11:30:00,133.53,133.75,133.53,133.73,8881.0,123.275,123.4781,123.275,123.4597,8881.0
2022-06-01 11:40:00,133.75,133.75,133.25,133.28,9304.0,123.4781,123.4781,123.0165,123.0442,9304.0
2022-06-01 11:50:00,133.27,133.74,133.19,133.69,24035.0,123.035,123.4689,122.9611,123.4227,24035.0
2022-06-01 12:00:00,133.69,134.18,133.68,134.06,6048.0,123.4227,123.8751,123.4135,123.7643,6048.0
2022-06-01 12:10:00,134.08,134.34,133.97,134.34,12677.0,123.7828,124.0228,123.6812,124.0228,12677.0
2022-06-01 12:20:00,134.3,134.4,134.03,134.03,6939.0,123.9859,124.0782,123.7366,123.7366,6939.0
2022-06-01 12:30:00,134.06,134.31,134.06,134.27,8236.0,123.7643,123.9951,123.7643,123.9582,8236.0
2022-06-01 12:40:00,134.34,134.35,134.04,134.04,8362.0,124.0228,124.0321,123.7459,123.7459,8362.0
2022-06-01 12:50:00,134.0,134.42,133.89,134.29,10932.0,123.7089,124.0967,123.6074,123.9767,10932.0
2022-06-01 13:00:00,134.24,134.49,134.14,134.47,12950.0,123.9305,124.1613,123.8382,124.1428,12950.0
2022-06-01 13:10:00,134.47,134.73,134.28,134.72,8879.0,124.1428,124.3829,123.9674,124.3736,8879.0
2022-06-01 13:20:00,134.71,135.1,134.7,135.07,11005.0,124.3644,124.7245,124.3552,124.6968,11005.0
2022-06-01 13:30:00,135.08,135.31,135.01,135.31,13956.0,124.706,124.9183,124.6414,124.9183,13956.0
2022-06-01 13:40:00,135.25,135.4,135.1,135.19,12442.0,124.8629,125.0014,124.7245,124.8075,12442.0
2022-06-01 13:50:00,135.17,135.25,134.9,135.17,8356.0,124.7891,124.8629,124.5398,124.7891,8356.0
2022-06-01 14:00:00,135.06,135.32,135.04,135.15,12429.0,124.6875,124.9276,124.6691,124.7706,12429.0
2022-06-01 14:10:00,135.15,135.18,134.96,135.1,8777.0,124.7706,124.7983,124.5952,124.7245,8777.0
2022-06-01 14:20:00,135.07,135.59,135.0,135.48,16023.0,124.6968,125.1768,124.6321,125.0753,16023.0
2022-06-01 14:30:00,135.42,135.69,135.42,135.55,10049.0,125.0199,125.2691,125.0199,125.1399,10049.0
2022-06-01 14:40:00,135.5,135.78,135.49,135.74,10360.0,125.0937,125.3522,125.0845,125.3153,10360.0
2022-06-01 14:50:00,135.71,135.79,135.53,135.64,17839.0,125.2876,125.3615,125.1214,125.223,17839.0
2022-06-01 15:00:00,135.68,135.91,135.61,135.82,25423.0,125.2599,125.4723,125.1953,125.3892,25423.0
2022-06-01 15:10:00,135.78,135.91,135.71,135.86,13086.0,125.3522,125.4723,125.2876,125.4261,13086.0
2022-06-01 15:20:00,135.86,135.96,135.75,135.79,16860.0,125.4261,125.5184,125.3245,125.3615,16860.0
2022-06-01 15:30:00,135.8,136.0,135.72,135.99,22663.0,125.3707,125.5553,125.2968,125.5461,22663.0
2022-06-01 15:40:00,135.98,135.99,135.62,135.63,42049.0,125.5369,125.5461,125.2045,125.2138,42049.0
2022-06-01 15:50:00,135.68,135.83,134.66,134.7,117217.0,125.2599,125.3984,124.3183,124.3552,117217.0
2022-06-02 09:30:00,134.19,134.25,133.46,133.62,25635.0,124.6693,124.725,123.9911,124.1397,25635.0
2022-06-02 09:40:00,133.47,133.86,132.78,133.21,15526.0,124.0004,124.3627,123.3593,123.7588,15526.0
2022-06-02 09:50:00,133.12,133.12,132.63,132.86,11439.0,123.6752,123.6752,123.22,123.4337,11439.0
2022-06-02 10:00:00,132.86,133.13,132.69,133.08,14618.0,123.4337,123.6845,123.2757,123.6381,14618.0
2022-06-02 10:10:00,133.12,133.67,133.11,133.29,14523.0,123.6752,124.1862,123.6659,123.8332,14523.0
2022-06-02 10:20:00,133.33,133.46,132.9,133.31,11887.0,123.8703,123.9911,123.4708,123.8517,11887.0
2022-06-02 10:30:00,133.3,133.43,133.1,133.29,14290.0,123.8424,123.9632,123.6566,123.8332,14290.0
2022-06-02 10:40:00,133.33,133.37,133.01,133.09,16723.0,123.8703,123.9075,123.573,123.6473,16723.0
2022-06-02 10:50:00,133.1,133.15,132.92,133.12,17314.0,123.6566,123.7031,123.4894,123.6752,17314.0
2022-06-02 11:00:00,133.11,133.43,133.07,133.39,29339.0,123.6659,123.9632,123.6288,123.9261,29339.0
2022-06-02 11:10:00,133.4,133.49,133.08,133.24,14534.0,123.9354,124.019,123.6381,123.7867,14534.0
2022-06-02 11:20:00,133.21,133.35,133.03,133.15,11895.0,123.7588,123.8889,123.5916,123.7031,11895.0
2022-06-02 11:30:00,133.17,133.21,132.98,133.06,11436.0,123.7217,123.7588,123.5452,123.6195,11436.0
2022-06-02 11:40:00,133.07,133.48,133.07,133.45,16762.0,123.6288,124.0097,123.6288,123.9818,16762.0
2022-06-02 11:50:00,133.44,133.53,133.19,133.28,12405.0,123.9725,124.0561,123.7403,123.8239,12405.0
2022-06-02 12:00:00,133.23,133.34,133.14,133.23,8859.0,123.7774,123.8796,123.6938,123.7774,8859.0
2022-06-02 12:10:00,133.23,133.28,133.09,133.22,9477.0,123.7774,123.8239,123.6473,123.7681,9477.0
2022-06-02 12:20:00,133.22,133.5,133.16,133.45,36284.0,123.7681,124.0283,123.7124,123.9818,36284.0
2022-06-02 12:30:00,133.45,133.51,133.4,133.47,10352.0,123.9818,124.0375,123.9354,124.0004,10352.0
2022-06-02 12:40:00,133.47,133.53,133.3,133.37,12184.0,124.0004,124.0561,123.8424,123.9075,12184.0
2022-06-02 12:50:00,133.4,133.53,133.38,133.47,8782.0,123.9354,124.0561,123.9168,124.0004,8782.0
2022-06-02 13:00:00,133.49,133.53,133.37,133.39,12262.0,124.019,124.0561,123.9075,123.9261,12262.0
2022-06-02 13:10:00,133.41,133.47,133.24,133.42,10665.0,123.9446,124.0004,123.7867,123.9539,10665.0
2022-06-02 13:20:00,133.38,133.47,133.19,133.37,9432.0,123.9168,124.0004,123.7403,123.9075,9432.0
2022-06-02 13:30:00,133.38,133.41,133.29,133.35,8595.0,123.9168,123.9446,123.8332,123.8889,8595.0
2022-06-02 13:40:00,133.36,133.48,133.29,133.47,13650.0,123.8982,124.0097,123.8332,124.0004,13650.0
2022-06-02 13:50:00,133.47,133.53,133.22,133.36,11712.0,124.0004,124.0561,123.7681,123.8982,11712.0
2022-06-02 14:00:00,133.35,133.43,133.25,133.25,11710.0,123.8889,123.9632,123.796,123.796,11710.0
2022-06-02 14:10:00,133.26,133.32,132.99,132.99,17367.0,123.8053,123.861,123.5544,123.5544,17367.0
2022-06-02 14:20:00,132.99,133.02,132.71,132.81,23497.0,123.5544,123.5823,123.2943,123.3872,23497.0
2022-06-02 14:30:00,132.81,133.12,132.8,133.12,12835.0,123.3872,123.6752,123.3779,123.6752,12835.0
2022-06-02 14:40:00,133.1,133.24,133.06,133.19,10284.0,123.6566,123.7867,123.6195,123.7403,10284.0
2022-06-02 14:50:00,133.17,133.27,132.99,132.99,13111.0,123.7217,123.8146,123.5544,123.5544,13111.0
2022-06-02 15:00:00,133.03,133.24,133.03,133.18,13231.0,123.5916,123.7867,123.5916,123.731,13231.0
2022-06-02 15:10:00,133.16,133.28,133.14,133.25,11084.0,123.7124,123.8239,123.6938,123.796,11084.0
2022-06-02 15:20:00,133.24,133.41,133.18,133.31,21716.0,123.7867,123.9446,123.731,123.8517,21716.0
2022-06-02 15:30:00,133.31,133.45,133.3,133.44,28869.0,123.8517,123.9818,123.8424,123.9725,28869.0
2022-06-02 15:40:00,133.44,133.76,133.43,133.6,42312.0,123.9725,124.2698,123.9632,124.1212,42312.0
2022-06-02 15:50:00,133.6,134.25,133.58,134.09,100955.0,124.1212,124.725,124.1026,124.5764,100955.0
2022-06-03 09:30:00,133.45,133.99,133.4,133.63,12300.0,123.9818,124.4835,123.9354,124.149,12300.0
2022-06-03 09:40:00,133.38,133.74,133.01,133.14,6538.0,123.9168,124.2512,123.573,123.6938,6538.0
2022-06-03 09:50:00,133.06,133.34,132.98,133.15,11120.0,123.6195,123.8796,123.5452,123.7031,11120.0
2022-06-03 10:00:00,133.14,133.52,133.14,133.41,10439.0,123.6938,124.0468,123.6938,123.9446,10439.0
2022-06-03 10:10:00,133.43,134.02,133.28,134.02,27583.0,123.9632,124.5114,123.8239,124.5114,27583.0
2022-06-03 10:20:00,133.98,133.98,133.62,133.62,22439.0,124.4742,124.4742,124.1397,124.1397,22439.0
2022-06-03 10:30:00,133.62,133.87,133.42,133.44,16611.0,124.1397,124.372,123.9539,123.9725,16611.0
2022-06-03 10:40:00,133.38,133.48,133.1,133.12,18558.0,123.9168,124.0097,123.6566,123.6752,18558.0
2022-06-03 10:50:00,133.13,133.41,133.12,133.31,10563.0,123.6845,123.9446,123.6752,123.8517,10563.0
2022-06-03 11:00:00,133.33,133.37,132.79,132.86,10580.0,123.8703,123.9075,123.3686,123.4337,10580.0
2022-06-03 11:10:00,132.85,132.95,132.58,132.84,11153.0,123.4244,123.5173,123.1735,123.4151,11153.0
2022-06-03 11:20:00,132.84,132.99,132.48,132.78,16236.0,123.4151,123.5544,123.0806,123.3593,16236.0
2022-06-03 11:30:00,132.77,133.09,132.59,133.06,9784.0,123.3501,123.6473,123.1828,123.6195,9784.0
2022-06-03 11:40:00,133.06,133.18,132.85,132.85,10498.0,123.6195,123.731,123.4244,123.4244,10498.0
2022-06-03 11:50:00,132.73,132.77,132.57,132.59,9228.0,123.3129,123.3501,123.1642,123.1828,9228.0
2022-06-03 12:00:00,132.61,132.69,132.46,132.51,13862.0,123.2014,123.2757,123.062,123.1085,13862.0
2022-06-03 12:10:00,132.5,132.6,132.29,132.38,9307.0,123.0992,123.1921,122.9041,122.9877,9307.0
2022-06-03 12:20:00,132.3,132.53,132.25,132.53,8194.0,122.9134,123.1271,122.8669,123.1271,8194.0
2022-06-03 12:30:00,132.54,132.71,132.4,132.71,11336.0,123.1364,123.2943,123.0063,123.2943,11336.0
2022-06-03 12:40:00,132.66,132.78,132.59,132.65,9238.0,123.2479,123.3593,123.1828,123.2386,9238.0
2022-06-03 12:50:00,132.64,132.88,132.51,132.77,7541.0,123.2293,123.4522,123.1085,123.3501,7541.0
2022-06-03 13:00:00,132.78,133.08,132.77,132.95,13142.0,123.3593,123.6381,123.3501,123.5173,13142.0
2022-06-03 13:10:00,132.94,132.94,132.38,132.44,7895.0,123.508,123.508,122.9877,123.0435,7895.0
2022-06-03 13:20:00,132.39,132.7,132.38,132.64,11308.0,122.997,123.285,122.9877,123.2293,11308.0
2022-06-03 13:30:00,132.61,132.61,132.36,132.46,11474.0,123.2014,123.2014,122.9691,123.062,11474.0
2022-06-03 13:40:00,132.31,132.33,132.08,132.19,8025.0,122.9227,122.9413,122.709,122.8112,8025.0
2022-06-03 13:50:00,132.22,132.28,132.05,132.07,9101.0,122.8391,122.8948,122.6811,122.6997,9101.0
2022-06-03 14:00:00,132.09,132.15,131.95,132.04,8591.0,122.7183,122.774,122.5882,122.6718,8591.0
2022-06-03 14:10:00,132.04,132.17,132.0,132.13,8331.0,122.6718,122.7926,122.6347,122.7555,8331.0
2022-06-03 14:20:00,132.14,132.22,132.04,132.22,8465.0,122.7647,122.8391,122.6718,122.8391,8465.0
2022-06-03 14:30:00,132.18,132.2,131.88,131.94,8647.0,122.8019,122.8205,122.5232,122.5789,8647.0
2022-06-03 14:40:00,131.94,132.08,131.9,132.06,7643.0,122.5789,122.709,122.5418,122.6904,7643.0
2022-06-03 14:50:00,132.05,132.12,131.93,132.06,13310.0,122.6811,122.7462,122.5696,122.6904,13310.0
2022-06-03 15:00:00,132.1,132.32,132.01,132.14,8590.0,122.7276,122.932,122.644,122.7647,8590.0
2022-06-03 15:10:00,132.2,132.2,131.94,131.99,4629.0,122.8205,122.8205,122.5789,122.6254,4629.0
2022-06-03 15:20:00,132.02,132.18,131.9,132.18,11085.0,122.6533,122.8019,122.5418,122.8019,11085.0
2022-06-03 15:30:00,132.16,132.38,132.1,132.34,10948.0,122.7833,122.9877,122.7276,122.9506,10948.0
2022-06-03 15:40:00,132.33,132.38,132.01,132.02,30901.0,122.9413,122.9877,122.644,122.6533,30901.0
2022-06-03 15:50:00,132.0,132.27,131.92,132.0,60447.0,122.6347,122.8855,122.5604,122.6347,60447.0
2022-06-06 09:30:00,133.17,133.17,131.65,132.8,21101.0,123.7217,123.7217,122.3095,123.3779,21101.0
2022-06-06 09:40:00,132.81,133.32,132.65,132.79,11729.0,123.3872,123.861,123.2386,123.3686,11729.0
2022-06-06 09:50:00,132.77,133.05,132.63,133.03,10215.0,123.3501,123.6102,123.22,123.5916,10215.0
2022-06-06 10:00:00,133.03,133.61,133.03,133.53,11847.0,123.5916,124.1305,123.5916,124.0561,11847.0
2022-06-06 10:10:00,133.47,133.76,133.39,133.68,12440.0,124.0004,124.2698,123.9261,124.1955,12440.0
2022-06-06 10:20:00,133.64,133.73,133.15,133.15,13775.0,124.1583,124.2419,123.7031,123.7031,13775.0
2022-06-06 10:30:00,133.22,133.27,133.0,133.06,8102.0,123.7681,123.8146,123.5637,123.6195,8102.0
2022-06-06 10:40:00,133.13,133.23,132.86,133.1,9456.0,123.6845,123.7774,123.4337,123.6566,9456.0
2022-06-06 10:50:00,133.02,133.07,132.83,132.87,9222.0,123.5823,123.6288,123.4058,123.443,9222.0
2022-06-06 11:00:00,132.84,133.1,132.84,133.06,11755.0,123.4151,123.6566,123.4151,123.6195,11755.0
2022-06-06 11:10:00,133.04,133.04,132.55,132.55,11203.0,123.6009,123.6009,123.1457,123.1457,11203.0
2022-06-06 11:20:00,132.51,132.67,132.41,132.62,10482.0,123.1085,123.2571,123.0156,123.2107,10482.0
2022-06-06 11:30:00,132.63,132.76,132.38,132.42,10768.0,123.22,123.3408,122.9877,123.0249,10768.0
2022-06-06 11:40:00,132.48,132.82,132.48,132.57,8049.0,123.0806,123.3965,123.0806,123.1642,8049.0
2022-06-06 11:50:00,132.57,132.66,132.5,132.61,5565.0,123.1642,123.2479,123.0992,123.2014,5565.0
2022-06-06 12:00:00,132.56,132.63,132.27,132.32,7806.0,123.1549,123.22,122.8855,122.932,7806.0
2022-06-06 12:10:00,132.28,132.38,132.1,132.37,6473.0,122.8948,122.9877,122.7276,122.9784,6473.0
2022-06-06 12:20:00,132.37,132.43,132.16,132.2,7738.0,122.9784,123.0342,122.7833,122.8205,7738.0
2022-06-06 12:30:00,132.21,132.36,132.16,132.32,5618.0,122.8298,122.9691,122.7833,122.932,5618.0
2022-06-06 12:40:00,132.33,132.34,132.22,132.25,5095.0,122.9413,122.9506,122.8391,122.8669,5095.0
2022-06-06 12:50:00,132.17,132.41,132.08,132.4,5546.0,122.7926,123.0156,122.709,123.0063,5546.0
2022-06-06 13:00:00,132.44,132.61,132.26,132.4,9490.0,123.0435,123.2014,122.8762,123.0063,9490.0
2022-06-06 13:10:00,132.39,132.61,132.37,132.61,11818.0,122.997,123.2014,122.9784,123.2014,11818.0
2022-06-06 13:20:00,132.57,132.66,132.43,132.5,4427.0,123.1642,123.2479,123.0342,123.0992,4427.0
2022-06-06 13:30:00,132.48,132.81,132.47,132.79,6543.0,123.0806,123.3872,123.0713,123.3686,6543.0
2022-06-06 13:40:00,132.82,133.07,132.82,132.92,11541.0,123.3965,123.6288,123.3965,123.4894,11541.0
2022-06-06 13:50:00,132.94,133.05,132.9,132.93,7349.0,123.508,123.6102,123.4708,123.4987,7349.0
2022-06-06 14:00:00,132.91,133.13,132.89,132.96,16129.0,123.4801,123.6845,123.4615,123.5266,16129.0
2022-06-06 14:10:00,132.98,132.99,132.71,132.76,9846.0,123.5452,123.5544,123.2943,123.3408,9846.0
2022-06-06 14:20:00,132.74,132.76,132.39,132.49,6799.0,123.3222,123.3408,122.997,123.0899,6799.0
2022-06-06 14:30:00,132.53,132.62,132.43,132.53,9121.0,123.1271,123.2107,123.0342,123.1271,9121.0
2022-06-06 14:40:00,132.56,132.71,132.44,132.64,7900.0,123.1549,123.2943,123.0435,123.2293,7900.0
2022-06-06 14:50:00,132.6,132.63,132.39,132.61,8254.0,123.1921,123.22,122.997,123.2014,8254.0
2022-06-06 15:00:00,132.57,132.66,132.49,132.57,10476.0,123.1642,123.2479,123.0899,123.1642,10476.0
2022-06-06 15:10:00,132.54,132.63,132.51,132.55,12962.0,123.1364,123.22,123.1085,123.1457,12962.0
2022-06-06 15:20:00,132.53,132.64,132.35,132.39,17982.0,123.1271,123.2293,122.9598,122.997,17982.0
2022-06-06 15:30:00,132.37,132.49,132.19,132.2,21189.0,122.9784,123.0899,122.8112,122.8205,21189.0
2022-06-06 15:40:00,132.2,132.5,132.15,132.46,36602.0,122.8205,123.0992,122.774,123.062,36602.0
2022-06-06 15:50:00,132.43,132.64,132.27,132.35,100912.0,123.0342,123.2293,122.8855,122.9598,100912.0
2022-06-07 09:30:00,131.51,131.72,130.66,130.89,37321.0,122.1794,122.3745,121.3898,121.6034,37321.0
2022-06-07 09:40:00,130.74,130.79,130.21,130.21,14024.0,121.4641,121.5105,120.9717,120.9717,14024.0
2022-06-07 09:50:00,130.17,130.75,130.12,130.33,8575.0,120.9345,121.4734,120.8881,121.0832,8575.0
2022-06-07 10:00:00,130.29,130.59,130.2,130.42,12120.0,121.046,121.3247,120.9624,121.1668,12120.0
2022-06-07 10:10:00,130.44,130.53,130.25,130.34,8776.0,121.1854,121.269,121.0088,121.0925,8776.0
2022-06-07 10:20:00,130.34,131.0,130.34,130.84,20425.0,121.0925,121.7056,121.0925,121.557,20425.0
2022-06-07 10:30:00,130.85,131.37,130.83,131.35,22860.0,121.5663,122.0494,121.5477,122.0308,22860.0
2022-06-07 10:40:00,131.39,131.58,131.28,131.46,31705.0,122.068,122.2445,121.9658,122.133,31705.0
2022-06-07 10:50:00,131.48,131.78,131.44,131.54,9401.0,122.1516,122.4303,122.1144,122.2073,9401.0
2022-06-07 11:00:00,131.56,131.63,131.45,131.58,5225.0,122.2259,122.2909,122.1237,122.2445,5225.0
2022-06-07 11:10:00,131.57,131.84,131.57,131.76,6931.0,122.2352,122.486,122.2352,122.4117,6931.0
2022-06-07 11:20:00,131.74,131.74,131.42,131.51,8429.0,122.3931,122.3931,122.0958,122.1794,8429.0
2022-06-07 11:30:00,131.47,131.69,131.45,131.61,7233.0,122.1423,122.3467,122.1237,122.2724,7233.0
2022-06-07 11:40:00,131.63,131.69,131.33,131.33,5969.0,122.2909,122.3467,122.0122,122.0122,5969.0
2022-06-07 11:50:00,131.34,131.44,131.06,131.4,12581.0,122.0215,122.1144,121.7614,122.0773,12581.0
2022-06-07 12:00:00,131.4,131.48,131.24,131.39,8100.0,122.0773,122.1516,121.9286,122.068,8100.0
2022-06-07 12:10:00,131.35,131.43,131.22,131.34,6417.0,122.0308,122.1051,121.91,122.0215,6417.0
2022-06-07 12:20:00,131.42,131.69,131.41,131.67,9458.0,122.0958,122.3467,122.0865,122.3281,9458.0
2022-06-07 12:30:00,131.63,131.91,131.6,131.88,10171.0,122.2909,122.5511,122.2631,122.5232,10171.0
2022-06-07 12:40:00,131.9,131.94,131.82,131.85,8533.0,122.5418,122.5789,122.4675,122.4953,8533.0
2022-06-07 12:50:00,131.85,132.02,131.84,132.02,14646.0,122.4953,122.6533,122.486,122.6533,14646.0
2022-06-07 13:00:00,132.05,132.27,132.05,132.24,9869.0,122.6811,122.8855,122.6811,122.8577,9869.0
2022-06-07 13:10:00,132.26,132.26,132.1,132.12,6767.0,122.8762,122.8762,122.7276,122.7462,6767.0
2022-06-07 13:20:00,132.11,132.11,131.96,131.98,5755.0,122.7369,122.7369,122.5975,122.6161,5755.0
2022-06-07 13:30:00,131.99,132.01,131.83,131.93,12061.0,122.6254,122.644,122.4767,122.5696,12061.0
2022-06-07 13:40:00,131.95,132.06,131.86,132.04,9865.0,122.5882,122.6904,122.5046,122.6718,9865.0
2022-06-07 13:50:00,132.03,132.03,131.87,131.88,8912.0,122.6626,122.6626,122.5139,122.5232,8912.0
2022-06-07 14:00:00,131.89,132.18,131.87,132.17,16698.0,122.5325,122.8019,122.5139,122.7926,16698.0
2022-06-07 14:10:00,132.31,132.38,132.22,132.22,5092.0,122.9227,122.9877,122.8391,122.8391,5092.0
2022-06-07 14:20:00,132.19,132.24,132.14,132.23,8649.0,122.8112,122.8577,122.7647,122.8484,8649.0
2022-06-07 14:30:00,132.22,132.39,132.2,132.26,8734.0,122.8391,122.997,122.8205,122.8762,8734.0
2022-06-07 14:40:00,132.24,132.25,131.73,131.74,8546.0,122.8577,122.8669,122.3838,122.3931,8546.0
2022-06-07 14:50:00,131.76,131.97,131.75,131.95,12879.0,122.4117,122.6068,122.4024,122.5882,12879.0
2022-06-07 15:00:00,131.92,132.15,131.92,131.98,12553.0,122.5604,122.774,122.5604,122.6161,12553.0
2022-06-07 15:10:00,131.99,132.01,131.91,131.97,11143.0,122.6254,122.644,122.5511,122.6068,11143.0
2022-06-07 15:20:00,131.97,132.11,131.88,132.11,17497.0,122.6068,122.7369,122.5232,122.7369,17497.0
2022-06-07 15:30:00,132.08,132.43,132.08,132.43,50637.0,122.709,123.0342,122.709,123.0342,50637.0
2022-06-07 15:40:00,132.43,132.52,132.33,132.46,57906.0,123.0342,123.1178,122.9413,123.062,57906.0
2022-06-07 15:50:00,132.42,132.54,132.26,132.54,233801.0,123.0249,123.1364,122.8762,123.1364,233801.0
2022-06-08 09:30:00,132.19,132.19,130.92,131.42,27670.0,122.8112,122.8112,121.6313,122.0958,27670.0
2022-06-08 09:40:00,131.43,132.1,131.42,131.9,17723.0,122.1051,122.7276,122.0958,122.5418,17723.0
2022-06-08 09:50:00,131.98,132.2,131.83,132.11,10500.0,122.6161,122.8205,122.4767,122.7369,10500.0
2022-06-08 10:00:00,132.28,132.42,131.99,132.14,9853.0,122.8948,123.0249,122.6254,122.7647,9853.0
2022-06-08 10:10:00,132.11,132.11,131.68,131.69,4740.0,122.7369,122.7369,122.3374,122.3467,4740.0
2022-06-08 10:20:00,131.8,132.09,131.8,132.03,4630.0,122.4489,122.7183,122.4489,122.6626,4630.0
2022-06-08 10:30:00,131.99,132.28,131.95,132.12,6929.0,122.6254,122.8948,122.5882,122.7462,6929.0
2022-06-08 10:40:00,132.09,132.35,132.02,132.31,5591.0,122.7183,122.9598,122.6533,122.9227,5591.0
2022-06-08 10:50:00,132.31,132.39,132.12,132.21,5042.0,122.9227,122.997,122.7462,122.8298,5042.0
2022-06-08 11:00:00,132.25,132.39,132.15,132.29,5928.0,122.8669,122.997,122.774,122.9041,5928.0
2022-06-08 11:10:00,132.33,132.48,132.31,132.41,6644.0,122.9413,123.0806,122.9227,123.0156,6644.0
2022-06-08 11:20:00,132.48,132.49,132.26,132.26,5630.0,123.0806,123.0899,122.8762,122.8762,5630.0
2022-06-08 11:30:00,132.27,132.46,132.25,132.35,12227.0,122.8855,123.062,122.8669,122.9598,12227.0
2022-06-08 11:40:00,132.41,132.43,132.16,132.23,6832.0,123.0156,123.0342,122.7833,122.8484,6832.0
2022-06-08 11:50:00,132.2,132.28,132.15,132.27,5682.0,122.8205,122.8948,122.774,122.8855,5682.0
2022-06-08 12:00:00,132.27,132.4,132.13,132.19,5317.0,122.8855,123.0063,122.7555,122.8112,5317.0
2022-06-08 12:10:00,132.21,132.28,132.1,132.14,6786.0,122.8298,122.8948,122.7276,122.7647,6786.0
2022-06-08 12:20:00,132.11,132.11,131.78,131.86,5588.0,122.7369,122.7369,122.4303,122.5046,5588.0
2022-06-08 12:30:00,131.87,131.87,131.47,131.5,5891.0,122.5139,122.5139,122.1423,122.1702,5891.0
2022-06-08 12:40:00,131.46,131.46,131.19,131.42,8764.0,122.133,122.133,121.8822,122.0958,8764.0
2022-06-08 12:50:00,131.43,131.55,131.38,131.54,7147.0,122.1051,122.2166,122.0587,122.2073,7147.0
2022-06-08 13:00:00,131.5,131.52,131.34,131.52,5565.0,122.1702,122.1887,122.0215,122.1887,5565.0
2022-06-08 13:10:00,131.51,131.55,131.34,131.53,5247.0,122.1794,122.2166,122.0215,122.198,5247.0
2022-06-08 13:20:00,131.45,131.46,131.31,131.33,4817.0,122.1237,122.133,121.9936,122.0122,4817.0
2022-06-08 13:30:00,131.27,131.29,130.87,130.88,9839.0,121.9565,121.9751,121.5849,121.5941,9839.0
2022-06-08 13:40:00,130.93,131.27,130.92,131.23,5827.0,121.6406,121.9565,121.6313,121.9193,5827.0
2022-06-08 13:50:00,131.27,131.27,131.05,131.05,5358.0,121.9565,121.9565,121.7521,121.7521,5358.0
2022-06-08 14:00:00,131.03,131.16,131.0,131.02,7456.0,121.7335,121.8543,121.7056,121.7242,7456.0
2022-06-08 14:10:00,131.0,131.09,130.96,131.0,5440.0,121.7056,121.7892,121.6685,121.7056,5440.0
2022-06-08 14:20:00,131.0,131.06,130.7,130.76,5746.0,121.7056,121.7614,121.4269,121.4827,5746.0
2022-06-08 14:30:00,130.71,130.81,130.47,130.58,7100.0,121.4362,121.5291,121.2132,121.3154,7100.0
2022-06-08 14:40:00,130.6,130.85,130.57,130.68,16657.0,121.334,121.5663,121.3061,121.4083,16657.0
2022-06-08 14:50:00,130.75,130.76,130.62,130.69,7791.0,121.4734,121.4827,121.3526,121.4176,7791.0
2022-06-08 15:00:00,130.7,130.73,130.42,130.63,35180.0,121.4269,121.4548,121.1668,121.3619,35180.0
2022-06-08 15:10:00,130.61,130.93,130.6,130.9,7035.0,121.3433,121.6406,121.334,121.6127,7035.0
2022-06-08 15:20:00,130.9,131.25,130.9,131.13,10484.0,121.6127,121.9379,121.6127,121.8264,10484.0
2022-06-08 15:30:00,131.15,131.36,131.15,131.25,19101.0,121.845,122.0401,121.845,121.9379,19101.0
2022-06-08 15:40:00,131.24,131.26,130.89,130.9,32946.0,121.9286,121.9472,121.6034,121.6127,32946.0
2022-06-08 15:50:00,130.92,131.2,130.88,131.07,96008.0,121.6313,121.8914,121.5941,121.7707,96008.0
2022-06-09 09:30:00,131.23,131.26,130.68,130.89,17555.0,121.9193,121.9472,121.4083,121.6034,17555.0
2022-06-09 09:40:00,130.92,131.24,130.64,131.03,17486.0,121.6313,121.9286,121.3712,121.7335,17486.0
2022-06-09 09:50:00,130.94,131.67,130.92,131.54,12602.0,121.6499,122.3281,121.6313,122.2073,12602.0
2022-06-09 10:00:00,131.66,131.66,131.3,131.4,22969.0,122.3188,122.3188,121.9843,122.0773,22969.0
2022-06-09 10:10:00,131.42,131.85,131.14,131.81,27086.0,122.0958,122.4953,121.8357,122.4582,27086.0
2022-06-09 10:20:00,131.83,131.94,131.59,131.68,28644.0,122.4767,122.5789,122.2538,122.3374,28644.0
2022-06-09 10:30:00,131.71,131.75,130.99,131.03,12430.0,122.3653,122.4024,121.6963,121.7335,12430.0
2022-06-09 10:40:00,130.97,130.97,130.41,130.77,15927.0,121.6778,121.6778,121.1575,121.4919,15927.0
2022-06-09 10:50:00,130.75,130.75,130.25,130.29,8921.0,121.4734,121.4734,121.0088,121.046,8921.0
2022-06-09 11:00:00,130.29,130.32,129.84,129.96,11626.0,121.046,121.0739,120.6279,120.7394,11626.0
2022-06-09 11:10:00,129.98,130.27,129.95,130.27,7831.0,120.758,121.0274,120.7301,121.0274,7831.0
2022-06-09 11:20:00,130.36,130.54,130.13,130.21,4950.0,121.111,121.2783,120.8974,120.9717,4950.0
2022-06-09 11:30:00,130.16,130.27,129.86,129.94,5648.0,120.9252,121.0274,120.6465,120.7208,5648.0
2022-06-09 11:40:00,129.95,130.28,129.95,129.98,6639.0,120.7301,121.0367,120.7301,120.758,6639.0
2022-06-09 11:50:00,129.98,130.22,129.87,130.19,4827.0,120.758,120.981,120.6558,120.9531,4827.0
2022-06-09 12:00:00,130.19,130.27,130.06,130.13,5169.0,120.9531,121.0274,120.8323,120.8974,5169.0
2022-06-09 12:10:00,130.06,130.13,129.96,130.05,27821.0,120.8323,120.8974,120.7394,120.823,27821.0
2022-06-09 12:20:00,130.1,130.42,130.1,130.42,8405.0,120.8695,121.1668,120.8695,121.1668,8405.0
2022-06-09 12:30:00,130.4,130.52,130.33,130.51,3446.0,121.1482,121.2597,121.0832,121.2504,3446.0
2022-06-09 12:40:00,130.5,130.58,130.41,130.46,4280.0,121.2411,121.3154,121.1575,121.2039,4280.0
2022-06-09 12:50:00,130.51,130.78,130.47,130.78,4837.0,121.2504,121.5012,121.2132,121.5012,4837.0
2022-06-09 13:00:00,130.77,130.99,130.66,130.86,13088.0,121.4919,121.6963,121.3898,121.5756,13088.0
2022-06-09 13:10:00,130.83,130.95,130.8,130.86,5391.0,121.5477,121.6592,121.5198,121.5756,5391.0
2022-06-09 13:20:00,130.82,130.82,130.47,130.47,4787.0,121.5384,121.5384,121.2132,121.2132,4787.0
2022-06-09 13:30:00,130.49,130.49,130.34,130.41,6759.0,121.2318,121.2318,121.0925,121.1575,6759.0
2022-06-09 13:40:00,130.39,130.44,130.32,130.42,4319.0,121.1389,121.1854,121.0739,121.1668,4319.0
2022-06-09 13:50:00,130.5,130.59,130.36,130.56,14440.0,121.2411,121.3247,121.111,121.2968,14440.0
2022-06-09 14:00:00,130.46,130.47,130.26,130.39,3553.0,121.2039,121.2132,121.0181,121.1389,3553.0
2022-06-09 14:10:00,130.35,130.45,130.32,130.35,4090.0,121.1017,121.1947,121.0739,121.1017,4090.0
2022-06-09 14:20:00,130.37,130.43,130.28,130.43,4448.0,121.1203,121.1761,121.0367,121.1761,4448.0
2022-06-09 14:30:00,130.37,130.37,130.06,130.14,3658.0,121.1203,121.1203,120.8323,120.9066,3658.0
2022-06-09 14:40:00,130.07,130.07,129.93,130.03,4109.0,120.8416,120.8416,120.7115,120.8045,4109.0
2022-06-09 14:50:00,130.05,130.16,129.94,129.95,7277.0,120.823,120.9252,120.7208,120.7301,7277.0
2022-06-09 15:00:00,129.91,129.91,129.47,129.48,6212.0,120.693,120.693,120.2842,120.2935,6212.0
2022-06-09 15:10:00,129.5,129.58,129.11,129.28,35684.0,120.3121,120.3864,119.9497,120.1077,35684.0
2022-06-09 15:20:00,129.27,129.27,128.93,128.94,9051.0,120.0984,120.0984,119.7825,119.7918,9051.0
2022-06-09 15:30:00,128.9,129.09,128.78,129.01,21863.0,119.7546,119.9311,119.6431,119.8568,21863.0
2022-06-09 15:40:00,129.0,129.02,128.29,128.41,32724.0,119.8475,119.8661,119.1879,119.2994,32724.0
2022-06-09 15:50:00,128.35,128.44,127.84,127.87,128598.0,119.2436,119.3273,118.7698,118.7977,128598.0
2022-06-10 09:30:00,125.54,125.79,124.88,125.0,26284.0,116.633,116.8653,116.0198,116.1313,26284.0
2022-06-10 09:40:00,124.82,125.43,124.78,125.07,18540.0,115.9641,116.5308,115.9269,116.1964,18540.0
2022-06-10 09:50:00,125.0,125.35,124.94,125.33,10440.0,116.1313,116.4565,116.0756,116.4379,10440.0
2022-06-10 10:00:00,125.29,125.37,124.91,124.99,19990.0,116.4008,116.4751,116.0477,116.122,19990.0
2022-06-10 10:10:00,125.0,125.06,124.69,124.76,20377.0,116.1313,116.1871,115.8433,115.9084,20377.0
2022-06-10 10:20:00,124.63,124.71,124.35,124.43,18770.0,115.7876,115.8619,115.5274,115.6018,18770.0
2022-06-10 10:30:00,124.4,125.12,124.4,125.0,26962.0,115.5739,116.2428,115.5739,116.1313,26962.0
2022-06-10 10:40:00,125.0,125.3,124.92,125.3,9873.0,116.1313,116.41,116.057,116.41,9873.0
2022-06-10 10:50:00,125.33,125.6,125.11,125.13,18063.0,116.4379,116.6888,116.2335,116.2521,18063.0
2022-06-10 11:00:00,125.0,125.25,124.85,125.12,14681.0,116.1313,116.3636,115.992,116.2428,14681.0
2022-06-10 11:10:00,125.15,125.43,125.1,125.38,61961.0,116.2707,116.5308,116.2242,116.4844,61961.0
2022-06-10 11:20:00,125.43,125.6,125.24,125.34,24101.0,116.5308,116.6888,116.3543,116.4472,24101.0
2022-06-10 11:30:00,125.34,125.39,125.2,125.27,8324.0,116.4472,116.4937,116.3171,116.3822,8324.0
2022-06-10 11:40:00,125.25,125.53,125.2,125.34,8609.0,116.3636,116.6237,116.3171,116.4472,8609.0
2022-06-10 11:50:00,125.32,125.35,125.11,125.31,18512.0,116.4286,116.4565,116.2335,116.4193,18512.0
2022-06-10 12:00:00,125.31,125.61,125.2,125.61,23810.0,116.4193,116.698,116.3171,116.698,23810.0
2022-06-10 12:10:00,125.6,125.61,125.18,125.24,18104.0,116.6888,116.698,116.2986,116.3543,18104.0
2022-06-10 12:20:00,125.24,125.45,125.15,125.26,9115.0,116.3543,116.5494,116.2707,116.3729,9115.0
2022-06-10 12:30:00,125.28,125.38,125.09,125.2,10443.0,116.3915,116.4844,116.2149,116.3171,10443.0
2022-06-10 12:40:00,125.2,125.39,125.13,125.24,7199.0,116.3171,116.4937,116.2521,116.3543,7199.0
2022-06-10 12:50:00,125.24,125.34,125.07,125.27,9813.0,116.3543,116.4472,116.1964,116.3822,9813.0
2022-06-10 13:00:00,125.25,125.28,124.95,125.18,8075.0,116.3636,116.3915,116.0849,116.2986,8075.0
2022-06-10 13:10:00,125.23,125.32,125.06,125.3,9964.0,116.345,116.4286,116.1871,116.41,9964.0
2022-06-10 13:20:00,125.32,125.43,125.25,125.42,9805.0,116.4286,116.5308,116.3636,116.5215,9805.0
2022-06-10 13:30:00,125.44,125.44,125.13,125.36,12502.0,116.5401,116.5401,116.2521,116.4658,12502.0
2022-06-10 13:40:00,125.37,125.37,125.24,125.34,12351.0,116.4751,116.4751,116.3543,116.4472,12351.0
2022-06-10 13:50:00,125.34,125.43,125.16,125.26,14998.0,116.4472,116.5308,116.28,116.3729,14998.0
2022-06-10 14:00:00,125.31,125.31,125.0,125.29,9104.0,116.4193,116.4193,116.1313,116.4008,9104.0
2022-06-10 14:10:00,125.33,125.66,125.09,125.59,18777.0,116.4379,116.7445,116.2149,116.6795,18777.0
2022-06-10 14:20:00,125.67,125.89,125.55,125.68,12223.0,116.7538,116.9582,116.6423,116.7631,12223.0
2022-06-10 14:30:00,125.7,125.83,125.55,125.57,10471.0,116.7817,116.9024,116.6423,116.6609,10471.0
2022-06-10 14:40:00,125.57,125.76,125.45,125.73,17233.0,116.6609,116.8374,116.5494,116.8095,17233.0
2022-06-10 14:50:00,125.72,125.79,125.64,125.77,18279.0,116.8002,116.8653,116.7259,116.8467,18279.0
2022-06-10 15:00:00,125.8,125.84,125.23,125.47,17170.0,116.8746,116.9117,116.345,116.568,17170.0
2022-06-10 15:10:00,125.42,125.77,125.42,125.77,35438.0,116.5215,116.8467,116.5215,116.8467,35438.0
2022-06-10 15:20:00,125.8,125.87,125.43,125.7,19349.0,116.8746,116.9396,116.5308,116.7817,19349.0
2022-06-10 15:30:00,125.73,125.76,125.52,125.57,33308.0,116.8095,116.8374,116.6144,116.6609,33308.0
2022-06-10 15:40:00,125.58,125.6,124.8,124.83,49567.0,116.6702,116.6888,115.9455,115.9734,49567.0
2022-06-10 15:50:00,124.82,125.12,124.55,124.56,125122.0,115.9641,116.2428,115.7133,115.7225,125122.0
2022-06-13 09:30:00,121.64,123.17,121.64,122.47,67371.0,113.0097,114.4312,113.0097,113.7808,67371.0
2022-06-13 09:40:00,122.42,123.02,121.97,122.93,22510.0,113.7344,114.2918,113.3163,114.2082,22510.0
2022-06-13 09:50:00,122.89,123.4,122.83,123.29,18910.0,114.171,114.6448,114.1153,114.5427,18910.0
2022-06-13 10:00:00,123.3,123.63,123.23,123.29,32180.0,114.5519,114.8585,114.4869,114.5427,32180.0
2022-06-13 10:10:00,123.21,123.31,122.72,122.78,17874.0,114.4683,114.5612,114.0131,114.0688,17874.0
2022-06-13 10:20:00,122.71,122.98,122.62,122.94,24049.0,114.0038,114.2546,113.9202,114.2175,24049.0
2022-06-13 10:30:00,122.92,123.34,122.85,123.3,24743.0,114.1989,114.5891,114.1339,114.5519,24743.0
2022-06-13 10:40:00,123.34,123.34,122.8,122.93,29416.0,114.5891,114.5891,114.0874,114.2082,29416.0
2022-06-13 10:50:00,122.91,123.36,122.84,123.28,24843.0,114.1896,114.6077,114.1246,114.5334,24843.0
2022-06-13 11:00:00,123.25,123.68,123.23,123.64,21639.0,114.5055,114.905,114.4869,114.8678,21639.0
2022-06-13 11:10:00,123.55,124.44,123.52,124.39,18401.0,114.7842,115.6111,114.7563,115.5646,18401.0
2022-06-13 11:20:00,124.39,124.95,124.31,124.66,28153.0,115.5646,116.0849,115.4903,115.8154,28153.0
2022-06-13 11:30:00,124.67,125.22,124.41,125.2,24192.0,115.8247,116.3357,115.5832,116.3171,24192.0
2022-06-13 11:40:00,125.18,125.42,125.0,125.11,14082.0,116.2986,116.5215,116.1313,116.2335,14082.0
2022-06-13 11:50:00,125.05,125.28,124.8,125.06,16304.0,116.1778,116.3915,115.9455,116.1871,16304.0
2022-06-13 12:00:00,125.01,125.37,124.9,125.09,17547.0,116.1406,116.4751,116.0384,116.2149,17547.0
2022-06-13 12:10:00,125.01,125.3,124.94,125.19,14800.0,116.1406,116.41,116.0756,116.3078,14800.0
2022-06-13 12:20:00,125.32,125.4,125.07,125.29,9203.0,116.4286,116.5029,116.1964,116.4008,9203.0
2022-06-13 12:30:00,125.07,125.62,125.07,125.35,14810.0,116.1964,116.7073,116.1964,116.4565,14810.0
2022-06-13 12:40:00,125.33,125.33,124.58,124.61,9794.0,116.4379,116.4379,115.7411,115.769,9794.0
2022-06-13 12:50:00,124.67,124.8,124.32,124.38,9989.0,115.8247,115.9455,115.4996,115.5553,9989.0
2022-06-13 13:00:00,124.4,124.4,123.86,124.04,16791.0,115.5739,115.5739,115.0722,115.2394,16791.0
2022-06-13 13:10:00,124.07,124.09,123.86,123.88,10527.0,115.2673,115.2859,115.0722,115.0908,10527.0
2022-06-13 13:20:00,123.88,123.88,123.6,123.88,10866.0,115.0908,115.0908,114.8307,115.0908,10866.0
2022-06-13 13:30:00,123.87,123.92,123.48,123.69,11258.0,115.0815,115.128,114.7192,114.9143,11258.0
2022-06-13 13:40:00,123.72,124.33,123.72,124.33,6689.0,114.9421,115.5089,114.9421,115.5089,6689.0
2022-06-13 13:50:00,124.31,124.39,123.99,124.07,10258.0,115.4903,115.5646,115.193,115.2673,10258.0
2022-06-13 14:00:00,124.07,124.09,123.62,123.62,13942.0,115.2673,115.2859,114.8492,114.8492,13942.0
2022-06-13 14:10:00,123.58,123.77,123.45,123.61,12087.0,114.8121,114.9886,114.6913,114.8399,12087.0
2022-06-13 14:20:00,123.69,124.11,123.61,123.98,16431.0,114.9143,115.3045,114.8399,115.1837,16431.0
2022-06-13 14:30:00,123.93,124.38,123.78,124.31,18437.0,115.1372,115.5553,114.9979,115.4903,18437.0
2022-06-13 14:40:00,124.32,124.58,124.29,124.39,13492.0,115.4996,115.7411,115.4717,115.5646,13492.0
2022-06-13 14:50:00,124.35,124.4,123.91,124.09,21839.0,115.5274,115.5739,115.1187,115.2859,21839.0
2022-06-13 15:00:00,124.03,124.19,123.86,123.87,18071.0,115.2301,115.3788,115.0722,115.0815,18071.0
2022-06-13 15:10:00,123.9,124.22,123.53,123.78,24977.0,115.1094,115.4067,114.7656,114.9979,24977.0
2022-06-13 15:20:00,123.74,123.94,123.4,123.45,25030.0,114.9607,115.1465,114.6448,114.6913,25030.0
2022-06-13 15:30:00,123.41,123.45,122.92,123.0,49403.0,114.6541,114.6913,114.1989,114.2732,49403.0
2022-06-13 15:40:00,123.0,123.22,122.65,122.96,66348.0,114.2732,114.4776,113.9481,114.2361,66348.0
2022-06-13 15:50:00,123.01,123.25,122.58,123.13,133674.0,114.2825,114.5055,113.883,114.394,133674.0
2022-06-14 09:30:00,123.62,123.87,122.98,123.62,50576.0,114.8492,115.0815,114.2546,114.8492,50576.0
2022-06-14 09:40:00,123.48,124.07,123.34,123.9,33344.0,114.7192,115.2673,114.5891,115.1094,33344.0
2022-06-14 09:50:00,123.81,124.09,123.58,124.08,11954.0,115.0258,115.2859,114.8121,115.2766,11954.0
2022-06-14 10:00:00,124.08,124.57,124.06,124.5,18006.0,115.2766,115.7318,115.258,115.6668,18006.0
2022-06-14 10:10:00,124.43,124.46,124.17,124.3,7882.0,115.6018,115.6296,115.3602,115.481,7882.0
2022-06-14 10:20:00,124.29,124.31,123.94,124.0,8970.0,115.4717,115.4903,115.1465,115.2023,8970.0
2022-06-14 10:30:00,123.97,124.1,123.62,123.75,17311.0,115.1744,115.2952,114.8492,114.97,17311.0
2022-06-14 10:40:00,123.73,123.74,123.33,123.53,12436.0,114.9514,114.9607,114.5798,114.7656,12436.0
2022-06-14 10:50:00,123.54,123.89,123.52,123.66,9781.0,114.7749,115.1001,114.7563,114.8864,9781.0
2022-06-14 11:00:00,123.65,123.97,123.51,123.52,9217.0,114.8771,115.1744,114.747,114.7563,9217.0
2022-06-14 11:10:00,123.33,123.34,123.0,123.13,11073.0,114.5798,114.5891,114.2732,114.394,11073.0
2022-06-14 11:20:00,122.99,123.11,122.78,122.89,12863.0,114.2639,114.3754,114.0688,114.171,12863.0
2022-06-14 11:30:00,122.81,123.03,122.6,122.89,11436.0,114.0967,114.3011,113.9016,114.171,11436.0
2022-06-14 11:40:00,122.77,123.08,122.58,122.59,20783.0,114.0595,114.3475,113.883,113.8923,20783.0
2022-06-14 11:50:00,122.5,122.7,122.4,122.65,14036.0,113.8087,113.9945,113.7158,113.9481,14036.0
2022-06-14 12:00:00,122.63,122.63,122.26,122.36,10049.0,113.9295,113.9295,113.5857,113.6786,10049.0
2022-06-14 12:10:00,122.37,122.42,121.95,122.2,36604.0,113.6879,113.7344,113.2977,113.53,36604.0
2022-06-14 12:20:00,122.33,122.35,121.82,121.95,16305.0,113.6508,113.6693,113.1769,113.2977,16305.0
2022-06-14 12:30:00,121.98,121.99,121.53,121.6,7739.0,113.3256,113.3349,112.9075,112.9726,7739.0
2022-06-14 12:40:00,121.53,121.7,121.42,121.58,8338.0,112.9075,113.0655,112.8053,112.954,8338.0
2022-06-14 12:50:00,121.53,121.62,121.38,121.47,14975.0,112.9075,112.9911,112.7682,112.8518,14975.0
2022-06-14 13:00:00,121.51,121.83,121.47,121.83,7921.0,112.8889,113.1862,112.8518,113.1862,7921.0
2022-06-14 13:10:00,121.79,122.15,121.64,122.15,8179.0,113.1491,113.4835,113.0097,113.4835,8179.0
2022-06-14 13:20:00,122.18,122.33,121.96,121.96,10418.0,113.5114,113.6508,113.307,113.307,10418.0
2022-06-14 13:30:00,121.91,122.11,121.68,121.73,17316.0,113.2606,113.4464,113.0469,113.0933,17316.0
2022-06-14 13:40:00,121.71,121.76,121.44,121.66,20983.0,113.0748,113.1212,112.8239,113.0283,20983.0
2022-06-14 13:50:00,121.63,121.89,121.63,121.8,28596.0,113.0004,113.242,113.0004,113.1584,28596.0
2022-06-14 14:00:00,121.79,122.39,121.78,122.38,14210.0,113.1491,113.7065,113.1398,113.6972,14210.0
2022-06-14 14:10:00,122.33,122.34,121.93,122.25,16463.0,113.6508,113.6601,113.2791,113.5764,16463.0
2022-06-14 14:20:00,122.26,122.42,122.12,122.34,15350.0,113.5857,113.7344,113.4557,113.6601,15350.0
2022-06-14 14:30:00,122.34,122.38,122.13,122.3,11964.0,113.6601,113.6972,113.465,113.6229,11964.0
2022-06-14 14:40:00,122.28,122.28,121.83,121.88,23852.0,113.6043,113.6043,113.1862,113.2327,23852.0
2022-06-14 14:50:00,121.84,121.97,121.8,121.86,12059.0,113.1955,113.3163,113.1584,113.2141,12059.0
2022-06-14 15:00:00,121.84,122.02,121.77,121.86,32867.0,113.1955,113.3628,113.1305,113.2141,32867.0
2022-06-14 15:10:00,121.91,121.95,121.35,121.43,16274.0,113.2606,113.2977,112.7403,112.8146,16274.0
2022-06-14 15:20:00,121.43,121.96,121.42,121.91,38392.0,112.8146,113.307,112.8053,113.2606,38392.0
2022-06-14 15:30:00,121.9,122.33,121.88,122.25,30323.0,113.2513,113.6508,113.2327,113.5764,30323.0
2022-06-14 15:40:00,122.24,122.46,122.02,122.41,43481.0,113.5671,113.7715,113.3628,113.7251,43481.0
2022-06-14 15:50:00,122.4,122.47,121.76,122.07,146654.0,113.7158,113.7808,113.1212,113.4092,146654.0
2022-06-15 09:30:00,122.85,123.18,122.35,123.08,22591.0,114.1339,114.4405,113.6693,114.3475,22591.0
2022-06-15 09:40:00,123.07,123.82,122.76,123.82,22024.0,114.3383,115.035,114.0503,115.035,22024.0
2022-06-15 09:50:00,123.81,123.88,123.35,123.46,11857.0,115.0258,115.0908,114.5984,114.7006,11857.0
2022-06-15 10:00:00,123.45,123.48,123.0,123.02,26482.0,114.6913,114.7192,114.2732,114.2918,26482.0
2022-06-15 10:10:00,123.1,123.13,122.59,122.75,31244.0,114.3661,114.394,113.8923,114.041,31244.0
2022-06-15 10:20:00,122.81,123.58,122.8,123.58,12733.0,114.0967,114.8121,114.0874,114.8121,12733.0
2022-06-15 10:30:00,123.55,123.55,123.31,123.33,6916.0,114.7842,114.7842,114.5612,114.5798,6916.0
2022-06-15 10:40:00,123.31,123.31,122.93,122.94,7167.0,114.5612,114.5612,114.2082,114.2175,7167.0
2022-06-15 10:50:00,122.95,123.0,122.55,122.79,16357.0,114.2268,114.2732,113.8552,114.0781,16357.0
2022-06-15 11:00:00,122.77,122.81,122.42,122.49,13548.0,114.0595,114.0967,113.7344,113.7994,13548.0
2022-06-15 11:10:00,122.47,122.52,121.93,121.94,20810.0,113.7808,113.8273,113.2791,113.2884,20810.0
2022-06-15 11:20:00,121.97,122.11,121.92,121.96,19583.0,113.3163,113.4464,113.2699,113.307,19583.0
2022-06-15 11:30:00,121.97,122.02,121.9,121.9,11031.0,113.3163,113.3628,113.2513,113.2513,11031.0
2022-06-15 11:40:00,121.86,121.97,121.71,121.79,7671.0,113.2141,113.3163,113.0748,113.1491,7671.0
2022-06-15 11:50:00,121.85,122.01,121.83,121.94,14124.0,113.2048,113.3535,113.1862,113.2884,14124.0
2022-06-15 12:00:00,121.92,121.96,121.5,121.61,9218.0,113.2699,113.307,112.8796,112.9818,9218.0
2022-06-15 12:10:00,121.61,121.94,121.61,121.81,10415.0,112.9818,113.2884,112.9818,113.1677,10415.0
2022-06-15 12:20:00,121.81,122.02,121.81,121.98,8859.0,113.1677,113.3628,113.1677,113.3256,8859.0
2022-06-15 12:30:00,121.95,122.14,121.86,122.04,11983.0,113.2977,113.4742,113.2141,113.3813,11983.0
2022-06-15 12:40:00,122.03,122.03,121.58,121.68,6955.0,113.372,113.372,112.954,113.0469,6955.0
2022-06-15 12:50:00,121.73,121.75,121.14,121.21,37740.0,113.0933,113.1119,112.5452,112.6102,37740.0
2022-06-15 13:00:00,121.21,121.26,121.1,121.13,8771.0,112.6102,112.6567,112.508,112.5359,8771.0
2022-06-15 13:10:00,121.15,121.19,120.83,120.91,14647.0,112.5545,112.5916,112.2572,112.3315,14647.0
2022-06-15 13:20:00,120.91,121.14,120.79,121.1,14346.0,112.3315,112.5452,112.22,112.508,14346.0
2022-06-15 13:30:00,121.1,121.19,120.83,120.9,14801.0,112.508,112.5916,112.2572,112.3222,14801.0
2022-06-15 13:40:00,120.89,120.94,120.82,120.91,21880.0,112.3129,112.3594,112.2479,112.3315,21880.0
2022-06-15 13:50:00,120.9,121.94,120.8,121.72,30759.0,112.3222,113.2884,112.2293,113.084,30759.0
2022-06-15 14:00:00,121.54,122.2,121.0,121.4,26667.0,112.9168,113.53,112.4151,112.7867,26667.0
2022-06-15 14:10:00,121.25,121.6,121.21,121.36,7312.0,112.6474,112.9726,112.6102,112.7496,7312.0
2022-06-15 14:20:00,121.25,121.47,120.64,120.69,28480.0,112.6474,112.8518,112.0807,112.1271,28480.0
2022-06-15 14:30:00,120.68,121.3,119.88,121.17,28102.0,112.1178,112.6938,111.3746,112.5731,28102.0
2022-06-15 14:40:00,120.97,122.39,120.97,121.89,29407.0,112.3873,113.7065,112.3873,113.242,29407.0
2022-06-15 14:50:00,121.9,122.1,121.21,121.31,22813.0,113.2513,113.4371,112.6102,112.7031,22813.0
2022-06-15 15:00:00,121.31,121.83,121.31,121.65,17590.0,112.7031,113.1862,112.7031,113.019,17590.0
2022-06-15 15:10:00,121.68,121.77,121.16,121.43,24828.0,113.0469,113.1305,112.5638,112.8146,24828.0
2022-06-15 15:20:00,121.5,122.41,121.47,122.38,26662.0,112.8796,113.7251,112.8518,113.6972,26662.0
2022-06-15 15:30:00,122.38,123.12,122.2,122.51,37170.0,113.6972,114.3847,113.53,113.818,37170.0
2022-06-15 15:40:00,122.42,122.45,121.81,122.13,48502.0,113.7344,113.7622,113.1677,113.465,48502.0
2022-06-15 15:50:00,122.11,122.11,121.42,121.66,116543.0,113.4464,113.4464,112.8053,113.0283,116543.0
2022-06-16 09:30:00,119.92,120.12,118.9,118.9,65653.0,111.4117,111.5976,110.4641,110.4641,65653.0
2022-06-16 09:40:00,118.87,118.91,118.15,118.64,18927.0,110.4362,110.4734,109.7673,110.2226,18927.0
2022-06-16 09:50:00,118.7,119.0,118.45,118.95,20793.0,110.2783,110.557,110.046,110.5106,20793.0
2022-06-16 10:00:00,118.92,118.92,118.25,118.46,23041.0,110.4827,110.4827,109.8602,110.0553,23041.0
2022-06-16 10:10:00,118.5,118.62,118.34,118.47,13867.0,110.0925,110.204,109.9438,110.0646,13867.0
2022-06-16 10:20:00,118.45,119.06,118.44,118.84,17220.0,110.046,110.6128,110.0368,110.4084,17220.0
2022-06-16 10:30:00,118.83,119.02,118.75,118.75,18074.0,110.3991,110.5756,110.3248,110.3248,18074.0
2022-06-16 10:40:00,118.71,118.88,118.31,118.52,16819.0,110.2876,110.4455,109.916,110.1111,16819.0
2022-06-16 10:50:00,118.45,118.45,117.73,117.75,24866.0,110.046,110.046,109.3771,109.3957,24866.0
2022-06-16 11:00:00,117.7,118.13,117.64,118.03,12777.0,109.3493,109.7487,109.2935,109.6558,12777.0
2022-06-16 11:10:00,117.99,118.51,117.9,118.34,14219.0,109.6187,110.1018,109.5351,109.9438,14219.0
2022-06-16 11:20:00,118.32,118.72,118.3,118.56,10086.0,109.9253,110.2969,109.9067,110.1482,10086.0
2022-06-16 11:30:00,118.56,118.66,118.42,118.66,12339.0,110.1482,110.2411,110.0182,110.2411,12339.0
2022-06-16 11:40:00,118.72,118.72,118.43,118.61,4982.0,110.2969,110.2969,110.0275,110.1947,4982.0
2022-06-16 11:50:00,118.66,118.97,118.57,118.97,25330.0,110.2411,110.5292,110.1575,110.5292,25330.0
2022-06-16 12:00:00,118.99,119.4,118.93,119.24,29425.0,110.5477,110.9286,110.492,110.78,29425.0
2022-06-16 12:10:00,119.2,119.28,118.94,119.08,23608.0,110.7428,110.8172,110.5013,110.6313,23608.0
2022-06-16 12:20:00,119.05,119.52,119.05,119.52,16646.0,110.6035,111.0401,110.6035,111.0401,16646.0
2022-06-16 12:30:00,119.49,119.57,119.22,119.37,14009.0,111.0123,111.0866,110.7614,110.9008,14009.0
2022-06-16 12:40:00,119.38,119.56,119.29,119.56,12484.0,110.9101,111.0773,110.8264,111.0773,12484.0
2022-06-16 12:50:00,119.57,119.6,119.45,119.59,20117.0,111.0866,111.1145,110.9751,111.1052,20117.0
2022-06-16 13:00:00,119.65,120.07,119.62,119.98,49459.0,111.1609,111.5511,111.133,111.4675,49459.0
2022-06-16 13:10:00,119.93,120.04,119.79,119.9,19069.0,111.421,111.5232,111.291,111.3932,19069.0
2022-06-16 13:20:00,119.87,120.18,119.69,120.15,21422.0,111.3653,111.6533,111.1981,111.6254,21422.0
2022-06-16 13:30:00,120.13,120.13,119.76,119.86,11100.0,111.6069,111.6069,111.2631,111.356,11100.0
2022-06-16 13:40:00,119.86,119.9,119.63,119.88,20804.0,111.356,111.3932,111.1423,111.3746,20804.0
2022-06-16 13:50:00,119.79,119.89,119.49,119.49,27040.0,111.291,111.3839,111.0123,111.0123,27040.0
2022-06-16 14:00:00,119.49,119.71,119.48,119.66,15445.0,111.0123,111.2166,111.003,111.1702,15445.0
2022-06-16 14:10:00,119.68,119.82,119.66,119.82,26731.0,111.1888,111.3188,111.1702,111.3188,26731.0
2022-06-16 14:20:00,119.79,119.82,119.47,119.55,59824.0,111.291,111.3188,110.9937,111.068,59824.0
2022-06-16 14:30:00,119.56,119.85,119.56,119.76,45577.0,111.0773,111.3467,111.0773,111.2631,45577.0
2022-06-16 14:40:00,119.76,120.02,119.51,119.51,98012.0,111.2631,111.5047,111.0308,111.0308,98012.0
2022-06-16 14:50:00,119.52,119.67,119.18,119.27,30248.0,111.0401,111.1795,110.7243,110.8079,30248.0
2022-06-16 15:00:00,119.26,119.83,119.25,119.83,40118.0,110.7986,111.3281,110.7893,111.3281,40118.0
2022-06-16 15:10:00,119.93,120.26,119.7,120.25,39446.0,111.421,111.7276,111.2074,111.7183,39446.0
2022-06-16 15:20:00,120.28,120.36,120.07,120.21,44065.0,111.7462,111.8205,111.5511,111.6812,44065.0
2022-06-16 15:30:00,120.19,120.19,119.61,119.82,95812.0,111.6626,111.6626,111.1237,111.3188,95812.0
2022-06-16 15:40:00,119.84,120.06,119.14,119.17,70706.0,111.3374,111.5418,110.6871,110.715,70706.0
2022-06-16 15:50:00,119.18,119.67,119.16,119.65,159680.0,110.7243,111.1795,110.7057,111.1609,159680.0
2022-06-17 09:30:00,119.86,120.38,118.82,120.34,300780.0,111.356,111.8391,110.3898,111.802,300780.0
2022-06-17 09:40:00,120.21,120.5,119.74,119.79,13549.0,111.6812,111.9506,111.2445,111.291,13549.0
2022-06-17 09:50:00,119.81,120.47,119.75,120.47,14924.0,111.3096,111.9227,111.2538,111.9227,14924.0
2022-06-17 10:00:00,120.47,120.63,119.93,120.23,21779.0,111.9227,112.0714,111.421,111.6998,21779.0
2022-06-17 10:10:00,120.29,120.36,119.45,119.63,14991.0,111.7555,111.8205,110.9751,111.1423,14991.0
2022-06-17 10:20:00,119.58,119.73,119.19,119.27,22067.0,111.0959,111.2352,110.7335,110.8079,22067.0
2022-06-17 10:30:00,119.19,119.37,118.52,118.52,20009.0,110.7335,110.9008,110.1111,110.1111,20009.0
2022-06-17 10:40:00,118.56,118.64,118.26,118.49,25812.0,110.1482,110.2226,109.8695,110.0832,25812.0
2022-06-17 10:50:00,118.4,119.05,118.39,118.87,15121.0,109.9996,110.6035,109.9903,110.4362,15121.0
2022-06-17 11:00:00,118.84,119.93,118.74,119.86,27436.0,110.4084,111.421,110.3155,111.356,27436.0
2022-06-17 11:10:00,119.82,120.36,119.73,120.2,133460.0,111.3188,111.8205,111.2352,111.6719,133460.0
2022-06-17 11:20:00,120.21,120.4,119.73,120.2,25304.0,111.6812,111.8577,111.2352,111.6719,25304.0
2022-06-17 11:30:00,120.34,120.61,119.78,119.99,13314.0,111.802,112.0528,111.2817,111.4768,13314.0
2022-06-17 11:40:00,120.01,120.28,119.89,120.18,42128.0,111.4954,111.7462,111.3839,111.6533,42128.0
2022-06-17 11:50:00,120.11,120.38,120.0,120.26,52086.0,111.5883,111.8391,111.4861,111.7276,52086.0
2022-06-17 12:00:00,120.19,120.3,119.87,120.06,22109.0,111.6626,111.7648,111.3653,111.5418,22109.0
2022-06-17 12:10:00,120.07,120.24,119.77,119.8,25206.0,111.5511,111.709,111.2724,111.3003,25206.0
2022-06-17 12:20:00,119.74,120.35,119.72,120.25,15493.0,111.2445,111.8112,111.2259,111.7183,15493.0
2022-06-17 12:30:00,120.26,120.3,120.03,120.27,11812.0,111.7276,111.7648,111.5139,111.7369,11812.0
2022-06-17 12:40:00,120.33,120.49,120.11,120.25,11566.0,111.7927,111.9413,111.5883,111.7183,11566.0
2022-06-17 12:50:00,120.29,120.39,120.06,120.39,15354.0,111.7555,111.8484,111.5418,111.8484,15354.0
2022-06-17 13:00:00,120.41,121.19,120.38,121.14,16942.0,111.867,112.5916,111.8391,112.5452,16942.0
2022-06-17 13:10:00,121.11,121.36,121.03,121.09,10073.0,112.5173,112.7496,112.443,112.4987,10073.0
2022-06-17 13:20:00,121.02,121.07,120.6,120.67,9143.0,112.4337,112.4802,112.0435,112.1085,9143.0
2022-06-17 13:30:00,120.7,120.8,120.51,120.62,13507.0,112.1364,112.2293,111.9599,112.0621,13507.0
2022-06-17 13:40:00,120.68,121.06,120.55,120.76,15938.0,112.1178,112.4709,111.9971,112.1922,15938.0
2022-06-17 13:50:00,120.78,121.07,120.72,120.92,13546.0,112.2107,112.4802,112.155,112.3408,13546.0
2022-06-17 14:00:00,120.92,121.23,120.87,120.88,18476.0,112.3408,112.6288,112.2943,112.3036,18476.0
2022-06-17 14:10:00,120.88,121.36,120.83,121.28,22443.0,112.3036,112.7496,112.2572,112.6753,22443.0
2022-06-17 14:20:00,121.25,121.33,120.84,120.88,17223.0,112.6474,112.7217,112.2665,112.3036,17223.0
2022-06-17 14:30:00,120.87,121.09,120.66,121.09,14278.0,112.2943,112.4987,112.0992,112.4987,14278.0
2022-06-17 14:40:00,121.12,121.3,120.76,120.78,17970.0,112.5266,112.6938,112.1922,112.2107,17970.0
2022-06-17 14:50:00,120.72,120.78,120.49,120.53,14647.0,112.155,112.2107,111.9413,111.9785,14647.0
2022-06-17 15:00:00,120.55,120.85,120.5,120.51,23642.0,111.9971,112.2758,111.9506,111.9599,23642.0
2022-06-17 15:10:00,120.52,120.52,120.05,120.3,21614.0,111.9692,111.9692,111.5325,111.7648,21614.0
2022-06-17 15:20:00,120.31,120.71,120.31,120.63,30662.0,111.7741,112.1457,111.7741,112.0714,30662.0
2022-06-17 15:30:00,120.64,120.77,120.31,120.75,34936.0,112.0807,112.2014,111.7741,112.1829,34936.0
2022-06-17 15:40:00,120.74,120.76,120.4,120.64,65112.0,112.1736,112.1922,111.8577,112.0807,65112.0
2022-06-17 15:50:00,120.68,120.92,120.37,120.54,170333.0,112.1178,112.3408,111.8298,111.9878,170333.0
2022-06-21 09:30:00,122.33,122.53,121.02,121.46,44223.0,113.6508,113.8366,112.4337,112.8425,44223.0
2022-06-21 09:40:00,121.43,122.02,121.42,121.91,23261.0,112.8146,113.3628,112.8053,113.2606,23261.0
2022-06-21 09:50:00,121.95,121.99,121.47,121.66,18026.0,113.2977,113.3349,112.8518,113.0283,18026.0
2022-06-21 10:00:00,121.59,121.64,121.09,121.12,29844.0,112.9633,113.0097,112.4987,112.5266,29844.0
2022-06-21 10:10:00,121.11,121.27,120.79,120.87,16345.0,112.5173,112.666,112.22,112.2943,16345.0
2022-06-21 10:20:00,120.85,121.37,120.82,121.36,11606.0,112.2758,112.7589,112.2479,112.7496,11606.0
2022-06-21 10:30:00,121.43,121.55,121.35,121.51,4962.0,112.8146,112.9261,112.7403,112.8889,4962.0
2022-06-21 10:40:00,121.59,121.59,121.33,121.34,9577.0,112.9633,112.9633,112.7217,112.731,9577.0
2022-06-21 10:50:00,121.29,121.56,121.24,121.47,10711.0,112.6845,112.9354,112.6381,112.8518,10711.0
2022-06-21 11:00:00,121.49,121.6,121.36,121.55,7583.0,112.8704,112.9726,112.7496,112.9261,7583.0
2022-06-21 11:10:00,121.52,121.52,121.0,121.11,10839.0,112.8982,112.8982,112.4151,112.5173,10839.0
2022-06-21 11:20:00,121.12,121.17,120.89,121.03,8176.0,112.5266,112.5731,112.3129,112.443,8176.0
2022-06-21 11:30:00,121.02,121.23,120.83,120.91,8161.0,112.4337,112.6288,112.2572,112.3315,8161.0
2022-06-21 11:40:00,120.87,120.98,120.83,120.91,8860.0,112.2943,112.3965,112.2572,112.3315,8860.0
2022-06-21 11:50:00,120.97,120.99,120.78,120.88,10228.0,112.3873,112.4058,112.2107,112.3036,10228.0
2022-06-21 12:00:00,120.9,121.13,120.9,121.04,7781.0,112.3222,112.5359,112.3222,112.4523,7781.0
2022-06-21 12:10:00,121.12,121.2,120.91,121.2,6075.0,112.5266,112.6009,112.3315,112.6009,6075.0
2022-06-21 12:20:00,121.24,121.42,121.13,121.36,5297.0,112.6381,112.8053,112.5359,112.7496,5297.0
2022-06-21 12:30:00,121.41,121.43,121.24,121.35,7830.0,112.796,112.8146,112.6381,112.7403,7830.0
2022-06-21 12:40:00,121.24,121.4,121.2,121.23,7448.0,112.6381,112.7867,112.6009,112.6288,7448.0
2022-06-21 12:50:00,121.22,121.33,121.12,121.33,5585.0,112.6195,112.7217,112.5266,112.7217,5585.0
2022-06-21 13:00:00,121.37,121.42,121.3,121.41,6703.0,112.7589,112.8053,112.6938,112.796,6703.0
2022-06-21 13:10:00,121.34,121.43,121.19,121.2,6038.0,112.731,112.8146,112.5916,112.6009,6038.0
2022-06-21 13:20:00,121.14,121.22,121.11,121.19,5301.0,112.5452,112.6195,112.5173,112.5916,5301.0
2022-06-21 13:30:00,121.22,121.33,121.2,121.3,5905.0,112.6195,112.7217,112.6009,112.6938,5905.0
2022-06-21 13:40:00,121.3,121.45,121.24,121.34,6618.0,112.6938,112.8332,112.6381,112.731,6618.0
2022-06-21 13:50:00,121.34,121.34,120.9,120.91,24310.0,112.731,112.731,112.3222,112.3315,24310.0
2022-06-21 14:00:00,120.91,121.2,120.91,121.15,9073.0,112.3315,112.6009,112.3315,112.5545,9073.0
2022-06-21 14:10:00,121.21,121.37,121.18,121.35,10946.0,112.6102,112.7589,112.5824,112.7403,10946.0
2022-06-21 14:20:00,121.31,121.33,121.26,121.32,8765.0,112.7031,112.7217,112.6567,112.7124,8765.0
2022-06-21 14:30:00,121.32,121.37,121.2,121.25,6699.0,112.7124,112.7589,112.6009,112.6474,6699.0
2022-06-21 14:40:00,121.18,121.55,121.18,121.53,11728.0,112.5824,112.9261,112.5824,112.9075,11728.0
2022-06-21 14:50:00,121.54,121.95,121.54,121.91,12126.0,112.9168,113.2977,112.9168,113.2606,12126.0
2022-06-21 15:00:00,121.89,122.16,121.89,122.16,7572.0,113.242,113.4928,113.242,113.4928,7572.0
2022-06-21 15:10:00,122.17,122.27,122.05,122.08,17247.0,113.5021,113.595,113.3906,113.4185,17247.0
2022-06-21 15:20:00,122.06,122.22,122.03,122.19,16947.0,113.3999,113.5486,113.372,113.5207,16947.0
2022-06-21 15:30:00,122.22,122.26,121.85,121.86,22804.0,113.5486,113.5857,113.2048,113.2141,22804.0
2022-06-21 15:40:00,121.89,122.15,121.8,122.13,26196.0,113.242,113.4835,113.1584,113.465,26196.0
2022-06-21 15:50:00,122.17,122.22,121.72,121.8,71603.0,113.5021,113.5486,113.084,113.1584,71603.0
2022-06-22 09:30:00,120.31,121.37,119.85,120.99,48682.0,111.7741,112.7589,111.3467,112.4058,48682.0
2022-06-22 09:40:00,121.0,121.39,120.87,120.98,18569.0,112.4151,112.7775,112.2943,112.3965,18569.0
2022-06-22 09:50:00,120.92,121.07,120.6,120.6,12528.0,112.3408,112.4802,112.0435,112.0435,12528.0
2022-06-22 10:00:00,120.66,121.24,120.65,121.19,7678.0,112.0992,112.6381,112.09,112.5916,7678.0
2022-06-22 10:10:00,121.22,121.76,121.09,121.76,7356.0,112.6195,113.1212,112.4987,113.1212,7356.0
2022-06-22 10:20:00,121.83,121.9,121.63,121.89,10628.0,113.1862,113.2513,113.0004,113.242,10628.0
2022-06-22 10:30:00,121.93,122.11,121.76,122.0,13446.0,113.2791,113.4464,113.1212,113.3442,13446.0
2022-06-22 10:40:00,122.02,122.27,121.93,122.2,18091.0,113.3628,113.595,113.2791,113.53,18091.0
2022-06-22 10:50:00,122.26,122.35,121.91,121.94,8460.0,113.5857,113.6693,113.2606,113.2884,8460.0
2022-06-22 11:00:00,121.92,121.96,121.56,121.8,9961.0,113.2699,113.307,112.9354,113.1584,9961.0
2022-06-22 11:10:00,121.77,122.05,121.7,122.03,8919.0,113.1305,113.3906,113.0655,113.372,8919.0
2022-06-22 11:20:00,121.97,122.16,121.83,122.06,7427.0,113.3163,113.4928,113.1862,113.3999,7427.0
2022-06-22 11:30:00,122.08,122.3,122.08,122.14,9459.0,113.4185,113.6229,113.4185,113.4742,9459.0
2022-06-22 11:40:00,122.16,122.16,121.83,122.01,11081.0,113.4928,113.4928,113.1862,113.3535,11081.0
2022-06-22 11:50:00,122.01,122.01,121.75,121.85,6977.0,113.3535,113.3535,113.1119,113.2048,6977.0
2022-06-22 12:00:00,121.9,122.09,121.58,121.62,12994.0,113.2513,113.4278,112.954,112.9911,12994.0
2022-06-22 12:10:00,121.67,121.96,121.67,121.96,5225.0,113.0376,113.307,113.0376,113.307,5225.0
2022-06-22 12:20:00,122.0,122.23,121.95,121.99,5157.0,113.3442,113.5579,113.2977,113.3349,5157.0
2022-06-22 12:30:00,122.02,122.22,121.98,122.01,9934.0,113.3628,113.5486,113.3256,113.3535,9934.0
2022-06-22 12:40:00,122.0,122.3,121.99,122.18,6378.0,113.3442,113.6229,113.3349,113.5114,6378.0
2022-06-22 12:50:00,122.21,122.26,122.04,122.17,10396.0,113.5393,113.5857,113.3813,113.5021,10396.0
2022-06-22 13:00:00,122.19,122.2,121.93,122.15,13262.0,113.5207,113.53,113.2791,113.4835,13262.0
2022-06-22 13:10:00,122.16,122.31,122.14,122.31,7599.0,113.4928,113.6322,113.4742,113.6322,7599.0
2022-06-22 13:20:00,122.34,122.54,122.34,122.48,8384.0,113.6601,113.8459,113.6601,113.7901,8384.0
2022-06-22 13:30:00,122.49,122.49,122.22,122.38,10518.0,113.7994,113.7994,113.5486,113.6972,10518.0
2022-06-22 13:40:00,122.37,122.62,122.31,122.62,9647.0,113.6879,113.9202,113.6322,113.9202,9647.0
2022-06-22 13:50:00,122.62,122.66,122.46,122.59,7442.0,113.9202,113.9573,113.7715,113.8923,7442.0
2022-06-22 14:00:00,122.63,122.88,122.56,122.87,9155.0,113.9295,114.1617,113.8644,114.1524,9155.0
2022-06-22 14:10:00,122.8,123.07,122.79,122.91,10531.0,114.0874,114.3383,114.0781,114.1896,10531.0
2022-06-22 14:20:00,122.86,122.93,122.75,122.82,10508.0,114.1432,114.2082,114.041,114.106,10508.0
2022-06-22 14:30:00,122.83,122.93,122.59,122.59,15534.0,114.1153,114.2082,113.8923,113.8923,15534.0
2022-06-22 14:40:00,122.58,122.66,122.53,122.58,10421.0,113.883,113.9573,113.8366,113.883,10421.0
2022-06-22 14:50:00,122.57,122.78,122.49,122.76,12786.0,113.8737,114.0688,113.7994,114.0503,12786.0
2022-06-22 15:00:00,122.78,122.79,122.53,122.59,15217.0,114.0688,114.0781,113.8366,113.8923,15217.0
2022-06-22 15:10:00,122.57,122.61,122.46,122.52,15607.0,113.8737,113.9109,113.7715,113.8273,15607.0
2022-06-22 15:20:00,122.57,122.67,122.32,122.44,14965.0,113.8737,113.9666,113.6415,113.753,14965.0
2022-06-22 15:30:00,122.41,122.5,122.29,122.38,22961.0,113.7251,113.8087,113.6136,113.6972,22961.0
2022-06-22 15:40:00,122.39,122.58,122.2,122.29,39763.0,113.7065,113.883,113.53,113.6136,39763.0
2022-06-22 15:50:00,122.29,122.4,121.99,122.0,79793.0,113.6136,113.7158,113.3349,113.3442,79793.0
2022-06-23 09:30:00,122.34,122.71,122.01,122.51,25046.0,113.6601,114.0038,113.3535,113.818,25046.0
2022-06-23 09:40:00,122.52,123.12,122.41,123.07,9067.0,113.8273,114.3847,113.7251,114.3383,9067.0
2022-06-23 09:50:00,123.02,123.19,122.83,123.19,12485.0,114.2918,114.4497,114.1153,114.4497,12485.0
2022-06-23 10:00:00,123.23,123.27,122.62,122.65,13857.0,114.4869,114.5241,113.9202,113.9481,13857.0
2022-06-23 10:10:00,122.59,122.87,122.47,122.48,18873.0,113.8923,114.1524,113.7808,113.7901,18873.0
2022-06-23 10:20:00,122.56,122.72,122.33,122.41,24002.0,113.8644,114.0131,113.6508,113.7251,24002.0
2022-06-23 10:30:00,122.41,122.41,121.9,122.24,17970.0,113.7251,113.7251,113.2513,113.5671,17970.0
2022-06-23 10:40:00,122.36,122.51,122.16,122.29,7778.0,113.6786,113.818,113.4928,113.6136,7778.0
2022-06-23 10:50:00,122.3,122.55,122.15,122.32,8068.0,113.6229,113.8552,113.4835,113.6415,8068.0
2022-06-23 11:00:00,122.44,122.46,122.32,122.43,12694.0,113.753,113.7715,113.6415,113.7437,12694.0
2022-06-23 11:10:00,122.48,122.65,122.17,122.2,10092.0,113.7901,113.9481,113.5021,113.53,10092.0
2022-06-23 11:20:00,122.21,122.31,122.12,122.2,34878.0,113.5393,113.6322,113.4557,113.53,34878.0
2022-06-23 11:30:00,122.22,122.23,121.91,121.98,45111.0,113.5486,113.5579,113.2606,113.3256,45111.0
2022-06-23 11:40:00,121.98,122.05,121.79,121.92,26124.0,113.3256,113.3906,113.1491,113.2699,26124.0
2022-06-23 11:50:00,121.95,121.98,121.64,121.68,16243.0,113.2977,113.3256,113.0097,113.0469,16243.0
2022-06-23 12:00:00,121.68,121.73,121.22,121.22,32275.0,113.0469,113.0933,112.6195,112.6195,32275.0
2022-06-23 12:10:00,121.28,121.73,121.27,121.68,11774.0,112.6753,113.0933,112.666,113.0469,11774.0
2022-06-23 12:20:00,121.78,121.79,121.34,121.35,9056.0,113.1398,113.1491,112.731,112.7403,9056.0
2022-06-23 12:30:00,121.38,121.39,120.88,120.92,9628.0,112.7682,112.7775,112.3036,112.3408,9628.0
2022-06-23 12:40:00,120.9,121.03,120.78,120.9,12133.0,112.3222,112.443,112.2107,112.3222,12133.0
2022-06-23 12:50:00,120.9,120.99,120.68,120.76,15686.0,112.3222,112.4058,112.1178,112.1922,15686.0
2022-06-23 13:00:00,120.74,121.02,120.62,120.92,14985.0,112.1736,112.4337,112.0621,112.3408,14985.0
2022-06-23 13:10:00,120.9,121.24,120.89,121.17,10884.0,112.3222,112.6381,112.3129,112.5731,10884.0
2022-06-23 13:20:00,121.2,121.36,121.1,121.16,9717.0,112.6009,112.7496,112.508,112.5638,9717.0
2022-06-23 13:30:00,121.21,121.43,121.15,121.37,11716.0,112.6102,112.8146,112.5545,112.7589,11716.0
2022-06-23 13:40:00,121.35,121.44,121.31,121.44,12778.0,112.7403,112.8239,112.7031,112.8239,12778.0
2022-06-23 13:50:00,121.48,121.6,121.43,121.53,10874.0,112.8611,112.9726,112.8146,112.9075,10874.0
2022-06-23 14:00:00,121.51,121.51,121.12,121.29,17490.0,112.8889,112.8889,112.5266,112.6845,17490.0
2022-06-23 14:10:00,121.3,121.35,121.22,121.29,13060.0,112.6938,112.7403,112.6195,112.6845,13060.0
2022-06-23 14:20:00,121.28,121.59,121.26,121.51,11434.0,112.6753,112.9633,112.6567,112.8889,11434.0
2022-06-23 14:30:00,121.53,121.86,121.53,121.73,12765.0,112.9075,113.2141,112.9075,113.0933,12765.0
2022-06-23 14:40:00,121.76,121.82,121.57,121.64,12451.0,113.1212,113.1769,112.9447,113.0097,12451.0
2022-06-23 14:50:00,121.67,121.76,121.6,121.7,11941.0,113.0376,113.1212,112.9726,113.0655,11941.0
2022-06-23 15:00:00,121.72,121.73,121.58,121.63,15347.0,113.084,113.0933,112.954,113.0004,15347.0
2022-06-23 15:10:00,121.64,121.67,121.51,121.65,19442.0,113.0097,113.0376,112.8889,113.019,19442.0
2022-06-23 15:20:00,121.66,121.77,121.58,121.71,22615.0,113.0283,113.1305,112.954,113.0748,22615.0
2022-06-23 15:30:00,121.7,122.02,121.68,121.77,39132.0,113.0655,113.3628,113.0469,113.1305,39132.0
2022-06-23 15:40:00,121.78,122.0,121.77,121.91,55339.0,113.1398,113.3442,113.1305,113.2606,55339.0
2022-06-23 15:50:00,121.96,121.99,121.5,121.78,101670.0,113.307,113.3349,112.8796,113.1398,101670.0
2022-06-24 09:30:00,122.71,122.87,122.23,122.49,20142.0,114.0038,114.1524,113.5579,113.7994,20142.0
2022-06-24 09:40:00,122.53,123.22,122.28,123.22,20041.0,113.8366,114.4776,113.6043,114.4776,20041.0
2022-06-24 09:50:00,123.25,123.56,122.96,123.56,6915.0,114.5055,114.7935,114.2361,114.7935,6915.0
2022-06-24 10:00:00,123.61,124.29,123.51,124.15,13377.0,114.8399,115.4717,114.747,115.3416,13377.0
2022-06-24 10:10:00,124.13,124.59,123.89,124.59,32521.0,115.3231,115.7504,115.1001,115.7504,32521.0
2022-06-24 10:20:00,124.6,124.75,124.48,124.66,7748.0,115.7597,115.8991,115.6482,115.8154,7748.0
2022-06-24 10:30:00,124.58,124.8,124.45,124.52,12923.0,115.7411,115.9455,115.6203,115.6854,12923.0
2022-06-24 10:40:00,124.45,124.91,124.32,124.91,13462.0,115.6203,116.0477,115.4996,116.0477,13462.0
2022-06-24 10:50:00,125.06,125.31,125.06,125.22,15069.0,116.1871,116.4193,116.1871,116.3357,15069.0
2022-06-24 11:00:00,125.22,125.51,125.12,125.48,18961.0,116.3357,116.6051,116.2428,116.5773,18961.0
2022-06-24 11:10:00,125.51,125.68,125.45,125.52,11044.0,116.6051,116.7631,116.5494,116.6144,11044.0
2022-06-24 11:20:00,125.52,126.3,125.52,126.12,23507.0,116.6144,117.3391,116.6144,117.1719,23507.0
2022-06-24 11:30:00,126.17,126.53,126.17,126.48,14946.0,117.2183,117.5528,117.2183,117.5063,14946.0
2022-06-24 11:40:00,126.48,126.83,126.44,126.63,16524.0,117.5063,117.8315,117.4692,117.6457,16524.0
2022-06-24 11:50:00,126.67,126.73,126.4,126.47,10123.0,117.6828,117.7386,117.432,117.497,10123.0
2022-06-24 12:00:00,126.41,126.7,126.34,126.56,10131.0,117.4413,117.7107,117.3763,117.5806,10131.0
2022-06-24 12:10:00,126.56,126.71,126.52,126.57,10590.0,117.5806,117.72,117.5435,117.5899,10590.0
2022-06-24 12:20:00,126.57,126.57,126.27,126.27,11853.0,117.5899,117.5899,117.3112,117.3112,11853.0
2022-06-24 12:30:00,126.28,126.39,126.21,126.28,5431.0,117.3205,117.4227,117.2555,117.3205,5431.0
2022-06-24 12:40:00,126.33,126.44,126.22,126.33,8776.0,117.367,117.4692,117.2648,117.367,8776.0
2022-06-24 12:50:00,126.35,126.53,126.33,126.37,17915.0,117.3855,117.5528,117.367,117.4041,17915.0
2022-06-24 13:00:00,126.36,126.79,126.33,126.79,12426.0,117.3948,117.7943,117.367,117.7943,12426.0
2022-06-24 13:10:00,126.89,126.97,126.71,126.72,11197.0,117.8872,117.9616,117.72,117.7293,11197.0
2022-06-24 13:20:00,126.71,127.01,126.65,127.01,11613.0,117.72,117.9987,117.6643,117.9987,11613.0
2022-06-24 13:30:00,127.0,127.05,126.68,126.85,11872.0,117.9894,118.0359,117.6921,117.8501,11872.0
2022-06-24 13:40:00,126.86,127.09,126.84,127.04,11590.0,117.8594,118.073,117.8408,118.0266,11590.0
2022-06-24 13:50:00,127.03,127.05,126.91,126.96,9126.0,118.0173,118.0359,117.9058,117.9523,9126.0
2022-06-24 14:00:00,126.97,127.02,126.7,126.82,22539.0,117.9616,118.008,117.7107,117.8222,22539.0
2022-06-24 14:10:00,126.83,126.96,126.75,126.77,13475.0,117.8315,117.9523,117.7572,117.7757,13475.0
2022-06-24 14:20:00,126.76,126.91,126.71,126.88,12933.0,117.7665,117.9058,117.72,117.8779,12933.0
2022-06-24 14:30:00,126.88,127.03,126.85,126.85,22131.0,117.8779,118.0173,117.8501,117.8501,22131.0
2022-06-24 14:40:00,126.83,126.94,126.82,126.87,15768.0,117.8315,117.9337,117.8222,117.8687,15768.0
2022-06-24 14:50:00,126.91,126.99,126.85,126.94,17022.0,117.9058,117.9801,117.8501,117.9337,17022.0
2022-06-24 15:00:00,126.94,126.94,126.8,126.8,15807.0,117.9337,117.9337,117.8036,117.8036,15807.0
2022-06-24 15:10:00,126.78,127.35,126.71,127.34,49968.0,117.785,118.3146,117.72,118.3053,49968.0
2022-06-24 15:20:00,127.35,127.77,127.31,127.51,44835.0,118.3146,118.7048,118.2774,118.4632,44835.0
2022-06-24 15:30:00,127.51,127.63,127.48,127.5,58713.0,118.4632,118.5747,118.4354,118.454,58713.0
2022-06-24 15:40:00,127.5,127.7,127.39,127.39,74376.0,118.454,118.6398,118.3518,118.3518,74376.0
2022-06-24 15:50:00,127.39,127.57,126.98,127.21,291857.0,118.3518,118.519,117.9708,118.1845,291857.0
2022-06-27 09:30:00,126.52,127.57,126.52,126.66,41083.0,117.5435,118.519,117.5435,117.6736,41083.0
2022-06-27 09:40:00,126.74,127.02,126.46,127.0,16633.0,117.7479,118.008,117.4877,117.9894,16633.0
2022-06-27 09:50:00,126.97,127.1,126.57,126.63,13336.0,117.9616,118.0823,117.5899,117.6457,13336.0
2022-06-27 10:00:00,126.65,126.87,126.35,126.47,13779.0,117.6643,117.8687,117.3855,117.497,13779.0
2022-06-27 10:10:00,126.44,126.96,126.35,126.81,18070.0,117.4692,117.9523,117.3855,117.8129,18070.0
2022-06-27 10:20:00,126.86,127.06,126.28,126.29,11005.0,117.8594,118.0452,117.3205,117.3298,11005.0
2022-06-27 10:30:00,126.26,126.49,126.1,126.34,16522.0,117.3019,117.5156,117.1533,117.3763,16522.0
2022-06-27 10:40:00,126.32,126.78,126.32,126.76,7508.0,117.3577,117.785,117.3577,117.7665,7508.0
2022-06-27 10:50:00,126.75,127.03,126.7,126.7,12343.0,117.7572,118.0173,117.7107,117.7107,12343.0
2022-06-27 11:00:00,126.76,126.76,126.63,126.68,7213.0,117.7665,117.7665,117.6457,117.6921,7213.0
2022-06-27 11:10:00,126.64,126.91,126.57,126.91,6003.0,117.655,117.9058,117.5899,117.9058,6003.0
2022-06-27 11:20:00,126.91,127.11,126.89,126.89,7907.0,117.9058,118.0916,117.8872,117.8872,7907.0
2022-06-27 11:30:00,126.89,126.93,126.68,126.7,8399.0,117.8872,117.9244,117.6921,117.7107,8399.0
2022-06-27 11:40:00,126.73,126.85,126.69,126.82,8465.0,117.7386,117.8501,117.7014,117.8222,8465.0
2022-06-27 11:50:00,126.81,126.89,126.73,126.87,6914.0,117.8129,117.8872,117.7386,117.8687,6914.0
2022-06-27 12:00:00,126.84,126.84,126.51,126.55,5641.0,117.8408,117.8408,117.5342,117.5714,5641.0
2022-06-27 12:10:00,126.56,126.73,126.5,126.73,6784.0,117.5806,117.7386,117.5249,117.7386,6784.0
2022-06-27 12:20:00,126.83,126.83,126.57,126.63,5995.0,117.8315,117.8315,117.5899,117.6457,5995.0
2022-06-27 12:30:00,126.6,126.6,126.33,126.45,4173.0,117.6178,117.6178,117.367,117.4785,4173.0
2022-06-27 12:40:00,126.48,126.6,126.45,126.49,5825.0,117.5063,117.6178,117.4785,117.5156,5825.0
2022-06-27 12:50:00,126.48,126.65,126.48,126.56,6193.0,117.5063,117.6643,117.5063,117.5806,6193.0
2022-06-27 13:00:00,126.58,126.59,126.13,126.24,4434.0,117.5992,117.6085,117.1812,117.2833,4434.0
2022-06-27 13:10:00,126.33,126.38,126.15,126.31,3503.0,117.367,117.4134,117.1997,117.3484,3503.0
2022-06-27 13:20:00,126.3,126.36,126.12,126.14,9427.0,117.3391,117.3948,117.1719,117.1904,9427.0
2022-06-27 13:30:00,126.13,126.13,125.75,125.81,10460.0,117.1812,117.1812,116.8281,116.8839,10460.0
2022-06-27 13:40:00,125.79,125.8,125.58,125.67,6289.0,116.8653,116.8746,116.6702,116.7538,6289.0
2022-06-27 13:50:00,125.7,125.8,125.64,125.64,6619.0,116.7817,116.8746,116.7259,116.7259,6619.0
2022-06-27 14:00:00,125.66,125.75,125.53,125.72,7676.0,116.7445,116.8281,116.6237,116.8002,7676.0
2022-06-27 14:10:00,125.7,125.91,125.55,125.89,7284.0,116.7817,116.9768,116.6423,116.9582,7284.0
2022-06-27 14:20:00,125.92,125.96,125.7,125.77,10970.0,116.9861,117.0232,116.7817,116.8467,10970.0
2022-06-27 14:30:00,125.8,126.18,125.71,126.13,7704.0,116.8746,117.2276,116.791,117.1812,7704.0
2022-06-27 14:40:00,126.12,126.14,125.98,126.11,7176.0,117.1719,117.1904,117.0418,117.1626,7176.0
2022-06-27 14:50:00,126.09,126.1,125.99,126.05,10174.0,117.144,117.1533,117.0511,117.1068,10174.0
2022-06-27 15:00:00,126.01,126.1,125.82,126.06,9235.0,117.0697,117.1533,116.8931,117.1161,9235.0
2022-06-27 15:10:00,126.04,126.3,126.04,126.29,8960.0,117.0975,117.3391,117.0975,117.3298,8960.0
2022-06-27 15:20:00,126.24,126.35,126.15,126.33,10349.0,117.2833,117.3855,117.1997,117.367,10349.0
2022-06-27 15:30:00,126.3,126.3,125.92,125.98,18541.0,117.3391,117.3391,116.9861,117.0418,18541.0
2022-06-27 15:40:00,125.96,126.3,125.91,126.19,21835.0,117.0232,117.3391,116.9768,117.2369,21835.0
2022-06-27 15:50:00,126.18,126.23,125.88,126.21,56983.0,117.2276,117.2741,116.9489,117.2555,56983.0
2022-06-28 09:30:00,127.22,128.07,127.13,127.84,27792.0,118.1938,118.9835,118.1102,118.7698,27792.0
2022-06-28 09:40:00,127.88,128.14,127.73,127.91,24705.0,118.807,119.0485,118.6676,118.8349,24705.0
2022-06-28 09:50:00,127.91,127.97,127.63,127.9,18311.0,118.8349,118.8906,118.5747,118.8256,18311.0
2022-06-28 10:00:00,127.9,127.9,127.42,127.42,17217.0,118.8256,118.8256,118.3796,118.3796,17217.0
2022-06-28 10:10:00,127.52,127.65,127.47,127.54,42641.0,118.4725,118.5933,118.4261,118.4911,42641.0
2022-06-28 10:20:00,127.54,127.54,127.18,127.31,20326.0,118.4911,118.4911,118.1567,118.2774,20326.0
2022-06-28 10:30:00,127.28,127.43,127.13,127.31,12279.0,118.2496,118.3889,118.1102,118.2774,12279.0
2022-06-28 10:40:00,127.33,127.5,127.2,127.41,10223.0,118.296,118.454,118.1752,118.3703,10223.0
2022-06-28 10:50:00,127.34,127.65,127.27,127.64,10333.0,118.3053,118.5933,118.2403,118.584,10333.0
2022-06-28 11:00:00,127.57,127.7,127.47,127.6,102638.0,118.519,118.6398,118.4261,118.5469,102638.0
2022-06-28 11:10:00,127.61,127.71,127.4,127.44,36984.0,118.5561,118.6491,118.361,118.3982,36984.0
2022-06-28 11:20:00,127.47,127.54,126.93,126.95,5172.0,118.4261,118.4911,117.9244,117.943,5172.0
2022-06-28 11:30:00,126.98,127.23,126.98,127.05,9304.0,117.9708,118.2031,117.9708,118.0359,9304.0
2022-06-28 11:40:00,126.96,127.2,126.86,127.19,6457.0,117.9523,118.1752,117.8594,118.1659,6457.0
2022-06-28 11:50:00,127.15,127.18,126.96,127.03,4526.0,118.1288,118.1567,117.9523,118.0173,4526.0
2022-06-28 12:00:00,127.04,127.25,126.88,127.22,13244.0,118.0266,118.2217,117.8779,118.1938,13244.0
2022-06-28 12:10:00,127.24,127.41,127.1,127.27,33118.0,118.2124,118.3703,118.0823,118.2403,33118.0
2022-06-28 12:20:00,127.28,127.55,127.23,127.52,10868.0,118.2496,118.5004,118.2031,118.4725,10868.0
2022-06-28 12:30:00,127.5,127.57,127.37,127.46,10806.0,118.454,118.519,118.3332,118.4168,10806.0
2022-06-28 12:40:00,127.48,127.58,127.33,127.33,13304.0,118.4354,118.5283,118.296,118.296,13304.0
2022-06-28 12:50:00,127.3,127.33,126.98,127.16,24420.0,118.2681,118.296,117.9708,118.1381,24420.0
2022-06-28 13:00:00,127.13,127.18,126.67,126.72,50482.0,118.1102,118.1567,117.6828,117.7293,50482.0
2022-06-28 13:10:00,126.72,126.89,126.62,126.8,20223.0,117.7293,117.8872,117.6364,117.8036,20223.0
2022-06-28 13:20:00,126.8,126.85,126.63,126.84,8658.0,117.8036,117.8501,117.6457,117.8408,8658.0
2022-06-28 13:30:00,126.83,126.88,126.74,126.74,9536.0,117.8315,117.8779,117.7479,117.7479,9536.0
2022-06-28 13:40:00,126.78,126.98,126.77,126.8,6312.0,117.785,117.9708,117.7757,117.8036,6312.0
2022-06-28 13:50:00,126.93,126.95,126.8,126.88,5723.0,117.9244,117.943,117.8036,117.8779,5723.0
2022-06-28 14:00:00,126.84,126.97,126.71,126.72,7400.0,117.8408,117.9616,117.72,117.7293,7400.0
2022-06-28 14:10:00,126.68,126.83,126.28,126.29,6014.0,117.6921,117.8315,117.3205,117.3298,6014.0
2022-06-28 14:20:00,126.29,126.41,126.27,126.31,6509.0,117.3298,117.4413,117.3112,117.3484,6509.0
2022-06-28 14:30:00,126.27,126.27,125.86,125.94,13113.0,117.3112,117.3112,116.9303,117.0046,13113.0
2022-06-28 14:40:00,125.92,126.2,125.86,126.16,11913.0,116.9861,117.2462,116.9303,117.209,11913.0
2022-06-28 14:50:00,126.15,126.17,126.02,126.09,7816.0,117.1997,117.2183,117.079,117.144,7816.0
2022-06-28 15:00:00,126.06,126.18,125.88,125.94,9932.0,117.1161,117.2276,116.9489,117.0046,9932.0
2022-06-28 15:10:00,125.94,125.97,125.76,125.82,14470.0,117.0046,117.0325,116.8374,116.8931,14470.0
2022-06-28 15:20:00,125.8,126.03,125.72,125.92,17102.0,116.8746,117.0882,116.8002,116.9861,17102.0
2022-06-28 15:30:00,125.88,125.94,125.67,125.82,22125.0,116.9489,117.0046,116.7538,116.8931,22125.0
2022-06-28 15:40:00,125.85,125.91,125.61,125.71,27819.0,116.921,116.9768,116.698,116.791,27819.0
2022-06-28 15:50:00,125.68,125.88,125.65,125.69,74092.0,116.7631,116.9489,116.7352,116.7724,74092.0
2022-06-29 09:30:00,126.16,126.16,125.54,125.76,24009.0,117.209,117.209,116.633,116.8374,24009.0
2022-06-29 09:40:00,125.66,125.98,125.62,125.92,11117.0,116.7445,117.0418,116.7073,116.9861,11117.0
2022-06-29 09:50:00,125.93,126.53,125.67,125.67,12939.0,116.9953,117.5528,116.7538,116.7538,12939.0
2022-06-29 10:00:00,125.74,126.04,125.64,125.67,8206.0,116.8188,117.0975,116.7259,116.7538,8206.0
2022-06-29 10:10:00,125.64,126.04,125.56,125.65,7585.0,116.7259,117.0975,116.6516,116.7352,7585.0
2022-06-29 10:20:00,125.62,125.8,125.42,125.7,7191.0,116.7073,116.8746,116.5215,116.7817,7191.0
2022-06-29 10:30:00,125.79,126.04,125.72,125.91,9621.0,116.8653,117.0975,116.8002,116.9768,9621.0
2022-06-29 10:40:00,125.99,126.06,125.8,125.93,9925.0,117.0511,117.1161,116.8746,116.9953,9925.0
2022-06-29 10:50:00,125.93,126.09,125.75,125.79,7534.0,116.9953,117.144,116.8281,116.8653,7534.0
2022-06-29 11:00:00,125.75,125.86,125.57,125.68,10360.0,116.8281,116.9303,116.6609,116.7631,10360.0
2022-06-29 11:10:00,125.68,125.7,125.13,125.14,24562.0,116.7631,116.7817,116.2521,116.2614,24562.0
2022-06-29 11:20:00,125.13,125.2,124.93,125.11,11376.0,116.2521,116.3171,116.0663,116.2335,11376.0
2022-06-29 11:30:00,125.14,125.43,125.04,125.25,6274.0,116.2614,116.5308,116.1685,116.3636,6274.0
2022-06-29 11:40:00,125.25,125.41,125.17,125.4,4857.0,116.3636,116.5122,116.2893,116.5029,4857.0
2022-06-29 11:50:00,125.4,125.55,125.18,125.31,17300.0,116.5029,116.6423,116.2986,116.4193,17300.0
2022-06-29 12:00:00,125.3,125.45,125.25,125.44,22094.0,116.41,116.5494,116.3636,116.5401,22094.0
2022-06-29 12:10:00,125.48,125.84,125.48,125.7,15725.0,116.5773,116.9117,116.5773,116.7817,15725.0
2022-06-29 12:20:00,125.69,125.73,125.21,125.26,25412.0,116.7724,116.8095,116.3264,116.3729,25412.0
2022-06-29 12:30:00,125.29,125.57,125.29,125.56,10333.0,116.4008,116.6609,116.4008,116.6516,10333.0
2022-06-29 12:40:00,125.57,125.57,125.34,125.36,18409.0,116.6609,116.6609,116.4472,116.4658,18409.0
2022-06-29 12:50:00,125.38,125.47,125.33,125.47,3635.0,116.4844,116.568,116.4379,116.568,3635.0
2022-06-29 13:00:00,125.47,125.8,125.41,125.73,9152.0,116.568,116.8746,116.5122,116.8095,9152.0
2022-06-29 13:10:00,125.79,125.79,125.33,125.52,12168.0,116.8653,116.8653,116.4379,116.6144,12168.0
2022-06-29 13:20:00,125.55,125.59,125.34,125.54,18378.0,116.6423,116.6795,116.4472,116.633,18378.0
2022-06-29 13:30:00,125.54,125.61,125.27,125.55,17107.0,116.633,116.698,116.3822,116.6423,17107.0
2022-06-29 13:40:00,125.55,125.75,125.52,125.65,12057.0,116.6423,116.8281,116.6144,116.7352,12057.0
2022-06-29 13:50:00,125.68,125.78,125.66,125.78,10277.0,116.7631,116.856,116.7445,116.856,10277.0
2022-06-29 14:00:00,125.76,125.95,125.74,125.74,11083.0,116.8374,117.0139,116.8188,116.8188,11083.0
2022-06-29 14:10:00,125.78,125.8,125.7,125.7,16064.0,116.856,116.8746,116.7817,116.7817,16064.0
2022-06-29 14:20:00,125.65,125.65,125.5,125.61,3995.0,116.7352,116.7352,116.5959,116.698,3995.0
2022-06-29 14:30:00,125.65,125.66,125.41,125.42,6462.0,116.7352,116.7445,116.5122,116.5215,6462.0
2022-06-29 14:40:00,125.42,125.45,125.24,125.33,26585.0,116.5215,116.5494,116.3543,116.4379,26585.0
2022-06-29 14:50:00,125.33,125.57,125.3,125.45,10094.0,116.4379,116.6609,116.41,116.5494,10094.0
2022-06-29 15:00:00,125.47,125.53,125.35,125.44,10782.0,116.568,116.6237,116.4565,116.5401,10782.0
2022-06-29 15:10:00,125.37,125.54,125.25,125.46,10857.0,116.4751,116.633,116.3636,116.5587,10857.0
2022-06-29 15:20:00,125.44,125.62,125.38,125.6,10856.0,116.5401,116.7073,116.4844,116.6888,10856.0
2022-06-29 15:30:00,125.59,125.59,125.21,125.23,28071.0,116.6795,116.6795,116.3264,116.345,28071.0
2022-06-29 15:40:00,125.23,125.4,125.21,125.29,42312.0,116.345,116.5029,116.3264,116.4008,42312.0
2022-06-29 15:50:00,125.3,125.64,125.2,125.43,94612.0,116.41,116.7259,116.3171,116.5308,94612.0
2022-06-30 09:30:00,124.48,124.54,123.73,124.24,20154.0,115.6482,115.704,114.9514,115.4252,20154.0
2022-06-30 09:40:00,124.29,124.8,124.27,124.53,11738.0,115.4717,115.9455,115.4531,115.6947,11738.0
2022-06-30 09:50:00,124.47,124.77,124.16,124.61,10942.0,115.6389,115.9176,115.3509,115.769,10942.0
2022-06-30 10:00:00,124.59,125.1,124.57,125.09,7638.0,115.7504,116.2242,115.7318,116.2149,7638.0
2022-06-30 10:10:00,124.93,125.55,124.93,125.55,8775.0,116.0663,116.6423,116.0663,116.6423,8775.0
2022-06-30 10:20:00,125.44,125.59,125.24,125.32,23356.0,116.5401,116.6795,116.3543,116.4286,23356.0
2022-06-30 10:30:00,125.3,125.54,125.24,125.4,20619.0,116.41,116.633,116.3543,116.5029,20619.0
2022-06-30 10:40:00,125.32,125.67,125.31,125.63,9834.0,116.4286,116.7538,116.4193,116.7166,9834.0
2022-06-30 10:50:00,125.66,126.13,125.65,126.07,9471.0,116.7445,117.1812,116.7352,117.1254,9471.0
2022-06-30 11:00:00,126.06,126.07,125.78,126.07,10943.0,117.1161,117.1254,116.856,117.1254,10943.0
2022-06-30 11:10:00,126.02,126.05,125.62,125.63,9645.0,117.079,117.1068,116.7073,116.7166,9645.0
2022-06-30 11:20:00,125.66,126.15,125.65,126.02,7850.0,116.7445,117.1997,116.7352,117.079,7850.0
2022-06-30 11:30:00,125.97,126.02,125.83,125.99,9972.0,117.0325,117.079,116.9024,117.0511,9972.0
2022-06-30 11:40:00,125.99,126.16,125.93,126.1,10541.0,117.0511,117.209,116.9953,117.1533,10541.0
2022-06-30 11:50:00,126.07,126.13,125.95,126.02,9345.0,117.1254,117.1812,117.0139,117.079,9345.0
2022-06-30 12:00:00,126.05,126.12,125.94,125.98,7488.0,117.1068,117.1719,117.0046,117.0418,7488.0
2022-06-30 12:10:00,126.02,126.28,125.97,126.28,6990.0,117.079,117.3205,117.0325,117.3205,6990.0
2022-06-30 12:20:00,126.24,126.73,126.22,126.7,8402.0,117.2833,117.7386,117.2648,117.7107,8402.0
2022-06-30 12:30:00,126.76,126.99,126.64,126.7,8192.0,117.7665,117.9801,117.655,117.7107,8192.0
2022-06-30 12:40:00,126.71,126.79,126.57,126.7,12461.0,117.72,117.7943,117.5899,117.7107,12461.0
2022-06-30 12:50:00,126.66,126.94,126.64,126.94,9167.0,117.6736,117.9337,117.655,117.9337,9167.0
2022-06-30 13:00:00,126.91,127.06,126.81,126.84,7214.0,117.9058,118.0452,117.8129,117.8408,7214.0
2022-06-30 13:10:00,126.85,126.86,126.53,126.65,10233.0,117.8501,117.8594,117.5528,117.6643,10233.0
2022-06-30 13:20:00,126.63,126.75,126.6,126.73,5490.0,117.6457,117.7572,117.6178,117.7386,5490.0
2022-06-30 13:30:00,126.72,126.93,126.71,126.89,7719.0,117.7293,117.9244,117.72,117.8872,7719.0
2022-06-30 13:40:00,126.93,126.98,126.66,126.98,5002.0,117.9244,117.9708,117.6736,117.9708,5002.0
2022-06-30 13:50:00,127.02,127.11,126.86,126.92,7269.0,118.008,118.0916,117.8594,117.9151,7269.0
2022-06-30 14:00:00,126.91,126.94,126.76,126.83,10236.0,117.9058,117.9337,117.7665,117.8315,10236.0
2022-06-30 14:10:00,126.83,127.01,126.73,126.96,8011.0,117.8315,117.9987,117.7386,117.9523,8011.0
2022-06-30 14:20:00,126.96,126.97,126.58,126.86,13025.0,117.9523,117.9616,117.5992,117.8594,13025.0
2022-06-30 14:30:00,126.85,126.93,126.64,126.73,6875.0,117.8501,117.9244,117.655,117.7386,6875.0
2022-06-30 14:40:00,126.73,126.76,126.37,126.59,8825.0,117.7386,117.7665,117.4041,117.6085,8825.0
2022-06-30 14:50:00,126.55,126.58,126.32,126.38,10185.0,117.5714,117.5992,117.3577,117.4134,10185.0
2022-06-30 15:00:00,126.43,126.54,125.99,126.08,8659.0,117.4599,117.5621,117.0511,117.1347,8659.0
2022-06-30 15:10:00,126.05,126.14,125.88,125.94,9682.0,117.1068,117.1904,116.9489,117.0046,9682.0
2022-06-30 15:20:00,126.0,126.45,125.98,126.45,14648.0,117.0604,117.4785,117.0418,117.4785,14648.0
2022-06-30 15:30:00,126.44,126.69,126.41,126.53,21028.0,117.4692,117.7014,117.4413,117.5528,21028.0
2022-06-30 15:40:00,126.49,126.79,126.18,126.71,42720.0,117.5156,117.7943,117.2276,117.72,42720.0
2022-06-30 15:50:00,126.74,126.98,126.31,126.81,203809.0,117.7479,117.9708,117.3484,117.8129,203809.0
2022-07-01 09:30:00,127.14,127.9,126.5,127.77,46867.0,118.1195,118.8256,117.5249,118.7048,46867.0
2022-07-01 09:40:00,127.82,128.59,127.51,128.28,13160.0,118.7512,119.4666,118.4632,119.1786,13160.0
2022-07-01 09:50:00,128.39,128.5,128.14,128.28,13062.0,119.2808,119.383,119.0485,119.1786,13062.0
2022-07-01 10:00:00,128.36,128.58,128.1,128.33,119863.0,119.2529,119.4573,119.0114,119.2251,119863.0
2022-07-01 10:10:00,128.28,128.35,127.75,128.08,138158.0,119.1786,119.2436,118.6862,118.9928,138158.0
2022-07-01 10:20:00,128.0,128.16,127.56,128.12,38844.0,118.9185,119.0671,118.5097,119.03,38844.0
2022-07-01 10:30:00,128.09,128.2,127.89,128.19,36258.0,119.0021,119.1043,118.8163,119.095,36258.0
2022-07-01 10:40:00,128.14,128.92,128.12,128.68,21272.0,119.0485,119.7732,119.03,119.5502,21272.0
2022-07-01 10:50:00,128.71,129.14,128.49,129.14,32296.0,119.5781,119.9776,119.3737,119.9776,32296.0
2022-07-01 11:00:00,129.11,129.62,128.86,129.57,46982.0,119.9497,120.4235,119.7175,120.3771,46982.0
2022-07-01 11:10:00,129.55,129.86,129.38,129.62,25595.0,120.3585,120.6465,120.2006,120.4235,25595.0
2022-07-01 11:20:00,129.61,129.8,129.53,129.59,25885.0,120.4143,120.5908,120.3399,120.3957,25885.0
2022-07-01 11:30:00,129.63,129.77,129.41,129.58,24431.0,120.4328,120.5629,120.2284,120.3864,24431.0
2022-07-01 11:40:00,129.58,129.92,129.52,129.85,29675.0,120.3864,120.7023,120.3306,120.6372,29675.0
2022-07-01 11:50:00,129.87,129.87,129.59,129.78,78898.0,120.6558,120.6558,120.3957,120.5722,78898.0
2022-07-01 12:00:00,129.8,130.1,129.7,130.08,46015.0,120.5908,120.8695,120.4979,120.8509,46015.0
2022-07-01 12:10:00,130.05,130.33,129.81,130.32,24457.0,120.823,121.0832,120.6001,121.0739,24457.0
2022-07-01 12:20:00,130.23,130.41,130.18,130.34,35552.0,120.9903,121.1575,120.9438,121.0925,35552.0
2022-07-01 12:30:00,130.31,130.37,129.94,129.97,40419.0,121.0646,121.1203,120.7208,120.7487,40419.0
2022-07-01 12:40:00,129.96,130.17,129.84,130.15,50137.0,120.7394,120.9345,120.6279,120.9159,50137.0
2022-07-01 12:50:00,130.16,130.37,130.12,130.13,29192.0,120.9252,121.1203,120.8881,120.8974,29192.0
2022-07-01 13:00:00,130.15,130.27,130.11,130.19,25389.0,120.9159,121.0274,120.8788,120.9531,25389.0
2022-07-01 13:10:00,130.17,130.17,129.33,129.5,61984.0,120.9345,120.9345,120.1541,120.3121,61984.0
2022-07-01 13:20:00,129.51,129.78,129.4,129.75,34450.0,120.3213,120.5722,120.2191,120.5443,34450.0
2022-07-01 13:30:00,129.8,130.09,129.75,129.87,37881.0,120.5908,120.8602,120.5443,120.6558,37881.0
2022-07-01 13:40:00,129.92,130.04,129.71,129.97,25554.0,120.7023,120.8137,120.5072,120.7487,25554.0
2022-07-01 13:50:00,130.02,130.02,129.77,129.84,14465.0,120.7952,120.7952,120.5629,120.6279,14465.0
2022-07-01 14:00:00,129.84,130.02,129.84,130.0,15242.0,120.6279,120.7952,120.6279,120.7766,15242.0
2022-07-01 14:10:00,129.97,130.12,129.8,130.1,12204.0,120.7487,120.8881,120.5908,120.8695,12204.0
2022-07-01 14:20:00,130.11,130.43,130.09,130.22,8241.0,120.8788,121.1761,120.8602,120.981,8241.0
2022-07-01 14:30:00,130.24,130.49,130.24,130.39,14576.0,120.9996,121.2318,120.9996,121.1389,14576.0
2022-07-01 14:40:00,130.4,130.56,130.26,130.5,11736.0,121.1482,121.2968,121.0181,121.2411,11736.0
2022-07-01 14:50:00,130.56,130.58,130.36,130.53,8507.0,121.2968,121.3154,121.111,121.269,8507.0
2022-07-01 15:00:00,130.55,130.58,130.24,130.51,14078.0,121.2876,121.3154,120.9996,121.2504,14078.0
2022-07-01 15:10:00,130.53,131.0,130.46,130.97,17351.0,121.269,121.7056,121.2039,121.6778,17351.0
2022-07-01 15:20:00,130.98,130.98,130.76,130.78,20042.0,121.687,121.687,121.4827,121.5012,20042.0
2022-07-01 15:30:00,130.8,131.2,130.78,131.2,24350.0,121.5198,121.8914,121.5012,121.8914,24350.0
2022-07-01 15:40:00,131.2,131.32,130.99,131.04,46779.0,121.8914,122.0029,121.6963,121.7428,46779.0
2022-07-01 15:50:00,131.06,131.09,130.51,130.72,126571.0,121.7614,121.7892,121.2504,121.4455,126571.0
2022-07-05 09:30:00,128.95,129.35,128.74,128.86,83398.0,119.8011,120.1727,119.606,119.7175,83398.0
2022-07-05 09:40:00,128.97,129.27,128.01,128.01,43921.0,119.8197,120.0984,118.9278,118.9278,43921.0
2022-07-05 09:50:00,127.93,128.05,127.36,127.53,26246.0,118.8534,118.9649,118.3239,118.4818,26246.0
2022-07-05 10:00:00,127.52,127.69,127.05,127.13,52561.0,118.4725,118.6305,118.0359,118.1102,52561.0
2022-07-05 10:10:00,127.11,127.52,126.62,126.75,34425.0,118.0916,118.4725,117.6364,117.7572,34425.0
2022-07-05 10:20:00,126.74,126.87,126.4,126.56,30802.0,117.7479,117.8687,117.432,117.5806,30802.0
2022-07-05 10:30:00,126.59,126.73,126.14,126.19,23818.0,117.6085,117.7386,117.1904,117.2369,23818.0
2022-07-05 10:40:00,126.04,126.04,125.16,125.63,23264.0,117.0975,117.0975,116.28,116.7166,23264.0
2022-07-05 10:50:00,125.61,125.7,125.44,125.68,19723.0,116.698,116.7817,116.5401,116.7631,19723.0
2022-07-05 11:00:00,125.67,126.16,125.54,126.14,34767.0,116.7538,117.209,116.633,117.1904,34767.0
2022-07-05 11:10:00,126.11,126.12,125.77,125.98,15386.0,117.1626,117.1719,116.8467,117.0418,15386.0
2022-07-05 11:20:00,126.0,126.33,125.88,126.3,37846.0,117.0604,117.367,116.9489,117.3391,37846.0
2022-07-05 11:30:00,126.3,126.46,126.11,126.2,23605.0,117.3391,117.4877,117.1626,117.2462,23605.0
2022-07-05 11:40:00,126.22,126.69,126.21,126.59,23074.0,117.2648,117.7014,117.2555,117.6085,23074.0
2022-07-05 11:50:00,126.59,126.85,126.54,126.64,17269.0,117.6085,117.8501,117.5621,117.655,17269.0
2022-07-05 12:00:00,126.66,127.06,126.61,127.0,23913.0,117.6736,118.0452,117.6271,117.9894,23913.0
2022-07-05 12:10:00,126.97,127.06,126.63,126.69,34035.0,117.9616,118.0452,117.6457,117.7014,34035.0
2022-07-05 12:20:00,126.69,126.86,126.4,126.73,18898.0,117.7014,117.8594,117.432,117.7386,18898.0
2022-07-05 12:30:00,126.76,126.99,126.7,126.98,22914.0,117.7665,117.9801,117.7107,117.9708,22914.0
2022-07-05 12:40:00,126.99,127.05,126.77,126.78,53131.0,117.9801,118.0359,117.7757,117.785,53131.0
2022-07-05 12:50:00,126.78,126.81,126.38,126.64,17125.0,117.785,117.8129,117.4134,117.655,17125.0
2022-07-05 13:00:00,126.64,126.86,126.62,126.77,21653.0,117.655,117.8594,117.6364,117.7757,21653.0
2022-07-05 13:10:00,126.77,127.12,126.75,127.1,20859.0,117.7757,118.1009,117.7572,118.0823,20859.0
2022-07-05 13:20:00,127.13,127.29,127.01,127.13,20001.0,118.1102,118.2589,117.9987,118.1102,20001.0
2022-07-05 13:30:00,127.14,127.34,127.07,127.33,22872.0,118.1195,118.3053,118.0545,118.296,22872.0
2022-07-05 13:40:00,127.37,127.55,127.14,127.4,18307.0,118.3332,118.5004,118.1195,118.361,18307.0
2022-07-05 13:50:00,127.4,127.52,127.37,127.48,32644.0,118.361,118.4725,118.3332,118.4354,32644.0
2022-07-05 14:00:00,127.51,127.84,127.48,127.67,24919.0,118.4632,118.7698,118.4354,118.6119,24919.0
2022-07-05 14:10:00,127.7,127.82,127.59,127.82,23449.0,118.6398,118.7512,118.5376,118.7512,23449.0
2022-07-05 14:20:00,127.82,128.13,127.69,128.11,32759.0,118.7512,119.0393,118.6305,119.0207,32759.0
2022-07-05 14:30:00,128.11,128.34,128.06,128.34,26176.0,119.0207,119.2344,118.9742,119.2344,26176.0
2022-07-05 14:40:00,128.33,128.38,128.01,128.04,21068.0,119.2251,119.2715,118.9278,118.9556,21068.0
2022-07-05 14:50:00,128.05,128.38,128.03,128.37,34553.0,118.9649,119.2715,118.9464,119.2622,34553.0
2022-07-05 15:00:00,128.37,128.58,128.12,128.53,30570.0,119.2622,119.4573,119.03,119.4109,30570.0
2022-07-05 15:10:00,128.56,128.76,128.43,128.54,26884.0,119.4387,119.6246,119.318,119.4202,26884.0
2022-07-05 15:20:00,128.55,128.79,128.55,128.61,27187.0,119.4295,119.6524,119.4295,119.4852,27187.0
2022-07-05 15:30:00,128.59,128.65,128.23,128.38,36620.0,119.4666,119.5224,119.1322,119.2715,36620.0
2022-07-05 15:40:00,128.39,128.76,128.37,128.76,56031.0,119.2808,119.6246,119.2622,119.6246,56031.0
2022-07-05 15:50:00,128.74,129.03,128.57,128.91,161689.0,119.606,119.8754,119.448,119.7639,161689.0
2022-07-06 09:30:00,128.38,129.27,128.07,128.89,24310.0,119.2715,120.0984,118.9835,119.7453,24310.0
2022-07-06 09:40:00,128.75,129.24,128.75,129.03,8839.0,119.6153,120.0705,119.6153,119.8754,8839.0
2022-07-06 09:50:00,129.1,129.18,128.35,128.35,12705.0,119.9404,120.0148,119.2436,119.2436,12705.0
2022-07-06 10:00:00,128.25,129.26,128.24,129.04,13948.0,119.1507,120.0891,119.1415,119.8847,13948.0
2022-07-06 10:10:00,129.01,129.05,128.6,128.77,11214.0,119.8568,119.894,119.4759,119.6338,11214.0
2022-07-06 10:20:00,128.73,129.16,128.73,129.12,11839.0,119.5967,119.9962,119.5967,119.959,11839.0
2022-07-06 10:30:00,129.13,129.13,128.82,128.84,8792.0,119.9683,119.9683,119.6803,119.6989,8792.0
2022-07-06 10:40:00,128.84,128.88,128.61,128.65,26544.0,119.6989,119.736,119.4852,119.5224,26544.0
2022-07-06 10:50:00,128.63,128.79,128.59,128.78,20982.0,119.5038,119.6524,119.4666,119.6431,20982.0
2022-07-06 11:00:00,128.78,128.78,128.41,128.53,33694.0,119.6431,119.6431,119.2994,119.4109,33694.0
2022-07-06 11:10:00,128.53,128.85,128.5,128.78,23709.0,119.4109,119.7082,119.383,119.6431,23709.0
2022-07-06 11:20:00,128.79,128.91,128.74,128.88,85538.0,119.6524,119.7639,119.606,119.736,85538.0
2022-07-06 11:30:00,128.8,128.99,128.73,128.96,9714.0,119.6617,119.8382,119.5967,119.8104,9714.0
2022-07-06 11:40:00,128.96,128.96,128.78,128.89,10969.0,119.8104,119.8104,119.6431,119.7453,10969.0
2022-07-06 11:50:00,128.85,129.12,128.83,129.1,7827.0,119.7082,119.959,119.6896,119.9404,7827.0
2022-07-06 12:00:00,129.13,129.14,128.89,128.89,18355.0,119.9683,119.9776,119.7453,119.7453,18355.0
2022-07-06 12:10:00,128.93,129.1,128.91,129.1,11479.0,119.7825,119.9404,119.7639,119.9404,11479.0
2022-07-06 12:20:00,129.1,129.17,128.94,129.0,46720.0,119.9404,120.0055,119.7918,119.8475,46720.0
2022-07-06 12:30:00,128.96,129.29,128.91,129.12,10086.0,119.8104,120.117,119.7639,119.959,10086.0
2022-07-06 12:40:00,129.11,129.18,129.04,129.13,9567.0,119.9497,120.0148,119.8847,119.9683,9567.0
2022-07-06 12:50:00,129.14,129.23,129.12,129.23,7979.0,119.9776,120.0612,119.959,120.0612,7979.0
2022-07-06 13:00:00,129.25,129.58,129.24,129.54,9598.0,120.0798,120.3864,120.0705,120.3492,9598.0
2022-07-06 13:10:00,129.53,129.54,129.4,129.53,18461.0,120.3399,120.3492,120.2191,120.3399,18461.0
2022-07-06 13:20:00,129.53,129.59,129.38,129.44,11448.0,120.3399,120.3957,120.2006,120.2563,11448.0
2022-07-06 13:30:00,129.4,129.72,129.39,129.72,12853.0,120.2191,120.5164,120.2099,120.5164,12853.0
2022-07-06 13:40:00,129.68,129.97,129.68,129.96,13570.0,120.4793,120.7487,120.4793,120.7394,13570.0
2022-07-06 13:50:00,129.98,130.2,129.98,130.17,12011.0,120.758,120.9624,120.758,120.9345,12011.0
2022-07-06 14:00:00,130.13,130.39,129.96,130.31,17390.0,120.8974,121.1389,120.7394,121.0646,17390.0
2022-07-06 14:10:00,130.33,130.46,130.1,130.36,18932.0,121.0832,121.2039,120.8695,121.111,18932.0
2022-07-06 14:20:00,130.37,130.95,130.35,130.9,26979.0,121.1203,121.6592,121.1017,121.6127,26979.0
2022-07-06 14:30:00,131.0,131.6,130.82,131.53,25262.0,121.7056,122.2631,121.5384,122.198,25262.0
2022-07-06 14:40:00,131.58,131.9,131.42,131.42,35051.0,122.2445,122.5418,122.0958,122.0958,35051.0
2022-07-06 14:50:00,131.37,131.49,131.17,131.37,17730.0,122.0494,122.1609,121.8636,122.0494,17730.0
2022-07-06 15:00:00,131.4,131.52,131.14,131.45,39632.0,122.0773,122.1887,121.8357,122.1237,39632.0
2022-07-06 15:10:00,131.43,131.71,131.43,131.61,49769.0,122.1051,122.3653,122.1051,122.2724,49769.0
2022-07-06 15:20:00,131.59,132.04,131.57,131.97,58704.0,122.2538,122.6718,122.2352,122.6068,58704.0
2022-07-06 15:30:00,131.96,132.09,131.65,131.86,44533.0,122.5975,122.7183,122.3095,122.5046,44533.0
2022-07-06 15:40:00,131.83,131.85,131.42,131.46,38601.0,122.4767,122.4953,122.0958,122.133,38601.0
2022-07-06 15:50:00,131.49,131.54,130.98,131.18,144348.0,122.1609,122.2073,121.687,121.8729,144348.0
2022-07-07 09:30:00,131.9,133.32,131.9,132.47,25739.0,122.5418,123.861,122.5418,123.0713,25739.0
2022-07-07 09:40:00,132.47,132.88,132.38,132.71,12495.0,123.0713,123.4522,122.9877,123.2943,12495.0
2022-07-07 09:50:00,132.74,132.79,132.11,132.6,13540.0,123.3222,123.3686,122.7369,123.1921,13540.0
2022-07-07 10:00:00,132.52,132.52,132.19,132.19,12668.0,123.1178,123.1178,122.8112,122.8112,12668.0
2022-07-07 10:10:00,132.18,132.3,131.85,131.85,16293.0,122.8019,122.9134,122.4953,122.4953,16293.0
2022-07-07 10:20:00,131.81,132.3,131.81,132.24,12324.0,122.4582,122.9134,122.4582,122.8577,12324.0
2022-07-07 10:30:00,132.23,132.5,131.98,132.04,17631.0,122.8484,123.0992,122.6161,122.6718,17631.0
2022-07-07 10:40:00,132.05,132.26,131.98,132.21,7052.0,122.6811,122.8762,122.6161,122.8298,7052.0
2022-07-07 10:50:00,132.19,132.24,131.98,132.01,6913.0,122.8112,122.8577,122.6161,122.644,6913.0
2022-07-07 11:00:00,132.0,132.49,131.99,132.26,21846.0,122.6347,123.0899,122.6254,122.8762,21846.0
2022-07-07 11:10:00,132.22,132.38,132.21,132.28,7665.0,122.8391,122.9877,122.8298,122.8948,7665.0
2022-07-07 11:20:00,132.34,132.38,132.18,132.27,13284.0,122.9506,122.9877,122.8019,122.8855,13284.0
2022-07-07 11:30:00,132.25,132.41,132.2,132.36,13643.0,122.8669,123.0156,122.8205,122.9691,13643.0
2022-07-07 11:40:00,132.39,132.39,132.08,132.13,56422.0,122.997,122.997,122.709,122.7555,56422.0
2022-07-07 11:50:00,132.14,132.27,132.06,132.24,6966.0,122.7647,122.8855,122.6904,122.8577,6966.0
2022-07-07 12:00:00,132.24,132.3,132.1,132.18,10038.0,122.8577,122.9134,122.7276,122.8019,10038.0
2022-07-07 12:10:00,132.22,132.32,132.15,132.28,11995.0,122.8391,122.932,122.774,122.8948,11995.0
2022-07-07 12:20:00,132.23,132.28,132.15,132.15,7382.0,122.8484,122.8948,122.774,122.774,7382.0
2022-07-07 12:30:00,132.1,132.18,131.92,131.92,13146.0,122.7276,122.8019,122.5604,122.5604,13146.0
2022-07-07 12:40:00,131.93,131.99,131.6,131.61,13654.0,122.5696,122.6254,122.2631,122.2724,13654.0
2022-07-07 12:50:00,131.62,131.76,131.59,131.76,11832.0,122.2816,122.4117,122.2538,122.4117,11832.0
2022-07-07 13:00:00,131.72,131.79,131.56,131.57,8856.0,122.3745,122.4396,122.2259,122.2352,8856.0
2022-07-07 13:10:00,131.53,131.62,131.43,131.56,5670.0,122.198,122.2816,122.1051,122.2259,5670.0
2022-07-07 13:20:00,131.51,131.59,131.4,131.51,32740.0,122.1794,122.2538,122.0773,122.1794,32740.0
2022-07-07 13:30:00,131.5,131.64,131.5,131.62,15064.0,122.1702,122.3002,122.1702,122.2816,15064.0
2022-07-07 13:40:00,131.59,131.63,131.54,131.57,6432.0,122.2538,122.2909,122.2073,122.2352,6432.0
2022-07-07 13:50:00,131.55,131.57,131.47,131.51,9197.0,122.2166,122.2352,122.1423,122.1794,9197.0
2022-07-07 14:00:00,131.48,131.61,131.44,131.52,9374.0,122.1516,122.2724,122.1144,122.1887,9374.0
2022-07-07 14:10:00,131.52,131.57,131.46,131.56,8471.0,122.1887,122.2352,122.133,122.2259,8471.0
2022-07-07 14:20:00,131.55,131.57,131.46,131.51,5218.0,122.2166,122.2352,122.133,122.1794,5218.0
2022-07-07 14:30:00,131.53,131.53,131.26,131.44,10023.0,122.198,122.198,121.9472,122.1144,10023.0
2022-07-07 14:40:00,131.43,131.53,131.33,131.53,7499.0,122.1051,122.198,122.0122,122.198,7499.0
2022-07-07 14:50:00,131.52,131.52,131.35,131.43,9895.0,122.1887,122.1887,122.0308,122.1051,9895.0
2022-07-07 15:00:00,131.39,131.54,131.38,131.46,12950.0,122.068,122.2073,122.0587,122.133,12950.0
2022-07-07 15:10:00,131.46,131.64,131.46,131.62,13195.0,122.133,122.3002,122.133,122.2816,13195.0
2022-07-07 15:20:00,131.56,131.63,131.47,131.47,10894.0,122.2259,122.2909,122.1423,122.1423,10894.0
2022-07-07 15:30:00,131.45,131.64,131.29,131.34,16217.0,122.1237,122.3002,121.9751,122.0215,16217.0
2022-07-07 15:40:00,131.34,131.41,131.1,131.14,25722.0,122.0215,122.0865,121.7985,121.8357,25722.0
2022-07-07 15:50:00,131.14,131.26,131.01,131.2,94275.0,121.8357,121.9472,121.7149,121.8914,94275.0
2022-07-08 09:30:00,132.2,132.23,131.82,132.05,25375.0,122.8205,122.8484,122.4675,122.6811,25375.0
2022-07-08 09:40:00,131.69,132.08,131.69,131.85,7244.0,122.3467,122.709,122.3467,122.4953,7244.0
2022-07-08 09:50:00,131.66,131.83,131.54,131.64,8113.0,122.3188,122.4767,122.2073,122.3002,8113.0
2022-07-08 10:00:00,131.64,131.64,131.34,131.48,9419.0,122.3002,122.3002,122.0215,122.1516,9419.0
2022-07-08 10:10:00,131.49,131.56,131.38,131.47,8228.0,122.1609,122.2259,122.0587,122.1423,8228.0
2022-07-08 10:20:00,131.4,131.88,131.39,131.76,9340.0,122.0773,122.5232,122.068,122.4117,9340.0
2022-07-08 10:30:00,131.81,132.06,131.8,131.88,13681.0,122.4582,122.6904,122.4489,122.5232,13681.0
2022-07-08 10:40:00,131.87,132.06,131.8,132.02,23449.0,122.5139,122.6904,122.4489,122.6533,23449.0
2022-07-08 10:50:00,132.02,132.08,131.82,131.96,11856.0,122.6533,122.709,122.4675,122.5975,11856.0
2022-07-08 11:00:00,131.94,132.11,131.92,132.11,11989.0,122.5789,122.7369,122.5604,122.7369,11989.0
2022-07-08 11:10:00,132.08,132.09,131.79,131.82,13629.0,122.709,122.7183,122.4396,122.4675,13629.0
2022-07-08 11:20:00,131.8,131.89,131.68,131.73,11100.0,122.4489,122.5325,122.3374,122.3838,11100.0
2022-07-08 11:30:00,131.72,131.91,131.69,131.72,8895.0,122.3745,122.5511,122.3467,122.3745,8895.0
2022-07-08 11:40:00,131.73,131.81,131.61,131.66,11460.0,122.3838,122.4582,122.2724,122.3188,11460.0
2022-07-08 11:50:00,131.73,131.97,131.73,131.91,6907.0,122.3838,122.6068,122.3838,122.5511,6907.0
2022-07-08 12:00:00,131.91,132.1,131.76,131.96,15460.0,122.5511,122.7276,122.4117,122.5975,15460.0
2022-07-08 12:10:00,131.97,132.08,131.87,131.91,11943.0,122.6068,122.709,122.5139,122.5511,11943.0
2022-07-08 12:20:00,131.91,131.98,131.66,131.75,19755.0,122.5511,122.6161,122.3188,122.4024,19755.0
2022-07-08 12:30:00,131.78,131.88,131.62,131.62,11354.0,122.4303,122.5232,122.2816,122.2816,11354.0
2022-07-08 12:40:00,131.57,131.63,131.4,131.52,11750.0,122.2352,122.2909,122.0773,122.1887,11750.0
2022-07-08 12:50:00,131.53,131.6,131.31,131.34,19142.0,122.198,122.2631,121.9936,122.0215,19142.0
2022-07-08 13:00:00,131.31,131.53,131.27,131.42,13431.0,121.9936,122.198,121.9565,122.0958,13431.0
2022-07-08 13:10:00,131.42,131.46,131.2,131.2,11987.0,122.0958,122.133,121.8914,121.8914,11987.0
2022-07-08 13:20:00,131.23,131.45,131.16,131.45,15400.0,121.9193,122.1237,121.8543,122.1237,15400.0
2022-07-08 13:30:00,131.49,131.6,131.33,131.35,11299.0,122.1609,122.2631,122.0122,122.0308,11299.0
2022-07-08 13:40:00,131.35,131.55,131.33,131.55,8957.0,122.0308,122.2166,122.0122,122.2166,8957.0
2022-07-08 13:50:00,131.57,131.59,131.34,131.38,11208.0,122.2352,122.2538,122.0215,122.0587,11208.0
2022-07-08 14:00:00,131.39,131.51,131.37,131.45,8007.0,122.068,122.1794,122.0494,122.1237,8007.0
2022-07-08 14:10:00,131.46,131.51,131.4,131.49,9824.0,122.133,122.1794,122.0773,122.1609,9824.0
2022-07-08 14:20:00,131.48,131.54,131.44,131.54,8029.0,122.1516,122.2073,122.1144,122.2073,8029.0
2022-07-08 14:30:00,131.51,131.66,131.51,131.62,15076.0,122.1794,122.3188,122.1794,122.2816,15076.0
2022-07-08 14:40:00,131.61,131.82,131.57,131.74,15142.0,122.2724,122.4675,122.2352,122.3931,15142.0
2022-07-08 14:50:00,131.75,131.78,131.58,131.73,10583.0,122.4024,122.4303,122.2445,122.3838,10583.0
2022-07-08 15:00:00,131.75,131.82,131.63,131.65,15476.0,122.4024,122.4675,122.2909,122.3095,15476.0
2022-07-08 15:10:00,131.64,131.86,131.64,131.69,14331.0,122.3002,122.5046,122.3002,122.3467,14331.0
2022-07-08 15:20:00,131.69,131.77,131.5,131.54,16282.0,122.3467,122.421,122.1702,122.2073,16282.0
2022-07-08 15:30:00,131.5,131.53,131.16,131.23,30292.0,122.1702,122.198,121.8543,121.9193,30292.0
2022-07-08 15:40:00,131.26,131.29,131.06,131.11,34560.0,121.9472,121.9751,121.7614,121.8078,34560.0
2022-07-08 15:50:00,131.1,131.1,130.8,130.87,81913.0,121.7985,121.7985,121.5198,121.5849,81913.0
2022-07-11 09:30:00,130.27,130.88,130.1,130.52,40012.0,121.0274,121.5941,120.8695,121.2597,40012.0
2022-07-11 09:40:00,130.61,131.0,130.5,130.75,16866.0,121.3433,121.7056,121.2411,121.4734,16866.0
2022-07-11 09:50:00,130.84,131.3,130.83,131.18,9250.0,121.557,121.9843,121.5477,121.8729,9250.0
2022-07-11 10:00:00,131.24,131.4,130.78,130.94,16285.0,121.9286,122.0773,121.5012,121.6499,16285.0
2022-07-11 10:10:00,130.91,131.03,130.45,130.49,20646.0,121.622,121.7335,121.1947,121.2318,20646.0
2022-07-11 10:20:00,130.25,130.43,130.11,130.21,19287.0,121.0088,121.1761,120.8788,120.9717,19287.0
2022-07-11 10:30:00,130.22,130.25,130.09,130.22,14296.0,120.981,121.0088,120.8602,120.981,14296.0
2022-07-11 10:40:00,130.32,130.52,130.25,130.4,18068.0,121.0739,121.2597,121.0088,121.1482,18068.0
2022-07-11 10:50:00,130.37,130.38,129.95,129.97,46219.0,121.1203,121.1296,120.7301,120.7487,46219.0
2022-07-11 11:00:00,129.96,130.12,129.89,130.01,20955.0,120.7394,120.8881,120.6744,120.7859,20955.0
2022-07-11 11:10:00,129.98,130.19,129.86,129.94,13518.0,120.758,120.9531,120.6465,120.7208,13518.0
2022-07-11 11:20:00,129.9,130.16,129.9,129.98,20222.0,120.6837,120.9252,120.6837,120.758,20222.0
2022-07-11 11:30:00,129.96,130.12,129.81,129.86,46650.0,120.7394,120.8881,120.6001,120.6465,46650.0
2022-07-11 11:40:00,129.83,130.03,129.78,129.98,21208.0,120.6186,120.8045,120.5722,120.758,21208.0
2022-07-11 11:50:00,129.94,130.15,129.9,130.05,15647.0,120.7208,120.9159,120.6837,120.823,15647.0
2022-07-11 12:00:00,130.05,130.13,129.91,129.98,10295.0,120.823,120.8974,120.693,120.758,10295.0
2022-07-11 12:10:00,129.94,129.98,129.89,129.92,5092.0,120.7208,120.758,120.6744,120.7023,5092.0
2022-07-11 12:20:00,129.89,129.98,129.81,129.84,13577.0,120.6744,120.758,120.6001,120.6279,13577.0
2022-07-11 12:30:00,129.85,130.07,129.81,130.06,14819.0,120.6372,120.8416,120.6001,120.8323,14819.0
2022-07-11 12:40:00,130.05,130.21,130.03,130.19,6209.0,120.823,120.9717,120.8045,120.9531,6209.0
2022-07-11 12:50:00,130.17,130.4,130.17,130.32,23558.0,120.9345,121.1482,120.9345,121.0739,23558.0
2022-07-11 13:00:00,130.31,130.5,130.26,130.47,13479.0,121.0646,121.2411,121.0181,121.2132,13479.0
2022-07-11 13:10:00,130.42,130.47,130.38,130.39,10274.0,121.1668,121.2132,121.1296,121.1389,10274.0
2022-07-11 13:20:00,130.39,130.46,130.34,130.42,12551.0,121.1389,121.2039,121.0925,121.1668,12551.0
2022-07-11 13:30:00,130.42,130.5,130.35,130.42,10261.0,121.1668,121.2411,121.1017,121.1668,10261.0
2022-07-11 13:40:00,130.42,130.57,130.32,130.38,12981.0,121.1668,121.3061,121.0739,121.1296,12981.0
2022-07-11 13:50:00,130.36,130.48,130.32,130.4,14485.0,121.111,121.2225,121.0739,121.1482,14485.0
2022-07-11 14:00:00,130.39,130.44,130.27,130.3,19330.0,121.1389,121.1854,121.0274,121.0553,19330.0
2022-07-11 14:10:00,130.26,130.31,130.15,130.27,23408.0,121.0181,121.0646,120.9159,121.0274,23408.0
2022-07-11 14:20:00,130.24,130.25,130.06,130.12,13369.0,120.9996,121.0088,120.8323,120.8881,13369.0
2022-07-11 14:30:00,130.1,130.26,130.1,130.21,15949.0,120.8695,121.0181,120.8695,120.9717,15949.0
2022-07-11 14:40:00,130.2,130.43,130.2,130.36,23447.0,120.9624,121.1761,120.9624,121.111,23447.0
2022-07-11 14:50:00,130.31,130.37,130.24,130.34,14835.0,121.0646,121.1203,120.9996,121.0925,14835.0
2022-07-11 15:00:00,130.35,130.55,130.28,130.46,22829.0,121.1017,121.2876,121.0367,121.2039,22829.0
2022-07-11 15:10:00,130.46,130.54,130.28,130.28,32195.0,121.2039,121.2783,121.0367,121.0367,32195.0
2022-07-11 15:20:00,130.24,130.33,130.1,130.21,24071.0,120.9996,121.0832,120.8695,120.9717,24071.0
2022-07-11 15:30:00,130.21,130.35,130.17,130.35,25140.0,120.9717,121.1017,120.9345,121.1017,25140.0
2022-07-11 15:40:00,130.37,130.46,130.23,130.23,45199.0,121.1203,121.2039,120.9903,120.9903,45199.0
2022-07-11 15:50:00,130.17,130.47,130.09,130.31,104774.0,120.9345,121.2132,120.8602,121.0646,104774.0
2022-07-12 09:30:00,129.14,129.57,128.87,129.23,56444.0,119.9776,120.3771,119.7268,120.0612,56444.0
2022-07-12 09:40:00,129.24,129.86,129.19,129.59,33830.0,120.0705,120.6465,120.024,120.3957,33830.0
2022-07-12 09:50:00,129.62,130.13,129.62,130.09,40958.0,120.4235,120.8974,120.4235,120.8602,40958.0
2022-07-12 10:00:00,130.06,130.1,129.67,129.94,23127.0,120.8323,120.8695,120.47,120.7208,23127.0
2022-07-12 10:10:00,129.92,130.17,129.6,129.69,21492.0,120.7023,120.9345,120.405,120.4886,21492.0
2022-07-12 10:20:00,129.72,129.85,129.45,129.51,31373.0,120.5164,120.6372,120.2656,120.3213,31373.0
2022-07-12 10:30:00,129.5,129.7,129.4,129.7,32285.0,120.3121,120.4979,120.2191,120.4979,32285.0
2022-07-12 10:40:00,129.7,129.78,129.49,129.63,23661.0,120.4979,120.5722,120.3028,120.4328,23661.0
2022-07-12 10:50:00,129.63,129.7,129.56,129.62,30089.0,120.4328,120.4979,120.3678,120.4235,30089.0
2022-07-12 11:00:00,129.61,129.62,129.46,129.52,29636.0,120.4143,120.4235,120.2749,120.3306,29636.0
2022-07-12 11:10:00,129.53,129.63,129.45,129.5,22292.0,120.3399,120.4328,120.2656,120.3121,22292.0
2022-07-12 11:20:00,129.5,129.89,129.5,129.89,19721.0,120.3121,120.6744,120.3121,120.6744,19721.0
2022-07-12 11:30:00,129.86,129.9,129.6,129.66,19184.0,120.6465,120.6837,120.405,120.4607,19184.0
2022-07-12 11:40:00,129.52,129.74,129.51,129.74,9959.0,120.3306,120.535,120.3213,120.535,9959.0
2022-07-12 11:50:00,129.71,129.72,129.52,129.59,12089.0,120.5072,120.5164,120.3306,120.3957,12089.0
2022-07-12 12:00:00,129.61,129.66,129.49,129.56,13476.0,120.4143,120.4607,120.3028,120.3678,13476.0
2022-07-12 12:10:00,129.58,129.7,129.53,129.58,11578.0,120.3864,120.4979,120.3399,120.3864,11578.0
2022-07-12 12:20:00,129.59,129.76,129.59,129.76,9811.0,120.3957,120.5536,120.3957,120.5536,9811.0
2022-07-12 12:30:00,129.75,129.84,129.71,129.78,12366.0,120.5443,120.6279,120.5072,120.5722,12366.0
2022-07-12 12:40:00,129.8,129.81,129.62,129.65,16405.0,120.5908,120.6001,120.4235,120.4514,16405.0
2022-07-12 12:50:00,129.64,129.84,129.61,129.84,12275.0,120.4421,120.6279,120.4143,120.6279,12275.0
2022-07-12 13:00:00,129.86,129.94,129.67,129.82,15245.0,120.6465,120.7208,120.47,120.6094,15245.0
2022-07-12 13:10:00,129.8,129.8,129.56,129.6,17662.0,120.5908,120.5908,120.3678,120.405,17662.0
2022-07-12 13:20:00,129.6,129.85,129.58,129.85,14017.0,120.405,120.6372,120.3864,120.6372,14017.0
2022-07-12 13:30:00,129.85,129.85,129.65,129.75,12722.0,120.6372,120.6372,120.4514,120.5443,12722.0
2022-07-12 13:40:00,129.76,129.85,129.73,129.81,29104.0,120.5536,120.6372,120.5257,120.6001,29104.0
2022-07-12 13:50:00,129.81,129.94,129.8,129.86,11912.0,120.6001,120.7208,120.5908,120.6465,11912.0
2022-07-12 14:00:00,129.89,129.91,129.77,129.85,20322.0,120.6744,120.693,120.5629,120.6372,20322.0
2022-07-12 14:10:00,129.84,129.84,129.6,129.6,13329.0,120.6279,120.6279,120.405,120.405,13329.0
2022-07-12 14:20:00,129.58,129.6,129.46,129.5,21991.0,120.3864,120.405,120.2749,120.3121,21991.0
2022-07-12 14:30:00,129.51,129.58,129.45,129.51,21779.0,120.3213,120.3864,120.2656,120.3213,21779.0
2022-07-12 14:40:00,129.5,129.51,129.41,129.49,21345.0,120.3121,120.3213,120.2284,120.3028,21345.0
2022-07-12 14:50:00,129.5,129.51,129.32,129.36,31589.0,120.3121,120.3213,120.1448,120.182,31589.0
2022-07-12 15:00:00,129.35,129.36,128.91,128.94,47247.0,120.1727,120.182,119.7639,119.7918,47247.0
2022-07-12 15:10:00,128.94,128.96,128.75,128.93,41921.0,119.7918,119.8104,119.6153,119.7825,41921.0
2022-07-12 15:20:00,128.91,128.95,128.57,128.6,52726.0,119.7639,119.8011,119.448,119.4759,52726.0
2022-07-12 15:30:00,128.59,128.66,128.07,128.14,62433.0,119.4666,119.5317,118.9835,119.0485,62433.0
2022-07-12 15:40:00,128.13,128.2,128.04,128.07,43019.0,119.0393,119.1043,118.9556,118.9835,43019.0
2022-07-12 15:50:00,128.01,128.19,127.94,128.04,122125.0,118.9278,119.095,118.8627,118.9556,122125.0
2022-07-13 09:30:00,127.27,128.01,126.8,127.86,50899.0,118.2403,118.9278,117.8036,118.7884,50899.0
2022-07-13 09:40:00,127.87,128.16,127.6,128.07,46913.0,118.7977,119.0671,118.5469,118.9835,46913.0
2022-07-13 09:50:00,128.1,128.33,127.81,128.08,34572.0,119.0114,119.2251,118.742,118.9928,34572.0
2022-07-13 10:00:00,128.15,128.5,127.83,128.33,32167.0,119.0578,119.383,118.7605,119.2251,32167.0
2022-07-13 10:10:00,128.19,128.22,127.75,127.85,22304.0,119.095,119.1229,118.6862,118.7791,22304.0
2022-07-13 10:20:00,127.77,127.8,127.11,127.26,37086.0,118.7048,118.7327,118.0916,118.231,37086.0
2022-07-13 10:30:00,127.23,127.51,127.11,127.17,13894.0,118.2031,118.4632,118.0916,118.1474,13894.0
2022-07-13 10:40:00,127.14,127.28,126.78,126.9,49170.0,118.1195,118.2496,117.785,117.8965,49170.0
2022-07-13 10:50:00,126.84,127.33,126.84,127.27,16909.0,117.8408,118.296,117.8408,118.2403,16909.0
2022-07-13 11:00:00,127.31,127.66,127.24,127.35,15270.0,118.2774,118.6026,118.2124,118.3146,15270.0
2022-07-13 11:10:00,127.37,127.58,127.27,127.27,13413.0,118.3332,118.5283,118.2403,118.2403,13413.0
2022-07-13 11:20:00,127.27,127.38,127.25,127.34,17618.0,118.2403,118.3425,118.2217,118.3053,17618.0
2022-07-13 11:30:00,127.28,127.5,127.17,127.24,21907.0,118.2496,118.454,118.1474,118.2124,21907.0
2022-07-13 11:40:00,127.3,127.48,127.27,127.41,5511.0,118.2681,118.4354,118.2403,118.3703,5511.0
2022-07-13 11:50:00,127.38,127.66,127.33,127.37,7783.0,118.3425,118.6026,118.296,118.3332,7783.0
2022-07-13 12:00:00,127.34,127.68,127.29,127.58,12624.0,118.3053,118.6212,118.2589,118.5283,12624.0
2022-07-13 12:10:00,127.45,127.58,127.43,127.56,6537.0,118.4075,118.5283,118.3889,118.5097,6537.0
2022-07-13 12:20:00,127.62,127.74,127.49,127.7,6363.0,118.5654,118.6769,118.4447,118.6398,6363.0
2022-07-13 12:30:00,127.66,127.88,127.64,127.76,13706.0,118.6026,118.807,118.584,118.6955,13706.0
2022-07-13 12:40:00,127.77,127.85,127.61,127.66,12793.0,118.7048,118.7791,118.5561,118.6026,12793.0
2022-07-13 12:50:00,127.64,127.81,127.58,127.76,11537.0,118.584,118.742,118.5283,118.6955,11537.0
2022-07-13 13:00:00,127.73,128.09,127.63,127.83,16785.0,118.6676,119.0021,118.5747,118.7605,16785.0
2022-07-13 13:10:00,127.83,127.96,127.6,127.6,9787.0,118.7605,118.8813,118.5469,118.5469,9787.0
2022-07-13 13:20:00,127.64,127.78,127.56,127.73,7104.0,118.584,118.7141,118.5097,118.6676,7104.0
2022-07-13 13:30:00,127.69,127.72,127.51,127.51,27212.0,118.6305,118.6583,118.4632,118.4632,27212.0
2022-07-13 13:40:00,127.48,127.62,127.46,127.62,11322.0,118.4354,118.5654,118.4168,118.5654,11322.0
2022-07-13 13:50:00,127.64,127.65,127.33,127.46,11956.0,118.584,118.5933,118.296,118.4168,11956.0
2022-07-13 14:00:00,127.4,127.44,126.82,126.82,28315.0,118.361,118.3982,117.8222,117.8222,28315.0
2022-07-13 14:10:00,126.83,126.94,126.73,126.86,25866.0,117.8315,117.9337,117.7386,117.8594,25866.0
2022-07-13 14:20:00,126.85,127.05,126.79,127.01,15579.0,117.8501,118.0359,117.7943,117.9987,15579.0
2022-07-13 14:30:00,127.04,127.51,126.98,127.47,33292.0,118.0266,118.4632,117.9708,118.4261,33292.0
2022-07-13 14:40:00,127.48,127.52,127.25,127.3,18917.0,118.4354,118.4725,118.2217,118.2681,18917.0
2022-07-13 14:50:00,127.3,127.44,127.13,127.44,19317.0,118.2681,118.3982,118.1102,118.3982,19317.0
2022-07-13 15:00:00,127.45,127.45,127.05,127.06,25223.0,118.4075,118.4075,118.0359,118.0452,25223.0
2022-07-13 15:10:00,127.06,127.21,127.0,127.14,58796.0,118.0452,118.1845,117.9894,118.1195,58796.0
2022-07-13 15:20:00,127.15,127.42,127.15,127.27,48793.0,118.1288,118.3796,118.1288,118.2403,48793.0
2022-07-13 15:30:00,127.28,127.33,127.13,127.31,72097.0,118.2496,118.296,118.1102,118.2774,72097.0
2022-07-13 15:40:00,127.31,127.33,127.06,127.17,74601.0,118.2774,118.296,118.0452,118.1474,74601.0
2022-07-13 15:50:00,127.17,127.17,126.84,126.85,160175.0,118.1474,118.1474,117.8408,117.8501,160175.0
2022-07-14 09:30:00,123.72,124.04,122.59,122.68,82145.0,114.9421,115.2394,113.8923,113.9759,82145.0
2022-07-14 09:40:00,122.58,122.88,122.19,122.69,55999.0,113.883,114.1617,113.5207,113.9852,55999.0
2022-07-14 09:50:00,122.76,123.3,122.76,122.98,41870.0,114.0503,114.5519,114.0503,114.2546,41870.0
2022-07-14 10:00:00,122.99,123.03,122.37,122.47,48420.0,114.2639,114.3011,113.6879,113.7808,48420.0
2022-07-14 10:10:00,122.46,122.48,122.12,122.17,35622.0,113.7715,113.7901,113.4557,113.5021,35622.0
2022-07-14 10:20:00,122.18,122.72,122.11,122.72,29128.0,113.5114,114.0131,113.4464,114.0131,29128.0
2022-07-14 10:30:00,122.79,123.04,122.49,122.82,45113.0,114.0781,114.3104,113.7994,114.106,45113.0
2022-07-14 10:40:00,122.89,122.91,122.56,122.66,27129.0,114.171,114.1896,113.8644,113.9573,27129.0
2022-07-14 10:50:00,122.69,122.94,122.63,122.64,49510.0,113.9852,114.2175,113.9295,113.9388,49510.0
2022-07-14 11:00:00,122.66,122.98,122.44,122.5,42338.0,113.9573,114.2546,113.753,113.8087,42338.0
2022-07-14 11:10:00,122.49,122.49,121.53,121.59,53118.0,113.7994,113.7994,112.9075,112.9633,53118.0
2022-07-14 11:20:00,121.59,121.92,121.38,121.61,36229.0,112.9633,113.2699,112.7682,112.9818,36229.0
2022-07-14 11:30:00,121.63,122.12,121.55,122.12,29387.0,113.0004,113.4557,112.9261,113.4557,29387.0
2022-07-14 11:40:00,122.13,122.72,122.11,122.29,133518.0,113.465,114.0131,113.4464,113.6136,133518.0
2022-07-14 11:50:00,122.28,122.46,122.14,122.26,15201.0,113.6043,113.7715,113.4742,113.5857,15201.0
2022-07-14 12:00:00,122.3,122.41,122.13,122.18,14171.0,113.6229,113.7251,113.465,113.5114,14171.0
2022-07-14 12:10:00,122.19,122.25,122.0,122.02,15427.0,113.5207,113.5764,113.3442,113.3628,15427.0
2022-07-14 12:20:00,122.02,122.08,121.71,121.82,67882.0,113.3628,113.4185,113.0748,113.1769,67882.0
2022-07-14 12:30:00,121.82,121.94,121.45,121.62,34167.0,113.1769,113.2884,112.8332,112.9911,34167.0
2022-07-14 12:40:00,121.6,121.6,121.12,121.14,14360.0,112.9726,112.9726,112.5266,112.5452,14360.0
2022-07-14 12:50:00,121.1,121.45,121.1,121.13,21509.0,112.508,112.8332,112.508,112.5359,21509.0
2022-07-14 13:00:00,121.14,121.14,120.77,120.85,15603.0,112.5452,112.5452,112.2014,112.2758,15603.0
2022-07-14 13:10:00,120.88,120.99,120.65,120.94,21687.0,112.3036,112.4058,112.09,112.3594,21687.0
2022-07-14 13:20:00,120.88,120.96,120.65,120.65,14651.0,112.3036,112.378,112.09,112.09,14651.0
2022-07-14 13:30:00,120.63,120.66,120.34,120.59,22894.0,112.0714,112.0992,111.802,112.0342,22894.0
2022-07-14 13:40:00,120.58,120.79,120.55,120.61,16929.0,112.0249,112.22,111.9971,112.0528,16929.0
2022-07-14 13:50:00,120.61,120.92,120.49,120.82,21780.0,112.0528,112.3408,111.9413,112.2479,21780.0
2022-07-14 14:00:00,120.86,121.31,120.85,121.28,18969.0,112.2851,112.7031,112.2758,112.6753,18969.0
2022-07-14 14:10:00,121.25,121.62,121.15,121.56,17690.0,112.6474,112.9911,112.5545,112.9354,17690.0
2022-07-14 14:20:00,121.56,121.83,121.55,121.63,26723.0,112.9354,113.1862,112.9261,113.0004,26723.0
2022-07-14 14:30:00,121.62,121.77,121.55,121.69,13841.0,112.9911,113.1305,112.9261,113.0562,13841.0
2022-07-14 14:40:00,121.68,121.69,121.33,121.48,12108.0,113.0469,113.0562,112.7217,112.8611,12108.0
2022-07-14 14:50:00,121.54,121.54,121.26,121.43,16617.0,112.9168,112.9168,112.6567,112.8146,16617.0
2022-07-14 15:00:00,121.44,121.63,121.32,121.33,16586.0,112.8239,113.0004,112.7124,112.7217,16586.0
2022-07-14 15:10:00,121.32,121.5,121.3,121.41,16934.0,112.7124,112.8796,112.6938,112.796,16934.0
2022-07-14 15:20:00,121.42,121.63,121.42,121.58,21833.0,112.8053,113.0004,112.8053,112.954,21833.0
2022-07-14 15:30:00,121.58,121.59,121.11,121.16,32779.0,112.954,112.9633,112.5173,112.5638,32779.0
2022-07-14 15:40:00,121.15,121.41,121.04,121.04,74306.0,112.5545,112.796,112.4523,112.4523,74306.0
2022-07-14 15:50:00,121.05,121.22,120.79,120.93,178947.0,112.4616,112.6195,112.22,112.3501,178947.0
2022-07-15 09:30:00,122.49,123.2,121.77,122.17,60973.0,113.7994,114.459,113.1305,113.5021,60973.0
2022-07-15 09:40:00,122.11,122.45,121.91,122.2,31347.0,113.4464,113.7622,113.2606,113.53,31347.0
2022-07-15 09:50:00,122.21,122.56,121.93,122.18,19835.0,113.5393,113.8644,113.2791,113.5114,19835.0
2022-07-15 10:00:00,122.32,123.06,122.31,122.79,42708.0,113.6415,114.329,113.6322,114.0781,42708.0
2022-07-15 10:10:00,122.75,123.07,122.7,122.96,17110.0,114.041,114.3383,113.9945,114.2361,17110.0
2022-07-15 10:20:00,122.98,123.29,122.83,123.18,19418.0,114.2546,114.5427,114.1153,114.4405,19418.0
2022-07-15 10:30:00,123.2,123.37,122.94,123.0,16570.0,114.459,114.617,114.2175,114.2732,16570.0
2022-07-15 10:40:00,123.01,123.09,122.63,122.74,16844.0,114.2825,114.3568,113.9295,114.0317,16844.0
2022-07-15 10:50:00,122.73,123.04,122.73,122.99,17259.0,114.0224,114.3104,114.0224,114.2639,17259.0
2022-07-15 11:00:00,123.02,123.14,122.95,123.08,12860.0,114.2918,114.4033,114.2268,114.3475,12860.0
2022-07-15 11:10:00,123.07,123.12,122.75,122.83,20188.0,114.3383,114.3847,114.041,114.1153,20188.0
2022-07-15 11:20:00,122.85,122.98,122.62,122.73,14867.0,114.1339,114.2546,113.9202,114.0224,14867.0
2022-07-15 11:30:00,122.73,122.96,122.6,122.88,18405.0,114.0224,114.2361,113.9016,114.1617,18405.0
2022-07-15 11:40:00,122.94,122.94,122.7,122.7,12730.0,114.2175,114.2175,113.9945,113.9945,12730.0
2022-07-15 11:50:00,122.71,122.78,122.49,122.49,12005.0,114.0038,114.0688,113.7994,113.7994,12005.0
2022-07-15 12:00:00,122.48,122.56,122.41,122.43,13952.0,113.7901,113.8644,113.7251,113.7437,13952.0
2022-07-15 12:10:00,122.39,122.4,122.27,122.4,18735.0,113.7065,113.7158,113.595,113.7158,18735.0
2022-07-15 12:20:00,122.39,122.54,122.21,122.21,19189.0,113.7065,113.8459,113.5393,113.5393,19189.0
2022-07-15 12:30:00,122.22,122.47,122.22,122.42,14241.0,113.5486,113.7808,113.5486,113.7344,14241.0
2022-07-15 12:40:00,122.44,122.44,122.28,122.38,13902.0,113.753,113.753,113.6043,113.6972,13902.0
2022-07-15 12:50:00,122.36,122.38,122.18,122.22,11534.0,113.6786,113.6972,113.5114,113.5486,11534.0
2022-07-15 13:00:00,122.22,122.41,122.22,122.36,16210.0,113.5486,113.7251,113.5486,113.6786,16210.0
2022-07-15 13:10:00,122.37,122.4,122.26,122.26,11110.0,113.6879,113.7158,113.5857,113.5857,11110.0
2022-07-15 13:20:00,122.24,122.35,122.15,122.35,13880.0,113.5671,113.6693,113.4835,113.6693,13880.0
2022-07-15 13:30:00,122.34,122.58,122.3,122.5,12327.0,113.6601,113.883,113.6229,113.8087,12327.0
2022-07-15 13:40:00,122.52,122.62,122.51,122.55,12544.0,113.8273,113.9202,113.818,113.8552,12544.0
2022-07-15 13:50:00,122.55,122.55,122.31,122.35,14450.0,113.8552,113.8552,113.6322,113.6693,14450.0
2022-07-15 14:00:00,122.36,122.39,122.18,122.39,21235.0,113.6786,113.7065,113.5114,113.7065,21235.0
2022-07-15 14:10:00,122.4,122.59,122.36,122.58,10600.0,113.7158,113.8923,113.6786,113.883,10600.0
2022-07-15 14:20:00,122.57,122.57,122.17,122.2,13959.0,113.8737,113.8737,113.5021,113.53,13959.0
2022-07-15 14:30:00,122.23,122.47,122.23,122.42,15166.0,113.5579,113.7808,113.5579,113.7344,15166.0
2022-07-15 14:40:00,122.44,122.5,122.39,122.47,17526.0,113.753,113.8087,113.7065,113.7808,17526.0
2022-07-15 14:50:00,122.46,122.55,122.37,122.39,18153.0,113.7715,113.8552,113.6879,113.7065,18153.0
2022-07-15 15:00:00,122.39,122.47,122.33,122.46,31595.0,113.7065,113.7808,113.6508,113.7715,31595.0
2022-07-15 15:10:00,122.46,122.63,122.45,122.56,22640.0,113.7715,113.9295,113.7622,113.8644,22640.0
2022-07-15 15:20:00,122.57,122.6,122.41,122.54,32151.0,113.8737,113.9016,113.7251,113.8459,32151.0
2022-07-15 15:30:00,122.54,122.57,122.22,122.3,37676.0,113.8459,113.8737,113.5486,113.6229,37676.0
2022-07-15 15:40:00,122.29,122.41,122.18,122.26,48449.0,113.6136,113.7251,113.5114,113.5857,48449.0
2022-07-15 15:50:00,122.28,122.61,122.21,122.41,244523.0,113.6043,113.9109,113.5393,113.7251,244523.0
2022-07-18 09:30:00,122.89,123.34,122.62,122.69,21769.0,114.171,114.5891,113.9202,113.9852,21769.0
2022-07-18 09:40:00,122.57,122.9,121.85,122.03,10864.0,113.8737,114.1803,113.2048,113.372,10864.0
2022-07-18 09:50:00,121.97,122.12,121.61,121.65,18498.0,113.3163,113.4557,112.9818,113.019,18498.0
2022-07-18 10:00:00,121.7,122.36,121.58,122.29,13181.0,113.0655,113.6786,112.954,113.6136,13181.0
2022-07-18 10:10:00,122.32,122.75,122.19,122.71,12070.0,113.6415,114.041,113.5207,114.0038,12070.0
2022-07-18 10:20:00,122.75,123.11,122.61,122.82,13833.0,114.041,114.3754,113.9109,114.106,13833.0
2022-07-18 10:30:00,122.81,122.94,122.64,122.87,9168.0,114.0967,114.2175,113.9388,114.1524,9168.0
2022-07-18 10:40:00,122.88,122.88,122.67,122.74,5626.0,114.1617,114.1617,113.9666,114.0317,5626.0
2022-07-18 10:50:00,122.74,122.9,122.56,122.58,7498.0,114.0317,114.1803,113.8644,113.883,7498.0
2022-07-18 11:00:00,122.58,122.61,122.27,122.41,16000.0,113.883,113.9109,113.595,113.7251,16000.0
2022-07-18 11:10:00,122.39,122.51,122.04,122.05,20849.0,113.7065,113.818,113.3813,113.3906,20849.0
2022-07-18 11:20:00,122.03,122.12,121.98,121.99,15704.0,113.372,113.4557,113.3256,113.3349,15704.0
2022-07-18 11:30:00,121.94,122.15,121.94,122.15,9368.0,113.2884,113.4835,113.2884,113.4835,9368.0
2022-07-18 11:40:00,122.19,122.39,122.13,122.31,10907.0,113.5207,113.7065,113.465,113.6322,10907.0
2022-07-18 11:50:00,122.32,122.41,122.25,122.25,10565.0,113.6415,113.7251,113.5764,113.5764,10565.0
2022-07-18 12:00:00,122.3,122.47,122.1,122.14,14782.0,113.6229,113.7808,113.4371,113.4742,14782.0
2022-07-18 12:10:00,122.11,122.27,122.06,122.14,9584.0,113.4464,113.595,113.3999,113.4742,9584.0
2022-07-18 12:20:00,122.18,122.2,122.03,122.12,11092.0,113.5114,113.53,113.372,113.4557,11092.0
2022-07-18 12:30:00,122.13,122.35,122.13,122.32,7324.0,113.465,113.6693,113.465,113.6415,7324.0
2022-07-18 12:40:00,122.29,122.29,122.06,122.06,8025.0,113.6136,113.6136,113.3999,113.3999,8025.0
2022-07-18 12:50:00,122.07,122.07,121.7,121.78,16635.0,113.4092,113.4092,113.0655,113.1398,16635.0
2022-07-18 13:00:00,121.77,121.77,121.49,121.52,14271.0,113.1305,113.1305,112.8704,112.8982,14271.0
2022-07-18 13:10:00,121.5,121.5,121.0,121.0,16018.0,112.8796,112.8796,112.4151,112.4151,16018.0
2022-07-18 13:20:00,121.0,121.03,120.76,120.79,20462.0,112.4151,112.443,112.1922,112.22,20462.0
2022-07-18 13:30:00,120.8,121.1,120.74,121.04,20754.0,112.2293,112.508,112.1736,112.4523,20754.0
2022-07-18 13:40:00,121.04,121.2,121.0,121.06,22486.0,112.4523,112.6009,112.4151,112.4709,22486.0
2022-07-18 13:50:00,121.08,121.23,120.82,120.9,17502.0,112.4894,112.6288,112.2479,112.3222,17502.0
2022-07-18 14:00:00,120.89,121.01,120.8,120.91,33078.0,112.3129,112.4244,112.2293,112.3315,33078.0
2022-07-18 14:10:00,120.96,121.17,120.89,121.09,21256.0,112.378,112.5731,112.3129,112.4987,21256.0
2022-07-18 14:20:00,121.09,121.1,120.59,120.59,23802.0,112.4987,112.508,112.0342,112.0342,23802.0
2022-07-18 14:30:00,120.59,120.65,120.48,120.54,25075.0,112.0342,112.09,111.932,111.9878,25075.0
2022-07-18 14:40:00,120.54,120.54,120.24,120.31,19405.0,111.9878,111.9878,111.709,111.7741,19405.0
2022-07-18 14:50:00,120.32,120.36,120.21,120.29,14266.0,111.7834,111.8205,111.6812,111.7555,14266.0
2022-07-18 15:00:00,120.27,120.42,120.18,120.42,21065.0,111.7369,111.8763,111.6533,111.8763,21065.0
2022-07-18 15:10:00,120.39,120.6,120.27,120.6,14811.0,111.8484,112.0435,111.7369,112.0435,14811.0
2022-07-18 15:20:00,120.6,120.6,120.22,120.22,14111.0,112.0435,112.0435,111.6905,111.6905,14111.0
2022-07-18 15:30:00,120.24,120.24,119.8,119.84,37362.0,111.709,111.709,111.3003,111.3374,37362.0
2022-07-18 15:40:00,119.86,119.92,119.45,119.46,52421.0,111.356,111.4117,110.9751,110.9844,52421.0
2022-07-18 15:50:00,119.47,119.85,119.41,119.78,124481.0,110.9937,111.3467,110.9379,111.2817,124481.0
2022-07-19 09:30:00,121.0,121.3,120.65,121.14,24875.0,112.4151,112.6938,112.09,112.5452,24875.0
2022-07-19 09:40:00,121.17,121.43,120.96,121.43,11187.0,112.5731,112.8146,112.378,112.8146,11187.0
2022-07-19 09:50:00,121.4,121.53,121.12,121.47,13577.0,112.7867,112.9075,112.5266,112.8518,13577.0
2022-07-19 10:00:00,121.51,122.08,121.48,121.97,13500.0,112.8889,113.4185,112.8611,113.3163,13500.0
2022-07-19 10:10:00,121.99,122.35,121.82,122.22,9836.0,113.3349,113.6693,113.1769,113.5486,9836.0
2022-07-19 10:20:00,122.2,122.52,122.19,122.27,13897.0,113.53,113.8273,113.5207,113.595,13897.0
2022-07-19 10:30:00,122.28,122.34,121.94,122.21,11650.0,113.6043,113.6601,113.2884,113.5393,11650.0
2022-07-19 10:40:00,122.2,122.24,121.95,122.01,7196.0,113.53,113.5671,113.2977,113.3535,7196.0
2022-07-19 10:50:00,122.12,122.17,121.81,121.94,11351.0,113.4557,113.5021,113.1677,113.2884,11351.0
2022-07-19 11:00:00,122.01,122.27,121.99,122.02,13004.0,113.3535,113.595,113.3349,113.3628,13004.0
2022-07-19 11:10:00,122.04,122.05,121.6,121.67,11886.0,113.3813,113.3906,112.9726,113.0376,11886.0
2022-07-19 11:20:00,121.68,121.88,121.68,121.87,22722.0,113.0469,113.2327,113.0469,113.2234,22722.0
2022-07-19 11:30:00,121.98,122.09,121.8,121.8,13337.0,113.3256,113.4278,113.1584,113.1584,13337.0
2022-07-19 11:40:00,121.77,121.77,121.51,121.57,8967.0,113.1305,113.1305,112.8889,112.9447,8967.0
2022-07-19 11:50:00,121.53,121.73,121.53,121.65,8371.0,112.9075,113.0933,112.9075,113.019,8371.0
2022-07-19 12:00:00,121.66,121.69,121.43,121.57,10925.0,113.0283,113.0562,112.8146,112.9447,10925.0
2022-07-19 12:10:00,121.61,121.78,121.61,121.67,11857.0,112.9818,113.1398,112.9818,113.0376,11857.0
2022-07-19 12:20:00,121.68,121.9,121.66,121.87,8486.0,113.0469,113.2513,113.0283,113.2234,8486.0
2022-07-19 12:30:00,121.88,122.06,121.88,121.95,17611.0,113.2327,113.3999,113.2327,113.2977,17611.0
2022-07-19 12:40:00,121.95,122.14,121.93,122.1,9493.0,113.2977,113.4742,113.2791,113.4371,9493.0
2022-07-19 12:50:00,122.11,122.15,122.0,122.15,13750.0,113.4464,113.4835,113.3442,113.4835,13750.0
2022-07-19 13:00:00,122.18,122.27,122.15,122.22,8254.0,113.5114,113.595,113.4835,113.5486,8254.0
2022-07-19 13:10:00,122.22,122.33,122.07,122.2,23810.0,113.5486,113.6508,113.4092,113.53,23810.0
2022-07-19 13:20:00,122.18,122.23,122.12,122.16,5614.0,113.5114,113.5579,113.4557,113.4928,5614.0
2022-07-19 13:30:00,122.18,122.2,122.09,122.2,8942.0,113.5114,113.53,113.4278,113.53,8942.0
2022-07-19 13:40:00,122.21,122.36,122.19,122.21,23397.0,113.5393,113.6786,113.5207,113.5393,23397.0
2022-07-19 13:50:00,122.18,122.54,122.15,122.5,10428.0,113.5114,113.8459,113.4835,113.8087,10428.0
2022-07-19 14:00:00,122.48,122.74,122.45,122.73,12804.0,113.7901,114.0317,113.7622,114.0224,12804.0
2022-07-19 14:10:00,122.71,122.8,122.62,122.7,12506.0,114.0038,114.0874,113.9202,113.9945,12506.0
2022-07-19 14:20:00,122.69,122.69,122.38,122.38,10225.0,113.9852,113.9852,113.6972,113.6972,10225.0
2022-07-19 14:30:00,122.4,122.49,122.23,122.23,11451.0,113.7158,113.7994,113.5579,113.5579,11451.0
2022-07-19 14:40:00,122.18,122.22,122.1,122.17,16074.0,113.5114,113.5486,113.4371,113.5021,16074.0
2022-07-19 14:50:00,122.17,122.32,122.08,122.27,9758.0,113.5021,113.6415,113.4185,113.595,9758.0
2022-07-19 15:00:00,122.27,122.46,122.13,122.46,14027.0,113.595,113.7715,113.465,113.7715,14027.0
2022-07-19 15:10:00,122.47,122.47,122.31,122.36,17095.0,113.7808,113.7808,113.6322,113.6786,17095.0
2022-07-19 15:20:00,122.35,122.57,122.34,122.56,15760.0,113.6693,113.8737,113.6601,113.8644,15760.0
2022-07-19 15:30:00,122.55,122.63,122.38,122.63,30051.0,113.8552,113.9295,113.6972,113.9295,30051.0
2022-07-19 15:40:00,122.63,122.93,122.63,122.75,27737.0,113.9295,114.2082,113.9295,114.041,27737.0
2022-07-19 15:50:00,122.78,122.83,122.36,122.56,119539.0,114.0688,114.1153,113.6786,113.8644,119539.0
2022-07-20 09:30:00,122.76,123.3,122.57,122.57,32316.0,114.0503,114.5519,113.8737,113.8737,32316.0
2022-07-20 09:40:00,122.56,122.6,121.83,122.01,18826.0,113.8644,113.9016,113.1862,113.3535,18826.0
2022-07-20 09:50:00,121.91,122.34,121.86,121.93,25030.0,113.2606,113.6601,113.2141,113.2791,25030.0
2022-07-20 10:00:00,121.9,122.09,121.79,121.97,17211.0,113.2513,113.4278,113.1491,113.3163,17211.0
2022-07-20 10:10:00,122.0,122.02,121.72,121.73,14857.0,113.3442,113.3628,113.084,113.0933,14857.0
2022-07-20 10:20:00,121.75,122.2,121.67,122.1,28292.0,113.1119,113.53,113.0376,113.4371,28292.0
2022-07-20 10:30:00,122.09,122.63,122.04,122.53,13225.0,113.4278,113.9295,113.3813,113.8366,13225.0
2022-07-20 10:40:00,122.45,122.88,122.45,122.82,10448.0,113.7622,114.1617,113.7622,114.106,10448.0
2022-07-20 10:50:00,122.78,122.95,122.69,122.7,7958.0,114.0688,114.2268,113.9852,113.9945,7958.0
2022-07-20 11:00:00,122.76,122.78,122.56,122.78,8605.0,114.0503,114.0688,113.8644,114.0688,8605.0
2022-07-20 11:10:00,122.76,122.99,122.72,122.94,13632.0,114.0503,114.2639,114.0131,114.2175,13632.0
2022-07-20 11:20:00,122.91,122.96,122.69,122.93,12152.0,114.1896,114.2361,113.9852,114.2082,12152.0
2022-07-20 11:30:00,122.98,123.12,122.95,123.03,10360.0,114.2546,114.3847,114.2268,114.3011,10360.0
2022-07-20 11:40:00,123.15,123.52,123.12,123.52,24357.0,114.4126,114.7563,114.3847,114.7563,24357.0
2022-07-20 11:50:00,123.53,123.55,123.26,123.28,40513.0,114.7656,114.7842,114.5148,114.5334,40513.0
2022-07-20 12:00:00,123.23,123.23,122.91,123.16,7420.0,114.4869,114.4869,114.1896,114.4219,7420.0
2022-07-20 12:10:00,123.15,123.15,122.71,122.79,20427.0,114.4126,114.4126,114.0038,114.0781,20427.0
2022-07-20 12:20:00,122.8,122.84,122.56,122.56,22470.0,114.0874,114.1246,113.8644,113.8644,22470.0
2022-07-20 12:30:00,122.57,122.64,122.45,122.46,17253.0,113.8737,113.9388,113.7622,113.7715,17253.0
2022-07-20 12:40:00,122.49,122.6,122.28,122.28,16013.0,113.7994,113.9016,113.6043,113.6043,16013.0
2022-07-20 12:50:00,122.31,122.56,122.31,122.34,10351.0,113.6322,113.8644,113.6322,113.6601,10351.0
2022-07-20 13:00:00,122.31,122.31,121.85,122.0,23130.0,113.6322,113.6322,113.2048,113.3442,23130.0
2022-07-20 13:10:00,121.91,122.22,121.81,122.22,12030.0,113.2606,113.5486,113.1677,113.5486,12030.0
2022-07-20 13:20:00,122.2,122.36,122.13,122.36,10125.0,113.53,113.6786,113.465,113.6786,10125.0
2022-07-20 13:30:00,122.34,122.37,121.93,121.96,17257.0,113.6601,113.6879,113.2791,113.307,17257.0
2022-07-20 13:40:00,121.97,122.05,121.84,121.89,15596.0,113.3163,113.3906,113.1955,113.242,15596.0
2022-07-20 13:50:00,121.88,121.95,121.65,121.74,12463.0,113.2327,113.2977,113.019,113.1026,12463.0
2022-07-20 14:00:00,121.75,121.97,121.75,121.97,11996.0,113.1119,113.3163,113.1119,113.3163,11996.0
2022-07-20 14:10:00,121.96,122.32,121.87,122.31,13495.0,113.307,113.6415,113.2234,113.6322,13495.0
2022-07-20 14:20:00,122.32,122.58,122.32,122.56,15441.0,113.6415,113.883,113.6415,113.8644,15441.0
2022-07-20 14:30:00,122.55,122.67,122.45,122.67,8662.0,113.8552,113.9666,113.7622,113.9666,8662.0
2022-07-20 14:40:00,122.7,122.74,122.64,122.71,12852.0,113.9945,114.0317,113.9388,114.0038,12852.0
2022-07-20 14:50:00,122.71,122.72,122.46,122.63,11661.0,114.0038,114.0131,113.7715,113.9295,11661.0
2022-07-20 15:00:00,122.63,122.76,122.58,122.73,13630.0,113.9295,114.0503,113.883,114.0224,13630.0
2022-07-20 15:10:00,122.73,122.89,122.68,122.87,61613.0,114.0224,114.171,113.9759,114.1524,61613.0
2022-07-20 15:20:00,122.89,122.89,122.5,122.58,21107.0,114.171,114.171,113.8087,113.883,21107.0
2022-07-20 15:30:00,122.58,122.58,122.37,122.4,44597.0,113.883,113.883,113.6879,113.7158,44597.0
2022-07-20 15:40:00,122.41,122.58,122.32,122.43,38440.0,113.7251,113.883,113.6415,113.7437,38440.0
2022-07-20 15:50:00,122.4,122.54,122.17,122.32,122846.0,113.7158,113.8459,113.5021,113.6415,122846.0
2022-07-21 09:30:00,118.59,119.35,113.68,113.91,385404.0,110.1761,110.8822,105.6145,105.8282,385404.0
2022-07-21 09:40:00,113.95,114.5,111.85,112.43,208742.0,105.8653,106.3763,103.9143,104.4532,208742.0
2022-07-21 09:50:00,112.29,113.93,112.2,113.41,195192.0,104.3231,105.8467,104.2395,105.3636,195192.0
2022-07-21 10:00:00,113.39,113.67,112.89,112.97,80979.0,105.345,105.6052,104.8805,104.9548,80979.0
2022-07-21 10:10:00,113.0,113.11,112.55,112.95,102344.0,104.9827,105.0849,104.5646,104.9363,102344.0
2022-07-21 10:20:00,112.89,112.91,112.08,112.43,50196.0,104.8805,104.8991,104.128,104.4532,50196.0
2022-07-21 10:30:00,112.46,112.74,112.29,112.43,38281.0,104.481,104.7412,104.3231,104.4532,38281.0
2022-07-21 10:40:00,112.51,113.24,112.49,113.13,68784.0,104.5275,105.2057,104.5089,105.1035,68784.0
2022-07-21 10:50:00,113.16,113.4,112.94,113.13,75195.0,105.1314,105.3543,104.927,105.1035,75195.0
2022-07-21 11:00:00,113.15,113.29,112.92,113.0,47240.0,105.1221,105.2521,104.9084,104.9827,47240.0
2022-07-21 11:10:00,112.91,112.93,112.44,112.83,36642.0,104.8991,104.9177,104.4625,104.8248,36642.0
2022-07-21 11:20:00,112.83,113.45,112.83,113.31,58307.0,104.8248,105.4008,104.8248,105.2707,58307.0
2022-07-21 11:30:00,113.34,113.89,113.22,113.74,63169.0,105.2986,105.8096,105.1871,105.6702,63169.0
2022-07-21 11:40:00,113.77,114.29,113.73,114.02,58780.0,105.6981,106.1812,105.6609,105.9304,58780.0
2022-07-21 11:50:00,114.02,114.11,113.65,113.66,33892.0,105.9304,106.014,105.5866,105.5959,33892.0
2022-07-21 12:00:00,113.65,113.71,113.5,113.68,29957.0,105.5866,105.6423,105.4472,105.6145,29957.0
2022-07-21 12:10:00,113.7,113.83,113.31,113.5,23530.0,105.6331,105.7538,105.2707,105.4472,23530.0
2022-07-21 12:20:00,113.51,114.03,113.51,113.99,22158.0,105.4565,105.9396,105.4565,105.9025,22158.0
2022-07-21 12:30:00,113.99,114.0,113.66,113.86,21632.0,105.9025,105.9118,105.5959,105.7817,21632.0
2022-07-21 12:40:00,113.86,113.97,113.84,113.91,11976.0,105.7817,105.8839,105.7631,105.8282,11976.0
2022-07-21 12:50:00,113.92,114.13,113.84,114.06,44629.0,105.8374,106.0325,105.7631,105.9675,44629.0
2022-07-21 13:00:00,114.06,114.34,114.03,114.32,24442.0,105.9675,106.2276,105.9396,106.2091,24442.0
2022-07-21 13:10:00,114.32,114.41,114.14,114.38,32749.0,106.2091,106.2927,106.0418,106.2648,32749.0
2022-07-21 13:20:00,114.37,114.92,114.35,114.88,73829.0,106.2555,106.7665,106.2369,106.7293,73829.0
2022-07-21 13:30:00,114.88,114.88,114.31,114.37,59409.0,106.7293,106.7293,106.1998,106.2555,59409.0
2022-07-21 13:40:00,114.35,114.38,114.02,114.15,24138.0,106.2369,106.2648,105.9304,106.0511,24138.0
2022-07-21 13:50:00,114.12,114.22,113.98,114.09,34588.0,106.0233,106.1162,105.8932,105.9954,34588.0
2022-07-21 14:00:00,114.11,114.44,113.98,114.36,25967.0,106.014,106.3206,105.8932,106.2462,25967.0
2022-07-21 14:10:00,114.34,114.71,114.29,114.68,32591.0,106.2276,106.5714,106.1812,106.5435,32591.0
2022-07-21 14:20:00,114.65,114.88,114.57,114.74,28182.0,106.5157,106.7293,106.4413,106.5993,28182.0
2022-07-21 14:30:00,114.75,114.79,114.6,114.6,32871.0,106.6086,106.6457,106.4692,106.4692,32871.0
2022-07-21 14:40:00,114.58,114.59,114.26,114.26,28723.0,106.4506,106.4599,106.1533,106.1533,28723.0
2022-07-21 14:50:00,114.26,114.43,114.19,114.26,54340.0,106.1533,106.3113,106.0883,106.1533,54340.0
2022-07-21 15:00:00,114.26,114.99,114.25,114.99,32203.0,106.1533,106.8315,106.144,106.8315,32203.0
2022-07-21 15:10:00,115.01,115.02,114.86,114.93,35509.0,106.8501,106.8594,106.7108,106.7758,35509.0
2022-07-21 15:20:00,114.94,115.16,114.89,115.16,45772.0,106.7851,106.9895,106.7386,106.9895,45772.0
2022-07-21 15:30:00,115.15,115.29,115.04,115.07,68657.0,106.9802,107.1102,106.878,106.9059,68657.0
2022-07-21 15:40:00,115.08,115.44,115.06,115.36,137598.0,106.9151,107.2496,106.8966,107.1753,137598.0
2022-07-21 15:50:00,115.37,115.97,115.36,115.8,359764.0,107.1846,107.742,107.1753,107.5841,359764.0
2022-07-22 09:30:00,116.12,117.02,116.1,116.59,73820.0,107.8814,108.7175,107.8628,108.318,73820.0
2022-07-22 09:40:00,116.59,116.68,115.96,116.19,54529.0,108.318,108.4016,107.7327,107.9464,54529.0
2022-07-22 09:50:00,116.18,116.75,115.96,116.4,59971.0,107.9371,108.4667,107.7327,108.1415,59971.0
2022-07-22 10:00:00,116.37,116.7,116.23,116.29,69707.0,108.1136,108.4202,107.9836,108.0393,69707.0
2022-07-22 10:10:00,116.29,116.71,116.24,116.58,45372.0,108.0393,108.4295,107.9928,108.3087,45372.0
2022-07-22 10:20:00,116.6,116.83,116.51,116.76,46005.0,108.3273,108.541,108.2437,108.4759,46005.0
2022-07-22 10:30:00,116.76,116.83,116.37,116.51,33534.0,108.4759,108.541,108.1136,108.2437,33534.0
2022-07-22 10:40:00,116.53,116.89,116.43,116.8,16904.0,108.2623,108.5967,108.1694,108.5131,16904.0
2022-07-22 10:50:00,116.8,117.25,116.76,117.13,63758.0,108.5131,108.9312,108.4759,108.8197,63758.0
2022-07-22 11:00:00,117.13,117.26,116.99,117.18,39554.0,108.8197,108.9405,108.6896,108.8662,39554.0
2022-07-22 11:10:00,117.17,117.35,117.06,117.08,26711.0,108.8569,109.0241,108.7547,108.7732,26711.0
2022-07-22 11:20:00,117.1,117.24,116.88,117.01,30033.0,108.7918,108.9219,108.5874,108.7082,30033.0
2022-07-22 11:30:00,117.03,117.1,116.77,117.04,26495.0,108.7268,108.7918,108.4852,108.7361,26495.0
2022-07-22 11:40:00,117.02,117.49,116.92,117.47,30074.0,108.7175,109.1542,108.6246,109.1356,30074.0
2022-07-22 11:50:00,117.47,117.57,117.43,117.48,19153.0,109.1356,109.2285,109.0984,109.1449,19153.0
2022-07-22 12:00:00,117.5,117.57,117.29,117.51,26299.0,109.1634,109.2285,108.9683,109.1727,26299.0
2022-07-22 12:10:00,117.53,117.9,117.41,117.9,19401.0,109.1913,109.5351,109.0798,109.5351,19401.0
2022-07-22 12:20:00,117.9,118.04,117.69,118.04,27578.0,109.5351,109.6651,109.34,109.6651,27578.0
2022-07-22 12:30:00,118.03,118.21,117.96,118.0,23594.0,109.6558,109.8231,109.5908,109.628,23594.0
2022-07-22 12:40:00,117.89,117.99,117.68,117.95,20244.0,109.5258,109.6187,109.3307,109.5815,20244.0
2022-07-22 12:50:00,117.92,117.94,117.79,117.86,18023.0,109.5536,109.5722,109.4329,109.4979,18023.0
2022-07-22 13:00:00,117.87,117.88,117.51,117.52,30709.0,109.5072,109.5165,109.1727,109.182,30709.0
2022-07-22 13:10:00,117.51,117.53,116.85,116.89,26543.0,109.1727,109.1913,108.5596,108.5967,26543.0
2022-07-22 13:20:00,116.95,117.01,116.83,116.83,14594.0,108.6525,108.7082,108.541,108.541,14594.0
2022-07-22 13:30:00,116.8,116.8,116.47,116.72,20210.0,108.5131,108.5131,108.2065,108.4388,20210.0
2022-07-22 13:40:00,116.71,116.82,116.55,116.73,13427.0,108.4295,108.5317,108.2808,108.4481,13427.0
2022-07-22 13:50:00,116.71,116.8,116.54,116.65,17339.0,108.4295,108.5131,108.2716,108.3738,17339.0
2022-07-22 14:00:00,116.66,116.67,116.19,116.28,18584.0,108.383,108.3923,107.9464,108.03,18584.0
2022-07-22 14:10:00,116.29,116.29,116.11,116.19,27638.0,108.0393,108.0393,107.8721,107.9464,27638.0
2022-07-22 14:20:00,116.19,116.37,116.11,116.35,20759.0,107.9464,108.1136,107.8721,108.095,20759.0
2022-07-22 14:30:00,116.34,116.46,116.16,116.24,15620.0,108.0857,108.1972,107.9185,107.9928,15620.0
2022-07-22 14:40:00,116.22,116.23,116.03,116.07,19225.0,107.9743,107.9836,107.7977,107.8349,19225.0
2022-07-22 14:50:00,116.06,116.12,115.95,115.95,25221.0,107.8256,107.8814,107.7234,107.7234,25221.0
2022-07-22 15:00:00,115.93,116.05,115.83,115.93,29485.0,107.7048,107.8163,107.6119,107.7048,29485.0
2022-07-22 15:10:00,115.95,116.25,115.93,116.06,24120.0,107.7234,108.0021,107.7048,107.8256,24120.0
2022-07-22 15:20:00,116.04,116.09,115.88,115.98,41763.0,107.807,107.8535,107.6584,107.7513,41763.0
2022-07-22 15:30:00,115.99,116.17,115.82,115.82,46742.0,107.7606,107.9278,107.6026,107.6026,46742.0
2022-07-22 15:40:00,115.85,115.94,115.76,115.84,53662.0,107.6305,107.7141,107.5469,107.6212,53662.0
2022-07-22 15:50:00,115.85,116.21,115.83,116.2,180647.0,107.6305,107.965,107.6119,107.9557,180647.0
2022-07-25 09:30:00,117.16,117.2,116.49,116.93,26116.0,108.8476,108.8847,108.2251,108.6339,26116.0
2022-07-25 09:40:00,117.03,117.03,116.55,116.71,13469.0,108.7268,108.7268,108.2808,108.4295,13469.0
2022-07-25 09:50:00,116.75,117.13,116.69,117.13,11310.0,108.4667,108.8197,108.4109,108.8197,11310.0
2022-07-25 10:00:00,117.03,117.45,117.0,117.13,25201.0,108.7268,109.117,108.6989,108.8197,25201.0
2022-07-25 10:10:00,117.19,117.35,117.13,117.18,24907.0,108.8754,109.0241,108.8197,108.8662,24907.0
2022-07-25 10:20:00,117.16,117.36,116.91,117.04,32400.0,108.8476,109.0334,108.6153,108.7361,32400.0
2022-07-25 10:30:00,116.97,117.07,116.76,116.86,10583.0,108.6711,108.764,108.4759,108.5689,10583.0
2022-07-25 10:40:00,116.82,117.34,116.78,117.24,12449.0,108.5317,109.0148,108.4945,108.9219,12449.0
2022-07-25 10:50:00,117.23,117.53,117.22,117.37,13688.0,108.9126,109.1913,108.9033,109.0427,13688.0
2022-07-25 11:00:00,117.39,117.52,117.3,117.42,14375.0,109.0613,109.182,108.9776,109.0891,14375.0
2022-07-25 11:10:00,117.46,117.5,117.24,117.34,8023.0,109.1263,109.1634,108.9219,109.0148,8023.0
2022-07-25 11:20:00,117.4,117.48,117.17,117.3,10262.0,109.0705,109.1449,108.8569,108.9776,10262.0
2022-07-25 11:30:00,117.29,117.41,117.22,117.35,11344.0,108.9683,109.0798,108.9033,109.0241,11344.0
2022-07-25 11:40:00,117.34,117.65,117.32,117.56,7810.0,109.0148,109.3028,108.9962,109.2192,7810.0
2022-07-25 11:50:00,117.58,117.58,117.38,117.44,9264.0,109.2378,109.2378,109.052,109.1077,9264.0
2022-07-25 12:00:00,117.44,117.58,117.41,117.41,13439.0,109.1077,109.2378,109.0798,109.0798,13439.0
2022-07-25 12:10:00,117.41,117.51,117.21,117.23,15795.0,109.0798,109.1727,108.894,108.9126,15795.0
2022-07-25 12:20:00,117.18,117.2,117.01,117.1,10192.0,108.8662,108.8847,108.7082,108.7918,10192.0
2022-07-25 12:30:00,117.13,117.37,117.12,117.3,10263.0,108.8197,109.0427,108.8104,108.9776,10263.0
2022-07-25 12:40:00,117.36,117.36,117.12,117.22,18946.0,109.0334,109.0334,108.8104,108.9033,18946.0
2022-07-25 12:50:00,117.2,117.2,116.92,116.98,11913.0,108.8847,108.8847,108.6246,108.6803,11913.0
2022-07-25 13:00:00,117.01,117.16,116.99,117.15,9674.0,108.7082,108.8476,108.6896,108.8383,9674.0
2022-07-25 13:10:00,117.17,117.2,117.05,117.1,8162.0,108.8569,108.8847,108.7454,108.7918,8162.0
2022-07-25 13:20:00,117.1,117.1,116.63,116.69,13767.0,108.7918,108.7918,108.3552,108.4109,13767.0
2022-07-25 13:30:00,116.7,116.91,116.68,116.8,14500.0,108.4202,108.6153,108.4016,108.5131,14500.0
2022-07-25 13:40:00,116.8,116.8,116.6,116.61,11158.0,108.5131,108.5131,108.3273,108.3366,11158.0
2022-07-25 13:50:00,116.63,116.66,116.52,116.63,6890.0,108.3552,108.383,108.253,108.3552,6890.0
2022-07-25 14:00:00,116.62,116.67,116.48,116.55,9866.0,108.3459,108.3923,108.2158,108.2808,9866.0
2022-07-25 14:10:00,116.54,116.63,116.31,116.36,8647.0,108.2716,108.3552,108.0579,108.1043,8647.0
2022-07-25 14:20:00,116.36,116.4,116.27,116.31,7833.0,108.1043,108.1415,108.0207,108.0579,7833.0
2022-07-25 14:30:00,116.28,116.31,116.17,116.3,8751.0,108.03,108.0579,107.9278,108.0486,8751.0
2022-07-25 14:40:00,116.32,116.55,116.3,116.5,20832.0,108.0672,108.2808,108.0486,108.2344,20832.0
2022-07-25 14:50:00,116.5,116.65,116.48,116.57,15945.0,108.2344,108.3738,108.2158,108.2994,15945.0
2022-07-25 15:00:00,116.6,116.69,116.47,116.66,19283.0,108.3273,108.4109,108.2065,108.383,19283.0
2022-07-25 15:10:00,116.66,116.7,116.46,116.54,18232.0,108.383,108.4202,108.1972,108.2716,18232.0
2022-07-25 15:20:00,116.55,116.68,116.51,116.57,19825.0,108.2808,108.4016,108.2437,108.2994,19825.0
2022-07-25 15:30:00,116.57,116.74,116.46,116.72,31627.0,108.2994,108.4574,108.1972,108.4388,31627.0
2022-07-25 15:40:00,116.72,116.72,116.36,116.47,43911.0,108.4388,108.4388,108.1043,108.2065,43911.0
2022-07-25 15:50:00,116.48,116.76,116.45,116.72,118633.0,108.2158,108.4759,108.1879,108.4388,118633.0
2022-07-26 09:30:00,116.41,117.14,116.17,117.12,40919.0,108.1508,108.829,107.9278,108.8104,40919.0
2022-07-26 09:40:00,117.17,117.34,116.73,116.73,13027.0,108.8569,109.0148,108.4481,108.4481,13027.0
2022-07-26 09:50:00,116.86,117.12,116.59,116.83,18609.0,108.5689,108.8104,108.318,108.541,18609.0
2022-07-26 10:00:00,116.78,116.78,116.25,116.46,49702.0,108.4945,108.4945,108.0021,108.1972,49702.0
2022-07-26 10:10:00,116.45,116.51,116.22,116.38,60551.0,108.1879,108.2437,107.9743,108.1229,60551.0
2022-07-26 10:20:00,116.36,116.4,116.14,116.16,18656.0,108.1043,108.1415,107.8999,107.9185,18656.0
2022-07-26 10:30:00,116.17,116.33,116.04,116.22,21472.0,107.9278,108.0765,107.807,107.9743,21472.0
2022-07-26 10:40:00,116.22,116.39,116.14,116.19,29261.0,107.9743,108.1322,107.8999,107.9464,29261.0
2022-07-26 10:50:00,116.15,116.15,115.66,115.98,66862.0,107.9092,107.9092,107.454,107.7513,66862.0
2022-07-26 11:00:00,116.01,116.1,115.83,116.03,20451.0,107.7792,107.8628,107.6119,107.7977,20451.0
2022-07-26 11:10:00,116.02,116.08,115.91,115.94,10165.0,107.7885,107.8442,107.6863,107.7141,10165.0
2022-07-26 11:20:00,115.97,116.04,115.76,115.76,8851.0,107.742,107.807,107.5469,107.5469,8851.0
2022-07-26 11:30:00,115.75,115.77,115.59,115.63,14517.0,107.5376,107.5562,107.389,107.4261,14517.0
2022-07-26 11:40:00,115.67,115.77,115.61,115.63,9230.0,107.4633,107.5562,107.4075,107.4261,9230.0
2022-07-26 11:50:00,115.65,115.67,115.27,115.31,14197.0,107.4447,107.4633,107.0917,107.1288,14197.0
2022-07-26 12:00:00,115.34,115.48,115.3,115.38,8020.0,107.1567,107.2868,107.1195,107.1939,8020.0
2022-07-26 12:10:00,115.38,115.56,115.31,115.51,8551.0,107.1939,107.3611,107.1288,107.3146,8551.0
2022-07-26 12:20:00,115.53,115.59,115.46,115.46,12428.0,107.3332,107.389,107.2682,107.2682,12428.0
2022-07-26 12:30:00,115.49,115.62,115.48,115.51,7558.0,107.2961,107.4168,107.2868,107.3146,7558.0
2022-07-26 12:40:00,115.46,115.49,115.25,115.45,12369.0,107.2682,107.2961,107.0731,107.2589,12369.0
2022-07-26 12:50:00,115.49,115.6,115.47,115.51,6616.0,107.2961,107.3983,107.2775,107.3146,6616.0
2022-07-26 13:00:00,115.48,115.67,115.48,115.67,8099.0,107.2868,107.4633,107.2868,107.4633,8099.0
2022-07-26 13:10:00,115.71,115.74,115.5,115.51,8618.0,107.5004,107.5283,107.3053,107.3146,8618.0
2022-07-26 13:20:00,115.53,115.58,115.48,115.54,8193.0,107.3332,107.3797,107.2868,107.3425,8193.0
2022-07-26 13:30:00,115.5,115.52,115.25,115.38,23848.0,107.3053,107.3239,107.0731,107.1939,23848.0
2022-07-26 13:40:00,115.36,115.53,115.33,115.53,10792.0,107.1753,107.3332,107.1474,107.3332,10792.0
2022-07-26 13:50:00,115.53,115.55,115.34,115.34,8997.0,107.3332,107.3518,107.1567,107.1567,8997.0
2022-07-26 14:00:00,115.34,115.52,115.3,115.33,13646.0,107.1567,107.3239,107.1195,107.1474,13646.0
2022-07-26 14:10:00,115.32,115.52,115.26,115.48,11963.0,107.1381,107.3239,107.0824,107.2868,11963.0
2022-07-26 14:20:00,115.47,115.51,115.36,115.4,9635.0,107.2775,107.3146,107.1753,107.2124,9635.0
2022-07-26 14:30:00,115.34,115.42,115.28,115.3,18938.0,107.1567,107.231,107.101,107.1195,18938.0
2022-07-26 14:40:00,115.31,115.42,115.29,115.35,13408.0,107.1288,107.231,107.1102,107.166,13408.0
2022-07-26 14:50:00,115.34,115.49,115.34,115.44,9257.0,107.1567,107.2961,107.1567,107.2496,9257.0
2022-07-26 15:00:00,115.45,115.45,115.15,115.16,18759.0,107.2589,107.2589,106.9802,106.9895,18759.0
2022-07-26 15:10:00,115.15,115.42,115.12,115.33,22294.0,106.9802,107.231,106.9523,107.1474,22294.0
2022-07-26 15:20:00,115.34,115.4,115.24,115.37,19576.0,107.1567,107.2124,107.0638,107.1846,19576.0
2022-07-26 15:30:00,115.39,115.53,115.33,115.47,27551.0,107.2032,107.3332,107.1474,107.2775,27551.0
2022-07-26 15:40:00,115.48,115.55,115.16,115.22,27002.0,107.2868,107.3518,106.9895,107.0452,27002.0
2022-07-26 15:50:00,115.23,115.27,115.06,115.12,126330.0,107.0545,107.0917,106.8966,106.9523,126330.0
2022-07-27 09:30:00,114.93,115.34,114.59,115.23,22362.0,106.7758,107.1567,106.4599,107.0545,22362.0
2022-07-27 09:40:00,115.29,115.37,114.7,114.97,14506.0,107.1102,107.1846,106.5621,106.8129,14506.0
2022-07-27 09:50:00,114.97,115.24,114.91,115.21,13854.0,106.8129,107.0638,106.7572,107.0359,13854.0
2022-07-27 10:00:00,115.22,115.28,114.5,114.52,20359.0,107.0452,107.101,106.3763,106.3949,20359.0
2022-07-27 10:10:00,114.53,114.83,114.5,114.79,16617.0,106.4042,106.6829,106.3763,106.6457,16617.0
2022-07-27 10:20:00,114.79,115.02,114.76,114.92,5044.0,106.6457,106.8594,106.6178,106.7665,5044.0
2022-07-27 10:30:00,114.87,115.05,114.8,114.81,8183.0,106.72,106.8873,106.655,106.6643,8183.0
2022-07-27 10:40:00,114.83,114.87,114.61,114.61,11400.0,106.6829,106.72,106.4785,106.4785,11400.0
2022-07-27 10:50:00,114.65,114.71,114.38,114.47,22685.0,106.5157,106.5714,106.2648,106.3484,22685.0
2022-07-27 11:00:00,114.49,114.73,114.32,114.38,15539.0,106.367,106.59,106.2091,106.2648,15539.0
2022-07-27 11:10:00,114.37,114.4,114.17,114.26,11370.0,106.2555,106.2834,106.0697,106.1533,11370.0
2022-07-27 11:20:00,114.29,114.59,114.13,114.52,29463.0,106.1812,106.4599,106.0325,106.3949,29463.0
2022-07-27 11:30:00,114.53,114.74,114.51,114.7,29361.0,106.4042,106.5993,106.3856,106.5621,29361.0
2022-07-27 11:40:00,114.71,114.77,114.54,114.56,24165.0,106.5714,106.6271,106.4135,106.432,24165.0
2022-07-27 11:50:00,114.64,114.87,114.64,114.77,17459.0,106.5064,106.72,106.5064,106.6271,17459.0
2022-07-27 12:00:00,114.81,114.88,114.71,114.74,4903.0,106.6643,106.7293,106.5714,106.5993,4903.0
2022-07-27 12:10:00,114.72,114.89,114.66,114.7,26932.0,106.5807,106.7386,106.5249,106.5621,26932.0
2022-07-27 12:20:00,114.68,114.75,114.67,114.75,5792.0,106.5435,106.6086,106.5342,106.6086,5792.0
2022-07-27 12:30:00,114.73,114.73,114.62,114.69,8368.0,106.59,106.59,106.4878,106.5528,8368.0
2022-07-27 12:40:00,114.67,114.78,114.63,114.74,4771.0,106.5342,106.6364,106.4971,106.5993,4771.0
2022-07-27 12:50:00,114.74,114.77,114.55,114.55,4346.0,106.5993,106.6271,106.4227,106.4227,4346.0
2022-07-27 13:00:00,114.54,114.67,114.51,114.67,21161.0,106.4135,106.5342,106.3856,106.5342,21161.0
2022-07-27 13:10:00,114.69,114.75,114.62,114.63,8330.0,106.5528,106.6086,106.4878,106.4971,8330.0
2022-07-27 13:20:00,114.61,114.77,114.56,114.77,5579.0,106.4785,106.6271,106.432,106.6271,5579.0
2022-07-27 13:30:00,114.77,114.78,114.62,114.69,5873.0,106.6271,106.6364,106.4878,106.5528,5873.0
2022-07-27 13:40:00,114.68,114.85,114.62,114.75,10638.0,106.5435,106.7015,106.4878,106.6086,10638.0
2022-07-27 13:50:00,114.76,114.79,114.61,114.65,6364.0,106.6178,106.6457,106.4785,106.5157,6364.0
2022-07-27 14:00:00,114.69,114.86,114.38,114.56,18620.0,106.5528,106.7108,106.2648,106.432,18620.0
2022-07-27 14:10:00,114.55,114.81,114.55,114.7,10199.0,106.4227,106.6643,106.4227,106.5621,10199.0
2022-07-27 14:20:00,114.72,114.75,114.53,114.74,9125.0,106.5807,106.6086,106.4042,106.5993,9125.0
2022-07-27 14:30:00,114.72,115.05,114.56,115.0,38717.0,106.5807,106.8873,106.432,106.8408,38717.0
2022-07-27 14:40:00,115.13,115.32,114.99,115.06,24259.0,106.9616,107.1381,106.8315,106.8966,24259.0
2022-07-27 14:50:00,115.07,115.43,114.97,115.22,27462.0,106.9059,107.2403,106.8129,107.0452,27462.0
2022-07-27 15:00:00,115.22,115.49,115.08,115.41,35475.0,107.0452,107.2961,106.9151,107.2217,35475.0
2022-07-27 15:10:00,115.43,115.58,115.18,115.55,34383.0,107.2403,107.3797,107.008,107.3518,34383.0
2022-07-27 15:20:00,115.56,116.34,115.56,116.32,45530.0,107.3611,108.0857,107.3611,108.0672,45530.0
2022-07-27 15:30:00,116.33,116.54,116.25,116.5,66059.0,108.0765,108.2716,108.0021,108.2344,66059.0
2022-07-27 15:40:00,116.52,116.97,116.49,116.85,104096.0,108.253,108.6711,108.2251,108.5596,104096.0
2022-07-27 15:50:00,116.86,117.07,116.61,116.91,265480.0,108.5689,108.764,108.3366,108.6153,265480.0
2022-07-28 09:30:00,116.94,117.4,116.5,117.01,31749.0,108.6432,109.0705,108.2344,108.7082,31749.0
2022-07-28 09:40:00,116.92,117.11,116.43,116.58,15880.0,108.6246,108.8011,108.1694,108.3087,15880.0
2022-07-28 09:50:00,116.37,116.5,115.65,115.72,22991.0,108.1136,108.2344,107.4447,107.5097,22991.0
2022-07-28 10:00:00,115.72,115.76,114.5,114.5,24992.0,107.5097,107.5469,106.3763,106.3763,24992.0
2022-07-28 10:10:00,114.58,114.66,114.15,114.22,30863.0,106.4506,106.5249,106.0511,106.1162,30863.0
2022-07-28 10:20:00,114.34,114.35,113.89,114.17,23128.0,106.2276,106.2369,105.8096,106.0697,23128.0
2022-07-28 10:30:00,114.22,114.67,114.18,114.64,9982.0,106.1162,106.5342,106.079,106.5064,9982.0
2022-07-28 10:40:00,114.56,114.86,114.41,114.82,18036.0,106.432,106.7108,106.2927,106.6736,18036.0
2022-07-28 10:50:00,114.77,114.79,114.39,114.51,14776.0,106.6271,106.6457,106.2741,106.3856,14776.0
2022-07-28 11:00:00,114.51,114.59,114.24,114.24,17352.0,106.3856,106.4599,106.1347,106.1347,17352.0
2022-07-28 11:10:00,114.23,114.58,114.08,114.58,28016.0,106.1255,106.4506,105.9861,106.4506,28016.0
2022-07-28 11:20:00,114.56,114.9,114.44,114.85,41618.0,106.432,106.7479,106.3206,106.7015,41618.0
2022-07-28 11:30:00,114.82,115.06,114.69,114.94,24473.0,106.6736,106.8966,106.5528,106.7851,24473.0
2022-07-28 11:40:00,114.94,115.23,114.87,115.2,17817.0,106.7851,107.0545,106.72,107.0266,17817.0
2022-07-28 11:50:00,115.26,115.47,115.11,115.11,25104.0,107.0824,107.2775,106.943,106.943,25104.0
2022-07-28 12:00:00,115.15,115.43,115.07,115.28,21829.0,106.9802,107.2403,106.9059,107.101,21829.0
2022-07-28 12:10:00,115.27,115.58,115.27,115.43,10486.0,107.0917,107.3797,107.0917,107.2403,10486.0
2022-07-28 12:20:00,115.44,115.58,115.38,115.54,14910.0,107.2496,107.3797,107.1939,107.3425,14910.0
2022-07-28 12:30:00,115.53,115.6,115.34,115.54,11059.0,107.3332,107.3983,107.1567,107.3425,11059.0
2022-07-28 12:40:00,115.53,115.67,115.48,115.56,14174.0,107.3332,107.4633,107.2868,107.3611,14174.0
2022-07-28 12:50:00,115.57,115.77,115.51,115.75,9384.0,107.3704,107.5562,107.3146,107.5376,9384.0
2022-07-28 13:00:00,115.75,116.2,115.71,116.17,14220.0,107.5376,107.9557,107.5004,107.9278,14220.0
2022-07-28 13:10:00,116.16,116.32,115.97,116.09,15091.0,107.9185,108.0672,107.742,107.8535,15091.0
2022-07-28 13:20:00,116.1,116.3,116.08,116.23,17187.0,107.8628,108.0486,107.8442,107.9836,17187.0
2022-07-28 13:30:00,116.27,116.51,116.24,116.48,15481.0,108.0207,108.2437,107.9928,108.2158,15481.0
2022-07-28 13:40:00,116.48,116.69,116.45,116.66,16928.0,108.2158,108.4109,108.1879,108.383,16928.0
2022-07-28 13:50:00,116.66,116.86,116.64,116.74,20778.0,108.383,108.5689,108.3645,108.4574,20778.0
2022-07-28 14:00:00,116.7,116.72,116.28,116.28,23109.0,108.4202,108.4388,108.03,108.03,23109.0
2022-07-28 14:10:00,116.26,116.59,116.21,116.57,17710.0,108.0114,108.318,107.965,108.2994,17710.0
2022-07-28 14:20:00,116.57,116.74,116.56,116.71,19166.0,108.2994,108.4574,108.2901,108.4295,19166.0
2022-07-28 14:30:00,116.73,116.95,116.61,116.68,70454.0,108.4481,108.6525,108.3366,108.4016,70454.0
2022-07-28 14:40:00,116.68,116.85,116.63,116.66,16559.0,108.4016,108.5596,108.3552,108.383,16559.0
2022-07-28 14:50:00,116.66,116.66,116.44,116.57,17618.0,108.383,108.383,108.1787,108.2994,17618.0
2022-07-28 15:00:00,116.57,116.68,116.19,116.42,88071.0,108.2994,108.4016,107.9464,108.1601,88071.0
2022-07-28 15:10:00,116.41,116.43,116.08,116.08,23339.0,108.1508,108.1694,107.8442,107.8442,23339.0
2022-07-28 15:20:00,116.09,116.26,115.92,115.92,60538.0,107.8535,108.0114,107.6955,107.6955,60538.0
2022-07-28 15:30:00,115.93,115.93,115.76,115.93,33796.0,107.7048,107.7048,107.5469,107.7048,33796.0
2022-07-28 15:40:00,115.92,115.95,115.68,115.93,65240.0,107.6955,107.7234,107.4726,107.7048,65240.0
2022-07-28 15:50:00,115.92,116.0,115.61,115.69,172258.0,107.6955,107.7699,107.4075,107.4819,172258.0
2022-07-29 09:30:00,116.14,116.98,116.1,116.68,24876.0,107.8999,108.6803,107.8628,108.4016,24876.0
2022-07-29 09:40:00,116.76,116.85,116.32,116.57,9013.0,108.4759,108.5596,108.0672,108.2994,9013.0
2022-07-29 09:50:00,116.56,116.96,116.56,116.81,8955.0,108.2901,108.6618,108.2901,108.5224,8955.0
2022-07-29 10:00:00,116.74,116.98,116.6,116.68,14097.0,108.4574,108.6803,108.3273,108.4016,14097.0
2022-07-29 10:10:00,116.7,117.01,116.6,116.72,15790.0,108.4202,108.7082,108.3273,108.4388,15790.0
2022-07-29 10:20:00,116.72,116.9,116.67,116.81,8140.0,108.4388,108.606,108.3923,108.5224,8140.0
2022-07-29 10:30:00,116.73,116.88,116.53,116.71,8681.0,108.4481,108.5874,108.2623,108.4295,8681.0
2022-07-29 10:40:00,116.69,116.78,116.62,116.62,8711.0,108.4109,108.4945,108.3459,108.3459,8711.0
2022-07-29 10:50:00,116.64,116.81,116.64,116.71,12000.0,108.3645,108.5224,108.3645,108.4295,12000.0
2022-07-29 11:00:00,116.71,116.84,116.59,116.68,12732.0,108.4295,108.5503,108.318,108.4016,12732.0
2022-07-29 11:10:00,116.68,116.81,116.59,116.73,11180.0,108.4016,108.5224,108.318,108.4481,11180.0
2022-07-29 11:20:00,116.73,116.83,116.37,116.4,47202.0,108.4481,108.541,108.1136,108.1415,47202.0
2022-07-29 11:30:00,116.41,116.69,116.4,116.65,9940.0,108.1508,108.4109,108.1415,108.3738,9940.0
2022-07-29 11:40:00,116.67,116.86,116.59,116.79,9718.0,108.3923,108.5689,108.318,108.5038,9718.0
2022-07-29 11:50:00,116.73,116.83,116.65,116.65,9334.0,108.4481,108.541,108.3738,108.3738,9334.0
2022-07-29 12:00:00,116.63,116.63,116.3,116.35,16543.0,108.3552,108.3552,108.0486,108.095,16543.0
2022-07-29 12:10:00,116.43,116.52,116.41,116.46,5131.0,108.1694,108.253,108.1508,108.1972,5131.0
2022-07-29 12:20:00,116.46,116.51,116.34,116.5,7948.0,108.1972,108.2437,108.0857,108.2344,7948.0
2022-07-29 12:30:00,116.48,116.7,116.48,116.7,6375.0,108.2158,108.4202,108.2158,108.4202,6375.0
2022-07-29 12:40:00,116.72,116.87,116.65,116.8,7023.0,108.4388,108.5781,108.3738,108.5131,7023.0
2022-07-29 12:50:00,116.78,116.9,116.77,116.78,6031.0,108.4945,108.606,108.4852,108.4945,6031.0
2022-07-29 13:00:00,116.77,116.84,116.71,116.83,17346.0,108.4852,108.5503,108.4295,108.541,17346.0
2022-07-29 13:10:00,116.82,116.84,116.71,116.71,9498.0,108.5317,108.5503,108.4295,108.4295,9498.0
2022-07-29 13:20:00,116.72,116.86,116.65,116.77,9932.0,108.4388,108.5689,108.3738,108.4852,9932.0
2022-07-29 13:30:00,116.78,117.0,116.75,116.99,14070.0,108.4945,108.6989,108.4667,108.6896,14070.0
2022-07-29 13:40:00,116.98,117.0,116.79,116.8,9688.0,108.6803,108.6989,108.5038,108.5131,9688.0
2022-07-29 13:50:00,116.8,116.98,116.79,116.95,12542.0,108.5131,108.6803,108.5038,108.6525,12542.0
2022-07-29 14:00:00,116.92,117.11,116.86,117.05,14115.0,108.6246,108.8011,108.5689,108.7454,14115.0
2022-07-29 14:10:00,117.06,117.3,117.04,117.28,11852.0,108.7547,108.9776,108.7361,108.9591,11852.0
2022-07-29 14:20:00,117.25,117.28,117.08,117.16,14914.0,108.9312,108.9591,108.7732,108.8476,14914.0
2022-07-29 14:30:00,117.19,117.25,117.14,117.19,10755.0,108.8754,108.9312,108.829,108.8754,10755.0
2022-07-29 14:40:00,117.17,117.21,117.07,117.1,11434.0,108.8569,108.894,108.764,108.7918,11434.0
2022-07-29 14:50:00,117.12,117.28,117.07,117.25,14048.0,108.8104,108.9591,108.764,108.9312,14048.0
2022-07-29 15:00:00,117.25,117.45,117.19,117.37,13983.0,108.9312,109.117,108.8754,109.0427,13983.0
2022-07-29 15:10:00,117.38,117.39,117.15,117.25,12798.0,109.052,109.0613,108.8383,108.9312,12798.0
2022-07-29 15:20:00,117.24,117.37,117.21,117.37,14566.0,108.9219,109.0427,108.894,109.0427,14566.0
2022-07-29 15:30:00,117.37,117.44,117.23,117.28,23830.0,109.0427,109.1077,108.9126,108.9591,23830.0
2022-07-29 15:40:00,117.27,117.27,117.06,117.25,26541.0,108.9498,108.9498,108.7547,108.9312,26541.0
2022-07-29 15:50:00,117.25,117.54,116.85,117.0,102318.0,108.9312,109.2006,108.5596,108.6989,102318.0
2022-08-01 09:30:00,115.85,116.4,115.58,115.84,27540.0,107.6305,108.1415,107.3797,107.6212,27540.0
2022-08-01 09:40:00,115.83,116.13,115.19,115.34,14436.0,107.6119,107.8906,107.0173,107.1567,14436.0
2022-08-01 09:50:00,115.43,115.71,115.25,115.38,26635.0,107.2403,107.5004,107.0731,107.1939,26635.0
2022-08-01 10:00:00,115.29,116.0,115.12,115.71,14832.0,107.1102,107.7699,106.9523,107.5004,14832.0
2022-08-01 10:10:00,115.62,115.73,115.23,115.23,13197.0,107.4168,107.519,107.0545,107.0545,13197.0
2022-08-01 10:20:00,115.21,115.25,114.74,114.84,43187.0,107.0359,107.0731,106.5993,106.6922,43187.0
2022-08-01 10:30:00,114.8,114.8,114.35,114.5,33917.0,106.655,106.655,106.2369,106.3763,33917.0
2022-08-01 10:40:00,114.54,115.13,114.51,115.03,26120.0,106.4135,106.9616,106.3856,106.8687,26120.0
2022-08-01 10:50:00,115.1,115.44,115.1,115.3,15973.0,106.9337,107.2496,106.9337,107.1195,15973.0
2022-08-01 11:00:00,115.33,115.69,115.33,115.6,23873.0,107.1474,107.4819,107.1474,107.3983,23873.0
2022-08-01 11:10:00,115.63,116.07,115.59,115.64,17564.0,107.4261,107.8349,107.389,107.4354,17564.0
2022-08-01 11:20:00,115.62,116.08,115.58,116.06,14960.0,107.4168,107.8442,107.3797,107.8256,14960.0
2022-08-01 11:30:00,116.07,116.13,115.78,115.8,14640.0,107.8349,107.8906,107.5655,107.5841,14640.0
2022-08-01 11:40:00,115.79,116.03,115.79,116.0,17137.0,107.5748,107.7977,107.5748,107.7699,17137.0
2022-08-01 11:50:00,116.01,116.1,115.45,115.54,35396.0,107.7792,107.8628,107.2589,107.3425,35396.0
2022-08-01 12:00:00,115.52,115.62,115.23,115.23,17603.0,107.3239,107.4168,107.0545,107.0545,17603.0
2022-08-01 12:10:00,115.24,115.52,115.24,115.52,8090.0,107.0638,107.3239,107.0638,107.3239,8090.0
2022-08-01 12:20:00,115.5,115.76,115.49,115.74,7404.0,107.3053,107.5469,107.2961,107.5283,7404.0
2022-08-01 12:30:00,115.71,115.78,115.59,115.72,10988.0,107.5004,107.5655,107.389,107.5097,10988.0
2022-08-01 12:40:00,115.7,115.75,115.53,115.62,13493.0,107.4912,107.5376,107.3332,107.4168,13493.0
2022-08-01 12:50:00,115.65,115.72,115.47,115.62,22067.0,107.4447,107.5097,107.2775,107.4168,22067.0
2022-08-01 13:00:00,115.62,115.71,115.46,115.71,16574.0,107.4168,107.5004,107.2682,107.5004,16574.0
2022-08-01 13:10:00,115.71,115.82,115.56,115.62,25553.0,107.5004,107.6026,107.3611,107.4168,25553.0
2022-08-01 13:20:00,115.67,115.74,115.55,115.56,29321.0,107.4633,107.5283,107.3518,107.3611,29321.0
2022-08-01 13:30:00,115.56,115.64,115.48,115.53,30943.0,107.3611,107.4354,107.2868,107.3332,30943.0
2022-08-01 13:40:00,115.55,115.55,115.2,115.41,34979.0,107.3518,107.3518,107.0266,107.2217,34979.0
2022-08-01 13:50:00,115.39,115.42,115.23,115.4,22802.0,107.2032,107.231,107.0545,107.2124,22802.0
2022-08-01 14:00:00,115.39,115.47,115.16,115.46,30474.0,107.2032,107.2775,106.9895,107.2682,30474.0
2022-08-01 14:10:00,115.47,115.63,115.35,115.51,34705.0,107.2775,107.4261,107.166,107.3146,34705.0
2022-08-01 14:20:00,115.51,115.57,115.37,115.49,22460.0,107.3146,107.3704,107.1846,107.2961,22460.0
2022-08-01 14:30:00,115.46,115.56,115.4,115.55,20105.0,107.2682,107.3611,107.2124,107.3518,20105.0
2022-08-01 14:40:00,115.56,115.59,115.3,115.34,35995.0,107.3611,107.389,107.1195,107.1567,35995.0
2022-08-01 14:50:00,115.3,115.75,115.29,115.68,18437.0,107.1195,107.5376,107.1102,107.4726,18437.0
2022-08-01 15:00:00,115.66,115.93,115.55,115.89,20347.0,107.454,107.7048,107.3518,107.6677,20347.0
2022-08-01 15:10:00,115.88,116.06,115.8,116.04,25535.0,107.6584,107.8256,107.5841,107.807,25535.0
2022-08-01 15:20:00,116.03,116.05,115.95,116.01,26695.0,107.7977,107.8163,107.7234,107.7792,26695.0
2022-08-01 15:30:00,116.01,116.12,115.86,116.11,34856.0,107.7792,107.8814,107.6398,107.8721,34856.0
2022-08-01 15:40:00,116.11,116.33,116.08,116.31,67369.0,107.8721,108.0765,107.8442,108.0579,67369.0
2022-08-01 15:50:00,116.32,116.44,116.1,116.15,127326.0,108.0672,108.1787,107.8628,107.9092,127326.0
2022-08-02 09:30:00,116.55,116.9,116.2,116.21,38113.0,108.2808,108.606,107.9557,107.965,38113.0
2022-08-02 09:40:00,116.29,116.52,115.95,116.43,15512.0,108.0393,108.253,107.7234,108.1694,15512.0
2022-08-02 09:50:00,116.42,116.84,116.38,116.61,21504.0,108.1601,108.5503,108.1229,108.3366,21504.0
2022-08-02 10:00:00,116.56,116.59,116.3,116.39,14259.0,108.2901,108.318,108.0486,108.1322,14259.0
2022-08-02 10:10:00,116.36,116.73,116.28,116.65,19259.0,108.1043,108.4481,108.03,108.3738,19259.0
2022-08-02 10:20:00,116.66,116.83,116.57,116.82,25192.0,108.383,108.541,108.2994,108.5317,25192.0
2022-08-02 10:30:00,116.89,116.93,116.63,116.7,20750.0,108.5967,108.6339,108.3552,108.4202,20750.0
2022-08-02 10:40:00,116.67,116.92,116.65,116.74,18275.0,108.3923,108.6246,108.3738,108.4574,18275.0
2022-08-02 10:50:00,116.75,116.85,116.58,116.65,17092.0,108.4667,108.5596,108.3087,108.3738,17092.0
2022-08-02 11:00:00,116.63,116.81,116.45,116.81,16310.0,108.3552,108.5224,108.1879,108.5224,16310.0
2022-08-02 11:10:00,116.83,117.0,116.77,116.86,14933.0,108.541,108.6989,108.4852,108.5689,14933.0
2022-08-02 11:20:00,116.87,117.22,116.84,117.2,17291.0,108.5781,108.9033,108.5503,108.8847,17291.0
2022-08-02 11:30:00,117.21,117.25,116.81,116.81,12531.0,108.894,108.9312,108.5224,108.5224,12531.0
2022-08-02 11:40:00,116.79,117.09,116.77,117.04,11600.0,108.5038,108.7825,108.4852,108.7361,11600.0
2022-08-02 11:50:00,117.08,117.13,116.98,117.02,12747.0,108.7732,108.8197,108.6803,108.7175,12747.0
2022-08-02 12:00:00,117.03,117.09,116.78,116.79,14571.0,108.7268,108.7825,108.4945,108.5038,14571.0
2022-08-02 12:10:00,116.81,116.96,116.78,116.82,10271.0,108.5224,108.6618,108.4945,108.5317,10271.0
2022-08-02 12:20:00,116.83,116.85,116.7,116.79,13627.0,108.541,108.5596,108.4202,108.5038,13627.0
2022-08-02 12:30:00,116.82,117.04,116.81,116.94,11421.0,108.5317,108.7361,108.5224,108.6432,11421.0
2022-08-02 12:40:00,116.91,117.04,116.88,117.04,10308.0,108.6153,108.7361,108.5874,108.7361,10308.0
2022-08-02 12:50:00,117.03,117.12,116.92,117.03,9953.0,108.7268,108.8104,108.6246,108.7268,9953.0
2022-08-02 13:00:00,116.98,117.0,116.9,116.94,11835.0,108.6803,108.6989,108.606,108.6432,11835.0
2022-08-02 13:10:00,116.94,117.18,116.94,117.14,12993.0,108.6432,108.8662,108.6432,108.829,12993.0
2022-08-02 13:20:00,117.14,117.15,116.79,116.85,13467.0,108.829,108.8383,108.5038,108.5596,13467.0
2022-08-02 13:30:00,116.85,116.85,116.41,116.56,19042.0,108.5596,108.5596,108.1508,108.2901,19042.0
2022-08-02 13:40:00,116.54,116.63,116.4,116.43,11182.0,108.2716,108.3552,108.1415,108.1694,11182.0
2022-08-02 13:50:00,116.44,116.75,116.4,116.65,16335.0,108.1787,108.4667,108.1415,108.3738,16335.0
2022-08-02 14:00:00,116.63,116.89,116.57,116.86,16949.0,108.3552,108.5967,108.2994,108.5689,16949.0
2022-08-02 14:10:00,116.87,116.89,116.68,116.7,12146.0,108.5781,108.5967,108.4016,108.4202,12146.0
2022-08-02 14:20:00,116.72,116.92,116.72,116.92,13622.0,108.4388,108.6246,108.4388,108.6246,13622.0
2022-08-02 14:30:00,116.92,117.05,116.77,116.84,26109.0,108.6246,108.7454,108.4852,108.5503,26109.0
2022-08-02 14:40:00,116.84,116.99,116.78,116.83,20929.0,108.5503,108.6896,108.4945,108.541,20929.0
2022-08-02 14:50:00,116.87,116.95,116.72,116.86,31801.0,108.5781,108.6525,108.4388,108.5689,31801.0
2022-08-02 15:00:00,116.84,116.91,116.63,116.73,33144.0,108.5503,108.6153,108.3552,108.4481,33144.0
2022-08-02 15:10:00,116.72,116.77,116.6,116.7,53838.0,108.4388,108.4852,108.3273,108.4202,53838.0
2022-08-02 15:20:00,116.71,116.9,116.68,116.86,29708.0,108.4295,108.606,108.4016,108.5689,29708.0
2022-08-02 15:30:00,116.84,116.88,116.69,116.7,47029.0,108.5503,108.5874,108.4109,108.4202,47029.0
2022-08-02 15:40:00,116.69,116.69,116.05,116.05,51628.0,108.4109,108.4109,107.8163,107.8163,51628.0
2022-08-02 15:50:00,116.05,116.09,115.63,115.72,127793.0,107.8163,107.8535,107.4261,107.5097,127793.0
2022-08-03 09:30:00,116.0,116.1,114.56,114.88,44350.0,107.7699,107.8628,106.432,106.7293,44350.0
2022-08-03 09:40:00,114.84,114.91,114.15,114.84,32613.0,106.6922,106.7572,106.0511,106.6922,32613.0
2022-08-03 09:50:00,114.8,114.85,113.75,113.75,27521.0,106.655,106.7015,105.6795,105.6795,27521.0
2022-08-03 10:00:00,113.74,113.79,113.45,113.76,25231.0,105.6702,105.7167,105.4008,105.6888,25231.0
2022-08-03 10:10:00,113.79,114.04,113.63,113.7,27355.0,105.7167,105.9489,105.568,105.6331,27355.0
2022-08-03 10:20:00,113.61,113.92,113.56,113.88,26592.0,105.5494,105.8374,105.503,105.8003,26592.0
2022-08-03 10:30:00,113.9,114.18,113.44,113.77,103142.0,105.8189,106.079,105.3915,105.6981,103142.0
2022-08-03 10:40:00,113.78,114.04,113.78,113.95,19757.0,105.7074,105.9489,105.7074,105.8653,19757.0
2022-08-03 10:50:00,114.0,114.04,113.83,114.03,30979.0,105.9118,105.9489,105.7538,105.9396,30979.0
2022-08-03 11:00:00,114.02,114.03,113.85,114.0,44271.0,105.9304,105.9396,105.7724,105.9118,44271.0
2022-08-03 11:10:00,113.99,114.07,113.78,113.79,30224.0,105.9025,105.9768,105.7074,105.7167,30224.0
2022-08-03 11:20:00,113.8,114.04,113.77,114.0,23111.0,105.726,105.9489,105.6981,105.9118,23111.0
2022-08-03 11:30:00,114.0,114.18,113.94,114.16,83572.0,105.9118,106.079,105.856,106.0604,83572.0
2022-08-03 11:40:00,114.18,114.49,114.09,114.49,35886.0,106.079,106.367,105.9954,106.367,35886.0
2022-08-03 11:50:00,114.49,114.87,114.4,114.86,17443.0,106.367,106.72,106.2834,106.7108,17443.0
2022-08-03 12:00:00,114.84,114.9,114.76,114.78,12688.0,106.6922,106.7479,106.6178,106.6364,12688.0
2022-08-03 12:10:00,114.81,114.88,114.66,114.68,15673.0,106.6643,106.7293,106.5249,106.5435,15673.0
2022-08-03 12:20:00,114.71,114.8,114.53,114.53,16758.0,106.5714,106.655,106.4042,106.4042,16758.0
2022-08-03 12:30:00,114.53,114.67,114.33,114.54,12772.0,106.4042,106.5342,106.2184,106.4135,12772.0
2022-08-03 12:40:00,114.52,114.64,114.45,114.62,14577.0,106.3949,106.5064,106.3298,106.4878,14577.0
2022-08-03 12:50:00,114.63,114.85,114.55,114.79,12069.0,106.4971,106.7015,106.4227,106.6457,12069.0
2022-08-03 13:00:00,114.82,114.98,114.79,114.92,12092.0,106.6736,106.8222,106.6457,106.7665,12092.0
2022-08-03 13:10:00,114.94,115.01,114.79,114.97,14819.0,106.7851,106.8501,106.6457,106.8129,14819.0
2022-08-03 13:20:00,114.99,115.23,114.95,115.16,14309.0,106.8315,107.0545,106.7944,106.9895,14309.0
2022-08-03 13:30:00,115.18,115.24,115.06,115.1,13971.0,107.008,107.0638,106.8966,106.9337,13971.0
2022-08-03 13:40:00,115.1,115.17,115.01,115.06,9866.0,106.9337,106.9988,106.8501,106.8966,9866.0
2022-08-03 13:50:00,115.04,115.12,115.03,115.1,10456.0,106.878,106.9523,106.8687,106.9337,10456.0
2022-08-03 14:00:00,115.08,115.19,114.91,115.16,14764.0,106.9151,107.0173,106.7572,106.9895,14764.0
2022-08-03 14:10:00,115.15,115.21,115.09,115.2,12022.0,106.9802,107.0359,106.9244,107.0266,12022.0
2022-08-03 14:20:00,115.21,115.39,115.2,115.35,24722.0,107.0359,107.2032,107.0266,107.166,24722.0
2022-08-03 14:30:00,115.4,115.48,115.36,115.36,11351.0,107.2124,107.2868,107.1753,107.1753,11351.0
2022-08-03 14:40:00,115.37,115.37,115.21,115.24,12698.0,107.1846,107.1846,107.0359,107.0638,12698.0
2022-08-03 14:50:00,115.25,115.29,115.15,115.15,16088.0,107.0731,107.1102,106.9802,106.9802,16088.0
2022-08-03 15:00:00,115.16,115.35,115.14,115.23,21990.0,106.9895,107.166,106.9709,107.0545,21990.0
2022-08-03 15:10:00,115.21,115.32,115.06,115.31,20864.0,107.0359,107.1381,106.8966,107.1288,20864.0
2022-08-03 15:20:00,115.31,115.33,115.1,115.29,45401.0,107.1288,107.1474,106.9337,107.1102,45401.0
2022-08-03 15:30:00,115.3,115.32,115.12,115.23,50380.0,107.1195,107.1381,106.9523,107.0545,50380.0
2022-08-03 15:40:00,115.22,115.37,115.11,115.23,57249.0,107.0452,107.1846,106.943,107.0545,57249.0
2022-08-03 15:50:00,115.22,115.31,115.0,115.0,151591.0,107.0452,107.1288,106.8408,106.8408,151591.0
2022-08-04 09:30:00,113.96,113.96,112.46,112.48,128547.0,105.8746,105.8746,104.481,104.4996,128547.0
2022-08-04 09:40:00,112.48,113.09,112.05,113.03,88486.0,104.4996,105.0663,104.1001,105.0106,88486.0
2022-08-04 09:50:00,113.01,113.46,112.76,113.07,92988.0,104.992,105.4101,104.7597,105.0478,92988.0
2022-08-04 10:00:00,113.18,114.37,113.15,114.34,55748.0,105.1499,106.2555,105.1221,106.2276,55748.0
2022-08-04 10:10:00,114.45,114.96,114.43,114.77,40190.0,106.3298,106.8037,106.3113,106.6271,40190.0
2022-08-04 10:20:00,114.81,115.54,114.65,115.15,34999.0,106.6643,107.3425,106.5157,106.9802,34999.0
2022-08-04 10:30:00,115.12,115.91,115.09,115.86,59614.0,106.9523,107.6863,106.9244,107.6398,59614.0
2022-08-04 10:40:00,115.82,116.69,115.76,116.58,43650.0,107.6026,108.4109,107.5469,108.3087,43650.0
2022-08-04 10:50:00,116.55,116.62,115.98,115.98,46850.0,108.2808,108.3459,107.7513,107.7513,46850.0
2022-08-04 11:00:00,115.97,116.01,115.38,115.48,44850.0,107.742,107.7792,107.1939,107.2868,44850.0
2022-08-04 11:10:00,115.44,115.7,115.26,115.43,26375.0,107.2496,107.4912,107.0824,107.2403,26375.0
2022-08-04 11:20:00,115.48,115.9,115.43,115.71,16222.0,107.2868,107.677,107.2403,107.5004,16222.0
2022-08-04 11:30:00,115.7,116.08,115.69,115.73,18293.0,107.4912,107.8442,107.4819,107.519,18293.0
2022-08-04 11:40:00,115.73,115.89,115.33,115.89,12104.0,107.519,107.6677,107.1474,107.6677,12104.0
2022-08-04 11:50:00,115.87,116.17,115.85,116.05,10971.0,107.6491,107.9278,107.6305,107.8163,10971.0
2022-08-04 12:00:00,116.09,116.13,115.89,115.9,22018.0,107.8535,107.8906,107.6677,107.677,22018.0
2022-08-04 12:10:00,115.89,116.0,115.67,115.71,13615.0,107.6677,107.7699,107.4633,107.5004,13615.0
2022-08-04 12:20:00,115.66,115.82,115.52,115.58,13923.0,107.454,107.6026,107.3239,107.3797,13923.0
2022-08-04 12:30:00,115.53,115.55,115.23,115.23,14032.0,107.3332,107.3518,107.0545,107.0545,14032.0
2022-08-04 12:40:00,115.22,115.36,114.98,114.98,20138.0,107.0452,107.1753,106.8222,106.8222,20138.0
2022-08-04 12:50:00,114.97,115.0,114.78,114.99,14519.0,106.8129,106.8408,106.6364,106.8315,14519.0
2022-08-04 13:00:00,114.98,115.03,114.84,114.88,19197.0,106.8222,106.8687,106.6922,106.7293,19197.0
2022-08-04 13:10:00,114.89,115.17,114.81,115.09,21755.0,106.7386,106.9988,106.6643,106.9244,21755.0
2022-08-04 13:20:00,115.07,115.39,114.99,115.29,19452.0,106.9059,107.2032,106.8315,107.1102,19452.0
2022-08-04 13:30:00,115.26,115.31,115.12,115.22,16259.0,107.0824,107.1288,106.9523,107.0452,16259.0
2022-08-04 13:40:00,115.21,115.3,115.18,115.3,9953.0,107.0359,107.1195,107.008,107.1195,9953.0
2022-08-04 13:50:00,115.31,115.32,114.92,114.92,16758.0,107.1288,107.1381,106.7665,106.7665,16758.0
2022-08-04 14:00:00,114.9,115.13,114.9,115.09,24205.0,106.7479,106.9616,106.7479,106.9244,24205.0
2022-08-04 14:10:00,115.09,115.09,114.77,114.78,15698.0,106.9244,106.9244,106.6271,106.6364,15698.0
2022-08-04 14:20:00,114.76,114.81,114.6,114.61,20849.0,106.6178,106.6643,106.4692,106.4785,20849.0
2022-08-04 14:30:00,114.61,114.69,114.47,114.59,26144.0,106.4785,106.5528,106.3484,106.4599,26144.0
2022-08-04 14:40:00,114.57,114.72,114.51,114.58,23428.0,106.4413,106.5807,106.3856,106.4506,23428.0
2022-08-04 14:50:00,114.58,114.61,114.42,114.47,16512.0,106.4506,106.4785,106.302,106.3484,16512.0
2022-08-04 15:00:00,114.47,114.64,114.47,114.56,22073.0,106.3484,106.5064,106.3484,106.432,22073.0
2022-08-04 15:10:00,114.55,114.84,114.55,114.79,26527.0,106.4227,106.6922,106.4227,106.6457,26527.0
2022-08-04 15:20:00,114.79,114.81,114.63,114.66,27718.0,106.6457,106.6643,106.4971,106.5249,27718.0
2022-08-04 15:30:00,114.67,114.8,114.59,114.7,34150.0,106.5342,106.655,106.4599,106.5621,34150.0
2022-08-04 15:40:00,114.68,114.69,114.26,114.33,34348.0,106.5435,106.5528,106.1533,106.2184,34348.0
2022-08-04 15:50:00,114.35,114.36,113.89,113.93,156711.0,106.2369,106.2462,105.8096,105.8467,156711.0
2022-08-05 09:30:00,113.9,114.1,113.46,114.06,40088.0,105.8189,106.0047,105.4101,105.9675,40088.0
2022-08-05 09:40:00,114.14,114.75,114.12,114.45,27443.0,106.0418,106.6086,106.0233,106.3298,27443.0
2022-08-05 09:50:00,114.47,114.95,114.37,114.8,19165.0,106.3484,106.7944,106.2555,106.655,19165.0
2022-08-05 10:00:00,114.82,115.11,114.73,115.04,27798.0,106.6736,106.943,106.59,106.878,27798.0
2022-08-05 10:10:00,115.06,115.32,114.76,115.01,32531.0,106.8966,107.1381,106.6178,106.8501,32531.0
2022-08-05 10:20:00,115.04,115.23,114.94,115.14,18332.0,106.878,107.0545,106.7851,106.9709,18332.0
2022-08-05 10:30:00,115.16,115.26,114.9,115.26,20948.0,106.9895,107.0824,106.7479,107.0824,20948.0
2022-08-05 10:40:00,115.29,115.49,115.27,115.35,12475.0,107.1102,107.2961,107.0917,107.166,12475.0
2022-08-05 10:50:00,115.3,115.31,114.96,114.96,12995.0,107.1195,107.1288,106.8037,106.8037,12995.0
2022-08-05 11:00:00,114.96,115.24,114.86,115.24,17116.0,106.8037,107.0638,106.7108,107.0638,17116.0
2022-08-05 11:10:00,115.31,115.51,115.28,115.47,19178.0,107.1288,107.3146,107.101,107.2775,19178.0
2022-08-05 11:20:00,115.5,115.55,115.2,115.22,13638.0,107.3053,107.3518,107.0266,107.0452,13638.0
2022-08-05 11:30:00,115.21,115.59,115.18,115.53,13206.0,107.0359,107.389,107.008,107.3332,13206.0
2022-08-05 11:40:00,115.56,115.75,115.53,115.58,11840.0,107.3611,107.5376,107.3332,107.3797,11840.0
2022-08-05 11:50:00,115.6,115.66,115.48,115.5,13786.0,107.3983,107.454,107.2868,107.3053,13786.0
2022-08-05 12:00:00,115.5,115.68,115.47,115.61,16907.0,107.3053,107.4726,107.2775,107.4075,16907.0
2022-08-05 12:10:00,115.59,115.72,115.58,115.58,14529.0,107.389,107.5097,107.3797,107.3797,14529.0
2022-08-05 12:20:00,115.61,115.63,115.28,115.42,13360.0,107.4075,107.4261,107.101,107.231,13360.0
2022-08-05 12:30:00,115.41,115.52,115.3,115.4,10882.0,107.2217,107.3239,107.1195,107.2124,10882.0
2022-08-05 12:40:00,115.41,115.92,115.41,115.92,11612.0,107.2217,107.6955,107.2217,107.6955,11612.0
2022-08-05 12:50:00,115.92,115.98,115.85,115.88,10485.0,107.6955,107.7513,107.6305,107.6584,10485.0
2022-08-05 13:00:00,115.88,116.16,115.87,116.07,10999.0,107.6584,107.9185,107.6491,107.8349,10999.0
2022-08-05 13:10:00,116.03,116.17,115.97,116.0,15094.0,107.7977,107.9278,107.742,107.7699,15094.0
2022-08-05 13:20:00,116.03,116.2,116.02,116.12,15996.0,107.7977,107.9557,107.7885,107.8814,15996.0
2022-08-05 13:30:00,116.12,116.23,116.07,116.15,10512.0,107.8814,107.9836,107.8349,107.9092,10512.0
2022-08-05 13:40:00,116.13,116.34,116.13,116.28,12601.0,107.8906,108.0857,107.8906,108.03,12601.0
2022-08-05 13:50:00,116.28,116.33,116.18,116.19,10347.0,108.03,108.0765,107.9371,107.9464,10347.0
2022-08-05 14:00:00,116.2,116.23,116.09,116.19,18452.0,107.9557,107.9836,107.8535,107.9464,18452.0
2022-08-05 14:10:00,116.25,116.33,116.18,116.29,9191.0,108.0021,108.0765,107.9371,108.0393,9191.0
2022-08-05 14:20:00,116.27,116.41,116.19,116.19,14195.0,108.0207,108.1508,107.9464,107.9464,14195.0
2022-08-05 14:30:00,116.18,116.45,116.16,116.35,17266.0,107.9371,108.1879,107.9185,108.095,17266.0
2022-08-05 14:40:00,116.38,116.58,116.31,116.55,17819.0,108.1229,108.3087,108.0579,108.2808,17819.0
2022-08-05 14:50:00,116.54,116.63,116.46,116.57,15939.0,108.2716,108.3552,108.1972,108.2994,15939.0
2022-08-05 15:00:00,116.59,116.67,116.54,116.66,15687.0,108.318,108.3923,108.2716,108.383,15687.0
2022-08-05 15:10:00,116.7,116.78,116.63,116.77,20304.0,108.4202,108.4945,108.3552,108.4852,20304.0
2022-08-05 15:20:00,116.8,116.93,116.71,116.92,41872.0,108.5131,108.6339,108.4295,108.6246,41872.0
2022-08-05 15:30:00,116.92,116.96,116.82,116.89,42115.0,108.6246,108.6618,108.5317,108.5967,42115.0
2022-08-05 15:40:00,116.88,116.89,116.69,116.84,46630.0,108.5874,108.5967,108.4109,108.5503,46630.0
2022-08-05 15:50:00,116.86,117.05,116.86,116.96,116019.0,108.5689,108.7454,108.5689,108.6618,116019.0
2022-08-08 09:30:00,117.56,118.02,117.43,117.82,30688.0,109.2192,109.6466,109.0984,109.4607,30688.0
2022-08-08 09:40:00,117.76,118.13,117.71,117.94,27852.0,109.405,109.7487,109.3585,109.5722,27852.0
2022-08-08 09:50:00,118.03,118.6,117.89,118.33,17070.0,109.6558,110.1854,109.5258,109.9346,17070.0
2022-08-08 10:00:00,118.34,118.56,118.0,118.56,44939.0,109.9438,110.1482,109.628,110.1482,44939.0
2022-08-08 10:10:00,118.56,118.77,118.5,118.63,21232.0,110.1482,110.3433,110.0925,110.2133,21232.0
2022-08-08 10:20:00,118.63,118.92,118.59,118.92,27596.0,110.2133,110.4827,110.1761,110.4827,27596.0
2022-08-08 10:30:00,118.91,119.2,118.91,119.2,29598.0,110.4734,110.7428,110.4734,110.7428,29598.0
2022-08-08 10:40:00,119.2,119.43,119.18,119.28,14940.0,110.7428,110.9565,110.7243,110.8172,14940.0
2022-08-08 10:50:00,119.28,119.48,119.17,119.17,12928.0,110.8172,111.003,110.715,110.715,12928.0
2022-08-08 11:00:00,119.19,119.23,119.04,119.13,22796.0,110.7335,110.7707,110.5942,110.6778,22796.0
2022-08-08 11:10:00,119.15,119.46,119.15,119.36,13842.0,110.6964,110.9844,110.6964,110.8915,13842.0
2022-08-08 11:20:00,119.33,119.42,119.29,119.38,9563.0,110.8636,110.9472,110.8264,110.9101,9563.0
2022-08-08 11:30:00,119.39,119.4,119.02,119.11,12527.0,110.9194,110.9286,110.5756,110.6592,12527.0
2022-08-08 11:40:00,119.11,119.19,119.02,119.07,16680.0,110.6592,110.7335,110.5756,110.6221,16680.0
2022-08-08 11:50:00,119.07,119.15,119.03,119.07,10046.0,110.6221,110.6964,110.5849,110.6221,10046.0
2022-08-08 12:00:00,119.07,119.15,118.9,118.91,12558.0,110.6221,110.6964,110.4641,110.4734,12558.0
2022-08-08 12:10:00,118.93,118.93,118.6,118.63,23649.0,110.492,110.492,110.1854,110.2133,23649.0
2022-08-08 12:20:00,118.65,118.76,118.59,118.62,10314.0,110.2319,110.3341,110.1761,110.204,10314.0
2022-08-08 12:30:00,118.6,118.69,118.4,118.49,22076.0,110.1854,110.269,109.9996,110.0832,22076.0
2022-08-08 12:40:00,118.47,118.58,118.43,118.54,8666.0,110.0646,110.1668,110.0275,110.1297,8666.0
2022-08-08 12:50:00,118.55,118.65,118.4,118.57,21470.0,110.139,110.2319,109.9996,110.1575,21470.0
2022-08-08 13:00:00,118.57,118.77,118.52,118.73,12468.0,110.1575,110.3433,110.1111,110.3062,12468.0
2022-08-08 13:10:00,118.71,118.72,118.57,118.65,12918.0,110.2876,110.2969,110.1575,110.2319,12918.0
2022-08-08 13:20:00,118.64,118.81,118.6,118.61,10426.0,110.2226,110.3805,110.1854,110.1947,10426.0
2022-08-08 13:30:00,118.62,118.71,118.55,118.66,9911.0,110.204,110.2876,110.139,110.2411,9911.0
2022-08-08 13:40:00,118.66,118.83,118.64,118.82,6436.0,110.2411,110.3991,110.2226,110.3898,6436.0
2022-08-08 13:50:00,118.79,118.98,118.73,118.96,12026.0,110.3619,110.5384,110.3062,110.5199,12026.0
2022-08-08 14:00:00,118.96,119.03,118.85,118.97,16297.0,110.5199,110.5849,110.4177,110.5292,16297.0
2022-08-08 14:10:00,118.96,118.97,118.76,118.83,17552.0,110.5199,110.5292,110.3341,110.3991,17552.0
2022-08-08 14:20:00,118.83,118.88,118.6,118.66,16339.0,110.3991,110.4455,110.1854,110.2411,16339.0
2022-08-08 14:30:00,118.65,118.69,118.51,118.57,10665.0,110.2319,110.269,110.1018,110.1575,10665.0
2022-08-08 14:40:00,118.57,118.66,118.47,118.53,20181.0,110.1575,110.2411,110.0646,110.1204,20181.0
2022-08-08 14:50:00,118.51,118.68,118.38,118.63,11547.0,110.1018,110.2597,109.981,110.2133,11547.0
2022-08-08 15:00:00,118.62,118.78,118.62,118.78,15674.0,110.204,110.3526,110.204,110.3526,15674.0
2022-08-08 15:10:00,118.78,118.78,118.5,118.63,27579.0,110.3526,110.3526,110.0925,110.2133,27579.0
2022-08-08 15:20:00,118.62,118.66,118.48,118.63,19160.0,110.204,110.2411,110.0739,110.2133,19160.0
2022-08-08 15:30:00,118.62,118.79,118.54,118.68,23291.0,110.204,110.3619,110.1297,110.2597,23291.0
2022-08-08 15:40:00,118.68,118.73,118.44,118.46,39162.0,110.2597,110.3062,110.0368,110.0553,39162.0
2022-08-08 15:50:00,118.47,118.54,118.21,118.29,95887.0,110.0646,110.1297,109.8231,109.8974,95887.0
2022-08-09 09:30:00,118.9,119.95,118.83,119.83,28574.0,110.4641,111.4396,110.3991,111.3281,28574.0
2022-08-09 09:40:00,119.88,119.91,119.46,119.64,18101.0,111.3746,111.4025,110.9844,111.1516,18101.0
2022-08-09 09:50:00,119.58,119.62,119.07,119.51,8134.0,111.0959,111.133,110.6221,111.0308,8134.0
2022-08-09 10:00:00,119.56,119.67,119.37,119.54,7623.0,111.0773,111.1795,110.9008,111.0587,7623.0
2022-08-09 10:10:00,119.56,119.88,119.52,119.78,13737.0,111.0773,111.3746,111.0401,111.2817,13737.0
2022-08-09 10:20:00,119.82,120.0,119.71,119.71,20256.0,111.3188,111.4861,111.2166,111.2166,20256.0
2022-08-09 10:30:00,119.69,119.75,119.46,119.46,10343.0,111.1981,111.2538,110.9844,110.9844,10343.0
2022-08-09 10:40:00,119.39,119.39,119.13,119.2,11594.0,110.9194,110.9194,110.6778,110.7428,11594.0
2022-08-09 10:50:00,119.18,119.2,118.79,118.8,20198.0,110.7243,110.7428,110.3619,110.3712,20198.0
2022-08-09 11:00:00,118.81,118.85,118.59,118.71,12516.0,110.3805,110.4177,110.1761,110.2876,12516.0
2022-08-09 11:10:00,118.67,118.69,118.45,118.62,10819.0,110.2504,110.269,110.046,110.204,10819.0
2022-08-09 11:20:00,118.6,118.7,118.44,118.67,10638.0,110.1854,110.2783,110.0368,110.2504,10638.0
2022-08-09 11:30:00,118.59,118.74,118.49,118.58,10048.0,110.1761,110.3155,110.0832,110.1668,10048.0
2022-08-09 11:40:00,118.6,118.74,118.6,118.7,10802.0,110.1854,110.3155,110.1854,110.2783,10802.0
2022-08-09 11:50:00,118.7,118.82,118.65,118.72,7705.0,110.2783,110.3898,110.2319,110.2969,7705.0
2022-08-09 12:00:00,118.7,118.97,118.59,118.89,7453.0,110.2783,110.5292,110.1761,110.4548,7453.0
2022-08-09 12:10:00,118.86,118.91,118.78,118.9,8004.0,110.427,110.4734,110.3526,110.4641,8004.0
2022-08-09 12:20:00,118.91,118.93,118.74,118.93,10778.0,110.4734,110.492,110.3155,110.492,10778.0
2022-08-09 12:30:00,118.91,118.98,118.84,118.91,8501.0,110.4734,110.5384,110.4084,110.4734,8501.0
2022-08-09 12:40:00,118.89,118.91,118.8,118.83,8767.0,110.4548,110.4734,110.3712,110.3991,8767.0
2022-08-09 12:50:00,118.86,118.93,118.82,118.86,7767.0,110.427,110.492,110.3898,110.427,7767.0
2022-08-09 13:00:00,118.89,118.93,118.77,118.83,7025.0,110.4548,110.492,110.3433,110.3991,7025.0
2022-08-09 13:10:00,118.79,119.17,118.78,119.16,9695.0,110.3619,110.715,110.3526,110.7057,9695.0
2022-08-09 13:20:00,119.18,119.29,119.05,119.1,37653.0,110.7243,110.8264,110.6035,110.6499,37653.0
2022-08-09 13:30:00,119.09,119.28,118.97,119.28,19315.0,110.6406,110.8172,110.5292,110.8172,19315.0
2022-08-09 13:40:00,119.27,119.3,119.06,119.14,10173.0,110.8079,110.8357,110.6128,110.6871,10173.0
2022-08-09 13:50:00,119.12,119.39,119.06,119.31,7821.0,110.6685,110.9194,110.6128,110.845,7821.0
2022-08-09 14:00:00,119.31,119.51,119.31,119.44,9229.0,110.845,111.0308,110.845,110.9658,9229.0
2022-08-09 14:10:00,119.45,119.45,119.26,119.35,8512.0,110.9751,110.9751,110.7986,110.8822,8512.0
2022-08-09 14:20:00,119.35,119.35,119.11,119.14,18160.0,110.8822,110.8822,110.6592,110.6871,18160.0
2022-08-09 14:30:00,119.12,119.19,119.08,119.19,10011.0,110.6685,110.7335,110.6313,110.7335,10011.0
2022-08-09 14:40:00,119.17,119.26,119.09,119.21,9218.0,110.715,110.7986,110.6406,110.7521,9218.0
2022-08-09 14:50:00,119.2,119.39,119.2,119.38,11640.0,110.7428,110.9194,110.7428,110.9101,11640.0
2022-08-09 15:00:00,119.39,119.44,119.26,119.36,12286.0,110.9194,110.9658,110.7986,110.8915,12286.0
2022-08-09 15:10:00,119.33,119.36,119.23,119.36,10972.0,110.8636,110.8915,110.7707,110.8915,10972.0
2022-08-09 15:20:00,119.34,119.6,119.34,119.59,12107.0,110.8729,111.1145,110.8729,111.1052,12107.0
2022-08-09 15:30:00,119.57,119.63,119.49,119.58,19722.0,111.0866,111.1423,111.0123,111.0959,19722.0
2022-08-09 15:40:00,119.57,119.7,119.56,119.67,46352.0,111.0866,111.2074,111.0773,111.1795,46352.0
2022-08-09 15:50:00,119.68,119.92,119.56,119.76,95472.0,111.1888,111.4117,111.0773,111.2631,95472.0
2022-08-10 09:30:00,120.71,121.99,120.38,121.76,36948.0,112.1457,113.3349,111.8391,113.1212,36948.0
2022-08-10 09:40:00,121.76,122.06,121.68,121.76,20400.0,113.1212,113.3999,113.0469,113.1212,20400.0
2022-08-10 09:50:00,121.74,121.82,121.47,121.57,13001.0,113.1026,113.1769,112.8518,112.9447,13001.0
2022-08-10 10:00:00,121.63,121.98,121.49,121.91,18492.0,113.0004,113.3256,112.8704,113.2606,18492.0
2022-08-10 10:10:00,121.98,122.0,121.82,121.96,8309.0,113.3256,113.3442,113.1769,113.307,8309.0
2022-08-10 10:20:00,121.96,121.96,121.72,121.74,9223.0,113.307,113.307,113.084,113.1026,9223.0
2022-08-10 10:30:00,121.76,122.07,121.76,121.99,12589.0,113.1212,113.4092,113.1212,113.3349,12589.0
2022-08-10 10:40:00,122.01,122.08,121.85,122.02,8320.0,113.3535,113.4185,113.2048,113.3628,8320.0
2022-08-10 10:50:00,122.07,122.13,121.96,122.01,9961.0,113.4092,113.465,113.307,113.3535,9961.0
2022-08-10 11:00:00,122.03,122.47,122.02,122.35,16757.0,113.372,113.7808,113.3628,113.6693,16757.0
2022-08-10 11:10:00,122.35,122.37,122.02,122.02,13765.0,113.6693,113.6879,113.3628,113.3628,13765.0
2022-08-10 11:20:00,122.04,122.2,122.04,122.08,10106.0,113.3813,113.53,113.3813,113.4185,10106.0
2022-08-10 11:30:00,122.09,122.18,122.01,122.1,7861.0,113.4278,113.5114,113.3535,113.4371,7861.0
2022-08-10 11:40:00,122.14,122.4,122.12,122.4,14094.0,113.4742,113.7158,113.4557,113.7158,14094.0
2022-08-10 11:50:00,122.41,122.49,122.27,122.44,10362.0,113.7251,113.7994,113.595,113.753,10362.0
2022-08-10 12:00:00,122.52,122.57,122.45,122.51,12040.0,113.8273,113.8737,113.7622,113.818,12040.0
2022-08-10 12:10:00,122.52,122.52,122.15,122.2,14180.0,113.8273,113.8273,113.4835,113.53,14180.0
2022-08-10 12:20:00,122.19,122.35,122.19,122.35,5365.0,113.5207,113.6693,113.5207,113.6693,5365.0
2022-08-10 12:30:00,122.35,122.43,122.3,122.43,6087.0,113.6693,113.7437,113.6229,113.7437,6087.0
2022-08-10 12:40:00,122.45,122.49,122.36,122.39,7766.0,113.7622,113.7994,113.6786,113.7065,7766.0
2022-08-10 12:50:00,122.44,122.54,122.4,122.47,8284.0,113.753,113.8459,113.7158,113.7808,8284.0
2022-08-10 13:00:00,122.47,122.53,122.38,122.53,6850.0,113.7808,113.8366,113.6972,113.8366,6850.0
2022-08-10 13:10:00,122.54,122.71,122.53,122.69,8694.0,113.8459,114.0038,113.8366,113.9852,8694.0
2022-08-10 13:20:00,122.71,122.76,122.58,122.6,9786.0,114.0038,114.0503,113.883,113.9016,9786.0
2022-08-10 13:30:00,122.6,122.68,122.54,122.64,13915.0,113.9016,113.9759,113.8459,113.9388,13915.0
2022-08-10 13:40:00,122.65,122.82,122.6,122.82,7863.0,113.9481,114.106,113.9016,114.106,7863.0
2022-08-10 13:50:00,122.82,122.85,122.66,122.73,8944.0,114.106,114.1339,113.9573,114.0224,8944.0
2022-08-10 14:00:00,122.73,122.76,122.63,122.73,13967.0,114.0224,114.0503,113.9295,114.0224,13967.0
2022-08-10 14:10:00,122.72,122.77,122.59,122.75,11103.0,114.0131,114.0595,113.8923,114.041,11103.0
2022-08-10 14:20:00,122.73,122.75,122.63,122.66,11974.0,114.0224,114.041,113.9295,113.9573,11974.0
2022-08-10 14:30:00,122.65,122.81,122.65,122.78,19047.0,113.9481,114.0967,113.9481,114.0688,19047.0
2022-08-10 14:40:00,122.79,122.83,122.51,122.57,30898.0,114.0781,114.1153,113.818,113.8737,30898.0
2022-08-10 14:50:00,122.58,122.62,122.36,122.52,13894.0,113.883,113.9202,113.6786,113.8273,13894.0
2022-08-10 15:00:00,122.51,122.73,122.48,122.7,19887.0,113.818,114.0224,113.7901,113.9945,19887.0
2022-08-10 15:10:00,122.71,123.15,122.69,123.09,91975.0,114.0038,114.4126,113.9852,114.3568,91975.0
2022-08-10 15:20:00,123.09,123.27,122.78,123.01,90339.0,114.3568,114.5241,114.0688,114.2825,90339.0
2022-08-10 15:30:00,123.01,123.5,122.94,123.48,49400.0,114.2825,114.7378,114.2175,114.7192,49400.0
2022-08-10 15:40:00,123.47,123.73,123.44,123.53,94982.0,114.7099,114.9514,114.682,114.7656,94982.0
2022-08-10 15:50:00,123.55,123.88,123.39,123.8,176164.0,114.7842,115.0908,114.6356,115.0165,176164.0
2022-08-11 09:30:00,124.49,125.91,124.33,125.71,36806.0,115.6575,116.9768,115.5089,116.791,36806.0
2022-08-11 09:40:00,125.63,125.95,125.36,125.62,18525.0,116.7166,117.0139,116.4658,116.7073,18525.0
2022-08-11 09:50:00,125.71,126.21,125.65,126.17,27855.0,116.791,117.2555,116.7352,117.2183,27855.0
2022-08-11 10:00:00,126.17,126.41,125.84,126.34,36044.0,117.2183,117.4413,116.9117,117.3763,36044.0
2022-08-11 10:10:00,126.37,126.83,126.32,126.82,22495.0,117.4041,117.8315,117.3577,117.8222,22495.0
2022-08-11 10:20:00,126.84,127.23,126.78,127.19,26378.0,117.8408,118.2031,117.785,118.1659,26378.0
2022-08-11 10:30:00,127.17,127.53,126.94,126.95,38435.0,118.1474,118.4818,117.9337,117.943,38435.0
2022-08-11 10:40:00,126.92,127.17,126.83,127.11,33841.0,117.9151,118.1474,117.8315,118.0916,33841.0
2022-08-11 10:50:00,127.14,127.67,127.14,127.43,23195.0,118.1195,118.6119,118.1195,118.3889,23195.0
2022-08-11 11:00:00,127.43,127.43,127.16,127.23,17869.0,118.3889,118.3889,118.1381,118.2031,17869.0
2022-08-11 11:10:00,127.24,127.53,127.08,127.37,25885.0,118.2124,118.4818,118.0638,118.3332,25885.0
2022-08-11 11:20:00,127.37,127.78,127.33,127.62,21446.0,118.3332,118.7141,118.296,118.5654,21446.0
2022-08-11 11:30:00,127.62,127.62,127.26,127.29,18062.0,118.5654,118.5654,118.231,118.2589,18062.0
2022-08-11 11:40:00,127.25,127.31,127.15,127.21,16734.0,118.2217,118.2774,118.1288,118.1845,16734.0
2022-08-11 11:50:00,127.23,127.35,127.1,127.35,16589.0,118.2031,118.3146,118.0823,118.3146,16589.0
2022-08-11 12:00:00,127.34,127.46,127.31,127.35,16894.0,118.3053,118.4168,118.2774,118.3146,16894.0
2022-08-11 12:10:00,127.38,127.65,127.38,127.56,17809.0,118.3425,118.5933,118.3425,118.5097,17809.0
2022-08-11 12:20:00,127.56,127.69,127.45,127.69,18876.0,118.5097,118.6305,118.4075,118.6305,18876.0
2022-08-11 12:30:00,127.7,127.79,127.5,127.54,13981.0,118.6398,118.7234,118.454,118.4911,13981.0
2022-08-11 12:40:00,127.5,127.6,127.24,127.27,30828.0,118.454,118.5469,118.2124,118.2403,30828.0
2022-08-11 12:50:00,127.25,127.38,127.19,127.3,19180.0,118.2217,118.3425,118.1659,118.2681,19180.0
2022-08-11 13:00:00,127.35,127.47,127.17,127.42,15732.0,118.3146,118.4261,118.1474,118.3796,15732.0
2022-08-11 13:10:00,127.46,127.71,127.37,127.63,15013.0,118.4168,118.6491,118.3332,118.5747,15013.0
2022-08-11 13:20:00,127.61,127.62,127.42,127.55,14858.0,118.5561,118.5654,118.3796,118.5004,14858.0
2022-08-11 13:30:00,127.52,127.59,127.29,127.29,15689.0,118.4725,118.5376,118.2589,118.2589,15689.0
2022-08-11 13:40:00,127.31,127.35,127.11,127.32,17485.0,118.2774,118.3146,118.0916,118.2867,17485.0
2022-08-11 13:50:00,127.31,127.33,127.21,127.28,13573.0,118.2774,118.296,118.1845,118.2496,13573.0
2022-08-11 14:00:00,127.26,127.26,127.05,127.12,14119.0,118.231,118.231,118.0359,118.1009,14119.0
2022-08-11 14:10:00,127.13,127.21,127.02,127.16,18816.0,118.1102,118.1845,118.008,118.1381,18816.0
2022-08-11 14:20:00,127.15,127.16,126.86,127.05,20964.0,118.1288,118.1381,117.8594,118.0359,20964.0
2022-08-11 14:30:00,127.03,127.15,126.88,126.96,17725.0,118.0173,118.1288,117.8779,117.9523,17725.0
2022-08-11 14:40:00,126.98,127.08,126.86,126.92,16528.0,117.9708,118.0638,117.8594,117.9151,16528.0
2022-08-11 14:50:00,126.92,127.05,126.88,127.0,19096.0,117.9151,118.0359,117.8779,117.9894,19096.0
2022-08-11 15:00:00,126.98,126.98,126.84,126.91,20824.0,117.9708,117.9708,117.8408,117.9058,20824.0
2022-08-11 15:10:00,126.93,126.96,126.75,126.94,22210.0,117.9244,117.9523,117.7572,117.9337,22210.0
2022-08-11 15:20:00,126.94,127.03,126.79,126.87,24117.0,117.9337,118.0173,117.7943,117.8687,24117.0
2022-08-11 15:30:00,126.86,127.07,126.81,126.87,47031.0,117.8594,118.0545,117.8129,117.8687,47031.0
2022-08-11 15:40:00,126.88,126.9,126.72,126.81,70744.0,117.8779,117.8965,117.7293,117.8129,70744.0
2022-08-11 15:50:00,126.81,127.09,126.75,126.96,194078.0,117.8129,118.073,117.7572,117.9523,194078.0
2022-08-12 09:30:00,127.66,127.7,127.21,127.66,35037.0,118.6026,118.6398,118.1845,118.6026,35037.0
2022-08-12 09:40:00,127.67,127.88,127.44,127.75,32299.0,118.6119,118.807,118.3982,118.6862,32299.0
2022-08-12 09:50:00,127.87,128.24,127.87,128.15,19405.0,118.7977,119.1415,118.7977,119.0578,19405.0
2022-08-12 10:00:00,128.13,128.17,127.69,128.13,33526.0,119.0393,119.0764,118.6305,119.0393,33526.0
2022-08-12 10:10:00,128.09,128.39,128.05,128.18,17422.0,119.0021,119.2808,118.9649,119.0857,17422.0
2022-08-12 10:20:00,128.23,128.45,128.23,128.33,17246.0,119.1322,119.3366,119.1322,119.2251,17246.0
2022-08-12 10:30:00,128.36,128.62,128.35,128.39,24910.0,119.2529,119.4945,119.2436,119.2808,24910.0
2022-08-12 10:40:00,128.41,128.68,128.4,128.68,18457.0,119.2994,119.5502,119.2901,119.5502,18457.0
2022-08-12 10:50:00,128.69,128.77,128.62,128.74,18769.0,119.5595,119.6338,119.4945,119.606,18769.0
2022-08-12 11:00:00,128.74,129.01,128.72,129.01,28764.0,119.606,119.8568,119.5874,119.8568,28764.0
2022-08-12 11:10:00,128.98,129.23,128.9,129.17,19436.0,119.8289,120.0612,119.7546,120.0055,19436.0
2022-08-12 11:20:00,129.19,129.35,129.16,129.27,26071.0,120.024,120.1727,119.9962,120.0984,26071.0
2022-08-12 11:30:00,129.27,129.29,129.01,129.09,23820.0,120.0984,120.117,119.8568,119.9311,23820.0
2022-08-12 11:40:00,129.09,129.36,129.09,129.28,29446.0,119.9311,120.182,119.9311,120.1077,29446.0
2022-08-12 11:50:00,129.29,129.32,129.11,129.17,15195.0,120.117,120.1448,119.9497,120.0055,15195.0
2022-08-12 12:00:00,129.18,129.19,128.92,129.0,16582.0,120.0148,120.024,119.7732,119.8475,16582.0
2022-08-12 12:10:00,129.04,129.04,128.72,128.93,31844.0,119.8847,119.8847,119.5874,119.7825,31844.0
2022-08-12 12:20:00,128.94,129.02,128.79,128.79,37300.0,119.7918,119.8661,119.6524,119.6524,37300.0
2022-08-12 12:30:00,128.8,129.1,128.8,129.01,17215.0,119.6617,119.9404,119.6617,119.8568,17215.0
2022-08-12 12:40:00,129.03,129.07,128.97,128.99,34537.0,119.8754,119.9126,119.8197,119.8382,34537.0
2022-08-12 12:50:00,128.99,129.11,128.98,129.06,14569.0,119.8382,119.9497,119.8289,119.9033,14569.0
2022-08-12 13:00:00,129.05,129.06,128.98,128.98,13968.0,119.894,119.9033,119.8289,119.8289,13968.0
2022-08-12 13:10:00,128.98,129.06,128.92,129.06,19217.0,119.8289,119.9033,119.7732,119.9033,19217.0
2022-08-12 13:20:00,129.04,129.11,129.0,129.11,10951.0,119.8847,119.9497,119.8475,119.9497,10951.0
2022-08-12 13:30:00,129.13,129.2,129.04,129.14,22976.0,119.9683,120.0333,119.8847,119.9776,22976.0
2022-08-12 13:40:00,129.15,129.31,129.11,129.19,22224.0,119.9869,120.1355,119.9497,120.024,22224.0
2022-08-12 13:50:00,129.22,129.44,129.22,129.36,19251.0,120.0519,120.2563,120.0519,120.182,19251.0
2022-08-12 14:00:00,129.36,129.45,129.23,129.25,28665.0,120.182,120.2656,120.0612,120.0798,28665.0
2022-08-12 14:10:00,129.25,129.36,129.24,129.34,22786.0,120.0798,120.182,120.0705,120.1634,22786.0
2022-08-12 14:20:00,129.33,129.39,129.2,129.36,20990.0,120.1541,120.2099,120.0333,120.182,20990.0
2022-08-12 14:30:00,129.39,129.49,129.33,129.36,18177.0,120.2099,120.3028,120.1541,120.182,18177.0
2022-08-12 14:40:00,129.36,129.47,129.36,129.44,17274.0,120.182,120.2842,120.182,120.2563,17274.0
2022-08-12 14:50:00,129.44,129.44,129.3,129.37,16351.0,120.2563,120.2563,120.1262,120.1913,16351.0
2022-08-12 15:00:00,129.36,129.52,129.28,129.45,24734.0,120.182,120.3306,120.1077,120.2656,24734.0
2022-08-12 15:10:00,129.47,129.63,129.46,129.47,22187.0,120.2842,120.4328,120.2749,120.2842,22187.0
2022-08-12 15:20:00,129.47,129.47,129.29,129.44,34653.0,120.2842,120.2842,120.117,120.2563,34653.0
2022-08-12 15:30:00,129.44,129.44,129.27,129.31,38955.0,120.2563,120.2563,120.0984,120.1355,38955.0
2022-08-12 15:40:00,129.33,129.5,129.3,129.44,53835.0,120.1541,120.3121,120.1262,120.2563,53835.0
2022-08-12 15:50:00,129.46,129.59,129.34,129.44,157224.0,120.2749,120.3957,120.1634,120.2563,157224.0
2022-08-15 09:30:00,128.27,128.55,127.79,128.06,38034.0,119.1693,119.4295,118.7234,118.9742,38034.0
2022-08-15 09:40:00,128.08,129.12,128.08,129.09,17229.0,118.9928,119.959,118.9928,119.9311,17229.0
2022-08-15 09:50:00,129.0,129.13,128.58,128.8,16938.0,119.8475,119.9683,119.4573,119.6617,16938.0
2022-08-15 10:00:00,128.84,128.85,128.6,128.64,24755.0,119.6989,119.7082,119.4759,119.5131,24755.0
2022-08-15 10:10:00,128.59,128.85,128.51,128.51,20842.0,119.4666,119.7082,119.3923,119.3923,20842.0
2022-08-15 10:20:00,128.57,128.74,128.47,128.5,27165.0,119.448,119.606,119.3551,119.383,27165.0
2022-08-15 10:30:00,128.5,128.64,128.2,128.26,43343.0,119.383,119.5131,119.1043,119.16,43343.0
2022-08-15 10:40:00,128.34,128.44,128.25,128.33,13604.0,119.2344,119.3273,119.1507,119.2251,13604.0
2022-08-15 10:50:00,128.22,128.28,127.9,128.01,13689.0,119.1229,119.1786,118.8256,118.9278,13689.0
2022-08-15 11:00:00,127.98,128.2,127.95,128.12,11914.0,118.8999,119.1043,118.872,119.03,11914.0
2022-08-15 11:10:00,128.12,128.3,128.11,128.19,10199.0,119.03,119.1972,119.0207,119.095,10199.0
2022-08-15 11:20:00,128.21,128.29,128.17,128.24,11937.0,119.1136,119.1879,119.0764,119.1415,11937.0
2022-08-15 11:30:00,128.25,128.53,128.19,128.53,13949.0,119.1507,119.4109,119.095,119.4109,13949.0
2022-08-15 11:40:00,128.53,128.79,128.48,128.79,8445.0,119.4109,119.6524,119.3644,119.6524,8445.0
2022-08-15 11:50:00,128.81,128.95,128.79,128.81,8541.0,119.671,119.8011,119.6524,119.671,8541.0
2022-08-15 12:00:00,128.83,128.97,128.72,128.91,13018.0,119.6896,119.8197,119.5874,119.7639,13018.0
2022-08-15 12:10:00,128.91,129.1,128.91,129.09,7534.0,119.7639,119.9404,119.7639,119.9311,7534.0
2022-08-15 12:20:00,129.11,129.24,129.11,129.24,7483.0,119.9497,120.0705,119.9497,120.0705,7483.0
2022-08-15 12:30:00,129.28,129.38,129.28,129.36,13534.0,120.1077,120.2006,120.1077,120.182,13534.0
2022-08-15 12:40:00,129.36,129.41,129.24,129.29,10138.0,120.182,120.2284,120.0705,120.117,10138.0
2022-08-15 12:50:00,129.3,129.43,129.2,129.2,14599.0,120.1262,120.247,120.0333,120.0333,14599.0
2022-08-15 13:00:00,129.17,129.29,129.12,129.23,21982.0,120.0055,120.117,119.959,120.0612,21982.0
2022-08-15 13:10:00,129.24,129.26,128.85,128.88,12442.0,120.0705,120.0891,119.7082,119.736,12442.0
2022-08-15 13:20:00,128.84,128.93,128.74,128.74,10615.0,119.6989,119.7825,119.606,119.606,10615.0
2022-08-15 13:30:00,128.75,128.77,128.55,128.55,10123.0,119.6153,119.6338,119.4295,119.4295,10123.0
2022-08-15 13:40:00,128.58,128.63,128.44,128.57,10545.0,119.4573,119.5038,119.3273,119.448,10545.0
2022-08-15 13:50:00,128.57,128.67,128.51,128.66,11567.0,119.448,119.5409,119.3923,119.5317,11567.0
2022-08-15 14:00:00,128.68,128.72,128.59,128.63,8747.0,119.5502,119.5874,119.4666,119.5038,8747.0
2022-08-15 14:10:00,128.63,128.65,128.41,128.45,56639.0,119.5038,119.5224,119.2994,119.3366,56639.0
2022-08-15 14:20:00,128.45,128.45,128.21,128.27,28405.0,119.3366,119.3366,119.1136,119.1693,28405.0
2022-08-15 14:30:00,128.28,128.28,127.99,127.99,37777.0,119.1786,119.1786,118.9092,118.9092,37777.0
2022-08-15 14:40:00,127.93,127.99,127.8,127.89,31517.0,118.8534,118.9092,118.7327,118.8163,31517.0
2022-08-15 14:50:00,127.88,128.07,127.82,128.05,27275.0,118.807,118.9835,118.7512,118.9649,27275.0
2022-08-15 15:00:00,128.07,128.07,127.65,127.66,28900.0,118.9835,118.9835,118.5933,118.6026,28900.0
2022-08-15 15:10:00,127.65,127.84,127.62,127.75,35090.0,118.5933,118.7698,118.5654,118.6862,35090.0
2022-08-15 15:20:00,127.75,127.77,127.66,127.67,30878.0,118.6862,118.7048,118.6026,118.6119,30878.0
2022-08-15 15:30:00,127.67,127.81,127.42,127.75,72086.0,118.6119,118.742,118.3796,118.6862,72086.0
2022-08-15 15:40:00,127.75,128.11,127.75,128.09,63780.0,118.6862,119.0207,118.6862,119.0021,63780.0
2022-08-15 15:50:00,128.1,128.15,127.65,127.76,144401.0,119.0114,119.0578,118.5933,118.6955,144401.0
2022-08-16 09:30:00,127.52,128.3,127.27,128.19,51065.0,118.4725,119.1972,118.2403,119.095,51065.0
2022-08-16 09:40:00,128.19,128.38,127.91,128.03,13604.0,119.095,119.2715,118.8349,118.9464,13604.0
2022-08-16 09:50:00,128.01,128.32,127.96,128.28,15262.0,118.9278,119.2158,118.8813,119.1786,15262.0
2022-08-16 10:00:00,128.29,128.32,127.83,127.93,24305.0,119.1879,119.2158,118.7605,118.8534,24305.0
2022-08-16 10:10:00,127.95,128.33,127.95,127.98,18920.0,118.872,119.2251,118.872,118.8999,18920.0
2022-08-16 10:20:00,127.96,128.09,127.82,127.92,18804.0,118.8813,119.0021,118.7512,118.8442,18804.0
2022-08-16 10:30:00,127.93,128.03,127.81,127.96,17459.0,118.8534,118.9464,118.742,118.8813,17459.0
2022-08-16 10:40:00,127.97,128.26,127.87,128.23,16965.0,118.8906,119.16,118.7977,119.1322,16965.0
2022-08-16 10:50:00,128.22,128.53,128.21,128.38,32349.0,119.1229,119.4109,119.1136,119.2715,32349.0
2022-08-16 11:00:00,128.39,128.69,128.34,128.63,17119.0,119.2808,119.5595,119.2344,119.5038,17119.0
2022-08-16 11:10:00,128.63,128.99,128.63,128.95,11258.0,119.5038,119.8382,119.5038,119.8011,11258.0
2022-08-16 11:20:00,128.97,129.11,128.82,128.87,13296.0,119.8197,119.9497,119.6803,119.7268,13296.0
2022-08-16 11:30:00,128.83,129.06,128.81,129.05,9329.0,119.6896,119.9033,119.671,119.894,9329.0
2022-08-16 11:40:00,129.02,129.21,129.01,129.21,12246.0,119.8661,120.0426,119.8568,120.0426,12246.0
2022-08-16 11:50:00,129.21,129.46,129.21,129.45,11809.0,120.0426,120.2749,120.0426,120.2656,11809.0
2022-08-16 12:00:00,129.44,129.58,129.37,129.55,21173.0,120.2563,120.3864,120.1913,120.3585,21173.0
2022-08-16 12:10:00,129.56,129.94,129.56,129.94,11309.0,120.3678,120.7208,120.3678,120.7208,11309.0
2022-08-16 12:20:00,129.94,129.97,129.7,129.88,20794.0,120.7208,120.7487,120.4979,120.6651,20794.0
2022-08-16 12:30:00,129.85,129.99,129.84,129.99,15452.0,120.6372,120.7673,120.6279,120.7673,15452.0
2022-08-16 12:40:00,129.99,130.12,129.88,130.09,22573.0,120.7673,120.8881,120.6651,120.8602,22573.0
2022-08-16 12:50:00,130.09,130.11,129.95,130.06,32949.0,120.8602,120.8788,120.7301,120.8323,32949.0
2022-08-16 13:00:00,130.06,130.3,129.99,130.3,21452.0,120.8323,121.0553,120.7673,121.0553,21452.0
2022-08-16 13:10:00,130.3,130.32,130.16,130.17,25741.0,121.0553,121.0739,120.9252,120.9345,25741.0
2022-08-16 13:20:00,130.16,130.25,129.92,129.92,19340.0,120.9252,121.0088,120.7023,120.7023,19340.0
2022-08-16 13:30:00,129.9,130.0,129.75,129.94,24454.0,120.6837,120.7766,120.5443,120.7208,24454.0
2022-08-16 13:40:00,129.94,129.96,129.58,129.83,20747.0,120.7208,120.7394,120.3864,120.6186,20747.0
2022-08-16 13:50:00,129.84,129.85,129.62,129.67,14827.0,120.6279,120.6372,120.4235,120.47,14827.0
2022-08-16 14:00:00,129.7,129.73,129.53,129.64,20935.0,120.4979,120.5257,120.3399,120.4421,20935.0
2022-08-16 14:10:00,129.62,129.9,129.58,129.89,20174.0,120.4235,120.6837,120.3864,120.6744,20174.0
2022-08-16 14:20:00,129.91,130.0,129.83,129.98,17431.0,120.693,120.7766,120.6186,120.758,17431.0
2022-08-16 14:30:00,129.99,130.0,129.71,129.76,62943.0,120.7673,120.7766,120.5072,120.5536,62943.0
2022-08-16 14:40:00,129.74,129.76,129.33,129.37,22751.0,120.535,120.5536,120.1541,120.1913,22751.0
2022-08-16 14:50:00,129.37,129.37,129.16,129.25,15965.0,120.1913,120.1913,119.9962,120.0798,15965.0
2022-08-16 15:00:00,129.22,129.33,129.04,129.3,18022.0,120.0519,120.1541,119.8847,120.1262,18022.0
2022-08-16 15:10:00,129.28,129.48,129.23,129.37,19608.0,120.1077,120.2935,120.0612,120.1913,19608.0
2022-08-16 15:20:00,129.36,129.56,129.34,129.5,30014.0,120.182,120.3678,120.1634,120.3121,30014.0
2022-08-16 15:30:00,129.5,129.62,129.37,129.52,47970.0,120.3121,120.4235,120.1913,120.3306,47970.0
2022-08-16 15:40:00,129.5,129.8,129.5,129.74,40322.0,120.3121,120.5908,120.3121,120.535,40322.0
2022-08-16 15:50:00,129.76,129.86,129.61,129.72,98902.0,120.5536,120.6465,120.4143,120.5164,98902.0
2022-08-17 09:30:00,128.83,130.96,128.83,130.59,54902.0,119.6896,121.6685,119.6896,121.3247,54902.0
2022-08-17 09:40:00,130.54,131.14,130.33,130.93,34376.0,121.2783,121.8357,121.0832,121.6406,34376.0
2022-08-17 09:50:00,130.9,131.55,130.86,131.55,28317.0,121.6127,122.2166,121.5756,122.2166,28317.0
2022-08-17 10:00:00,131.61,131.82,131.29,131.73,28357.0,122.2724,122.4675,121.9751,122.3838,28357.0
2022-08-17 10:10:00,131.75,131.89,131.52,131.77,27567.0,122.4024,122.5325,122.1887,122.421,27567.0
2022-08-17 10:20:00,131.74,131.96,131.65,131.81,47214.0,122.3931,122.5975,122.3095,122.4582,47214.0
2022-08-17 10:30:00,131.87,132.08,131.84,131.88,17001.0,122.5139,122.709,122.486,122.5232,17001.0
2022-08-17 10:40:00,131.9,132.56,131.87,132.36,23600.0,122.5418,123.1549,122.5139,122.9691,23600.0
2022-08-17 10:50:00,132.36,132.48,132.11,132.18,70135.0,122.9691,123.0806,122.7369,122.8019,70135.0
2022-08-17 11:00:00,132.22,132.49,132.0,132.4,35223.0,122.8391,123.0899,122.6347,123.0063,35223.0
2022-08-17 11:10:00,132.35,132.35,131.57,131.57,17381.0,122.9598,122.9598,122.2352,122.2352,17381.0
2022-08-17 11:20:00,131.63,131.73,131.54,131.72,21893.0,122.2909,122.3838,122.2073,122.3745,21893.0
2022-08-17 11:30:00,131.75,131.88,131.69,131.73,13730.0,122.4024,122.5232,122.3467,122.3838,13730.0
2022-08-17 11:40:00,131.74,131.74,131.3,131.41,9508.0,122.3931,122.3931,121.9843,122.0865,9508.0
2022-08-17 11:50:00,131.44,131.63,131.38,131.61,8812.0,122.1144,122.2909,122.0587,122.2724,8812.0
2022-08-17 12:00:00,131.6,131.9,131.58,131.9,17759.0,122.2631,122.5418,122.2445,122.5418,17759.0
2022-08-17 12:10:00,131.9,132.13,131.67,131.68,27854.0,122.5418,122.7555,122.3281,122.3374,27854.0
2022-08-17 12:20:00,131.67,131.78,131.6,131.69,12327.0,122.3281,122.4303,122.2631,122.3467,12327.0
2022-08-17 12:30:00,131.67,131.69,131.54,131.56,14671.0,122.3281,122.3467,122.2073,122.2259,14671.0
2022-08-17 12:40:00,131.5,131.63,131.48,131.63,7146.0,122.1702,122.2909,122.1516,122.2909,7146.0
2022-08-17 12:50:00,131.64,131.67,131.58,131.64,5063.0,122.3002,122.3281,122.2445,122.3002,5063.0
2022-08-17 13:00:00,131.63,131.69,131.5,131.5,14417.0,122.2909,122.3467,122.1702,122.1702,14417.0
2022-08-17 13:10:00,131.52,131.68,131.52,131.55,14591.0,122.1887,122.3374,122.1887,122.2166,14591.0
2022-08-17 13:20:00,131.56,131.64,131.34,131.56,24068.0,122.2259,122.3002,122.0215,122.2259,24068.0
2022-08-17 13:30:00,131.55,131.66,131.49,131.5,8631.0,122.2166,122.3188,122.1609,122.1702,8631.0
2022-08-17 13:40:00,131.53,131.71,131.46,131.69,60374.0,122.198,122.3653,122.133,122.3467,60374.0
2022-08-17 13:50:00,131.69,131.73,131.51,131.65,7964.0,122.3467,122.3838,122.1794,122.3095,7964.0
2022-08-17 14:00:00,131.7,132.07,131.61,131.97,32635.0,122.356,122.6997,122.2724,122.6068,32635.0
2022-08-17 14:10:00,131.99,132.47,131.99,132.41,31614.0,122.6254,123.0713,122.6254,123.0156,31614.0
2022-08-17 14:20:00,132.44,132.55,132.37,132.55,26745.0,123.0435,123.1457,122.9784,123.1457,26745.0
2022-08-17 14:30:00,132.56,132.66,132.36,132.53,17664.0,123.1549,123.2479,122.9691,123.1271,17664.0
2022-08-17 14:40:00,132.51,132.51,131.95,131.97,14885.0,123.1085,123.1085,122.5882,122.6068,14885.0
2022-08-17 14:50:00,131.9,132.08,131.87,131.88,33782.0,122.5418,122.709,122.5139,122.5232,33782.0
2022-08-17 15:00:00,131.84,132.14,131.82,132.08,30530.0,122.486,122.7647,122.4675,122.709,30530.0
2022-08-17 15:10:00,132.06,132.09,131.85,132.06,31839.0,122.6904,122.7183,122.4953,122.6904,31839.0
2022-08-17 15:20:00,132.03,132.45,132.02,132.41,22228.0,122.6626,123.0528,122.6533,123.0156,22228.0
2022-08-17 15:30:00,132.41,132.49,132.25,132.38,32446.0,123.0156,123.0899,122.8669,122.9877,32446.0
2022-08-17 15:40:00,132.39,132.48,131.98,131.98,40554.0,122.997,123.0806,122.6161,122.6161,40554.0
2022-08-17 15:50:00,132.0,132.14,131.94,132.04,103206.0,122.6347,122.7647,122.5789,122.6718,103206.0
2022-08-18 09:30:00,132.14,132.7,132.12,132.27,30505.0,122.7647,123.285,122.7462,122.8855,30505.0
2022-08-18 09:40:00,132.15,132.42,131.96,132.25,14535.0,122.774,123.0249,122.5975,122.8669,14535.0
2022-08-18 09:50:00,132.22,132.37,132.14,132.26,10818.0,122.8391,122.9784,122.7647,122.8762,10818.0
2022-08-18 10:00:00,132.24,132.26,131.92,132.1,14484.0,122.8577,122.8762,122.5604,122.7276,14484.0
2022-08-18 10:10:00,132.07,132.22,131.98,132.08,8448.0,122.6997,122.8391,122.6161,122.709,8448.0
2022-08-18 10:20:00,132.06,132.32,131.99,132.26,20488.0,122.6904,122.932,122.6254,122.8762,20488.0
2022-08-18 10:30:00,132.31,132.31,132.16,132.2,12931.0,122.9227,122.9227,122.7833,122.8205,12931.0
2022-08-18 10:40:00,132.2,132.31,132.06,132.17,10057.0,122.8205,122.9227,122.6904,122.7926,10057.0
2022-08-18 10:50:00,132.08,132.17,131.94,131.99,14952.0,122.709,122.7926,122.5789,122.6254,14952.0
2022-08-18 11:00:00,131.99,132.0,131.82,131.97,25583.0,122.6254,122.6347,122.4675,122.6068,25583.0
2022-08-18 11:10:00,131.96,132.35,131.85,132.28,31852.0,122.5975,122.9598,122.4953,122.8948,31852.0
2022-08-18 11:20:00,132.28,132.46,132.21,132.45,15240.0,122.8948,123.062,122.8298,123.0528,15240.0
2022-08-18 11:30:00,132.44,132.6,132.37,132.52,9837.0,123.0435,123.1921,122.9784,123.1178,9837.0
2022-08-18 11:40:00,132.57,132.61,132.45,132.53,10039.0,123.1642,123.2014,123.0528,123.1271,10039.0
2022-08-18 11:50:00,132.53,132.56,132.39,132.45,7252.0,123.1271,123.1549,122.997,123.0528,7252.0
2022-08-18 12:00:00,132.47,132.55,132.43,132.49,7158.0,123.0713,123.1457,123.0342,123.0899,7158.0
2022-08-18 12:10:00,132.49,132.64,132.49,132.56,8966.0,123.0899,123.2293,123.0899,123.1549,8966.0
2022-08-18 12:20:00,132.56,132.58,132.31,132.34,9529.0,123.1549,123.1735,122.9227,122.9506,9529.0
2022-08-18 12:30:00,132.33,132.36,132.22,132.22,5453.0,122.9413,122.9691,122.8391,122.8391,5453.0
2022-08-18 12:40:00,132.22,132.42,132.22,132.37,12734.0,122.8391,123.0249,122.8391,122.9784,12734.0
2022-08-18 12:50:00,132.39,132.42,132.14,132.19,7381.0,122.997,123.0249,122.7647,122.8112,7381.0
2022-08-18 13:00:00,132.13,132.15,132.02,132.1,5009.0,122.7555,122.774,122.6533,122.7276,5009.0
2022-08-18 13:10:00,132.1,132.22,132.07,132.22,8636.0,122.7276,122.8391,122.6997,122.8391,8636.0
2022-08-18 13:20:00,132.23,132.4,132.23,132.33,7386.0,122.8484,123.0063,122.8484,122.9413,7386.0
2022-08-18 13:30:00,132.33,132.43,132.22,132.43,11011.0,122.9413,123.0342,122.8391,123.0342,11011.0
2022-08-18 13:40:00,132.44,132.5,132.4,132.4,8266.0,123.0435,123.0992,123.0063,123.0063,8266.0
2022-08-18 13:50:00,132.4,132.47,132.29,132.39,17225.0,123.0063,123.0713,122.9041,122.997,17225.0
2022-08-18 14:00:00,132.39,132.52,132.35,132.52,7187.0,122.997,123.1178,122.9598,123.1178,7187.0
2022-08-18 14:10:00,132.52,132.57,132.46,132.56,5729.0,123.1178,123.1642,123.062,123.1549,5729.0
2022-08-18 14:20:00,132.57,132.79,132.56,132.78,10623.0,123.1642,123.3686,123.1549,123.3593,10623.0
2022-08-18 14:30:00,132.79,132.79,132.61,132.75,38787.0,123.3686,123.3686,123.2014,123.3315,38787.0
2022-08-18 14:40:00,132.74,132.91,132.7,132.81,16856.0,123.3222,123.4801,123.285,123.3872,16856.0
2022-08-18 14:50:00,132.81,132.95,132.81,132.88,12317.0,123.3872,123.5173,123.3872,123.4522,12317.0
2022-08-18 15:00:00,132.86,132.89,132.83,132.87,11566.0,123.4337,123.4615,123.4058,123.443,11566.0
2022-08-18 15:10:00,132.88,133.0,132.86,133.0,42936.0,123.4522,123.5637,123.4337,123.5637,42936.0
2022-08-18 15:20:00,133.01,133.09,132.93,133.05,15615.0,123.573,123.6473,123.4987,123.6102,15615.0
2022-08-18 15:30:00,133.06,133.1,132.98,133.02,33313.0,123.6195,123.6566,123.5452,123.5823,33313.0
2022-08-18 15:40:00,133.03,133.12,132.98,133.03,20797.0,123.5916,123.6752,123.5452,123.5916,20797.0
2022-08-18 15:50:00,133.01,133.1,132.86,133.06,86675.0,123.573,123.6566,123.4337,123.6195,86675.0
2022-08-19 09:30:00,132.75,133.07,131.74,131.8,93822.0,123.3315,123.6288,122.3931,122.4489,93822.0
2022-08-19 09:40:00,131.77,131.89,131.46,131.74,14225.0,122.421,122.5325,122.133,122.3931,14225.0
2022-08-19 09:50:00,131.72,131.78,131.45,131.47,11602.0,122.3745,122.4303,122.1237,122.1423,11602.0
2022-08-19 10:00:00,131.46,131.48,131.13,131.15,16653.0,122.133,122.1516,121.8264,121.845,16653.0
2022-08-19 10:10:00,131.15,131.3,131.03,131.26,11660.0,121.845,121.9843,121.7335,121.9472,11660.0
2022-08-19 10:20:00,131.27,131.41,131.16,131.4,12097.0,121.9565,122.0865,121.8543,122.0773,12097.0
2022-08-19 10:30:00,131.38,131.54,131.31,131.32,8404.0,122.0587,122.2073,121.9936,122.0029,8404.0
2022-08-19 10:40:00,131.31,131.33,131.14,131.32,11001.0,121.9936,122.0122,121.8357,122.0029,11001.0
2022-08-19 10:50:00,131.32,131.32,131.16,131.28,13487.0,122.0029,122.0029,121.8543,121.9658,13487.0
2022-08-19 11:00:00,131.3,131.44,130.85,130.85,18759.0,121.9843,122.1144,121.5663,121.5663,18759.0
2022-08-19 11:10:00,130.86,130.97,130.8,130.86,20645.0,121.5756,121.6778,121.5198,121.5756,20645.0
2022-08-19 11:20:00,130.85,130.85,130.63,130.82,10755.0,121.5663,121.5663,121.3619,121.5384,10755.0
2022-08-19 11:30:00,130.82,130.91,130.69,130.73,11679.0,121.5384,121.622,121.4176,121.4548,11679.0
2022-08-19 11:40:00,130.73,130.8,130.62,130.79,8161.0,121.4548,121.5198,121.3526,121.5105,8161.0
2022-08-19 11:50:00,130.8,130.84,130.7,130.7,7939.0,121.5198,121.557,121.4269,121.4269,7939.0
2022-08-19 12:00:00,130.69,130.69,130.47,130.5,5911.0,121.4176,121.4176,121.2132,121.2411,5911.0
2022-08-19 12:10:00,130.49,130.84,130.49,130.84,10050.0,121.2318,121.557,121.2318,121.557,10050.0
2022-08-19 12:20:00,130.9,130.91,130.77,130.85,6777.0,121.6127,121.622,121.4919,121.5663,6777.0
2022-08-19 12:30:00,130.82,131.02,130.75,131.0,51593.0,121.5384,121.7242,121.4734,121.7056,51593.0
2022-08-19 12:40:00,130.97,130.98,130.75,130.79,4710.0,121.6778,121.687,121.4734,121.5105,4710.0
2022-08-19 12:50:00,130.79,131.01,130.79,130.92,3964.0,121.5105,121.7149,121.5105,121.6313,3964.0
2022-08-19 13:00:00,130.91,131.01,130.89,130.98,3978.0,121.622,121.7149,121.6034,121.687,3978.0
2022-08-19 13:10:00,130.97,130.99,130.84,130.89,6207.0,121.6778,121.6963,121.557,121.6034,6207.0
2022-08-19 13:20:00,130.9,130.91,130.8,130.84,6883.0,121.6127,121.622,121.5198,121.557,6883.0
2022-08-19 13:30:00,130.83,130.83,130.72,130.77,9541.0,121.5477,121.5477,121.4455,121.4919,9541.0
2022-08-19 13:40:00,130.77,130.89,130.75,130.82,8032.0,121.4919,121.6034,121.4734,121.5384,8032.0
2022-08-19 13:50:00,130.86,130.88,130.77,130.85,7464.0,121.5756,121.5941,121.4919,121.5663,7464.0
2022-08-19 14:00:00,130.81,130.96,130.8,130.95,8596.0,121.5291,121.6685,121.5198,121.6592,8596.0
2022-08-19 14:10:00,130.95,130.95,130.79,130.86,8887.0,121.6592,121.6592,121.5105,121.5756,8887.0
2022-08-19 14:20:00,130.86,130.94,130.81,130.87,9437.0,121.5756,121.6499,121.5291,121.5849,9437.0
2022-08-19 14:30:00,130.88,130.91,130.71,130.72,6449.0,121.5941,121.622,121.4362,121.4455,6449.0
2022-08-19 14:40:00,130.72,130.72,130.5,130.54,11473.0,121.4455,121.4455,121.2411,121.2783,11473.0
2022-08-19 14:50:00,130.49,130.5,130.21,130.32,15996.0,121.2318,121.2411,120.9717,121.0739,15996.0
2022-08-19 15:00:00,130.29,130.29,130.11,130.13,13148.0,121.046,121.046,120.8788,120.8974,13148.0
2022-08-19 15:10:00,130.11,130.44,130.11,130.43,13541.0,120.8788,121.1854,120.8788,121.1761,13541.0
2022-08-19 15:20:00,130.43,130.54,130.41,130.49,9801.0,121.1761,121.2783,121.1575,121.2318,9801.0
2022-08-19 15:30:00,130.48,130.49,130.24,130.34,20257.0,121.2225,121.2318,120.9996,121.0925,20257.0
2022-08-19 15:40:00,130.33,130.49,130.29,130.49,42571.0,121.0832,121.2318,121.046,121.2318,42571.0
2022-08-19 15:50:00,130.49,130.54,130.15,130.2,97670.0,121.2318,121.2783,120.9159,120.9624,97670.0
2022-08-22 09:30:00,128.92,128.92,128.52,128.52,20839.0,119.7732,119.7732,119.4016,119.4016,20839.0
2022-08-22 09:40:00,128.5,128.5,128.16,128.47,11307.0,119.383,119.383,119.0671,119.3551,11307.0
2022-08-22 09:50:00,128.43,128.56,128.24,128.44,16032.0,119.318,119.4387,119.1415,119.3273,16032.0
2022-08-22 10:00:00,128.39,128.39,128.12,128.15,10634.0,119.2808,119.2808,119.03,119.0578,10634.0
2022-08-22 10:10:00,128.17,128.19,127.83,127.83,17348.0,119.0764,119.095,118.7605,118.7605,17348.0
2022-08-22 10:20:00,127.87,127.87,127.67,127.7,9101.0,118.7977,118.7977,118.6119,118.6398,9101.0
2022-08-22 10:30:00,127.7,127.8,127.6,127.75,17610.0,118.6398,118.7327,118.5469,118.6862,17610.0
2022-08-22 10:40:00,127.78,127.88,127.72,127.82,11817.0,118.7141,118.807,118.6583,118.7512,11817.0
2022-08-22 10:50:00,127.82,127.86,127.65,127.7,15306.0,118.7512,118.7884,118.5933,118.6398,15306.0
2022-08-22 11:00:00,127.68,127.79,127.57,127.61,12830.0,118.6212,118.7234,118.519,118.5561,12830.0
2022-08-22 11:10:00,127.6,127.67,127.52,127.55,10311.0,118.5469,118.6119,118.4725,118.5004,10311.0
2022-08-22 11:20:00,127.57,127.62,127.31,127.33,15390.0,118.519,118.5654,118.2774,118.296,15390.0
2022-08-22 11:30:00,127.33,127.52,127.33,127.45,18830.0,118.296,118.4725,118.296,118.4075,18830.0
2022-08-22 11:40:00,127.47,127.47,127.12,127.12,9071.0,118.4261,118.4261,118.1009,118.1009,9071.0
2022-08-22 11:50:00,127.12,127.22,127.03,127.16,21083.0,118.1009,118.1938,118.0173,118.1381,21083.0
2022-08-22 12:00:00,127.16,127.24,127.05,127.05,16639.0,118.1381,118.2124,118.0359,118.0359,16639.0
2022-08-22 12:10:00,126.97,126.99,126.75,126.77,7557.0,117.9616,117.9801,117.7572,117.7757,7557.0
2022-08-22 12:20:00,126.75,126.88,126.53,126.54,13355.0,117.7572,117.8779,117.5528,117.5621,13355.0
2022-08-22 12:30:00,126.54,126.6,126.39,126.42,10451.0,117.5621,117.6178,117.4227,117.4506,10451.0
2022-08-22 12:40:00,126.42,126.43,126.14,126.35,11984.0,117.4506,117.4599,117.1904,117.3855,11984.0
2022-08-22 12:50:00,126.33,126.74,126.3,126.69,11533.0,117.367,117.7479,117.3391,117.7014,11533.0
2022-08-22 13:00:00,126.72,126.72,126.53,126.54,5231.0,117.7293,117.7293,117.5528,117.5621,5231.0
2022-08-22 13:10:00,126.53,126.67,126.48,126.55,20672.0,117.5528,117.6828,117.5063,117.5714,20672.0
2022-08-22 13:20:00,126.55,126.56,126.33,126.33,16866.0,117.5714,117.5806,117.367,117.367,16866.0
2022-08-22 13:30:00,126.3,126.3,125.81,125.88,13812.0,117.3391,117.3391,116.8839,116.9489,13812.0
2022-08-22 13:40:00,125.88,125.95,125.79,125.95,9228.0,116.9489,117.0139,116.8653,117.0139,9228.0
2022-08-22 13:50:00,125.93,125.94,125.82,125.87,7708.0,116.9953,117.0046,116.8931,116.9396,7708.0
2022-08-22 14:00:00,125.86,125.86,125.65,125.67,9746.0,116.9303,116.9303,116.7352,116.7538,9746.0
2022-08-22 14:10:00,125.63,125.65,125.51,125.53,14452.0,116.7166,116.7352,116.6051,116.6237,14452.0
2022-08-22 14:20:00,125.51,125.65,125.5,125.65,10721.0,116.6051,116.7352,116.5959,116.7352,10721.0
2022-08-22 14:30:00,125.63,125.73,125.58,125.67,13787.0,116.7166,116.8095,116.6702,116.7538,13787.0
2022-08-22 14:40:00,125.62,125.66,125.47,125.52,10111.0,116.7073,116.7445,116.568,116.6144,10111.0
2022-08-22 14:50:00,125.51,125.51,125.37,125.39,8363.0,116.6051,116.6051,116.4751,116.4937,8363.0
2022-08-22 15:00:00,125.41,125.52,125.37,125.42,20354.0,116.5122,116.6144,116.4751,116.5215,20354.0
2022-08-22 15:10:00,125.43,125.5,125.31,125.32,17283.0,116.5308,116.5959,116.4193,116.4286,17283.0
2022-08-22 15:20:00,125.29,125.42,125.29,125.33,21619.0,116.4008,116.5215,116.4008,116.4379,21619.0
2022-08-22 15:30:00,125.33,125.54,125.29,125.46,36227.0,116.4379,116.633,116.4008,116.5587,36227.0
2022-08-22 15:40:00,125.46,125.78,125.3,125.71,103636.0,116.5587,116.856,116.41,116.791,103636.0
2022-08-22 15:50:00,125.71,125.99,125.41,125.54,202016.0,116.791,117.0511,116.5122,116.633,202016.0
2022-08-23 09:30:00,125.67,125.84,125.26,125.72,19350.0,116.7538,116.9117,116.3729,116.8002,19350.0
2022-08-23 09:40:00,125.59,125.97,125.5,125.86,11506.0,116.6795,117.0325,116.5959,116.9303,11506.0
2022-08-23 09:50:00,125.86,126.1,125.71,126.06,11324.0,116.9303,117.1533,116.791,117.1161,11324.0
2022-08-23 10:00:00,126.03,126.07,125.78,126.05,16022.0,117.0882,117.1254,116.856,117.1068,16022.0
2022-08-23 10:10:00,126.07,126.11,125.9,125.95,14488.0,117.1254,117.1626,116.9675,117.0139,14488.0
2022-08-23 10:20:00,125.95,126.37,125.93,125.96,33114.0,117.0139,117.4041,116.9953,117.0232,33114.0
2022-08-23 10:30:00,125.94,126.28,125.94,126.18,11720.0,117.0046,117.3205,117.0046,117.2276,11720.0
2022-08-23 10:40:00,126.17,126.17,125.97,126.11,15190.0,117.2183,117.2183,117.0325,117.1626,15190.0
2022-08-23 10:50:00,126.1,126.18,125.82,125.83,17998.0,117.1533,117.2276,116.8931,116.9024,17998.0
2022-08-23 11:00:00,125.83,125.85,125.5,125.57,12419.0,116.9024,116.921,116.5959,116.6609,12419.0
2022-08-23 11:10:00,125.59,125.85,125.56,125.69,14261.0,116.6795,116.921,116.6516,116.7724,14261.0
2022-08-23 11:20:00,125.68,125.8,125.53,125.65,7097.0,116.7631,116.8746,116.6237,116.7352,7097.0
2022-08-23 11:30:00,125.57,125.71,125.53,125.7,8534.0,116.6609,116.791,116.6237,116.7817,8534.0
2022-08-23 11:40:00,125.7,125.94,125.61,125.94,9530.0,116.7817,117.0046,116.698,117.0046,9530.0
2022-08-23 11:50:00,125.92,125.95,125.66,125.75,7887.0,116.9861,117.0139,116.7445,116.8281,7887.0
2022-08-23 12:00:00,125.73,125.74,125.6,125.73,13655.0,116.8095,116.8188,116.6888,116.8095,13655.0
2022-08-23 12:10:00,125.74,125.78,125.59,125.59,9415.0,116.8188,116.856,116.6795,116.6795,9415.0
2022-08-23 12:20:00,125.58,125.58,125.39,125.44,10173.0,116.6702,116.6702,116.4937,116.5401,10173.0
2022-08-23 12:30:00,125.41,125.55,125.41,125.54,9178.0,116.5122,116.6423,116.5122,116.633,9178.0
2022-08-23 12:40:00,125.51,125.67,125.51,125.65,6371.0,116.6051,116.7538,116.6051,116.7352,6371.0
2022-08-23 12:50:00,125.65,125.74,125.6,125.72,6799.0,116.7352,116.8188,116.6888,116.8002,6799.0
2022-08-23 13:00:00,125.67,125.73,125.6,125.67,7099.0,116.7538,116.8095,116.6888,116.7538,7099.0
2022-08-23 13:10:00,125.67,125.85,125.67,125.83,9285.0,116.7538,116.921,116.7538,116.9024,9285.0
2022-08-23 13:20:00,125.83,125.92,125.76,125.92,9094.0,116.9024,116.9861,116.8374,116.9861,9094.0
2022-08-23 13:30:00,125.96,126.17,125.95,125.99,11810.0,117.0232,117.2183,117.0139,117.0511,11810.0
2022-08-23 13:40:00,125.98,125.99,125.74,125.82,10520.0,117.0418,117.0511,116.8188,116.8931,10520.0
2022-08-23 13:50:00,125.82,125.82,125.63,125.63,9849.0,116.8931,116.8931,116.7166,116.7166,9849.0
2022-08-23 14:00:00,125.6,125.62,125.49,125.55,7302.0,116.6888,116.7073,116.5866,116.6423,7302.0
2022-08-23 14:10:00,125.56,125.57,125.42,125.55,14243.0,116.6516,116.6609,116.5215,116.6423,14243.0
2022-08-23 14:20:00,125.54,125.61,125.45,125.58,12216.0,116.633,116.698,116.5494,116.6702,12216.0
2022-08-23 14:30:00,125.58,125.81,125.53,125.81,16783.0,116.6702,116.8839,116.6237,116.8839,16783.0
2022-08-23 14:40:00,125.79,125.83,125.64,125.67,14433.0,116.8653,116.9024,116.7259,116.7538,14433.0
2022-08-23 14:50:00,125.69,125.69,125.47,125.56,9214.0,116.7724,116.7724,116.568,116.6516,9214.0
2022-08-23 15:00:00,125.54,125.73,125.53,125.71,19546.0,116.633,116.8095,116.6237,116.791,19546.0
2022-08-23 15:10:00,125.72,125.77,125.62,125.74,17383.0,116.8002,116.8467,116.7073,116.8188,17383.0
2022-08-23 15:20:00,125.76,125.84,125.71,125.75,17647.0,116.8374,116.9117,116.791,116.8281,17647.0
2022-08-23 15:30:00,125.75,125.78,125.61,125.67,19813.0,116.8281,116.856,116.698,116.7538,19813.0
2022-08-23 15:40:00,125.68,125.86,125.63,125.66,36178.0,116.7631,116.9303,116.7166,116.7445,36178.0
2022-08-23 15:50:00,125.65,125.7,125.46,125.53,124933.0,116.7352,116.7817,116.5587,116.6237,124933.0
2022-08-24 09:30:00,125.41,125.54,125.09,125.25,24004.0,116.5122,116.633,116.2149,116.3636,24004.0
2022-08-24 09:40:00,125.31,125.82,125.25,125.82,12886.0,116.4193,116.8931,116.3636,116.8931,12886.0
2022-08-24 09:50:00,125.78,125.83,125.44,125.45,6453.0,116.856,116.9024,116.5401,116.5494,6453.0
2022-08-24 10:00:00,125.43,125.83,125.43,125.83,12852.0,116.5308,116.9024,116.5308,116.9024,12852.0
2022-08-24 10:10:00,125.89,126.17,125.83,126.17,8013.0,116.9582,117.2183,116.9024,117.2183,8013.0
2022-08-24 10:20:00,126.19,126.45,126.08,126.29,10052.0,117.2369,117.4785,117.1347,117.3298,10052.0
2022-08-24 10:30:00,126.35,126.47,126.24,126.42,7618.0,117.3855,117.497,117.2833,117.4506,7618.0
2022-08-24 10:40:00,126.41,126.41,126.16,126.28,4442.0,117.4413,117.4413,117.209,117.3205,4442.0
2022-08-24 10:50:00,126.3,126.43,126.22,126.37,7274.0,117.3391,117.4599,117.2648,117.4041,7274.0
2022-08-24 11:00:00,126.37,126.59,126.37,126.58,9600.0,117.4041,117.6085,117.4041,117.5992,9600.0
2022-08-24 11:10:00,126.58,126.88,126.52,126.75,9912.0,117.5992,117.8779,117.5435,117.7572,9912.0
2022-08-24 11:20:00,126.75,126.96,126.74,126.91,7655.0,117.7572,117.9523,117.7479,117.9058,7655.0
2022-08-24 11:30:00,126.98,127.08,126.93,126.94,8526.0,117.9708,118.0638,117.9244,117.9337,8526.0
2022-08-24 11:40:00,126.93,127.21,126.93,127.21,11195.0,117.9244,118.1845,117.9244,118.1845,11195.0
2022-08-24 11:50:00,127.22,127.32,127.11,127.19,6537.0,118.1938,118.2867,118.0916,118.1659,6537.0
2022-08-24 12:00:00,127.15,127.2,127.04,127.07,7100.0,118.1288,118.1752,118.0266,118.0545,7100.0
2022-08-24 12:10:00,127.09,127.14,126.99,127.0,4226.0,118.073,118.1195,117.9801,117.9894,4226.0
2022-08-24 12:20:00,126.99,126.99,126.85,126.94,5389.0,117.9801,117.9801,117.8501,117.9337,5389.0
2022-08-24 12:30:00,126.94,126.96,126.7,126.7,3890.0,117.9337,117.9523,117.7107,117.7107,3890.0
2022-08-24 12:40:00,126.7,126.7,126.21,126.29,6334.0,117.7107,117.7107,117.2555,117.3298,6334.0
2022-08-24 12:50:00,126.31,126.39,126.28,126.35,9338.0,117.3484,117.4227,117.3205,117.3855,9338.0
2022-08-24 13:00:00,126.37,126.37,126.28,126.37,3715.0,117.4041,117.4041,117.3205,117.4041,3715.0
2022-08-24 13:10:00,126.38,126.38,126.18,126.18,4295.0,117.4134,117.4134,117.2276,117.2276,4295.0
2022-08-24 13:20:00,126.18,126.22,125.99,126.03,9109.0,117.2276,117.2648,117.0511,117.0882,9109.0
2022-08-24 13:30:00,126.04,126.08,125.88,125.95,7506.0,117.0975,117.1347,116.9489,117.0139,7506.0
2022-08-24 13:40:00,125.96,126.1,125.82,126.01,15665.0,117.0232,117.1533,116.8931,117.0697,15665.0
2022-08-24 13:50:00,126.0,126.09,125.92,126.05,18021.0,117.0604,117.144,116.9861,117.1068,18021.0
2022-08-24 14:00:00,126.03,126.35,126.03,126.26,18590.0,117.0882,117.3855,117.0882,117.3019,18590.0
2022-08-24 14:10:00,126.25,126.44,126.24,126.41,5283.0,117.2926,117.4692,117.2833,117.4413,5283.0
2022-08-24 14:20:00,126.42,126.57,126.38,126.55,14079.0,117.4506,117.5899,117.4134,117.5714,14079.0
2022-08-24 14:30:00,126.54,126.59,126.44,126.44,9845.0,117.5621,117.6085,117.4692,117.4692,9845.0
2022-08-24 14:40:00,126.42,126.54,126.39,126.5,5262.0,117.4506,117.5621,117.4227,117.5249,5262.0
2022-08-24 14:50:00,126.49,126.71,126.49,126.7,7987.0,117.5156,117.72,117.5156,117.7107,7987.0
2022-08-24 15:00:00,126.68,127.07,126.64,127.07,12043.0,117.6921,118.0545,117.655,118.0545,12043.0
2022-08-24 15:10:00,127.07,127.16,127.01,127.16,11050.0,118.0545,118.1381,117.9987,118.1381,11050.0
2022-08-24 15:20:00,127.15,127.15,126.96,127.0,10428.0,118.1288,118.1288,117.9523,117.9894,10428.0
2022-08-24 15:30:00,127.03,127.31,127.03,127.28,12632.0,118.0173,118.2774,118.0173,118.2496,12632.0
2022-08-24 15:40:00,127.29,127.35,127.16,127.16,17270.0,118.2589,118.3146,118.1381,118.1381,17270.0
2022-08-24 15:50:00,127.17,127.21,126.82,126.97,104798.0,118.1474,118.1845,117.8222,117.9616,104798.0
2022-08-25 09:30:00,127.18,127.34,126.17,126.23,25564.0,118.1567,118.3053,117.2183,117.2741,25564.0
2022-08-25 09:40:00,126.23,127.02,126.23,126.97,20696.0,117.2741,118.008,117.2741,117.9616,20696.0
2022-08-25 09:50:00,126.97,127.09,126.68,127.07,11780.0,117.9616,118.073,117.6921,118.0545,11780.0
2022-08-25 10:00:00,127.15,127.23,126.75,126.82,10576.0,118.1288,118.2031,117.7572,117.8222,10576.0
2022-08-25 10:10:00,126.8,127.0,126.78,126.99,13947.0,117.8036,117.9894,117.785,117.9801,13947.0
2022-08-25 10:20:00,126.99,127.41,126.92,127.41,15500.0,117.9801,118.3703,117.9151,118.3703,15500.0
2022-08-25 10:30:00,127.5,127.58,127.16,127.52,19220.0,118.454,118.5283,118.1381,118.4725,19220.0
2022-08-25 10:40:00,127.56,127.74,127.45,127.69,7735.0,118.5097,118.6769,118.4075,118.6305,7735.0
2022-08-25 10:50:00,127.66,127.71,127.56,127.67,13027.0,118.6026,118.6491,118.5097,118.6119,13027.0
2022-08-25 11:00:00,127.67,127.77,127.57,127.7,8068.0,118.6119,118.7048,118.519,118.6398,8068.0
2022-08-25 11:10:00,127.67,127.79,127.39,127.45,10208.0,118.6119,118.7234,118.3518,118.4075,10208.0
2022-08-25 11:20:00,127.46,127.56,127.31,127.56,7475.0,118.4168,118.5097,118.2774,118.5097,7475.0
2022-08-25 11:30:00,127.58,127.63,127.42,127.56,5046.0,118.5283,118.5747,118.3796,118.5097,5046.0
2022-08-25 11:40:00,127.52,127.65,127.5,127.61,6006.0,118.4725,118.5933,118.454,118.5561,6006.0
2022-08-25 11:50:00,127.63,127.64,127.51,127.64,6845.0,118.5747,118.584,118.4632,118.584,6845.0
2022-08-25 12:00:00,127.75,127.8,127.57,127.57,5769.0,118.6862,118.7327,118.519,118.519,5769.0
2022-08-25 12:10:00,127.55,127.66,127.47,127.58,6910.0,118.5004,118.6026,118.4261,118.5283,6910.0
2022-08-25 12:20:00,127.57,127.6,127.47,127.56,10014.0,118.519,118.5469,118.4261,118.5097,10014.0
2022-08-25 12:30:00,127.55,127.64,127.55,127.59,8378.0,118.5004,118.584,118.5004,118.5376,8378.0
2022-08-25 12:40:00,127.59,127.59,127.15,127.16,5602.0,118.5376,118.5376,118.1288,118.1381,5602.0
2022-08-25 12:50:00,127.19,127.41,127.19,127.34,14416.0,118.1659,118.3703,118.1659,118.3053,14416.0
2022-08-25 13:00:00,127.35,127.44,127.31,127.32,5949.0,118.3146,118.3982,118.2774,118.2867,5949.0
2022-08-25 13:10:00,127.3,127.43,127.27,127.38,5901.0,118.2681,118.3889,118.2403,118.3425,5901.0
2022-08-25 13:20:00,127.4,127.67,127.36,127.61,9390.0,118.361,118.6119,118.3239,118.5561,9390.0
2022-08-25 13:30:00,127.6,127.6,127.36,127.44,6657.0,118.5469,118.5469,118.3239,118.3982,6657.0
2022-08-25 13:40:00,127.46,127.58,127.44,127.56,7143.0,118.4168,118.5283,118.3982,118.5097,7143.0
2022-08-25 13:50:00,127.55,127.57,127.5,127.56,4041.0,118.5004,118.519,118.454,118.5097,4041.0
2022-08-25 14:00:00,127.56,127.58,127.35,127.48,7224.0,118.5097,118.5283,118.3146,118.4354,7224.0
2022-08-25 14:10:00,127.46,127.55,127.45,127.51,4612.0,118.4168,118.5004,118.4075,118.4632,4612.0
2022-08-25 14:20:00,127.49,127.52,127.46,127.47,3457.0,118.4447,118.4725,118.4168,118.4261,3457.0
2022-08-25 14:30:00,127.49,127.51,127.34,127.35,7803.0,118.4447,118.4632,118.3053,118.3146,7803.0
2022-08-25 14:40:00,127.34,127.35,127.23,127.33,9380.0,118.3053,118.3146,118.2031,118.296,9380.0
2022-08-25 14:50:00,127.33,127.43,127.27,127.43,7344.0,118.296,118.3889,118.2403,118.3889,7344.0
2022-08-25 15:00:00,127.41,127.49,127.31,127.34,10879.0,118.3703,118.4447,118.2774,118.3053,10879.0
2022-08-25 15:10:00,127.35,127.47,127.35,127.41,16402.0,118.3146,118.4261,118.3146,118.3703,16402.0
2022-08-25 15:20:00,127.46,127.68,127.45,127.67,8809.0,118.4168,118.6212,118.4075,118.6119,8809.0
2022-08-25 15:30:00,127.67,127.67,127.53,127.54,14630.0,118.6119,118.6119,118.4818,118.4911,14630.0
2022-08-25 15:40:00,127.54,127.74,127.53,127.72,24002.0,118.4911,118.6769,118.4818,118.6583,24002.0
2022-08-25 15:50:00,127.72,128.07,127.49,128.03,73162.0,118.6583,118.9835,118.4447,118.9464,73162.0
2022-08-26 09:30:00,128.23,128.33,127.5,127.84,22242.0,119.1322,119.2251,118.454,118.7698,22242.0
2022-08-26 09:40:00,127.83,127.97,127.71,127.85,10990.0,118.7605,118.8906,118.6491,118.7791,10990.0
2022-08-26 09:50:00,127.79,128.33,127.76,128.2,14613.0,118.7234,119.2251,118.6955,119.1043,14613.0
2022-08-26 10:00:00,128.16,128.17,126.9,127.76,17337.0,119.0671,119.0764,117.8965,118.6955,17337.0
2022-08-26 10:10:00,127.85,127.92,127.64,127.78,28408.0,118.7791,118.8442,118.584,118.7141,28408.0
2022-08-26 10:20:00,127.8,127.8,126.89,126.91,17710.0,118.7327,118.7327,117.8872,117.9058,17710.0
2022-08-26 10:30:00,126.79,126.83,126.17,126.27,16729.0,117.7943,117.8315,117.2183,117.3112,16729.0
2022-08-26 10:40:00,126.32,126.45,126.11,126.33,17044.0,117.3577,117.4785,117.1626,117.367,17044.0
2022-08-26 10:50:00,126.33,126.54,126.28,126.39,17532.0,117.367,117.5621,117.3205,117.4227,17532.0
2022-08-26 11:00:00,126.39,126.4,125.93,126.06,14110.0,117.4227,117.432,116.9953,117.1161,14110.0
2022-08-26 11:10:00,126.07,126.17,125.89,126.0,13756.0,117.1254,117.2183,116.9582,117.0604,13756.0
2022-08-26 11:20:00,126.01,126.11,125.91,126.01,13400.0,117.0697,117.1626,116.9768,117.0697,13400.0
2022-08-26 11:30:00,126.03,126.26,126.01,126.12,13198.0,117.0882,117.3019,117.0697,117.1719,13198.0
2022-08-26 11:40:00,126.17,126.25,125.9,126.25,6790.0,117.2183,117.2926,116.9675,117.2926,6790.0
2022-08-26 11:50:00,126.23,126.32,126.15,126.2,9047.0,117.2741,117.3577,117.1997,117.2462,9047.0
2022-08-26 12:00:00,126.21,126.21,125.84,126.07,8366.0,117.2555,117.2555,116.9117,117.1254,8366.0
2022-08-26 12:10:00,126.07,126.14,125.98,126.12,10020.0,117.1254,117.1904,117.0418,117.1719,10020.0
2022-08-26 12:20:00,126.1,126.18,125.92,125.99,6154.0,117.1533,117.2276,116.9861,117.0511,6154.0
2022-08-26 12:30:00,125.97,126.07,125.86,126.07,4395.0,117.0325,117.1254,116.9303,117.1254,4395.0
2022-08-26 12:40:00,126.05,126.27,126.02,126.22,8726.0,117.1068,117.3112,117.079,117.2648,8726.0
2022-08-26 12:50:00,126.21,126.26,126.12,126.24,15838.0,117.2555,117.3019,117.1719,117.2833,15838.0
2022-08-26 13:00:00,126.22,126.42,126.18,126.25,10298.0,117.2648,117.4506,117.2276,117.2926,10298.0
2022-08-26 13:10:00,126.22,126.29,126.14,126.15,8590.0,117.2648,117.3298,117.1904,117.1997,8590.0
2022-08-26 13:20:00,126.15,126.28,126.15,126.25,4264.0,117.1997,117.3205,117.1997,117.2926,4264.0
2022-08-26 13:30:00,126.21,126.21,126.07,126.08,6115.0,117.2555,117.2555,117.1254,117.1347,6115.0
2022-08-26 13:40:00,126.06,126.11,125.95,126.08,7469.0,117.1161,117.1626,117.0139,117.1347,7469.0
2022-08-26 13:50:00,126.07,126.14,126.02,126.14,5573.0,117.1254,117.1904,117.079,117.1904,5573.0
2022-08-26 14:00:00,126.17,126.22,126.11,126.17,6498.0,117.2183,117.2648,117.1626,117.2183,6498.0
2022-08-26 14:10:00,126.17,126.17,125.93,125.97,7734.0,117.2183,117.2183,116.9953,117.0325,7734.0
2022-08-26 14:20:00,125.98,126.11,125.97,126.07,5507.0,117.0418,117.1626,117.0325,117.1254,5507.0
2022-08-26 14:30:00,126.07,126.2,126.04,126.11,8735.0,117.1254,117.2462,117.0975,117.1626,8735.0
2022-08-26 14:40:00,126.09,126.09,125.95,125.98,6225.0,117.144,117.144,117.0139,117.0418,6225.0
2022-08-26 14:50:00,125.97,125.97,125.74,125.76,6379.0,117.0325,117.0325,116.8188,116.8374,6379.0
2022-08-26 15:00:00,125.74,125.85,125.74,125.77,8064.0,116.8188,116.921,116.8188,116.8467,8064.0
2022-08-26 15:10:00,125.78,125.85,125.64,125.83,19319.0,116.856,116.921,116.7259,116.9024,19319.0
2022-08-26 15:20:00,125.87,125.87,125.59,125.8,18106.0,116.9396,116.9396,116.6795,116.8746,18106.0
2022-08-26 15:30:00,125.78,125.81,125.64,125.78,15499.0,116.856,116.8839,116.7259,116.856,15499.0
2022-08-26 15:40:00,125.78,125.8,125.5,125.58,21194.0,116.856,116.8746,116.5959,116.6702,21194.0
2022-08-26 15:50:00,125.56,125.65,125.03,125.06,99234.0,116.6516,116.7352,116.1592,116.1871,99234.0
2022-08-29 09:30:00,124.14,124.2,123.58,123.84,35062.0,115.3323,115.3881,114.8121,115.0536,35062.0
2022-08-29 09:40:00,123.72,123.77,123.45,123.49,15623.0,114.9421,114.9886,114.6913,114.7285,15623.0
2022-08-29 09:50:00,123.53,123.96,123.5,123.64,11140.0,114.7656,115.1651,114.7378,114.8678,11140.0
2022-08-29 10:00:00,123.67,123.71,123.32,123.4,19400.0,114.8957,114.9329,114.5705,114.6448,19400.0
2022-08-29 10:10:00,123.4,123.93,123.4,123.77,17219.0,114.6448,115.1372,114.6448,114.9886,17219.0
2022-08-29 10:20:00,123.81,123.9,123.5,123.51,18337.0,115.0258,115.1094,114.7378,114.747,18337.0
2022-08-29 10:30:00,123.49,123.54,123.08,123.09,14643.0,114.7285,114.7749,114.3475,114.3568,14643.0
2022-08-29 10:40:00,123.05,123.38,122.96,123.24,19929.0,114.3197,114.6263,114.2361,114.4962,19929.0
2022-08-29 10:50:00,123.25,123.29,122.99,123.23,22321.0,114.5055,114.5427,114.2639,114.4869,22321.0
2022-08-29 11:00:00,123.24,123.42,123.15,123.2,15535.0,114.4962,114.6634,114.4126,114.459,15535.0
2022-08-29 11:10:00,123.21,123.64,123.18,123.59,13499.0,114.4683,114.8678,114.4405,114.8214,13499.0
2022-08-29 11:20:00,123.59,123.8,123.58,123.73,19164.0,114.8214,115.0165,114.8121,114.9514,19164.0
2022-08-29 11:30:00,123.75,124.17,123.75,124.14,24780.0,114.97,115.3602,114.97,115.3323,24780.0
2022-08-29 11:40:00,124.14,124.18,123.88,124.05,12343.0,115.3323,115.3695,115.0908,115.2487,12343.0
2022-08-29 11:50:00,124.05,124.16,123.96,124.11,8295.0,115.2487,115.3509,115.1651,115.3045,8295.0
2022-08-29 12:00:00,124.14,124.22,124.06,124.11,13832.0,115.3323,115.4067,115.258,115.3045,13832.0
2022-08-29 12:10:00,124.16,124.21,124.04,124.16,11223.0,115.3509,115.3974,115.2394,115.3509,11223.0
2022-08-29 12:20:00,124.15,124.29,124.14,124.25,11256.0,115.3416,115.4717,115.3323,115.4345,11256.0
2022-08-29 12:30:00,124.21,124.25,124.11,124.18,10545.0,115.3974,115.4345,115.3045,115.3695,10545.0
2022-08-29 12:40:00,124.17,124.61,124.17,124.58,11491.0,115.3602,115.769,115.3602,115.7411,11491.0
2022-08-29 12:50:00,124.56,124.77,124.56,124.64,7954.0,115.7225,115.9176,115.7225,115.7969,7954.0
2022-08-29 13:00:00,124.65,124.69,124.55,124.59,9451.0,115.8062,115.8433,115.7133,115.7504,9451.0
2022-08-29 13:10:00,124.58,124.62,124.33,124.4,12502.0,115.7411,115.7783,115.5089,115.5739,12502.0
2022-08-29 13:20:00,124.46,124.51,124.32,124.46,7704.0,115.6296,115.6761,115.4996,115.6296,7704.0
2022-08-29 13:30:00,124.47,124.63,124.46,124.6,15594.0,115.6389,115.7876,115.6296,115.7597,15594.0
2022-08-29 13:40:00,124.6,124.91,124.58,124.69,28583.0,115.7597,116.0477,115.7411,115.8433,28583.0
2022-08-29 13:50:00,124.69,124.88,124.69,124.78,56057.0,115.8433,116.0198,115.8433,115.9269,56057.0
2022-08-29 14:00:00,124.76,124.99,124.73,124.94,26235.0,115.9084,116.122,115.8805,116.0756,26235.0
2022-08-29 14:10:00,124.95,125.04,124.76,124.76,12891.0,116.0849,116.1685,115.9084,115.9084,12891.0
2022-08-29 14:20:00,124.78,124.92,124.73,124.9,6249.0,115.9269,116.057,115.8805,116.0384,6249.0
2022-08-29 14:30:00,124.9,125.05,124.87,124.95,10806.0,116.0384,116.1778,116.0106,116.0849,10806.0
2022-08-29 14:40:00,124.96,125.03,124.85,124.88,9898.0,116.0942,116.1592,115.992,116.0198,9898.0
2022-08-29 14:50:00,124.87,124.95,124.67,124.88,9628.0,116.0106,116.0849,115.8247,116.0198,9628.0
2022-08-29 15:00:00,124.92,125.01,124.82,124.86,8561.0,116.057,116.1406,115.9641,116.0013,8561.0
2022-08-29 15:10:00,124.9,124.91,124.62,124.63,10975.0,116.0384,116.0477,115.7783,115.7876,10975.0
2022-08-29 15:20:00,124.55,124.58,124.35,124.36,14339.0,115.7133,115.7411,115.5274,115.5367,14339.0
2022-08-29 15:30:00,124.35,124.55,124.26,124.53,33379.0,115.5274,115.7133,115.4438,115.6947,33379.0
2022-08-29 15:40:00,124.51,124.65,124.4,124.45,24204.0,115.6761,115.8062,115.5739,115.6203,24204.0
2022-08-29 15:50:00,124.36,124.5,124.05,124.1,112675.0,115.5367,115.6668,115.2487,115.2952,112675.0
2022-08-30 09:30:00,123.23,123.73,123.18,123.61,18234.0,115.2823,115.7501,115.2356,115.6378,18234.0
2022-08-30 09:40:00,123.55,123.83,123.4,123.81,12634.0,115.5817,115.8436,115.4414,115.8249,12634.0
2022-08-30 09:50:00,123.76,123.8,123.22,123.35,10169.0,115.7782,115.8156,115.273,115.3946,10169.0
2022-08-30 10:00:00,123.33,123.39,123.04,123.18,10839.0,115.3759,115.432,115.1046,115.2356,10839.0
2022-08-30 10:10:00,123.19,123.35,123.06,123.32,8434.0,115.2449,115.3946,115.1233,115.3665,8434.0
2022-08-30 10:20:00,123.4,123.65,123.29,123.43,11324.0,115.4414,115.6753,115.3385,115.4694,11324.0
2022-08-30 10:30:00,123.39,123.41,122.88,123.01,11083.0,115.432,115.4507,114.9549,115.0765,11083.0
2022-08-30 10:40:00,122.96,122.98,122.46,122.56,8261.0,115.0298,115.0485,114.562,114.6556,8261.0
2022-08-30 10:50:00,122.54,123.15,122.5,123.12,13320.0,114.6368,115.2075,114.5994,115.1794,13320.0
2022-08-30 11:00:00,123.15,123.49,123.11,123.28,15084.0,115.2075,115.5256,115.1701,115.3291,15084.0
2022-08-30 11:10:00,123.3,123.47,123.06,123.44,34326.0,115.3478,115.5069,115.1233,115.4788,34326.0
2022-08-30 11:20:00,123.43,123.63,123.29,123.43,16768.0,115.4694,115.6565,115.3385,115.4694,16768.0
2022-08-30 11:30:00,123.43,123.69,123.36,123.55,19266.0,115.4694,115.7127,115.404,115.5817,19266.0
2022-08-30 11:40:00,123.52,123.59,123.19,123.2,12432.0,115.5536,115.6191,115.2449,115.2543,12432.0
2022-08-30 11:50:00,123.17,123.45,123.15,123.27,34061.0,115.2262,115.4882,115.2075,115.3198,34061.0
2022-08-30 12:00:00,123.28,123.4,123.03,123.06,27041.0,115.3291,115.4414,115.0952,115.1233,27041.0
2022-08-30 12:10:00,123.07,123.47,123.03,123.3,33408.0,115.1327,115.5069,115.0952,115.3478,33408.0
2022-08-30 12:20:00,123.37,123.52,123.19,123.37,7675.0,115.4133,115.5536,115.2449,115.4133,7675.0
2022-08-30 12:30:00,123.35,123.35,123.02,123.2,6056.0,115.3946,115.3946,115.0859,115.2543,6056.0
2022-08-30 12:40:00,123.2,123.2,122.87,122.9,8814.0,115.2543,115.2543,114.9456,114.9736,8814.0
2022-08-30 12:50:00,122.96,123.09,122.95,122.97,6831.0,115.0298,115.1514,115.0204,115.0391,6831.0
2022-08-30 13:00:00,122.95,123.11,122.88,122.93,42755.0,115.0204,115.1701,114.9549,115.0017,42755.0
2022-08-30 13:10:00,122.94,122.96,122.64,122.65,9821.0,115.011,115.0298,114.7304,114.7398,9821.0
2022-08-30 13:20:00,122.63,122.72,122.53,122.7,10229.0,114.721,114.8052,114.6275,114.7865,10229.0
2022-08-30 13:30:00,122.68,122.71,122.48,122.55,10912.0,114.7678,114.7959,114.5807,114.6462,10912.0
2022-08-30 13:40:00,122.57,122.6,122.22,122.56,9098.0,114.6649,114.693,114.3375,114.6556,9098.0
2022-08-30 13:50:00,122.55,122.55,122.35,122.38,13808.0,114.6462,114.6462,114.4591,114.4872,13808.0
2022-08-30 14:00:00,122.37,122.59,122.36,122.37,9237.0,114.4778,114.6836,114.4685,114.4778,9237.0
2022-08-30 14:10:00,122.37,122.58,122.36,122.43,65829.0,114.4778,114.6743,114.4685,114.5339,65829.0
2022-08-30 14:20:00,122.42,122.49,122.15,122.16,11291.0,114.5246,114.5901,114.272,114.2814,11291.0
2022-08-30 14:30:00,122.2,122.32,122.0,122.06,29701.0,114.3188,114.431,114.1317,114.1878,29701.0
2022-08-30 14:40:00,122.07,122.11,121.89,121.97,12911.0,114.1972,114.2346,114.0288,114.1036,12911.0
2022-08-30 14:50:00,121.95,122.0,121.83,121.85,14664.0,114.0849,114.1317,113.9726,113.9913,14664.0
2022-08-30 15:00:00,121.84,122.4,121.84,122.4,20530.0,113.982,114.5059,113.982,114.5059,20530.0
2022-08-30 15:10:00,122.37,122.53,122.3,122.42,14754.0,114.4778,114.6275,114.4123,114.5246,14754.0
2022-08-30 15:20:00,122.42,122.5,122.26,122.39,19345.0,114.5246,114.5994,114.3749,114.4965,19345.0
2022-08-30 15:30:00,122.39,122.39,122.04,122.37,22907.0,114.4965,114.4965,114.1691,114.4778,22907.0
2022-08-30 15:40:00,122.38,122.55,122.08,122.11,39736.0,114.4872,114.6462,114.2065,114.2346,39736.0
2022-08-30 15:50:00,122.13,122.48,122.11,122.33,77439.0,114.2533,114.5807,114.2346,114.4404,77439.0
2022-08-31 09:30:00,122.93,122.93,121.92,122.22,22568.0,115.0017,115.0017,114.0568,114.3375,22568.0
2022-08-31 09:40:00,122.58,123.03,122.53,122.82,14074.0,114.6743,115.0952,114.6275,114.8988,14074.0
2022-08-31 09:50:00,122.78,122.85,122.18,122.18,9397.0,114.8614,114.9269,114.3001,114.3001,9397.0
2022-08-31 10:00:00,122.23,122.36,122.06,122.23,13144.0,114.3468,114.4685,114.1878,114.3468,13144.0
2022-08-31 10:10:00,122.2,122.47,122.11,122.19,14524.0,114.3188,114.5714,114.2346,114.3094,14524.0
2022-08-31 10:20:00,122.33,122.34,122.01,122.1,10722.0,114.4404,114.4497,114.141,114.2252,10722.0
2022-08-31 10:30:00,122.14,122.33,122.01,122.12,7922.0,114.2626,114.4404,114.141,114.2439,7922.0
2022-08-31 10:40:00,122.15,122.72,122.14,122.61,18796.0,114.272,114.8052,114.2626,114.7023,18796.0
2022-08-31 10:50:00,122.6,122.83,122.49,122.5,13608.0,114.693,114.9081,114.5901,114.5994,13608.0
2022-08-31 11:00:00,122.47,122.48,122.1,122.13,9793.0,114.5714,114.5807,114.2252,114.2533,9793.0
2022-08-31 11:10:00,122.12,122.28,122.06,122.28,8209.0,114.2439,114.3936,114.1878,114.3936,8209.0
2022-08-31 11:20:00,122.3,122.41,122.21,122.21,9917.0,114.4123,114.5152,114.3281,114.3281,9917.0
2022-08-31 11:30:00,122.2,122.37,122.08,122.19,8220.0,114.3188,114.4778,114.2065,114.3094,8220.0
2022-08-31 11:40:00,122.1,122.16,122.02,122.03,9229.0,114.2252,114.2814,114.1504,114.1597,9229.0
2022-08-31 11:50:00,122.02,122.2,121.95,122.12,19955.0,114.1504,114.3188,114.0849,114.2439,19955.0
2022-08-31 12:00:00,122.12,122.12,121.82,121.91,13439.0,114.2439,114.2439,113.9633,114.0475,13439.0
2022-08-31 12:10:00,121.91,121.99,121.72,121.79,9374.0,114.0475,114.1223,113.8697,113.9352,9374.0
2022-08-31 12:20:00,121.8,121.8,121.53,121.6,8944.0,113.9446,113.9446,113.692,113.7575,8944.0
2022-08-31 12:30:00,121.62,121.71,121.47,121.58,11801.0,113.7762,113.8604,113.6359,113.7388,11801.0
2022-08-31 12:40:00,121.57,121.63,121.35,121.35,40050.0,113.7294,113.7855,113.5236,113.5236,40050.0
2022-08-31 12:50:00,121.36,121.39,121.16,121.31,47700.0,113.5329,113.561,113.3458,113.4862,47700.0
2022-08-31 13:00:00,121.32,121.45,121.24,121.32,91691.0,113.4955,113.6171,113.4207,113.4955,91691.0
2022-08-31 13:10:00,121.32,121.66,121.28,121.35,44432.0,113.4955,113.8136,113.4581,113.5236,44432.0
2022-08-31 13:20:00,121.37,121.4,121.15,121.34,11048.0,113.5423,113.5704,113.3365,113.5142,11048.0
2022-08-31 13:30:00,121.42,121.45,121.08,121.08,12920.0,113.5891,113.6171,113.271,113.271,12920.0
2022-08-31 13:40:00,121.12,121.15,120.82,121.01,62584.0,113.3084,113.3365,113.0278,113.2055,62584.0
2022-08-31 13:50:00,120.97,121.13,120.95,121.07,13359.0,113.1681,113.3178,113.1494,113.2617,13359.0
2022-08-31 14:00:00,121.1,121.16,120.62,120.82,41878.0,113.2897,113.3458,112.8407,113.0278,41878.0
2022-08-31 14:10:00,120.83,120.93,120.75,120.82,9939.0,113.0371,113.1307,112.9623,113.0278,9939.0
2022-08-31 14:20:00,120.8,120.88,120.64,120.73,28110.0,113.0091,113.0839,112.8594,112.9436,28110.0
2022-08-31 14:30:00,120.73,120.76,120.52,120.53,18882.0,112.9436,112.9716,112.7471,112.7565,18882.0
2022-08-31 14:40:00,120.51,120.68,120.43,120.58,15364.0,112.7378,112.8968,112.6629,112.8033,15364.0
2022-08-31 14:50:00,120.58,120.77,120.54,120.72,14348.0,112.8033,112.981,112.7658,112.9342,14348.0
2022-08-31 15:00:00,120.69,120.99,120.68,120.78,37864.0,112.9062,113.1868,112.8968,112.9904,37864.0
2022-08-31 15:10:00,120.78,121.2,120.78,121.0,43473.0,112.9904,113.3833,112.9904,113.1962,43473.0
2022-08-31 15:20:00,120.98,120.98,120.58,120.65,32939.0,113.1775,113.1775,112.8033,112.8687,32939.0
2022-08-31 15:30:00,120.63,120.81,120.52,120.81,43112.0,112.85,113.0184,112.7471,113.0184,43112.0
2022-08-31 15:40:00,120.81,121.2,120.74,120.92,96332.0,113.0184,113.3833,112.9529,113.1213,96332.0
2022-08-31 15:50:00,120.93,121.01,120.45,120.49,169123.0,113.1307,113.2055,112.6816,112.7191,169123.0
2022-09-01 09:30:00,120.71,120.95,120.2,120.59,18721.0,112.9249,113.1494,112.4478,112.8126,18721.0
2022-09-01 09:40:00,120.55,120.84,120.46,120.66,23383.0,112.7752,113.0465,112.691,112.8781,23383.0
2022-09-01 09:50:00,120.63,120.71,120.45,120.57,13999.0,112.85,112.9249,112.6816,112.7939,13999.0
2022-09-01 10:00:00,120.53,120.6,120.17,120.29,15196.0,112.7565,112.822,112.4197,112.532,15196.0
2022-09-01 10:10:00,120.37,120.39,119.89,119.93,15381.0,112.6068,112.6255,112.1578,112.1952,15381.0
2022-09-01 10:20:00,119.93,120.6,119.92,120.51,17743.0,112.1952,112.822,112.1858,112.7378,17743.0
2022-09-01 10:30:00,120.51,120.56,120.19,120.21,27958.0,112.7378,112.7845,112.4384,112.4571,27958.0
2022-09-01 10:40:00,120.15,120.26,120.02,120.02,25203.0,112.401,112.5039,112.2794,112.2794,25203.0
2022-09-01 10:50:00,119.98,120.37,119.93,120.37,25241.0,112.242,112.6068,112.1952,112.6068,25241.0
2022-09-01 11:00:00,120.37,120.65,120.21,120.47,31427.0,112.6068,112.8687,112.4571,112.7003,31427.0
2022-09-01 11:10:00,120.46,121.07,120.46,120.97,132679.0,112.691,113.2617,112.691,113.1681,132679.0
2022-09-01 11:20:00,121.01,121.34,120.77,121.21,40037.0,113.2055,113.5142,112.981,113.3926,40037.0
2022-09-01 11:30:00,121.24,121.79,121.24,121.63,21187.0,113.4207,113.9352,113.4207,113.7855,21187.0
2022-09-01 11:40:00,121.66,121.66,121.42,121.43,10885.0,113.8136,113.8136,113.5891,113.5984,10885.0
2022-09-01 11:50:00,121.44,121.5,121.27,121.36,17565.0,113.6078,113.6639,113.4488,113.5329,17565.0
2022-09-01 12:00:00,121.35,121.43,121.19,121.35,9893.0,113.5236,113.5984,113.3739,113.5236,9893.0
2022-09-01 12:10:00,121.34,121.4,121.18,121.36,9514.0,113.5142,113.5704,113.3646,113.5329,9514.0
2022-09-01 12:20:00,121.37,121.37,121.17,121.33,12474.0,113.5423,113.5423,113.3552,113.5049,12474.0
2022-09-01 12:30:00,121.27,121.38,120.99,120.99,7209.0,113.4488,113.5517,113.1868,113.1868,7209.0
2022-09-01 12:40:00,120.99,120.99,120.69,120.81,12950.0,113.1868,113.1868,112.9062,113.0184,12950.0
2022-09-01 12:50:00,120.74,120.74,120.46,120.54,10018.0,112.9529,112.9529,112.691,112.7658,10018.0
2022-09-01 13:00:00,120.55,120.74,120.5,120.7,13052.0,112.7752,112.9529,112.7284,112.9155,13052.0
2022-09-01 13:10:00,120.69,120.8,120.62,120.65,11048.0,112.9062,113.0091,112.8407,112.8687,11048.0
2022-09-01 13:20:00,120.66,120.82,120.64,120.71,19925.0,112.8781,113.0278,112.8594,112.9249,19925.0
2022-09-01 13:30:00,120.71,120.82,120.57,120.64,17974.0,112.9249,113.0278,112.7939,112.8594,17974.0
2022-09-01 13:40:00,120.66,120.66,120.46,120.51,14614.0,112.8781,112.8781,112.691,112.7378,14614.0
2022-09-01 13:50:00,120.51,120.6,120.47,120.56,13616.0,112.7378,112.822,112.7003,112.7845,13616.0
2022-09-01 14:00:00,120.57,120.65,120.46,120.51,14095.0,112.7939,112.8687,112.691,112.7378,14095.0
2022-09-01 14:10:00,120.52,120.54,120.4,120.48,10941.0,112.7471,112.7658,112.6349,112.7097,10941.0
2022-09-01 14:20:00,120.5,120.85,120.49,120.83,14884.0,112.7284,113.0558,112.7191,113.0371,14884.0
2022-09-01 14:30:00,120.84,120.91,120.61,120.64,12278.0,113.0465,113.112,112.8313,112.8594,12278.0
2022-09-01 14:40:00,120.64,120.75,120.39,120.43,10161.0,112.8594,112.9623,112.6255,112.6629,10161.0
2022-09-01 14:50:00,120.47,120.73,120.47,120.61,14458.0,112.7003,112.9436,112.7003,112.8313,14458.0
2022-09-01 15:00:00,120.58,121.02,120.57,120.97,24925.0,112.8033,113.2149,112.7939,113.1681,24925.0
2022-09-01 15:10:00,120.99,121.1,120.9,120.92,20810.0,113.1868,113.2897,113.1026,113.1213,20810.0
2022-09-01 15:20:00,120.92,120.97,120.8,120.84,21002.0,113.1213,113.1681,113.0091,113.0465,21002.0
2022-09-01 15:30:00,120.76,120.98,120.64,120.9,20575.0,112.9716,113.1775,112.8594,113.1026,20575.0
2022-09-01 15:40:00,120.87,121.05,120.78,120.83,139931.0,113.0746,113.2429,112.9904,113.0371,139931.0
2022-09-01 15:50:00,120.85,121.46,120.84,121.41,114962.0,113.0558,113.6265,113.0465,113.5797,114962.0
2022-09-02 09:30:00,122.28,122.79,122.12,122.52,22559.0,114.3936,114.8707,114.2439,114.6181,22559.0
2022-09-02 09:40:00,122.37,122.5,121.89,122.34,11800.0,114.4778,114.5994,114.0288,114.4497,11800.0
2022-09-02 09:50:00,122.41,122.65,122.32,122.43,28445.0,114.5152,114.7398,114.431,114.5339,28445.0
2022-09-02 10:00:00,122.45,122.49,122.21,122.42,23569.0,114.5527,114.5901,114.3281,114.5246,23569.0
2022-09-02 10:10:00,122.43,122.88,122.41,122.61,42011.0,114.5339,114.9549,114.5152,114.7023,42011.0
2022-09-02 10:20:00,122.64,123.02,122.43,123.02,25459.0,114.7304,115.0859,114.5339,115.0859,25459.0
2022-09-02 10:30:00,123.05,123.27,123.04,123.23,15651.0,115.114,115.3198,115.1046,115.2823,15651.0
2022-09-02 10:40:00,123.27,123.56,123.2,123.29,31470.0,115.3198,115.5911,115.2543,115.3385,31470.0
2022-09-02 10:50:00,123.31,123.41,123.13,123.25,15807.0,115.3572,115.4507,115.1888,115.3011,15807.0
2022-09-02 11:00:00,123.3,123.6,123.24,123.52,19672.0,115.3478,115.6285,115.2917,115.5536,19672.0
2022-09-02 11:10:00,123.59,123.65,123.46,123.57,10951.0,115.6191,115.6753,115.4975,115.6004,10951.0
2022-09-02 11:20:00,123.54,123.62,123.47,123.48,8721.0,115.5724,115.6472,115.5069,115.5162,8721.0
2022-09-02 11:30:00,123.51,123.72,123.45,123.64,22890.0,115.5443,115.7407,115.4882,115.6659,22890.0
2022-09-02 11:40:00,123.61,123.9,123.56,123.87,27548.0,115.6378,115.9091,115.5911,115.8811,27548.0
2022-09-02 11:50:00,123.86,124.23,123.86,124.21,16422.0,115.8717,116.2179,115.8717,116.1991,16422.0
2022-09-02 12:00:00,124.23,124.45,124.22,124.35,14395.0,116.2179,116.4237,116.2085,116.3301,14395.0
2022-09-02 12:10:00,124.36,124.45,124.19,124.32,20518.0,116.3395,116.4237,116.1804,116.302,20518.0
2022-09-02 12:20:00,124.31,124.35,123.9,124.05,22164.0,116.2927,116.3301,115.9091,116.0495,22164.0
2022-09-02 12:30:00,124.0,124.03,123.48,123.59,11145.0,116.0027,116.0307,115.5162,115.6191,11145.0
2022-09-02 12:40:00,123.64,123.64,123.14,123.15,14777.0,115.6659,115.6659,115.1981,115.2075,14777.0
2022-09-02 12:50:00,123.13,123.13,122.8,122.85,13455.0,115.1888,115.1888,114.8801,114.9269,13455.0
2022-09-02 13:00:00,122.82,122.82,122.4,122.42,10049.0,114.8988,114.8988,114.5059,114.5246,10049.0
2022-09-02 13:10:00,122.38,122.51,122.23,122.48,6598.0,114.4872,114.6088,114.3468,114.5807,6598.0
2022-09-02 13:20:00,122.46,122.46,121.68,121.75,7154.0,114.562,114.562,113.8323,113.8978,7154.0
2022-09-02 13:30:00,121.75,121.85,121.6,121.76,7359.0,113.8978,113.9913,113.7575,113.9072,7359.0
2022-09-02 13:40:00,121.72,122.15,121.72,121.73,15502.0,113.8697,114.272,113.8697,113.8791,15502.0
2022-09-02 13:50:00,121.7,121.88,121.6,121.86,6373.0,113.851,114.0194,113.7575,114.0007,6373.0
2022-09-02 14:00:00,121.86,122.18,121.82,122.0,7718.0,114.0007,114.3001,113.9633,114.1317,7718.0
2022-09-02 14:10:00,122.05,122.18,121.87,121.95,7666.0,114.1784,114.3001,114.0101,114.0849,7666.0
2022-09-02 14:20:00,121.95,122.17,121.87,122.09,6743.0,114.0849,114.2907,114.0101,114.2159,6743.0
2022-09-02 14:30:00,122.07,122.18,121.93,122.15,10730.0,114.1972,114.3001,114.0662,114.272,10730.0
2022-09-02 14:40:00,122.15,122.23,121.95,121.98,8149.0,114.272,114.3468,114.0849,114.113,8149.0
2022-09-02 14:50:00,121.97,121.99,121.67,121.69,6892.0,114.1036,114.1223,113.823,113.8417,6892.0
2022-09-02 15:00:00,121.62,122.05,121.62,121.92,10525.0,113.7762,114.1784,113.7762,114.0568,10525.0
2022-09-02 15:10:00,121.92,121.99,121.81,121.87,10934.0,114.0568,114.1223,113.9539,114.0101,10934.0
2022-09-02 15:20:00,121.87,122.0,121.5,121.58,18829.0,114.0101,114.1317,113.6639,113.7388,18829.0
2022-09-02 15:30:00,121.53,121.62,121.03,121.1,16529.0,113.692,113.7762,113.2242,113.2897,16529.0
2022-09-02 15:40:00,121.08,121.33,120.95,121.3,22126.0,113.271,113.5049,113.1494,113.4768,22126.0
2022-09-02 15:50:00,121.34,121.76,121.27,121.5,94116.0,113.5142,113.9072,113.4488,113.6639,94116.0
2022-09-06 09:30:00,122.13,122.38,122.09,122.26,21675.0,114.2533,114.4872,114.2159,114.3749,21675.0
2022-09-06 09:40:00,122.14,122.24,121.64,121.67,12882.0,114.2626,114.3562,113.7949,113.823,12882.0
2022-09-06 09:50:00,121.66,122.0,121.43,122.0,7679.0,113.8136,114.1317,113.5984,114.1317,7679.0
2022-09-06 10:00:00,122.13,122.16,121.34,121.57,9761.0,114.2533,114.2814,113.5142,113.7294,9761.0
2022-09-06 10:10:00,121.55,121.82,121.46,121.64,30398.0,113.7107,113.9633,113.6265,113.7949,30398.0
2022-09-06 10:20:00,121.66,122.28,121.54,122.22,13564.0,113.8136,114.3936,113.7013,114.3375,13564.0
2022-09-06 10:30:00,122.23,122.24,121.81,122.04,12269.0,114.3468,114.3562,113.9539,114.1691,12269.0
2022-09-06 10:40:00,122.12,122.32,122.08,122.24,13015.0,114.2439,114.431,114.2065,114.3562,13015.0
2022-09-06 10:50:00,122.37,122.81,122.37,122.68,20610.0,114.4778,114.8894,114.4778,114.7678,20610.0
2022-09-06 11:00:00,122.63,123.07,122.54,122.95,14489.0,114.721,115.1327,114.6368,115.0204,14489.0
2022-09-06 11:10:00,123.0,123.06,122.78,122.8,7488.0,115.0672,115.1233,114.8614,114.8801,7488.0
2022-09-06 11:20:00,122.75,122.75,122.41,122.43,10297.0,114.8333,114.8333,114.5152,114.5339,10297.0
2022-09-06 11:30:00,122.38,122.67,122.32,122.48,11817.0,114.4872,114.7585,114.431,114.5807,11817.0
2022-09-06 11:40:00,122.42,122.81,122.42,122.62,23921.0,114.5246,114.8894,114.5246,114.7117,23921.0
2022-09-06 11:50:00,122.61,122.86,122.6,122.69,8992.0,114.7023,114.9362,114.693,114.7772,8992.0
2022-09-06 12:00:00,122.66,122.67,122.23,122.25,7406.0,114.7491,114.7585,114.3468,114.3655,7406.0
2022-09-06 12:10:00,122.24,122.25,121.76,121.77,6746.0,114.3562,114.3655,113.9072,113.9165,6746.0
2022-09-06 12:20:00,121.75,121.75,121.45,121.67,9992.0,113.8978,113.8978,113.6171,113.823,9992.0
2022-09-06 12:30:00,121.67,121.88,121.63,121.79,6312.0,113.823,114.0194,113.7855,113.9352,6312.0
2022-09-06 12:40:00,121.82,121.98,121.77,121.89,6441.0,113.9633,114.113,113.9165,114.0288,6441.0
2022-09-06 12:50:00,121.91,122.02,121.77,121.89,6488.0,114.0475,114.1504,113.9165,114.0288,6488.0
2022-09-06 13:00:00,121.88,121.89,121.5,121.5,12089.0,114.0194,114.0288,113.6639,113.6639,12089.0
2022-09-06 13:10:00,121.5,121.61,121.27,121.51,7670.0,113.6639,113.7668,113.4488,113.6733,7670.0
2022-09-06 13:20:00,121.5,121.56,121.41,121.46,5989.0,113.6639,113.7201,113.5797,113.6265,5989.0
2022-09-06 13:30:00,121.47,121.68,121.46,121.58,11752.0,113.6359,113.8323,113.6265,113.7388,11752.0
2022-09-06 13:40:00,121.58,121.59,121.34,121.35,15278.0,113.7388,113.7481,113.5142,113.5236,15278.0
2022-09-06 13:50:00,121.36,121.6,121.3,121.6,18825.0,113.5329,113.7575,113.4768,113.7575,18825.0
2022-09-06 14:00:00,121.58,121.69,121.44,121.53,19010.0,113.7388,113.8417,113.6078,113.692,19010.0
2022-09-06 14:10:00,121.52,121.81,121.49,121.63,34431.0,113.6826,113.9539,113.6546,113.7855,34431.0
2022-09-06 14:20:00,121.65,121.67,121.41,121.49,13305.0,113.8042,113.823,113.5797,113.6546,13305.0
2022-09-06 14:30:00,121.54,121.54,121.28,121.42,9130.0,113.7013,113.7013,113.4581,113.5891,9130.0
2022-09-06 14:40:00,121.4,121.5,121.34,121.5,8633.0,113.5704,113.6639,113.5142,113.6639,8633.0
2022-09-06 14:50:00,121.5,121.53,121.32,121.43,6662.0,113.6639,113.692,113.4955,113.5984,6662.0
2022-09-06 15:00:00,121.47,121.6,121.33,121.59,7038.0,113.6359,113.7575,113.5049,113.7481,7038.0
2022-09-06 15:10:00,121.64,121.81,121.59,121.62,8250.0,113.7949,113.9539,113.7481,113.7762,8250.0
2022-09-06 15:20:00,121.67,121.71,121.42,121.61,10956.0,113.823,113.8604,113.5891,113.7668,10956.0
2022-09-06 15:30:00,121.55,121.55,121.15,121.32,26091.0,113.7107,113.7107,113.3365,113.4955,26091.0
2022-09-06 15:40:00,121.34,121.59,121.3,121.44,16994.0,113.5142,113.7481,113.4768,113.6078,16994.0
2022-09-06 15:50:00,121.42,121.59,121.23,121.49,78650.0,113.5891,113.7481,113.4113,113.6546,78650.0
2022-09-07 09:30:00,121.58,122.14,121.36,122.08,22814.0,113.7388,114.2626,113.5329,114.2065,22814.0
2022-09-07 09:40:00,122.03,122.71,121.98,122.6,13872.0,114.1597,114.7959,114.113,114.693,13872.0
2022-09-07 09:50:00,122.51,122.51,122.26,122.36,9597.0,114.6088,114.6088,114.3749,114.4685,9597.0
2022-09-07 10:00:00,122.32,122.59,122.16,122.56,18625.0,114.431,114.6836,114.2814,114.6556,18625.0
2022-09-07 10:10:00,122.63,122.64,122.36,122.62,11254.0,114.721,114.7304,114.4685,114.7117,11254.0
2022-09-07 10:20:00,122.63,122.82,122.55,122.8,13491.0,114.721,114.8988,114.6462,114.8801,13491.0
2022-09-07 10:30:00,122.82,123.37,122.78,123.09,15880.0,114.8988,115.4133,114.8614,115.1514,15880.0
2022-09-07 10:40:00,123.1,123.32,123.09,123.18,9616.0,115.1607,115.3665,115.1514,115.2356,9616.0
2022-09-07 10:50:00,123.23,123.57,123.23,123.3,11412.0,115.2823,115.6004,115.2823,115.3478,11412.0
2022-09-07 11:00:00,123.34,123.6,123.25,123.57,37417.0,115.3853,115.6285,115.3011,115.6004,37417.0
2022-09-07 11:10:00,123.61,124.14,123.61,124.07,12862.0,115.6378,116.1337,115.6378,116.0682,12862.0
2022-09-07 11:20:00,124.1,124.17,123.73,123.75,15025.0,116.0962,116.1617,115.7501,115.7688,15025.0
2022-09-07 11:30:00,123.71,123.97,123.7,123.95,14791.0,115.7314,115.9746,115.722,115.9559,14791.0
2022-09-07 11:40:00,123.92,123.96,123.77,123.87,9598.0,115.9278,115.9653,115.7875,115.8811,9598.0
2022-09-07 11:50:00,123.86,123.94,123.58,123.65,8663.0,115.8717,115.9466,115.6098,115.6753,8663.0
2022-09-07 12:00:00,123.63,123.77,123.57,123.77,17839.0,115.6565,115.7875,115.6004,115.7875,17839.0
2022-09-07 12:10:00,123.8,123.82,123.6,123.62,50925.0,115.8156,115.8343,115.6285,115.6472,50925.0
2022-09-07 12:20:00,123.66,123.77,123.45,123.77,25807.0,115.6846,115.7875,115.4882,115.7875,25807.0
2022-09-07 12:30:00,123.78,124.16,123.7,124.16,12024.0,115.7969,116.1524,115.722,116.1524,12024.0
2022-09-07 12:40:00,124.2,124.45,124.2,124.31,9202.0,116.1898,116.4237,116.1898,116.2927,9202.0
2022-09-07 12:50:00,124.3,124.35,124.1,124.18,5863.0,116.2833,116.3301,116.0962,116.1711,5863.0
2022-09-07 13:00:00,124.18,124.31,124.13,124.14,6142.0,116.1711,116.2927,116.1243,116.1337,6142.0
2022-09-07 13:10:00,124.16,124.25,124.06,124.17,5530.0,116.1524,116.2366,116.0588,116.1617,5530.0
2022-09-07 13:20:00,124.17,124.32,124.15,124.24,5953.0,116.1617,116.302,116.143,116.2272,5953.0
2022-09-07 13:30:00,124.27,124.42,124.26,124.39,6543.0,116.2553,116.3956,116.2459,116.3675,6543.0
2022-09-07 13:40:00,124.45,124.72,124.45,124.7,34067.0,116.4237,116.6762,116.4237,116.6575,34067.0
2022-09-07 13:50:00,124.72,124.82,124.66,124.73,17494.0,116.6762,116.7698,116.6201,116.6856,17494.0
2022-09-07 14:00:00,124.73,125.05,124.72,124.84,21175.0,116.6856,116.985,116.6762,116.7885,21175.0
2022-09-07 14:10:00,124.84,124.9,124.58,124.6,9265.0,116.7885,116.8446,116.5453,116.564,9265.0
2022-09-07 14:20:00,124.61,124.72,124.51,124.7,8775.0,116.5733,116.6762,116.4798,116.6575,8775.0
2022-09-07 14:30:00,124.68,124.89,124.67,124.79,7637.0,116.6388,116.8353,116.6295,116.7417,7637.0
2022-09-07 14:40:00,124.76,124.83,124.64,124.65,16065.0,116.7137,116.7792,116.6014,116.6108,16065.0
2022-09-07 14:50:00,124.66,124.8,124.56,124.74,12180.0,116.6201,116.7511,116.5266,116.695,12180.0
2022-09-07 15:00:00,124.76,124.85,124.72,124.82,7074.0,116.7137,116.7979,116.6762,116.7698,7074.0
2022-09-07 15:10:00,124.8,124.94,124.75,124.79,15142.0,116.7511,116.8821,116.7043,116.7417,15142.0
2022-09-07 15:20:00,124.78,124.97,124.69,124.95,13185.0,116.7324,116.9101,116.6482,116.8914,13185.0
2022-09-07 15:30:00,124.94,124.96,124.77,124.84,17244.0,116.8821,116.9008,116.723,116.7885,17244.0
2022-09-07 15:40:00,124.84,125.1,124.74,125.1,25928.0,116.7885,117.0317,116.695,117.0317,25928.0
2022-09-07 15:50:00,125.09,125.18,124.75,125.12,91367.0,117.0224,117.1066,116.7043,117.0505,91367.0
2022-09-08 09:30:00,124.75,124.75,124.06,124.31,21181.0,116.7043,116.7043,116.0588,116.2927,21181.0
2022-09-08 09:40:00,123.98,125.2,123.97,124.8,10007.0,115.984,117.1253,115.9746,116.7511,10007.0
2022-09-08 09:50:00,124.76,125.17,124.57,125.17,12873.0,116.7137,117.0972,116.5359,117.0972,12873.0
2022-09-08 10:00:00,125.25,125.3,124.97,125.18,13360.0,117.1721,117.2188,116.9101,117.1066,13360.0
2022-09-08 10:10:00,125.2,125.48,125.12,125.48,8517.0,117.1253,117.3872,117.0505,117.3872,8517.0
2022-09-08 10:20:00,125.48,125.73,125.25,125.7,9831.0,117.3872,117.6211,117.1721,117.593,9831.0
2022-09-08 10:30:00,125.65,125.98,125.56,125.83,13082.0,117.5463,117.855,117.4621,117.7147,13082.0
2022-09-08 10:40:00,125.85,125.93,125.62,125.66,6841.0,117.7334,117.8082,117.5182,117.5556,6841.0
2022-09-08 10:50:00,125.64,125.74,125.43,125.7,9527.0,117.5369,117.6305,117.3405,117.593,9527.0
2022-09-08 11:00:00,125.66,125.83,125.63,125.64,20941.0,117.5556,117.7147,117.5276,117.5369,20941.0
2022-09-08 11:10:00,125.58,125.61,125.5,125.5,5179.0,117.4808,117.5088,117.4059,117.4059,5179.0
2022-09-08 11:20:00,125.49,125.5,125.18,125.21,7707.0,117.3966,117.4059,117.1066,117.1346,7707.0
2022-09-08 11:30:00,125.2,125.52,125.15,125.36,5429.0,117.1253,117.4247,117.0785,117.275,5429.0
2022-09-08 11:40:00,125.39,125.48,125.29,125.35,11031.0,117.303,117.3872,117.2095,117.2656,11031.0
2022-09-08 11:50:00,125.33,125.46,125.31,125.38,5069.0,117.2469,117.3685,117.2282,117.2937,5069.0
2022-09-08 12:00:00,125.36,125.37,124.58,124.8,10484.0,117.275,117.2843,116.5453,116.7511,10484.0
2022-09-08 12:10:00,124.82,125.05,124.44,125.01,7944.0,116.7698,116.985,116.4143,116.9475,7944.0
2022-09-08 12:20:00,125.08,125.14,124.81,125.07,9244.0,117.013,117.0692,116.7604,117.0037,9244.0
2022-09-08 12:30:00,125.09,125.41,125.09,125.3,7776.0,117.0224,117.3217,117.0224,117.2188,7776.0
2022-09-08 12:40:00,125.26,125.67,125.23,125.67,10565.0,117.1814,117.565,117.1534,117.565,10565.0
2022-09-08 12:50:00,125.67,125.85,125.66,125.67,6429.0,117.565,117.7334,117.5556,117.565,6429.0
2022-09-08 13:00:00,125.68,125.76,125.54,125.54,7859.0,117.5743,117.6492,117.4434,117.4434,7859.0
2022-09-08 13:10:00,125.72,126.19,125.72,126.04,27321.0,117.6118,118.0514,117.6118,117.9111,27321.0
2022-09-08 13:20:00,126.07,126.49,126.07,126.33,13212.0,117.9392,118.3321,117.9392,118.1824,13212.0
2022-09-08 13:30:00,126.38,126.4,126.16,126.36,6934.0,118.2292,118.2479,118.0234,118.2105,6934.0
2022-09-08 13:40:00,126.43,126.54,126.28,126.5,7808.0,118.276,118.3789,118.1356,118.3414,7808.0
2022-09-08 13:50:00,126.52,126.58,126.13,126.38,12003.0,118.3602,118.4163,117.9953,118.2292,12003.0
2022-09-08 14:00:00,126.37,126.44,126.24,126.25,6944.0,118.2198,118.2853,118.0982,118.1076,6944.0
2022-09-08 14:10:00,126.29,126.49,126.29,126.48,9263.0,118.145,118.3321,118.145,118.3227,9263.0
2022-09-08 14:20:00,126.46,126.54,126.44,126.47,5658.0,118.304,118.3789,118.2853,118.3134,5658.0
2022-09-08 14:30:00,126.48,126.62,126.46,126.61,6565.0,118.3227,118.4537,118.304,118.4444,6565.0
2022-09-08 14:40:00,126.57,126.59,126.04,126.14,8401.0,118.4069,118.4256,117.9111,118.0047,8401.0
2022-09-08 14:50:00,126.11,126.31,126.09,126.17,12540.0,117.9766,118.1637,117.9579,118.0327,12540.0
2022-09-08 15:00:00,126.23,126.4,126.16,126.3,14650.0,118.0889,118.2479,118.0234,118.1543,14650.0
2022-09-08 15:10:00,126.29,126.54,126.25,126.49,14059.0,118.145,118.3789,118.1076,118.3321,14059.0
2022-09-08 15:20:00,126.57,126.58,126.37,126.4,13097.0,118.4069,118.4163,118.2198,118.2479,13097.0
2022-09-08 15:30:00,126.38,126.48,126.25,126.37,35897.0,118.2292,118.3227,118.1076,118.2198,35897.0
2022-09-08 15:40:00,126.36,126.56,126.3,126.48,107506.0,118.2105,118.3976,118.1543,118.3227,107506.0
2022-09-08 15:50:00,126.48,127.01,126.48,126.88,132535.0,118.3227,118.8186,118.3227,118.6969,132535.0
2022-09-09 09:30:00,127.06,127.22,126.66,126.74,25061.0,118.8653,119.015,118.4911,118.566,25061.0
2022-09-09 09:40:00,126.7,127.0,126.61,126.75,14131.0,118.5285,118.8092,118.4444,118.5753,14131.0
2022-09-09 09:50:00,126.71,127.43,126.7,127.43,9929.0,118.5379,119.2115,118.5285,119.2115,9929.0
2022-09-09 10:00:00,127.42,127.71,127.19,127.64,9680.0,119.2021,119.4734,118.9869,119.4079,9680.0
2022-09-09 10:10:00,127.57,127.79,127.43,127.58,10902.0,119.3424,119.5483,119.2115,119.3518,10902.0
2022-09-09 10:20:00,127.66,127.73,127.44,127.65,7274.0,119.4266,119.4921,119.2208,119.4173,7274.0
2022-09-09 10:30:00,127.61,127.63,127.32,127.42,13171.0,119.3799,119.3986,119.1086,119.2021,13171.0
2022-09-09 10:40:00,127.42,127.5,127.34,127.34,7592.0,119.2021,119.277,119.1273,119.1273,7592.0
2022-09-09 10:50:00,127.56,127.6,127.45,127.52,7430.0,119.3331,119.3705,119.2302,119.2957,7430.0
2022-09-09 11:00:00,127.55,127.55,127.26,127.32,7273.0,119.3237,119.3237,119.0524,119.1086,7273.0
2022-09-09 11:10:00,127.33,127.36,127.11,127.18,4259.0,119.1179,119.146,118.9121,118.9776,4259.0
2022-09-09 11:20:00,127.18,127.27,127.03,127.08,6579.0,118.9776,119.0618,118.8373,118.884,6579.0
2022-09-09 11:30:00,127.05,127.17,126.93,127.12,8774.0,118.856,118.9682,118.7437,118.9215,8774.0
2022-09-09 11:40:00,127.15,127.15,126.78,126.78,28929.0,118.9495,118.9495,118.6034,118.6034,28929.0
2022-09-09 11:50:00,126.8,126.98,126.69,126.98,17488.0,118.6221,118.7905,118.5192,118.7905,17488.0
2022-09-09 12:00:00,126.98,127.02,126.82,126.92,5263.0,118.7905,118.8279,118.6408,118.7344,5263.0
2022-09-09 12:10:00,126.97,127.05,126.84,126.92,9487.0,118.7811,118.856,118.6595,118.7344,9487.0
2022-09-09 12:20:00,127.07,127.07,126.88,126.91,3164.0,118.8747,118.8747,118.6969,118.725,3164.0
2022-09-09 12:30:00,126.86,126.96,126.76,126.82,11726.0,118.6782,118.7718,118.5847,118.6408,11726.0
2022-09-09 12:40:00,126.87,127.04,126.87,127.03,11431.0,118.6876,118.8466,118.6876,118.8373,11431.0
2022-09-09 12:50:00,127.13,127.17,127.05,127.1,5010.0,118.9308,118.9682,118.856,118.9028,5010.0
2022-09-09 13:00:00,127.06,127.24,127.0,127.24,9681.0,118.8653,119.0337,118.8092,119.0337,9681.0
2022-09-09 13:10:00,127.24,127.39,127.23,127.37,4963.0,119.0337,119.174,119.0244,119.1553,4963.0
2022-09-09 13:20:00,127.4,127.41,127.31,127.4,7490.0,119.1834,119.1928,119.0992,119.1834,7490.0
2022-09-09 13:30:00,127.46,127.51,127.36,127.38,24653.0,119.2395,119.2863,119.146,119.1647,24653.0
2022-09-09 13:40:00,127.37,127.45,127.22,127.39,31433.0,119.1553,119.2302,119.015,119.174,31433.0
2022-09-09 13:50:00,127.4,127.4,127.33,127.34,9302.0,119.1834,119.1834,119.1179,119.1273,9302.0
2022-09-09 14:00:00,127.34,127.35,127.13,127.29,11252.0,119.1273,119.1366,118.9308,119.0805,11252.0
2022-09-09 14:10:00,127.3,127.4,127.2,127.39,19402.0,119.0899,119.1834,118.9963,119.174,19402.0
2022-09-09 14:20:00,127.38,127.38,127.24,127.33,9087.0,119.1647,119.1647,119.0337,119.1179,9087.0
2022-09-09 14:30:00,127.33,127.35,127.2,127.31,18176.0,119.1179,119.1366,118.9963,119.0992,18176.0
2022-09-09 14:40:00,127.31,127.37,127.19,127.19,19627.0,119.0992,119.1553,118.9869,118.9869,19627.0
2022-09-09 14:50:00,127.19,127.29,127.0,127.26,27175.0,118.9869,119.0805,118.8092,119.0524,27175.0
2022-09-09 15:00:00,127.28,127.32,127.17,127.19,14431.0,119.0711,119.1086,118.9682,118.9869,14431.0
2022-09-09 15:10:00,127.16,127.23,127.12,127.19,33911.0,118.9589,119.0244,118.9215,118.9869,33911.0
2022-09-09 15:20:00,127.19,127.24,127.09,127.22,39111.0,118.9869,119.0337,118.8934,119.015,39111.0
2022-09-09 15:30:00,127.22,127.23,126.95,126.98,29995.0,119.015,119.0244,118.7624,118.7905,29995.0
2022-09-09 15:40:00,127.0,127.05,126.65,126.66,73559.0,118.8092,118.856,118.4818,118.4911,73559.0
2022-09-09 15:50:00,126.67,126.7,126.39,126.43,112680.0,118.5005,118.5285,118.2385,118.276,112680.0
2022-09-12 09:30:00,126.63,126.75,125.96,126.25,21896.0,118.4631,118.5753,117.8363,118.1076,21896.0
2022-09-12 09:40:00,126.21,127.2,126.21,127.13,7994.0,118.0702,118.9963,118.0702,118.9308,7994.0
2022-09-12 09:50:00,127.21,127.61,127.13,127.61,9174.0,119.0057,119.3799,118.9308,119.3799,9174.0
2022-09-12 10:00:00,127.62,127.67,127.43,127.44,14339.0,119.3892,119.436,119.2115,119.2208,14339.0
2022-09-12 10:10:00,127.45,127.78,127.45,127.75,10054.0,119.2302,119.5389,119.2302,119.5108,10054.0
2022-09-12 10:20:00,127.78,128.0,127.78,127.81,7034.0,119.5389,119.7447,119.5389,119.567,7034.0
2022-09-12 10:30:00,127.86,127.89,127.52,127.64,12171.0,119.6137,119.6418,119.2957,119.4079,12171.0
2022-09-12 10:40:00,127.67,127.77,127.6,127.77,5028.0,119.436,119.5295,119.3705,119.5295,5028.0
2022-09-12 10:50:00,127.79,127.85,127.42,127.46,5569.0,119.5483,119.6044,119.2021,119.2395,5569.0
2022-09-12 11:00:00,127.55,127.62,127.39,127.39,8516.0,119.3237,119.3892,119.174,119.174,8516.0
2022-09-12 11:10:00,127.45,127.47,127.3,127.47,6887.0,119.2302,119.2489,119.0899,119.2489,6887.0
2022-09-12 11:20:00,127.47,127.52,127.4,127.51,6733.0,119.2489,119.2957,119.1834,119.2863,6733.0
2022-09-12 11:30:00,127.5,127.54,127.29,127.34,6681.0,119.277,119.3144,119.0805,119.1273,6681.0
2022-09-12 11:40:00,127.37,127.44,127.17,127.3,4923.0,119.1553,119.2208,118.9682,119.0899,4923.0
2022-09-12 11:50:00,127.31,127.33,126.97,126.98,6938.0,119.0992,119.1179,118.7811,118.7905,6938.0
2022-09-12 12:00:00,126.96,127.05,126.76,126.77,9204.0,118.7718,118.856,118.5847,118.594,9204.0
2022-09-12 12:10:00,126.66,126.84,126.59,126.66,13362.0,118.4911,118.6595,118.4256,118.4911,13362.0
2022-09-12 12:20:00,126.64,126.89,126.6,126.89,8226.0,118.4724,118.7063,118.435,118.7063,8226.0
2022-09-12 12:30:00,126.84,127.05,126.84,126.94,5648.0,118.6595,118.856,118.6595,118.7531,5648.0
2022-09-12 12:40:00,127.01,127.09,126.88,127.05,4513.0,118.8186,118.8934,118.6969,118.856,4513.0
2022-09-12 12:50:00,127.0,127.13,126.91,127.11,22079.0,118.8092,118.9308,118.725,118.9121,22079.0
2022-09-12 13:00:00,127.11,127.14,126.89,127.14,10474.0,118.9121,118.9402,118.7063,118.9402,10474.0
2022-09-12 13:10:00,127.14,127.21,127.13,127.16,7174.0,118.9402,119.0057,118.9308,118.9589,7174.0
2022-09-12 13:20:00,127.16,127.36,127.09,127.34,9071.0,118.9589,119.146,118.8934,119.1273,9071.0
2022-09-12 13:30:00,127.34,127.44,127.3,127.3,13579.0,119.1273,119.2208,119.0899,119.0899,13579.0
2022-09-12 13:40:00,127.28,127.3,127.12,127.22,7829.0,119.0711,119.0899,118.9215,119.015,7829.0
2022-09-12 13:50:00,127.22,127.31,127.19,127.27,6202.0,119.015,119.0992,118.9869,119.0618,6202.0
2022-09-12 14:00:00,127.25,127.29,127.09,127.19,11076.0,119.0431,119.0805,118.8934,118.9869,11076.0
2022-09-12 14:10:00,127.17,127.32,127.07,127.15,9075.0,118.9682,119.1086,118.8747,118.9495,9075.0
2022-09-12 14:20:00,127.18,127.27,126.95,126.97,7187.0,118.9776,119.0618,118.7624,118.7811,7187.0
2022-09-12 14:30:00,127.01,127.12,126.94,127.08,8844.0,118.8186,118.9215,118.7531,118.884,8844.0
2022-09-12 14:40:00,127.12,127.26,127.1,127.23,4034.0,118.9215,119.0524,118.9028,119.0244,4034.0
2022-09-12 14:50:00,127.22,127.37,127.21,127.29,8993.0,119.015,119.1553,119.0057,119.0805,8993.0
2022-09-12 15:00:00,127.3,127.53,127.26,127.49,13786.0,119.0899,119.305,119.0524,119.2676,13786.0
2022-09-12 15:10:00,127.48,127.48,127.23,127.26,16173.0,119.2582,119.2582,119.0244,119.0524,16173.0
2022-09-12 15:20:00,127.26,127.34,127.01,127.07,22926.0,119.0524,119.1273,118.8186,118.8747,22926.0
2022-09-12 15:30:00,127.06,127.06,126.77,126.92,25353.0,118.8653,118.8653,118.594,118.7344,25353.0
2022-09-12 15:40:00,126.92,127.04,126.83,127.04,27449.0,118.7344,118.8466,118.6502,118.8466,27449.0
2022-09-12 15:50:00,127.01,127.21,126.83,127.1,89517.0,118.8186,119.0057,118.6502,118.9028,89517.0
2022-09-13 09:30:00,125.42,126.0,125.14,125.28,20828.0,117.3311,117.8737,117.0692,117.2001,20828.0
2022-09-13 09:40:00,125.42,125.7,125.42,125.67,4230.0,117.3311,117.593,117.3311,117.565,4230.0
2022-09-13 09:50:00,125.64,125.83,125.4,125.4,6391.0,117.5369,117.7147,117.3124,117.3124,6391.0
2022-09-13 10:00:00,125.42,125.42,124.92,125.24,10029.0,117.3311,117.3311,116.8633,117.1627,10029.0
2022-09-13 10:10:00,125.18,125.37,125.11,125.36,8837.0,117.1066,117.2843,117.0411,117.275,8837.0
2022-09-13 10:20:00,125.32,125.51,125.17,125.41,12002.0,117.2376,117.4153,117.0972,117.3217,12002.0
2022-09-13 10:30:00,125.35,125.37,124.94,125.03,9112.0,117.2656,117.2843,116.8821,116.9663,9112.0
2022-09-13 10:40:00,125.05,125.12,124.89,124.98,5582.0,116.985,117.0505,116.8353,116.9195,5582.0
2022-09-13 10:50:00,124.97,125.04,124.89,125.02,5271.0,116.9101,116.9756,116.8353,116.9569,5271.0
2022-09-13 11:00:00,125.01,125.31,125.01,125.27,10114.0,116.9475,117.2282,116.9475,117.1908,10114.0
2022-09-13 11:10:00,125.31,125.54,125.12,125.41,14979.0,117.2282,117.4434,117.0505,117.3217,14979.0
2022-09-13 11:20:00,125.47,125.65,125.3,125.34,8550.0,117.3779,117.5463,117.2188,117.2563,8550.0
2022-09-13 11:30:00,125.38,125.43,125.24,125.32,6252.0,117.2937,117.3405,117.1627,117.2376,6252.0
2022-09-13 11:40:00,125.3,125.32,124.99,124.99,5660.0,117.2188,117.2376,116.9288,116.9288,5660.0
2022-09-13 11:50:00,124.96,124.98,124.82,124.92,5904.0,116.9008,116.9195,116.7698,116.8633,5904.0
2022-09-13 12:00:00,124.96,125.28,124.94,125.21,5215.0,116.9008,117.2001,116.8821,117.1346,5215.0
2022-09-13 12:10:00,125.18,125.18,125.06,125.13,5370.0,117.1066,117.1066,116.9943,117.0598,5370.0
2022-09-13 12:20:00,125.11,125.11,124.78,124.82,10131.0,117.0411,117.0411,116.7324,116.7698,10131.0
2022-09-13 12:30:00,124.8,124.82,124.62,124.68,7425.0,116.7511,116.7698,116.5827,116.6388,7425.0
2022-09-13 12:40:00,124.67,124.73,124.59,124.73,5806.0,116.6295,116.6856,116.5546,116.6856,5806.0
2022-09-13 12:50:00,124.75,124.84,124.7,124.73,8149.0,116.7043,116.7885,116.6575,116.6856,8149.0
2022-09-13 13:00:00,124.72,124.84,124.64,124.72,5377.0,116.6762,116.7885,116.6014,116.6762,5377.0
2022-09-13 13:10:00,124.75,124.83,124.67,124.71,6976.0,116.7043,116.7792,116.6295,116.6669,6976.0
2022-09-13 13:20:00,124.71,125.06,124.68,125.05,9323.0,116.6669,116.9943,116.6388,116.985,9323.0
2022-09-13 13:30:00,125.03,125.08,124.9,124.97,7278.0,116.9663,117.013,116.8446,116.9101,7278.0
2022-09-13 13:40:00,125.01,125.01,124.82,124.92,9616.0,116.9475,116.9475,116.7698,116.8633,9616.0
2022-09-13 13:50:00,124.94,124.94,124.78,124.79,7341.0,116.8821,116.8821,116.7324,116.7417,7341.0
2022-09-13 14:00:00,124.77,124.77,124.4,124.4,5805.0,116.723,116.723,116.3769,116.3769,5805.0
2022-09-13 14:10:00,124.38,124.38,124.18,124.31,10419.0,116.3582,116.3582,116.1711,116.2927,10419.0
2022-09-13 14:20:00,124.33,124.34,123.98,123.98,7629.0,116.3114,116.3208,115.984,115.984,7629.0
2022-09-13 14:30:00,123.99,124.01,123.6,123.6,9591.0,115.9933,116.012,115.6285,115.6285,9591.0
2022-09-13 14:40:00,123.59,123.67,123.44,123.52,6263.0,115.6191,115.694,115.4788,115.5536,6263.0
2022-09-13 14:50:00,123.52,123.52,123.25,123.27,9033.0,115.5536,115.5536,115.3011,115.3198,9033.0
2022-09-13 15:00:00,123.3,123.31,123.13,123.15,8651.0,115.3478,115.3572,115.1888,115.2075,8651.0
2022-09-13 15:10:00,123.2,123.2,122.86,122.92,10320.0,115.2543,115.2543,114.9362,114.9923,10320.0
2022-09-13 15:20:00,122.89,123.03,122.83,122.84,13454.0,114.9643,115.0952,114.9081,114.9175,13454.0
2022-09-13 15:30:00,122.84,122.85,122.32,122.55,16119.0,114.9175,114.9269,114.431,114.6462,16119.0
2022-09-13 15:40:00,122.55,122.56,122.15,122.41,30723.0,114.6462,114.6556,114.272,114.5152,30723.0
2022-09-13 15:50:00,122.35,122.75,122.31,122.57,96168.0,114.4591,114.8333,114.4217,114.6649,96168.0
2022-09-14 09:30:00,122.93,123.28,122.46,123.15,21839.0,115.0017,115.3291,114.562,115.2075,21839.0
2022-09-14 09:40:00,123.03,123.54,123.03,123.36,19035.0,115.0952,115.5724,115.0952,115.404,19035.0
2022-09-14 09:50:00,123.35,123.55,123.17,123.27,11873.0,115.3946,115.5817,115.2262,115.3198,11873.0
2022-09-14 10:00:00,123.27,123.35,122.95,123.04,13520.0,115.3198,115.3946,115.0204,115.1046,13520.0
2022-09-14 10:10:00,122.99,123.1,122.49,122.49,23373.0,115.0578,115.1607,114.5901,114.5901,23373.0
2022-09-14 10:20:00,122.32,122.32,121.84,121.87,12813.0,114.431,114.431,113.982,114.0101,12813.0
2022-09-14 10:30:00,121.83,122.67,121.83,122.67,28690.0,113.9726,114.7585,113.9726,114.7585,28690.0
2022-09-14 10:40:00,122.61,122.75,122.52,122.59,4677.0,114.7023,114.8333,114.6181,114.6836,4677.0
2022-09-14 10:50:00,122.63,123.05,122.57,123.05,6675.0,114.721,115.114,114.6649,115.114,6675.0
2022-09-14 11:00:00,122.99,123.1,122.87,123.08,9845.0,115.0578,115.1607,114.9456,115.142,9845.0
2022-09-14 11:10:00,123.09,123.25,122.87,122.88,9197.0,115.1514,115.3011,114.9456,114.9549,9197.0
2022-09-14 11:20:00,122.84,123.14,122.8,123.14,11261.0,114.9175,115.1981,114.8801,115.1981,11261.0
2022-09-14 11:30:00,123.17,123.28,123.06,123.27,12858.0,115.2262,115.3291,115.1233,115.3198,12858.0
2022-09-14 11:40:00,123.38,123.57,123.31,123.33,6932.0,115.4227,115.6004,115.3572,115.3759,6932.0
2022-09-14 11:50:00,123.34,123.45,123.18,123.22,28037.0,115.3853,115.4882,115.2356,115.273,28037.0
2022-09-14 12:00:00,123.18,123.26,123.13,123.19,21881.0,115.2356,115.3104,115.1888,115.2449,21881.0
2022-09-14 12:10:00,123.15,123.43,123.02,123.42,25353.0,115.2075,115.4694,115.0859,115.4601,25353.0
2022-09-14 12:20:00,123.42,123.51,123.22,123.27,16180.0,115.4601,115.5443,115.273,115.3198,16180.0
2022-09-14 12:30:00,123.3,123.32,123.03,123.2,7420.0,115.3478,115.3665,115.0952,115.2543,7420.0
2022-09-14 12:40:00,123.22,123.35,123.21,123.28,43282.0,115.273,115.3946,115.2636,115.3291,43282.0
2022-09-14 12:50:00,123.26,123.53,123.24,123.48,65049.0,115.3104,115.563,115.2917,115.5162,65049.0
2022-09-14 13:00:00,123.52,123.77,123.39,123.71,210122.0,115.5536,115.7875,115.432,115.7314,210122.0
2022-09-14 13:10:00,123.62,123.77,123.57,123.64,14225.0,115.6472,115.7875,115.6004,115.6659,14225.0
2022-09-14 13:20:00,123.67,123.74,123.54,123.61,9098.0,115.694,115.7595,115.5724,115.6378,9098.0
2022-09-14 13:30:00,123.59,123.73,123.5,123.5,6736.0,115.6191,115.7501,115.5349,115.5349,6736.0
2022-09-14 13:40:00,123.47,123.49,123.06,123.12,11815.0,115.5069,115.5256,115.1233,115.1794,11815.0
2022-09-14 13:50:00,123.3,123.32,123.04,123.11,12997.0,115.3478,115.3665,115.1046,115.1701,12997.0
2022-09-14 14:00:00,123.13,123.13,122.88,123.07,9377.0,115.1888,115.1888,114.9549,115.1327,9377.0
2022-09-14 14:10:00,123.07,123.16,122.95,123.03,9939.0,115.1327,115.2169,115.0204,115.0952,9939.0
2022-09-14 14:20:00,123.02,123.09,122.97,123.0,10866.0,115.0859,115.1514,115.0391,115.0672,10866.0
2022-09-14 14:30:00,123.01,123.3,123.0,123.29,12395.0,115.0765,115.3478,115.0672,115.3385,12395.0
2022-09-14 14:40:00,123.29,123.41,122.97,123.08,23237.0,115.3385,115.4507,115.0391,115.142,23237.0
2022-09-14 14:50:00,123.11,123.2,122.9,123.13,32574.0,115.1701,115.2543,114.9736,115.1888,32574.0
2022-09-14 15:00:00,123.07,123.38,123.06,123.37,42263.0,115.1327,115.4227,115.1233,115.4133,42263.0
2022-09-14 15:10:00,123.34,123.39,122.87,122.93,35297.0,115.3853,115.432,114.9456,115.0017,35297.0
2022-09-14 15:20:00,122.92,123.18,122.79,122.95,29603.0,114.9923,115.2356,114.8707,115.0204,29603.0
2022-09-14 15:30:00,122.95,123.27,122.59,123.27,45577.0,115.0204,115.3198,114.6836,115.3198,45577.0
2022-09-14 15:40:00,123.25,123.59,123.14,123.51,59040.0,115.3011,115.6191,115.1981,115.5443,59040.0
2022-09-14 15:50:00,123.52,124.12,123.51,124.01,145667.0,115.5536,116.1149,115.5443,116.012,145667.0
2022-09-15 09:30:00,124.93,125.59,124.19,125.17,85701.0,116.8727,117.4901,116.1804,117.0972,85701.0
2022-09-15 09:40:00,125.19,126.2,125.1,126.02,64414.0,117.1159,118.0608,117.0317,117.8924,64414.0
2022-09-15 09:50:00,126.03,127.05,125.98,126.93,36695.0,117.9018,118.856,117.855,118.7437,36695.0
2022-09-15 10:00:00,126.99,127.73,126.68,127.54,30784.0,118.7998,119.4921,118.5098,119.3144,30784.0
2022-09-15 10:10:00,127.52,127.94,127.35,127.82,18547.0,119.2957,119.6886,119.1366,119.5763,18547.0
2022-09-15 10:20:00,127.75,127.75,126.67,126.71,75929.0,119.5108,119.5108,118.5005,118.5379,75929.0
2022-09-15 10:30:00,126.82,127.52,126.79,127.51,26754.0,118.6408,119.2957,118.6127,119.2863,26754.0
2022-09-15 10:40:00,127.52,127.71,127.04,127.47,26017.0,119.2957,119.4734,118.8466,119.2489,26017.0
2022-09-15 10:50:00,127.42,127.71,127.25,127.67,31731.0,119.2021,119.4734,119.0431,119.436,31731.0
2022-09-15 11:00:00,127.71,127.8,127.34,127.34,17536.0,119.4734,119.5576,119.1273,119.1273,17536.0
2022-09-15 11:10:00,127.33,127.34,126.87,127.01,17095.0,119.1179,119.1273,118.6876,118.8186,17095.0
2022-09-15 11:20:00,126.96,127.27,126.92,127.15,9156.0,118.7718,119.0618,118.7344,118.9495,9156.0
2022-09-15 11:30:00,127.17,127.39,126.98,127.32,18706.0,118.9682,119.174,118.7905,119.1086,18706.0
2022-09-15 11:40:00,127.36,127.37,127.14,127.14,15146.0,119.146,119.1553,118.9402,118.9402,15146.0
2022-09-15 11:50:00,127.12,127.16,126.94,127.05,29656.0,118.9215,118.9589,118.7531,118.856,29656.0
2022-09-15 12:00:00,127.07,127.88,127.02,127.81,60931.0,118.8747,119.6324,118.8279,119.567,60931.0
2022-09-15 12:10:00,127.82,128.47,127.71,128.46,17327.0,119.5763,120.1844,119.4734,120.175,17327.0
2022-09-15 12:20:00,128.48,128.48,128.1,128.16,26554.0,120.1937,120.1937,119.8383,119.8944,26554.0
2022-09-15 12:30:00,128.15,128.64,128.15,128.58,21661.0,119.885,120.3434,119.885,120.2873,21661.0
2022-09-15 12:40:00,128.62,128.86,128.58,128.82,15464.0,120.3247,120.5492,120.2873,120.5118,15464.0
2022-09-15 12:50:00,128.84,128.95,128.8,128.89,29425.0,120.5305,120.6334,120.4931,120.5773,29425.0
2022-09-15 13:00:00,128.92,129.43,128.92,129.34,28012.0,120.6054,121.0825,120.6054,120.9983,28012.0
2022-09-15 13:10:00,129.37,129.7,129.34,129.68,12985.0,121.0263,121.3351,120.9983,121.3164,12985.0
2022-09-15 13:20:00,129.66,129.77,129.57,129.65,11362.0,121.2976,121.4006,121.2135,121.2883,11362.0
2022-09-15 13:30:00,129.66,129.75,129.46,129.52,18199.0,121.2976,121.3818,121.1105,121.1667,18199.0
2022-09-15 13:40:00,129.54,129.64,129.44,129.51,21436.0,121.1854,121.2789,121.0918,121.1573,21436.0
2022-09-15 13:50:00,129.51,129.51,128.98,128.99,46122.0,121.1573,121.1573,120.6615,120.6709,46122.0
2022-09-15 14:00:00,129.0,129.0,128.61,128.71,22874.0,120.6802,120.6802,120.3154,120.4089,22874.0
2022-09-15 14:10:00,128.7,129.24,128.68,129.16,14420.0,120.3996,120.9047,120.3809,120.8299,14420.0
2022-09-15 14:20:00,129.16,129.25,129.01,129.25,25691.0,120.8299,120.9141,120.6896,120.9141,25691.0
2022-09-15 14:30:00,129.28,129.56,129.22,129.35,17365.0,120.9422,121.2041,120.886,121.0076,17365.0
2022-09-15 14:40:00,129.33,129.38,129.19,129.23,21046.0,120.9889,121.0357,120.858,120.8954,21046.0
2022-09-15 14:50:00,129.22,129.49,129.16,129.29,52831.0,120.886,121.1386,120.8299,120.9515,52831.0
2022-09-15 15:00:00,129.3,129.3,129.04,129.21,38443.0,120.9609,120.9609,120.7176,120.8767,38443.0
2022-09-15 15:10:00,129.22,129.24,128.79,128.89,65012.0,120.886,120.9047,120.4838,120.5773,65012.0
2022-09-15 15:20:00,128.89,129.1,128.46,128.46,35026.0,120.5773,120.7738,120.175,120.175,35026.0
2022-09-15 15:30:00,128.41,128.56,128.15,128.54,63879.0,120.1283,120.2686,119.885,120.2499,63879.0
2022-09-15 15:40:00,128.55,129.17,128.52,128.88,60281.0,120.2592,120.8392,120.2312,120.568,60281.0
2022-09-15 15:50:00,128.9,129.16,128.74,129.03,149878.0,120.5867,120.8299,120.437,120.7083,149878.0
2022-09-16 09:30:00,128.96,128.96,127.94,128.08,329549.0,120.6428,120.6428,119.6886,119.8195,329549.0
2022-09-16 09:40:00,128.08,128.48,127.72,128.35,39388.0,119.8195,120.1937,119.4828,120.0721,39388.0
2022-09-16 09:50:00,128.43,128.64,128.04,128.09,32133.0,120.147,120.3434,119.7821,119.8289,32133.0
2022-09-16 10:00:00,128.18,128.37,127.77,128.02,31533.0,119.9131,120.0908,119.5295,119.7634,31533.0
2022-09-16 10:10:00,128.04,129.0,128.04,128.65,28840.0,119.7821,120.6802,119.7821,120.3528,28840.0
2022-09-16 10:20:00,128.71,128.85,128.4,128.53,18317.0,120.4089,120.5399,120.1189,120.2405,18317.0
2022-09-16 10:30:00,128.52,128.57,128.16,128.38,15882.0,120.2312,120.2779,119.8944,120.1002,15882.0
2022-09-16 10:40:00,128.33,128.47,127.98,128.07,10561.0,120.0534,120.1844,119.726,119.8102,10561.0
2022-09-16 10:50:00,128.07,128.45,128.06,128.27,15929.0,119.8102,120.1657,119.8008,119.9973,15929.0
2022-09-16 11:00:00,128.25,129.08,128.25,129.06,14079.0,119.9786,120.7551,119.9786,120.7363,14079.0
2022-09-16 11:10:00,129.06,129.11,128.79,128.97,12952.0,120.7363,120.7831,120.4838,120.6521,12952.0
2022-09-16 11:20:00,128.98,128.98,128.6,128.75,21346.0,120.6615,120.6615,120.306,120.4463,21346.0
2022-09-16 11:30:00,128.66,128.97,128.66,128.8,18871.0,120.3621,120.6521,120.3621,120.4931,18871.0
2022-09-16 11:40:00,128.8,128.97,128.77,128.79,10167.0,120.4931,120.6521,120.465,120.4838,10167.0
2022-09-16 11:50:00,128.82,129.45,128.73,129.41,21206.0,120.5118,121.1012,120.4276,121.0638,21206.0
2022-09-16 12:00:00,129.38,129.68,129.27,129.33,27151.0,121.0357,121.3164,120.9328,120.9889,27151.0
2022-09-16 12:10:00,129.35,129.58,129.18,129.18,46389.0,121.0076,121.2228,120.8486,120.8486,46389.0
2022-09-16 12:20:00,129.2,129.25,128.83,128.92,51880.0,120.8673,120.9141,120.5212,120.6054,51880.0
2022-09-16 12:30:00,128.91,129.03,128.82,128.94,35021.0,120.596,120.7083,120.5118,120.6241,35021.0
2022-09-16 12:40:00,128.97,129.23,128.96,129.2,24702.0,120.6521,120.8954,120.6428,120.8673,24702.0
2022-09-16 12:50:00,129.21,129.54,129.14,129.4,32138.0,120.8767,121.1854,120.8112,121.0544,32138.0
2022-09-16 13:00:00,129.37,129.47,129.19,129.34,42624.0,121.0263,121.1199,120.858,120.9983,42624.0
2022-09-16 13:10:00,129.32,129.48,129.29,129.46,19203.0,120.9796,121.1293,120.9515,121.1105,19203.0
2022-09-16 13:20:00,129.45,129.53,129.26,129.32,34944.0,121.1012,121.176,120.9234,120.9796,34944.0
2022-09-16 13:30:00,129.3,129.66,129.29,129.5,38542.0,120.9609,121.2976,120.9515,121.148,38542.0
2022-09-16 13:40:00,129.52,129.66,129.49,129.66,22077.0,121.1667,121.2976,121.1386,121.2976,22077.0
2022-09-16 13:50:00,129.65,129.84,129.57,129.78,50858.0,121.2883,121.466,121.2135,121.4099,50858.0
2022-09-16 14:00:00,129.76,129.87,129.67,129.79,39797.0,121.3912,121.4941,121.307,121.4193,39797.0
2022-09-16 14:10:00,129.79,129.86,129.51,129.51,36815.0,121.4193,121.4847,121.1573,121.1573,36815.0
2022-09-16 14:20:00,129.5,129.64,129.06,129.49,39899.0,121.148,121.2789,120.7363,121.1386,39899.0
2022-09-16 14:30:00,129.48,129.86,129.24,129.33,83431.0,121.1293,121.4847,120.9047,120.9889,83431.0
2022-09-16 14:40:00,129.31,129.32,128.85,129.27,18022.0,120.9702,120.9796,120.5399,120.9328,18022.0
2022-09-16 14:50:00,129.25,129.3,129.03,129.05,30645.0,120.9141,120.9609,120.7083,120.727,30645.0
2022-09-16 15:00:00,129.04,129.69,128.98,129.68,60400.0,120.7176,121.3257,120.6615,121.3164,60400.0
2022-09-16 15:10:00,129.66,129.77,129.53,129.62,48516.0,121.2976,121.4006,121.176,121.2602,48516.0
2022-09-16 15:20:00,129.59,129.98,129.52,129.81,41608.0,121.2322,121.597,121.1667,121.438,41608.0
2022-09-16 15:30:00,129.83,130.05,129.39,130.05,82347.0,121.4567,121.6625,121.0451,121.6625,82347.0
2022-09-16 15:40:00,130.09,130.16,129.46,129.85,103620.0,121.6999,121.7654,121.1105,121.4754,103620.0
2022-09-16 15:50:00,129.84,129.94,129.34,129.43,364260.0,121.466,121.5596,120.9983,121.0825,364260.0
2022-09-19 09:30:00,128.41,128.75,128.22,128.61,41108.0,120.1283,120.4463,119.9505,120.3154,41108.0
2022-09-19 09:40:00,128.61,129.19,128.61,128.77,9859.0,120.3154,120.858,120.3154,120.465,9859.0
2022-09-19 09:50:00,128.81,129.09,128.78,128.88,13539.0,120.5025,120.7644,120.4744,120.568,13539.0
2022-09-19 10:00:00,128.83,129.05,128.65,128.9,13715.0,120.5212,120.727,120.3528,120.5867,13715.0
2022-09-19 10:10:00,128.91,129.4,128.91,129.22,15348.0,120.596,121.0544,120.596,120.886,15348.0
2022-09-19 10:20:00,129.23,129.79,129.23,129.68,32208.0,120.8954,121.4193,120.8954,121.3164,32208.0
2022-09-19 10:30:00,129.7,129.96,129.65,129.93,33532.0,121.3351,121.5783,121.2883,121.5502,33532.0
2022-09-19 10:40:00,130.0,130.18,129.99,130.05,7088.0,121.6157,121.7841,121.6064,121.6625,7088.0
2022-09-19 10:50:00,129.99,130.03,129.81,129.89,13008.0,121.6064,121.6438,121.438,121.5128,13008.0
2022-09-19 11:00:00,129.91,130.32,129.8,130.27,24752.0,121.5315,121.9151,121.4286,121.8683,24752.0
2022-09-19 11:10:00,130.28,130.5,130.11,130.42,28510.0,121.8777,122.0835,121.7186,122.0086,28510.0
2022-09-19 11:20:00,130.39,130.44,130.1,130.19,24816.0,121.9806,122.0273,121.7093,121.7935,24816.0
2022-09-19 11:30:00,130.16,130.21,129.87,129.93,25845.0,121.7654,121.8122,121.4941,121.5502,25845.0
2022-09-19 11:40:00,129.91,130.23,129.91,130.23,15222.0,121.5315,121.8309,121.5315,121.8309,15222.0
2022-09-19 11:50:00,130.25,130.39,130.14,130.14,13356.0,121.8496,121.9806,121.7467,121.7467,13356.0
2022-09-19 12:00:00,130.16,130.26,129.96,130.14,12137.0,121.7654,121.8589,121.5783,121.7467,12137.0
2022-09-19 12:10:00,130.18,130.31,130.13,130.22,32088.0,121.7841,121.9057,121.7373,121.8215,32088.0
2022-09-19 12:20:00,130.2,130.23,129.85,129.87,16001.0,121.8028,121.8309,121.4754,121.4941,16001.0
2022-09-19 12:30:00,129.83,130.11,129.75,130.04,14180.0,121.4567,121.7186,121.3818,121.6531,14180.0
2022-09-19 12:40:00,129.98,130.05,129.85,129.97,6174.0,121.597,121.6625,121.4754,121.5877,6174.0
2022-09-19 12:50:00,129.98,130.43,129.98,130.43,8905.0,121.597,122.018,121.597,122.018,8905.0
2022-09-19 13:00:00,130.45,130.59,130.42,130.49,10509.0,122.0367,122.1677,122.0086,122.0741,10509.0
2022-09-19 13:10:00,130.48,130.54,130.31,130.42,15000.0,122.0648,122.1209,121.9057,122.0086,15000.0
2022-09-19 13:20:00,130.43,130.68,130.4,130.56,12336.0,122.018,122.2519,121.9899,122.1396,12336.0
2022-09-19 13:30:00,130.55,130.6,130.43,130.55,15629.0,122.1302,122.177,122.018,122.1302,15629.0
2022-09-19 13:40:00,130.59,130.67,130.52,130.62,7001.0,122.1677,122.2425,122.1022,122.1957,7001.0
2022-09-19 13:50:00,130.6,130.66,130.46,130.59,28758.0,122.177,122.2332,122.046,122.1677,28758.0
2022-09-19 14:00:00,130.63,130.64,130.44,130.59,16225.0,122.2051,122.2144,122.0273,122.1677,16225.0
2022-09-19 14:10:00,130.6,130.66,130.41,130.45,23465.0,122.177,122.2332,121.9993,122.0367,23465.0
2022-09-19 14:20:00,130.47,130.67,130.46,130.65,21701.0,122.0554,122.2425,122.046,122.2238,21701.0
2022-09-19 14:30:00,130.64,130.7,130.49,130.66,23284.0,122.2144,122.2706,122.0741,122.2332,23284.0
2022-09-19 14:40:00,130.64,130.64,130.47,130.5,40030.0,122.2144,122.2144,122.0554,122.0835,40030.0
2022-09-19 14:50:00,130.49,130.92,130.49,130.87,34081.0,122.0741,122.4764,122.0741,122.4296,34081.0
2022-09-19 15:00:00,130.88,131.58,130.87,131.56,17913.0,122.439,123.0938,122.4296,123.0751,17913.0
2022-09-19 15:10:00,131.54,131.89,131.53,131.74,29870.0,123.0564,123.3838,123.047,123.2435,29870.0
2022-09-19 15:20:00,131.72,132.14,131.7,131.97,49641.0,123.2248,123.6177,123.2061,123.4587,49641.0
2022-09-19 15:30:00,131.99,132.17,131.97,132.11,45567.0,123.4774,123.6458,123.4587,123.5896,45567.0
2022-09-19 15:40:00,132.09,132.18,131.87,131.98,59373.0,123.5709,123.6551,123.3651,123.468,59373.0
2022-09-19 15:50:00,131.96,132.14,131.85,132.09,116310.0,123.4493,123.6177,123.3464,123.5709,116310.0
2022-09-20 09:30:00,131.45,131.9,131.31,131.45,31079.0,122.9722,123.3932,122.8412,122.9722,31079.0
2022-09-20 09:40:00,131.46,131.47,130.91,130.91,13664.0,122.9816,122.9909,122.467,122.467,13664.0
2022-09-20 09:50:00,130.75,130.96,130.56,130.85,34456.0,122.3173,122.5138,122.1396,122.4109,34456.0
2022-09-20 10:00:00,130.84,131.0,130.62,130.79,26543.0,122.4015,122.5512,122.1957,122.3548,26543.0
2022-09-20 10:10:00,130.78,130.94,130.35,130.43,42732.0,122.3454,122.4951,121.9431,122.018,42732.0
2022-09-20 10:20:00,130.39,130.53,130.31,130.48,23642.0,121.9806,122.1115,121.9057,122.0648,23642.0
2022-09-20 10:30:00,130.46,130.56,130.31,130.5,28173.0,122.046,122.1396,121.9057,122.0835,28173.0
2022-09-20 10:40:00,130.5,130.81,130.48,130.79,31428.0,122.0835,122.3735,122.0648,122.3548,31428.0
2022-09-20 10:50:00,130.79,131.04,130.73,130.75,23196.0,122.3548,122.5886,122.2986,122.3173,23196.0
2022-09-20 11:00:00,130.74,130.8,130.37,130.74,22765.0,122.308,122.3641,121.9619,122.308,22765.0
2022-09-20 11:10:00,130.71,130.73,130.36,130.36,10506.0,122.2799,122.2986,121.9525,121.9525,10506.0
2022-09-20 11:20:00,130.33,130.5,130.29,130.4,17961.0,121.9244,122.0835,121.887,121.9899,17961.0
2022-09-20 11:30:00,130.41,130.54,130.22,130.37,24124.0,121.9993,122.1209,121.8215,121.9619,24124.0
2022-09-20 11:40:00,130.38,130.61,130.38,130.57,10696.0,121.9712,122.1864,121.9712,122.149,10696.0
2022-09-20 11:50:00,130.6,130.79,130.57,130.72,14310.0,122.177,122.3548,122.149,122.2893,14310.0
2022-09-20 12:00:00,130.71,130.78,130.6,130.69,8399.0,122.2799,122.3454,122.177,122.2612,8399.0
2022-09-20 12:10:00,130.7,130.77,130.64,130.71,24630.0,122.2706,122.3361,122.2144,122.2799,24630.0
2022-09-20 12:20:00,130.7,130.71,130.36,130.38,19975.0,122.2706,122.2799,121.9525,121.9712,19975.0
2022-09-20 12:30:00,130.38,130.44,130.22,130.27,17927.0,121.9712,122.0273,121.8215,121.8683,17927.0
2022-09-20 12:40:00,130.28,130.31,129.6,129.6,39868.0,121.8777,121.9057,121.2415,121.2415,39868.0
2022-09-20 12:50:00,129.59,129.68,129.49,129.52,16010.0,121.2322,121.3164,121.1386,121.1667,16010.0
2022-09-20 13:00:00,129.5,129.5,129.04,129.1,15674.0,121.148,121.148,120.7176,120.7738,15674.0
2022-09-20 13:10:00,129.09,129.09,128.69,128.8,19038.0,120.7644,120.7644,120.3902,120.4931,19038.0
2022-09-20 13:20:00,128.8,129.16,128.75,129.1,21234.0,120.4931,120.8299,120.4463,120.7738,21234.0
2022-09-20 13:30:00,129.02,129.15,128.84,129.13,10899.0,120.6989,120.8205,120.5305,120.8018,10899.0
2022-09-20 13:40:00,129.14,129.34,129.09,129.1,9727.0,120.8112,120.9983,120.7644,120.7738,9727.0
2022-09-20 13:50:00,129.08,129.36,129.04,129.32,27947.0,120.7551,121.017,120.7176,120.9796,27947.0
2022-09-20 14:00:00,129.32,129.5,129.25,129.45,53316.0,120.9796,121.148,120.9141,121.1012,53316.0
2022-09-20 14:10:00,129.46,129.73,129.33,129.53,23182.0,121.1105,121.3631,120.9889,121.176,23182.0
2022-09-20 14:20:00,129.52,129.7,129.43,129.47,16288.0,121.1667,121.3351,121.0825,121.1199,16288.0
2022-09-20 14:30:00,129.44,129.52,129.23,129.41,45573.0,121.0918,121.1667,120.8954,121.0638,45573.0
2022-09-20 14:40:00,129.41,129.59,128.97,129.59,22323.0,121.0638,121.2322,120.6521,121.2322,22323.0
2022-09-20 14:50:00,129.56,129.71,129.52,129.61,11103.0,121.2041,121.3444,121.1667,121.2509,11103.0
2022-09-20 15:00:00,129.58,129.81,129.52,129.53,10434.0,121.2228,121.438,121.1667,121.176,10434.0
2022-09-20 15:10:00,129.56,129.74,129.53,129.69,11455.0,121.2041,121.3725,121.176,121.3257,11455.0
2022-09-20 15:20:00,129.71,130.06,129.7,129.94,13525.0,121.3444,121.6718,121.3351,121.5596,13525.0
2022-09-20 15:30:00,129.95,130.41,129.74,130.36,23627.0,121.5689,121.9993,121.3725,121.9525,23627.0
2022-09-20 15:40:00,130.39,130.46,130.18,130.19,33690.0,121.9806,122.046,121.7841,121.7935,33690.0
2022-09-20 15:50:00,130.18,130.31,130.01,130.08,128023.0,121.7841,121.9057,121.6251,121.6906,128023.0
2022-09-21 09:30:00,130.85,131.18,130.68,131.06,18903.0,122.4109,122.7196,122.2519,122.6074,18903.0
2022-09-21 09:40:00,131.08,131.08,130.69,131.03,25017.0,122.6261,122.6261,122.2612,122.5793,25017.0
2022-09-21 09:50:00,130.97,131.09,130.9,130.94,9935.0,122.5232,122.6354,122.4577,122.4951,9935.0
2022-09-21 10:00:00,130.99,131.18,130.97,131.16,15896.0,122.5419,122.7196,122.5232,122.7009,15896.0
2022-09-21 10:10:00,131.14,131.29,131.01,131.05,9439.0,122.6822,122.8225,122.5606,122.598,9439.0
2022-09-21 10:20:00,131.09,131.31,131.0,131.26,22022.0,122.6354,122.8412,122.5512,122.7945,22022.0
2022-09-21 10:30:00,131.31,131.38,131.14,131.17,9934.0,122.8412,122.9067,122.6822,122.7103,9934.0
2022-09-21 10:40:00,131.15,131.15,130.84,130.89,13491.0,122.6915,122.6915,122.4015,122.4483,13491.0
2022-09-21 10:50:00,130.85,130.89,130.54,130.59,10793.0,122.4109,122.4483,122.1209,122.1677,10793.0
2022-09-21 11:00:00,130.57,130.72,130.39,130.39,10888.0,122.149,122.2893,121.9806,121.9806,10888.0
2022-09-21 11:10:00,130.41,130.81,130.41,130.5,19040.0,121.9993,122.3735,121.9993,122.0835,19040.0
2022-09-21 11:20:00,130.58,130.78,130.51,130.54,22394.0,122.1583,122.3454,122.0928,122.1209,22394.0
2022-09-21 11:30:00,130.55,130.74,130.54,130.69,14370.0,122.1302,122.308,122.1209,122.2612,14370.0
2022-09-21 11:40:00,130.69,130.82,130.48,130.5,16042.0,122.2612,122.3828,122.0648,122.0835,16042.0
2022-09-21 11:50:00,130.5,130.72,130.5,130.7,26933.0,122.0835,122.2893,122.0835,122.2706,26933.0
2022-09-21 12:00:00,130.68,131.06,130.68,130.93,17572.0,122.2519,122.6074,122.2519,122.4857,17572.0
2022-09-21 12:10:00,130.93,131.01,130.83,130.98,37362.0,122.4857,122.5606,122.3922,122.5325,37362.0
2022-09-21 12:20:00,130.98,131.01,130.84,130.84,28020.0,122.5325,122.5606,122.4015,122.4015,28020.0
2022-09-21 12:30:00,130.78,130.88,130.55,130.55,6613.0,122.3454,122.439,122.1302,122.1302,6613.0
2022-09-21 12:40:00,130.58,130.58,130.35,130.35,7500.0,122.1583,122.1583,121.9431,121.9431,7500.0
2022-09-21 12:50:00,130.33,130.56,130.33,130.53,9466.0,121.9244,122.1396,121.9244,122.1115,9466.0
2022-09-21 13:00:00,130.49,130.86,130.49,130.83,72216.0,122.0741,122.4203,122.0741,122.3922,72216.0
2022-09-21 13:10:00,130.86,130.9,130.28,130.28,49847.0,122.4203,122.4577,121.8777,121.8777,49847.0
2022-09-21 13:20:00,130.24,130.43,130.11,130.43,18005.0,121.8402,122.018,121.7186,122.018,18005.0
2022-09-21 13:30:00,130.49,130.65,130.34,130.54,19082.0,122.0741,122.2238,121.9338,122.1209,19082.0
2022-09-21 13:40:00,130.55,130.84,130.55,130.81,10330.0,122.1302,122.4015,122.1302,122.3735,10330.0
2022-09-21 13:50:00,130.81,130.92,130.7,130.92,15581.0,122.3735,122.4764,122.2706,122.4764,15581.0
2022-09-21 14:00:00,130.75,130.75,129.54,130.27,84047.0,122.3173,122.3173,121.1854,121.8683,84047.0
2022-09-21 14:10:00,130.22,130.32,129.46,129.81,50945.0,121.8215,121.9151,121.1105,121.438,50945.0
2022-09-21 14:20:00,129.84,130.09,129.72,129.83,32268.0,121.466,121.6999,121.3538,121.4567,32268.0
2022-09-21 14:30:00,129.68,130.56,129.56,130.22,19192.0,121.3164,122.1396,121.2041,121.8215,19192.0
2022-09-21 14:40:00,130.22,131.82,130.1,130.88,24788.0,121.8215,123.3183,121.7093,122.439,24788.0
2022-09-21 14:50:00,130.9,131.45,130.55,131.19,17342.0,122.4577,122.9722,122.1302,122.729,17342.0
2022-09-21 15:00:00,131.23,131.38,130.78,130.81,15076.0,122.7664,122.9067,122.3454,122.3735,15076.0
2022-09-21 15:10:00,130.57,131.01,129.91,130.58,21824.0,122.149,122.5606,121.5315,122.1583,21824.0
2022-09-21 15:20:00,130.6,130.61,129.69,129.69,39265.0,122.177,122.1864,121.3257,121.3257,39265.0
2022-09-21 15:30:00,129.67,129.7,128.84,128.89,23610.0,121.307,121.3351,120.5305,120.5773,23610.0
2022-09-21 15:40:00,128.79,128.97,128.33,128.39,47691.0,120.4838,120.6521,120.0534,120.1096,47691.0
2022-09-21 15:50:00,128.39,128.66,127.84,127.84,104919.0,120.1096,120.3621,119.595,119.595,104919.0
2022-09-22 09:30:00,127.96,128.33,126.44,126.44,24579.0,119.7073,120.0534,118.2853,118.2853,24579.0
2022-09-22 09:40:00,126.53,126.53,126.03,126.39,11745.0,118.3695,118.3695,117.9018,118.2385,11745.0
2022-09-22 09:50:00,126.3,126.59,126.13,126.33,23490.0,118.1543,118.4256,117.9953,118.1824,23490.0
2022-09-22 10:00:00,126.23,126.5,126.03,126.47,23332.0,118.0889,118.3414,117.9018,118.3134,23332.0
2022-09-22 10:10:00,126.43,126.67,126.21,126.32,12268.0,118.276,118.5005,118.0702,118.1731,12268.0
2022-09-22 10:20:00,126.34,126.69,126.27,126.66,22070.0,118.1918,118.5192,118.1263,118.4911,22070.0
2022-09-22 10:30:00,126.71,126.84,126.31,126.46,15162.0,118.5379,118.6595,118.1637,118.304,15162.0
2022-09-22 10:40:00,126.49,126.49,126.05,126.28,10489.0,118.3321,118.3321,117.9205,118.1356,10489.0
2022-09-22 10:50:00,126.28,126.28,125.78,125.99,10959.0,118.1356,118.1356,117.6679,117.8643,10959.0
2022-09-22 11:00:00,125.97,126.37,125.94,126.3,13271.0,117.8456,118.2198,117.8176,118.1543,13271.0
2022-09-22 11:10:00,126.28,126.67,126.15,126.62,38552.0,118.1356,118.5005,118.014,118.4537,38552.0
2022-09-22 11:20:00,126.59,127.17,126.59,127.05,15722.0,118.4256,118.9682,118.4256,118.856,15722.0
2022-09-22 11:30:00,127.04,127.27,126.99,127.17,11523.0,118.8466,119.0618,118.7998,118.9682,11523.0
2022-09-22 11:40:00,127.15,127.22,126.88,127.18,8683.0,118.9495,119.015,118.6969,118.9776,8683.0
2022-09-22 11:50:00,127.18,127.29,126.71,126.81,9820.0,118.9776,119.0805,118.5379,118.6315,9820.0
2022-09-22 12:00:00,126.78,127.09,126.77,127.01,7909.0,118.6034,118.8934,118.594,118.8186,7909.0
2022-09-22 12:10:00,127.01,127.14,126.85,127.11,8735.0,118.8186,118.9402,118.6689,118.9121,8735.0
2022-09-22 12:20:00,127.14,127.55,127.06,127.06,12900.0,118.9402,119.3237,118.8653,118.8653,12900.0
2022-09-22 12:30:00,127.08,127.2,126.96,127.12,6887.0,118.884,118.9963,118.7718,118.9215,6887.0
2022-09-22 12:40:00,127.11,127.29,127.05,127.1,7383.0,118.9121,119.0805,118.856,118.9028,7383.0
2022-09-22 12:50:00,127.09,127.51,127.09,127.41,9562.0,118.8934,119.2863,118.8934,119.1928,9562.0
2022-09-22 13:00:00,127.49,127.71,127.49,127.53,18533.0,119.2676,119.4734,119.2676,119.305,18533.0
2022-09-22 13:10:00,127.56,127.72,127.25,127.35,17129.0,119.3331,119.4828,119.0431,119.1366,17129.0
2022-09-22 13:20:00,127.35,127.98,127.35,127.98,98806.0,119.1366,119.726,119.1366,119.726,98806.0
2022-09-22 13:30:00,127.97,128.16,127.87,128.12,28420.0,119.7166,119.8944,119.6231,119.857,28420.0
2022-09-22 13:40:00,128.12,128.22,128.01,128.14,13839.0,119.857,119.9505,119.7541,119.8757,13839.0
2022-09-22 13:50:00,128.14,128.27,127.98,128.03,14059.0,119.8757,119.9973,119.726,119.7728,14059.0
2022-09-22 14:00:00,128.01,128.04,127.76,127.81,15372.0,119.7541,119.7821,119.5202,119.567,15372.0
2022-09-22 14:10:00,127.88,127.93,127.77,127.83,7990.0,119.6324,119.6792,119.5295,119.5857,7990.0
2022-09-22 14:20:00,127.84,127.86,127.64,127.8,8700.0,119.595,119.6137,119.4079,119.5576,8700.0
2022-09-22 14:30:00,127.79,128.06,127.78,128.05,8576.0,119.5483,119.8008,119.5389,119.7915,8576.0
2022-09-22 14:40:00,128.0,128.0,127.77,127.85,6393.0,119.7447,119.7447,119.5295,119.6044,6393.0
2022-09-22 14:50:00,127.84,128.34,127.84,128.27,16806.0,119.595,120.0628,119.595,119.9973,16806.0
2022-09-22 15:00:00,128.3,128.41,128.21,128.24,15511.0,120.0254,120.1283,119.9412,119.9692,15511.0
2022-09-22 15:10:00,128.26,128.51,128.22,128.33,27341.0,119.9879,120.2218,119.9505,120.0534,27341.0
2022-09-22 15:20:00,128.34,128.36,127.9,128.1,10952.0,120.0628,120.0815,119.6512,119.8383,10952.0
2022-09-22 15:30:00,128.23,131.07,128.19,128.35,58763.0,119.9599,122.6167,119.9225,120.0721,58763.0
2022-09-22 15:40:00,128.35,128.84,128.24,128.84,83976.0,120.0721,120.5305,119.9692,120.5305,83976.0
2022-09-22 15:50:00,128.85,128.91,127.9,127.94,264436.0,120.5399,120.596,119.6512,119.6886,264436.0
2022-09-23 09:30:00,127.03,127.53,126.56,127.42,31504.0,118.8373,119.305,118.3976,119.2021,31504.0
2022-09-23 09:40:00,127.3,127.95,127.26,127.64,18960.0,119.0899,119.6979,119.0524,119.4079,18960.0
2022-09-23 09:50:00,127.57,127.79,127.36,127.55,20146.0,119.3424,119.5483,119.146,119.3237,20146.0
2022-09-23 10:00:00,127.54,127.7,127.09,127.16,32818.0,119.3144,119.4641,118.8934,118.9589,32818.0
2022-09-23 10:10:00,127.13,127.21,126.65,126.77,19395.0,118.9308,119.0057,118.4818,118.594,19395.0
2022-09-23 10:20:00,126.75,126.8,126.49,126.76,18030.0,118.5753,118.6221,118.3321,118.5847,18030.0
2022-09-23 10:30:00,126.8,127.09,126.62,127.04,20093.0,118.6221,118.8934,118.4537,118.8466,20093.0
2022-09-23 10:40:00,127.06,127.2,126.8,126.87,15962.0,118.8653,118.9963,118.6221,118.6876,15962.0
2022-09-23 10:50:00,126.87,126.96,126.65,126.69,11698.0,118.6876,118.7718,118.4818,118.5192,11698.0
2022-09-23 11:00:00,126.71,126.97,126.67,126.83,13657.0,118.5379,118.7811,118.5005,118.6502,13657.0
2022-09-23 11:10:00,126.85,127.29,126.85,127.25,24377.0,118.6689,119.0805,118.6689,119.0431,24377.0
2022-09-23 11:20:00,127.2,127.21,126.94,126.98,11297.0,118.9963,119.0057,118.7531,118.7905,11297.0
2022-09-23 11:30:00,127.04,127.07,126.91,126.99,14285.0,118.8466,118.8747,118.725,118.7998,14285.0
2022-09-23 11:40:00,126.95,126.98,126.71,126.72,45063.0,118.7624,118.7905,118.5379,118.5473,45063.0
2022-09-23 11:50:00,126.72,127.06,126.7,127.03,22682.0,118.5473,118.8653,118.5285,118.8373,22682.0
2022-09-23 12:00:00,126.93,126.98,126.69,126.8,29608.0,118.7437,118.7905,118.5192,118.6221,29608.0
2022-09-23 12:10:00,126.79,126.79,126.49,126.66,25428.0,118.6127,118.6127,118.3321,118.4911,25428.0
2022-09-23 12:20:00,126.67,126.71,126.45,126.53,32532.0,118.5005,118.5379,118.2947,118.3695,32532.0
2022-09-23 12:30:00,126.51,126.51,126.2,126.51,19683.0,118.3508,118.3508,118.0608,118.3508,19683.0
2022-09-23 12:40:00,126.51,126.6,126.32,126.59,18762.0,118.3508,118.435,118.1731,118.4256,18762.0
2022-09-23 12:50:00,126.58,126.87,126.58,126.87,13512.0,118.4163,118.6876,118.4163,118.6876,13512.0
2022-09-23 13:00:00,126.85,127.17,126.81,127.11,23172.0,118.6689,118.9682,118.6315,118.9121,23172.0
2022-09-23 13:10:00,127.12,127.21,126.98,127.12,22551.0,118.9215,119.0057,118.7905,118.9215,22551.0
2022-09-23 13:20:00,127.1,127.1,126.54,126.54,9231.0,118.9028,118.9028,118.3789,118.3789,9231.0
2022-09-23 13:30:00,126.57,126.65,126.47,126.51,8009.0,118.4069,118.4818,118.3134,118.3508,8009.0
2022-09-23 13:40:00,126.49,126.73,126.33,126.73,14007.0,118.3321,118.5566,118.1824,118.5566,14007.0
2022-09-23 13:50:00,126.74,126.98,126.7,126.92,31601.0,118.566,118.7905,118.5285,118.7344,31601.0
2022-09-23 14:00:00,126.9,126.96,126.52,126.68,34318.0,118.7157,118.7718,118.3602,118.5098,34318.0
2022-09-23 14:10:00,126.66,126.74,126.14,126.18,37244.0,118.4911,118.566,118.0047,118.0421,37244.0
2022-09-23 14:20:00,126.2,126.46,126.19,126.27,16282.0,118.0608,118.304,118.0514,118.1263,16282.0
2022-09-23 14:30:00,126.28,126.28,125.88,125.89,10017.0,118.1356,118.1356,117.7614,117.7708,10017.0
2022-09-23 14:40:00,125.87,126.25,125.79,126.18,30610.0,117.7521,118.1076,117.6772,118.0421,30610.0
2022-09-23 14:50:00,126.16,126.18,125.98,126.07,26517.0,118.0234,118.0421,117.855,117.9392,26517.0
2022-09-23 15:00:00,126.06,127.01,126.05,126.79,33121.0,117.9298,118.8186,117.9205,118.6127,33121.0
2022-09-23 15:10:00,126.84,127.18,126.65,127.04,38042.0,118.6595,118.9776,118.4818,118.8466,38042.0
2022-09-23 15:20:00,127.07,127.25,126.95,127.25,22625.0,118.8747,119.0431,118.7624,119.0431,22625.0
2022-09-23 15:30:00,127.26,127.46,126.96,127.46,39074.0,119.0524,119.2395,118.7718,119.2395,39074.0
2022-09-23 15:40:00,127.45,127.77,127.34,127.39,39663.0,119.2302,119.5295,119.1273,119.174,39663.0
2022-09-23 15:50:00,127.38,127.72,127.24,127.64,114102.0,119.1647,119.4828,119.0337,119.4079,114102.0
2022-09-26 09:30:00,126.66,127.6,126.66,127.4,29954.0,118.4911,119.3705,118.4911,119.1834,29954.0
2022-09-26 09:40:00,127.3,127.61,126.23,126.54,14443.0,119.0899,119.3799,118.0889,118.3789,14443.0
2022-09-26 09:50:00,126.57,126.57,125.72,125.86,11122.0,118.4069,118.4069,117.6118,117.7427,11122.0
2022-09-26 10:00:00,125.86,126.06,125.46,125.46,16803.0,117.7427,117.9298,117.3685,117.3685,16803.0
2022-09-26 10:10:00,125.32,126.07,125.09,125.86,15080.0,117.2376,117.9392,117.0224,117.7427,15080.0
2022-09-26 10:20:00,125.88,126.46,125.88,126.38,8506.0,117.7614,118.304,117.7614,118.2292,8506.0
2022-09-26 10:30:00,126.4,126.4,126.08,126.29,9416.0,118.2479,118.2479,117.9485,118.145,9416.0
2022-09-26 10:40:00,126.34,126.54,126.16,126.34,14284.0,118.1918,118.3789,118.0234,118.1918,14284.0
2022-09-26 10:50:00,126.36,126.52,126.28,126.49,9625.0,118.2105,118.3602,118.1356,118.3321,9625.0
2022-09-26 11:00:00,126.41,126.41,126.01,126.05,10031.0,118.2573,118.2573,117.8831,117.9205,10031.0
2022-09-26 11:10:00,126.02,126.02,125.7,125.77,10477.0,117.8924,117.8924,117.593,117.6585,10477.0
2022-09-26 11:20:00,125.78,125.98,125.75,125.87,11181.0,117.6679,117.855,117.6398,117.7521,11181.0
2022-09-26 11:30:00,125.88,126.13,125.88,126.04,11294.0,117.7614,117.9953,117.7614,117.9111,11294.0
2022-09-26 11:40:00,126.08,126.21,125.85,126.17,7231.0,117.9485,118.0702,117.7334,118.0327,7231.0
2022-09-26 11:50:00,126.15,126.34,126.0,126.28,10615.0,118.014,118.1918,117.8737,118.1356,10615.0
2022-09-26 12:00:00,126.25,126.25,125.87,125.88,5730.0,118.1076,118.1076,117.7521,117.7614,5730.0
2022-09-26 12:10:00,125.91,126.02,125.84,126.01,7877.0,117.7895,117.8924,117.724,117.8831,7877.0
2022-09-26 12:20:00,125.91,125.91,125.52,125.61,12341.0,117.7895,117.7895,117.4247,117.5088,12341.0
2022-09-26 12:30:00,125.59,125.62,125.08,125.27,29915.0,117.4901,117.5182,117.013,117.1908,29915.0
2022-09-26 12:40:00,125.27,125.34,125.09,125.3,7502.0,117.1908,117.2563,117.0224,117.2188,7502.0
2022-09-26 12:50:00,125.31,125.46,125.29,125.4,7824.0,117.2282,117.3685,117.2095,117.3124,7824.0
2022-09-26 13:00:00,125.35,125.35,124.9,124.9,6268.0,117.2656,117.2656,116.8446,116.8446,6268.0
2022-09-26 13:10:00,124.89,124.89,124.37,124.38,8378.0,116.8353,116.8353,116.3488,116.3582,8378.0
2022-09-26 13:20:00,124.37,124.4,123.85,123.97,9267.0,116.3488,116.3769,115.8624,115.9746,9267.0
2022-09-26 13:30:00,123.97,124.71,123.97,124.61,20277.0,115.9746,116.6669,115.9746,116.5733,20277.0
2022-09-26 13:40:00,124.63,124.9,124.44,124.77,12120.0,116.5921,116.8446,116.4143,116.723,12120.0
2022-09-26 13:50:00,124.83,124.97,124.57,124.61,9980.0,116.7792,116.9101,116.5359,116.5733,9980.0
2022-09-26 14:00:00,124.64,125.13,124.61,125.11,12754.0,116.6014,117.0598,116.5733,117.0411,12754.0
2022-09-26 14:10:00,125.12,125.14,124.92,125.02,9950.0,117.0505,117.0692,116.8633,116.9569,9950.0
2022-09-26 14:20:00,124.96,125.03,124.57,124.6,9042.0,116.9008,116.9663,116.5359,116.564,9042.0
2022-09-26 14:30:00,124.56,124.69,124.36,124.43,6903.0,116.5266,116.6482,116.3395,116.405,6903.0
2022-09-26 14:40:00,124.47,124.85,124.3,124.79,40564.0,116.4424,116.7979,116.2833,116.7417,40564.0
2022-09-26 14:50:00,124.73,124.74,124.43,124.63,38929.0,116.6856,116.695,116.405,116.5921,38929.0
2022-09-26 15:00:00,124.65,125.07,124.64,125.07,13343.0,116.6108,117.0037,116.6014,117.0037,13343.0
2022-09-26 15:10:00,125.09,125.09,124.56,124.89,10429.0,117.0224,117.0224,116.5266,116.8353,10429.0
2022-09-26 15:20:00,124.82,124.86,124.32,124.58,14736.0,116.7698,116.8072,116.302,116.5453,14736.0
2022-09-26 15:30:00,124.53,124.71,124.31,124.44,23250.0,116.4985,116.6669,116.2927,116.4143,23250.0
2022-09-26 15:40:00,124.37,125.07,124.37,124.77,46419.0,116.3488,117.0037,116.3488,116.723,46419.0
2022-09-26 15:50:00,124.77,125.06,123.81,124.01,177758.0,116.723,116.9943,115.8249,116.012,177758.0
2022-09-27 09:30:00,124.33,124.49,123.56,124.11,34722.0,116.3114,116.4611,115.5911,116.1056,34722.0
2022-09-27 09:40:00,124.17,124.91,124.17,124.36,20371.0,116.1617,116.854,116.1617,116.3395,20371.0
2022-09-27 09:50:00,124.38,124.38,123.78,124.15,26502.0,116.3582,116.3582,115.7969,116.143,26502.0
2022-09-27 10:00:00,123.98,123.99,122.8,122.9,17052.0,115.984,115.9933,114.8801,114.9736,17052.0
2022-09-27 10:10:00,122.9,123.42,122.89,123.35,18230.0,114.9736,115.4601,114.9643,115.3946,18230.0
2022-09-27 10:20:00,123.37,123.7,123.3,123.32,23999.0,115.4133,115.722,115.3478,115.3665,23999.0
2022-09-27 10:30:00,123.32,123.88,123.32,123.64,14397.0,115.3665,115.8904,115.3665,115.6659,14397.0
2022-09-27 10:40:00,123.73,124.06,123.63,123.95,15643.0,115.7501,116.0588,115.6565,115.9559,15643.0
2022-09-27 10:50:00,123.97,124.05,123.7,123.72,17932.0,115.9746,116.0495,115.722,115.7407,17932.0
2022-09-27 11:00:00,123.76,123.76,123.46,123.66,19810.0,115.7782,115.7782,115.4975,115.6846,19810.0
2022-09-27 11:10:00,123.7,123.76,123.35,123.35,17605.0,115.722,115.7782,115.3946,115.3946,17605.0
2022-09-27 11:20:00,123.34,123.39,122.58,122.75,34208.0,115.3853,115.432,114.6743,114.8333,34208.0
2022-09-27 11:30:00,122.74,122.92,122.67,122.73,19532.0,114.8239,114.9923,114.7585,114.8146,19532.0
2022-09-27 11:40:00,122.67,122.88,122.63,122.67,15189.0,114.7585,114.9549,114.721,114.7585,15189.0
2022-09-27 11:50:00,122.69,122.76,122.21,122.24,16883.0,114.7772,114.8427,114.3281,114.3562,16883.0
2022-09-27 12:00:00,122.24,122.47,122.15,122.18,18605.0,114.3562,114.5714,114.272,114.3001,18605.0
2022-09-27 12:10:00,122.2,122.2,121.78,121.81,14867.0,114.3188,114.3188,113.9259,113.9539,14867.0
2022-09-27 12:20:00,121.76,122.09,121.76,121.98,11551.0,113.9072,114.2159,113.9072,114.113,11551.0
2022-09-27 12:30:00,121.98,122.31,121.98,122.12,15075.0,114.113,114.4217,114.113,114.2439,15075.0
2022-09-27 12:40:00,122.09,122.35,122.08,122.3,8070.0,114.2159,114.4591,114.2065,114.4123,8070.0
2022-09-27 12:50:00,122.28,122.57,122.1,122.48,12888.0,114.3936,114.6649,114.2252,114.5807,12888.0
2022-09-27 13:00:00,122.42,122.46,122.15,122.3,15205.0,114.5246,114.562,114.272,114.4123,15205.0
2022-09-27 13:10:00,122.23,122.45,122.22,122.42,8201.0,114.3468,114.5527,114.3375,114.5246,8201.0
2022-09-27 13:20:00,122.39,122.45,122.26,122.35,20381.0,114.4965,114.5527,114.3749,114.4591,20381.0
2022-09-27 13:30:00,122.27,122.43,122.21,122.3,17216.0,114.3843,114.5339,114.3281,114.4123,17216.0
2022-09-27 13:40:00,122.26,122.49,122.1,122.43,42236.0,114.3749,114.5901,114.2252,114.5339,42236.0
2022-09-27 13:50:00,122.42,122.47,122.19,122.42,20103.0,114.5246,114.5714,114.3094,114.5246,20103.0
2022-09-27 14:00:00,122.52,122.74,122.48,122.57,10351.0,114.6181,114.8239,114.5807,114.6649,10351.0
2022-09-27 14:10:00,122.53,122.56,122.3,122.39,8421.0,114.6275,114.6556,114.4123,114.4965,8421.0
2022-09-27 14:20:00,122.35,122.59,122.29,122.53,9332.0,114.4591,114.6836,114.403,114.6275,9332.0
2022-09-27 14:30:00,122.53,123.01,122.49,123.01,12187.0,114.6275,115.0765,114.5901,115.0765,12187.0
2022-09-27 14:40:00,123.04,123.5,123.03,123.41,24235.0,115.1046,115.5349,115.0952,115.4507,24235.0
2022-09-27 14:50:00,123.36,123.43,123.22,123.33,12613.0,115.404,115.4694,115.273,115.3759,12613.0
2022-09-27 15:00:00,123.3,123.6,123.18,123.59,29007.0,115.3478,115.6285,115.2356,115.6191,29007.0
2022-09-27 15:10:00,123.6,123.63,123.28,123.63,23040.0,115.6285,115.6565,115.3291,115.6565,23040.0
2022-09-27 15:20:00,123.62,123.66,123.41,123.58,21308.0,115.6472,115.6846,115.4507,115.6098,21308.0
2022-09-27 15:30:00,123.61,123.64,123.11,123.41,48953.0,115.6378,115.6659,115.1701,115.4507,48953.0
2022-09-27 15:40:00,123.4,123.86,123.37,123.46,56874.0,115.4414,115.8717,115.4133,115.4975,56874.0
2022-09-27 15:50:00,123.44,123.98,123.44,123.78,189647.0,115.4788,115.984,115.4788,115.7969,189647.0
2022-09-28 09:30:00,124.62,124.62,123.75,123.76,21360.0,116.5827,116.5827,115.7688,115.7782,21360.0
2022-09-28 09:40:00,123.89,124.12,123.7,123.92,11807.0,115.8998,116.1149,115.722,115.9278,11807.0
2022-09-28 09:50:00,123.94,124.77,123.94,124.59,10097.0,115.9466,116.723,115.9466,116.5546,10097.0
2022-09-28 10:00:00,124.65,125.12,124.22,124.22,15858.0,116.6108,117.0505,116.2085,116.2085,15858.0
2022-09-28 10:10:00,124.19,124.62,124.16,124.42,8330.0,116.1804,116.5827,116.1524,116.3956,8330.0
2022-09-28 10:20:00,124.49,125.23,124.47,125.23,20922.0,116.4611,117.1534,116.4424,117.1534,20922.0
2022-09-28 10:30:00,125.18,125.22,124.79,124.83,14241.0,117.1066,117.144,116.7417,116.7792,14241.0
2022-09-28 10:40:00,124.79,125.44,124.71,125.36,16266.0,116.7417,117.3498,116.6669,117.275,16266.0
2022-09-28 10:50:00,125.35,125.48,125.24,125.24,12898.0,117.2656,117.3872,117.1627,117.1627,12898.0
2022-09-28 11:00:00,125.16,125.37,125.08,125.12,12179.0,117.0879,117.2843,117.013,117.0505,12179.0
2022-09-28 11:10:00,125.16,125.46,125.16,125.36,11296.0,117.0879,117.3685,117.0879,117.275,11296.0
2022-09-28 11:20:00,125.37,125.78,125.37,125.43,10731.0,117.2843,117.6679,117.2843,117.3405,10731.0
2022-09-28 11:30:00,125.48,125.48,125.12,125.24,9744.0,117.3872,117.3872,117.0505,117.1627,9744.0
2022-09-28 11:40:00,125.26,125.69,125.21,125.6,8959.0,117.1814,117.5837,117.1346,117.4995,8959.0
2022-09-28 11:50:00,125.63,125.9,125.57,125.81,11291.0,117.5276,117.7801,117.4714,117.6959,11291.0
2022-09-28 12:00:00,125.78,125.83,125.6,125.68,12393.0,117.6679,117.7147,117.4995,117.5743,12393.0
2022-09-28 12:10:00,125.72,125.9,125.69,125.87,25889.0,117.6118,117.7801,117.5837,117.7521,25889.0
2022-09-28 12:20:00,125.89,125.98,125.76,125.78,14144.0,117.7708,117.855,117.6492,117.6679,14144.0
2022-09-28 12:30:00,125.76,125.86,125.6,125.68,17533.0,117.6492,117.7427,117.4995,117.5743,17533.0
2022-09-28 12:40:00,125.68,126.14,125.66,125.96,6536.0,117.5743,118.0047,117.5556,117.8363,6536.0
2022-09-28 12:50:00,126.0,126.13,125.94,126.07,5339.0,117.8737,117.9953,117.8176,117.9392,5339.0
2022-09-28 13:00:00,126.09,126.29,125.93,126.29,10634.0,117.9579,118.145,117.8082,118.145,10634.0
2022-09-28 13:10:00,126.28,126.34,126.16,126.31,9276.0,118.1356,118.1918,118.0234,118.1637,9276.0
2022-09-28 13:20:00,126.27,126.32,126.09,126.15,4576.0,118.1263,118.1731,117.9579,118.014,4576.0
2022-09-28 13:30:00,126.11,126.12,125.81,125.81,8825.0,117.9766,117.986,117.6959,117.6959,8825.0
2022-09-28 13:40:00,125.81,125.94,125.69,125.7,7308.0,117.6959,117.8176,117.5837,117.593,7308.0
2022-09-28 13:50:00,125.67,125.91,125.62,125.89,12538.0,117.565,117.7895,117.5182,117.7708,12538.0
2022-09-28 14:00:00,125.88,125.94,125.7,125.72,7772.0,117.7614,117.8176,117.593,117.6118,7772.0
2022-09-28 14:10:00,125.72,125.79,125.66,125.7,7288.0,117.6118,117.6772,117.5556,117.593,7288.0
2022-09-28 14:20:00,125.65,125.83,125.63,125.83,5542.0,117.5463,117.7147,117.5276,117.7147,5542.0
2022-09-28 14:30:00,125.86,126.27,125.86,126.25,8692.0,117.7427,118.1263,117.7427,118.1076,8692.0
2022-09-28 14:40:00,126.26,126.26,126.04,126.09,11006.0,118.1169,118.1169,117.9111,117.9579,11006.0
2022-09-28 14:50:00,126.09,126.35,126.09,126.29,8375.0,117.9579,118.2011,117.9579,118.145,8375.0
2022-09-28 15:00:00,126.27,126.77,126.27,126.76,18447.0,118.1263,118.594,118.1263,118.5847,18447.0
2022-09-28 15:10:00,126.72,126.78,126.53,126.57,13307.0,118.5473,118.6034,118.3695,118.4069,13307.0
2022-09-28 15:20:00,126.59,126.91,126.49,126.59,27203.0,118.4256,118.725,118.3321,118.4256,27203.0
2022-09-28 15:30:00,126.63,127.0,126.61,126.8,37809.0,118.4631,118.8092,118.4444,118.6221,37809.0
2022-09-28 15:40:00,126.79,127.13,126.79,126.84,36515.0,118.6127,118.9308,118.6127,118.6595,36515.0
2022-09-28 15:50:00,126.75,126.99,126.34,126.37,111177.0,118.5753,118.7998,118.1918,118.2198,111177.0
2022-09-29 09:30:00,126.06,126.06,125.26,125.43,28768.0,117.9298,117.9298,117.1814,117.3405,28768.0
2022-09-29 09:40:00,125.38,125.38,124.76,124.81,12433.0,117.2937,117.2937,116.7137,116.7604,12433.0
2022-09-29 09:50:00,124.81,125.07,124.38,124.52,14611.0,116.7604,117.0037,116.3582,116.4891,14611.0
2022-09-29 10:00:00,124.39,124.4,123.92,124.05,16831.0,116.3675,116.3769,115.9278,116.0495,16831.0
2022-09-29 10:10:00,124.03,124.21,123.64,123.85,15051.0,116.0307,116.1991,115.6659,115.8624,15051.0
2022-09-29 10:20:00,123.86,124.29,123.83,124.13,17489.0,115.8717,116.274,115.8436,116.1243,17489.0
2022-09-29 10:30:00,124.15,124.15,123.66,123.87,26877.0,116.143,116.143,115.6846,115.8811,26877.0
2022-09-29 10:40:00,123.82,124.12,123.82,124.05,25116.0,115.8343,116.1149,115.8343,116.0495,25116.0
2022-09-29 10:50:00,124.12,124.26,124.01,124.11,24964.0,116.1149,116.2459,116.012,116.1056,24964.0
2022-09-29 11:00:00,124.03,124.73,124.03,124.64,18345.0,116.0307,116.6856,116.0307,116.6014,18345.0
2022-09-29 11:10:00,124.59,124.66,124.34,124.59,16419.0,116.5546,116.6201,116.3208,116.5546,16419.0
2022-09-29 11:20:00,124.5,124.52,124.22,124.5,14210.0,116.4704,116.4891,116.2085,116.4704,14210.0
2022-09-29 11:30:00,124.5,124.58,124.27,124.45,10983.0,116.4704,116.5453,116.2553,116.4237,10983.0
2022-09-29 11:40:00,124.44,124.94,124.38,124.85,8714.0,116.4143,116.8821,116.3582,116.7979,8714.0
2022-09-29 11:50:00,124.82,125.36,124.82,125.12,21975.0,116.7698,117.275,116.7698,117.0505,21975.0
2022-09-29 12:00:00,125.08,125.22,124.91,125.22,14723.0,117.013,117.144,116.854,117.144,14723.0
2022-09-29 12:10:00,125.21,125.27,124.99,125.05,8206.0,117.1346,117.1908,116.9288,116.985,8206.0
2022-09-29 12:20:00,125.03,125.11,124.9,124.9,34095.0,116.9663,117.0411,116.8446,116.8446,34095.0
2022-09-29 12:30:00,124.98,125.24,124.96,125.23,7019.0,116.9195,117.1627,116.9008,117.1534,7019.0
2022-09-29 12:40:00,125.28,125.28,124.93,124.97,6614.0,117.2001,117.2001,116.8727,116.9101,6614.0
2022-09-29 12:50:00,125.01,125.06,124.7,124.73,7261.0,116.9475,116.9943,116.6575,116.6856,7261.0
2022-09-29 13:00:00,124.71,124.87,124.56,124.79,13541.0,116.6669,116.8166,116.5266,116.7417,13541.0
2022-09-29 13:10:00,124.79,125.04,124.78,125.0,12639.0,116.7417,116.9756,116.7324,116.9382,12639.0
2022-09-29 13:20:00,124.99,125.08,124.89,125.03,15475.0,116.9288,117.013,116.8353,116.9663,15475.0
2022-09-29 13:30:00,124.9,125.14,124.88,125.1,10214.0,116.8446,117.0692,116.8259,117.0317,10214.0
2022-09-29 13:40:00,125.07,125.21,125.05,125.19,5537.0,117.0037,117.1346,116.985,117.1159,5537.0
2022-09-29 13:50:00,125.18,125.18,124.78,124.83,23688.0,117.1066,117.1066,116.7324,116.7792,23688.0
2022-09-29 14:00:00,124.74,125.05,124.67,125.04,13231.0,116.695,116.985,116.6295,116.9756,13231.0
2022-09-29 14:10:00,125.08,125.18,125.01,125.15,11889.0,117.013,117.1066,116.9475,117.0785,11889.0
2022-09-29 14:20:00,125.16,125.51,125.13,125.49,16424.0,117.0879,117.4153,117.0598,117.3966,16424.0
2022-09-29 14:30:00,125.47,125.85,125.47,125.83,48529.0,117.3779,117.7334,117.3779,117.7147,48529.0
2022-09-29 14:40:00,125.83,126.04,125.74,125.97,90002.0,117.7147,117.9111,117.6305,117.8456,90002.0
2022-09-29 14:50:00,125.97,125.99,125.67,125.71,56776.0,117.8456,117.8643,117.565,117.6024,56776.0
2022-09-29 15:00:00,125.7,125.85,125.67,125.82,25070.0,117.593,117.7334,117.565,117.7053,25070.0
2022-09-29 15:10:00,125.79,126.38,125.73,126.28,29960.0,117.6772,118.2292,117.6211,118.1356,29960.0
2022-09-29 15:20:00,126.26,126.34,126.07,126.23,44281.0,118.1169,118.1918,117.9392,118.0889,44281.0
2022-09-29 15:30:00,126.22,126.63,126.18,126.34,60878.0,118.0795,118.4631,118.0421,118.1918,60878.0
2022-09-29 15:40:00,126.36,126.67,126.27,126.36,43691.0,118.2105,118.5005,118.1263,118.2105,43691.0
2022-09-29 15:50:00,126.38,126.42,126.01,126.26,205788.0,118.2292,118.2666,117.8831,118.1169,205788.0
2022-09-30 09:30:00,126.29,126.92,125.81,126.0,51266.0,118.145,118.7344,117.6959,117.8737,51266.0
2022-09-30 09:40:00,126.04,126.7,125.92,126.19,25087.0,117.9111,118.5285,117.7989,118.0514,25087.0
2022-09-30 09:50:00,126.23,126.79,126.13,126.75,14139.0,118.0889,118.6127,117.9953,118.5753,14139.0
2022-09-30 10:00:00,126.73,126.89,126.56,126.74,39038.0,118.5566,118.7063,118.3976,118.566,39038.0
2022-09-30 10:10:00,126.67,126.72,125.65,126.01,18576.0,118.5005,118.5473,117.5463,117.8831,18576.0
2022-09-30 10:20:00,126.0,126.17,125.51,125.75,46710.0,117.8737,118.0327,117.4153,117.6398,46710.0
2022-09-30 10:30:00,125.74,126.68,125.7,126.54,22072.0,117.6305,118.5098,117.593,118.3789,22072.0
2022-09-30 10:40:00,126.58,126.76,126.41,126.51,46029.0,118.4163,118.5847,118.2573,118.3508,46029.0
2022-09-30 10:50:00,126.51,126.65,125.93,126.01,13213.0,118.3508,118.4818,117.8082,117.8831,13213.0
2022-09-30 11:00:00,126.01,126.87,126.0,126.87,28767.0,117.8831,118.6876,117.8737,118.6876,28767.0
2022-09-30 11:10:00,126.84,126.9,126.6,126.6,22625.0,118.6595,118.7157,118.435,118.435,22625.0
2022-09-30 11:20:00,126.6,126.98,126.6,126.68,17209.0,118.435,118.7905,118.435,118.5098,17209.0
2022-09-30 11:30:00,126.7,126.8,126.48,126.51,22237.0,118.5285,118.6221,118.3227,118.3508,22237.0
2022-09-30 11:40:00,126.5,126.5,126.02,126.15,17585.0,118.3414,118.3414,117.8924,118.014,17585.0
2022-09-30 11:50:00,126.16,126.3,125.96,126.29,32991.0,118.0234,118.1543,117.8363,118.145,32991.0
2022-09-30 12:00:00,126.28,126.3,126.0,126.1,56920.0,118.1356,118.1543,117.8737,117.9672,56920.0
2022-09-30 12:10:00,126.03,126.36,126.03,126.3,25635.0,117.9018,118.2105,117.9018,118.1543,25635.0
2022-09-30 12:20:00,126.27,126.48,126.12,126.35,12166.0,118.1263,118.3227,117.986,118.2011,12166.0
2022-09-30 12:30:00,126.27,126.53,126.27,126.44,36238.0,118.1263,118.3695,118.1263,118.2853,36238.0
2022-09-30 12:40:00,126.49,126.52,126.37,126.45,10729.0,118.3321,118.3602,118.2198,118.2947,10729.0
2022-09-30 12:50:00,126.45,126.54,126.39,126.49,12010.0,118.2947,118.3789,118.2385,118.3321,12010.0
2022-09-30 13:00:00,126.47,126.48,126.23,126.33,16134.0,118.3134,118.3227,118.0889,118.1824,16134.0
2022-09-30 13:10:00,126.31,126.38,125.96,126.11,23210.0,118.1637,118.2292,117.8363,117.9766,23210.0
2022-09-30 13:20:00,126.12,126.2,126.0,126.18,13052.0,117.986,118.0608,117.8737,118.0421,13052.0
2022-09-30 13:30:00,126.15,126.22,125.56,125.64,13703.0,118.014,118.0795,117.4621,117.5369,13703.0
2022-09-30 13:40:00,125.65,125.74,125.32,125.32,20576.0,117.5463,117.6305,117.2376,117.2376,20576.0
2022-09-30 13:50:00,125.28,125.53,125.2,125.34,29871.0,117.2001,117.434,117.1253,117.2563,29871.0
2022-09-30 14:00:00,125.32,125.39,124.95,125.14,20750.0,117.2376,117.303,116.8914,117.0692,20750.0
2022-09-30 14:10:00,125.15,125.53,125.15,125.46,28227.0,117.0785,117.434,117.0785,117.3685,28227.0
2022-09-30 14:20:00,125.47,125.51,125.14,125.23,13092.0,117.3779,117.4153,117.0692,117.1534,13092.0
2022-09-30 14:30:00,125.21,125.23,124.95,125.11,23703.0,117.1346,117.1534,116.8914,117.0411,23703.0
2022-09-30 14:40:00,125.11,125.16,124.86,125.13,46949.0,117.0411,117.0879,116.8072,117.0598,46949.0
2022-09-30 14:50:00,125.14,125.3,124.95,125.0,20748.0,117.0692,117.2188,116.8914,116.9382,20748.0
2022-09-30 15:00:00,125.03,125.46,124.99,125.19,20180.0,116.9663,117.3685,116.9288,117.1159,20180.0
2022-09-30 15:10:00,125.15,125.37,124.95,125.31,35585.0,117.0785,117.2843,116.8914,117.2282,35585.0
2022-09-30 15:20:00,125.33,125.47,125.05,125.46,55262.0,117.2469,117.3779,116.985,117.3685,55262.0
2022-09-30 15:30:00,125.51,125.6,124.92,125.06,48859.0,117.4153,117.4995,116.8633,116.9943,48859.0
2022-09-30 15:40:00,125.05,125.41,125.0,125.3,69031.0,116.985,117.3217,116.9382,117.2188,69031.0
2022-09-30 15:50:00,125.3,125.3,124.24,124.53,274614.0,117.2188,117.2188,116.2272,116.4985,274614.0
2022-10-03 09:30:00,126.18,126.47,124.58,124.58,37967.0,118.0421,118.3134,116.5453,116.5453,37967.0
2022-10-03 09:40:00,124.72,124.92,124.19,124.84,15425.0,116.6762,116.8633,116.1804,116.7885,15425.0
2022-10-03 09:50:00,124.94,125.1,124.55,125.1,15499.0,116.8821,117.0317,116.5172,117.0317,15499.0
2022-10-03 10:00:00,125.21,126.86,125.12,126.76,13985.0,117.1346,118.6782,117.0505,118.5847,13985.0
2022-10-03 10:10:00,126.64,127.05,126.64,127.05,17689.0,118.4724,118.856,118.4724,118.856,17689.0
2022-10-03 10:20:00,127.06,127.6,127.01,127.38,13502.0,118.8653,119.3705,118.8186,119.1647,13502.0
2022-10-03 10:30:00,127.34,127.35,126.8,126.98,22289.0,119.1273,119.1366,118.6221,118.7905,22289.0
2022-10-03 10:40:00,126.98,127.04,126.68,126.93,23142.0,118.7905,118.8466,118.5098,118.7437,23142.0
2022-10-03 10:50:00,126.87,127.32,126.83,127.08,26971.0,118.6876,119.1086,118.6502,118.884,26971.0
2022-10-03 11:00:00,127.08,127.84,127.07,127.76,17012.0,118.884,119.595,118.8747,119.5202,17012.0
2022-10-03 11:10:00,127.81,127.9,127.53,127.54,17462.0,119.567,119.6512,119.305,119.3144,17462.0
2022-10-03 11:20:00,127.49,127.62,127.26,127.38,30786.0,119.2676,119.3892,119.0524,119.1647,30786.0
2022-10-03 11:30:00,127.38,127.68,127.37,127.57,14062.0,119.1647,119.4453,119.1553,119.3424,14062.0
2022-10-03 11:40:00,127.55,127.65,127.35,127.52,17446.0,119.3237,119.4173,119.1366,119.2957,17446.0
2022-10-03 11:50:00,127.54,127.65,127.38,127.44,13953.0,119.3144,119.4173,119.1647,119.2208,13953.0
2022-10-03 12:00:00,127.45,127.75,127.43,127.75,21856.0,119.2302,119.5108,119.2115,119.5108,21856.0
2022-10-03 12:10:00,127.8,127.87,127.63,127.69,10849.0,119.5576,119.6231,119.3986,119.4547,10849.0
2022-10-03 12:20:00,127.69,127.74,127.23,127.26,18819.0,119.4547,119.5015,119.0244,119.0524,18819.0
2022-10-03 12:30:00,127.25,127.46,127.04,127.19,71650.0,119.0431,119.2395,118.8466,118.9869,71650.0
2022-10-03 12:40:00,127.2,127.34,127.16,127.27,18587.0,118.9963,119.1273,118.9589,119.0618,18587.0
2022-10-03 12:50:00,127.29,127.39,127.15,127.29,18037.0,119.0805,119.174,118.9495,119.0805,18037.0
2022-10-03 13:00:00,127.28,127.48,127.21,127.45,19067.0,119.0711,119.2582,119.0057,119.2302,19067.0
2022-10-03 13:10:00,127.45,127.55,127.32,127.52,22128.0,119.2302,119.3237,119.1086,119.2957,22128.0
2022-10-03 13:20:00,127.51,127.89,127.5,127.59,18731.0,119.2863,119.6418,119.277,119.3611,18731.0
2022-10-03 13:30:00,127.62,127.84,127.54,127.58,19230.0,119.3892,119.595,119.3144,119.3518,19230.0
2022-10-03 13:40:00,127.57,127.74,127.55,127.69,15323.0,119.3424,119.5015,119.3237,119.4547,15323.0
2022-10-03 13:50:00,127.69,127.69,127.41,127.45,9066.0,119.4547,119.4547,119.1928,119.2302,9066.0
2022-10-03 14:00:00,127.45,127.71,127.45,127.57,12510.0,119.2302,119.4734,119.2302,119.3424,12510.0
2022-10-03 14:10:00,127.59,127.69,127.47,127.47,11791.0,119.3611,119.4547,119.2489,119.2489,11791.0
2022-10-03 14:20:00,127.49,127.84,127.48,127.84,23221.0,119.2676,119.595,119.2582,119.595,23221.0
2022-10-03 14:30:00,127.83,127.83,127.69,127.73,14911.0,119.5857,119.5857,119.4547,119.4921,14911.0
2022-10-03 14:40:00,127.73,127.96,127.73,127.9,11920.0,119.4921,119.7073,119.4921,119.6512,11920.0
2022-10-03 14:50:00,127.95,128.06,127.92,127.96,29888.0,119.6979,119.8008,119.6699,119.7073,29888.0
2022-10-03 15:00:00,127.95,127.97,127.84,127.85,19730.0,119.6979,119.7166,119.595,119.6044,19730.0
2022-10-03 15:10:00,127.83,127.85,127.55,127.69,36962.0,119.5857,119.6044,119.3237,119.4547,36962.0
2022-10-03 15:20:00,127.68,127.78,127.65,127.69,15203.0,119.4453,119.5389,119.4173,119.4547,15203.0
2022-10-03 15:30:00,127.69,127.79,127.56,127.77,35477.0,119.4547,119.5483,119.3331,119.5295,35477.0
2022-10-03 15:40:00,127.77,127.86,127.68,127.78,40838.0,119.5295,119.6137,119.4453,119.5389,40838.0
2022-10-03 15:50:00,127.77,128.33,127.68,128.28,232916.0,119.5295,120.0534,119.4453,120.0066,232916.0
2022-10-04 09:30:00,129.16,130.53,129.16,130.24,84067.0,120.8299,122.1115,120.8299,121.8402,84067.0
2022-10-04 09:40:00,130.28,131.95,130.28,131.86,16570.0,121.8777,123.44,121.8777,123.3558,16570.0
2022-10-04 09:50:00,131.99,132.33,131.87,132.33,19924.0,123.4774,123.7954,123.3651,123.7954,19924.0
2022-10-04 10:00:00,132.42,132.6,131.93,132.12,35372.0,123.8796,124.048,123.4212,123.599,35372.0
2022-10-04 10:10:00,132.11,132.43,131.78,132.14,20595.0,123.5896,123.889,123.2809,123.6177,20595.0
2022-10-04 10:20:00,132.08,132.51,132.01,132.39,23942.0,123.5616,123.9638,123.4961,123.8516,23942.0
2022-10-04 10:30:00,132.48,132.59,131.96,132.05,19148.0,123.9358,124.0387,123.4493,123.5335,19148.0
2022-10-04 10:40:00,132.03,132.07,131.36,131.59,20437.0,123.5148,123.5522,122.888,123.1032,20437.0
2022-10-04 10:50:00,131.63,132.24,131.43,131.96,28896.0,123.1406,123.7112,122.9535,123.4493,28896.0
2022-10-04 11:00:00,131.95,132.05,131.77,131.9,35799.0,123.44,123.5335,123.2716,123.3932,35799.0
2022-10-04 11:10:00,131.82,132.07,131.6,132.01,14590.0,123.3183,123.5522,123.1125,123.4961,14590.0
2022-10-04 11:20:00,132.07,132.35,132.04,132.32,15159.0,123.5522,123.8142,123.5241,123.7861,15159.0
2022-10-04 11:30:00,132.34,132.37,131.9,132.07,15582.0,123.8048,123.8329,123.3932,123.5522,15582.0
2022-10-04 11:40:00,132.02,132.1,131.88,132.03,12384.0,123.5054,123.5803,123.3745,123.5148,12384.0
2022-10-04 11:50:00,132.06,132.3,132.06,132.27,20260.0,123.5429,123.7674,123.5429,123.7393,20260.0
2022-10-04 12:00:00,132.3,132.34,132.0,132.17,13190.0,123.7674,123.8048,123.4867,123.6458,13190.0
2022-10-04 12:10:00,132.19,132.36,132.16,132.33,9280.0,123.6645,123.8235,123.6364,123.7954,9280.0
2022-10-04 12:20:00,132.33,132.61,132.29,132.5,20217.0,123.7954,124.0574,123.758,123.9545,20217.0
2022-10-04 12:30:00,132.5,132.76,132.48,132.66,16807.0,123.9545,124.1977,123.9358,124.1042,16807.0
2022-10-04 12:40:00,132.61,132.66,132.3,132.41,20962.0,124.0574,124.1042,123.7674,123.8703,20962.0
2022-10-04 12:50:00,132.43,132.51,131.92,132.14,25869.0,123.889,123.9638,123.4119,123.6177,25869.0
2022-10-04 13:00:00,132.12,132.16,131.95,132.0,7365.0,123.599,123.6364,123.44,123.4867,7365.0
2022-10-04 13:10:00,131.99,132.14,131.7,131.74,16797.0,123.4774,123.6177,123.2061,123.2435,16797.0
2022-10-04 13:20:00,131.64,132.23,131.62,132.23,23776.0,123.1499,123.7019,123.1312,123.7019,23776.0
2022-10-04 13:30:00,132.29,132.43,131.64,131.84,45227.0,123.758,123.889,123.1499,123.337,45227.0
2022-10-04 13:40:00,131.79,131.86,131.6,131.75,11210.0,123.2903,123.3558,123.1125,123.2529,11210.0
2022-10-04 13:50:00,131.75,131.96,131.75,131.77,44626.0,123.2529,123.4493,123.2529,123.2716,44626.0
2022-10-04 14:00:00,131.78,132.07,131.69,131.97,27198.0,123.2809,123.5522,123.1967,123.4587,27198.0
2022-10-04 14:10:00,131.97,131.97,131.57,131.61,31330.0,123.4587,123.4587,123.0845,123.1219,31330.0
2022-10-04 14:20:00,131.62,131.74,131.4,131.42,27780.0,123.1312,123.2435,122.9254,122.9441,27780.0
2022-10-04 14:30:00,131.4,131.67,131.33,131.4,25074.0,122.9254,123.178,122.8599,122.9254,25074.0
2022-10-04 14:40:00,131.43,131.48,131.19,131.31,37040.0,122.9535,123.0003,122.729,122.8412,37040.0
2022-10-04 14:50:00,131.34,131.6,131.2,131.45,27357.0,122.8693,123.1125,122.7383,122.9722,27357.0
2022-10-04 15:00:00,131.48,131.97,131.48,131.83,21070.0,123.0003,123.4587,123.0003,123.3277,21070.0
2022-10-04 15:10:00,131.78,131.85,131.52,131.76,15964.0,123.2809,123.3464,123.0377,123.2622,15964.0
2022-10-04 15:20:00,131.76,132.13,131.67,132.11,19402.0,123.2622,123.6083,123.178,123.5896,19402.0
2022-10-04 15:30:00,132.1,132.43,131.88,132.33,35339.0,123.5803,123.889,123.3745,123.7954,35339.0
2022-10-04 15:40:00,132.33,132.33,131.89,132.2,37566.0,123.7954,123.7954,123.3838,123.6738,37566.0
2022-10-04 15:50:00,132.21,132.93,132.21,132.76,229734.0,123.6832,124.3567,123.6832,124.1977,229734.0
2022-10-05 09:30:00,131.3,131.79,130.85,131.2,29880.0,122.8319,123.2903,122.4109,122.7383,29880.0
2022-10-05 09:40:00,131.19,132.04,131.19,131.92,12485.0,122.729,123.5241,122.729,123.4119,12485.0
2022-10-05 09:50:00,131.73,132.03,131.64,131.92,13039.0,123.2341,123.5148,123.1499,123.4119,13039.0
2022-10-05 10:00:00,131.75,131.76,131.34,131.44,22523.0,123.2529,123.2622,122.8693,122.9628,22523.0
2022-10-05 10:10:00,131.46,131.82,131.41,131.68,12419.0,122.9816,123.3183,122.9348,123.1874,12419.0
2022-10-05 10:20:00,131.65,131.92,131.29,131.42,18954.0,123.1593,123.4119,122.8225,122.9441,18954.0
2022-10-05 10:30:00,131.46,131.52,131.01,131.5,11096.0,122.9816,123.0377,122.5606,123.019,11096.0
2022-10-05 10:40:00,131.53,131.83,131.47,131.82,19016.0,123.047,123.3277,122.9909,123.3183,19016.0
2022-10-05 10:50:00,131.76,131.84,131.52,131.52,12726.0,123.2622,123.337,123.0377,123.0377,12726.0
2022-10-05 11:00:00,131.47,131.79,131.44,131.56,12303.0,122.9909,123.2903,122.9628,123.0751,12303.0
2022-10-05 11:10:00,131.52,132.01,131.41,132.01,9185.0,123.0377,123.4961,122.9348,123.4961,9185.0
2022-10-05 11:20:00,132.04,132.05,131.89,131.97,14377.0,123.5241,123.5335,123.3838,123.4587,14377.0
2022-10-05 11:30:00,131.95,132.24,131.92,132.17,7888.0,123.44,123.7112,123.4119,123.6458,7888.0
2022-10-05 11:40:00,132.22,132.22,131.99,131.99,6961.0,123.6925,123.6925,123.4774,123.4774,6961.0
2022-10-05 11:50:00,132.0,132.19,131.98,132.07,7639.0,123.4867,123.6645,123.468,123.5522,7639.0
2022-10-05 12:00:00,132.06,132.25,131.76,132.24,13716.0,123.5429,123.7206,123.2622,123.7112,13716.0
2022-10-05 12:10:00,132.2,132.66,132.2,132.52,10007.0,123.6738,124.1042,123.6738,123.9732,10007.0
2022-10-05 12:20:00,132.53,132.6,132.45,132.49,5831.0,123.9825,124.048,123.9077,123.9451,5831.0
2022-10-05 12:30:00,132.45,132.47,132.17,132.38,11323.0,123.9077,123.9264,123.6458,123.8422,11323.0
2022-10-05 12:40:00,132.38,132.72,132.31,132.69,9891.0,123.8422,124.1603,123.7767,124.1322,9891.0
2022-10-05 12:50:00,132.7,132.73,132.55,132.59,14027.0,124.1416,124.1696,124.0013,124.0387,14027.0
2022-10-05 13:00:00,132.58,132.92,132.49,132.87,12047.0,124.0293,124.3474,123.9451,124.3006,12047.0
2022-10-05 13:10:00,132.83,133.14,132.83,133.14,14076.0,124.2632,124.5532,124.2632,124.5532,14076.0
2022-10-05 13:20:00,133.19,133.38,133.1,133.14,14291.0,124.6,124.7777,124.5158,124.5532,14291.0
2022-10-05 13:30:00,133.12,133.12,132.81,133.06,12892.0,124.5345,124.5345,124.2445,124.4784,12892.0
2022-10-05 13:40:00,133.05,133.41,133.03,133.35,18917.0,124.469,124.8058,124.4503,124.7497,18917.0
2022-10-05 13:50:00,133.37,133.42,133.07,133.14,46224.0,124.7684,124.8151,124.4877,124.5532,46224.0
2022-10-05 14:00:00,133.12,133.26,133.12,133.19,17878.0,124.5345,124.6655,124.5345,124.6,17878.0
2022-10-05 14:10:00,133.16,133.29,133.06,133.14,31024.0,124.5719,124.6935,124.4784,124.5532,31024.0
2022-10-05 14:20:00,133.07,133.26,132.96,133.23,33548.0,124.4877,124.6655,124.3848,124.6374,33548.0
2022-10-05 14:30:00,133.21,133.35,133.1,133.28,28973.0,124.6187,124.7497,124.5158,124.6842,28973.0
2022-10-05 14:40:00,133.26,133.36,133.23,133.25,12246.0,124.6655,124.759,124.6374,124.6561,12246.0
2022-10-05 14:50:00,133.19,133.32,133.09,133.14,12883.0,124.6,124.7216,124.5064,124.5532,12883.0
2022-10-05 15:00:00,133.17,133.39,133.17,133.38,32040.0,124.5813,124.7871,124.5813,124.7777,32040.0
2022-10-05 15:10:00,133.34,133.86,133.33,133.82,21870.0,124.7403,125.2268,124.731,125.1893,21870.0
2022-10-05 15:20:00,133.81,133.83,133.59,133.81,43760.0,125.18,125.1987,124.9742,125.18,43760.0
2022-10-05 15:30:00,133.82,133.98,133.62,133.64,44841.0,125.1893,125.339,125.0022,125.021,44841.0
2022-10-05 15:40:00,133.58,133.58,133.3,133.32,51472.0,124.9648,124.9648,124.7029,124.7216,51472.0
2022-10-05 15:50:00,133.31,133.31,132.81,133.0,148967.0,124.7122,124.7122,124.2445,124.4222,148967.0
2022-10-06 09:30:00,132.74,132.83,131.53,132.07,32602.0,124.179,124.2632,123.047,123.5522,32602.0
2022-10-06 09:40:00,131.97,132.75,131.97,132.13,15804.0,123.4587,124.1884,123.4587,123.6083,15804.0
2022-10-06 09:50:00,132.19,132.42,131.94,132.12,14129.0,123.6645,123.8796,123.4306,123.599,14129.0
2022-10-06 10:00:00,132.01,132.07,131.78,131.95,11787.0,123.4961,123.5522,123.2809,123.44,11787.0
2022-10-06 10:10:00,131.86,131.91,131.62,131.76,12238.0,123.3558,123.4025,123.1312,123.2622,12238.0
2022-10-06 10:20:00,131.73,131.84,131.36,131.38,15506.0,123.2341,123.337,122.888,122.9067,15506.0
2022-10-06 10:30:00,131.35,131.63,131.25,131.5,21714.0,122.8786,123.1406,122.7851,123.019,21714.0
2022-10-06 10:40:00,131.5,131.84,131.36,131.84,24223.0,123.019,123.337,122.888,123.337,24223.0
2022-10-06 10:50:00,131.84,132.14,131.76,132.07,17998.0,123.337,123.6177,123.2622,123.5522,17998.0
2022-10-06 11:00:00,132.06,132.06,131.56,131.73,88246.0,123.5429,123.5429,123.0751,123.2341,88246.0
2022-10-06 11:10:00,131.66,131.92,131.51,131.91,8969.0,123.1687,123.4119,123.0283,123.4025,8969.0
2022-10-06 11:20:00,131.86,131.86,131.39,131.54,8846.0,123.3558,123.3558,122.9161,123.0564,8846.0
2022-10-06 11:30:00,131.54,131.7,131.41,131.62,8832.0,123.0564,123.2061,122.9348,123.1312,8832.0
2022-10-06 11:40:00,131.61,131.95,131.53,131.85,10880.0,123.1219,123.44,123.047,123.3464,10880.0
2022-10-06 11:50:00,131.88,132.22,131.61,131.68,12507.0,123.3745,123.6925,123.1219,123.1874,12507.0
2022-10-06 12:00:00,131.65,131.71,131.53,131.57,8701.0,123.1593,123.2154,123.047,123.0845,8701.0
2022-10-06 12:10:00,131.62,131.65,131.4,131.51,10619.0,123.1312,123.1593,122.9254,123.0283,10619.0
2022-10-06 12:20:00,131.54,131.93,131.49,131.87,10494.0,123.0564,123.4212,123.0096,123.3651,10494.0
2022-10-06 12:30:00,131.86,131.88,131.7,131.84,7645.0,123.3558,123.3745,123.2061,123.337,7645.0
2022-10-06 12:40:00,131.8,132.0,131.73,131.94,9411.0,123.2996,123.4867,123.2341,123.4306,9411.0
2022-10-06 12:50:00,131.91,131.91,131.65,131.67,9540.0,123.4025,123.4025,123.1593,123.178,9540.0
2022-10-06 13:00:00,131.66,131.71,131.36,131.41,21010.0,123.1687,123.2154,122.888,122.9348,21010.0
2022-10-06 13:10:00,131.35,131.58,131.31,131.51,16277.0,122.8786,123.0938,122.8412,123.0283,16277.0
2022-10-06 13:20:00,131.51,131.63,131.46,131.63,9970.0,123.0283,123.1406,122.9816,123.1406,9970.0
2022-10-06 13:30:00,131.6,131.6,131.24,131.26,7293.0,123.1125,123.1125,122.7757,122.7945,7293.0
2022-10-06 13:40:00,131.22,131.25,130.9,130.95,14104.0,122.757,122.7851,122.4577,122.5044,14104.0
2022-10-06 13:50:00,130.9,131.17,130.86,130.93,46769.0,122.4577,122.7103,122.4203,122.4857,46769.0
2022-10-06 14:00:00,130.87,130.88,130.55,130.68,25851.0,122.4296,122.439,122.1302,122.2519,25851.0
2022-10-06 14:10:00,130.72,130.92,130.63,130.67,13387.0,122.2893,122.4764,122.2051,122.2425,13387.0
2022-10-06 14:20:00,130.69,130.83,130.69,130.79,5971.0,122.2612,122.3922,122.2612,122.3548,5971.0
2022-10-06 14:30:00,130.74,130.9,130.69,130.75,9727.0,122.308,122.4577,122.2612,122.3173,9727.0
2022-10-06 14:40:00,130.75,130.79,130.48,130.5,10198.0,122.3173,122.3548,122.0648,122.0835,10198.0
2022-10-06 14:50:00,130.45,130.55,130.29,130.44,12770.0,122.0367,122.1302,121.887,122.0273,12770.0
2022-10-06 15:00:00,130.45,130.57,130.33,130.51,18944.0,122.0367,122.149,121.9244,122.0928,18944.0
2022-10-06 15:10:00,130.55,130.83,130.46,130.64,14270.0,122.1302,122.3922,122.046,122.2144,14270.0
2022-10-06 15:20:00,130.62,131.05,130.59,131.05,26913.0,122.1957,122.598,122.1677,122.598,26913.0
2022-10-06 15:30:00,131.07,131.07,130.73,130.75,24986.0,122.6167,122.6167,122.2986,122.3173,24986.0
2022-10-06 15:40:00,130.71,130.92,130.64,130.64,38780.0,122.2799,122.4764,122.2144,122.2144,38780.0
2022-10-06 15:50:00,130.66,130.81,130.44,130.56,134411.0,122.2332,122.3735,122.0273,122.1396,134411.0
2022-10-07 09:30:00,130.26,130.26,129.39,129.69,41621.0,121.8589,121.8589,121.0451,121.3257,41621.0
2022-10-07 09:40:00,129.69,129.77,128.48,128.55,20465.0,121.3257,121.4006,120.1937,120.2592,20465.0
2022-10-07 09:50:00,128.56,128.74,128.37,128.56,15507.0,120.2686,120.437,120.0908,120.2686,15507.0
2022-10-07 10:00:00,128.53,128.62,128.21,128.38,38309.0,120.2405,120.3247,119.9412,120.1002,38309.0
2022-10-07 10:10:00,128.31,128.64,128.31,128.63,44891.0,120.0347,120.3434,120.0347,120.3341,44891.0
2022-10-07 10:20:00,128.61,128.75,128.38,128.44,47546.0,120.3154,120.4463,120.1002,120.1563,47546.0
2022-10-07 10:30:00,128.44,128.59,128.25,128.37,43624.0,120.1563,120.2967,119.9786,120.0908,43624.0
2022-10-07 10:40:00,128.32,128.93,128.27,128.91,61641.0,120.0441,120.6147,119.9973,120.596,61641.0
2022-10-07 10:50:00,128.89,129.2,128.73,129.08,25785.0,120.5773,120.8673,120.4276,120.7551,25785.0
2022-10-07 11:00:00,129.09,129.56,129.08,129.21,19846.0,120.7644,121.2041,120.7551,120.8767,19846.0
2022-10-07 11:10:00,129.18,129.48,129.06,129.08,16748.0,120.8486,121.1293,120.7363,120.7551,16748.0
2022-10-07 11:20:00,129.03,129.45,129.03,129.34,16486.0,120.7083,121.1012,120.7083,120.9983,16486.0
2022-10-07 11:30:00,129.32,129.57,129.14,129.46,19037.0,120.9796,121.2135,120.8112,121.1105,19037.0
2022-10-07 11:40:00,129.44,129.51,129.24,129.33,10217.0,121.0918,121.1573,120.9047,120.9889,10217.0
2022-10-07 11:50:00,129.35,129.51,129.24,129.51,11948.0,121.0076,121.1573,120.9047,121.1573,11948.0
2022-10-07 12:00:00,129.44,129.57,129.36,129.43,12198.0,121.0918,121.2135,121.017,121.0825,12198.0
2022-10-07 12:10:00,129.43,129.67,129.38,129.59,23264.0,121.0825,121.307,121.0357,121.2322,23264.0
2022-10-07 12:20:00,129.58,129.59,128.98,129.02,33807.0,121.2228,121.2322,120.6615,120.6989,33807.0
2022-10-07 12:30:00,129.01,129.31,128.84,129.25,25407.0,120.6896,120.9702,120.5305,120.9141,25407.0
2022-10-07 12:40:00,129.18,129.36,129.07,129.12,11215.0,120.8486,121.017,120.7457,120.7925,11215.0
2022-10-07 12:50:00,129.05,129.15,129.02,129.14,9138.0,120.727,120.8205,120.6989,120.8112,9138.0
2022-10-07 13:00:00,129.11,129.2,129.02,129.06,8527.0,120.7831,120.8673,120.6989,120.7363,8527.0
2022-10-07 13:10:00,129.11,129.37,129.07,129.37,9210.0,120.7831,121.0263,120.7457,121.0263,9210.0
2022-10-07 13:20:00,129.37,129.41,129.23,129.27,16601.0,121.0263,121.0638,120.8954,120.9328,16601.0
2022-10-07 13:30:00,129.27,129.56,129.22,129.54,12437.0,120.9328,121.2041,120.886,121.1854,12437.0
2022-10-07 13:40:00,129.54,129.68,129.53,129.6,9609.0,121.1854,121.3164,121.176,121.2415,9609.0
2022-10-07 13:50:00,129.61,129.76,129.43,129.5,11002.0,121.2509,121.3912,121.0825,121.148,11002.0
2022-10-07 14:00:00,129.5,129.62,129.49,129.5,9173.0,121.148,121.2602,121.1386,121.148,9173.0
2022-10-07 14:10:00,129.5,129.88,129.42,129.63,31671.0,121.148,121.5035,121.0731,121.2696,31671.0
2022-10-07 14:20:00,129.6,129.67,129.46,129.59,17904.0,121.2415,121.307,121.1105,121.2322,17904.0
2022-10-07 14:30:00,129.55,129.61,129.42,129.6,13995.0,121.1947,121.2509,121.0731,121.2415,13995.0
2022-10-07 14:40:00,129.61,129.61,129.41,129.51,25051.0,121.2509,121.2509,121.0638,121.1573,25051.0
2022-10-07 14:50:00,129.49,129.69,129.44,129.65,25348.0,121.1386,121.3257,121.0918,121.2883,25348.0
2022-10-07 15:00:00,129.66,129.88,129.61,129.73,14986.0,121.2976,121.5035,121.2509,121.3631,14986.0
2022-10-07 15:10:00,129.73,129.81,129.6,129.62,22851.0,121.3631,121.438,121.2415,121.2602,22851.0
2022-10-07 15:20:00,129.61,129.72,129.31,129.43,51420.0,121.2509,121.3538,120.9702,121.0825,51420.0
2022-10-07 15:30:00,129.43,129.82,129.27,129.82,78469.0,121.0825,121.4473,120.9328,121.4473,78469.0
2022-10-07 15:40:00,129.83,130.13,129.75,129.92,28882.0,121.4567,121.7373,121.3818,121.5409,28882.0
2022-10-07 15:50:00,129.9,130.72,129.89,130.63,206023.0,121.5222,122.2893,121.5128,122.2051,206023.0
2022-10-10 09:30:00,131.27,132.09,131.07,131.62,41593.0,122.8038,123.5709,122.6167,123.1312,41593.0
2022-10-10 09:40:00,131.63,132.25,131.63,131.81,13770.0,123.1406,123.7206,123.1406,123.309,13770.0
2022-10-10 09:50:00,131.74,131.95,131.14,131.16,12287.0,123.2435,123.44,122.6822,122.7009,12287.0
2022-10-10 10:00:00,131.12,131.12,130.63,130.96,22219.0,122.6635,122.6635,122.2051,122.5138,22219.0
2022-10-10 10:10:00,130.95,131.13,130.87,131.06,10073.0,122.5044,122.6728,122.4296,122.6074,10073.0
2022-10-10 10:20:00,130.99,131.53,130.86,131.53,16805.0,122.5419,123.047,122.4203,123.047,16805.0
2022-10-10 10:30:00,131.58,131.78,130.8,130.8,13888.0,123.0938,123.2809,122.3641,122.3641,13888.0
2022-10-10 10:40:00,130.8,131.11,130.72,131.0,10784.0,122.3641,122.6541,122.2893,122.5512,10784.0
2022-10-10 10:50:00,130.97,131.43,130.97,131.43,9123.0,122.5232,122.9535,122.5232,122.9535,9123.0
2022-10-10 11:00:00,131.38,131.5,131.21,131.42,15482.0,122.9067,123.019,122.7477,122.9441,15482.0
2022-10-10 11:10:00,131.45,131.58,131.35,131.44,12320.0,122.9722,123.0938,122.8786,122.9628,12320.0
2022-10-10 11:20:00,131.43,131.8,131.37,131.4,9363.0,122.9535,123.2996,122.8974,122.9254,9363.0
2022-10-10 11:30:00,131.4,131.4,130.8,130.8,6294.0,122.9254,122.9254,122.3641,122.3641,6294.0
2022-10-10 11:40:00,130.75,130.99,130.75,130.85,8069.0,122.3173,122.5419,122.3173,122.4109,8069.0
2022-10-10 11:50:00,130.81,131.14,130.81,131.07,12461.0,122.3735,122.6822,122.3735,122.6167,12461.0
2022-10-10 12:00:00,131.04,131.22,130.98,131.04,7697.0,122.5886,122.757,122.5325,122.5886,7697.0
2022-10-10 12:10:00,131.06,131.09,130.84,130.88,11469.0,122.6074,122.6354,122.4015,122.439,11469.0
2022-10-10 12:20:00,130.79,130.79,130.39,130.44,7563.0,122.3548,122.3548,121.9806,122.0273,7563.0
2022-10-10 12:30:00,130.47,130.48,130.16,130.25,4408.0,122.0554,122.0648,121.7654,121.8496,4408.0
2022-10-10 12:40:00,130.26,130.46,130.26,130.41,5841.0,121.8589,122.046,121.8589,121.9993,5841.0
2022-10-10 12:50:00,130.4,130.4,130.25,130.3,7207.0,121.9899,121.9899,121.8496,121.8964,7207.0
2022-10-10 13:00:00,130.31,130.43,130.25,130.33,9058.0,121.9057,122.018,121.8496,121.9244,9058.0
2022-10-10 13:10:00,130.3,130.53,130.13,130.42,7901.0,121.8964,122.1115,121.7373,122.0086,7901.0
2022-10-10 13:20:00,130.43,130.6,130.43,130.52,6100.0,122.018,122.177,122.018,122.1022,6100.0
2022-10-10 13:30:00,130.54,130.6,130.41,130.56,11988.0,122.1209,122.177,121.9993,122.1396,11988.0
2022-10-10 13:40:00,130.59,131.22,130.55,131.12,33682.0,122.1677,122.757,122.1302,122.6635,33682.0
2022-10-10 13:50:00,131.11,131.44,131.11,131.39,33116.0,122.6541,122.9628,122.6541,122.9161,33116.0
2022-10-10 14:00:00,131.4,131.45,131.13,131.14,6576.0,122.9254,122.9722,122.6728,122.6822,6576.0
2022-10-10 14:10:00,131.17,131.22,131.04,131.15,9752.0,122.7103,122.757,122.5886,122.6915,9752.0
2022-10-10 14:20:00,131.18,131.22,130.99,131.08,7778.0,122.7196,122.757,122.5419,122.6261,7778.0
2022-10-10 14:30:00,131.06,131.48,131.03,131.47,11908.0,122.6074,123.0003,122.5793,122.9909,11908.0
2022-10-10 14:40:00,131.51,132.01,131.51,131.8,32272.0,123.0283,123.4961,123.0283,123.2996,32272.0
2022-10-10 14:50:00,131.8,131.85,131.51,131.53,11431.0,123.2996,123.3464,123.0283,123.047,11431.0
2022-10-10 15:00:00,131.54,131.61,131.06,131.15,9936.0,123.0564,123.1219,122.6074,122.6915,9936.0
2022-10-10 15:10:00,131.16,131.53,131.1,131.5,15917.0,122.7009,123.047,122.6448,123.019,15917.0
2022-10-10 15:20:00,131.53,131.71,131.35,131.4,14619.0,123.047,123.2154,122.8786,122.9254,14619.0
2022-10-10 15:30:00,131.41,131.6,131.31,131.5,25493.0,122.9348,123.1125,122.8412,123.019,25493.0
2022-10-10 15:40:00,131.47,131.59,131.2,131.41,32395.0,122.9909,123.1032,122.7383,122.9348,32395.0
2022-10-10 15:50:00,131.42,131.61,131.18,131.44,106418.0,122.9441,123.1219,122.7196,122.9628,106418.0
2022-10-11 09:30:00,131.37,132.16,130.99,132.16,35165.0,122.8974,123.6364,122.5419,123.6364,35165.0
2022-10-11 09:40:00,132.14,132.43,131.3,131.46,13289.0,123.6177,123.889,122.8319,122.9816,13289.0
2022-10-11 09:50:00,131.47,131.7,131.23,131.47,12932.0,122.9909,123.2061,122.7664,122.9909,12932.0
2022-10-11 10:00:00,131.4,131.53,131.21,131.28,18455.0,122.9254,123.047,122.7477,122.8132,18455.0
2022-10-11 10:10:00,131.24,131.68,131.14,131.43,16549.0,122.7757,123.1874,122.6822,122.9535,16549.0
2022-10-11 10:20:00,131.39,131.47,131.08,131.46,17988.0,122.9161,122.9909,122.6261,122.9816,17988.0
2022-10-11 10:30:00,131.21,131.55,131.16,131.55,10969.0,122.7477,123.0658,122.7009,123.0658,10969.0
2022-10-11 10:40:00,131.59,132.02,131.59,132.0,10783.0,123.1032,123.5054,123.1032,123.4867,10783.0
2022-10-11 10:50:00,132.06,132.38,132.06,132.1,12085.0,123.5429,123.8422,123.5429,123.5803,12085.0
2022-10-11 11:00:00,132.13,132.62,132.09,132.54,8555.0,123.6083,124.0667,123.5709,123.9919,8555.0
2022-10-11 11:10:00,132.46,132.69,132.3,132.31,27097.0,123.9171,124.1322,123.7674,123.7767,27097.0
2022-10-11 11:20:00,132.28,132.49,132.15,132.43,8526.0,123.7487,123.9451,123.6271,123.889,8526.0
2022-10-11 11:30:00,132.49,132.74,132.49,132.73,11280.0,123.9451,124.179,123.9451,124.1696,11280.0
2022-10-11 11:40:00,132.74,133.35,132.73,133.2,11556.0,124.179,124.7497,124.1696,124.6093,11556.0
2022-10-11 11:50:00,133.21,133.25,132.99,133.13,6060.0,124.6187,124.6561,124.4129,124.5438,6060.0
2022-10-11 12:00:00,133.12,133.18,132.8,132.86,12545.0,124.5345,124.5906,124.2351,124.2913,12545.0
2022-10-11 12:10:00,132.86,133.24,132.82,133.24,14441.0,124.2913,124.6468,124.2538,124.6468,14441.0
2022-10-11 12:20:00,133.25,133.52,133.18,133.48,12030.0,124.6561,124.9087,124.5906,124.8713,12030.0
2022-10-11 12:30:00,133.52,133.84,133.48,133.77,10729.0,124.9087,125.2081,124.8713,125.1426,10729.0
2022-10-11 12:40:00,133.75,134.17,133.75,134.05,14581.0,125.1239,125.5168,125.1239,125.4045,14581.0
2022-10-11 12:50:00,134.07,134.21,133.97,134.19,15736.0,125.4232,125.5542,125.3297,125.5355,15736.0
2022-10-11 13:00:00,134.2,134.38,134.17,134.34,14761.0,125.5448,125.7132,125.5168,125.6758,14761.0
2022-10-11 13:10:00,134.35,134.47,134.1,134.24,34493.0,125.6852,125.7974,125.4513,125.5823,34493.0
2022-10-11 13:20:00,134.19,134.5,134.19,134.41,13893.0,125.5355,125.8255,125.5355,125.7413,13893.0
2022-10-11 13:30:00,134.4,134.49,134.23,134.43,11761.0,125.7319,125.8161,125.5729,125.76,11761.0
2022-10-11 13:40:00,134.46,134.69,134.41,134.61,13266.0,125.7881,126.0032,125.7413,125.9284,13266.0
2022-10-11 13:50:00,134.57,134.83,134.5,134.71,36091.0,125.891,126.1342,125.8255,126.0219,36091.0
2022-10-11 14:00:00,134.72,134.8,134.45,134.61,17237.0,126.0313,126.1061,125.7787,125.9284,17237.0
2022-10-11 14:10:00,134.59,134.78,134.46,134.71,19833.0,125.9097,126.0874,125.7881,126.0219,19833.0
2022-10-11 14:20:00,134.71,134.97,134.7,134.94,22447.0,126.0219,126.2652,126.0126,126.2371,22447.0
2022-10-11 14:30:00,134.96,135.21,134.93,135.03,33926.0,126.2558,126.4897,126.2278,126.3213,33926.0
2022-10-11 14:40:00,135.05,135.17,134.3,134.39,34450.0,126.34,126.4523,125.6384,125.7226,34450.0
2022-10-11 14:50:00,134.45,134.51,133.74,133.82,65806.0,125.7787,125.8348,125.1145,125.1893,65806.0
2022-10-11 15:00:00,133.79,133.84,133.15,133.21,24213.0,125.1613,125.2081,124.5626,124.6187,24213.0
2022-10-11 15:10:00,133.23,133.33,132.92,133.32,26448.0,124.6374,124.731,124.3474,124.7216,26448.0
2022-10-11 15:20:00,133.34,133.47,133.11,133.27,25113.0,124.7403,124.8619,124.5251,124.6748,25113.0
2022-10-11 15:30:00,133.27,133.43,133.14,133.35,56421.0,124.6748,124.8245,124.5532,124.7497,56421.0
2022-10-11 15:40:00,133.32,133.32,132.96,133.21,51585.0,124.7216,124.7216,124.3848,124.6187,51585.0
2022-10-11 15:50:00,133.22,133.26,132.84,133.0,115877.0,124.628,124.6655,124.2726,124.4222,115877.0
2022-10-12 09:30:00,133.81,134.39,133.12,134.39,39492.0,125.18,125.7226,124.5345,125.7226,39492.0
2022-10-12 09:40:00,134.38,134.94,133.98,134.29,20462.0,125.7132,126.2371,125.339,125.629,20462.0
2022-10-12 09:50:00,134.25,134.63,134.12,134.63,9520.0,125.5916,125.9471,125.47,125.9471,9520.0
2022-10-12 10:00:00,134.65,135.06,134.6,134.69,17766.0,125.9658,126.3494,125.919,126.0032,17766.0
2022-10-12 10:10:00,134.77,134.85,134.55,134.85,14024.0,126.0781,126.1529,125.8723,126.1529,14024.0
2022-10-12 10:20:00,134.85,134.85,134.19,134.34,40340.0,126.1529,126.1529,125.5355,125.6758,40340.0
2022-10-12 10:30:00,134.33,134.59,134.08,134.22,48292.0,125.6665,125.9097,125.4326,125.5636,48292.0
2022-10-12 10:40:00,134.18,134.3,133.52,133.53,67868.0,125.5261,125.6384,124.9087,124.9181,67868.0
2022-10-12 10:50:00,133.55,133.78,133.28,133.77,44117.0,124.9368,125.1519,124.6842,125.1426,44117.0
2022-10-12 11:00:00,133.77,134.01,133.74,134.01,13965.0,125.1426,125.3671,125.1145,125.3671,13965.0
2022-10-12 11:10:00,134.0,134.17,133.92,134.05,14430.0,125.3577,125.5168,125.2829,125.4045,14430.0
2022-10-12 11:20:00,133.96,133.98,133.29,133.4,16348.0,125.3203,125.339,124.6935,124.7964,16348.0
2022-10-12 11:30:00,133.37,133.45,133.12,133.25,27895.0,124.7684,124.8432,124.5345,124.6561,27895.0
2022-10-12 11:40:00,133.26,133.49,133.1,133.42,47503.0,124.6655,124.8806,124.5158,124.8151,47503.0
2022-10-12 11:50:00,133.45,133.45,133.06,133.34,22770.0,124.8432,124.8432,124.4784,124.7403,22770.0
2022-10-12 12:00:00,133.35,133.6,133.16,133.23,13895.0,124.7497,124.9835,124.5719,124.6374,13895.0
2022-10-12 12:10:00,133.23,133.49,133.05,133.43,12278.0,124.6374,124.8806,124.469,124.8245,12278.0
2022-10-12 12:20:00,133.43,133.56,133.43,133.49,10071.0,124.8245,124.9461,124.8245,124.8806,10071.0
2022-10-12 12:30:00,133.53,133.53,133.11,133.12,27090.0,124.9181,124.9181,124.5251,124.5345,27090.0
2022-10-12 12:40:00,133.12,133.12,132.72,132.98,15826.0,124.5345,124.5345,124.1603,124.4035,15826.0
2022-10-12 12:50:00,132.98,133.26,132.94,133.25,14275.0,124.4035,124.6655,124.3661,124.6561,14275.0
2022-10-12 13:00:00,133.25,133.45,133.16,133.26,24509.0,124.6561,124.8432,124.5719,124.6655,24509.0
2022-10-12 13:10:00,133.25,133.25,132.5,132.53,12758.0,124.6561,124.6561,123.9545,123.9825,12758.0
2022-10-12 13:20:00,132.53,132.68,132.47,132.68,11871.0,123.9825,124.1229,123.9264,124.1229,11871.0
2022-10-12 13:30:00,132.66,132.66,132.31,132.47,42193.0,124.1042,124.1042,123.7767,123.9264,42193.0
2022-10-12 13:40:00,132.51,132.91,132.48,132.87,18113.0,123.9638,124.338,123.9358,124.3006,18113.0
2022-10-12 13:50:00,132.88,132.9,132.71,132.86,13655.0,124.31,124.3287,124.1509,124.2913,13655.0
2022-10-12 14:00:00,132.86,133.04,132.71,132.96,26587.0,124.2913,124.4597,124.1509,124.3848,26587.0
2022-10-12 14:10:00,132.9,133.12,132.8,132.97,17751.0,124.3287,124.5345,124.2351,124.3942,17751.0
2022-10-12 14:20:00,132.97,133.03,132.76,132.95,14785.0,124.3942,124.4503,124.1977,124.3755,14785.0
2022-10-12 14:30:00,133.0,133.04,132.78,132.89,17281.0,124.4222,124.4597,124.2164,124.3193,17281.0
2022-10-12 14:40:00,132.88,132.92,132.41,132.44,13200.0,124.31,124.3474,123.8703,123.8984,13200.0
2022-10-12 14:50:00,132.42,132.44,132.24,132.4,19171.0,123.8796,123.8984,123.7112,123.8609,19171.0
2022-10-12 15:00:00,132.41,132.46,132.2,132.39,17542.0,123.8703,123.9171,123.6738,123.8516,17542.0
2022-10-12 15:10:00,132.41,132.54,132.33,132.48,18049.0,123.8703,123.9919,123.7954,123.9358,18049.0
2022-10-12 15:20:00,132.47,132.5,132.26,132.27,23286.0,123.9264,123.9545,123.73,123.7393,23286.0
2022-10-12 15:30:00,132.26,132.62,132.2,132.56,60593.0,123.73,124.0667,123.6738,124.0106,60593.0
2022-10-12 15:40:00,132.56,132.71,132.29,132.31,73158.0,124.0106,124.1509,123.758,123.7767,73158.0
2022-10-12 15:50:00,132.29,132.31,130.99,131.14,278176.0,123.758,123.7767,122.5419,122.6822,278176.0
2022-10-13 09:30:00,127.86,128.5,124.63,125.46,120523.0,119.6137,120.2125,116.5921,117.3685,120523.0
2022-10-13 09:40:00,125.46,126.64,125.3,126.13,56594.0,117.3685,118.4724,117.2188,117.9953,56594.0
2022-10-13 09:50:00,126.16,126.75,125.32,125.67,43169.0,118.0234,118.5753,117.2376,117.565,43169.0
2022-10-13 10:00:00,125.71,125.77,123.78,124.63,109042.0,117.6024,117.6585,115.7969,116.5921,109042.0
2022-10-13 10:10:00,124.69,124.7,123.93,123.93,35489.0,116.6482,116.6575,115.9372,115.9372,35489.0
2022-10-13 10:20:00,124.03,124.08,122.9,123.54,103364.0,116.0307,116.0775,114.9736,115.5724,103364.0
2022-10-13 10:30:00,123.43,124.61,123.37,124.61,32542.0,115.4694,116.5733,115.4133,116.5733,32542.0
2022-10-13 10:40:00,124.67,125.6,124.38,125.52,55488.0,116.6295,117.4995,116.3582,117.4247,55488.0
2022-10-13 10:50:00,125.52,126.22,125.2,126.17,62815.0,117.4247,118.0795,117.1253,118.0327,62815.0
2022-10-13 11:00:00,126.19,128.04,126.19,128.01,63964.0,118.0514,119.7821,118.0514,119.7541,63964.0
2022-10-13 11:10:00,128.01,129.46,127.68,129.12,111192.0,119.7541,121.1105,119.4453,120.7925,111192.0
2022-10-13 11:20:00,129.11,129.82,128.87,129.21,42528.0,120.7831,121.4473,120.5586,120.8767,42528.0
2022-10-13 11:30:00,129.23,131.11,129.15,131.04,82729.0,120.8954,122.6541,120.8205,122.5886,82729.0
2022-10-13 11:40:00,131.09,131.31,130.21,130.21,70770.0,122.6354,122.8412,121.8122,121.8122,70770.0
2022-10-13 11:50:00,130.18,130.49,129.92,130.1,57923.0,121.7841,122.0741,121.5409,121.7093,57923.0
2022-10-13 12:00:00,130.28,130.76,130.1,130.76,51593.0,121.8777,122.3267,121.7093,122.3267,51593.0
2022-10-13 12:10:00,130.82,131.13,130.48,130.77,30521.0,122.3828,122.6728,122.0648,122.3361,30521.0
2022-10-13 12:20:00,130.61,131.15,130.57,130.95,24003.0,122.1864,122.6915,122.149,122.5044,24003.0
2022-10-13 12:30:00,130.91,131.56,130.89,131.36,32260.0,122.467,123.0751,122.4483,122.888,32260.0
2022-10-13 12:40:00,131.36,132.18,131.36,132.15,14353.0,122.888,123.6551,122.888,123.6271,14353.0
2022-10-13 12:50:00,132.1,132.46,132.09,132.22,15286.0,123.5803,123.9171,123.5709,123.6925,15286.0
2022-10-13 13:00:00,132.22,132.8,132.22,132.58,7494.0,123.6925,124.2351,123.6925,124.0293,7494.0
2022-10-13 13:10:00,132.52,132.9,132.52,132.9,24822.0,123.9732,124.3287,123.9732,124.3287,24822.0
2022-10-13 13:20:00,132.91,133.59,132.91,133.53,15679.0,124.338,124.9742,124.338,124.9181,15679.0
2022-10-13 13:30:00,133.55,133.9,133.55,133.84,23822.0,124.9368,125.2642,124.9368,125.2081,23822.0
2022-10-13 13:40:00,133.88,134.12,133.76,134.06,34523.0,125.2455,125.47,125.1332,125.4139,34523.0
2022-10-13 13:50:00,134.08,134.12,133.92,134.03,41566.0,125.4326,125.47,125.2829,125.3858,41566.0
2022-10-13 14:00:00,134.04,134.36,133.79,134.2,30621.0,125.3952,125.6945,125.1613,125.5448,30621.0
2022-10-13 14:10:00,134.2,134.38,134.08,134.28,24479.0,125.5448,125.7132,125.4326,125.6197,24479.0
2022-10-13 14:20:00,134.3,134.5,133.93,134.07,41157.0,125.6384,125.8255,125.2923,125.4232,41157.0
2022-10-13 14:30:00,134.03,134.4,134.01,134.38,24811.0,125.3858,125.7319,125.3671,125.7132,24811.0
2022-10-13 14:40:00,134.36,134.82,134.27,134.73,27339.0,125.6945,126.1249,125.6103,126.0407,27339.0
2022-10-13 14:50:00,134.69,135.15,134.53,135.08,56233.0,126.0032,126.4336,125.8536,126.3681,56233.0
2022-10-13 15:00:00,135.05,135.22,134.92,135.22,40579.0,126.34,126.4991,126.2184,126.4991,40579.0
2022-10-13 15:10:00,135.19,135.33,135.06,135.1,37211.0,126.471,126.602,126.3494,126.3868,37211.0
2022-10-13 15:20:00,135.1,135.12,134.34,134.4,38359.0,126.3868,126.4055,125.6758,125.7319,38359.0
2022-10-13 15:30:00,134.39,134.55,133.97,134.55,70640.0,125.7226,125.8723,125.3297,125.8723,70640.0
2022-10-13 15:40:00,134.52,134.84,134.31,134.69,74044.0,125.8442,126.1436,125.6477,126.0032,74044.0
2022-10-13 15:50:00,134.72,135.46,134.58,134.95,249835.0,126.0313,126.7236,125.9003,126.2465,249835.0
2022-10-14 09:30:00,136.24,136.88,135.84,136.83,42007.0,127.4533,128.052,127.0791,128.0052,42007.0
2022-10-14 09:40:00,136.86,136.87,134.76,135.47,35545.0,128.0333,128.0426,126.0687,126.7329,35545.0
2022-10-14 09:50:00,135.61,136.35,135.61,136.11,15005.0,126.8639,127.5562,126.8639,127.3317,15005.0
2022-10-14 10:00:00,136.12,136.24,134.58,135.13,33698.0,127.341,127.4533,125.9003,126.4149,33698.0
2022-10-14 10:10:00,135.15,135.18,134.43,134.65,72599.0,126.4336,126.4616,125.76,125.9658,72599.0
2022-10-14 10:20:00,134.68,134.99,134.35,134.69,64599.0,125.9939,126.2839,125.6852,126.0032,64599.0
2022-10-14 10:30:00,134.73,134.87,134.23,134.32,25226.0,126.0407,126.1716,125.5729,125.6571,25226.0
2022-10-14 10:40:00,134.28,134.46,133.81,134.19,24914.0,125.6197,125.7881,125.18,125.5355,24914.0
2022-10-14 10:50:00,134.29,134.63,134.27,134.43,11116.0,125.629,125.9471,125.6103,125.76,11116.0
2022-10-14 11:00:00,134.49,134.79,134.25,134.32,9733.0,125.8161,126.0968,125.5916,125.6571,9733.0
2022-10-14 11:10:00,134.33,134.37,134.01,134.3,34636.0,125.6665,125.7039,125.3671,125.6384,34636.0
2022-10-14 11:20:00,134.26,134.64,134.26,134.48,19158.0,125.601,125.9565,125.601,125.8068,19158.0
2022-10-14 11:30:00,134.46,134.46,133.96,134.15,25182.0,125.7881,125.7881,125.3203,125.4981,25182.0
2022-10-14 11:40:00,134.13,134.38,133.96,134.17,22201.0,125.4794,125.7132,125.3203,125.5168,22201.0
2022-10-14 11:50:00,134.19,134.39,134.09,134.19,12739.0,125.5355,125.7226,125.4419,125.5355,12739.0
2022-10-14 12:00:00,134.19,134.58,133.91,134.03,19404.0,125.5355,125.9003,125.2735,125.3858,19404.0
2022-10-14 12:10:00,133.97,134.28,133.97,134.25,14141.0,125.3297,125.6197,125.3297,125.5916,14141.0
2022-10-14 12:20:00,134.22,134.51,134.0,134.24,105884.0,125.5636,125.8348,125.3577,125.5823,105884.0
2022-10-14 12:30:00,134.28,134.55,134.14,134.43,22526.0,125.6197,125.8723,125.4887,125.76,22526.0
2022-10-14 12:40:00,134.44,134.62,134.34,134.52,22770.0,125.7694,125.9378,125.6758,125.8442,22770.0
2022-10-14 12:50:00,134.54,134.54,134.1,134.16,34552.0,125.8629,125.8629,125.4513,125.5074,34552.0
2022-10-14 13:00:00,134.17,134.41,133.83,134.01,18956.0,125.5168,125.7413,125.1987,125.3671,18956.0
2022-10-14 13:10:00,134.05,134.22,133.93,134.18,16456.0,125.4045,125.5636,125.2923,125.5261,16456.0
2022-10-14 13:20:00,134.08,134.15,133.79,134.15,18987.0,125.4326,125.4981,125.1613,125.4981,18987.0
2022-10-14 13:30:00,134.14,134.26,133.96,134.0,14679.0,125.4887,125.601,125.3203,125.3577,14679.0
2022-10-14 13:40:00,133.97,134.13,133.65,133.69,15606.0,125.3297,125.4794,125.0303,125.0677,15606.0
2022-10-14 13:50:00,133.67,133.74,133.3,133.74,19365.0,125.049,125.1145,124.7029,125.1145,19365.0
2022-10-14 14:00:00,133.6,133.6,133.11,133.16,9633.0,124.9835,124.9835,124.5251,124.5719,9633.0
2022-10-14 14:10:00,133.22,133.22,132.88,132.91,10310.0,124.628,124.628,124.31,124.338,10310.0
2022-10-14 14:20:00,132.98,133.06,132.76,132.89,8731.0,124.4035,124.4784,124.1977,124.3193,8731.0
2022-10-14 14:30:00,132.84,132.84,132.66,132.72,10217.0,124.2726,124.2726,124.1042,124.1603,10217.0
2022-10-14 14:40:00,132.71,132.75,132.51,132.72,16599.0,124.1509,124.1884,123.9638,124.1603,16599.0
2022-10-14 14:50:00,132.7,132.81,132.57,132.7,14881.0,124.1416,124.2445,124.02,124.1416,14881.0
2022-10-14 15:00:00,132.75,132.99,132.62,132.72,30742.0,124.1884,124.4129,124.0667,124.1603,30742.0
2022-10-14 15:10:00,132.7,132.85,132.54,132.7,20614.0,124.1416,124.2819,123.9919,124.1416,20614.0
2022-10-14 15:20:00,132.68,133.25,132.6,133.15,35056.0,124.1229,124.6561,124.048,124.5626,35056.0
2022-10-14 15:30:00,133.12,133.5,132.98,133.05,16321.0,124.5345,124.89,124.4035,124.469,16321.0
2022-10-14 15:40:00,133.04,133.07,132.85,133.02,23049.0,124.4597,124.4877,124.2819,124.4409,23049.0
2022-10-14 15:50:00,132.96,133.13,132.27,132.5,137867.0,124.3848,124.5438,123.7393,123.9545,137867.0
2022-10-17 09:30:00,134.32,136.0,134.1,135.65,34839.0,125.6571,127.2288,125.4513,126.9013,34839.0
2022-10-17 09:40:00,135.87,136.31,135.15,135.29,17482.0,127.1071,127.5188,126.4336,126.5645,17482.0
2022-10-17 09:50:00,135.19,135.2,134.21,134.36,23801.0,126.471,126.4803,125.5542,125.6945,23801.0
2022-10-17 10:00:00,134.44,135.18,134.41,135.06,9181.0,125.7694,126.4616,125.7413,126.3494,9181.0
2022-10-17 10:10:00,134.97,135.55,134.97,135.52,6144.0,126.2652,126.8078,126.2652,126.7797,6144.0
2022-10-17 10:20:00,135.6,135.75,135.06,135.19,7179.0,126.8545,126.9949,126.3494,126.471,7179.0
2022-10-17 10:30:00,135.31,135.31,134.31,134.34,19114.0,126.5833,126.5833,125.6477,125.6758,19114.0
2022-10-17 10:40:00,134.34,134.39,134.1,134.21,9889.0,125.6758,125.7226,125.4513,125.5542,9889.0
2022-10-17 10:50:00,134.17,134.18,133.7,133.94,12942.0,125.5168,125.5261,125.0771,125.3016,12942.0
2022-10-17 11:00:00,133.96,134.16,133.88,133.91,4871.0,125.3203,125.5074,125.2455,125.2735,4871.0
2022-10-17 11:10:00,133.9,133.98,133.5,133.63,7853.0,125.2642,125.339,124.89,125.0116,7853.0
2022-10-17 11:20:00,133.6,133.93,133.59,133.84,9084.0,124.9835,125.2923,124.9742,125.2081,9084.0
2022-10-17 11:30:00,133.84,134.23,133.8,134.21,9978.0,125.2081,125.5729,125.1706,125.5542,9978.0
2022-10-17 11:40:00,134.19,134.27,134.01,134.21,7651.0,125.5355,125.6103,125.3671,125.5542,7651.0
2022-10-17 11:50:00,134.18,134.33,134.06,134.26,6836.0,125.5261,125.6665,125.4139,125.601,6836.0
2022-10-17 12:00:00,134.29,134.56,134.16,134.49,10385.0,125.629,125.8816,125.5074,125.8161,10385.0
2022-10-17 12:10:00,134.41,134.41,133.93,133.95,27578.0,125.7413,125.7413,125.2923,125.311,27578.0
2022-10-17 12:20:00,133.94,134.16,133.82,134.14,6446.0,125.3016,125.5074,125.1893,125.4887,6446.0
2022-10-17 12:30:00,134.22,134.45,134.22,134.38,8693.0,125.5636,125.7787,125.5636,125.7132,8693.0
2022-10-17 12:40:00,134.33,134.35,134.12,134.28,6255.0,125.6665,125.6852,125.47,125.6197,6255.0
2022-10-17 12:50:00,134.25,134.44,134.24,134.34,7795.0,125.5916,125.7694,125.5823,125.6758,7795.0
2022-10-17 13:00:00,134.32,134.38,134.13,134.34,5987.0,125.6571,125.7132,125.4794,125.6758,5987.0
2022-10-17 13:10:00,134.31,134.5,134.26,134.39,8093.0,125.6477,125.8255,125.601,125.7226,8093.0
2022-10-17 13:20:00,134.32,134.57,134.32,134.52,4522.0,125.6571,125.891,125.6571,125.8442,4522.0
2022-10-17 13:30:00,134.62,134.66,134.34,134.36,9956.0,125.9378,125.9752,125.6758,125.6945,9956.0
2022-10-17 13:40:00,134.39,134.4,134.26,134.34,13977.0,125.7226,125.7319,125.601,125.6758,13977.0
2022-10-17 13:50:00,134.33,134.38,133.79,133.85,20582.0,125.6665,125.7132,125.1613,125.2174,20582.0
2022-10-17 14:00:00,133.82,134.1,133.78,133.82,8549.0,125.1893,125.4513,125.1519,125.1893,8549.0
2022-10-17 14:10:00,133.79,133.79,133.34,133.5,27211.0,125.1613,125.1613,124.7403,124.89,27211.0
2022-10-17 14:20:00,133.49,133.49,133.04,133.2,20781.0,124.8806,124.8806,124.4597,124.6093,20781.0
2022-10-17 14:30:00,133.23,133.67,133.21,133.67,15832.0,124.6374,125.049,124.6187,125.049,15832.0
2022-10-17 14:40:00,133.68,133.73,133.59,133.61,7611.0,125.0584,125.1052,124.9742,124.9929,7611.0
2022-10-17 14:50:00,133.6,133.65,133.52,133.52,11106.0,124.9835,125.0303,124.9087,124.9087,11106.0
2022-10-17 15:00:00,133.5,133.62,133.42,133.56,21547.0,124.89,125.0022,124.8151,124.9461,21547.0
2022-10-17 15:10:00,133.54,133.63,133.44,133.59,18351.0,124.9274,125.0116,124.8339,124.9742,18351.0
2022-10-17 15:20:00,133.56,133.71,133.41,133.57,20291.0,124.9461,125.0864,124.8058,124.9555,20291.0
2022-10-17 15:30:00,133.58,133.72,133.45,133.51,21959.0,124.9648,125.0958,124.8432,124.8993,21959.0
2022-10-17 15:40:00,133.52,133.96,133.52,133.67,30249.0,124.9087,125.3203,124.9087,125.049,30249.0
2022-10-17 15:50:00,133.67,133.83,133.37,133.53,80020.0,125.049,125.1987,124.7684,124.9181,80020.0
2022-10-18 09:30:00,136.09,136.6,135.58,136.49,28704.0,127.3129,127.7901,126.8358,127.6871,28704.0
2022-10-18 09:40:00,136.41,136.84,136.1,136.53,31333.0,127.6123,128.0146,127.3223,127.7246,31333.0
2022-10-18 09:50:00,136.42,136.58,135.98,136.38,22975.0,127.6217,127.7713,127.21,127.5842,22975.0
2022-10-18 10:00:00,136.53,136.85,136.36,136.5,16829.0,127.7246,128.0239,127.5655,127.6965,16829.0
2022-10-18 10:10:00,136.5,136.5,135.88,136.02,60118.0,127.6965,127.6965,127.1165,127.2475,60118.0
2022-10-18 10:20:00,135.93,136.0,135.58,135.78,24897.0,127.1633,127.2288,126.8358,127.0229,24897.0
2022-10-18 10:30:00,135.78,135.98,135.65,135.85,15612.0,127.0229,127.21,126.9013,127.0884,15612.0
2022-10-18 10:40:00,135.87,136.22,135.84,136.08,22053.0,127.1071,127.4346,127.0791,127.3036,22053.0
2022-10-18 10:50:00,136.01,136.14,135.79,135.81,10300.0,127.2381,127.3597,127.0323,127.051,10300.0
2022-10-18 11:00:00,135.76,136.01,135.63,135.65,20548.0,127.0042,127.2381,126.8826,126.9013,20548.0
2022-10-18 11:10:00,135.61,135.71,135.36,135.44,20416.0,126.8639,126.9575,126.63,126.7049,20416.0
2022-10-18 11:20:00,135.44,135.67,135.24,135.54,22960.0,126.7049,126.92,126.5178,126.7984,22960.0
2022-10-18 11:30:00,135.6,135.6,135.33,135.44,18736.0,126.8545,126.8545,126.602,126.7049,18736.0
2022-10-18 11:40:00,135.5,135.6,135.24,135.59,13327.0,126.761,126.8545,126.5178,126.8452,13327.0
2022-10-18 11:50:00,135.6,135.64,135.46,135.52,12863.0,126.8545,126.892,126.7236,126.7797,12863.0
2022-10-18 12:00:00,135.5,135.83,135.45,135.77,17361.0,126.761,127.0697,126.7142,127.0136,17361.0
2022-10-18 12:10:00,135.8,135.81,135.59,135.73,8686.0,127.0416,127.051,126.8452,126.9762,8686.0
2022-10-18 12:20:00,135.74,135.74,135.53,135.67,6508.0,126.9855,126.9855,126.7891,126.92,6508.0
2022-10-18 12:30:00,135.65,135.97,135.64,135.97,32290.0,126.9013,127.2007,126.892,127.2007,32290.0
2022-10-18 12:40:00,135.97,136.09,135.69,135.8,16283.0,127.2007,127.3129,126.9387,127.0416,16283.0
2022-10-18 12:50:00,135.77,136.07,135.77,135.93,8253.0,127.0136,127.2942,127.0136,127.1633,8253.0
2022-10-18 13:00:00,135.96,136.04,135.75,135.94,10501.0,127.1913,127.2662,126.9949,127.1726,10501.0
2022-10-18 13:10:00,135.88,136.45,135.86,136.44,8915.0,127.1165,127.6497,127.0978,127.6404,8915.0
2022-10-18 13:20:00,136.44,136.53,136.22,136.51,9661.0,127.6404,127.7246,127.4346,127.7059,9661.0
2022-10-18 13:30:00,136.51,136.92,136.45,136.76,14758.0,127.7059,128.0894,127.6497,127.9397,14758.0
2022-10-18 13:40:00,136.77,136.84,136.67,136.76,11183.0,127.9491,128.0146,127.8555,127.9397,11183.0
2022-10-18 13:50:00,136.79,136.91,136.75,136.84,9998.0,127.9678,128.0801,127.9304,128.0146,9998.0
2022-10-18 14:00:00,136.89,136.92,136.55,136.56,12379.0,128.0614,128.0894,127.7433,127.7526,12379.0
2022-10-18 14:10:00,136.53,136.81,136.53,136.7,26312.0,127.7246,127.9865,127.7246,127.8836,26312.0
2022-10-18 14:20:00,136.72,137.09,136.64,137.05,17706.0,127.9023,128.2485,127.8275,128.211,17706.0
2022-10-18 14:30:00,136.99,137.21,136.72,136.83,8089.0,128.1549,128.3607,127.9023,128.0052,8089.0
2022-10-18 14:40:00,136.82,136.82,136.55,136.72,22606.0,127.9959,127.9959,127.7433,127.9023,22606.0
2022-10-18 14:50:00,136.63,136.85,136.59,136.81,25986.0,127.8181,128.0239,127.7807,127.9865,25986.0
2022-10-18 15:00:00,136.79,136.84,136.5,136.66,11882.0,127.9678,128.0146,127.6965,127.8462,11882.0
2022-10-18 15:10:00,136.72,136.72,136.2,136.34,34717.0,127.9023,127.9023,127.4159,127.5468,34717.0
2022-10-18 15:20:00,136.4,136.67,136.32,136.64,21825.0,127.603,127.8555,127.5281,127.8275,21825.0
2022-10-18 15:30:00,136.6,137.01,136.51,136.91,34143.0,127.7901,128.1736,127.7059,128.0801,34143.0
2022-10-18 15:40:00,136.93,137.11,136.78,137.06,57609.0,128.0988,128.2672,127.9584,128.2204,57609.0
2022-10-18 15:50:00,137.08,137.46,136.91,137.42,189525.0,128.2391,128.5946,128.0801,128.5572,189525.0
2022-10-19 09:30:00,137.81,138.93,137.52,138.44,41498.0,128.922,129.9698,128.6507,129.5114,41498.0
2022-10-19 09:40:00,138.4,138.59,137.43,137.56,35613.0,129.474,129.6517,128.5665,128.6881,35613.0
2022-10-19 09:50:00,137.46,138.23,137.45,137.98,85469.0,128.5946,129.3149,128.5852,129.0811,85469.0
2022-10-19 10:00:00,137.98,137.98,137.13,137.21,75512.0,129.0811,129.0811,128.2859,128.3607,75512.0
2022-10-19 10:10:00,137.27,137.83,137.08,137.5,83730.0,128.4168,128.9407,128.2391,128.632,83730.0
2022-10-19 10:20:00,137.48,137.98,137.26,137.44,43079.0,128.6133,129.0811,128.4075,128.5759,43079.0
2022-10-19 10:30:00,137.49,137.5,136.73,136.94,38010.0,128.6227,128.632,127.9117,128.1081,38010.0
2022-10-19 10:40:00,136.9,136.9,136.44,136.57,23771.0,128.0707,128.0707,127.6404,127.762,23771.0
2022-10-19 10:50:00,136.61,136.68,136.41,136.56,18270.0,127.7994,127.8649,127.6123,127.7526,18270.0
2022-10-19 11:00:00,136.61,136.8,136.42,136.53,16530.0,127.7994,127.9772,127.6217,127.7246,16530.0
2022-10-19 11:10:00,136.5,136.86,136.45,136.86,10186.0,127.6965,128.0333,127.6497,128.0333,10186.0
2022-10-19 11:20:00,136.83,136.83,136.43,136.49,12480.0,128.0052,128.0052,127.631,127.6871,12480.0
2022-10-19 11:30:00,136.55,136.55,136.08,136.32,39176.0,127.7433,127.7433,127.3036,127.5281,39176.0
2022-10-19 11:40:00,136.35,136.37,136.15,136.22,8139.0,127.5562,127.5749,127.3691,127.4346,8139.0
2022-10-19 11:50:00,136.25,136.46,136.01,136.21,64965.0,127.4626,127.6591,127.2381,127.4252,64965.0
2022-10-19 12:00:00,136.2,136.2,135.94,136.07,36825.0,127.4159,127.4159,127.1726,127.2942,36825.0
2022-10-19 12:10:00,136.06,136.37,135.98,136.33,6459.0,127.2849,127.5749,127.21,127.5375,6459.0
2022-10-19 12:20:00,136.36,136.36,136.03,136.11,7722.0,127.5655,127.5655,127.2568,127.3317,7722.0
2022-10-19 12:30:00,136.11,136.25,136.04,136.12,12042.0,127.3317,127.4626,127.2662,127.341,12042.0
2022-10-19 12:40:00,136.14,136.14,135.59,135.65,32540.0,127.3597,127.3597,126.8452,126.9013,32540.0
2022-10-19 12:50:00,135.69,135.86,135.57,135.63,17339.0,126.9387,127.0978,126.8265,126.8826,17339.0
2022-10-19 13:00:00,135.57,135.75,135.24,135.5,37242.0,126.8265,126.9949,126.5178,126.761,37242.0
2022-10-19 13:10:00,135.46,135.57,135.1,135.12,24599.0,126.7236,126.8265,126.3868,126.4055,24599.0
2022-10-19 13:20:00,135.12,135.46,135.04,135.11,51533.0,126.4055,126.7236,126.3307,126.3962,51533.0
2022-10-19 13:30:00,135.15,135.25,134.85,135.06,38991.0,126.4336,126.5271,126.1529,126.3494,38991.0
2022-10-19 13:40:00,135.03,135.13,134.68,134.7,13703.0,126.3213,126.4149,125.9939,126.0126,13703.0
2022-10-19 13:50:00,134.75,134.88,134.61,134.74,14231.0,126.0594,126.181,125.9284,126.05,14231.0
2022-10-19 14:00:00,134.74,135.31,134.69,135.26,15065.0,126.05,126.5833,126.0032,126.5365,15065.0
2022-10-19 14:10:00,135.17,135.36,135.14,135.33,8620.0,126.4523,126.63,126.4242,126.602,8620.0
2022-10-19 14:20:00,135.31,135.31,135.06,135.18,10841.0,126.5833,126.5833,126.3494,126.4616,10841.0
2022-10-19 14:30:00,135.15,135.28,135.06,135.08,11501.0,126.4336,126.5552,126.3494,126.3681,11501.0
2022-10-19 14:40:00,135.08,135.24,134.96,135.06,36914.0,126.3681,126.5178,126.2558,126.3494,36914.0
2022-10-19 14:50:00,135.03,135.05,134.8,134.86,14245.0,126.3213,126.34,126.1061,126.1623,14245.0
2022-10-19 15:00:00,134.86,135.27,134.85,135.27,17194.0,126.1623,126.5458,126.1529,126.5458,17194.0
2022-10-19 15:10:00,135.31,135.58,135.29,135.45,17328.0,126.5833,126.8358,126.5645,126.7142,17328.0
2022-10-19 15:20:00,135.45,135.5,135.03,135.09,22895.0,126.7142,126.761,126.3213,126.3774,22895.0
2022-10-19 15:30:00,135.08,135.31,134.96,135.2,35814.0,126.3681,126.5833,126.2558,126.4803,35814.0
2022-10-19 15:40:00,135.2,135.47,135.2,135.4,29342.0,126.4803,126.7329,126.4803,126.6674,29342.0
2022-10-19 15:50:00,135.37,135.47,135.02,135.18,177596.0,126.6394,126.7329,126.312,126.4616,177596.0
2022-10-20 09:30:00,116.56,122.4,116.51,119.89,1005940.0,109.0425,114.5059,108.9957,112.1578,1005940.0
2022-10-20 09:40:00,119.9,122.79,119.82,121.63,608069.0,112.1671,114.8707,112.0923,113.7855,608069.0
2022-10-20 09:50:00,121.53,122.55,120.44,121.81,509928.0,113.692,114.6462,112.6723,113.9539,509928.0
2022-10-20 10:00:00,121.86,121.99,119.93,120.24,345582.0,114.0007,114.1223,112.1952,112.4852,345582.0
2022-10-20 10:10:00,120.24,121.43,119.93,120.41,191260.0,112.4852,113.5984,112.1952,112.6442,191260.0
2022-10-20 10:20:00,120.35,121.34,120.1,121.21,228081.0,112.5881,113.5142,112.3542,113.3926,228081.0
2022-10-20 10:30:00,121.1,121.64,120.07,120.59,229585.0,113.2897,113.7949,112.3261,112.8126,229585.0
2022-10-20 10:40:00,120.56,121.86,120.04,121.3,124255.0,112.7845,114.0007,112.2981,113.4768,124255.0
2022-10-20 10:50:00,121.28,121.75,120.6,120.94,101453.0,113.4581,113.8978,112.822,113.14,101453.0
2022-10-20 11:00:00,120.94,120.99,120.12,120.38,89834.0,113.14,113.1868,112.3729,112.6162,89834.0
2022-10-20 11:10:00,120.37,120.42,119.92,120.03,138254.0,112.6068,112.6536,112.1858,112.2887,138254.0
2022-10-20 11:20:00,120.03,120.17,119.13,119.19,149656.0,112.2887,112.4197,111.4468,111.5029,149656.0
2022-10-20 11:30:00,119.16,119.46,118.67,119.13,103331.0,111.4748,111.7555,111.0164,111.4468,103331.0
2022-10-20 11:40:00,119.14,119.59,118.95,118.99,59741.0,111.4561,111.8771,111.2784,111.3158,59741.0
2022-10-20 11:50:00,119.03,119.3,118.93,119.06,62002.0,111.3532,111.6058,111.2597,111.3813,62002.0
2022-10-20 12:00:00,119.07,119.36,119.01,119.36,67681.0,111.3906,111.6619,111.3345,111.6619,67681.0
2022-10-20 12:10:00,119.36,120.02,119.35,119.75,106484.0,111.6619,112.2794,111.6526,112.0268,106484.0
2022-10-20 12:20:00,119.71,119.86,119.28,119.41,62744.0,111.9894,112.1297,111.5871,111.7087,62744.0
2022-10-20 12:30:00,119.39,119.86,119.24,119.75,75774.0,111.69,112.1297,111.5497,112.0268,75774.0
2022-10-20 12:40:00,119.76,120.0,119.64,119.88,71026.0,112.0361,112.2607,111.9239,112.1484,71026.0
2022-10-20 12:50:00,119.86,119.92,119.41,119.61,53177.0,112.1297,112.1858,111.7087,111.8958,53177.0
2022-10-20 13:00:00,119.63,119.64,119.02,119.12,77944.0,111.9145,111.9239,111.3439,111.4374,77944.0
2022-10-20 13:10:00,119.13,119.49,119.13,119.22,101316.0,111.4468,111.7836,111.4468,111.531,101316.0
2022-10-20 13:20:00,119.22,119.25,118.18,118.18,120312.0,111.531,111.559,110.558,110.558,120312.0
2022-10-20 13:30:00,118.19,118.61,118.1,118.55,114230.0,110.5674,110.9603,110.4832,110.9042,114230.0
2022-10-20 13:40:00,118.56,119.01,118.45,118.83,86395.0,110.9135,111.3345,110.8106,111.1661,86395.0
2022-10-20 13:50:00,118.85,119.05,118.41,119.03,90658.0,111.1848,111.3719,110.7732,111.3532,90658.0
2022-10-20 14:00:00,119.03,119.13,118.11,118.14,56951.0,111.3532,111.4468,110.4926,110.5206,56951.0
2022-10-20 14:10:00,118.15,118.23,117.93,118.1,73077.0,110.53,110.6048,110.3242,110.4832,73077.0
2022-10-20 14:20:00,118.1,118.34,117.8,118.34,90300.0,110.4832,110.7077,110.2026,110.7077,90300.0
2022-10-20 14:30:00,118.31,118.64,118.28,118.46,52529.0,110.6797,110.9884,110.6516,110.82,52529.0
2022-10-20 14:40:00,118.42,118.5,118.21,118.37,54258.0,110.7826,110.8574,110.5861,110.7358,54258.0
2022-10-20 14:50:00,118.42,118.49,118.24,118.25,68345.0,110.7826,110.848,110.6142,110.6235,68345.0
2022-10-20 15:00:00,118.26,118.59,118.19,118.43,69250.0,110.6329,110.9416,110.5674,110.7919,69250.0
2022-10-20 15:10:00,118.4,118.43,117.94,117.96,70639.0,110.7639,110.7919,110.3335,110.3522,70639.0
2022-10-20 15:20:00,117.96,117.98,117.54,117.76,124088.0,110.3522,110.3709,109.9593,110.1651,124088.0
2022-10-20 15:30:00,117.76,118.07,117.55,117.94,213193.0,110.1651,110.4551,109.9687,110.3335,213193.0
2022-10-20 15:40:00,117.94,118.18,117.81,117.84,255695.0,110.3335,110.558,110.2119,110.24,255695.0
2022-10-20 15:50:00,117.85,118.51,117.7,117.7,687078.0,110.2493,110.8668,110.109,110.109,687078.0
2022-10-21 09:30:00,118.31,120.8,117.94,119.12,288839.0,110.6797,113.0091,110.3335,111.4374,288839.0
2022-10-21 09:40:00,119.04,120.86,118.33,120.72,125019.0,111.3626,113.0652,110.6984,112.9342,125019.0
2022-10-21 09:50:00,120.69,123.49,120.55,123.32,158181.0,112.9062,115.5256,112.7752,115.3665,158181.0
2022-10-21 10:00:00,123.24,123.57,122.0,123.34,179145.0,115.2917,115.6004,114.1317,115.3853,179145.0
2022-10-21 10:10:00,123.34,123.42,121.74,121.74,146800.0,115.3853,115.4601,113.8884,113.8884,146800.0
2022-10-21 10:20:00,121.79,122.03,120.59,120.79,102418.0,113.9352,114.1597,112.8126,112.9997,102418.0
2022-10-21 10:30:00,120.87,121.27,120.42,120.43,75583.0,113.0746,113.4488,112.6536,112.6629,75583.0
2022-10-21 10:40:00,120.55,121.48,120.48,121.35,130166.0,112.7752,113.6452,112.7097,113.5236,130166.0
2022-10-21 10:50:00,121.41,121.82,121.11,121.3,30768.0,113.5797,113.9633,113.2991,113.4768,30768.0
2022-10-21 11:00:00,121.37,121.42,120.29,120.4,52695.0,113.5423,113.5891,112.532,112.6349,52695.0
2022-10-21 11:10:00,120.43,121.19,120.42,121.05,26696.0,112.6629,113.3739,112.6536,113.2429,26696.0
2022-10-21 11:20:00,120.92,121.22,120.71,121.07,43499.0,113.1213,113.402,112.9249,113.2617,43499.0
2022-10-21 11:30:00,121.04,121.49,120.92,121.04,18120.0,113.2336,113.6546,113.1213,113.2336,18120.0
2022-10-21 11:40:00,121.04,121.32,120.99,121.09,23342.0,113.2336,113.4955,113.1868,113.2804,23342.0
2022-10-21 11:50:00,121.09,121.25,121.0,121.24,19591.0,113.2804,113.43,113.1962,113.4207,19591.0
2022-10-21 12:00:00,121.24,121.35,120.94,120.96,20481.0,113.4207,113.5236,113.14,113.1587,20481.0
2022-10-21 12:10:00,120.93,120.93,120.53,120.59,21405.0,113.1307,113.1307,112.7565,112.8126,21405.0
2022-10-21 12:20:00,120.58,120.85,120.52,120.54,18803.0,112.8033,113.0558,112.7471,112.7658,18803.0
2022-10-21 12:30:00,120.52,121.04,120.52,120.77,12018.0,112.7471,113.2336,112.7471,112.981,12018.0
2022-10-21 12:40:00,120.78,121.23,120.78,121.2,18502.0,112.9904,113.4113,112.9904,113.3833,18502.0
2022-10-21 12:50:00,121.23,121.31,121.12,121.2,14016.0,113.4113,113.4862,113.3084,113.3833,14016.0
2022-10-21 13:00:00,121.22,121.33,121.06,121.08,24726.0,113.402,113.5049,113.2523,113.271,24726.0
2022-10-21 13:10:00,121.08,121.1,120.78,120.87,11494.0,113.271,113.2897,112.9904,113.0746,11494.0
2022-10-21 13:20:00,120.84,121.0,120.68,121.0,14115.0,113.0465,113.1962,112.8968,113.1962,14115.0
2022-10-21 13:30:00,120.98,121.15,120.87,120.92,15945.0,113.1775,113.3365,113.0746,113.1213,15945.0
2022-10-21 13:40:00,120.93,121.44,120.86,121.44,27357.0,113.1307,113.6078,113.0652,113.6078,27357.0
2022-10-21 13:50:00,121.44,121.48,120.98,121.15,32329.0,113.6078,113.6452,113.1775,113.3365,32329.0
2022-10-21 14:00:00,121.15,121.23,121.03,121.06,27629.0,113.3365,113.4113,113.2242,113.2523,27629.0
2022-10-21 14:10:00,121.06,121.14,120.67,120.67,17784.0,113.2523,113.3271,112.8875,112.8875,17784.0
2022-10-21 14:20:00,120.7,120.74,120.53,120.61,15990.0,112.9155,112.9529,112.7565,112.8313,15990.0
2022-10-21 14:30:00,120.64,120.81,120.57,120.61,23174.0,112.8594,113.0184,112.7939,112.8313,23174.0
2022-10-21 14:40:00,120.62,120.64,120.12,120.14,26046.0,112.8407,112.8594,112.3729,112.3916,26046.0
2022-10-21 14:50:00,120.13,120.37,120.01,120.37,24732.0,112.3823,112.6068,112.27,112.6068,24732.0
2022-10-21 15:00:00,120.37,120.65,120.36,120.4,26522.0,112.6068,112.8687,112.5974,112.6349,26522.0
2022-10-21 15:10:00,120.4,120.58,120.38,120.43,28348.0,112.6349,112.8033,112.6162,112.6629,28348.0
2022-10-21 15:20:00,120.42,120.49,120.21,120.35,36556.0,112.6536,112.7191,112.4571,112.5881,36556.0
2022-10-21 15:30:00,120.34,120.39,120.11,120.14,55085.0,112.5787,112.6255,112.3636,112.3916,55085.0
2022-10-21 15:40:00,120.13,120.37,120.12,120.16,68780.0,112.3823,112.6068,112.3729,112.4103,68780.0
2022-10-21 15:50:00,120.18,120.27,120.0,120.09,170482.0,112.4291,112.5132,112.2607,112.3449,170482.0
2022-10-24 09:30:00,120.8,123.13,120.8,122.76,63983.0,113.0091,115.1888,113.0091,114.8427,63983.0
2022-10-24 09:40:00,122.62,123.45,121.83,122.56,67555.0,114.7117,115.4882,113.9726,114.6556,67555.0
2022-10-24 09:50:00,122.44,123.57,122.19,123.44,45133.0,114.5433,115.6004,114.3094,115.4788,45133.0
2022-10-24 10:00:00,123.46,123.46,122.49,122.95,51575.0,115.4975,115.4975,114.5901,115.0204,51575.0
2022-10-24 10:10:00,122.91,123.65,122.63,123.41,49453.0,114.983,115.6753,114.721,115.4507,49453.0
2022-10-24 10:20:00,123.46,123.87,123.08,123.8,57413.0,115.4975,115.8811,115.142,115.8156,57413.0
2022-10-24 10:30:00,123.76,124.09,123.4,123.92,33627.0,115.7782,116.0869,115.4414,115.9278,33627.0
2022-10-24 10:40:00,123.86,124.04,123.17,123.18,27631.0,115.8717,116.0401,115.2262,115.2356,27631.0
2022-10-24 10:50:00,123.3,124.22,123.27,124.13,33237.0,115.3478,116.2085,115.3198,116.1243,33237.0
2022-10-24 11:00:00,124.12,124.38,123.73,123.77,23812.0,116.1149,116.3582,115.7501,115.7875,23812.0
2022-10-24 11:10:00,123.73,124.17,123.29,123.4,43507.0,115.7501,116.1617,115.3385,115.4414,43507.0
2022-10-24 11:20:00,123.46,124.28,123.42,124.14,25619.0,115.4975,116.2646,115.4601,116.1337,25619.0
2022-10-24 11:30:00,124.21,124.38,124.0,124.02,25462.0,116.1991,116.3582,116.0027,116.0214,25462.0
2022-10-24 11:40:00,124.03,124.24,123.76,124.11,26284.0,116.0307,116.2272,115.7782,116.1056,26284.0
2022-10-24 11:50:00,124.14,124.31,124.0,124.1,34451.0,116.1337,116.2927,116.0027,116.0962,34451.0
2022-10-24 12:00:00,124.03,124.12,123.82,123.98,24674.0,116.0307,116.1149,115.8343,115.984,24674.0
2022-10-24 12:10:00,124.02,124.1,123.79,124.06,28007.0,116.0214,116.0962,115.8062,116.0588,28007.0
2022-10-24 12:20:00,124.05,124.11,123.92,123.94,34427.0,116.0495,116.1056,115.9278,115.9466,34427.0
2022-10-24 12:30:00,123.92,124.1,123.67,124.01,30192.0,115.9278,116.0962,115.694,116.012,30192.0
2022-10-24 12:40:00,123.95,124.03,123.78,123.98,14238.0,115.9559,116.0307,115.7969,115.984,14238.0
2022-10-24 12:50:00,123.95,124.03,123.73,123.84,22151.0,115.9559,116.0307,115.7501,115.853,22151.0
2022-10-24 13:00:00,123.82,123.87,123.69,123.87,19940.0,115.8343,115.8811,115.7127,115.8811,19940.0
2022-10-24 13:10:00,123.89,124.01,123.81,124.01,20618.0,115.8998,116.012,115.8249,116.012,20618.0
2022-10-24 13:20:00,124.01,124.34,123.91,124.33,40417.0,116.012,116.3208,115.9185,116.3114,40417.0
2022-10-24 13:30:00,124.34,124.48,124.09,124.22,36920.0,116.3208,116.4517,116.0869,116.2085,36920.0
2022-10-24 13:40:00,124.24,124.53,123.91,124.0,21432.0,116.2272,116.4985,115.9185,116.0027,21432.0
2022-10-24 13:50:00,123.93,124.03,123.82,124.01,27583.0,115.9372,116.0307,115.8343,116.012,27583.0
2022-10-24 14:00:00,124.04,124.32,123.95,124.04,25265.0,116.0401,116.302,115.9559,116.0401,25265.0
2022-10-24 14:10:00,123.99,124.15,123.95,124.07,16399.0,115.9933,116.143,115.9559,116.0682,16399.0
2022-10-24 14:20:00,124.07,124.44,124.03,124.24,29427.0,116.0682,116.4143,116.0307,116.2272,29427.0
2022-10-24 14:30:00,124.23,124.55,124.23,124.38,22098.0,116.2179,116.5172,116.2179,116.3582,22098.0
2022-10-24 14:40:00,124.41,124.54,124.25,124.48,23463.0,116.3862,116.5079,116.2366,116.4517,23463.0
2022-10-24 14:50:00,124.47,125.0,124.46,124.9,35509.0,116.4424,116.9382,116.433,116.8446,35509.0
2022-10-24 15:00:00,124.9,125.14,124.74,125.11,57212.0,116.8446,117.0692,116.695,117.0411,57212.0
2022-10-24 15:10:00,125.13,125.25,124.99,125.13,74950.0,117.0598,117.1721,116.9288,117.0598,74950.0
2022-10-24 15:20:00,125.12,125.33,124.93,125.32,54826.0,117.0505,117.2469,116.8727,117.2376,54826.0
2022-10-24 15:30:00,125.32,125.38,125.1,125.18,89923.0,117.2376,117.2937,117.0317,117.1066,89923.0
2022-10-24 15:40:00,125.19,125.26,124.97,125.09,115544.0,117.1159,117.1814,116.9101,117.0224,115544.0
2022-10-24 15:50:00,125.08,125.14,124.72,124.86,214839.0,117.013,117.0692,116.6762,116.8072,214839.0
2022-10-25 09:30:00,123.64,123.74,122.52,123.18,63989.0,115.6659,115.7595,114.6181,115.2356,63989.0
2022-10-25 09:40:00,123.33,124.0,123.22,123.27,26773.0,115.3759,116.0027,115.273,115.3198,26773.0
2022-10-25 09:50:00,123.27,124.33,123.17,124.31,17048.0,115.3198,116.3114,115.2262,116.2927,17048.0
2022-10-25 10:00:00,124.33,124.33,123.95,124.19,26615.0,116.3114,116.3114,115.9559,116.1804,26615.0
2022-10-25 10:10:00,124.24,124.51,124.08,124.27,25624.0,116.2272,116.4798,116.0775,116.2553,25624.0
2022-10-25 10:20:00,124.33,124.38,124.04,124.13,23967.0,116.3114,116.3582,116.0401,116.1243,23967.0
2022-10-25 10:30:00,124.2,124.35,123.96,124.08,21717.0,116.1898,116.3301,115.9653,116.0775,21717.0
2022-10-25 10:40:00,124.07,124.13,123.74,123.99,20649.0,116.0682,116.1243,115.7595,115.9933,20649.0
2022-10-25 10:50:00,124.04,124.2,123.66,123.66,14894.0,116.0401,116.1898,115.6846,115.6846,14894.0
2022-10-25 11:00:00,123.69,124.27,123.61,124.23,16507.0,115.7127,116.2553,115.6378,116.2179,16507.0
2022-10-25 11:10:00,124.21,124.41,124.02,124.35,19508.0,116.1991,116.3862,116.0214,116.3301,19508.0
2022-10-25 11:20:00,124.35,124.35,124.11,124.17,14774.0,116.3301,116.3301,116.1056,116.1617,14774.0
2022-10-25 11:30:00,124.16,124.19,123.98,124.04,13323.0,116.1524,116.1804,115.984,116.0401,13323.0
2022-10-25 11:40:00,123.99,124.21,123.96,124.12,16278.0,115.9933,116.1991,115.9653,116.1149,16278.0
2022-10-25 11:50:00,124.09,124.23,123.9,124.08,25562.0,116.0869,116.2179,115.9091,116.0775,25562.0
2022-10-25 12:00:00,124.08,124.46,124.08,124.46,8816.0,116.0775,116.433,116.0775,116.433,8816.0
2022-10-25 12:10:00,124.43,124.64,124.41,124.64,11083.0,116.405,116.6014,116.3862,116.6014,11083.0
2022-10-25 12:20:00,124.65,124.73,124.48,124.54,9501.0,116.6108,116.6856,116.4517,116.5079,9501.0
2022-10-25 12:30:00,124.5,124.7,124.49,124.7,9439.0,116.4704,116.6575,116.4611,116.6575,9439.0
2022-10-25 12:40:00,124.77,124.98,124.75,124.94,20606.0,116.723,116.9195,116.7043,116.8821,20606.0
2022-10-25 12:50:00,124.92,125.08,124.84,124.9,11208.0,116.8633,117.013,116.7885,116.8446,11208.0
2022-10-25 13:00:00,124.9,125.13,124.82,124.89,13890.0,116.8446,117.0598,116.7698,116.8353,13890.0
2022-10-25 13:10:00,124.82,124.92,124.64,124.64,12476.0,116.7698,116.8633,116.6014,116.6014,12476.0
2022-10-25 13:20:00,124.56,124.7,124.51,124.7,10001.0,116.5266,116.6575,116.4798,116.6575,10001.0
2022-10-25 13:30:00,124.67,124.93,124.67,124.88,21229.0,116.6295,116.8727,116.6295,116.8259,21229.0
2022-10-25 13:40:00,124.91,125.0,124.79,124.98,9436.0,116.854,116.9382,116.7417,116.9195,9436.0
2022-10-25 13:50:00,124.92,124.92,124.75,124.79,9226.0,116.8633,116.8633,116.7043,116.7417,9226.0
2022-10-25 14:00:00,124.75,125.01,124.72,125.01,12495.0,116.7043,116.9475,116.6762,116.9475,12495.0
2022-10-25 14:10:00,124.9,125.03,124.84,124.9,9885.0,116.8446,116.9663,116.7885,116.8446,9885.0
2022-10-25 14:20:00,124.89,124.94,124.73,124.8,18709.0,116.8353,116.8821,116.6856,116.7511,18709.0
2022-10-25 14:30:00,124.79,124.88,124.7,124.73,32127.0,116.7417,116.8259,116.6575,116.6856,32127.0
2022-10-25 14:40:00,124.74,124.79,124.26,124.29,22887.0,116.695,116.7417,116.2459,116.274,22887.0
2022-10-25 14:50:00,124.29,124.32,124.03,124.26,27586.0,116.274,116.302,116.0307,116.2459,27586.0
2022-10-25 15:00:00,124.26,124.67,124.26,124.65,13203.0,116.2459,116.6295,116.2459,116.6108,13203.0
2022-10-25 15:10:00,124.66,124.77,124.49,124.57,29233.0,116.6201,116.723,116.4611,116.5359,29233.0
2022-10-25 15:20:00,124.57,124.65,124.45,124.65,29836.0,116.5359,116.6108,116.4237,116.6108,29836.0
2022-10-25 15:30:00,124.71,124.83,124.47,124.56,46165.0,116.6669,116.7792,116.4424,116.5266,46165.0
2022-10-25 15:40:00,124.55,124.75,124.51,124.64,50432.0,116.5172,116.7043,116.4798,116.6014,50432.0
2022-10-25 15:50:00,124.59,124.68,124.41,124.67,110421.0,116.5546,116.6388,116.3862,116.6295,110421.0
2022-10-26 09:30:00,125.64,126.59,125.42,126.59,35136.0,117.5369,118.4256,117.3311,118.4256,35136.0
2022-10-26 09:40:00,126.6,126.61,125.1,125.25,29079.0,118.435,118.4444,117.0317,117.1721,29079.0
2022-10-26 09:50:00,125.07,125.97,124.83,125.97,17965.0,117.0037,117.8456,116.7792,117.8456,17965.0
2022-10-26 10:00:00,126.0,126.77,125.9,126.77,20775.0,117.8737,118.594,117.7801,118.594,20775.0
2022-10-26 10:10:00,126.75,126.82,126.44,126.53,10118.0,118.5753,118.6408,118.2853,118.3695,10118.0
2022-10-26 10:20:00,126.51,126.85,126.51,126.59,20648.0,118.3508,118.6689,118.3508,118.4256,20648.0
2022-10-26 10:30:00,126.63,126.84,126.39,126.43,11662.0,118.4631,118.6595,118.2385,118.276,11662.0
2022-10-26 10:40:00,126.42,126.73,126.35,126.59,12499.0,118.2666,118.5566,118.2011,118.4256,12499.0
2022-10-26 10:50:00,126.57,126.85,126.5,126.68,16372.0,118.4069,118.6689,118.3414,118.5098,16372.0
2022-10-26 11:00:00,126.68,127.35,126.66,127.18,12789.0,118.5098,119.1366,118.4911,118.9776,12789.0
2022-10-26 11:10:00,127.24,127.29,126.97,127.03,15909.0,119.0337,119.0805,118.7811,118.8373,15909.0
2022-10-26 11:20:00,127.03,127.03,126.5,126.5,19043.0,118.8373,118.8373,118.3414,118.3414,19043.0
2022-10-26 11:30:00,126.5,126.58,126.3,126.4,20244.0,118.3414,118.4163,118.1543,118.2479,20244.0
2022-10-26 11:40:00,126.43,126.51,126.18,126.36,23619.0,118.276,118.3508,118.0421,118.2105,23619.0
2022-10-26 11:50:00,126.32,126.34,126.12,126.22,13798.0,118.1731,118.1918,117.986,118.0795,13798.0
2022-10-26 12:00:00,126.22,126.35,126.0,126.04,16643.0,118.0795,118.2011,117.8737,117.9111,16643.0
2022-10-26 12:10:00,126.01,126.08,125.87,126.05,30421.0,117.8831,117.9485,117.7521,117.9205,30421.0
2022-10-26 12:20:00,126.06,126.27,125.88,126.22,55477.0,117.9298,118.1263,117.7614,118.0795,55477.0
2022-10-26 12:30:00,126.16,126.22,125.49,125.62,42819.0,118.0234,118.0795,117.3966,117.5182,42819.0
2022-10-26 12:40:00,125.67,125.71,125.06,125.23,42527.0,117.565,117.6024,116.9943,117.1534,42527.0
2022-10-26 12:50:00,125.24,125.43,125.18,125.37,12490.0,117.1627,117.3405,117.1066,117.2843,12490.0
2022-10-26 13:00:00,125.38,125.75,125.29,125.65,11064.0,117.2937,117.6398,117.2095,117.5463,11064.0
2022-10-26 13:10:00,125.64,125.7,125.38,125.48,25936.0,117.5369,117.593,117.2937,117.3872,25936.0
2022-10-26 13:20:00,125.48,125.6,125.37,125.48,42839.0,117.3872,117.4995,117.2843,117.3872,42839.0
2022-10-26 13:30:00,125.48,125.64,125.41,125.64,10230.0,117.3872,117.5369,117.3217,117.5369,10230.0
2022-10-26 13:40:00,125.67,125.76,125.58,125.58,7465.0,117.565,117.6492,117.4808,117.4808,7465.0
2022-10-26 13:50:00,125.67,125.95,125.67,125.92,7628.0,117.565,117.8269,117.565,117.7989,7628.0
2022-10-26 14:00:00,125.88,126.06,125.88,125.98,5353.0,117.7614,117.9298,117.7614,117.855,5353.0
2022-10-26 14:10:00,125.97,126.01,125.57,125.57,17983.0,117.8456,117.8831,117.4714,117.4714,17983.0
2022-10-26 14:20:00,125.61,125.67,125.34,125.43,35123.0,117.5088,117.565,117.2563,117.3405,35123.0
2022-10-26 14:30:00,125.42,125.5,125.2,125.34,56097.0,117.3311,117.4059,117.1253,117.2563,56097.0
2022-10-26 14:40:00,125.34,125.34,124.9,125.0,21593.0,117.2563,117.2563,116.8446,116.9382,21593.0
2022-10-26 14:50:00,124.94,125.02,124.73,124.88,55473.0,116.8821,116.9569,116.6856,116.8259,55473.0
2022-10-26 15:00:00,124.86,124.86,124.52,124.62,27774.0,116.8072,116.8072,116.4891,116.5827,27774.0
2022-10-26 15:10:00,124.59,124.78,124.45,124.73,26362.0,116.5546,116.7324,116.4237,116.6856,26362.0
2022-10-26 15:20:00,124.71,124.71,124.57,124.7,20841.0,116.6669,116.6669,116.5359,116.6575,20841.0
2022-10-26 15:30:00,124.71,124.79,124.63,124.67,47820.0,116.6669,116.7417,116.5921,116.6295,47820.0
2022-10-26 15:40:00,124.65,124.88,124.65,124.75,73066.0,116.6108,116.8259,116.6108,116.7043,73066.0
2022-10-26 15:50:00,124.78,124.78,124.21,124.29,145515.0,116.7324,116.7324,116.1991,116.274,145515.0
2022-10-27 09:30:00,125.0,125.71,124.75,125.29,46149.0,116.9382,117.6024,116.7043,117.2095,46149.0
2022-10-27 09:40:00,125.45,125.45,124.5,124.69,41210.0,117.3592,117.3592,116.4704,116.6482,41210.0
2022-10-27 09:50:00,124.73,125.29,124.67,125.09,44846.0,116.6856,117.2095,116.6295,117.0224,44846.0
2022-10-27 10:00:00,125.07,125.39,124.74,124.87,33325.0,117.0037,117.303,116.695,116.8166,33325.0
2022-10-27 10:10:00,124.84,125.34,124.7,125.09,34501.0,116.7885,117.2563,116.6575,117.0224,34501.0
2022-10-27 10:20:00,125.1,125.19,124.82,125.0,27847.0,117.0317,117.1159,116.7698,116.9382,27847.0
2022-10-27 10:30:00,125.01,125.02,124.71,124.75,25896.0,116.9475,116.9569,116.6669,116.7043,25896.0
2022-10-27 10:40:00,124.7,124.81,124.27,124.39,18991.0,116.6575,116.7604,116.2553,116.3675,18991.0
2022-10-27 10:50:00,124.4,124.49,124.12,124.12,15411.0,116.3769,116.4611,116.1149,116.1149,15411.0
2022-10-27 11:00:00,124.07,124.19,123.86,123.99,17293.0,116.0682,116.1804,115.8717,115.9933,17293.0
2022-10-27 11:10:00,124.01,124.17,123.59,123.59,15145.0,116.012,116.1617,115.6191,115.6191,15145.0
2022-10-27 11:20:00,123.61,123.75,123.36,123.38,20728.0,115.6378,115.7688,115.404,115.4227,20728.0
2022-10-27 11:30:00,123.36,123.7,123.28,123.45,23943.0,115.404,115.722,115.3291,115.4882,23943.0
2022-10-27 11:40:00,123.4,123.55,123.06,123.52,22785.0,115.4414,115.5817,115.1233,115.5536,22785.0
2022-10-27 11:50:00,123.56,123.78,123.56,123.63,18030.0,115.5911,115.7969,115.5911,115.6565,18030.0
2022-10-27 12:00:00,123.64,123.8,123.55,123.59,25741.0,115.6659,115.8156,115.5817,115.6191,25741.0
2022-10-27 12:10:00,123.59,123.66,123.46,123.53,21881.0,115.6191,115.6846,115.4975,115.563,21881.0
2022-10-27 12:20:00,123.56,123.59,122.93,122.93,30235.0,115.5911,115.6191,115.0017,115.0017,30235.0
2022-10-27 12:30:00,122.95,123.15,122.86,123.04,25302.0,115.0204,115.2075,114.9362,115.1046,25302.0
2022-10-27 12:40:00,123.03,123.15,122.99,123.03,10617.0,115.0952,115.2075,115.0578,115.0952,10617.0
2022-10-27 12:50:00,123.03,123.17,122.94,123.15,16528.0,115.0952,115.2262,115.011,115.2075,16528.0
2022-10-27 13:00:00,123.18,123.39,123.06,123.36,15464.0,115.2356,115.432,115.1233,115.404,15464.0
2022-10-27 13:10:00,123.39,123.45,123.23,123.4,12513.0,115.432,115.4882,115.2823,115.4414,12513.0
2022-10-27 13:20:00,123.44,123.53,123.31,123.33,14878.0,115.4788,115.563,115.3572,115.3759,14878.0
2022-10-27 13:30:00,123.37,123.53,123.34,123.47,7143.0,115.4133,115.563,115.3853,115.5069,7143.0
2022-10-27 13:40:00,123.44,123.46,123.21,123.26,14667.0,115.4788,115.4975,115.2636,115.3104,14667.0
2022-10-27 13:50:00,123.21,123.22,122.87,122.9,27730.0,115.2636,115.273,114.9456,114.9736,27730.0
2022-10-27 14:00:00,122.89,122.96,122.87,122.87,21102.0,114.9643,115.0298,114.9456,114.9456,21102.0
2022-10-27 14:10:00,122.9,122.97,122.86,122.95,18640.0,114.9736,115.0391,114.9362,115.0204,18640.0
2022-10-27 14:20:00,122.95,123.19,122.91,123.06,32367.0,115.0204,115.2449,114.983,115.1233,32367.0
2022-10-27 14:30:00,123.03,123.26,123.03,123.12,15861.0,115.0952,115.3104,115.0952,115.1794,15861.0
2022-10-27 14:40:00,123.12,123.13,122.85,122.96,33916.0,115.1794,115.1888,114.9269,115.0298,33916.0
2022-10-27 14:50:00,122.94,122.99,122.81,122.86,34854.0,115.011,115.0578,114.8894,114.9362,34854.0
2022-10-27 15:00:00,122.89,123.15,122.72,122.72,33542.0,114.9643,115.2075,114.8052,114.8052,33542.0
2022-10-27 15:10:00,122.72,122.78,122.41,122.59,37031.0,114.8052,114.8614,114.5152,114.6836,37031.0
2022-10-27 15:20:00,122.59,122.76,122.46,122.61,78506.0,114.6836,114.8427,114.562,114.7023,78506.0
2022-10-27 15:30:00,122.59,122.71,122.47,122.7,81419.0,114.6836,114.7959,114.5714,114.7865,81419.0
2022-10-27 15:40:00,122.7,122.94,122.69,122.89,76738.0,114.7865,115.011,114.7772,114.9643,76738.0
2022-10-27 15:50:00,122.91,122.94,122.35,122.52,161457.0,114.983,115.011,114.4591,114.6181,161457.0
2022-10-28 09:30:00,123.12,123.62,122.75,123.29,41631.0,115.1794,115.6472,114.8333,115.3385,41631.0
2022-10-28 09:40:00,123.27,124.41,123.13,124.41,28383.0,115.3198,116.3862,115.1888,116.3862,28383.0
2022-10-28 09:50:00,124.37,125.11,124.11,124.62,28750.0,116.3488,117.0411,116.1056,116.5827,28750.0
2022-10-28 10:00:00,124.47,124.77,123.91,124.27,39275.0,116.4424,116.723,115.9185,116.2553,39275.0
2022-10-28 10:10:00,124.22,124.53,123.86,124.39,55376.0,116.2085,116.4985,115.8717,116.3675,55376.0
2022-10-28 10:20:00,124.29,124.55,124.02,124.44,54919.0,116.274,116.5172,116.0214,116.4143,54919.0
2022-10-28 10:30:00,124.47,124.73,124.37,124.47,27871.0,116.4424,116.6856,116.3488,116.4424,27871.0
2022-10-28 10:40:00,124.47,124.57,124.2,124.5,47929.0,116.4424,116.5359,116.1898,116.4704,47929.0
2022-10-28 10:50:00,124.53,125.32,124.53,124.93,39044.0,116.4985,117.2376,116.4985,116.8727,39044.0
2022-10-28 11:00:00,124.9,125.0,124.7,124.88,29791.0,116.8446,116.9382,116.6575,116.8259,29791.0
2022-10-28 11:10:00,124.85,124.99,124.8,124.95,35280.0,116.7979,116.9288,116.7511,116.8914,35280.0
2022-10-28 11:20:00,124.98,125.08,124.84,125.0,57755.0,116.9195,117.013,116.7885,116.9382,57755.0
2022-10-28 11:30:00,125.0,125.25,124.74,124.79,25912.0,116.9382,117.1721,116.695,116.7417,25912.0
2022-10-28 11:40:00,124.82,125.07,124.8,124.96,34221.0,116.7698,117.0037,116.7511,116.9008,34221.0
2022-10-28 11:50:00,125.05,125.37,125.05,125.24,12045.0,116.985,117.2843,116.985,117.1627,12045.0
2022-10-28 12:00:00,125.27,125.3,125.01,125.13,16520.0,117.1908,117.2188,116.9475,117.0598,16520.0
2022-10-28 12:10:00,125.13,125.8,125.13,125.79,11776.0,117.0598,117.6866,117.0598,117.6772,11776.0
2022-10-28 12:20:00,125.79,125.87,125.63,125.66,12967.0,117.6772,117.7521,117.5276,117.5556,12967.0
2022-10-28 12:30:00,125.68,125.68,125.51,125.51,22368.0,117.5743,117.5743,117.4153,117.4153,22368.0
2022-10-28 12:40:00,125.55,125.57,125.26,125.4,31324.0,117.4527,117.4714,117.1814,117.3124,31324.0
2022-10-28 12:50:00,125.39,125.57,125.35,125.48,11353.0,117.303,117.4714,117.2656,117.3872,11353.0
2022-10-28 13:00:00,125.54,125.57,125.29,125.44,26580.0,117.4434,117.4714,117.2095,117.3498,26580.0
2022-10-28 13:10:00,125.43,125.51,125.26,125.26,23062.0,117.3405,117.4153,117.1814,117.1814,23062.0
2022-10-28 13:20:00,125.25,125.36,125.2,125.36,17556.0,117.1721,117.275,117.1253,117.275,17556.0
2022-10-28 13:30:00,125.39,125.48,125.25,125.34,27696.0,117.303,117.3872,117.1721,117.2563,27696.0
2022-10-28 13:40:00,125.37,125.44,125.28,125.43,23629.0,117.2843,117.3498,117.2001,117.3405,23629.0
2022-10-28 13:50:00,125.43,125.66,125.32,125.66,33669.0,117.3405,117.5556,117.2376,117.5556,33669.0
2022-10-28 14:00:00,125.7,126.02,125.64,125.9,17569.0,117.593,117.8924,117.5369,117.7801,17569.0
2022-10-28 14:10:00,125.9,125.93,125.8,125.83,29190.0,117.7801,117.8082,117.6866,117.7147,29190.0
2022-10-28 14:20:00,125.88,125.94,125.69,125.72,24136.0,117.7614,117.8176,117.5837,117.6118,24136.0
2022-10-28 14:30:00,125.73,125.81,125.66,125.75,19283.0,117.6211,117.6959,117.5556,117.6398,19283.0
2022-10-28 14:40:00,125.74,125.84,125.66,125.8,22643.0,117.6305,117.724,117.5556,117.6866,22643.0
2022-10-28 14:50:00,125.81,125.84,125.72,125.81,20716.0,117.6959,117.724,117.6118,117.6959,20716.0
2022-10-28 15:00:00,125.81,126.19,125.75,126.14,24159.0,117.6959,118.0514,117.6398,118.0047,24159.0
2022-10-28 15:10:00,126.15,126.48,126.14,126.47,12310.0,118.014,118.3227,118.0047,118.3134,12310.0
2022-10-28 15:20:00,126.48,126.64,126.24,126.32,49014.0,118.3227,118.4724,118.0982,118.1731,49014.0
2022-10-28 15:30:00,126.3,126.52,126.28,126.41,45572.0,118.1543,118.3602,118.1356,118.2573,45572.0
2022-10-28 15:40:00,126.41,126.47,126.22,126.36,68241.0,118.2573,118.3134,118.0795,118.2105,68241.0
2022-10-28 15:50:00,126.35,126.49,126.12,126.39,213207.0,118.2011,118.3321,117.986,118.2385,213207.0
2022-10-31 09:30:00,126.39,127.01,126.2,126.39,25542.0,118.2385,118.8186,118.0608,118.2385,25542.0
2022-10-31 09:40:00,126.38,126.9,126.38,126.77,10028.0,118.2292,118.7157,118.2292,118.594,10028.0
2022-10-31 09:50:00,126.68,127.24,125.92,126.02,30715.0,118.5098,119.0337,117.7989,117.8924,30715.0
2022-10-31 10:00:00,125.93,126.24,125.83,126.0,24674.0,117.8082,118.0982,117.7147,117.8737,24674.0
2022-10-31 10:10:00,126.01,127.16,125.97,126.97,21056.0,117.8831,118.9589,117.8456,118.7811,21056.0
2022-10-31 10:20:00,126.98,127.29,126.83,126.85,16408.0,118.7905,119.0805,118.6502,118.6689,16408.0
2022-10-31 10:30:00,126.95,127.1,126.7,126.75,14043.0,118.7624,118.9028,118.5285,118.5753,14043.0
2022-10-31 10:40:00,126.66,126.87,126.53,126.54,20211.0,118.4911,118.6876,118.3695,118.3789,20211.0
2022-10-31 10:50:00,126.53,126.81,126.41,126.65,16138.0,118.3695,118.6315,118.2573,118.4818,16138.0
2022-10-31 11:00:00,126.59,127.12,126.57,127.07,13753.0,118.4256,118.9215,118.4069,118.8747,13753.0
2022-10-31 11:10:00,127.03,127.09,126.71,126.71,11916.0,118.8373,118.8934,118.5379,118.5379,11916.0
2022-10-31 11:20:00,126.66,126.82,126.59,126.68,13437.0,118.4911,118.6408,118.4256,118.5098,13437.0
2022-10-31 11:30:00,126.63,126.67,126.47,126.47,9428.0,118.4631,118.5005,118.3134,118.3134,9428.0
2022-10-31 11:40:00,126.5,126.83,126.49,126.71,12421.0,118.3414,118.6502,118.3321,118.5379,12421.0
2022-10-31 11:50:00,126.72,126.92,126.4,126.47,12514.0,118.5473,118.7344,118.2479,118.3134,12514.0
2022-10-31 12:00:00,126.5,126.65,126.41,126.48,13884.0,118.3414,118.4818,118.2573,118.3227,13884.0
2022-10-31 12:10:00,126.49,126.84,126.46,126.76,14450.0,118.3321,118.6595,118.304,118.5847,14450.0
2022-10-31 12:20:00,126.7,126.73,126.62,126.69,8756.0,118.5285,118.5566,118.4537,118.5192,8756.0
2022-10-31 12:30:00,126.68,126.73,126.49,126.56,15293.0,118.5098,118.5566,118.3321,118.3976,15293.0
2022-10-31 12:40:00,126.51,126.57,126.38,126.57,8176.0,118.3508,118.4069,118.2292,118.4069,8176.0
2022-10-31 12:50:00,126.56,126.72,126.5,126.72,8903.0,118.3976,118.5473,118.3414,118.5473,8903.0
2022-10-31 13:00:00,126.71,126.82,126.61,126.77,7845.0,118.5379,118.6408,118.4444,118.594,7845.0
2022-10-31 13:10:00,126.77,126.88,126.69,126.87,7227.0,118.594,118.6969,118.5192,118.6876,7227.0
2022-10-31 13:20:00,126.89,126.99,126.79,126.96,11314.0,118.7063,118.7998,118.6127,118.7718,11314.0
2022-10-31 13:30:00,126.97,127.0,126.73,126.73,10153.0,118.7811,118.8092,118.5566,118.5566,10153.0
2022-10-31 13:40:00,126.73,126.75,126.56,126.61,13976.0,118.5566,118.5753,118.3976,118.4444,13976.0
2022-10-31 13:50:00,126.61,126.7,126.57,126.64,34463.0,118.4444,118.5285,118.4069,118.4724,34463.0
2022-10-31 14:00:00,126.64,126.68,126.58,126.61,44264.0,118.4724,118.5098,118.4163,118.4444,44264.0
2022-10-31 14:10:00,126.59,126.74,126.56,126.67,31080.0,118.4256,118.566,118.3976,118.5005,31080.0
2022-10-31 14:20:00,126.65,126.65,126.56,126.59,17284.0,118.4818,118.4818,118.3976,118.4256,17284.0
2022-10-31 14:30:00,126.6,126.63,126.44,126.53,62233.0,118.435,118.4631,118.2853,118.3695,62233.0
2022-10-31 14:40:00,126.56,126.63,126.51,126.53,22332.0,118.3976,118.4631,118.3508,118.3695,22332.0
2022-10-31 14:50:00,126.53,126.56,126.34,126.41,28570.0,118.3695,118.3976,118.1918,118.2573,28570.0
2022-10-31 15:00:00,126.41,126.41,125.99,126.0,21514.0,118.2573,118.2573,117.8643,117.8737,21514.0
2022-10-31 15:10:00,126.01,126.07,125.91,126.07,22219.0,117.8831,117.9392,117.7895,117.9392,22219.0
2022-10-31 15:20:00,126.06,126.66,126.02,126.66,59467.0,117.9298,118.4911,117.8924,118.4911,59467.0
2022-10-31 15:30:00,126.62,126.84,126.55,126.6,38847.0,118.4537,118.6595,118.3882,118.435,38847.0
2022-10-31 15:40:00,126.6,126.64,126.39,126.42,70616.0,118.435,118.4724,118.2385,118.2666,70616.0
2022-10-31 15:50:00,126.41,126.41,126.13,126.29,143488.0,118.2573,118.2573,117.9953,118.145,143488.0
2022-11-01 09:30:00,127.11,127.12,125.9,126.1,30402.0,118.9121,118.9215,117.7801,117.9672,30402.0
2022-11-01 09:40:00,126.1,126.35,125.62,126.26,22025.0,117.9672,118.2011,117.5182,118.1169,22025.0
2022-11-01 09:50:00,126.39,126.4,125.86,126.19,54122.0,118.2385,118.2479,117.7427,118.0514,54122.0
2022-11-01 10:00:00,126.25,126.28,125.56,125.9,23429.0,118.1076,118.1356,117.4621,117.7801,23429.0
2022-11-01 10:10:00,125.99,126.4,125.93,126.28,31012.0,117.8643,118.2479,117.8082,118.1356,31012.0
2022-11-01 10:20:00,126.27,126.76,126.2,126.53,19076.0,118.1263,118.5847,118.0608,118.3695,19076.0
2022-11-01 10:30:00,126.54,126.85,126.33,126.4,17271.0,118.3789,118.6689,118.1824,118.2479,17271.0
2022-11-01 10:40:00,126.32,126.42,125.96,126.07,22501.0,118.1731,118.2666,117.8363,117.9392,22501.0
2022-11-01 10:50:00,126.11,126.18,125.73,125.89,17974.0,117.9766,118.0421,117.6211,117.7708,17974.0
2022-11-01 11:00:00,125.91,126.0,125.71,125.83,15265.0,117.7895,117.8737,117.6024,117.7147,15265.0
2022-11-01 11:10:00,125.87,126.04,125.55,125.58,14161.0,117.7521,117.9111,117.4527,117.4808,14161.0
2022-11-01 11:20:00,125.52,125.71,125.43,125.69,12577.0,117.4247,117.6024,117.3405,117.5837,12577.0
2022-11-01 11:30:00,125.73,125.87,125.53,125.57,17134.0,117.6211,117.7521,117.434,117.4714,17134.0
2022-11-01 11:40:00,125.56,125.87,125.56,125.82,17785.0,117.4621,117.7521,117.4621,117.7053,17785.0
2022-11-01 11:50:00,125.78,125.8,125.61,125.68,20860.0,117.6679,117.6866,117.5088,117.5743,20860.0
2022-11-01 12:00:00,125.67,126.18,125.49,125.97,33964.0,117.565,118.0421,117.3966,117.8456,33964.0
2022-11-01 12:10:00,125.95,126.13,125.79,126.02,13323.0,117.8269,117.9953,117.6772,117.8924,13323.0
2022-11-01 12:20:00,126.07,126.34,126.07,126.19,16786.0,117.9392,118.1918,117.9392,118.0514,16786.0
2022-11-01 12:30:00,126.22,126.28,125.98,126.2,11097.0,118.0795,118.1356,117.855,118.0608,11097.0
2022-11-01 12:40:00,126.23,126.42,126.14,126.25,14024.0,118.0889,118.2666,118.0047,118.1076,14024.0
2022-11-01 12:50:00,126.28,126.3,126.14,126.28,7233.0,118.1356,118.1543,118.0047,118.1356,7233.0
2022-11-01 13:00:00,126.32,126.61,126.19,126.6,20159.0,118.1731,118.4444,118.0514,118.435,20159.0
2022-11-01 13:10:00,126.57,126.93,126.54,126.85,19407.0,118.4069,118.7437,118.3789,118.6689,19407.0
2022-11-01 13:20:00,126.85,127.05,126.85,127.01,17142.0,118.6689,118.856,118.6689,118.8186,17142.0
2022-11-01 13:30:00,127.01,127.05,126.65,126.65,14346.0,118.8186,118.856,118.4818,118.4818,14346.0
2022-11-01 13:40:00,126.63,126.65,126.44,126.46,6824.0,118.4631,118.4818,118.2853,118.304,6824.0
2022-11-01 13:50:00,126.45,126.5,126.16,126.27,11286.0,118.2947,118.3414,118.0234,118.1263,11286.0
2022-11-01 14:00:00,126.28,126.33,125.98,126.04,12147.0,118.1356,118.1824,117.855,117.9111,12147.0
2022-11-01 14:10:00,126.04,126.08,125.85,125.89,7895.0,117.9111,117.9485,117.7334,117.7708,7895.0
2022-11-01 14:20:00,125.91,125.95,125.77,125.95,8871.0,117.7895,117.8269,117.6585,117.8269,8871.0
2022-11-01 14:30:00,125.95,126.01,125.84,125.91,10196.0,117.8269,117.8831,117.724,117.7895,10196.0
2022-11-01 14:40:00,125.89,125.91,125.72,125.79,12259.0,117.7708,117.7895,117.6118,117.6772,12259.0
2022-11-01 14:50:00,125.8,125.89,125.71,125.81,9520.0,117.6866,117.7708,117.6024,117.6959,9520.0
2022-11-01 15:00:00,125.81,125.97,125.78,125.88,13581.0,117.6959,117.8456,117.6679,117.7614,13581.0
2022-11-01 15:10:00,125.88,125.89,125.53,125.61,16653.0,117.7614,117.7708,117.434,117.5088,16653.0
2022-11-01 15:20:00,125.62,125.64,125.49,125.53,24378.0,117.5182,117.5369,117.3966,117.434,24378.0
2022-11-01 15:30:00,125.52,125.83,125.41,125.69,31274.0,117.4247,117.7147,117.3217,117.5837,31274.0
2022-11-01 15:40:00,125.69,125.83,125.57,125.81,38948.0,117.5837,117.7147,117.4714,117.6959,38948.0
2022-11-01 15:50:00,125.81,125.88,125.64,125.65,114322.0,117.6959,117.7614,117.5369,117.5463,114322.0
2022-11-02 09:30:00,125.72,125.95,125.01,125.77,17411.0,117.6118,117.8269,116.9475,117.6585,17411.0
2022-11-02 09:40:00,125.6,126.58,125.15,126.57,15834.0,117.4995,118.4163,117.0785,118.4069,15834.0
2022-11-02 09:50:00,126.57,126.58,125.83,125.85,34379.0,118.4069,118.4163,117.7147,117.7334,34379.0
2022-11-02 10:00:00,125.84,126.09,125.48,126.02,37048.0,117.724,117.9579,117.3872,117.8924,37048.0
2022-11-02 10:10:00,126.02,126.24,125.6,125.79,17524.0,117.8924,118.0982,117.4995,117.6772,17524.0
2022-11-02 10:20:00,125.86,126.14,125.7,126.14,18314.0,117.7427,118.0047,117.593,118.0047,18314.0
2022-11-02 10:30:00,126.11,126.17,125.76,125.83,14315.0,117.9766,118.0327,117.6492,117.7147,14315.0
2022-11-02 10:40:00,125.84,126.11,125.73,125.83,11751.0,117.724,117.9766,117.6211,117.7147,11751.0
2022-11-02 10:50:00,125.82,126.05,125.65,125.94,14593.0,117.7053,117.9205,117.5463,117.8176,14593.0
2022-11-02 11:00:00,125.84,126.1,125.76,125.78,16798.0,117.724,117.9672,117.6492,117.6679,16798.0
2022-11-02 11:10:00,125.77,125.95,125.61,125.82,17142.0,117.6585,117.8269,117.5088,117.7053,17142.0
2022-11-02 11:20:00,125.84,126.02,125.64,125.91,21098.0,117.724,117.8924,117.5369,117.7895,21098.0
2022-11-02 11:30:00,125.87,125.98,125.66,125.88,17327.0,117.7521,117.855,117.5556,117.7614,17327.0
2022-11-02 11:40:00,125.84,125.89,125.7,125.86,18533.0,117.724,117.7708,117.593,117.7427,18533.0
2022-11-02 11:50:00,125.9,126.0,125.66,125.72,22046.0,117.7801,117.8737,117.5556,117.6118,22046.0
2022-11-02 12:00:00,125.69,125.7,125.19,125.26,43269.0,117.5837,117.593,117.1159,117.1814,43269.0
2022-11-02 12:10:00,125.33,125.51,125.2,125.42,14608.0,117.2469,117.4153,117.1253,117.3311,14608.0
2022-11-02 12:20:00,125.36,125.44,123.33,123.92,149767.0,117.275,117.3498,115.3759,115.9278,149767.0
2022-11-02 12:30:00,123.93,125.06,123.93,124.66,45430.0,115.9372,116.9943,115.9372,116.6201,45430.0
2022-11-02 12:40:00,124.73,125.07,124.6,124.68,22533.0,116.6856,117.0037,116.564,116.6388,22533.0
2022-11-02 12:50:00,124.72,125.11,124.71,125.0,21605.0,116.6762,117.0411,116.6669,116.9382,21605.0
2022-11-02 13:00:00,124.99,125.01,124.52,124.52,15951.0,116.9288,116.9475,116.4891,116.4891,15951.0
2022-11-02 13:10:00,124.58,124.72,124.41,124.62,15541.0,116.5453,116.6762,116.3862,116.5827,15541.0
2022-11-02 13:20:00,124.64,124.71,124.53,124.61,15829.0,116.6014,116.6669,116.4985,116.5733,15829.0
2022-11-02 13:30:00,124.61,124.73,124.55,124.66,25082.0,116.5733,116.6856,116.5172,116.6201,25082.0
2022-11-02 13:40:00,124.71,125.18,124.71,125.15,40421.0,116.6669,117.1066,116.6669,117.0785,40421.0
2022-11-02 13:50:00,125.14,125.39,124.75,124.75,35349.0,117.0692,117.303,116.7043,116.7043,35349.0
2022-11-02 14:00:00,124.86,126.15,124.65,125.14,65433.0,116.8072,118.014,116.6108,117.0692,65433.0
2022-11-02 14:10:00,125.08,125.35,124.82,125.19,156310.0,117.013,117.2656,116.7698,117.1159,156310.0
2022-11-02 14:20:00,125.2,126.17,125.2,126.12,18917.0,117.1253,118.0327,117.1253,117.986,18917.0
2022-11-02 14:30:00,126.14,126.35,124.61,124.96,30438.0,118.0047,118.2011,116.5733,116.9008,30438.0
2022-11-02 14:40:00,125.16,125.93,124.77,124.77,24243.0,117.0879,117.8082,116.723,116.723,24243.0
2022-11-02 14:50:00,124.84,124.91,123.52,124.33,20815.0,116.7885,116.854,115.5536,116.3114,20815.0
2022-11-02 15:00:00,124.4,125.04,124.17,124.78,23985.0,116.3769,116.9756,116.1617,116.7324,23985.0
2022-11-02 15:10:00,124.78,124.9,123.76,123.76,21346.0,116.7324,116.8446,115.7782,115.7782,21346.0
2022-11-02 15:20:00,123.73,123.77,122.95,123.46,59345.0,115.7501,115.7875,115.0204,115.4975,59345.0
2022-11-02 15:30:00,123.44,123.92,123.31,123.84,116168.0,115.4788,115.9278,115.3572,115.853,116168.0
2022-11-02 15:40:00,123.8,123.81,123.35,123.5,80850.0,115.8156,115.8249,115.3946,115.5349,80850.0
2022-11-02 15:50:00,123.44,123.55,123.16,123.32,178569.0,115.4788,115.5817,115.2169,115.3665,178569.0
2022-11-03 09:30:00,120.89,122.1,119.8,121.88,114090.0,113.0933,114.2252,112.0736,114.0194,114090.0
2022-11-03 09:40:00,121.7,122.0,120.69,120.9,64428.0,113.851,114.1317,112.9062,113.1026,64428.0
2022-11-03 09:50:00,121.02,121.02,119.01,120.09,93249.0,113.2149,113.2149,111.3345,112.3449,93249.0
2022-11-03 10:00:00,120.48,121.28,119.97,120.61,72276.0,112.7097,113.4581,112.2326,112.8313,72276.0
2022-11-03 10:10:00,120.55,120.66,120.0,120.48,47992.0,112.7752,112.8781,112.2607,112.7097,47992.0
2022-11-03 10:20:00,120.6,120.95,120.31,120.61,46865.0,112.822,113.1494,112.5507,112.8313,46865.0
2022-11-03 10:30:00,120.66,120.87,120.14,120.67,48220.0,112.8781,113.0746,112.3916,112.8875,48220.0
2022-11-03 10:40:00,120.67,121.1,120.5,120.9,42319.0,112.8875,113.2897,112.7284,113.1026,42319.0
2022-11-03 10:50:00,120.9,121.98,120.61,121.94,64283.0,113.1026,114.113,112.8313,114.0755,64283.0
2022-11-03 11:00:00,121.83,122.24,121.61,122.05,64637.0,113.9726,114.3562,113.7668,114.1784,64637.0
2022-11-03 11:10:00,122.05,122.17,121.74,122.04,66916.0,114.1784,114.2907,113.8884,114.1691,66916.0
2022-11-03 11:20:00,122.09,122.8,122.01,122.49,28703.0,114.2159,114.8801,114.141,114.5901,28703.0
2022-11-03 11:30:00,122.51,123.21,122.35,123.11,28393.0,114.6088,115.2636,114.4591,115.1701,28393.0
2022-11-03 11:40:00,123.09,123.48,122.97,123.42,31087.0,115.1514,115.5162,115.0391,115.4601,31087.0
2022-11-03 11:50:00,123.4,123.74,123.25,123.36,40033.0,115.4414,115.7595,115.3011,115.404,40033.0
2022-11-03 12:00:00,123.42,123.97,123.39,123.7,31626.0,115.4601,115.9746,115.432,115.722,31626.0
2022-11-03 12:10:00,123.69,124.07,123.61,124.01,45095.0,115.7127,116.0682,115.6378,116.012,45095.0
2022-11-03 12:20:00,123.98,124.06,123.49,123.62,28751.0,115.984,116.0588,115.5256,115.6472,28751.0
2022-11-03 12:30:00,123.64,123.95,123.49,123.49,39868.0,115.6659,115.9559,115.5256,115.5256,39868.0
2022-11-03 12:40:00,123.45,123.81,123.41,123.63,20974.0,115.4882,115.8249,115.4507,115.6565,20974.0
2022-11-03 12:50:00,123.63,123.95,123.52,123.79,25147.0,115.6565,115.9559,115.5536,115.8062,25147.0
2022-11-03 13:00:00,123.78,123.91,123.54,123.6,25287.0,115.7969,115.9185,115.5724,115.6285,25287.0
2022-11-03 13:10:00,123.57,123.67,123.44,123.62,17351.0,115.6004,115.694,115.4788,115.6472,17351.0
2022-11-03 13:20:00,123.63,123.68,123.41,123.48,21212.0,115.6565,115.7033,115.4507,115.5162,21212.0
2022-11-03 13:30:00,123.49,123.82,123.43,123.82,17638.0,115.5256,115.8343,115.4694,115.8343,17638.0
2022-11-03 13:40:00,123.98,124.01,123.64,123.68,28612.0,115.984,116.012,115.6659,115.7033,28612.0
2022-11-03 13:50:00,123.67,123.77,123.56,123.77,27812.0,115.694,115.7875,115.5911,115.7875,27812.0
2022-11-03 14:00:00,123.81,124.17,123.79,124.09,23160.0,115.8249,116.1617,115.8062,116.0869,23160.0
2022-11-03 14:10:00,124.12,124.53,124.07,124.38,34622.0,116.1149,116.4985,116.0682,116.3582,34622.0
2022-11-03 14:20:00,124.42,125.01,124.41,124.98,38820.0,116.3956,116.9475,116.3862,116.9195,38820.0
2022-11-03 14:30:00,125.01,125.04,124.52,124.54,39520.0,116.9475,116.9756,116.4891,116.5079,39520.0
2022-11-03 14:40:00,124.51,124.58,123.96,124.52,65341.0,116.4798,116.5453,115.9653,116.4891,65341.0
2022-11-03 14:50:00,124.56,124.69,124.48,124.65,85269.0,116.5266,116.6482,116.4517,116.6108,85269.0
2022-11-03 15:00:00,124.64,124.82,124.54,124.82,39503.0,116.6014,116.7698,116.5079,116.7698,39503.0
2022-11-03 15:10:00,124.78,124.88,124.65,124.84,47542.0,116.7324,116.8259,116.6108,116.7885,47542.0
2022-11-03 15:20:00,124.81,125.06,124.71,125.06,51919.0,116.7604,116.9943,116.6669,116.9943,51919.0
2022-11-03 15:30:00,125.05,125.3,124.95,125.08,62769.0,116.985,117.2188,116.8914,117.013,62769.0
2022-11-03 15:40:00,125.1,125.11,124.3,124.3,74861.0,117.0317,117.0411,116.2833,116.2833,74861.0
2022-11-03 15:50:00,124.29,124.29,123.93,124.09,174273.0,116.274,116.274,115.9372,116.0869,174273.0
2022-11-04 09:30:00,128.2,129.91,127.49,129.08,196629.0,119.9318,121.5315,119.2676,120.7551,196629.0
2022-11-04 09:40:00,128.97,129.47,128.03,128.15,33525.0,120.6521,121.1199,119.7728,119.885,33525.0
2022-11-04 09:50:00,128.19,128.84,127.62,128.61,44794.0,119.9225,120.5305,119.3892,120.3154,44794.0
2022-11-04 10:00:00,128.58,128.83,128.0,128.44,41131.0,120.2873,120.5212,119.7447,120.1563,41131.0
2022-11-04 10:10:00,128.42,128.68,128.07,128.18,52519.0,120.1376,120.3809,119.8102,119.9131,52519.0
2022-11-04 10:20:00,128.23,128.55,128.08,128.35,45032.0,119.9599,120.2592,119.8195,120.0721,45032.0
2022-11-04 10:30:00,128.37,128.5,127.92,128.4,33279.0,120.0908,120.2125,119.6699,120.1189,33279.0
2022-11-04 10:40:00,128.46,128.74,128.42,128.46,59797.0,120.175,120.437,120.1376,120.175,59797.0
2022-11-04 10:50:00,128.53,128.72,128.34,128.55,64936.0,120.2405,120.4183,120.0628,120.2592,64936.0
2022-11-04 11:00:00,128.55,128.66,128.32,128.35,26640.0,120.2592,120.3621,120.0441,120.0721,26640.0
2022-11-04 11:10:00,128.3,128.35,127.71,127.72,32248.0,120.0254,120.0721,119.4734,119.4828,32248.0
2022-11-04 11:20:00,127.76,128.0,127.11,127.11,13677.0,119.5202,119.7447,118.9121,118.9121,13677.0
2022-11-04 11:30:00,127.12,127.49,127.02,127.05,12441.0,118.9215,119.2676,118.8279,118.856,12441.0
2022-11-04 11:40:00,127.01,127.01,126.6,126.62,24917.0,118.8186,118.8186,118.435,118.4537,24917.0
2022-11-04 11:50:00,126.67,126.69,126.09,126.16,20264.0,118.5005,118.5192,117.9579,118.0234,20264.0
2022-11-04 12:00:00,126.16,126.21,125.85,126.13,11218.0,118.0234,118.0702,117.7334,117.9953,11218.0
2022-11-04 12:10:00,126.11,126.45,125.83,126.43,24047.0,117.9766,118.2947,117.7147,118.276,24047.0
2022-11-04 12:20:00,126.42,127.01,126.33,126.96,40666.0,118.2666,118.8186,118.1824,118.7718,40666.0
2022-11-04 12:30:00,126.95,127.4,126.87,127.11,23522.0,118.7624,119.1834,118.6876,118.9121,23522.0
2022-11-04 12:40:00,127.08,127.19,126.83,127.11,20389.0,118.884,118.9869,118.6502,118.9121,20389.0
2022-11-04 12:50:00,127.18,127.34,127.11,127.22,13676.0,118.9776,119.1273,118.9121,119.015,13676.0
2022-11-04 13:00:00,127.19,127.24,126.73,126.73,10828.0,118.9869,119.0337,118.5566,118.5566,10828.0
2022-11-04 13:10:00,126.78,127.3,126.77,127.22,12593.0,118.6034,119.0899,118.594,119.015,12593.0
2022-11-04 13:20:00,127.18,127.28,127.06,127.15,9740.0,118.9776,119.0711,118.8653,118.9495,9740.0
2022-11-04 13:30:00,127.16,127.23,126.98,127.12,12113.0,118.9589,119.0244,118.7905,118.9215,12113.0
2022-11-04 13:40:00,127.12,127.48,127.04,127.41,13678.0,118.9215,119.2582,118.8466,119.1928,13678.0
2022-11-04 13:50:00,127.47,127.53,127.3,127.3,19933.0,119.2489,119.305,119.0899,119.0899,19933.0
2022-11-04 14:00:00,127.3,127.39,126.9,127.09,16641.0,119.0899,119.174,118.7157,118.8934,16641.0
2022-11-04 14:10:00,127.11,127.59,126.97,127.55,19774.0,118.9121,119.3611,118.7811,119.3237,19774.0
2022-11-04 14:20:00,127.56,127.64,127.45,127.6,23773.0,119.3331,119.4079,119.2302,119.3705,23773.0
2022-11-04 14:30:00,127.66,127.81,127.52,127.78,17755.0,119.4266,119.567,119.2957,119.5389,17755.0
2022-11-04 14:40:00,127.8,127.95,127.73,127.86,21428.0,119.5576,119.6979,119.4921,119.6137,21428.0
2022-11-04 14:50:00,127.87,128.4,127.87,128.33,20838.0,119.6231,120.1189,119.6231,120.0534,20838.0
2022-11-04 15:00:00,128.35,128.53,128.25,128.46,26024.0,120.0721,120.2405,119.9786,120.175,26024.0
2022-11-04 15:10:00,128.47,128.49,128.17,128.41,27564.0,120.1844,120.2031,119.9037,120.1283,27564.0
2022-11-04 15:20:00,128.39,128.57,128.26,128.57,28908.0,120.1096,120.2779,119.9879,120.2779,28908.0
2022-11-04 15:30:00,128.56,129.0,128.49,128.96,39251.0,120.2686,120.6802,120.2031,120.6428,39251.0
2022-11-04 15:40:00,128.96,129.24,128.87,129.05,39286.0,120.6428,120.9047,120.5586,120.727,39286.0
2022-11-04 15:50:00,129.05,129.29,128.9,129.14,204050.0,120.727,120.9515,120.5867,120.8112,204050.0
2022-11-07 09:30:00,129.71,129.71,127.98,128.28,24467.0,121.3444,121.3444,119.726,120.0066,24467.0
2022-11-07 09:40:00,128.4,128.84,127.81,127.81,20314.0,120.1189,120.5305,119.567,119.567,20314.0
2022-11-07 09:50:00,127.8,127.8,127.02,127.4,15664.0,119.5576,119.5576,118.8279,119.1834,15664.0
2022-11-07 10:00:00,127.29,127.98,127.13,127.93,23973.0,119.0805,119.726,118.9308,119.6792,23973.0
2022-11-07 10:10:00,127.87,128.66,127.71,128.66,15588.0,119.6231,120.3621,119.4734,120.3621,15588.0
2022-11-07 10:20:00,128.66,128.74,128.4,128.49,14102.0,120.3621,120.437,120.1189,120.2031,14102.0
2022-11-07 10:30:00,128.62,128.76,128.22,128.49,10955.0,120.3247,120.4557,119.9505,120.2031,10955.0
2022-11-07 10:40:00,128.54,128.88,128.49,128.78,11038.0,120.2499,120.568,120.2031,120.4744,11038.0
2022-11-07 10:50:00,128.71,128.8,128.48,128.49,14504.0,120.4089,120.4931,120.1937,120.2031,14504.0
2022-11-07 11:00:00,128.55,128.55,128.03,128.06,14987.0,120.2592,120.2592,119.7728,119.8008,14987.0
2022-11-07 11:10:00,128.11,128.37,127.97,128.26,11444.0,119.8476,120.0908,119.7166,119.9879,11444.0
2022-11-07 11:20:00,128.22,128.44,128.14,128.43,8597.0,119.9505,120.1563,119.8757,120.147,8597.0
2022-11-07 11:30:00,128.45,128.45,128.18,128.43,13892.0,120.1657,120.1657,119.9131,120.147,13892.0
2022-11-07 11:40:00,128.43,128.43,127.98,128.22,10305.0,120.147,120.147,119.726,119.9505,10305.0
2022-11-07 11:50:00,128.19,128.33,128.14,128.27,7059.0,119.9225,120.0534,119.8757,119.9973,7059.0
2022-11-07 12:00:00,128.22,128.34,128.1,128.34,9373.0,119.9505,120.0628,119.8383,120.0628,9373.0
2022-11-07 12:10:00,128.29,128.38,128.2,128.27,7516.0,120.016,120.1002,119.9318,119.9973,7516.0
2022-11-07 12:20:00,128.28,128.63,128.24,128.58,9049.0,120.0066,120.3341,119.9692,120.2873,9049.0
2022-11-07 12:30:00,128.58,128.62,128.33,128.36,8629.0,120.2873,120.3247,120.0534,120.0815,8629.0
2022-11-07 12:40:00,128.37,128.55,128.32,128.46,8353.0,120.0908,120.2592,120.0441,120.175,8353.0
2022-11-07 12:50:00,128.46,128.46,128.27,128.45,10837.0,120.175,120.175,119.9973,120.1657,10837.0
2022-11-07 13:00:00,128.46,128.69,128.42,128.69,8876.0,120.175,120.3902,120.1376,120.3902,8876.0
2022-11-07 13:10:00,128.66,128.67,128.42,128.49,6731.0,120.3621,120.3715,120.1376,120.2031,6731.0
2022-11-07 13:20:00,128.46,128.5,128.17,128.24,12088.0,120.175,120.2125,119.9037,119.9692,12088.0
2022-11-07 13:30:00,128.26,128.32,128.06,128.06,6136.0,119.9879,120.0441,119.8008,119.8008,6136.0
2022-11-07 13:40:00,128.08,128.18,127.96,128.07,8146.0,119.8195,119.9131,119.7073,119.8102,8146.0
2022-11-07 13:50:00,128.1,128.16,128.04,128.14,7884.0,119.8383,119.8944,119.7821,119.8757,7884.0
2022-11-07 14:00:00,128.14,128.17,127.88,128.0,8879.0,119.8757,119.9037,119.6324,119.7447,8879.0
2022-11-07 14:10:00,128.03,128.39,128.0,128.39,11790.0,119.7728,120.1096,119.7447,120.1096,11790.0
2022-11-07 14:20:00,128.38,128.45,128.25,128.42,13011.0,120.1002,120.1657,119.9786,120.1376,13011.0
2022-11-07 14:30:00,128.43,128.92,128.43,128.89,13410.0,120.147,120.6054,120.147,120.5773,13410.0
2022-11-07 14:40:00,128.86,128.94,128.74,128.79,12781.0,120.5492,120.6241,120.437,120.4838,12781.0
2022-11-07 14:50:00,128.8,128.81,128.6,128.64,11594.0,120.4931,120.5025,120.306,120.3434,11594.0
2022-11-07 15:00:00,128.66,128.93,128.58,128.63,18865.0,120.3621,120.6147,120.2873,120.3341,18865.0
2022-11-07 15:10:00,128.65,128.86,128.65,128.86,9223.0,120.3528,120.5492,120.3528,120.5492,9223.0
2022-11-07 15:20:00,128.83,128.92,128.72,128.8,23082.0,120.5212,120.6054,120.4183,120.4931,23082.0
2022-11-07 15:30:00,128.8,128.93,128.67,128.78,24703.0,120.4931,120.6147,120.3715,120.4744,24703.0
2022-11-07 15:40:00,128.8,128.8,128.58,128.78,32804.0,120.4931,120.4931,120.2873,120.4744,32804.0
2022-11-07 15:50:00,128.83,128.92,128.7,128.84,112801.0,120.5212,120.6054,120.3996,120.5305,112801.0
2022-11-08 09:30:00,128.89,129.2,127.77,128.19,38967.0,120.5773,120.8673,119.5295,119.9225,38967.0
2022-11-08 09:40:00,128.27,129.82,128.27,129.57,13794.0,119.9973,121.4473,119.9973,121.2135,13794.0
2022-11-08 09:50:00,129.66,129.85,129.37,129.65,19181.0,121.2976,121.4754,121.0263,121.2883,19181.0
2022-11-08 10:00:00,129.66,130.31,129.26,130.16,11755.0,121.2976,121.9057,120.9234,121.7654,11755.0
2022-11-08 10:10:00,130.16,130.56,130.12,130.56,13895.0,121.7654,122.1396,121.728,122.1396,13895.0
2022-11-08 10:20:00,130.58,130.63,130.42,130.63,7369.0,122.1583,122.2051,122.0086,122.2051,7369.0
2022-11-08 10:30:00,130.65,130.8,130.59,130.67,9171.0,122.2238,122.3641,122.1677,122.2425,9171.0
2022-11-08 10:40:00,130.73,131.25,130.73,131.24,10578.0,122.2986,122.7851,122.2986,122.7757,10578.0
2022-11-08 10:50:00,131.22,131.22,130.82,130.96,10123.0,122.757,122.757,122.3828,122.5138,10123.0
2022-11-08 11:00:00,130.94,130.94,130.64,130.82,12701.0,122.4951,122.4951,122.2144,122.3828,12701.0
2022-11-08 11:10:00,130.78,131.1,130.78,130.81,15906.0,122.3454,122.6448,122.3454,122.3735,15906.0
2022-11-08 11:20:00,130.85,131.0,130.66,130.66,11505.0,122.4109,122.5512,122.2332,122.2332,11505.0
2022-11-08 11:30:00,130.66,131.07,130.62,131.0,9120.0,122.2332,122.6167,122.1957,122.5512,9120.0
2022-11-08 11:40:00,131.0,131.11,130.96,131.06,6714.0,122.5512,122.6541,122.5138,122.6074,6714.0
2022-11-08 11:50:00,131.08,131.17,131.0,131.11,10698.0,122.6261,122.7103,122.5512,122.6541,10698.0
2022-11-08 12:00:00,131.13,131.18,131.01,131.18,6827.0,122.6728,122.7196,122.5606,122.7196,6827.0
2022-11-08 12:10:00,131.23,131.55,131.2,131.47,9587.0,122.7664,123.0658,122.7383,122.9909,9587.0
2022-11-08 12:20:00,131.45,131.59,131.38,131.54,11802.0,122.9722,123.1032,122.9067,123.0564,11802.0
2022-11-08 12:30:00,131.53,131.55,130.93,131.15,27619.0,123.047,123.0658,122.4857,122.6915,27619.0
2022-11-08 12:40:00,131.21,131.55,131.21,131.52,4485.0,122.7477,123.0658,122.7477,123.0377,4485.0
2022-11-08 12:50:00,131.56,131.67,131.47,131.53,6185.0,123.0751,123.178,122.9909,123.047,6185.0
2022-11-08 13:00:00,131.5,131.59,131.38,131.58,69484.0,123.019,123.1032,122.9067,123.0938,69484.0
2022-11-08 13:10:00,131.56,131.65,131.44,131.46,9127.0,123.0751,123.1593,122.9628,122.9816,9127.0
2022-11-08 13:20:00,131.41,131.41,130.57,130.57,10878.0,122.9348,122.9348,122.149,122.149,10878.0
2022-11-08 13:30:00,130.55,130.56,130.23,130.39,21720.0,122.1302,122.1396,121.8309,121.9806,21720.0
2022-11-08 13:40:00,130.39,130.5,130.28,130.38,17247.0,121.9806,122.0835,121.8777,121.9712,17247.0
2022-11-08 13:50:00,130.38,130.43,129.87,129.94,11654.0,121.9712,122.018,121.4941,121.5596,11654.0
2022-11-08 14:00:00,129.93,130.04,129.86,129.89,14176.0,121.5502,121.6531,121.4847,121.5128,14176.0
2022-11-08 14:10:00,129.84,130.1,129.82,130.06,20988.0,121.466,121.7093,121.4473,121.6718,20988.0
2022-11-08 14:20:00,130.09,130.16,129.36,129.44,14015.0,121.6999,121.7654,121.017,121.0918,14015.0
2022-11-08 14:30:00,129.43,129.65,129.07,129.65,39906.0,121.0825,121.2883,120.7457,121.2883,39906.0
2022-11-08 14:40:00,129.64,130.14,129.59,130.05,16205.0,121.2789,121.7467,121.2322,121.6625,16205.0
2022-11-08 14:50:00,130.05,130.31,130.02,130.12,14309.0,121.6625,121.9057,121.6344,121.728,14309.0
2022-11-08 15:00:00,130.12,130.66,130.12,130.43,13271.0,121.728,122.2332,121.728,122.018,13271.0
2022-11-08 15:10:00,130.44,130.7,130.41,130.7,13280.0,122.0273,122.2706,121.9993,122.2706,13280.0
2022-11-08 15:20:00,130.67,130.78,130.46,130.75,25862.0,122.2425,122.3454,122.046,122.3173,25862.0
2022-11-08 15:30:00,130.74,131.11,130.73,130.9,29442.0,122.308,122.6541,122.2986,122.4577,29442.0
2022-11-08 15:40:00,130.94,131.02,130.71,130.71,32450.0,122.4951,122.5699,122.2799,122.2799,32450.0
2022-11-08 15:50:00,130.74,130.88,130.26,130.26,102209.0,122.308,122.439,121.8589,121.8589,102209.0
2022-11-09 09:30:00,129.85,130.33,129.07,129.6,17589.0,121.4754,121.9244,120.7457,121.2415,17589.0
2022-11-09 09:40:00,129.62,130.17,129.52,130.1,10200.0,121.2602,121.7748,121.1667,121.7093,10200.0
2022-11-09 09:50:00,129.85,129.91,129.32,129.51,5167.0,121.4754,121.5315,120.9796,121.1573,5167.0
2022-11-09 10:00:00,129.47,130.09,129.47,129.97,25104.0,121.1199,121.6999,121.1199,121.5877,25104.0
2022-11-09 10:10:00,129.94,130.68,129.94,130.57,38652.0,121.5596,122.2519,121.5596,122.149,38652.0
2022-11-09 10:20:00,130.6,130.87,130.48,130.76,23337.0,122.177,122.4296,122.0648,122.3267,23337.0
2022-11-09 10:30:00,130.8,131.12,130.51,130.68,12951.0,122.3641,122.6635,122.0928,122.2519,12951.0
2022-11-09 10:40:00,130.68,130.81,130.42,130.75,13232.0,122.2519,122.3735,122.0086,122.3173,13232.0
2022-11-09 10:50:00,130.74,130.75,130.46,130.66,12047.0,122.308,122.3173,122.046,122.2332,12047.0
2022-11-09 11:00:00,130.75,131.09,130.75,131.02,6872.0,122.3173,122.6354,122.3173,122.5699,6872.0
2022-11-09 11:10:00,131.01,131.36,130.99,131.34,14921.0,122.5606,122.888,122.5419,122.8693,14921.0
2022-11-09 11:20:00,131.35,131.35,130.88,131.07,10538.0,122.8786,122.8786,122.439,122.6167,10538.0
2022-11-09 11:30:00,130.89,131.08,130.8,130.96,8776.0,122.4483,122.6261,122.3641,122.5138,8776.0
2022-11-09 11:40:00,130.98,131.33,130.96,131.0,15398.0,122.5325,122.8599,122.5138,122.5512,15398.0
2022-11-09 11:50:00,131.01,131.01,130.65,130.71,9776.0,122.5606,122.5606,122.2238,122.2799,9776.0
2022-11-09 12:00:00,130.77,130.91,130.61,130.63,10897.0,122.3361,122.467,122.1864,122.2051,10897.0
2022-11-09 12:10:00,130.68,130.78,130.53,130.75,9618.0,122.2519,122.3454,122.1115,122.3173,9618.0
2022-11-09 12:20:00,130.72,130.72,130.36,130.44,8290.0,122.2893,122.2893,121.9525,122.0273,8290.0
2022-11-09 12:30:00,130.42,130.6,130.36,130.41,7590.0,122.0086,122.177,121.9525,121.9993,7590.0
2022-11-09 12:40:00,130.43,130.44,130.2,130.26,6981.0,122.018,122.0273,121.8028,121.8589,6981.0
2022-11-09 12:50:00,130.28,130.46,130.25,130.44,4230.0,121.8777,122.046,121.8496,122.0273,4230.0
2022-11-09 13:00:00,130.43,130.49,130.19,130.29,11007.0,122.018,122.0741,121.7935,121.887,11007.0
2022-11-09 13:10:00,130.26,130.28,130.02,130.08,8316.0,121.8589,121.8777,121.6344,121.6906,8316.0
2022-11-09 13:20:00,130.06,130.07,129.79,129.8,14010.0,121.6718,121.6812,121.4193,121.4286,14010.0
2022-11-09 13:30:00,129.79,129.79,129.08,129.22,17652.0,121.4193,121.4193,120.7551,120.886,17652.0
2022-11-09 13:40:00,129.18,129.43,129.18,129.36,7363.0,120.8486,121.0825,120.8486,121.017,7363.0
2022-11-09 13:50:00,129.35,129.38,129.12,129.38,8837.0,121.0076,121.0357,120.7925,121.0357,8837.0
2022-11-09 14:00:00,129.39,129.46,129.14,129.43,8583.0,121.0451,121.1105,120.8112,121.0825,8583.0
2022-11-09 14:10:00,129.45,129.47,129.3,129.35,7581.0,121.1012,121.1199,120.9609,121.0076,7581.0
2022-11-09 14:20:00,129.38,129.38,129.18,129.18,6107.0,121.0357,121.0357,120.8486,120.8486,6107.0
2022-11-09 14:30:00,129.19,129.19,128.8,128.86,10407.0,120.858,120.858,120.4931,120.5492,10407.0
2022-11-09 14:40:00,128.79,128.9,128.66,128.69,10288.0,120.4838,120.5867,120.3621,120.3902,10288.0
2022-11-09 14:50:00,128.74,128.74,128.44,128.57,11265.0,120.437,120.437,120.1563,120.2779,11265.0
2022-11-09 15:00:00,128.54,128.92,128.53,128.84,9151.0,120.2499,120.6054,120.2405,120.5305,9151.0
2022-11-09 15:10:00,128.79,128.82,128.52,128.59,8967.0,120.4838,120.5118,120.2312,120.2967,8967.0
2022-11-09 15:20:00,128.54,128.61,128.41,128.49,15517.0,120.2499,120.3154,120.1283,120.2031,15517.0
2022-11-09 15:30:00,128.49,128.49,128.18,128.18,20981.0,120.2031,120.2031,119.9131,119.9131,20981.0
2022-11-09 15:40:00,128.17,128.18,127.8,127.88,51469.0,119.9037,119.9131,119.5576,119.6324,51469.0
2022-11-09 15:50:00,127.91,128.26,127.9,127.94,104303.0,119.6605,119.9879,119.6512,119.6886,104303.0
2022-11-10 09:30:00,131.01,131.4,129.09,129.54,36672.0,122.5606,122.9254,120.7644,121.1854,36672.0
2022-11-10 09:40:00,129.38,129.89,129.17,129.63,22982.0,121.0357,121.5128,120.8392,121.2696,22982.0
2022-11-10 09:50:00,129.66,130.08,129.1,129.85,33432.0,121.2976,121.6906,120.7738,121.4754,33432.0
2022-11-10 10:00:00,129.81,129.95,129.14,129.27,40320.0,121.438,121.5689,120.8112,120.9328,40320.0
2022-11-10 10:10:00,129.15,129.31,128.49,128.57,26047.0,120.8205,120.9702,120.2031,120.2779,26047.0
2022-11-10 10:20:00,128.58,128.65,128.19,128.65,47941.0,120.2873,120.3528,119.9225,120.3528,47941.0
2022-11-10 10:30:00,128.66,129.11,128.48,128.93,21471.0,120.3621,120.7831,120.1937,120.6147,21471.0
2022-11-10 10:40:00,128.83,129.1,128.77,129.08,12827.0,120.5212,120.7738,120.465,120.7551,12827.0
2022-11-10 10:50:00,129.08,129.46,128.99,129.37,14172.0,120.7551,121.1105,120.6709,121.0263,14172.0
2022-11-10 11:00:00,129.43,129.44,129.08,129.16,19034.0,121.0825,121.0918,120.7551,120.8299,19034.0
2022-11-10 11:10:00,129.28,129.42,128.99,129.09,15653.0,120.9422,121.0731,120.6709,120.7644,15653.0
2022-11-10 11:20:00,129.24,129.33,128.96,129.11,12221.0,120.9047,120.9889,120.6428,120.7831,12221.0
2022-11-10 11:30:00,129.14,129.37,129.07,129.35,14231.0,120.8112,121.0263,120.7457,121.0076,14231.0
2022-11-10 11:40:00,129.37,129.44,129.17,129.26,10505.0,121.0263,121.0918,120.8392,120.9234,10505.0
2022-11-10 11:50:00,129.22,129.26,129.08,129.18,24103.0,120.886,120.9234,120.7551,120.8486,24103.0
2022-11-10 12:00:00,129.17,129.2,128.75,128.89,18951.0,120.8392,120.8673,120.4463,120.5773,18951.0
2022-11-10 12:10:00,128.9,129.21,128.88,129.13,13721.0,120.5867,120.8767,120.568,120.8018,13721.0
2022-11-10 12:20:00,129.21,129.22,128.88,128.9,19711.0,120.8767,120.886,120.568,120.5867,19711.0
2022-11-10 12:30:00,128.92,128.92,128.61,128.73,6487.0,120.6054,120.6054,120.3154,120.4276,6487.0
2022-11-10 12:40:00,128.78,128.88,128.59,128.63,6972.0,120.4744,120.568,120.2967,120.3341,6972.0
2022-11-10 12:50:00,128.65,128.76,128.52,128.66,6243.0,120.3528,120.4557,120.2312,120.3621,6243.0
2022-11-10 13:00:00,128.71,129.05,128.69,129.0,9102.0,120.4089,120.727,120.3902,120.6802,9102.0
2022-11-10 13:10:00,128.98,129.14,128.92,128.93,11962.0,120.6615,120.8112,120.6054,120.6147,11962.0
2022-11-10 13:20:00,128.98,129.09,128.77,129.06,12251.0,120.6615,120.7644,120.465,120.7363,12251.0
2022-11-10 13:30:00,129.09,129.15,128.9,129.11,15974.0,120.7644,120.8205,120.5867,120.7831,15974.0
2022-11-10 13:40:00,129.19,129.49,129.13,129.49,5391.0,120.858,121.1386,120.8018,121.1386,5391.0
2022-11-10 13:50:00,129.42,129.86,129.42,129.8,12002.0,121.0731,121.4847,121.0731,121.4286,12002.0
2022-11-10 14:00:00,129.77,130.06,129.76,129.98,12927.0,121.4006,121.6718,121.3912,121.597,12927.0
2022-11-10 14:10:00,130.01,130.01,129.74,129.74,10535.0,121.6251,121.6251,121.3725,121.3725,10535.0
2022-11-10 14:20:00,129.74,129.76,129.54,129.59,9265.0,121.3725,121.3912,121.1854,121.2322,9265.0
2022-11-10 14:30:00,129.57,129.6,129.43,129.53,9585.0,121.2135,121.2415,121.0825,121.176,9585.0
2022-11-10 14:40:00,129.55,129.57,129.21,129.25,10271.0,121.1947,121.2135,120.8767,120.9141,10271.0
2022-11-10 14:50:00,129.23,129.53,129.23,129.49,8449.0,120.8954,121.176,120.8954,121.1386,8449.0
2022-11-10 15:00:00,129.48,129.66,129.38,129.66,15756.0,121.1293,121.2976,121.0357,121.2976,15756.0
2022-11-10 15:10:00,129.63,129.71,129.5,129.7,14393.0,121.2696,121.3444,121.148,121.3351,14393.0
2022-11-10 15:20:00,129.68,130.05,129.63,130.05,16625.0,121.3164,121.6625,121.2696,121.6625,16625.0
2022-11-10 15:30:00,130.06,130.11,129.51,129.79,41500.0,121.6718,121.7186,121.1573,121.4193,41500.0
2022-11-10 15:40:00,129.75,130.31,129.75,130.22,37070.0,121.3818,121.9057,121.3818,121.8215,37070.0
2022-11-10 15:50:00,130.24,130.34,129.76,130.18,138520.0,121.8402,121.9338,121.3912,121.7841,138520.0
2022-11-11 09:30:00,130.38,130.47,129.72,129.72,13633.0,121.9712,122.0554,121.3538,121.3538,13633.0
2022-11-11 09:40:00,129.72,129.72,129.04,129.65,6654.0,121.3538,121.3538,120.7176,121.2883,6654.0
2022-11-11 09:50:00,129.8,130.22,129.61,129.84,8825.0,121.4286,121.8215,121.2509,121.466,8825.0
2022-11-11 10:00:00,129.75,130.14,129.27,129.73,19325.0,121.3818,121.7467,120.9328,121.3631,19325.0
2022-11-11 10:10:00,129.75,130.3,129.66,129.98,13857.0,121.3818,121.8964,121.2976,121.597,13857.0
2022-11-11 10:20:00,129.86,130.22,129.77,129.77,21459.0,121.4847,121.8215,121.4006,121.4006,21459.0
2022-11-11 10:30:00,129.94,129.94,129.15,129.26,22905.0,121.5596,121.5596,120.8205,120.9234,22905.0
2022-11-11 10:40:00,129.28,129.3,128.85,128.9,17766.0,120.9422,120.9609,120.5399,120.5867,17766.0
2022-11-11 10:50:00,128.94,129.3,128.54,128.63,16774.0,120.6241,120.9609,120.2499,120.3341,16774.0
2022-11-11 11:00:00,128.62,128.92,127.92,127.96,10699.0,120.3247,120.6054,119.6699,119.7073,10699.0
2022-11-11 11:10:00,128.02,128.54,127.86,128.54,22726.0,119.7634,120.2499,119.6137,120.2499,22726.0
2022-11-11 11:20:00,128.48,128.89,128.37,128.7,13136.0,120.1937,120.5773,120.0908,120.3996,13136.0
2022-11-11 11:30:00,128.62,129.29,128.61,129.07,13245.0,120.3247,120.9515,120.3154,120.7457,13245.0
2022-11-11 11:40:00,129.01,129.68,128.96,129.68,21666.0,120.6896,121.3164,120.6428,121.3164,21666.0
2022-11-11 11:50:00,129.75,129.84,129.47,129.58,17475.0,121.3818,121.466,121.1199,121.2228,17475.0
2022-11-11 12:00:00,129.54,129.54,129.18,129.34,12095.0,121.1854,121.1854,120.8486,120.9983,12095.0
2022-11-11 12:10:00,129.36,129.69,129.36,129.62,11461.0,121.017,121.3257,121.017,121.2602,11461.0
2022-11-11 12:20:00,129.66,129.88,129.63,129.85,7926.0,121.2976,121.5035,121.2696,121.4754,7926.0
2022-11-11 12:30:00,129.8,129.91,129.58,129.58,12516.0,121.4286,121.5315,121.2228,121.2228,12516.0
2022-11-11 12:40:00,129.52,129.61,129.37,129.48,11708.0,121.1667,121.2509,121.0263,121.1293,11708.0
2022-11-11 12:50:00,129.44,129.65,129.34,129.34,7321.0,121.0918,121.2883,120.9983,120.9983,7321.0
2022-11-11 13:00:00,129.39,129.42,129.19,129.31,8596.0,121.0451,121.0731,120.858,120.9702,8596.0
2022-11-11 13:10:00,129.33,129.59,129.33,129.51,9911.0,120.9889,121.2322,120.9889,121.1573,9911.0
2022-11-11 13:20:00,129.39,129.67,129.39,129.66,9805.0,121.0451,121.307,121.0451,121.2976,9805.0
2022-11-11 13:30:00,129.66,129.8,129.6,129.67,10583.0,121.2976,121.4286,121.2415,121.307,10583.0
2022-11-11 13:40:00,129.71,130.0,129.66,129.96,5220.0,121.3444,121.6157,121.2976,121.5783,5220.0
2022-11-11 13:50:00,129.99,130.2,129.99,130.0,6973.0,121.6064,121.8028,121.6064,121.6157,6973.0
2022-11-11 14:00:00,130.11,130.38,130.1,130.32,5067.0,121.7186,121.9712,121.7093,121.9151,5067.0
2022-11-11 14:10:00,130.3,130.3,129.98,130.01,5950.0,121.8964,121.8964,121.597,121.6251,5950.0
2022-11-11 14:20:00,130.06,130.44,130.06,130.41,6941.0,121.6718,122.0273,121.6718,121.9993,6941.0
2022-11-11 14:30:00,130.42,130.89,130.31,130.69,45302.0,122.0086,122.4483,121.9057,122.2612,45302.0
2022-11-11 14:40:00,130.78,130.96,130.75,130.89,9908.0,122.3454,122.5138,122.3173,122.4483,9908.0
2022-11-11 14:50:00,130.91,131.22,130.87,131.17,13528.0,122.467,122.757,122.4296,122.7103,13528.0
2022-11-11 15:00:00,131.18,131.51,131.06,131.44,45637.0,122.7196,123.0283,122.6074,122.9628,45637.0
2022-11-11 15:10:00,131.44,132.05,131.32,132.02,66051.0,122.9628,123.5335,122.8506,123.5054,66051.0
2022-11-11 15:20:00,132.02,132.38,131.93,132.31,93853.0,123.5054,123.8422,123.4212,123.7767,93853.0
2022-11-11 15:30:00,132.27,132.53,132.27,132.44,36125.0,123.7393,123.9825,123.7393,123.8984,36125.0
2022-11-11 15:40:00,132.43,132.7,132.25,132.64,51775.0,123.889,124.1416,123.7206,124.0855,51775.0
2022-11-11 15:50:00,132.66,132.71,131.92,132.12,157191.0,124.1042,124.1509,123.4119,123.599,157191.0
2022-11-14 09:30:00,132.34,132.87,132.11,132.2,16427.0,123.8048,124.3006,123.5896,123.6738,16427.0
2022-11-14 09:40:00,132.31,132.35,131.57,132.03,7655.0,123.7767,123.8142,123.0845,123.5148,7655.0
2022-11-14 09:50:00,131.9,132.55,131.77,132.51,17409.0,123.3932,124.0013,123.2716,123.9638,17409.0
2022-11-14 10:00:00,132.54,132.72,132.41,132.56,7668.0,123.9919,124.1603,123.8703,124.0106,7668.0
2022-11-14 10:10:00,132.64,133.01,132.32,132.93,12214.0,124.0855,124.4316,123.7861,124.3567,12214.0
2022-11-14 10:20:00,132.97,133.12,132.59,132.92,7787.0,124.3942,124.5345,124.0387,124.3474,7787.0
2022-11-14 10:30:00,132.87,132.92,132.68,132.7,6092.0,124.3006,124.3474,124.1229,124.1416,6092.0
2022-11-14 10:40:00,132.6,132.85,132.42,132.48,9183.0,124.048,124.2819,123.8796,123.9358,9183.0
2022-11-14 10:50:00,132.42,132.54,132.08,132.09,14543.0,123.8796,123.9919,123.5616,123.5709,14543.0
2022-11-14 11:00:00,132.04,132.21,131.8,131.83,12598.0,123.5241,123.6832,123.2996,123.3277,12598.0
2022-11-14 11:10:00,131.77,131.8,131.13,131.13,11398.0,123.2716,123.2996,122.6728,122.6728,11398.0
2022-11-14 11:20:00,131.17,131.41,131.1,131.37,10857.0,122.7103,122.9348,122.6448,122.8974,10857.0
2022-11-14 11:30:00,131.39,131.65,131.21,131.47,12150.0,122.9161,123.1593,122.7477,122.9909,12150.0
2022-11-14 11:40:00,131.48,131.51,131.0,131.06,9577.0,123.0003,123.0283,122.5512,122.6074,9577.0
2022-11-14 11:50:00,131.01,131.02,130.68,130.74,7294.0,122.5606,122.5699,122.2519,122.308,7294.0
2022-11-14 12:00:00,130.87,131.22,130.77,130.96,5500.0,122.4296,122.757,122.3361,122.5138,5500.0
2022-11-14 12:10:00,130.95,131.29,130.95,131.21,5358.0,122.5044,122.8225,122.5044,122.7477,5358.0
2022-11-14 12:20:00,131.13,131.34,131.0,131.32,5239.0,122.6728,122.8693,122.5512,122.8506,5239.0
2022-11-14 12:30:00,131.4,131.65,131.35,131.63,5700.0,122.9254,123.1593,122.8786,123.1406,5700.0
2022-11-14 12:40:00,131.52,131.53,131.44,131.44,1149.0,123.0377,123.047,122.9628,122.9628,1149.0
2022-11-14 12:50:00,131.5,131.56,131.39,131.44,6171.0,123.019,123.0751,122.9161,122.9628,6171.0
2022-11-14 13:00:00,131.39,131.7,131.38,131.64,9476.0,122.9161,123.2061,122.9067,123.1499,9476.0
2022-11-14 13:10:00,131.69,131.92,131.69,131.86,6928.0,123.1967,123.4119,123.1967,123.3558,6928.0
2022-11-14 13:20:00,131.88,132.09,131.88,132.08,6121.0,123.3745,123.5709,123.3745,123.5616,6121.0
2022-11-14 13:30:00,132.05,132.25,131.97,131.99,12247.0,123.5335,123.7206,123.4587,123.4774,12247.0
2022-11-14 13:40:00,132.0,132.05,131.89,131.93,6033.0,123.4867,123.5335,123.3838,123.4212,6033.0
2022-11-14 13:50:00,131.94,131.99,131.65,131.72,6447.0,123.4306,123.4774,123.1593,123.2248,6447.0
2022-11-14 14:00:00,131.71,131.71,131.39,131.44,7363.0,123.2154,123.2154,122.9161,122.9628,7363.0
2022-11-14 14:10:00,131.44,131.45,131.08,131.15,7851.0,122.9628,122.9722,122.6261,122.6915,7851.0
2022-11-14 14:20:00,131.16,131.16,130.85,130.9,9859.0,122.7009,122.7009,122.4109,122.4577,9859.0
2022-11-14 14:30:00,130.91,130.99,130.57,130.57,8460.0,122.467,122.5419,122.149,122.149,8460.0
2022-11-14 14:40:00,130.5,130.61,130.39,130.44,8705.0,122.0835,122.1864,121.9806,122.0273,8705.0
2022-11-14 14:50:00,130.44,130.54,130.38,130.5,8794.0,122.0273,122.1209,121.9712,122.0835,8794.0
2022-11-14 15:00:00,130.54,130.79,130.53,130.62,9217.0,122.1209,122.3548,122.1115,122.1957,9217.0
2022-11-14 15:10:00,130.62,130.62,130.28,130.41,13587.0,122.1957,122.1957,121.8777,121.9993,13587.0
2022-11-14 15:20:00,130.43,130.66,130.43,130.58,14366.0,122.018,122.2332,122.018,122.1583,14366.0
2022-11-14 15:30:00,130.56,130.61,130.42,130.49,26100.0,122.1396,122.1864,122.0086,122.0741,26100.0
2022-11-14 15:40:00,130.5,130.52,129.98,130.0,28545.0,122.0835,122.1022,121.597,121.6157,28545.0
2022-11-14 15:50:00,129.97,129.97,128.92,129.15,151500.0,121.5877,121.5877,120.6054,120.8205,151500.0
2022-11-15 09:30:00,129.68,130.52,129.24,129.6,24954.0,121.3164,122.1022,120.9047,121.2415,24954.0
2022-11-15 09:40:00,129.61,129.81,128.8,129.34,16929.0,121.2509,121.438,120.4931,120.9983,16929.0
2022-11-15 09:50:00,129.26,130.0,129.15,129.77,19350.0,120.9234,121.6157,120.8205,121.4006,19350.0
2022-11-15 10:00:00,129.8,130.26,129.59,129.59,14961.0,121.4286,121.8589,121.2322,121.2322,14961.0
2022-11-15 10:10:00,129.62,129.88,129.38,129.69,19624.0,121.2602,121.5035,121.0357,121.3257,19624.0
2022-11-15 10:20:00,129.72,130.0,129.58,129.99,18256.0,121.3538,121.6157,121.2228,121.6064,18256.0
2022-11-15 10:30:00,129.94,130.34,129.94,130.27,13101.0,121.5596,121.9338,121.5596,121.8683,13101.0
2022-11-15 10:40:00,130.27,130.52,130.06,130.23,16949.0,121.8683,122.1022,121.6718,121.8309,16949.0
2022-11-15 10:50:00,130.23,130.81,130.12,130.66,18751.0,121.8309,122.3735,121.728,122.2332,18751.0
2022-11-15 11:00:00,130.66,130.72,130.46,130.59,12087.0,122.2332,122.2893,122.046,122.1677,12087.0
2022-11-15 11:10:00,130.34,130.72,130.25,130.25,12946.0,121.9338,122.2893,121.8496,121.8496,12946.0
2022-11-15 11:20:00,130.23,130.89,130.14,130.76,21505.0,121.8309,122.4483,121.7467,122.3267,21505.0
2022-11-15 11:30:00,130.82,131.38,130.74,131.24,23171.0,122.3828,122.9067,122.308,122.7757,23171.0
2022-11-15 11:40:00,131.31,131.38,131.06,131.25,23075.0,122.8412,122.9067,122.6074,122.7851,23075.0
2022-11-15 11:50:00,131.29,131.94,131.29,131.79,29629.0,122.8225,123.4306,122.8225,123.2903,29629.0
2022-11-15 12:00:00,131.78,131.83,131.43,131.65,22242.0,123.2809,123.3277,122.9535,123.1593,22242.0
2022-11-15 12:10:00,131.69,131.7,131.38,131.48,21333.0,123.1967,123.2061,122.9067,123.0003,21333.0
2022-11-15 12:20:00,131.5,131.75,131.5,131.75,15419.0,123.019,123.2529,123.019,123.2529,15419.0
2022-11-15 12:30:00,131.74,132.2,131.74,132.14,17877.0,123.2435,123.6738,123.2435,123.6177,17877.0
2022-11-15 12:40:00,132.14,132.33,132.02,132.33,19408.0,123.6177,123.7954,123.5054,123.7954,19408.0
2022-11-15 12:50:00,132.3,132.35,131.92,132.02,14667.0,123.7674,123.8142,123.4119,123.5054,14667.0
2022-11-15 13:00:00,132.02,132.25,132.02,132.12,21958.0,123.5054,123.7206,123.5054,123.599,21958.0
2022-11-15 13:10:00,132.11,132.11,131.31,131.34,26081.0,123.5896,123.5896,122.8412,122.8693,26081.0
2022-11-15 13:20:00,131.25,131.3,130.41,130.47,25491.0,122.7851,122.8319,121.9993,122.0554,25491.0
2022-11-15 13:30:00,130.45,130.74,130.0,130.23,23965.0,122.0367,122.308,121.6157,121.8309,23965.0
2022-11-15 13:40:00,130.28,130.86,129.94,130.62,23515.0,121.8777,122.4203,121.5596,122.1957,23515.0
2022-11-15 13:50:00,130.61,131.29,130.6,131.02,24996.0,122.1864,122.8225,122.177,122.5699,24996.0
2022-11-15 14:00:00,130.97,131.43,130.71,131.43,21886.0,122.5232,122.9535,122.2799,122.9535,21886.0
2022-11-15 14:10:00,131.43,131.93,131.43,131.75,25079.0,122.9535,123.4212,122.9535,123.2529,25079.0
2022-11-15 14:20:00,131.81,132.06,131.76,132.0,19205.0,123.309,123.5429,123.2622,123.4867,19205.0
2022-11-15 14:30:00,132.08,132.14,131.76,131.88,29694.0,123.5616,123.6177,123.2622,123.3745,29694.0
2022-11-15 14:40:00,131.87,132.14,131.72,131.88,44723.0,123.3651,123.6177,123.2248,123.3745,44723.0
2022-11-15 14:50:00,131.9,132.59,131.83,132.36,19095.0,123.3932,124.0387,123.3277,123.8235,19095.0
2022-11-15 15:00:00,132.36,132.72,132.26,132.38,31573.0,123.8235,124.1603,123.73,123.8422,31573.0
2022-11-15 15:10:00,132.39,132.66,132.32,132.54,24593.0,123.8516,124.1042,123.7861,123.9919,24593.0
2022-11-15 15:20:00,132.49,132.87,132.44,132.63,36134.0,123.9451,124.3006,123.8984,124.0761,36134.0
2022-11-15 15:30:00,132.63,132.72,132.11,132.68,66419.0,124.0761,124.1603,123.5896,124.1229,66419.0
2022-11-15 15:40:00,132.66,132.82,132.3,132.36,74838.0,124.1042,124.2538,123.7674,123.8235,74838.0
2022-11-15 15:50:00,132.36,132.36,131.81,132.1,208762.0,123.8235,123.8235,123.309,123.5803,208762.0
2022-11-16 09:30:00,131.42,132.97,131.42,132.02,41501.0,122.9441,124.3942,122.9441,123.5054,41501.0
2022-11-16 09:40:00,132.1,132.1,131.22,131.5,13590.0,123.5803,123.5803,122.757,123.019,13590.0
2022-11-16 09:50:00,131.45,131.76,130.96,131.43,19582.0,122.9722,123.2622,122.5138,122.9535,19582.0
2022-11-16 10:00:00,131.34,132.02,131.24,131.9,16244.0,122.8693,123.5054,122.7757,123.3932,16244.0
2022-11-16 10:10:00,131.99,132.68,131.99,132.44,36421.0,123.4774,124.1229,123.4774,123.8984,36421.0
2022-11-16 10:20:00,132.51,132.92,132.47,132.59,15628.0,123.9638,124.3474,123.9264,124.0387,15628.0
2022-11-16 10:30:00,132.53,133.0,132.4,132.75,14775.0,123.9825,124.4222,123.8609,124.1884,14775.0
2022-11-16 10:40:00,132.75,132.98,132.66,132.66,18370.0,124.1884,124.4035,124.1042,124.1042,18370.0
2022-11-16 10:50:00,132.7,132.82,132.35,132.5,14711.0,124.1416,124.2538,123.8142,123.9545,14711.0
2022-11-16 11:00:00,132.43,132.67,132.38,132.6,14877.0,123.889,124.1135,123.8422,124.048,14877.0
2022-11-16 11:10:00,132.56,132.72,132.13,132.13,23546.0,124.0106,124.1603,123.6083,123.6083,23546.0
2022-11-16 11:20:00,132.06,132.13,131.65,131.97,36353.0,123.5429,123.6083,123.1593,123.4587,36353.0
2022-11-16 11:30:00,131.99,132.27,131.86,132.19,29655.0,123.4774,123.7393,123.3558,123.6645,29655.0
2022-11-16 11:40:00,132.22,132.32,132.04,132.1,9633.0,123.6925,123.7861,123.5241,123.5803,9633.0
2022-11-16 11:50:00,132.16,132.79,132.12,132.65,21021.0,123.6364,124.2258,123.599,124.0948,21021.0
2022-11-16 12:00:00,132.59,132.87,132.33,132.84,41962.0,124.0387,124.3006,123.7954,124.2726,41962.0
2022-11-16 12:10:00,132.81,132.88,132.51,132.6,36852.0,124.2445,124.31,123.9638,124.048,36852.0
2022-11-16 12:20:00,132.62,132.68,131.98,132.42,48134.0,124.0667,124.1229,123.468,123.8796,48134.0
2022-11-16 12:30:00,132.44,132.64,132.35,132.62,28328.0,123.8984,124.0855,123.8142,124.0667,28328.0
2022-11-16 12:40:00,132.51,132.9,132.51,132.75,4403.0,123.9638,124.3287,123.9638,124.1884,4403.0
2022-11-16 12:50:00,132.7,132.89,132.54,132.84,14181.0,124.1416,124.3193,123.9919,124.2726,14181.0
2022-11-16 13:00:00,132.82,132.82,132.31,132.41,8879.0,124.2538,124.2538,123.7767,123.8703,8879.0
2022-11-16 13:10:00,132.47,132.67,132.33,132.56,14911.0,123.9264,124.1135,123.7954,124.0106,14911.0
2022-11-16 13:20:00,132.53,132.62,132.5,132.54,8706.0,123.9825,124.0667,123.9545,123.9919,8706.0
2022-11-16 13:30:00,132.52,132.62,132.3,132.52,13343.0,123.9732,124.0667,123.7674,123.9732,13343.0
2022-11-16 13:40:00,132.53,132.62,132.48,132.52,12154.0,123.9825,124.0667,123.9358,123.9732,12154.0
2022-11-16 13:50:00,132.52,132.6,132.19,132.24,9247.0,123.9732,124.048,123.6645,123.7112,9247.0
2022-11-16 14:00:00,132.24,132.54,132.22,132.5,12896.0,123.7112,123.9919,123.6925,123.9545,12896.0
2022-11-16 14:10:00,132.47,132.48,132.2,132.31,12074.0,123.9264,123.9358,123.6738,123.7767,12074.0
2022-11-16 14:20:00,132.31,132.31,131.81,132.0,12907.0,123.7767,123.7767,123.309,123.4867,12907.0
2022-11-16 14:30:00,132.03,132.22,131.92,132.12,15832.0,123.5148,123.6925,123.4119,123.599,15832.0
2022-11-16 14:40:00,132.16,132.29,132.12,132.13,9623.0,123.6364,123.758,123.599,123.6083,9623.0
2022-11-16 14:50:00,132.15,132.4,132.15,132.31,7152.0,123.6271,123.8609,123.6271,123.7767,7152.0
2022-11-16 15:00:00,132.28,132.34,131.89,131.91,13898.0,123.7487,123.8048,123.3838,123.4025,13898.0
2022-11-16 15:10:00,131.91,132.13,131.9,131.92,29080.0,123.4025,123.6083,123.3932,123.4119,29080.0
2022-11-16 15:20:00,131.97,132.31,131.97,132.22,19365.0,123.4587,123.7767,123.4587,123.6925,19365.0
2022-11-16 15:30:00,132.18,132.24,131.99,132.2,37212.0,123.6551,123.7112,123.4774,123.6738,37212.0
2022-11-16 15:40:00,132.16,132.39,132.09,132.3,30784.0,123.6364,123.8516,123.5709,123.7674,30784.0
2022-11-16 15:50:00,132.25,132.59,132.21,132.27,125176.0,123.7206,124.0387,123.6832,123.7393,125176.0
2022-11-17 09:30:00,131.64,132.82,131.06,132.47,25965.0,123.1499,124.2538,122.6074,123.9264,25965.0
2022-11-17 09:40:00,132.45,133.18,132.44,133.16,32121.0,123.9077,124.5906,123.8984,124.5719,32121.0
2022-11-17 09:50:00,133.16,133.95,133.16,133.91,15960.0,124.5719,125.311,124.5719,125.2735,15960.0
2022-11-17 10:00:00,133.82,134.11,133.18,133.19,15873.0,125.1893,125.4606,124.5906,124.6,15873.0
2022-11-17 10:10:00,133.16,133.53,132.76,132.76,14999.0,124.5719,124.9181,124.1977,124.1977,14999.0
2022-11-17 10:20:00,132.92,132.92,132.39,132.68,12623.0,124.3474,124.3474,123.8516,124.1229,12623.0
2022-11-17 10:30:00,132.68,132.8,132.42,132.8,15742.0,124.1229,124.2351,123.8796,124.2351,15742.0
2022-11-17 10:40:00,132.74,132.93,132.68,132.93,12820.0,124.179,124.3567,124.1229,124.3567,12820.0
2022-11-17 10:50:00,132.92,133.09,132.9,132.91,9755.0,124.3474,124.5064,124.3287,124.338,9755.0
2022-11-17 11:00:00,132.87,132.98,132.79,132.94,6171.0,124.3006,124.4035,124.2258,124.3661,6171.0
2022-11-17 11:10:00,132.9,132.91,132.66,132.66,8017.0,124.3287,124.338,124.1042,124.1042,8017.0
2022-11-17 11:20:00,132.74,133.06,132.71,133.06,6933.0,124.179,124.4784,124.1509,124.4784,6933.0
2022-11-17 11:30:00,133.09,133.12,132.96,133.06,9251.0,124.5064,124.5345,124.3848,124.4784,9251.0
2022-11-17 11:40:00,133.04,133.31,133.02,133.27,11598.0,124.4597,124.7122,124.4409,124.6748,11598.0
2022-11-17 11:50:00,133.27,133.74,133.2,133.58,14741.0,124.6748,125.1145,124.6093,124.9648,14741.0
2022-11-17 12:00:00,133.58,133.78,133.58,133.66,3976.0,124.9648,125.1519,124.9648,125.0397,3976.0
2022-11-17 12:10:00,133.66,133.68,133.53,133.59,9654.0,125.0397,125.0584,124.9181,124.9742,9654.0
2022-11-17 12:20:00,133.55,133.55,133.41,133.43,4324.0,124.9368,124.9368,124.8058,124.8245,4324.0
2022-11-17 12:30:00,133.49,133.57,133.37,133.42,6881.0,124.8806,124.9555,124.7684,124.8151,6881.0
2022-11-17 12:40:00,133.44,133.62,133.44,133.52,5862.0,124.8339,125.0022,124.8339,124.9087,5862.0
2022-11-17 12:50:00,133.6,133.74,133.52,133.52,7576.0,124.9835,125.1145,124.9087,124.9087,7576.0
2022-11-17 13:00:00,133.58,133.58,133.43,133.46,18041.0,124.9648,124.9648,124.8245,124.8526,18041.0
2022-11-17 13:10:00,133.51,133.75,133.51,133.75,5057.0,124.8993,125.1239,124.8993,125.1239,5057.0
2022-11-17 13:20:00,133.7,133.7,133.52,133.62,4954.0,125.0771,125.0771,124.9087,125.0022,4954.0
2022-11-17 13:30:00,133.63,133.68,133.53,133.68,5577.0,125.0116,125.0584,124.9181,125.0584,5577.0
2022-11-17 13:40:00,133.68,133.68,133.59,133.67,9503.0,125.0584,125.0584,124.9742,125.049,9503.0
2022-11-17 13:50:00,133.66,133.86,133.62,133.86,5458.0,125.0397,125.2268,125.0022,125.2268,5458.0
2022-11-17 14:00:00,133.87,134.0,133.85,133.88,7083.0,125.2361,125.3577,125.2174,125.2455,7083.0
2022-11-17 14:10:00,133.83,133.94,133.76,133.9,5015.0,125.1987,125.3016,125.1332,125.2642,5015.0
2022-11-17 14:20:00,133.93,133.94,133.78,133.84,7733.0,125.2923,125.3016,125.1519,125.2081,7733.0
2022-11-17 14:30:00,133.84,134.3,133.84,134.15,13785.0,125.2081,125.6384,125.2081,125.4981,13785.0
2022-11-17 14:40:00,134.15,134.15,133.79,133.88,6172.0,125.4981,125.4981,125.1613,125.2455,6172.0
2022-11-17 14:50:00,133.86,134.27,133.8,134.25,18665.0,125.2268,125.6103,125.1706,125.5916,18665.0
2022-11-17 15:00:00,134.25,134.63,134.25,134.52,19824.0,125.5916,125.9471,125.5916,125.8442,19824.0
2022-11-17 15:10:00,134.55,134.56,134.2,134.29,20070.0,125.8723,125.8816,125.5448,125.629,20070.0
2022-11-17 15:20:00,134.3,134.52,134.24,134.49,14829.0,125.6384,125.8442,125.5823,125.8161,14829.0
2022-11-17 15:30:00,134.5,134.65,134.47,134.51,27045.0,125.8255,125.9658,125.7974,125.8348,27045.0
2022-11-17 15:40:00,134.51,134.57,134.32,134.57,37631.0,125.8348,125.891,125.6571,125.891,37631.0
2022-11-17 15:50:00,134.59,134.74,134.24,134.73,160152.0,125.9097,126.05,125.5823,126.0407,160152.0
2022-11-18 09:30:00,136.03,136.87,135.15,135.34,74721.0,127.2568,128.0426,126.4336,126.6113,74721.0
2022-11-18 09:40:00,135.36,135.82,135.18,135.65,28664.0,126.63,127.0604,126.4616,126.9013,28664.0
2022-11-18 09:50:00,135.72,135.81,135.2,135.32,32575.0,126.9668,127.051,126.4803,126.5926,32575.0
2022-11-18 10:00:00,135.31,135.39,134.59,135.11,26482.0,126.5833,126.6581,125.9097,126.3962,26482.0
2022-11-18 10:10:00,135.05,135.16,134.87,134.87,9631.0,126.34,126.4429,126.1716,126.1716,9631.0
2022-11-18 10:20:00,134.92,135.14,134.75,135.09,11591.0,126.2184,126.4242,126.0594,126.3774,11591.0
2022-11-18 10:30:00,135.09,135.36,134.76,135.16,26785.0,126.3774,126.63,126.0687,126.4429,26785.0
2022-11-18 10:40:00,135.2,135.5,135.06,135.46,24789.0,126.4803,126.761,126.3494,126.7236,24789.0
2022-11-18 10:50:00,135.41,135.51,134.89,135.06,26388.0,126.6768,126.7704,126.1903,126.3494,26388.0
2022-11-18 11:00:00,135.06,135.16,134.71,134.81,13430.0,126.3494,126.4429,126.0219,126.1155,13430.0
2022-11-18 11:10:00,134.76,134.88,134.33,134.42,16734.0,126.0687,126.181,125.6665,125.7507,16734.0
2022-11-18 11:20:00,134.46,134.54,134.29,134.36,20335.0,125.7881,125.8629,125.629,125.6945,20335.0
2022-11-18 11:30:00,134.41,134.72,134.34,134.68,23418.0,125.7413,126.0313,125.6758,125.9939,23418.0
2022-11-18 11:40:00,134.66,134.72,134.55,134.65,22076.0,125.9752,126.0313,125.8723,125.9658,22076.0
2022-11-18 11:50:00,134.67,134.91,134.51,134.87,30903.0,125.9845,126.209,125.8348,126.1716,30903.0
2022-11-18 12:00:00,134.89,134.89,134.25,134.25,25027.0,126.1903,126.1903,125.5916,125.5916,25027.0
2022-11-18 12:10:00,134.18,134.2,133.25,133.28,32919.0,125.5261,125.5448,124.6561,124.6842,32919.0
2022-11-18 12:20:00,133.12,133.12,132.86,132.87,24315.0,124.5345,124.5345,124.2913,124.3006,24315.0
2022-11-18 12:30:00,132.84,132.91,132.53,132.85,13866.0,124.2726,124.338,123.9825,124.2819,13866.0
2022-11-18 12:40:00,132.75,132.8,132.3,132.31,14355.0,124.1884,124.2351,123.7674,123.7767,14355.0
2022-11-18 12:50:00,132.33,132.45,132.29,132.37,10393.0,123.7954,123.9077,123.758,123.8329,10393.0
2022-11-18 13:00:00,132.37,132.67,132.32,132.6,12162.0,123.8329,124.1135,123.7861,124.048,12162.0
2022-11-18 13:10:00,132.69,132.95,132.67,132.84,10714.0,124.1322,124.3755,124.1135,124.2726,10714.0
2022-11-18 13:20:00,132.83,132.83,132.63,132.82,12423.0,124.2632,124.2632,124.0761,124.2538,12423.0
2022-11-18 13:30:00,132.82,132.99,132.79,132.91,15007.0,124.2538,124.4129,124.2258,124.338,15007.0
2022-11-18 13:40:00,132.92,132.92,132.44,132.47,10554.0,124.3474,124.3474,123.8984,123.9264,10554.0
2022-11-18 13:50:00,132.45,132.48,132.21,132.27,10345.0,123.9077,123.9358,123.6832,123.7393,10345.0
2022-11-18 14:00:00,132.32,132.52,132.32,132.43,11671.0,123.7861,123.9732,123.7861,123.889,11671.0
2022-11-18 14:10:00,132.38,132.84,132.35,132.78,18601.0,123.8422,124.2726,123.8142,124.2164,18601.0
2022-11-18 14:20:00,132.78,132.79,132.64,132.76,10442.0,124.2164,124.2258,124.0855,124.1977,10442.0
2022-11-18 14:30:00,132.77,132.8,132.18,132.27,12092.0,124.2071,124.2351,123.6551,123.7393,12092.0
2022-11-18 14:40:00,132.27,132.35,132.09,132.22,11667.0,123.7393,123.8142,123.5709,123.6925,11667.0
2022-11-18 14:50:00,132.19,132.37,132.14,132.28,21689.0,123.6645,123.8329,123.6177,123.7487,21689.0
2022-11-18 15:00:00,132.3,132.71,132.26,132.71,20703.0,123.7674,124.1509,123.73,124.1509,20703.0
2022-11-18 15:10:00,132.7,132.87,132.64,132.76,15653.0,124.1416,124.3006,124.0855,124.1977,15653.0
2022-11-18 15:20:00,132.75,132.88,132.53,132.88,17786.0,124.1884,124.31,123.9825,124.31,17786.0
2022-11-18 15:30:00,132.93,132.96,132.71,132.87,56787.0,124.3567,124.3848,124.1509,124.3006,56787.0
2022-11-18 15:40:00,132.88,133.02,132.73,132.86,35068.0,124.31,124.4409,124.1696,124.2913,35068.0
2022-11-18 15:50:00,132.89,133.03,132.52,132.74,143555.0,124.3193,124.4503,123.9732,124.179,143555.0
2022-11-21 09:30:00,132.54,133.1,132.19,132.24,25288.0,123.9919,124.5158,123.6645,123.7112,25288.0
2022-11-21 09:40:00,132.24,132.33,131.73,132.13,24950.0,123.7112,123.7954,123.2341,123.6083,24950.0
2022-11-21 09:50:00,132.15,132.72,132.05,132.48,10088.0,123.6271,124.1603,123.5335,123.9358,10088.0
2022-11-21 10:00:00,132.62,132.75,132.34,132.37,23917.0,124.0667,124.1884,123.8048,123.8329,23917.0
2022-11-21 10:10:00,132.36,132.42,131.98,132.11,15347.0,123.8235,123.8796,123.468,123.5896,15347.0
2022-11-21 10:20:00,131.99,132.13,131.77,131.96,44633.0,123.4774,123.6083,123.2716,123.4493,44633.0
2022-11-21 10:30:00,131.93,132.59,131.92,132.58,17059.0,123.4212,124.0387,123.4119,124.0293,17059.0
2022-11-21 10:40:00,132.62,132.82,132.49,132.58,17443.0,124.0667,124.2538,123.9451,124.0293,17443.0
2022-11-21 10:50:00,132.53,132.6,132.28,132.52,13321.0,123.9825,124.048,123.7487,123.9732,13321.0
2022-11-21 11:00:00,132.6,132.79,132.56,132.77,15565.0,124.048,124.2258,124.0106,124.2071,15565.0
2022-11-21 11:10:00,132.78,132.8,132.55,132.75,9172.0,124.2164,124.2351,124.0013,124.1884,9172.0
2022-11-21 11:20:00,132.77,132.94,132.61,132.7,20604.0,124.2071,124.3661,124.0574,124.1416,20604.0
2022-11-21 11:30:00,132.72,132.87,132.67,132.84,12730.0,124.1603,124.3006,124.1135,124.2726,12730.0
2022-11-21 11:40:00,132.83,133.11,132.76,133.06,13504.0,124.2632,124.5251,124.1977,124.4784,13504.0
2022-11-21 11:50:00,133.04,133.1,132.59,132.86,27891.0,124.4597,124.5158,124.0387,124.2913,27891.0
2022-11-21 12:00:00,132.82,133.14,132.82,132.99,31996.0,124.2538,124.5532,124.2538,124.4129,31996.0
2022-11-21 12:10:00,132.99,133.39,132.95,133.32,9336.0,124.4129,124.7871,124.3755,124.7216,9336.0
2022-11-21 12:20:00,133.31,133.7,133.28,133.44,20138.0,124.7122,125.0771,124.6842,124.8339,20138.0
2022-11-21 12:30:00,133.44,133.44,133.07,133.2,16756.0,124.8339,124.8339,124.4877,124.6093,16756.0
2022-11-21 12:40:00,133.21,133.29,132.95,132.95,28473.0,124.6187,124.6935,124.3755,124.3755,28473.0
2022-11-21 12:50:00,133.01,133.71,132.95,133.53,21421.0,124.4316,125.0864,124.3755,124.9181,21421.0
2022-11-21 13:00:00,133.59,134.3,133.58,134.25,8370.0,124.9742,125.6384,124.9648,125.5916,8370.0
2022-11-21 13:10:00,134.29,134.35,134.16,134.3,10050.0,125.629,125.6852,125.5074,125.6384,10050.0
2022-11-21 13:20:00,134.33,134.33,133.94,133.95,18958.0,125.6665,125.6665,125.3016,125.311,18958.0
2022-11-21 13:30:00,133.93,134.08,133.78,134.03,23913.0,125.2923,125.4326,125.1519,125.3858,23913.0
2022-11-21 13:40:00,134.09,134.09,133.93,133.99,11758.0,125.4419,125.4419,125.2923,125.3484,11758.0
2022-11-21 13:50:00,133.99,134.06,133.64,133.7,20193.0,125.3484,125.4139,125.021,125.0771,20193.0
2022-11-21 14:00:00,133.72,133.99,133.71,133.82,8589.0,125.0958,125.3484,125.0864,125.1893,8589.0
2022-11-21 14:10:00,133.93,134.16,133.84,134.14,4886.0,125.2923,125.5074,125.2081,125.4887,4886.0
2022-11-21 14:20:00,134.09,134.19,134.01,134.01,12817.0,125.4419,125.5355,125.3671,125.3671,12817.0
2022-11-21 14:30:00,134.06,134.57,134.05,134.56,14158.0,125.4139,125.891,125.4045,125.8816,14158.0
2022-11-21 14:40:00,134.64,134.68,134.45,134.49,13292.0,125.9565,125.9939,125.7787,125.8161,13292.0
2022-11-21 14:50:00,134.52,134.52,134.36,134.47,14898.0,125.8442,125.8442,125.6945,125.7974,14898.0
2022-11-21 15:00:00,134.47,134.76,134.46,134.67,11327.0,125.7974,126.0687,125.7881,125.9845,11327.0
2022-11-21 15:10:00,134.68,134.7,134.36,134.45,12376.0,125.9939,126.0126,125.6945,125.7787,12376.0
2022-11-21 15:20:00,134.44,134.48,133.97,134.15,17864.0,125.7694,125.8068,125.3297,125.4981,17864.0
2022-11-21 15:30:00,134.14,134.47,134.13,134.38,19314.0,125.4887,125.7974,125.4794,125.7132,19314.0
2022-11-21 15:40:00,134.42,134.5,134.23,134.48,29213.0,125.7507,125.8255,125.5729,125.8068,29213.0
2022-11-21 15:50:00,134.5,134.6,134.16,134.3,101664.0,125.8255,125.919,125.5074,125.6384,101664.0
2022-11-22 09:30:00,135.24,135.47,134.62,135.23,14606.0,126.5178,126.7329,125.9378,126.5084,14606.0
2022-11-22 09:40:00,135.29,135.56,135.06,135.37,9941.0,126.5645,126.8171,126.3494,126.6394,9941.0
2022-11-22 09:50:00,135.29,135.68,135.29,135.49,8994.0,126.5645,126.9294,126.5645,126.7516,8994.0
2022-11-22 10:00:00,135.43,135.5,134.85,134.94,6185.0,126.6955,126.761,126.1529,126.2371,6185.0
2022-11-22 10:10:00,134.84,134.96,134.56,134.56,4991.0,126.1436,126.2558,125.8816,125.8816,4991.0
2022-11-22 10:20:00,134.68,134.75,134.4,134.59,10155.0,125.9939,126.0594,125.7319,125.9097,10155.0
2022-11-22 10:30:00,134.66,134.66,134.46,134.56,3778.0,125.9752,125.9752,125.7881,125.8816,3778.0
2022-11-22 10:40:00,134.56,134.66,134.24,134.31,12573.0,125.8816,125.9752,125.5823,125.6477,12573.0
2022-11-22 10:50:00,134.3,134.36,134.04,134.14,4397.0,125.6384,125.6945,125.3952,125.4887,4397.0
2022-11-22 11:00:00,134.09,134.12,133.88,133.93,9889.0,125.4419,125.47,125.2455,125.2923,9889.0
2022-11-22 11:10:00,133.94,134.3,133.93,134.28,12544.0,125.3016,125.6384,125.2923,125.6197,12544.0
2022-11-22 11:20:00,134.3,134.48,134.17,134.43,5922.0,125.6384,125.8068,125.5168,125.76,5922.0
2022-11-22 11:30:00,134.42,134.5,134.11,134.11,9290.0,125.7507,125.8255,125.4606,125.4606,9290.0
2022-11-22 11:40:00,134.21,134.32,133.99,134.31,4778.0,125.5542,125.6571,125.3484,125.6477,4778.0
2022-11-22 11:50:00,134.31,134.46,134.26,134.42,8212.0,125.6477,125.7881,125.601,125.7507,8212.0
2022-11-22 12:00:00,134.42,134.45,133.92,133.93,8336.0,125.7507,125.7787,125.2829,125.2923,8336.0
2022-11-22 12:10:00,133.81,134.1,133.81,134.03,11238.0,125.18,125.4513,125.18,125.3858,11238.0
2022-11-22 12:20:00,134.02,134.12,133.97,134.02,6521.0,125.3764,125.47,125.3297,125.3764,6521.0
2022-11-22 12:30:00,134.02,134.13,133.91,134.1,5983.0,125.3764,125.4794,125.2735,125.4513,5983.0
2022-11-22 12:40:00,134.11,134.4,134.08,134.4,5826.0,125.4606,125.7319,125.4326,125.7319,5826.0
2022-11-22 12:50:00,134.4,134.4,134.2,134.35,3962.0,125.7319,125.7319,125.5448,125.6852,3962.0
2022-11-22 13:00:00,134.36,134.49,134.29,134.38,4394.0,125.6945,125.8161,125.629,125.7132,4394.0
2022-11-22 13:10:00,134.34,134.46,134.27,134.42,9983.0,125.6758,125.7881,125.6103,125.7507,9983.0
2022-11-22 13:20:00,134.39,134.43,134.16,134.37,5159.0,125.7226,125.76,125.5074,125.7039,5159.0
2022-11-22 13:30:00,134.45,134.45,134.16,134.26,5815.0,125.7787,125.7787,125.5074,125.601,5815.0
2022-11-22 13:40:00,134.25,134.29,134.18,134.29,4850.0,125.5916,125.629,125.5261,125.629,4850.0
2022-11-22 13:50:00,134.27,134.49,134.26,134.42,6317.0,125.6103,125.8161,125.601,125.7507,6317.0
2022-11-22 14:00:00,134.46,134.46,134.22,134.4,4402.0,125.7881,125.7881,125.5636,125.7319,4402.0
2022-11-22 14:10:00,134.35,134.39,134.26,134.38,4972.0,125.6852,125.7226,125.601,125.7132,4972.0
2022-11-22 14:20:00,134.39,134.46,134.32,134.36,4574.0,125.7226,125.7881,125.6571,125.6945,4574.0
2022-11-22 14:30:00,134.33,134.59,134.32,134.53,7014.0,125.6665,125.9097,125.6571,125.8536,7014.0
2022-11-22 14:40:00,134.54,134.56,134.04,134.12,12830.0,125.8629,125.8816,125.3952,125.47,12830.0
2022-11-22 14:50:00,134.16,134.45,134.16,134.45,6702.0,125.5074,125.7787,125.5074,125.7787,6702.0
2022-11-22 15:00:00,134.42,134.64,134.38,134.53,10954.0,125.7507,125.9565,125.7132,125.8536,10954.0
2022-11-22 15:10:00,134.53,134.57,134.41,134.49,5024.0,125.8536,125.891,125.7413,125.8161,5024.0
2022-11-22 15:20:00,134.48,134.61,134.48,134.55,10926.0,125.8068,125.9284,125.8068,125.8723,10926.0
2022-11-22 15:30:00,134.53,134.53,134.14,134.2,22787.0,125.8536,125.8536,125.4887,125.5448,22787.0
2022-11-22 15:40:00,134.17,134.25,134.02,134.06,34270.0,125.5168,125.5916,125.3764,125.4139,34270.0
2022-11-22 15:50:00,134.07,134.1,133.74,133.9,82923.0,125.4232,125.4513,125.1145,125.2642,82923.0
2022-11-23 09:30:00,133.73,134.03,133.29,133.42,12651.0,125.1052,125.3858,124.6935,124.8151,12651.0
2022-11-23 09:40:00,133.4,133.68,133.32,133.58,7896.0,124.7964,125.0584,124.7216,124.9648,7896.0
2022-11-23 09:50:00,133.63,133.7,133.12,133.2,10033.0,125.0116,125.0771,124.5345,124.6093,10033.0
2022-11-23 10:00:00,133.22,133.3,132.83,132.88,19406.0,124.628,124.7029,124.2632,124.31,19406.0
2022-11-23 10:10:00,132.87,133.03,132.8,132.86,6523.0,124.3006,124.4503,124.2351,124.2913,6523.0
2022-11-23 10:20:00,132.86,132.88,132.63,132.86,14706.0,124.2913,124.31,124.0761,124.2913,14706.0
2022-11-23 10:30:00,132.86,133.06,132.86,133.05,11259.0,124.2913,124.4784,124.2913,124.469,11259.0
2022-11-23 10:40:00,133.05,133.5,133.02,133.24,7698.0,124.469,124.89,124.4409,124.6468,7698.0
2022-11-23 10:50:00,133.28,133.29,133.17,133.28,7658.0,124.6842,124.6935,124.5813,124.6842,7658.0
2022-11-23 11:00:00,133.25,133.31,133.11,133.2,5262.0,124.6561,124.7122,124.5251,124.6093,5262.0
2022-11-23 11:10:00,133.2,133.42,133.2,133.39,6100.0,124.6093,124.8151,124.6093,124.7871,6100.0
2022-11-23 11:20:00,133.38,133.47,133.37,133.41,3804.0,124.7777,124.8619,124.7684,124.8058,3804.0
2022-11-23 11:30:00,133.43,133.54,133.38,133.46,6639.0,124.8245,124.9274,124.7777,124.8526,6639.0
2022-11-23 11:40:00,133.44,133.53,133.35,133.35,7234.0,124.8339,124.9181,124.7497,124.7497,7234.0
2022-11-23 11:50:00,133.39,133.46,133.2,133.29,20878.0,124.7871,124.8526,124.6093,124.6935,20878.0
2022-11-23 12:00:00,133.3,133.33,133.26,133.26,3124.0,124.7029,124.731,124.6655,124.6655,3124.0
2022-11-23 12:10:00,133.31,133.41,133.26,133.41,54119.0,124.7122,124.8058,124.6655,124.8058,54119.0
2022-11-23 12:20:00,133.42,133.45,133.31,133.31,9101.0,124.8151,124.8432,124.7122,124.7122,9101.0
2022-11-23 12:30:00,133.33,133.38,133.29,133.36,2611.0,124.731,124.7777,124.6935,124.759,2611.0
2022-11-23 12:40:00,133.38,133.44,133.3,133.42,2205.0,124.7777,124.8339,124.7029,124.8151,2205.0
2022-11-23 12:50:00,133.4,133.52,133.22,133.35,7698.0,124.7964,124.9087,124.628,124.7497,7698.0
2022-11-23 13:00:00,133.3,133.35,133.26,133.29,2148.0,124.7029,124.7497,124.6655,124.6935,2148.0
2022-11-23 13:10:00,133.29,133.45,133.26,133.45,3127.0,124.6935,124.8432,124.6655,124.8432,3127.0
2022-11-23 13:20:00,133.49,133.59,133.41,133.59,4999.0,124.8806,124.9742,124.8058,124.9742,4999.0
2022-11-23 13:30:00,133.59,133.7,133.59,133.7,3187.0,124.9742,125.0771,124.9742,125.0771,3187.0
2022-11-23 13:40:00,133.67,133.67,133.51,133.53,3983.0,125.049,125.049,124.8993,124.9181,3983.0
2022-11-23 13:50:00,133.48,133.49,133.29,133.4,4210.0,124.8713,124.8806,124.6935,124.7964,4210.0
2022-11-23 14:00:00,133.46,133.85,133.34,133.76,9652.0,124.8526,125.2174,124.7403,125.1332,9652.0
2022-11-23 14:10:00,133.81,133.81,133.55,133.72,5829.0,125.18,125.18,124.9368,125.0958,5829.0
2022-11-23 14:20:00,133.74,134.0,133.72,133.86,8124.0,125.1145,125.3577,125.0958,125.2268,8124.0
2022-11-23 14:30:00,133.84,133.84,133.51,133.54,8724.0,125.2081,125.2081,124.8993,124.9274,8724.0
2022-11-23 14:40:00,133.57,133.92,133.55,133.91,5376.0,124.9555,125.2829,124.9368,125.2735,5376.0
2022-11-23 14:50:00,133.9,133.93,133.81,133.87,5721.0,125.2642,125.2923,125.18,125.2361,5721.0
2022-11-23 15:00:00,133.88,134.08,133.85,133.93,8123.0,125.2455,125.4326,125.2174,125.2923,8123.0
2022-11-23 15:10:00,133.95,134.03,133.85,134.01,6535.0,125.311,125.3858,125.2174,125.3671,6535.0
2022-11-23 15:20:00,133.96,134.03,133.83,133.91,12768.0,125.3203,125.3858,125.1987,125.2735,12768.0
2022-11-23 15:30:00,133.9,133.91,133.79,133.88,8066.0,125.2642,125.2735,125.1613,125.2455,8066.0
2022-11-23 15:40:00,133.9,134.06,133.86,133.97,17846.0,125.2642,125.4139,125.2268,125.3297,17846.0
2022-11-23 15:50:00,134.0,134.37,133.87,134.36,78106.0,125.3577,125.7039,125.2361,125.6945,78106.0
2022-11-25 09:30:00,134.96,135.07,134.15,134.22,18631.0,126.2558,126.3587,125.4981,125.5636,18631.0
2022-11-25 09:40:00,134.3,134.69,134.12,134.38,10033.0,125.6384,126.0032,125.47,125.7132,10033.0
2022-11-25 09:50:00,134.42,134.77,134.28,134.28,12640.0,125.7507,126.0781,125.6197,125.6197,12640.0
2022-11-25 10:00:00,134.29,134.81,134.12,134.75,39531.0,125.629,126.1155,125.47,126.0594,39531.0
2022-11-25 10:10:00,134.75,135.4,134.75,135.15,30053.0,126.0594,126.6674,126.0594,126.4336,30053.0
2022-11-25 10:20:00,135.09,135.21,134.83,134.88,6719.0,126.3774,126.4897,126.1342,126.181,6719.0
2022-11-25 10:30:00,134.88,134.93,134.57,134.93,9812.0,126.181,126.2278,125.891,126.2278,9812.0
2022-11-25 10:40:00,134.93,134.93,134.51,134.56,5580.0,126.2278,126.2278,125.8348,125.8816,5580.0
2022-11-25 10:50:00,134.55,134.88,134.55,134.8,5520.0,125.8723,126.181,125.8723,126.1061,5520.0
2022-11-25 11:00:00,134.81,134.94,134.74,134.9,5007.0,126.1155,126.2371,126.05,126.1997,5007.0
2022-11-25 11:10:00,134.88,135.04,134.82,134.9,8662.0,126.181,126.3307,126.1249,126.1997,8662.0
2022-11-25 11:20:00,134.96,135.0,134.87,134.94,5053.0,126.2558,126.2932,126.1716,126.2371,5053.0
2022-11-25 11:30:00,135.03,135.17,134.98,135.09,11029.0,126.3213,126.4523,126.2745,126.3774,11029.0
2022-11-25 11:40:00,135.12,135.12,134.88,134.92,18215.0,126.4055,126.4055,126.181,126.2184,18215.0
2022-11-25 11:50:00,134.95,135.16,134.95,135.1,5026.0,126.2465,126.4429,126.2465,126.3868,5026.0
2022-11-25 12:00:00,135.14,135.39,135.12,135.15,13219.0,126.4242,126.6581,126.4055,126.4336,13219.0
2022-11-25 12:10:00,135.12,135.19,135.05,135.12,7922.0,126.4055,126.471,126.34,126.4055,7922.0
2022-11-25 12:20:00,135.14,135.31,135.12,135.25,5747.0,126.4242,126.5833,126.4055,126.5271,5747.0
2022-11-25 12:30:00,135.21,135.27,135.18,135.21,7670.0,126.4897,126.5458,126.4616,126.4897,7670.0
2022-11-25 12:40:00,135.19,135.28,134.96,135.06,9860.0,126.471,126.5552,126.2558,126.3494,9860.0
2022-11-25 12:50:00,135.09,135.54,135.06,135.54,39601.0,126.3774,126.7984,126.3494,126.7984,39601.0
2022-11-28 09:30:00,135.22,135.28,134.75,134.75,16931.0,126.4991,126.5552,126.0594,126.0594,16931.0
2022-11-28 09:40:00,134.75,135.18,134.52,135.18,15116.0,126.0594,126.4616,125.8442,126.4616,15116.0
2022-11-28 09:50:00,135.14,135.17,134.57,134.71,12904.0,126.4242,126.4523,125.891,126.0219,12904.0
2022-11-28 10:00:00,134.71,134.75,134.25,134.48,17774.0,126.0219,126.0594,125.5916,125.8068,17774.0
2022-11-28 10:10:00,134.58,134.9,134.54,134.81,6162.0,125.9003,126.1997,125.8629,126.1155,6162.0
2022-11-28 10:20:00,134.76,135.13,134.64,135.13,10496.0,126.0687,126.4149,125.9565,126.4149,10496.0
2022-11-28 10:30:00,135.1,135.14,134.73,134.86,6537.0,126.3868,126.4242,126.0407,126.1623,6537.0
2022-11-28 10:40:00,134.8,134.83,134.66,134.7,4573.0,126.1061,126.1342,125.9752,126.0126,4573.0
2022-11-28 10:50:00,134.76,134.76,134.26,134.42,6237.0,126.0687,126.0687,125.601,125.7507,6237.0
2022-11-28 11:00:00,134.4,134.51,134.24,134.51,6501.0,125.7319,125.8348,125.5823,125.8348,6501.0
2022-11-28 11:10:00,134.44,134.47,134.31,134.31,6412.0,125.7694,125.7974,125.6477,125.6477,6412.0
2022-11-28 11:20:00,134.28,134.42,134.24,134.38,6601.0,125.6197,125.7507,125.5823,125.7132,6601.0
2022-11-28 11:30:00,134.38,134.43,134.32,134.35,9579.0,125.7132,125.76,125.6571,125.6852,9579.0
2022-11-28 11:40:00,134.3,134.34,134.21,134.24,5975.0,125.6384,125.6758,125.5542,125.5823,5975.0
2022-11-28 11:50:00,134.29,134.33,134.24,134.24,5770.0,125.629,125.6665,125.5823,125.5823,5770.0
2022-11-28 12:00:00,134.23,134.26,133.92,133.97,8550.0,125.5729,125.601,125.2829,125.3297,8550.0
2022-11-28 12:10:00,133.91,133.99,133.8,133.99,5920.0,125.2735,125.3484,125.1706,125.3484,5920.0
2022-11-28 12:20:00,133.95,134.0,133.78,133.81,5980.0,125.311,125.3577,125.1519,125.18,5980.0
2022-11-28 12:30:00,133.76,133.91,133.71,133.72,6307.0,125.1332,125.2735,125.0864,125.0958,6307.0
2022-11-28 12:40:00,133.69,133.78,133.57,133.58,7630.0,125.0677,125.1519,124.9555,124.9648,7630.0
2022-11-28 12:50:00,133.56,133.56,133.24,133.29,7636.0,124.9461,124.9461,124.6468,124.6935,7636.0
2022-11-28 13:00:00,133.3,133.45,133.26,133.34,10329.0,124.7029,124.8432,124.6655,124.7403,10329.0
2022-11-28 13:10:00,133.31,133.38,133.23,133.29,6471.0,124.7122,124.7777,124.6374,124.6935,6471.0
2022-11-28 13:20:00,133.27,133.36,133.14,133.19,5671.0,124.6748,124.759,124.5532,124.6,5671.0
2022-11-28 13:30:00,133.17,133.2,132.96,133.2,9011.0,124.5813,124.6093,124.3848,124.6093,9011.0
2022-11-28 13:40:00,133.26,133.4,133.05,133.06,19796.0,124.6655,124.7964,124.469,124.4784,19796.0
2022-11-28 13:50:00,133.06,133.09,132.72,132.81,8915.0,124.4784,124.5064,124.1603,124.2445,8915.0
2022-11-28 14:00:00,132.82,132.99,132.8,132.86,6669.0,124.2538,124.4129,124.2351,124.2913,6669.0
2022-11-28 14:10:00,132.83,133.16,132.83,133.15,6642.0,124.2632,124.5719,124.2632,124.5626,6642.0
2022-11-28 14:20:00,133.15,133.17,133.05,133.06,7793.0,124.5626,124.5813,124.469,124.4784,7793.0
2022-11-28 14:30:00,133.06,133.13,132.89,133.13,7566.0,124.4784,124.5438,124.3193,124.5438,7566.0
2022-11-28 14:40:00,133.1,133.14,132.86,132.86,19617.0,124.5158,124.5532,124.2913,124.2913,19617.0
2022-11-28 14:50:00,132.86,132.89,132.71,132.71,27090.0,124.2913,124.3193,124.1509,124.1509,27090.0
2022-11-28 15:00:00,132.73,132.86,132.63,132.86,14453.0,124.1696,124.2913,124.0761,124.2913,14453.0
2022-11-28 15:10:00,132.86,132.93,132.72,132.8,89523.0,124.2913,124.3567,124.1603,124.2351,89523.0
2022-11-28 15:20:00,132.82,132.97,132.72,132.74,26386.0,124.2538,124.3942,124.1603,124.179,26386.0
2022-11-28 15:30:00,132.72,132.98,132.68,132.95,29658.0,124.1603,124.4035,124.1229,124.3755,29658.0
2022-11-28 15:40:00,132.96,132.98,132.82,132.85,37199.0,124.3848,124.4035,124.2538,124.2819,37199.0
2022-11-28 15:50:00,132.84,132.94,132.58,132.73,124931.0,124.2726,124.3661,124.0293,124.1696,124931.0
2022-11-29 09:30:00,131.34,131.36,130.03,131.09,28180.0,123.6523,123.6711,122.419,123.4169,28180.0
2022-11-29 09:40:00,131.08,132.32,131.04,132.16,22066.0,123.4075,124.575,123.3699,124.4243,22066.0
2022-11-29 09:50:00,132.0,132.2,131.67,132.06,9497.0,124.2737,124.462,123.963,124.3302,9497.0
2022-11-29 10:00:00,132.09,132.49,132.04,132.36,10760.0,124.3584,124.735,124.3113,124.6126,10760.0
2022-11-29 10:10:00,132.46,132.58,132.14,132.31,9213.0,124.7068,124.8197,124.4055,124.5655,9213.0
2022-11-29 10:20:00,132.26,132.51,132.17,132.51,10427.0,124.5185,124.7538,124.4337,124.7538,10427.0
2022-11-29 10:30:00,132.41,132.6,132.15,132.47,42494.0,124.6597,124.8386,124.4149,124.7162,42494.0
2022-11-29 10:40:00,132.69,132.69,132.33,132.39,10103.0,124.9233,124.9233,124.5844,124.6409,10103.0
2022-11-29 10:50:00,132.39,132.53,132.2,132.36,13943.0,124.6409,124.7727,124.462,124.6126,13943.0
2022-11-29 11:00:00,132.31,132.35,131.83,131.83,18954.0,124.5655,124.6032,124.1136,124.1136,18954.0
2022-11-29 11:10:00,131.82,132.02,131.7,131.78,18796.0,124.1042,124.2925,123.9912,124.0666,18796.0
2022-11-29 11:20:00,131.84,132.1,131.73,131.88,6363.0,124.123,124.3678,124.0195,124.1607,6363.0
2022-11-29 11:30:00,131.89,132.25,131.81,131.91,10154.0,124.1701,124.509,124.0948,124.1889,10154.0
2022-11-29 11:40:00,131.91,132.2,131.84,132.09,8850.0,124.1889,124.462,124.123,124.3584,8850.0
2022-11-29 11:50:00,132.15,132.25,132.02,132.18,14403.0,124.4149,124.509,124.2925,124.4431,14403.0
2022-11-29 12:00:00,132.15,132.15,131.91,131.99,6722.0,124.4149,124.4149,124.1889,124.2643,6722.0
2022-11-29 12:10:00,131.92,131.99,131.87,131.94,7478.0,124.1984,124.2643,124.1513,124.2172,7478.0
2022-11-29 12:20:00,131.91,131.97,131.83,131.97,5225.0,124.1889,124.2454,124.1136,124.2454,5225.0
2022-11-29 12:30:00,131.97,132.32,131.96,132.28,27087.0,124.2454,124.575,124.236,124.5373,27087.0
2022-11-29 12:40:00,132.33,132.88,132.31,132.75,22837.0,124.5844,125.1022,124.5655,124.9798,22837.0
2022-11-29 12:50:00,132.78,133.05,132.78,132.97,10229.0,125.008,125.2622,125.008,125.1869,10229.0
2022-11-29 13:00:00,132.91,133.18,132.8,132.9,40455.0,125.1304,125.3846,125.0269,125.121,40455.0
2022-11-29 13:10:00,132.92,132.99,132.69,132.94,6127.0,125.1398,125.2057,124.9233,125.1587,6127.0
2022-11-29 13:20:00,132.98,133.05,132.84,132.91,8284.0,125.1963,125.2622,125.0645,125.1304,8284.0
2022-11-29 13:30:00,132.91,133.0,132.91,132.96,36750.0,125.1304,125.2151,125.1304,125.1775,36750.0
2022-11-29 13:40:00,132.98,133.22,132.91,133.12,7594.0,125.1963,125.4223,125.1304,125.3281,7594.0
2022-11-29 13:50:00,133.11,133.23,133.1,133.14,8387.0,125.3187,125.4317,125.3093,125.347,8387.0
2022-11-29 14:00:00,133.15,133.48,133.14,133.47,6093.0,125.3564,125.6671,125.347,125.6576,6093.0
2022-11-29 14:10:00,133.36,133.38,133.13,133.16,6638.0,125.5541,125.5729,125.3375,125.3658,6638.0
2022-11-29 14:20:00,133.19,133.19,132.79,132.83,6934.0,125.394,125.394,125.0174,125.0551,6934.0
2022-11-29 14:30:00,132.84,132.85,132.53,132.57,16639.0,125.0645,125.0739,124.7727,124.8103,16639.0
2022-11-29 14:40:00,132.59,132.59,132.41,132.49,5467.0,124.8291,124.8291,124.6597,124.735,5467.0
2022-11-29 14:50:00,132.49,132.71,132.48,132.63,13415.0,124.735,124.9421,124.7256,124.8668,13415.0
2022-11-29 15:00:00,132.62,132.71,132.51,132.64,8118.0,124.8574,124.9421,124.7538,124.8762,8118.0
2022-11-29 15:10:00,132.63,132.92,132.58,132.89,10819.0,124.8668,125.1398,124.8197,125.1116,10819.0
2022-11-29 15:20:00,132.92,132.99,132.73,132.94,18611.0,125.1398,125.2057,124.961,125.1587,18611.0
2022-11-29 15:30:00,132.98,133.23,132.96,133.19,20583.0,125.1963,125.4317,125.1775,125.394,20583.0
2022-11-29 15:40:00,133.2,133.48,133.16,133.47,28363.0,125.4034,125.6671,125.3658,125.6576,28363.0
2022-11-29 15:50:00,133.43,133.52,133.2,133.5,124306.0,125.62,125.7047,125.4034,125.6859,124306.0
2022-11-30 09:30:00,132.54,132.83,131.17,131.17,19927.0,124.7821,125.0551,123.4923,123.4923,19927.0
2022-11-30 09:40:00,131.26,131.97,131.26,131.51,16903.0,123.577,124.2454,123.577,123.8124,16903.0
2022-11-30 09:50:00,131.42,131.44,130.86,130.95,11458.0,123.7276,123.7465,123.2004,123.2851,11458.0
2022-11-30 10:00:00,130.95,130.96,130.22,130.57,15111.0,123.2851,123.2946,122.5979,122.9274,15111.0
2022-11-30 10:10:00,130.55,130.82,130.33,130.39,18949.0,122.9086,123.1627,122.7014,122.7579,18949.0
2022-11-30 10:20:00,130.39,130.47,130.12,130.38,17545.0,122.7579,122.8332,122.5037,122.7485,17545.0
2022-11-30 10:30:00,130.47,131.12,130.4,131.12,30553.0,122.8332,123.4452,122.7673,123.4452,30553.0
2022-11-30 10:40:00,131.12,131.26,131.03,131.19,11636.0,123.4452,123.577,123.3605,123.5111,11636.0
2022-11-30 10:50:00,131.22,131.4,131.1,131.32,12676.0,123.5393,123.7088,123.4264,123.6335,12676.0
2022-11-30 11:00:00,131.32,131.56,131.3,131.56,8713.0,123.6335,123.8594,123.6147,123.8594,8713.0
2022-11-30 11:10:00,131.48,131.65,131.48,131.65,7553.0,123.7841,123.9442,123.7841,123.9442,7553.0
2022-11-30 11:20:00,131.66,131.85,131.59,131.81,7990.0,123.9536,124.1325,123.8877,124.0948,7990.0
2022-11-30 11:30:00,131.79,132.06,131.79,131.97,10014.0,124.076,124.3302,124.076,124.2454,10014.0
2022-11-30 11:40:00,131.88,131.97,131.83,131.93,7267.0,124.1607,124.2454,124.1136,124.2078,7267.0
2022-11-30 11:50:00,131.98,132.01,131.73,131.73,8236.0,124.2549,124.2831,124.0195,124.0195,8236.0
2022-11-30 12:00:00,131.78,131.83,131.5,131.5,8945.0,124.0666,124.1136,123.8029,123.8029,8945.0
2022-11-30 12:10:00,131.45,131.67,131.4,131.46,7224.0,123.7559,123.963,123.7088,123.7653,7224.0
2022-11-30 12:20:00,131.4,131.46,131.07,131.07,6259.0,123.7088,123.7653,123.3981,123.3981,6259.0
2022-11-30 12:30:00,131.12,131.18,130.92,130.98,6184.0,123.4452,123.5017,123.2569,123.3134,6184.0
2022-11-30 12:40:00,131.02,131.23,131.02,131.05,6471.0,123.351,123.5488,123.351,123.3793,6471.0
2022-11-30 12:50:00,131.03,131.28,131.02,131.23,6603.0,123.3605,123.5958,123.351,123.5488,6603.0
2022-11-30 13:00:00,131.23,131.38,131.19,131.34,4755.0,123.5488,123.69,123.5111,123.6523,4755.0
2022-11-30 13:10:00,131.29,131.34,131.18,131.21,5419.0,123.6052,123.6523,123.5017,123.5299,5419.0
2022-11-30 13:20:00,131.19,131.28,131.11,131.25,5614.0,123.5111,123.5958,123.4358,123.5676,5614.0
2022-11-30 13:30:00,131.22,132.5,131.16,132.39,16967.0,123.5393,124.7444,123.4828,124.6409,16967.0
2022-11-30 13:40:00,132.47,132.57,132.07,132.33,5400.0,124.7162,124.8103,124.3396,124.5844,5400.0
2022-11-30 13:50:00,132.22,132.81,132.19,132.76,4968.0,124.4808,125.0363,124.4526,124.9892,4968.0
2022-11-30 14:00:00,132.83,133.1,132.72,132.93,12028.0,125.0551,125.3093,124.9515,125.1492,12028.0
2022-11-30 14:10:00,133.01,133.31,132.73,133.31,10410.0,125.2246,125.507,124.961,125.507,10410.0
2022-11-30 14:20:00,133.28,133.32,133.08,133.13,6835.0,125.4788,125.5164,125.2905,125.3375,6835.0
2022-11-30 14:30:00,133.13,133.14,132.75,132.81,22303.0,125.3375,125.347,124.9798,125.0363,22303.0
2022-11-30 14:40:00,132.85,133.01,132.8,132.99,16140.0,125.0739,125.2246,125.0269,125.2057,16140.0
2022-11-30 14:50:00,133.03,133.17,132.92,133.06,18877.0,125.2434,125.3752,125.1398,125.2716,18877.0
2022-11-30 15:00:00,133.08,133.45,133.07,133.34,14046.0,125.2905,125.6388,125.2811,125.5352,14046.0
2022-11-30 15:10:00,133.33,133.61,133.3,133.61,14004.0,125.5258,125.7894,125.4976,125.7894,14004.0
2022-11-30 15:20:00,133.55,133.67,133.45,133.62,21409.0,125.733,125.8459,125.6388,125.7989,21409.0
2022-11-30 15:30:00,133.64,133.98,133.55,133.78,29729.0,125.8177,126.1378,125.733,125.9495,29729.0
2022-11-30 15:40:00,133.75,133.75,133.38,133.62,47591.0,125.9212,125.9212,125.5729,125.7989,47591.0
2022-11-30 15:50:00,133.66,134.03,133.33,134.02,204692.0,125.8365,126.1849,125.5258,126.1754,204692.0
2022-12-01 09:30:00,134.54,134.54,133.06,133.13,41054.0,126.665,126.665,125.2716,125.3375,41054.0
2022-12-01 09:40:00,133.2,133.7,132.23,132.61,21394.0,125.4034,125.8742,124.4902,124.848,21394.0
2022-12-01 09:50:00,132.68,133.03,132.12,132.27,38151.0,124.9139,125.2434,124.3867,124.5279,38151.0
2022-12-01 10:00:00,132.35,132.45,130.92,131.38,41248.0,124.6032,124.6973,123.2569,123.69,41248.0
2022-12-01 10:10:00,131.44,131.79,131.07,131.64,40667.0,123.7465,124.076,123.3981,123.9348,40667.0
2022-12-01 10:20:00,131.57,132.13,131.32,132.06,36755.0,123.8688,124.3961,123.6335,124.3302,36755.0
2022-12-01 10:30:00,132.06,132.15,131.76,132.04,30028.0,124.3302,124.4149,124.0477,124.3113,30028.0
2022-12-01 10:40:00,132.06,132.79,132.01,132.79,14156.0,124.3302,125.0174,124.2831,125.0174,14156.0
2022-12-01 10:50:00,132.83,132.98,132.72,132.94,14633.0,125.0551,125.1963,124.9515,125.1587,14633.0
2022-12-01 11:00:00,132.94,133.24,132.89,133.08,10891.0,125.1587,125.4411,125.1116,125.2905,10891.0
2022-12-01 11:10:00,133.09,133.26,133.02,133.21,19108.0,125.2999,125.4599,125.234,125.4129,19108.0
2022-12-01 11:20:00,133.23,133.57,133.23,133.52,18368.0,125.4317,125.7518,125.4317,125.7047,18368.0
2022-12-01 11:30:00,133.59,133.99,133.58,133.72,11661.0,125.7706,126.1472,125.7612,125.893,11661.0
2022-12-01 11:40:00,133.72,133.82,133.48,133.68,28726.0,125.893,125.9872,125.6671,125.8553,28726.0
2022-12-01 11:50:00,133.7,133.72,133.41,133.5,26311.0,125.8742,125.893,125.6011,125.6859,26311.0
2022-12-01 12:00:00,133.48,133.58,133.32,133.41,20157.0,125.6671,125.7612,125.5164,125.6011,20157.0
2022-12-01 12:10:00,133.41,133.76,133.4,133.76,12753.0,125.6011,125.9307,125.5917,125.9307,12753.0
2022-12-01 12:20:00,133.78,134.22,133.78,134.17,12957.0,125.9495,126.3637,125.9495,126.3167,12957.0
2022-12-01 12:30:00,134.2,134.44,134.12,134.26,22333.0,126.3449,126.5709,126.2696,126.4014,22333.0
2022-12-01 12:40:00,134.24,134.24,133.91,133.95,6589.0,126.3826,126.3826,126.0719,126.1095,6589.0
2022-12-01 12:50:00,133.88,133.92,133.75,133.75,6364.0,126.0436,126.0813,125.9212,125.9212,6364.0
2022-12-01 13:00:00,133.79,133.79,133.44,133.44,9419.0,125.9589,125.9589,125.6294,125.6294,9419.0
2022-12-01 13:10:00,133.52,133.52,132.84,132.84,11407.0,125.7047,125.7047,125.0645,125.0645,11407.0
2022-12-01 13:20:00,132.94,132.94,132.52,132.62,13083.0,125.1587,125.1587,124.7632,124.8574,13083.0
2022-12-01 13:30:00,132.65,132.65,132.2,132.21,18624.0,124.8856,124.8856,124.462,124.4714,18624.0
2022-12-01 13:40:00,132.24,132.45,132.11,132.41,51632.0,124.4996,124.6973,124.3772,124.6597,51632.0
2022-12-01 13:50:00,132.42,132.44,132.05,132.11,9495.0,124.6691,124.6879,124.3208,124.3772,9495.0
2022-12-01 14:00:00,132.09,132.09,131.45,131.74,67215.0,124.3584,124.3584,123.7559,124.0289,67215.0
2022-12-01 14:10:00,131.71,131.85,131.59,131.83,16013.0,124.0007,124.1325,123.8877,124.1136,16013.0
2022-12-01 14:20:00,131.77,131.81,131.28,131.28,15876.0,124.0571,124.0948,123.5958,123.5958,15876.0
2022-12-01 14:30:00,131.28,131.73,131.18,131.39,66212.0,123.5958,124.0195,123.5017,123.6994,66212.0
2022-12-01 14:40:00,131.39,131.62,131.34,131.61,19767.0,123.6994,123.9159,123.6523,123.9065,19767.0
2022-12-01 14:50:00,131.6,131.69,131.32,131.54,45075.0,123.8971,123.9818,123.6335,123.8406,45075.0
2022-12-01 15:00:00,131.5,131.9,131.44,131.81,34875.0,123.8029,124.1795,123.7465,124.0948,34875.0
2022-12-01 15:10:00,131.81,132.25,131.77,132.16,15381.0,124.0948,124.509,124.0571,124.4243,15381.0
2022-12-01 15:20:00,132.21,132.29,132.01,132.02,19752.0,124.4714,124.5467,124.2831,124.2925,19752.0
2022-12-01 15:30:00,131.98,132.4,131.84,132.39,39732.0,124.2549,124.6503,124.123,124.6409,39732.0
2022-12-01 15:40:00,132.4,132.43,132.2,132.27,32522.0,124.6503,124.6785,124.462,124.5279,32522.0
2022-12-01 15:50:00,132.28,132.38,131.93,132.06,155316.0,124.5373,124.6314,124.2078,124.3302,155316.0
2022-12-02 09:30:00,130.81,131.6,130.81,131.25,25414.0,123.1533,123.8971,123.1533,123.5676,25414.0
2022-12-02 09:40:00,131.16,131.44,130.98,131.33,6571.0,123.4828,123.7465,123.3134,123.6429,6571.0
2022-12-02 09:50:00,131.47,131.72,131.38,131.65,11918.0,123.7747,124.0101,123.69,123.9442,11918.0
2022-12-02 10:00:00,131.68,131.88,130.95,131.0,22775.0,123.9724,124.1607,123.2851,123.3322,22775.0
2022-12-02 10:10:00,130.97,131.04,130.66,131.0,9815.0,123.304,123.3699,123.0121,123.3322,9815.0
2022-12-02 10:20:00,131.0,131.09,130.62,130.68,8927.0,123.3322,123.4169,122.9745,123.0309,8927.0
2022-12-02 10:30:00,130.71,131.22,130.58,131.07,15113.0,123.0592,123.5393,122.9368,123.3981,15113.0
2022-12-02 10:40:00,131.04,131.04,130.59,130.61,12487.0,123.3699,123.3699,122.9462,122.965,12487.0
2022-12-02 10:50:00,130.61,130.63,129.98,130.09,13762.0,122.965,122.9839,122.3719,122.4755,13762.0
2022-12-02 11:00:00,130.13,130.7,130.1,130.56,15991.0,122.5131,123.0498,122.4849,122.918,15991.0
2022-12-02 11:10:00,130.54,130.56,129.89,130.03,32116.0,122.8991,122.918,122.2872,122.419,32116.0
2022-12-02 11:20:00,130.03,130.23,129.97,130.23,8804.0,122.419,122.6073,122.3625,122.6073,8804.0
2022-12-02 11:30:00,130.26,130.48,130.19,130.47,5692.0,122.6355,122.8427,122.5696,122.8332,5692.0
2022-12-02 11:40:00,130.4,130.91,130.39,130.85,11067.0,122.7673,123.2475,122.7579,123.191,11067.0
2022-12-02 11:50:00,130.87,131.01,130.62,130.64,6843.0,123.2098,123.3416,122.9745,122.9933,6843.0
2022-12-02 12:00:00,130.62,130.79,130.57,130.77,8034.0,122.9745,123.1345,122.9274,123.1157,8034.0
2022-12-02 12:10:00,130.74,130.77,130.55,130.56,6724.0,123.0874,123.1157,122.9086,122.918,6724.0
2022-12-02 12:20:00,130.53,130.82,130.53,130.8,10546.0,122.8897,123.1627,122.8897,123.1439,10546.0
2022-12-02 12:30:00,130.85,130.99,130.68,130.71,9877.0,123.191,123.3228,123.0309,123.0592,9877.0
2022-12-02 12:40:00,130.64,130.68,130.49,130.55,7389.0,122.9933,123.0309,122.8521,122.9086,7389.0
2022-12-02 12:50:00,130.51,130.69,130.47,130.53,11822.0,122.8709,123.0404,122.8332,122.8897,11822.0
2022-12-02 13:00:00,130.49,130.8,130.48,130.79,6870.0,122.8521,123.1439,122.8427,123.1345,6870.0
2022-12-02 13:10:00,130.8,131.13,130.8,130.92,13797.0,123.1439,123.4546,123.1439,123.2569,13797.0
2022-12-02 13:20:00,130.86,130.86,130.69,130.74,3785.0,123.2004,123.2004,123.0404,123.0874,3785.0
2022-12-02 13:30:00,130.75,130.75,130.63,130.65,5362.0,123.0968,123.0968,122.9839,123.0027,5362.0
2022-12-02 13:40:00,130.67,130.76,130.59,130.69,9778.0,123.0215,123.1063,122.9462,123.0404,9778.0
2022-12-02 13:50:00,130.73,130.74,130.6,130.62,7958.0,123.078,123.0874,122.9556,122.9745,7958.0
2022-12-02 14:00:00,130.65,130.65,130.34,130.34,7114.0,123.0027,123.0027,122.7108,122.7108,7114.0
2022-12-02 14:10:00,130.36,130.63,130.26,130.54,10034.0,122.7297,122.9839,122.6355,122.8991,10034.0
2022-12-02 14:20:00,130.55,130.62,130.46,130.6,6222.0,122.9086,122.9745,122.8238,122.9556,6222.0
2022-12-02 14:30:00,130.6,130.67,130.34,130.35,9950.0,122.9556,123.0215,122.7108,122.7203,9950.0
2022-12-02 14:40:00,130.36,130.59,130.27,130.56,11626.0,122.7297,122.9462,122.6449,122.918,11626.0
2022-12-02 14:50:00,130.57,130.83,130.56,130.79,10101.0,122.9274,123.1722,122.918,123.1345,10101.0
2022-12-02 15:00:00,130.8,130.9,130.76,130.83,9108.0,123.1439,123.2381,123.1063,123.1722,9108.0
2022-12-02 15:10:00,130.84,130.98,130.77,130.95,14941.0,123.1816,123.3134,123.1157,123.2851,14941.0
2022-12-02 15:20:00,131.0,131.02,130.69,130.86,18460.0,123.3322,123.351,123.0404,123.2004,18460.0
2022-12-02 15:30:00,130.89,130.96,130.64,130.72,13085.0,123.2287,123.2946,122.9933,123.0686,13085.0
2022-12-02 15:40:00,130.72,130.84,130.63,130.7,29136.0,123.0686,123.1816,122.9839,123.0498,29136.0
2022-12-02 15:50:00,130.72,131.06,130.69,130.9,103503.0,123.0686,123.3887,123.0404,123.2381,103503.0
2022-12-05 09:30:00,130.25,130.25,128.95,129.31,32095.0,122.6261,122.6261,121.4022,121.7411,32095.0
2022-12-05 09:40:00,129.27,129.29,128.58,128.76,8135.0,121.7035,121.7223,121.0539,121.2233,8135.0
2022-12-05 09:50:00,128.72,128.94,128.52,128.78,9431.0,121.1857,121.3928,120.9974,121.2422,9431.0
2022-12-05 10:00:00,128.72,129.01,128.38,128.83,15591.0,121.1857,121.4587,120.8656,121.2892,15591.0
2022-12-05 10:10:00,128.79,129.11,128.77,128.98,13601.0,121.2516,121.5528,121.2327,121.4304,13601.0
2022-12-05 10:20:00,129.03,129.42,128.99,129.27,11565.0,121.4775,121.8447,121.4399,121.7035,11565.0
2022-12-05 10:30:00,129.32,129.37,129.19,129.34,7305.0,121.7505,121.7976,121.6282,121.7694,7305.0
2022-12-05 10:40:00,129.37,129.39,128.88,129.0,12610.0,121.7976,121.8165,121.3363,121.4493,12610.0
2022-12-05 10:50:00,128.95,129.16,128.86,128.86,13228.0,121.4022,121.5999,121.3175,121.3175,13228.0
2022-12-05 11:00:00,128.9,128.97,128.75,128.75,11781.0,121.3551,121.421,121.2139,121.2139,11781.0
2022-12-05 11:10:00,128.81,128.93,128.51,128.54,10680.0,121.2704,121.3834,120.988,121.0162,10680.0
2022-12-05 11:20:00,128.54,128.54,128.09,128.39,45095.0,121.0162,121.0162,120.5925,120.875,45095.0
2022-12-05 11:30:00,128.4,128.49,128.21,128.28,18407.0,120.8844,120.9691,120.7055,120.7714,18407.0
2022-12-05 11:40:00,128.23,128.45,128.23,128.33,4713.0,120.7243,120.9315,120.7243,120.8185,4713.0
2022-12-05 11:50:00,128.33,128.37,127.95,127.99,8481.0,120.8185,120.8562,120.4607,120.4984,8481.0
2022-12-05 12:00:00,127.96,127.96,127.82,127.92,5286.0,120.4702,120.4702,120.3383,120.4325,5286.0
2022-12-05 12:10:00,127.9,128.28,127.77,128.28,13888.0,120.4137,120.7714,120.2913,120.7714,13888.0
2022-12-05 12:20:00,128.32,128.4,128.01,128.06,23533.0,120.8091,120.8844,120.5172,120.5643,23533.0
2022-12-05 12:30:00,128.06,128.29,127.94,128.29,6441.0,120.5643,120.7808,120.4513,120.7808,6441.0
2022-12-05 12:40:00,128.24,128.43,128.24,128.43,8302.0,120.7338,120.9126,120.7338,120.9126,8302.0
2022-12-05 12:50:00,128.41,128.63,128.41,128.56,10709.0,120.8938,121.1009,120.8938,121.035,10709.0
2022-12-05 13:00:00,128.56,128.78,128.56,128.63,10753.0,121.035,121.2422,121.035,121.1009,10753.0
2022-12-05 13:10:00,128.66,128.74,128.51,128.55,8217.0,121.1292,121.2045,120.988,121.0256,8217.0
2022-12-05 13:20:00,128.49,128.51,128.08,128.16,9065.0,120.9691,120.988,120.5831,120.6584,9065.0
2022-12-05 13:30:00,128.16,128.17,127.81,127.87,8768.0,120.6584,120.6679,120.3289,120.3854,8768.0
2022-12-05 13:40:00,127.85,127.89,127.63,127.75,8276.0,120.3666,120.4043,120.1595,120.2724,8276.0
2022-12-05 13:50:00,127.71,127.74,127.57,127.62,7406.0,120.2348,120.263,120.103,120.1501,7406.0
2022-12-05 14:00:00,127.56,127.59,127.47,127.52,6464.0,120.0936,120.1218,120.0088,120.0559,6464.0
2022-12-05 14:10:00,127.5,127.67,127.33,127.4,17544.0,120.0371,120.1971,119.877,119.9429,17544.0
2022-12-05 14:20:00,127.4,127.42,127.17,127.38,7631.0,119.9429,119.9618,119.7264,119.9241,7631.0
2022-12-05 14:30:00,127.37,127.45,127.32,127.38,10299.0,119.9147,119.99,119.8676,119.9241,10299.0
2022-12-05 14:40:00,127.34,127.42,127.19,127.35,10697.0,119.8864,119.9618,119.7452,119.8959,10697.0
2022-12-05 14:50:00,127.38,127.65,127.34,127.65,7582.0,119.9241,120.1783,119.8864,120.1783,7582.0
2022-12-05 15:00:00,127.66,127.75,127.59,127.71,46973.0,120.1877,120.2724,120.1218,120.2348,46973.0
2022-12-05 15:10:00,127.68,127.98,127.65,127.96,10026.0,120.2065,120.489,120.1783,120.4702,10026.0
2022-12-05 15:20:00,127.95,128.18,127.92,128.02,26187.0,120.4607,120.6773,120.4325,120.5266,26187.0
2022-12-05 15:30:00,128.03,128.52,128.0,128.34,29346.0,120.5361,120.9974,120.5078,120.8279,29346.0
2022-12-05 15:40:00,128.32,128.5,128.18,128.5,37492.0,120.8091,120.9785,120.6773,120.9785,37492.0
2022-12-05 15:50:00,128.53,128.82,128.41,128.45,103584.0,121.0068,121.2798,120.8938,120.9315,103584.0
2022-12-06 09:30:00,128.44,128.71,127.97,128.42,17353.0,120.9221,121.1763,120.4796,120.9032,17353.0
2022-12-06 09:40:00,128.47,128.57,128.13,128.5,10104.0,120.9503,121.0444,120.6302,120.9785,10104.0
2022-12-06 09:50:00,128.58,128.96,128.48,128.55,14774.0,121.0539,121.4116,120.9597,121.0256,14774.0
2022-12-06 10:00:00,128.62,129.05,128.59,129.05,10077.0,121.0915,121.4964,121.0633,121.4964,10077.0
2022-12-06 10:10:00,129.0,129.0,128.58,128.85,9741.0,121.4493,121.4493,121.0539,121.3081,9741.0
2022-12-06 10:20:00,128.9,129.06,128.66,128.71,13687.0,121.3551,121.5058,121.1292,121.1763,13687.0
2022-12-06 10:30:00,128.76,128.77,128.2,128.52,6655.0,121.2233,121.2327,120.6961,120.9974,6655.0
2022-12-06 10:40:00,128.53,128.83,128.38,128.56,8442.0,121.0068,121.2892,120.8656,121.035,8442.0
2022-12-06 10:50:00,128.66,128.86,128.62,128.83,4204.0,121.1292,121.3175,121.0915,121.2892,4204.0
2022-12-06 11:00:00,128.91,129.02,128.76,128.95,7314.0,121.3645,121.4681,121.2233,121.4022,7314.0
2022-12-06 11:10:00,129.18,129.31,128.87,129.14,6467.0,121.6187,121.7411,121.3269,121.5811,6467.0
2022-12-06 11:20:00,129.16,129.18,128.95,129.1,6381.0,121.5999,121.6187,121.4022,121.5434,6381.0
2022-12-06 11:30:00,129.21,129.34,128.94,128.94,12602.0,121.647,121.7694,121.3928,121.3928,12602.0
2022-12-06 11:40:00,128.88,128.95,128.82,128.82,8366.0,121.3363,121.4022,121.2798,121.2798,8366.0
2022-12-06 11:50:00,128.83,128.98,128.64,128.77,47689.0,121.2892,121.4304,121.1104,121.2327,47689.0
2022-12-06 12:00:00,128.94,129.39,128.89,129.36,6446.0,121.3928,121.8165,121.3457,121.7882,6446.0
2022-12-06 12:10:00,129.37,129.37,128.96,129.12,26232.0,121.7976,121.7976,121.4116,121.5623,26232.0
2022-12-06 12:20:00,129.21,129.33,129.13,129.16,10303.0,121.647,121.76,121.5717,121.5999,10303.0
2022-12-06 12:30:00,129.12,129.25,128.87,128.95,43747.0,121.5623,121.6846,121.3269,121.4022,43747.0
2022-12-06 12:40:00,128.88,129.08,128.81,128.97,24763.0,121.3363,121.5246,121.2704,121.421,24763.0
2022-12-06 12:50:00,128.97,129.46,128.95,129.38,24062.0,121.421,121.8824,121.4022,121.807,24062.0
2022-12-06 13:00:00,129.39,129.43,128.89,128.97,10191.0,121.8165,121.8541,121.3457,121.421,10191.0
2022-12-06 13:10:00,129.02,129.27,128.97,129.11,7293.0,121.4681,121.7035,121.421,121.5528,7293.0
2022-12-06 13:20:00,129.09,129.11,128.97,129.07,8878.0,121.534,121.5528,121.421,121.5152,8878.0
2022-12-06 13:30:00,129.09,129.1,128.82,129.0,12277.0,121.534,121.5434,121.2798,121.4493,12277.0
2022-12-06 13:40:00,129.01,129.28,129.0,129.22,5248.0,121.4587,121.7129,121.4493,121.6564,5248.0
2022-12-06 13:50:00,129.23,129.23,128.91,128.99,8702.0,121.6658,121.6658,121.3645,121.4399,8702.0
2022-12-06 14:00:00,128.99,129.1,128.98,129.02,12068.0,121.4399,121.5434,121.4304,121.4681,12068.0
2022-12-06 14:10:00,129.02,129.15,128.91,129.13,59410.0,121.4681,121.5905,121.3645,121.5717,59410.0
2022-12-06 14:20:00,129.14,129.28,129.12,129.25,4235.0,121.5811,121.7129,121.5623,121.6846,4235.0
2022-12-06 14:30:00,129.29,129.31,128.95,129.12,27574.0,121.7223,121.7411,121.4022,121.5623,27574.0
2022-12-06 14:40:00,129.12,129.6,129.05,129.55,10714.0,121.5623,122.0142,121.4964,121.9671,10714.0
2022-12-06 14:50:00,129.56,129.7,129.54,129.66,12425.0,121.9765,122.1083,121.9577,122.0706,12425.0
2022-12-06 15:00:00,129.69,130.0,129.69,129.87,22388.0,122.0989,122.3907,122.0989,122.2684,22388.0
2022-12-06 15:10:00,129.88,130.14,129.86,129.96,20881.0,122.2778,122.5226,122.2589,122.3531,20881.0
2022-12-06 15:20:00,129.98,130.27,129.97,130.12,15997.0,122.3719,122.6449,122.3625,122.5037,15997.0
2022-12-06 15:30:00,130.1,130.36,130.1,130.16,24778.0,122.4849,122.7297,122.4849,122.5414,24778.0
2022-12-06 15:40:00,130.18,130.39,129.98,130.39,27848.0,122.5602,122.7579,122.3719,122.7579,27848.0
2022-12-06 15:50:00,130.43,130.59,130.23,130.31,105245.0,122.7956,122.9462,122.6073,122.6826,105245.0
2022-12-07 09:30:00,130.23,131.33,128.97,131.25,29209.0,122.6073,123.6429,121.421,123.5676,29209.0
2022-12-07 09:40:00,131.12,132.34,131.11,131.96,30518.0,123.4452,124.5938,123.4358,124.236,30518.0
2022-12-07 09:50:00,131.94,132.11,131.54,131.97,11387.0,124.2172,124.3772,123.8406,124.2454,11387.0
2022-12-07 10:00:00,131.79,132.0,131.51,131.84,9410.0,124.076,124.2737,123.8124,124.123,9410.0
2022-12-07 10:10:00,131.66,131.97,131.27,131.66,12433.0,123.9536,124.2454,123.5864,123.9536,12433.0
2022-12-07 10:20:00,131.71,132.69,131.66,132.63,20857.0,124.0007,124.9233,123.9536,124.8668,20857.0
2022-12-07 10:30:00,132.7,132.76,132.44,132.49,41999.0,124.9327,124.9892,124.6879,124.735,41999.0
2022-12-07 10:40:00,132.49,132.62,132.11,132.25,99057.0,124.735,124.8574,124.3772,124.509,99057.0
2022-12-07 10:50:00,132.27,132.58,132.11,132.43,28373.0,124.5279,124.8197,124.3772,124.6785,28373.0
2022-12-07 11:00:00,132.43,132.68,132.29,132.48,11368.0,124.6785,124.9139,124.5467,124.7256,11368.0
2022-12-07 11:10:00,132.45,132.48,131.98,132.2,15575.0,124.6973,124.7256,124.2549,124.462,15575.0
2022-12-07 11:20:00,132.17,132.17,131.45,131.55,14070.0,124.4337,124.4337,123.7559,123.85,14070.0
2022-12-07 11:30:00,131.55,131.66,131.38,131.5,9981.0,123.85,123.9536,123.69,123.8029,9981.0
2022-12-07 11:40:00,131.47,131.98,131.47,131.98,16012.0,123.7747,124.2549,123.7747,124.2549,16012.0
2022-12-07 11:50:00,131.99,132.05,131.71,132.03,10572.0,124.2643,124.3208,124.0007,124.3019,10572.0
2022-12-07 12:00:00,132.07,132.12,131.88,131.9,11080.0,124.3396,124.3867,124.1607,124.1795,11080.0
2022-12-07 12:10:00,131.93,131.97,131.69,131.87,7866.0,124.2078,124.2454,123.9818,124.1513,7866.0
2022-12-07 12:20:00,131.85,131.9,131.43,131.51,10298.0,124.1325,124.1795,123.737,123.8124,10298.0
2022-12-07 12:30:00,131.48,131.52,131.28,131.37,7644.0,123.7841,123.8218,123.5958,123.6806,7644.0
2022-12-07 12:40:00,131.35,131.78,131.35,131.69,5964.0,123.6617,124.0666,123.6617,123.9818,5964.0
2022-12-07 12:50:00,131.72,131.73,131.61,131.66,4919.0,124.0101,124.0195,123.9065,123.9536,4919.0
2022-12-07 13:00:00,131.67,131.77,131.41,131.41,14029.0,123.963,124.0571,123.7182,123.7182,14029.0
2022-12-07 13:10:00,131.44,131.48,131.22,131.37,18086.0,123.7465,123.7841,123.5393,123.6806,18086.0
2022-12-07 13:20:00,131.32,131.47,131.21,131.3,18524.0,123.6335,123.7747,123.5299,123.6147,18524.0
2022-12-07 13:30:00,131.27,131.44,130.88,131.43,28786.0,123.5864,123.7465,123.2192,123.737,28786.0
2022-12-07 13:40:00,131.45,131.68,131.38,131.67,15277.0,123.7559,123.9724,123.69,123.963,15277.0
2022-12-07 13:50:00,131.67,131.67,131.22,131.37,19710.0,123.963,123.963,123.5393,123.6806,19710.0
2022-12-07 14:00:00,131.34,131.37,130.92,130.99,13323.0,123.6523,123.6806,123.2569,123.3228,13323.0
2022-12-07 14:10:00,130.97,131.08,130.81,131.0,9317.0,123.304,123.4075,123.1533,123.3322,9317.0
2022-12-07 14:20:00,130.92,131.03,130.75,130.79,13279.0,123.2569,123.3605,123.0968,123.1345,13279.0
2022-12-07 14:30:00,130.77,131.11,130.75,130.97,9559.0,123.1157,123.4358,123.0968,123.304,9559.0
2022-12-07 14:40:00,130.95,131.02,130.82,130.84,10517.0,123.2851,123.351,123.1627,123.1816,10517.0
2022-12-07 14:50:00,130.81,130.9,130.76,130.86,11928.0,123.1533,123.2381,123.1063,123.2004,11928.0
2022-12-07 15:00:00,130.85,130.96,130.54,130.56,16083.0,123.191,123.2946,122.8991,122.918,16083.0
2022-12-07 15:10:00,130.56,130.62,130.37,130.44,16548.0,122.918,122.9745,122.7391,122.805,16548.0
2022-12-07 15:20:00,130.45,130.54,130.32,130.54,19467.0,122.8144,122.8991,122.692,122.8991,19467.0
2022-12-07 15:30:00,130.54,130.61,130.32,130.42,23863.0,122.8991,122.965,122.692,122.7862,23863.0
2022-12-07 15:40:00,130.45,130.46,130.27,130.35,26200.0,122.8144,122.8238,122.6449,122.7203,26200.0
2022-12-07 15:50:00,130.38,130.38,130.05,130.11,131391.0,122.7485,122.7485,122.4378,122.4943,131391.0
2022-12-08 09:30:00,130.85,130.85,130.03,130.28,16140.0,123.191,123.191,122.419,122.6544,16140.0
2022-12-08 09:40:00,130.3,130.96,130.29,130.96,11636.0,122.6732,123.2946,122.6638,123.2946,11636.0
2022-12-08 09:50:00,130.96,131.39,130.87,130.88,29162.0,123.2946,123.6994,123.2098,123.2192,29162.0
2022-12-08 10:00:00,130.97,131.22,130.8,130.88,8909.0,123.304,123.5393,123.1439,123.2192,8909.0
2022-12-08 10:10:00,130.98,131.08,130.82,130.82,10372.0,123.3134,123.4075,123.1627,123.1627,10372.0
2022-12-08 10:20:00,130.83,130.96,130.64,130.89,9903.0,123.1722,123.2946,122.9933,123.2287,9903.0
2022-12-08 10:30:00,130.92,130.92,130.65,130.74,10263.0,123.2569,123.2569,123.0027,123.0874,10263.0
2022-12-08 10:40:00,130.68,130.73,130.33,130.5,10570.0,123.0309,123.078,122.7014,122.8615,10570.0
2022-12-08 10:50:00,130.54,130.67,130.46,130.59,11125.0,122.8991,123.0215,122.8238,122.9462,11125.0
2022-12-08 11:00:00,130.65,130.65,130.42,130.42,5419.0,123.0027,123.0027,122.7862,122.7862,5419.0
2022-12-08 11:10:00,130.4,130.47,130.33,130.4,5426.0,122.7673,122.8332,122.7014,122.7673,5426.0
2022-12-08 11:20:00,130.36,130.53,130.24,130.5,6702.0,122.7297,122.8897,122.6167,122.8615,6702.0
2022-12-08 11:30:00,130.49,130.5,130.32,130.43,6249.0,122.8521,122.8615,122.692,122.7956,6249.0
2022-12-08 11:40:00,130.4,130.56,130.37,130.56,5347.0,122.7673,122.918,122.7391,122.918,5347.0
2022-12-08 11:50:00,130.58,130.6,130.44,130.49,5100.0,122.9368,122.9556,122.805,122.8521,5100.0
2022-12-08 12:00:00,130.46,130.47,130.37,130.43,6526.0,122.8238,122.8332,122.7391,122.7956,6526.0
2022-12-08 12:10:00,130.48,130.8,130.44,130.8,10207.0,122.8427,123.1439,122.805,123.1439,10207.0
2022-12-08 12:20:00,130.8,130.8,130.49,130.51,17339.0,123.1439,123.1439,122.8521,122.8709,17339.0
2022-12-08 12:30:00,130.51,130.73,130.4,130.64,56218.0,122.8709,123.078,122.7673,122.9933,56218.0
2022-12-08 12:40:00,130.63,130.71,130.59,130.65,11768.0,122.9839,123.0592,122.9462,123.0027,11768.0
2022-12-08 12:50:00,130.69,130.82,130.59,130.8,13588.0,123.0404,123.1627,122.9462,123.1439,13588.0
2022-12-08 13:00:00,130.9,131.17,130.82,131.08,7946.0,123.2381,123.4923,123.1627,123.4075,7946.0
2022-12-08 13:10:00,131.06,131.18,130.95,131.12,21765.0,123.3887,123.5017,123.2851,123.4452,21765.0
2022-12-08 13:20:00,131.12,131.31,130.98,131.31,26204.0,123.4452,123.6241,123.3134,123.6241,26204.0
2022-12-08 13:30:00,131.37,131.54,131.28,131.49,7131.0,123.6806,123.8406,123.5958,123.7935,7131.0
2022-12-08 13:40:00,131.48,131.7,131.48,131.63,8177.0,123.7841,123.9912,123.7841,123.9253,8177.0
2022-12-08 13:50:00,131.63,131.66,131.42,131.44,11716.0,123.9253,123.9536,123.7276,123.7465,11716.0
2022-12-08 14:00:00,131.44,131.45,130.94,131.03,9108.0,123.7465,123.7559,123.2757,123.3605,9108.0
2022-12-08 14:10:00,131.0,131.05,130.75,130.99,8493.0,123.3322,123.3793,123.0968,123.3228,8493.0
2022-12-08 14:20:00,131.0,131.01,130.74,130.75,6931.0,123.3322,123.3416,123.0874,123.0968,6931.0
2022-12-08 14:30:00,130.75,130.75,130.45,130.48,7225.0,123.0968,123.0968,122.8144,122.8427,7225.0
2022-12-08 14:40:00,130.53,130.6,130.46,130.52,9077.0,122.8897,122.9556,122.8238,122.8803,9077.0
2022-12-08 14:50:00,130.49,130.52,130.37,130.44,12643.0,122.8521,122.8803,122.7391,122.805,12643.0
2022-12-08 15:00:00,130.44,130.51,130.22,130.35,11580.0,122.805,122.8709,122.5979,122.7203,11580.0
2022-12-08 15:10:00,130.35,130.39,130.25,130.36,10591.0,122.7203,122.7579,122.6261,122.7297,10591.0
2022-12-08 15:20:00,130.32,130.41,130.24,130.37,10828.0,122.692,122.7767,122.6167,122.7391,10828.0
2022-12-08 15:30:00,130.35,130.38,129.95,130.09,15654.0,122.7203,122.7485,122.3437,122.4755,15654.0
2022-12-08 15:40:00,130.1,130.12,129.67,129.76,55907.0,122.4849,122.5037,122.0801,122.1648,55907.0
2022-12-08 15:50:00,129.71,130.07,129.53,130.04,95213.0,122.1177,122.4566,121.9483,122.4284,95213.0
2022-12-09 09:30:00,129.59,129.61,128.87,129.06,19389.0,122.0047,122.0236,121.3269,121.5058,19389.0
2022-12-09 09:40:00,129.19,129.84,129.06,129.77,12203.0,121.6282,122.2401,121.5058,122.1742,12203.0
2022-12-09 09:50:00,129.7,130.03,129.65,130.02,4696.0,122.1083,122.419,122.0612,122.4096,4696.0
2022-12-09 10:00:00,130.05,130.23,129.79,130.11,17528.0,122.4378,122.6073,122.193,122.4943,17528.0
2022-12-09 10:10:00,130.0,130.01,129.59,129.59,4828.0,122.3907,122.4002,122.0047,122.0047,4828.0
2022-12-09 10:20:00,129.67,129.72,129.47,129.72,5916.0,122.0801,122.1271,121.8918,122.1271,5916.0
2022-12-09 10:30:00,129.68,129.84,129.51,129.76,6755.0,122.0895,122.2401,121.9294,122.1648,6755.0
2022-12-09 10:40:00,129.77,129.9,129.75,129.78,6325.0,122.1742,122.2966,122.1554,122.1836,6325.0
2022-12-09 10:50:00,129.81,129.9,129.67,129.72,6540.0,122.2119,122.2966,122.0801,122.1271,6540.0
2022-12-09 11:00:00,129.72,129.83,129.58,129.58,6123.0,122.1271,122.2307,121.9953,121.9953,6123.0
2022-12-09 11:10:00,129.53,129.58,129.37,129.54,8941.0,121.9483,121.9953,121.7976,121.9577,8941.0
2022-12-09 11:20:00,129.57,129.73,129.41,129.41,12470.0,121.9859,122.1366,121.8353,121.8353,12470.0
2022-12-09 11:30:00,129.39,129.43,129.05,129.05,15019.0,121.8165,121.8541,121.4964,121.4964,15019.0
2022-12-09 11:40:00,129.03,129.25,128.97,129.15,10424.0,121.4775,121.6846,121.421,121.5905,10424.0
2022-12-09 11:50:00,129.18,129.28,129.15,129.16,9140.0,121.6187,121.7129,121.5905,121.5999,9140.0
2022-12-09 12:00:00,129.14,129.31,129.13,129.2,19172.0,121.5811,121.7411,121.5717,121.6376,19172.0
2022-12-09 12:10:00,129.19,129.51,129.19,129.27,26212.0,121.6282,121.9294,121.6282,121.7035,26212.0
2022-12-09 12:20:00,129.27,129.27,129.15,129.21,8088.0,121.7035,121.7035,121.5905,121.647,8088.0
2022-12-09 12:30:00,129.18,129.28,129.16,129.25,5455.0,121.6187,121.7129,121.5999,121.6846,5455.0
2022-12-09 12:40:00,129.25,129.26,129.08,129.14,6842.0,121.6846,121.6941,121.5246,121.5811,6842.0
2022-12-09 12:50:00,129.1,129.13,129.02,129.1,6821.0,121.5434,121.5717,121.4681,121.5434,6821.0
2022-12-09 13:00:00,129.09,129.09,128.85,128.88,4302.0,121.534,121.534,121.3081,121.3363,4302.0
2022-12-09 13:10:00,128.88,128.89,128.79,128.8,6523.0,121.3363,121.3457,121.2516,121.261,6523.0
2022-12-09 13:20:00,128.8,128.8,128.62,128.65,7098.0,121.261,121.261,121.0915,121.1198,7098.0
2022-12-09 13:30:00,128.63,128.7,128.38,128.48,10564.0,121.1009,121.1668,120.8656,120.9597,10564.0
2022-12-09 13:40:00,128.45,128.55,128.41,128.49,17413.0,120.9315,121.0256,120.8938,120.9691,17413.0
2022-12-09 13:50:00,128.55,128.55,128.21,128.28,7447.0,121.0256,121.0256,120.7055,120.7714,7447.0
2022-12-09 14:00:00,128.28,128.28,127.92,127.96,14228.0,120.7714,120.7714,120.4325,120.4702,14228.0
2022-12-09 14:10:00,127.94,128.17,127.83,128.17,23639.0,120.4513,120.6679,120.3478,120.6679,23639.0
2022-12-09 14:20:00,128.14,128.47,128.14,128.45,8781.0,120.6396,120.9503,120.6396,120.9315,8781.0
2022-12-09 14:30:00,128.47,128.67,128.39,128.65,6776.0,120.9503,121.1386,120.875,121.1198,6776.0
2022-12-09 14:40:00,128.69,128.85,128.6,128.81,6338.0,121.1574,121.3081,121.0727,121.2704,6338.0
2022-12-09 14:50:00,128.81,128.91,128.78,128.84,6963.0,121.2704,121.3645,121.2422,121.2986,6963.0
2022-12-09 15:00:00,128.79,129.0,128.79,128.93,3114.0,121.2516,121.4493,121.2516,121.3834,3114.0
2022-12-09 15:10:00,128.94,129.08,128.94,128.97,6892.0,121.3928,121.5246,121.3928,121.421,6892.0
2022-12-09 15:20:00,128.98,129.0,128.76,128.76,8617.0,121.4304,121.4493,121.2233,121.2233,8617.0
2022-12-09 15:30:00,128.76,128.92,128.6,128.6,23006.0,121.2233,121.374,121.0727,121.0727,23006.0
2022-12-09 15:40:00,128.6,128.71,128.38,128.64,28627.0,121.0727,121.1763,120.8656,121.1104,28627.0
2022-12-09 15:50:00,128.59,128.7,128.3,128.51,100872.0,121.0633,121.1668,120.7903,120.988,100872.0
2022-12-12 09:30:00,128.81,128.99,127.41,127.85,19225.0,121.2704,121.4399,119.9523,120.3666,19225.0
2022-12-12 09:40:00,127.78,128.31,127.77,128.18,20222.0,120.3007,120.7997,120.2913,120.6773,20222.0
2022-12-12 09:50:00,128.07,128.23,127.78,128.13,6856.0,120.5737,120.7243,120.3007,120.6302,6856.0
2022-12-12 10:00:00,128.22,128.41,128.12,128.32,4865.0,120.7149,120.8938,120.6208,120.8091,4865.0
2022-12-12 10:10:00,128.3,128.33,127.88,127.97,6512.0,120.7903,120.8185,120.3948,120.4796,6512.0
2022-12-12 10:20:00,127.99,128.46,127.95,128.38,8911.0,120.4984,120.9409,120.4607,120.8656,8911.0
2022-12-12 10:30:00,128.46,128.68,128.24,128.43,12160.0,120.9409,121.148,120.7338,120.9126,12160.0
2022-12-12 10:40:00,128.41,128.71,128.37,128.61,8901.0,120.8938,121.1763,120.8562,121.0821,8901.0
2022-12-12 10:50:00,128.56,128.56,128.19,128.34,7358.0,121.035,121.035,120.6867,120.8279,7358.0
2022-12-12 11:00:00,128.35,128.61,128.19,128.61,5976.0,120.8373,121.0821,120.6867,121.0821,5976.0
2022-12-12 11:10:00,128.64,128.64,128.25,128.25,8172.0,121.1104,121.1104,120.7432,120.7432,8172.0
2022-12-12 11:20:00,128.27,128.41,128.24,128.41,7212.0,120.762,120.8938,120.7338,120.8938,7212.0
2022-12-12 11:30:00,128.42,128.68,128.32,128.68,13675.0,120.9032,121.148,120.8091,121.148,13675.0
2022-12-12 11:40:00,128.66,128.7,128.32,128.59,7429.0,121.1292,121.1668,120.8091,121.0633,7429.0
2022-12-12 11:50:00,128.54,128.54,128.37,128.42,7618.0,121.0162,121.0162,120.8562,120.9032,7618.0
2022-12-12 12:00:00,128.39,128.4,128.2,128.28,9626.0,120.875,120.8844,120.6961,120.7714,9626.0
2022-12-12 12:10:00,128.3,128.54,128.19,128.54,7955.0,120.7903,121.0162,120.6867,121.0162,7955.0
2022-12-12 12:20:00,128.45,128.45,128.28,128.42,6357.0,120.9315,120.9315,120.7714,120.9032,6357.0
2022-12-12 12:30:00,128.36,128.36,128.13,128.24,8129.0,120.8467,120.8467,120.6302,120.7338,8129.0
2022-12-12 12:40:00,128.26,128.28,128.07,128.21,8539.0,120.7526,120.7714,120.5737,120.7055,8539.0
2022-12-12 12:50:00,128.22,128.37,128.18,128.36,6617.0,120.7149,120.8562,120.6773,120.8467,6617.0
2022-12-12 13:00:00,128.34,128.53,128.31,128.53,4039.0,120.8279,121.0068,120.7997,121.0068,4039.0
2022-12-12 13:10:00,128.53,128.59,128.37,128.55,8352.0,121.0068,121.0633,120.8562,121.0256,8352.0
2022-12-12 13:20:00,128.53,128.55,128.45,128.49,7270.0,121.0068,121.0256,120.9315,120.9691,7270.0
2022-12-12 13:30:00,128.56,128.66,128.44,128.5,8383.0,121.035,121.1292,120.9221,120.9785,8383.0
2022-12-12 13:40:00,128.5,128.52,128.44,128.52,6513.0,120.9785,120.9974,120.9221,120.9974,6513.0
2022-12-12 13:50:00,128.54,128.58,128.41,128.51,6188.0,121.0162,121.0539,120.8938,120.988,6188.0
2022-12-12 14:00:00,128.54,128.6,128.49,128.5,6384.0,121.0162,121.0727,120.9691,120.9785,6384.0
2022-12-12 14:10:00,128.52,128.52,128.22,128.24,9564.0,120.9974,120.9974,120.7149,120.7338,9564.0
2022-12-12 14:20:00,128.23,128.34,128.13,128.34,7836.0,120.7243,120.8279,120.6302,120.8279,7836.0
2022-12-12 14:30:00,128.33,128.36,128.19,128.26,9312.0,120.8185,120.8467,120.6867,120.7526,9312.0
2022-12-12 14:40:00,128.26,128.38,128.25,128.28,11023.0,120.7526,120.8656,120.7432,120.7714,11023.0
2022-12-12 14:50:00,128.28,128.52,128.19,128.48,5699.0,120.7714,120.9974,120.6867,120.9597,5699.0
2022-12-12 15:00:00,128.5,128.72,128.5,128.72,9882.0,120.9785,121.1857,120.9785,121.1857,9882.0
2022-12-12 15:10:00,128.74,128.78,128.64,128.69,13541.0,121.2045,121.2422,121.1104,121.1574,13541.0
2022-12-12 15:20:00,128.67,129.03,128.67,128.96,16875.0,121.1386,121.4775,121.1386,121.4116,16875.0
2022-12-12 15:30:00,128.99,129.22,128.95,129.1,17665.0,121.4399,121.6564,121.4022,121.5434,17665.0
2022-12-12 15:40:00,129.05,129.16,128.85,128.87,37669.0,121.4964,121.5999,121.3081,121.3269,37669.0
2022-12-12 15:50:00,128.83,128.96,128.75,128.83,109744.0,121.2892,121.4116,121.2139,121.2892,109744.0
2022-12-13 09:30:00,131.47,132.23,130.67,130.71,84549.0,123.7747,124.4902,123.0215,123.0592,84549.0
2022-12-13 09:40:00,130.69,131.19,130.6,130.91,54845.0,123.0404,123.5111,122.9556,123.2475,54845.0
2022-12-13 09:50:00,130.89,131.55,130.81,131.42,28139.0,123.2287,123.85,123.1533,123.7276,28139.0
2022-12-13 10:00:00,131.5,131.67,130.92,131.12,9881.0,123.8029,123.963,123.2569,123.4452,9881.0
2022-12-13 10:10:00,131.07,131.07,130.34,130.65,14739.0,123.3981,123.3981,122.7108,123.0027,14739.0
2022-12-13 10:20:00,130.64,130.77,129.63,130.31,12974.0,122.9933,123.1157,122.0424,122.6826,12974.0
2022-12-13 10:30:00,130.31,130.72,130.17,130.26,19190.0,122.6826,123.0686,122.5508,122.6355,19190.0
2022-12-13 10:40:00,130.38,130.75,130.14,130.14,28390.0,122.7485,123.0968,122.5226,122.5226,28390.0
2022-12-13 10:50:00,130.05,130.33,129.98,130.19,13116.0,122.4378,122.7014,122.3719,122.5696,13116.0
2022-12-13 11:00:00,130.25,130.69,130.25,130.44,13318.0,122.6261,123.0404,122.6261,122.805,13318.0
2022-12-13 11:10:00,130.47,130.51,130.21,130.41,11588.0,122.8332,122.8709,122.5885,122.7767,11588.0
2022-12-13 11:20:00,130.41,130.42,129.98,130.22,8059.0,122.7767,122.7862,122.3719,122.5979,8059.0
2022-12-13 11:30:00,130.22,130.44,130.07,130.23,14367.0,122.5979,122.805,122.4566,122.6073,14367.0
2022-12-13 11:40:00,130.25,130.34,129.67,129.69,8911.0,122.6261,122.7108,122.0801,122.0989,8911.0
2022-12-13 11:50:00,129.74,129.84,129.63,129.82,8129.0,122.146,122.2401,122.0424,122.2213,8129.0
2022-12-13 12:00:00,129.86,130.08,129.86,129.94,6104.0,122.2589,122.4661,122.2589,122.3343,6104.0
2022-12-13 12:10:00,129.94,129.95,129.18,129.19,5733.0,122.3343,122.3437,121.6187,121.6282,5733.0
2022-12-13 12:20:00,129.23,129.5,129.23,129.32,7761.0,121.6658,121.92,121.6658,121.7505,7761.0
2022-12-13 12:30:00,129.33,129.52,129.27,129.42,9392.0,121.76,121.9388,121.7035,121.8447,9392.0
2022-12-13 12:40:00,129.42,129.45,129.0,129.02,15557.0,121.8447,121.8729,121.4493,121.4681,15557.0
2022-12-13 12:50:00,129.02,129.31,128.96,129.28,9705.0,121.4681,121.7411,121.4116,121.7129,9705.0
2022-12-13 13:00:00,129.29,129.77,129.29,129.77,13903.0,121.7223,122.1742,121.7223,122.1742,13903.0
2022-12-13 13:10:00,129.73,130.04,129.73,130.0,13573.0,122.1366,122.4284,122.1366,122.3907,13573.0
2022-12-13 13:20:00,129.99,130.15,129.94,130.09,8797.0,122.3813,122.532,122.3343,122.4755,8797.0
2022-12-13 13:30:00,130.13,130.25,129.96,130.1,27940.0,122.5131,122.6261,122.3531,122.4849,27940.0
2022-12-13 13:40:00,130.14,130.24,129.84,130.12,20083.0,122.5226,122.6167,122.2401,122.5037,20083.0
2022-12-13 13:50:00,130.12,130.35,129.94,130.3,63355.0,122.5037,122.7203,122.3343,122.6732,63355.0
2022-12-13 14:00:00,130.33,130.48,130.22,130.28,22795.0,122.7014,122.8427,122.5979,122.6544,22795.0
2022-12-13 14:10:00,130.25,130.4,130.21,130.28,35130.0,122.6261,122.7673,122.5885,122.6544,35130.0
2022-12-13 14:20:00,130.28,130.39,130.22,130.39,15849.0,122.6544,122.7579,122.5979,122.7579,15849.0
2022-12-13 14:30:00,130.38,130.45,130.24,130.45,10574.0,122.7485,122.8144,122.6167,122.8144,10574.0
2022-12-13 14:40:00,130.41,130.65,130.35,130.55,67565.0,122.7767,123.0027,122.7203,122.9086,67565.0
2022-12-13 14:50:00,130.53,130.54,130.22,130.29,31702.0,122.8897,122.8991,122.5979,122.6638,31702.0
2022-12-13 15:00:00,130.27,130.29,129.87,129.87,38159.0,122.6449,122.6638,122.2684,122.2684,38159.0
2022-12-13 15:10:00,129.86,130.2,129.77,130.18,11518.0,122.2589,122.579,122.1742,122.5602,11518.0
2022-12-13 15:20:00,130.14,130.35,130.11,130.23,19127.0,122.5226,122.7203,122.4943,122.6073,19127.0
2022-12-13 15:30:00,130.26,130.48,130.13,130.16,19573.0,122.6355,122.8427,122.5131,122.5414,19573.0
2022-12-13 15:40:00,130.13,130.29,130.04,130.16,35118.0,122.5131,122.6638,122.4284,122.5414,35118.0
2022-12-13 15:50:00,130.18,130.6,130.04,130.41,181250.0,122.5602,122.9556,122.4284,122.7767,181250.0
2022-12-14 09:30:00,130.55,131.43,130.36,130.59,17415.0,122.9086,123.737,122.7297,122.9462,17415.0
2022-12-14 09:40:00,130.59,131.31,130.39,131.13,17772.0,122.9462,123.6241,122.7579,123.4546,17772.0
2022-12-14 09:50:00,131.13,131.37,130.93,131.09,8975.0,123.4546,123.6806,123.2663,123.4169,8975.0
2022-12-14 10:00:00,131.15,131.29,130.93,130.93,9038.0,123.4734,123.6052,123.2663,123.2663,9038.0
2022-12-14 10:10:00,130.81,131.18,130.81,131.12,9790.0,123.1533,123.5017,123.1533,123.4452,9790.0
2022-12-14 10:20:00,131.02,131.48,131.0,131.47,11916.0,123.351,123.7841,123.3322,123.7747,11916.0
2022-12-14 10:30:00,131.41,131.97,131.35,131.94,14135.0,123.7182,124.2454,123.6617,124.2172,14135.0
2022-12-14 10:40:00,131.92,132.03,131.83,131.99,12263.0,124.1984,124.3019,124.1136,124.2643,12263.0
2022-12-14 10:50:00,131.97,132.2,131.91,132.01,19532.0,124.2454,124.462,124.1889,124.2831,19532.0
2022-12-14 11:00:00,132.05,132.24,131.98,132.18,13270.0,124.3208,124.4996,124.2549,124.4431,13270.0
2022-12-14 11:10:00,132.17,132.21,131.5,131.58,12960.0,124.4337,124.4714,123.8029,123.8783,12960.0
2022-12-14 11:20:00,131.58,131.87,131.58,131.79,8301.0,123.8783,124.1513,123.8783,124.076,8301.0
2022-12-14 11:30:00,131.84,132.0,131.64,131.77,8076.0,124.123,124.2737,123.9348,124.0571,8076.0
2022-12-14 11:40:00,131.77,131.82,131.49,131.68,8500.0,124.0571,124.1042,123.7935,123.9724,8500.0
2022-12-14 11:50:00,131.68,131.81,131.68,131.75,21970.0,123.9724,124.0948,123.9724,124.0383,21970.0
2022-12-14 12:00:00,131.75,131.77,131.59,131.6,13170.0,124.0383,124.0571,123.8877,123.8971,13170.0
2022-12-14 12:10:00,131.57,131.68,131.45,131.68,9550.0,123.8688,123.9724,123.7559,123.9724,9550.0
2022-12-14 12:20:00,131.66,131.77,131.55,131.59,8067.0,123.9536,124.0571,123.85,123.8877,8067.0
2022-12-14 12:30:00,131.59,131.75,131.59,131.69,6529.0,123.8877,124.0383,123.8877,123.9818,6529.0
2022-12-14 12:40:00,131.68,131.68,131.52,131.56,6812.0,123.9724,123.9724,123.8218,123.8594,6812.0
2022-12-14 12:50:00,131.55,131.65,131.52,131.59,10414.0,123.85,123.9442,123.8218,123.8877,10414.0
2022-12-14 13:00:00,131.59,131.67,131.52,131.61,7424.0,123.8877,123.963,123.8218,123.9065,7424.0
2022-12-14 13:10:00,131.66,131.69,131.53,131.63,8125.0,123.9536,123.9818,123.8312,123.9253,8125.0
2022-12-14 13:20:00,131.64,131.69,131.53,131.58,6984.0,123.9348,123.9818,123.8312,123.8783,6984.0
2022-12-14 13:30:00,131.56,131.74,131.55,131.71,16302.0,123.8594,124.0289,123.85,124.0007,16302.0
2022-12-14 13:40:00,131.76,131.78,131.61,131.65,7176.0,124.0477,124.0666,123.9065,123.9442,7176.0
2022-12-14 13:50:00,131.65,131.79,131.61,131.65,13171.0,123.9442,124.076,123.9065,123.9442,13171.0
2022-12-14 14:00:00,131.64,131.65,130.23,130.52,96813.0,123.9348,123.9442,122.6073,122.8803,96813.0
2022-12-14 14:10:00,130.52,130.78,130.24,130.74,28618.0,122.8803,123.1251,122.6167,123.0874,28618.0
2022-12-14 14:20:00,130.74,130.99,130.55,130.78,14910.0,123.0874,123.3228,122.9086,123.1251,14910.0
2022-12-14 14:30:00,130.77,130.92,129.78,130.13,17138.0,123.1157,123.2569,122.1836,122.5131,17138.0
2022-12-14 14:40:00,129.98,130.44,129.46,130.01,14846.0,122.3719,122.805,121.8824,122.4002,14846.0
2022-12-14 14:50:00,130.05,130.12,129.51,129.9,21983.0,122.4378,122.5037,121.9294,122.2966,21983.0
2022-12-14 15:00:00,129.93,130.49,129.75,130.24,14301.0,122.3248,122.8521,122.1554,122.6167,14301.0
2022-12-14 15:10:00,130.31,130.8,129.94,130.23,10034.0,122.6826,123.1439,122.3343,122.6073,10034.0
2022-12-14 15:20:00,130.28,130.32,129.38,129.38,11420.0,122.6544,122.692,121.807,121.807,11420.0
2022-12-14 15:30:00,129.37,129.46,128.93,129.19,29447.0,121.7976,121.8824,121.3834,121.6282,29447.0
2022-12-14 15:40:00,129.22,129.51,129.08,129.47,31297.0,121.6564,121.9294,121.5246,121.8918,31297.0
2022-12-14 15:50:00,129.49,130.1,129.49,129.87,104874.0,121.9106,122.4849,121.9106,122.2684,104874.0
2022-12-15 09:30:00,128.55,129.5,128.27,128.94,31994.0,121.0256,121.92,120.762,121.3928,31994.0
2022-12-15 09:40:00,128.84,128.99,128.57,128.98,9704.0,121.2986,121.4399,121.0444,121.4304,9704.0
2022-12-15 09:50:00,129.0,129.2,128.65,129.11,35209.0,121.4493,121.6376,121.1198,121.5528,35209.0
2022-12-15 10:00:00,129.05,129.3,128.8,129.25,16997.0,121.4964,121.7317,121.261,121.6846,16997.0
2022-12-15 10:10:00,129.26,129.74,129.13,129.64,31914.0,121.6941,122.146,121.5717,122.0518,31914.0
2022-12-15 10:20:00,129.58,130.5,129.57,130.48,35708.0,121.9953,122.8615,121.9859,122.8427,35708.0
2022-12-15 10:30:00,130.49,131.69,130.39,131.69,43381.0,122.8521,123.9818,122.7579,123.9818,43381.0
2022-12-15 10:40:00,131.63,131.83,131.37,131.69,51142.0,123.9253,124.1136,123.6806,123.9818,51142.0
2022-12-15 10:50:00,131.66,132.11,131.46,132.08,45460.0,123.9536,124.3772,123.7653,124.349,45460.0
2022-12-15 11:00:00,132.14,132.19,131.95,132.12,21018.0,124.4055,124.4526,124.2266,124.3867,21018.0
2022-12-15 11:10:00,132.15,132.41,132.14,132.34,32536.0,124.4149,124.6597,124.4055,124.5938,32536.0
2022-12-15 11:20:00,132.26,132.56,132.19,132.39,36164.0,124.5185,124.8009,124.4526,124.6409,36164.0
2022-12-15 11:30:00,132.4,132.96,132.39,132.96,37882.0,124.6503,125.1775,124.6409,125.1775,37882.0
2022-12-15 11:40:00,132.94,133.09,132.7,133.08,74246.0,125.1587,125.2999,124.9327,125.2905,74246.0
2022-12-15 11:50:00,133.06,133.42,132.91,133.41,43809.0,125.2716,125.6106,125.1304,125.6011,43809.0
2022-12-15 12:00:00,133.39,133.6,132.64,132.74,44640.0,125.5823,125.78,124.8762,124.9704,44640.0
2022-12-15 12:10:00,132.7,132.76,132.0,132.08,17617.0,124.9327,124.9892,124.2737,124.349,17617.0
2022-12-15 12:20:00,132.09,132.09,131.62,131.91,15974.0,124.3584,124.3584,123.9159,124.1889,15974.0
2022-12-15 12:30:00,131.88,131.96,131.43,131.53,16332.0,124.1607,124.236,123.737,123.8312,16332.0
2022-12-15 12:40:00,131.51,131.59,131.41,131.49,11662.0,123.8124,123.8877,123.7182,123.7935,11662.0
2022-12-15 12:50:00,131.47,131.52,131.19,131.29,12138.0,123.7747,123.8218,123.5111,123.6052,12138.0
2022-12-15 13:00:00,131.27,131.46,131.16,131.27,10342.0,123.5864,123.7653,123.4828,123.5864,10342.0
2022-12-15 13:10:00,131.27,131.44,131.04,131.04,13487.0,123.5864,123.7465,123.3699,123.3699,13487.0
2022-12-15 13:20:00,131.09,131.09,130.83,130.99,11050.0,123.4169,123.4169,123.1722,123.3228,11050.0
2022-12-15 13:30:00,130.96,131.36,130.96,131.22,11646.0,123.2946,123.6711,123.2946,123.5393,11646.0
2022-12-15 13:40:00,131.24,131.54,131.09,131.13,20824.0,123.5582,123.8406,123.4169,123.4546,20824.0
2022-12-15 13:50:00,131.13,131.41,131.05,131.41,8742.0,123.4546,123.7182,123.3793,123.7182,8742.0
2022-12-15 14:00:00,131.43,131.68,131.42,131.49,20100.0,123.737,123.9724,123.7276,123.7935,20100.0
2022-12-15 14:10:00,131.49,131.88,131.48,131.55,18262.0,123.7935,124.1607,123.7841,123.85,18262.0
2022-12-15 14:20:00,131.59,131.79,131.55,131.79,16580.0,123.8877,124.076,123.85,124.076,16580.0
2022-12-15 14:30:00,131.78,132.54,131.78,132.45,23477.0,124.0666,124.7821,124.0666,124.6973,23477.0
2022-12-15 14:40:00,132.46,132.56,132.21,132.31,17021.0,124.7068,124.8009,124.4714,124.5655,17021.0
2022-12-15 14:50:00,132.31,132.67,132.28,132.6,20874.0,124.5655,124.9045,124.5373,124.8386,20874.0
2022-12-15 15:00:00,132.61,132.97,132.6,132.97,34451.0,124.848,125.1869,124.8386,125.1869,34451.0
2022-12-15 15:10:00,132.96,132.98,132.4,132.63,42507.0,125.1775,125.1963,124.6503,124.8668,42507.0
2022-12-15 15:20:00,132.63,132.83,132.5,132.78,43862.0,124.8668,125.0551,124.7444,125.008,43862.0
2022-12-15 15:30:00,132.78,133.04,132.66,132.84,67798.0,125.008,125.2528,124.895,125.0645,67798.0
2022-12-15 15:40:00,132.86,132.9,132.18,132.18,128803.0,125.0833,125.121,124.4431,124.4431,128803.0
2022-12-15 15:50:00,132.2,132.49,132.04,132.3,204033.0,124.462,124.735,124.3113,124.5561,204033.0
2022-12-16 09:30:00,130.75,132.19,130.75,131.65,180654.0,123.0968,124.4526,123.0968,123.9442,180654.0
2022-12-16 09:40:00,131.62,131.79,131.08,131.17,13212.0,123.9159,124.076,123.4075,123.4923,13212.0
2022-12-16 09:50:00,131.02,131.53,130.91,131.44,10008.0,123.351,123.8312,123.2475,123.7465,10008.0
2022-12-16 10:00:00,131.43,131.46,130.31,130.38,24664.0,123.737,123.7653,122.6826,122.7485,24664.0
2022-12-16 10:10:00,130.39,130.47,130.03,130.19,18774.0,122.7579,122.8332,122.419,122.5696,18774.0
2022-12-16 10:20:00,130.18,130.34,129.99,130.05,22870.0,122.5602,122.7108,122.3813,122.4378,22870.0
2022-12-16 10:30:00,130.03,130.4,129.82,130.1,11158.0,122.419,122.7673,122.2213,122.4849,11158.0
2022-12-16 10:40:00,130.06,130.61,130.06,130.4,13239.0,122.4472,122.965,122.4472,122.7673,13239.0
2022-12-16 10:50:00,130.39,130.69,130.29,130.59,18300.0,122.7579,123.0404,122.6638,122.9462,18300.0
2022-12-16 11:00:00,130.54,130.89,130.46,130.87,13687.0,122.8991,123.2287,122.8238,123.2098,13687.0
2022-12-16 11:10:00,130.86,131.46,130.83,130.91,13490.0,123.2004,123.7653,123.1722,123.2475,13490.0
2022-12-16 11:20:00,130.89,131.15,130.84,131.15,14521.0,123.2287,123.4734,123.1816,123.4734,14521.0
2022-12-16 11:30:00,131.15,131.49,131.14,131.17,10880.0,123.4734,123.7935,123.464,123.4923,10880.0
2022-12-16 11:40:00,131.1,131.16,130.56,130.56,10916.0,123.4264,123.4828,122.918,122.918,10916.0
2022-12-16 11:50:00,130.55,130.55,130.29,130.29,10492.0,122.9086,122.9086,122.6638,122.6638,10492.0
2022-12-16 12:00:00,130.4,130.9,130.4,130.78,19141.0,122.7673,123.2381,122.7673,123.1251,19141.0
2022-12-16 12:10:00,130.81,131.37,130.8,131.37,21892.0,123.1533,123.6806,123.1439,123.6806,21892.0
2022-12-16 12:20:00,131.35,131.37,130.59,130.68,17065.0,123.6617,123.6806,122.9462,123.0309,17065.0
2022-12-16 12:30:00,130.63,130.63,130.23,130.31,8756.0,122.9839,122.9839,122.6073,122.6826,8756.0
2022-12-16 12:40:00,130.28,130.31,130.0,130.3,11661.0,122.6544,122.6826,122.3907,122.6732,11661.0
2022-12-16 12:50:00,130.31,130.37,129.9,129.9,9637.0,122.6826,122.7391,122.2966,122.2966,9637.0
2022-12-16 13:00:00,129.89,130.08,129.84,129.94,8563.0,122.2872,122.4661,122.2401,122.3343,8563.0
2022-12-16 13:10:00,129.97,130.26,129.96,130.21,7844.0,122.3625,122.6355,122.3531,122.5885,7844.0
2022-12-16 13:20:00,130.17,130.29,130.1,130.26,8819.0,122.5508,122.6638,122.4849,122.6355,8819.0
2022-12-16 13:30:00,130.27,130.52,130.26,130.49,12055.0,122.6449,122.8803,122.6355,122.8521,12055.0
2022-12-16 13:40:00,130.51,130.75,130.46,130.74,10833.0,122.8709,123.0968,122.8238,123.0874,10833.0
2022-12-16 13:50:00,130.71,130.71,130.2,130.35,10327.0,123.0592,123.0592,122.579,122.7203,10327.0
2022-12-16 14:00:00,130.33,130.41,130.21,130.25,17539.0,122.7014,122.7767,122.5885,122.6261,17539.0
2022-12-16 14:10:00,130.22,130.5,130.13,130.44,11157.0,122.5979,122.8615,122.5131,122.805,11157.0
2022-12-16 14:20:00,130.45,130.5,130.18,130.34,13989.0,122.8144,122.8615,122.5602,122.7108,13989.0
2022-12-16 14:30:00,130.33,130.33,130.18,130.23,8057.0,122.7014,122.7014,122.5602,122.6073,8057.0
2022-12-16 14:40:00,130.22,130.52,130.22,130.5,18721.0,122.5979,122.8803,122.5979,122.8615,18721.0
2022-12-16 14:50:00,130.53,131.09,130.53,131.06,22468.0,122.8897,123.4169,122.8897,123.3887,22468.0
2022-12-16 15:00:00,131.04,131.09,130.77,130.83,23378.0,123.3699,123.4169,123.1157,123.1722,23378.0
2022-12-16 15:10:00,130.78,131.08,130.59,130.62,38127.0,123.1251,123.4075,122.9462,122.9745,38127.0
2022-12-16 15:20:00,130.59,130.99,130.55,130.82,47944.0,122.9462,123.3228,122.9086,123.1627,47944.0
2022-12-16 15:30:00,130.83,131.03,130.73,130.74,66958.0,123.1722,123.3605,123.078,123.0874,66958.0
2022-12-16 15:40:00,130.71,130.92,130.45,130.71,81394.0,123.0592,123.2569,122.8144,123.0592,81394.0
2022-12-16 15:50:00,130.79,131.29,130.71,131.13,213183.0,123.1345,123.6052,123.0592,123.4546,213183.0
2022-12-19 09:30:00,131.0,131.81,130.4,131.68,21988.0,123.3322,124.0948,122.7673,123.9724,21988.0
2022-12-19 09:40:00,131.88,131.88,131.11,131.41,9082.0,124.1607,124.1607,123.4358,123.7182,9082.0
2022-12-19 09:50:00,131.43,131.64,131.39,131.59,5568.0,123.737,123.9348,123.6994,123.8877,5568.0
2022-12-19 10:00:00,131.45,131.6,131.39,131.57,11878.0,123.7559,123.8971,123.6994,123.8688,11878.0
2022-12-19 10:10:00,131.64,132.08,131.61,132.02,15430.0,123.9348,124.349,123.9065,124.2925,15430.0
2022-12-19 10:20:00,131.99,132.43,131.83,132.43,13542.0,124.2643,124.6785,124.1136,124.6785,13542.0
2022-12-19 10:30:00,132.36,132.42,131.78,131.81,10321.0,124.6126,124.6691,124.0666,124.0948,10321.0
2022-12-19 10:40:00,131.89,132.1,131.84,132.08,7963.0,124.1701,124.3678,124.123,124.349,7963.0
2022-12-19 10:50:00,132.07,132.09,131.81,131.92,15025.0,124.3396,124.3584,124.0948,124.1984,15025.0
2022-12-19 11:00:00,131.84,132.03,131.8,131.85,5408.0,124.123,124.3019,124.0854,124.1325,5408.0
2022-12-19 11:10:00,131.92,132.1,131.83,132.04,7990.0,124.1984,124.3678,124.1136,124.3113,7990.0
2022-12-19 11:20:00,132.05,132.14,131.86,131.96,5429.0,124.3208,124.4055,124.1419,124.236,5429.0
2022-12-19 11:30:00,132.07,132.11,131.63,131.84,7364.0,124.3396,124.3772,123.9253,124.123,7364.0
2022-12-19 11:40:00,131.83,131.88,131.54,131.55,5143.0,124.1136,124.1607,123.8406,123.85,5143.0
2022-12-19 11:50:00,131.56,131.59,131.39,131.4,6882.0,123.8594,123.8877,123.6994,123.7088,6882.0
2022-12-19 12:00:00,131.43,131.57,131.36,131.52,4547.0,123.737,123.8688,123.6711,123.8218,4547.0
2022-12-19 12:10:00,131.53,131.55,131.21,131.25,9003.0,123.8312,123.85,123.5299,123.5676,9003.0
2022-12-19 12:20:00,131.25,131.44,131.22,131.3,12068.0,123.5676,123.7465,123.5393,123.6147,12068.0
2022-12-19 12:30:00,131.34,131.34,131.03,131.16,13032.0,123.6523,123.6523,123.3605,123.4828,13032.0
2022-12-19 12:40:00,131.16,131.34,131.1,131.33,3364.0,123.4828,123.6523,123.4264,123.6429,3364.0
2022-12-19 12:50:00,131.31,131.35,131.26,131.35,5539.0,123.6241,123.6617,123.577,123.6617,5539.0
2022-12-19 13:00:00,131.4,131.4,131.08,131.09,4663.0,123.7088,123.7088,123.4075,123.4169,4663.0
2022-12-19 13:10:00,131.09,131.2,131.02,131.2,5311.0,123.4169,123.5205,123.351,123.5205,5311.0
2022-12-19 13:20:00,131.22,131.45,131.22,131.25,6034.0,123.5393,123.7559,123.5393,123.5676,6034.0
2022-12-19 13:30:00,131.28,131.37,131.27,131.33,6022.0,123.5958,123.6806,123.5864,123.6429,6022.0
2022-12-19 13:40:00,131.33,131.39,131.29,131.36,9608.0,123.6429,123.6994,123.6052,123.6711,9608.0
2022-12-19 13:50:00,131.31,131.52,131.3,131.39,55084.0,123.6241,123.8218,123.6147,123.6994,55084.0
2022-12-19 14:00:00,131.4,131.4,131.23,131.38,17286.0,123.7088,123.7088,123.5488,123.69,17286.0
2022-12-19 14:10:00,131.41,131.56,131.39,131.45,19846.0,123.7182,123.8594,123.6994,123.7559,19846.0
2022-12-19 14:20:00,131.49,131.61,131.37,131.4,25756.0,123.7935,123.9065,123.6806,123.7088,25756.0
2022-12-19 14:30:00,131.39,131.5,131.27,131.46,15243.0,123.6994,123.8029,123.5864,123.7653,15243.0
2022-12-19 14:40:00,131.43,131.48,130.97,130.97,41864.0,123.737,123.7841,123.304,123.304,41864.0
2022-12-19 14:50:00,130.8,130.83,130.6,130.79,9563.0,123.1439,123.1722,122.9556,123.1345,9563.0
2022-12-19 15:00:00,130.79,130.89,130.52,130.89,13444.0,123.1345,123.2287,122.8803,123.2287,13444.0
2022-12-19 15:10:00,130.85,131.0,130.77,130.8,12719.0,123.191,123.3322,123.1157,123.1439,12719.0
2022-12-19 15:20:00,130.8,130.89,130.67,130.83,13873.0,123.1439,123.2287,123.0215,123.1722,13873.0
2022-12-19 15:30:00,130.83,131.25,130.83,131.08,11273.0,123.1722,123.5676,123.1722,123.4075,11273.0
2022-12-19 15:40:00,131.06,131.13,130.91,131.03,23953.0,123.3887,123.4546,123.2475,123.3605,23953.0
2022-12-19 15:50:00,131.02,131.22,130.97,130.99,63775.0,123.351,123.5393,123.304,123.3228,63775.0
2022-12-20 09:30:00,131.61,132.37,130.57,132.31,31103.0,123.9065,124.622,122.9274,124.5655,31103.0
2022-12-20 09:40:00,132.39,132.4,132.01,132.02,11024.0,124.6409,124.6503,124.2831,124.2925,11024.0
2022-12-20 09:50:00,131.97,132.26,131.86,132.12,6057.0,124.2454,124.5185,124.1419,124.3867,6057.0
2022-12-20 10:00:00,132.19,132.76,132.19,132.76,12639.0,124.4526,124.9892,124.4526,124.9892,12639.0
2022-12-20 10:10:00,132.72,132.98,132.41,132.98,28018.0,124.9515,125.1963,124.6597,125.1963,28018.0
2022-12-20 10:20:00,133.0,133.27,132.96,133.27,13513.0,125.2151,125.4693,125.1775,125.4693,13513.0
2022-12-20 10:30:00,133.31,133.82,133.3,133.73,17124.0,125.507,125.9872,125.4976,125.9024,17124.0
2022-12-20 10:40:00,133.74,134.03,133.54,133.78,11572.0,125.9118,126.1849,125.7235,125.9495,11572.0
2022-12-20 10:50:00,133.75,133.92,133.63,133.65,11319.0,125.9212,126.0813,125.8083,125.8271,11319.0
2022-12-20 11:00:00,133.68,133.82,133.56,133.75,12932.0,125.8553,125.9872,125.7424,125.9212,12932.0
2022-12-20 11:10:00,133.75,133.89,133.42,133.68,15181.0,125.9212,126.0531,125.6106,125.8553,15181.0
2022-12-20 11:20:00,133.67,133.7,133.24,133.39,21199.0,125.8459,125.8742,125.4411,125.5823,21199.0
2022-12-20 11:30:00,133.39,133.78,133.29,133.75,23717.0,125.5823,125.9495,125.4882,125.9212,23717.0
2022-12-20 11:40:00,133.76,133.84,133.67,133.79,10033.0,125.9307,126.006,125.8459,125.9589,10033.0
2022-12-20 11:50:00,133.77,134.23,133.72,134.2,18321.0,125.9401,126.3732,125.893,126.3449,18321.0
2022-12-20 12:00:00,134.27,134.45,134.16,134.33,13138.0,126.4108,126.5803,126.3073,126.4673,13138.0
2022-12-20 12:10:00,134.33,134.38,134.16,134.2,9745.0,126.4673,126.5144,126.3073,126.3449,9745.0
2022-12-20 12:20:00,134.22,134.31,134.17,134.21,9694.0,126.3637,126.4485,126.3167,126.3543,9694.0
2022-12-20 12:30:00,134.21,134.29,134.15,134.29,17719.0,126.3543,126.4296,126.2978,126.4296,17719.0
2022-12-20 12:40:00,134.32,134.4,134.07,134.1,12664.0,126.4579,126.5332,126.2225,126.2508,12664.0
2022-12-20 12:50:00,134.1,134.31,134.05,134.17,11278.0,126.2508,126.4485,126.2037,126.3167,11278.0
2022-12-20 13:00:00,134.18,134.28,134.14,134.26,11405.0,126.3261,126.4202,126.2884,126.4014,11405.0
2022-12-20 13:10:00,134.26,134.39,134.11,134.32,15345.0,126.4014,126.5238,126.2602,126.4579,15345.0
2022-12-20 13:20:00,134.27,134.35,134.13,134.34,28656.0,126.4108,126.4861,126.279,126.4767,28656.0
2022-12-20 13:30:00,134.33,134.4,134.25,134.29,16536.0,126.4673,126.5332,126.392,126.4296,16536.0
2022-12-20 13:40:00,134.31,134.34,134.14,134.15,14760.0,126.4485,126.4767,126.2884,126.2978,14760.0
2022-12-20 13:50:00,134.16,134.32,134.12,134.26,18445.0,126.3073,126.4579,126.2696,126.4014,18445.0
2022-12-20 14:00:00,134.28,134.35,134.19,134.32,22606.0,126.4202,126.4861,126.3355,126.4579,22606.0
2022-12-20 14:10:00,134.34,134.46,134.32,134.37,78688.0,126.4767,126.5897,126.4579,126.505,78688.0
2022-12-20 14:20:00,134.36,134.36,133.9,133.92,23855.0,126.4955,126.4955,126.0625,126.0813,23855.0
2022-12-20 14:30:00,133.91,134.0,133.75,133.79,19729.0,126.0719,126.1566,125.9212,125.9589,19729.0
2022-12-20 14:40:00,133.81,133.82,133.65,133.7,8458.0,125.9777,125.9872,125.8271,125.8742,8458.0
2022-12-20 14:50:00,133.72,134.02,133.71,133.91,15745.0,125.893,126.1754,125.8836,126.0719,15745.0
2022-12-20 15:00:00,133.91,133.96,133.58,133.71,13640.0,126.0719,126.119,125.7612,125.8836,13640.0
2022-12-20 15:10:00,133.71,133.8,133.56,133.72,16974.0,125.8836,125.9683,125.7424,125.893,16974.0
2022-12-20 15:20:00,133.74,133.74,133.43,133.6,17644.0,125.9118,125.9118,125.62,125.78,17644.0
2022-12-20 15:30:00,133.59,133.95,133.59,133.91,27486.0,125.7706,126.1095,125.7706,126.0719,27486.0
2022-12-20 15:40:00,133.91,133.94,133.58,133.6,36769.0,126.0719,126.1001,125.7612,125.78,36769.0
2022-12-20 15:50:00,133.6,133.75,133.37,133.67,150433.0,125.78,125.9212,125.5635,125.8459,150433.0
2022-12-21 09:30:00,135.01,136.45,134.85,135.5,81081.0,127.1075,128.4632,126.9569,127.5688,81081.0
2022-12-21 09:40:00,135.33,135.55,135.13,135.15,9964.0,127.4088,127.6159,127.2205,127.2393,9964.0
2022-12-21 09:50:00,135.1,135.52,135.05,135.45,16316.0,127.1922,127.5876,127.1452,127.5217,16316.0
2022-12-21 10:00:00,135.49,135.75,135.41,135.54,24970.0,127.5594,127.8042,127.4841,127.6065,24970.0
2022-12-21 10:10:00,135.5,135.5,134.79,134.88,22282.0,127.5688,127.5688,126.9004,126.9851,22282.0
2022-12-21 10:20:00,134.89,135.17,134.85,135.07,19292.0,126.9945,127.2581,126.9569,127.164,19292.0
2022-12-21 10:30:00,135.11,135.46,135.09,135.46,8080.0,127.2016,127.5312,127.1828,127.5312,8080.0
2022-12-21 10:40:00,135.5,135.51,135.08,135.18,8906.0,127.5688,127.5782,127.1734,127.2675,8906.0
2022-12-21 10:50:00,135.16,135.36,135.06,135.23,9836.0,127.2487,127.437,127.1546,127.3146,9836.0
2022-12-21 11:00:00,135.24,135.73,135.2,135.73,15875.0,127.324,127.7854,127.2864,127.7854,15875.0
2022-12-21 11:10:00,135.66,135.7,135.17,135.21,9929.0,127.7195,127.7571,127.2581,127.2958,9929.0
2022-12-21 11:20:00,135.23,135.3,134.9,134.97,8226.0,127.3146,127.3805,127.0039,127.0698,8226.0
2022-12-21 11:30:00,134.98,135.08,134.92,134.95,9741.0,127.0793,127.1734,127.0228,127.051,9741.0
2022-12-21 11:40:00,134.94,135.09,134.89,134.93,6351.0,127.0416,127.1828,126.9945,127.0322,6351.0
2022-12-21 11:50:00,134.98,135.45,134.96,135.25,7660.0,127.0793,127.5217,127.0604,127.3334,7660.0
2022-12-21 12:00:00,135.22,135.23,134.98,135.06,4488.0,127.3052,127.3146,127.0793,127.1546,4488.0
2022-12-21 12:10:00,135.08,135.19,135.03,135.14,4064.0,127.1734,127.277,127.1263,127.2299,4064.0
2022-12-21 12:20:00,135.14,135.22,134.98,134.98,34082.0,127.2299,127.3052,127.0793,127.0793,34082.0
2022-12-21 12:30:00,135.08,135.16,134.79,134.9,5748.0,127.1734,127.2487,126.9004,127.0039,5748.0
2022-12-21 12:40:00,134.86,134.92,134.76,134.83,7564.0,126.9663,127.0228,126.8721,126.938,7564.0
2022-12-21 12:50:00,134.79,134.9,134.7,134.86,11668.0,126.9004,127.0039,126.8156,126.9663,11668.0
2022-12-21 13:00:00,134.88,135.1,134.81,135.09,10469.0,126.9851,127.1922,126.9192,127.1828,10469.0
2022-12-21 13:10:00,135.16,135.4,135.12,135.4,7880.0,127.2487,127.4747,127.2111,127.4747,7880.0
2022-12-21 13:20:00,135.39,135.39,135.08,135.09,6512.0,127.4653,127.4653,127.1734,127.1828,6512.0
2022-12-21 13:30:00,135.13,135.35,135.12,135.33,4260.0,127.2205,127.4276,127.2111,127.4088,4260.0
2022-12-21 13:40:00,135.3,135.39,135.25,135.38,5599.0,127.3805,127.4653,127.3334,127.4558,5599.0
2022-12-21 13:50:00,135.37,135.5,135.36,135.44,4506.0,127.4464,127.5688,127.437,127.5123,4506.0
2022-12-21 14:00:00,135.44,135.69,135.44,135.65,11597.0,127.5123,127.7477,127.5123,127.71,11597.0
2022-12-21 14:10:00,135.56,135.6,135.49,135.53,4913.0,127.6253,127.663,127.5594,127.5971,4913.0
2022-12-21 14:20:00,135.55,135.58,135.37,135.37,9652.0,127.6159,127.6441,127.4464,127.4464,9652.0
2022-12-21 14:30:00,135.28,135.37,135.14,135.31,19646.0,127.3617,127.4464,127.2299,127.3899,19646.0
2022-12-21 14:40:00,135.33,135.54,135.33,135.49,4256.0,127.4088,127.6065,127.4088,127.5594,4256.0
2022-12-21 14:50:00,135.46,135.47,135.23,135.39,7175.0,127.5312,127.5406,127.3146,127.4653,7175.0
2022-12-21 15:00:00,135.39,135.42,135.09,135.14,8859.0,127.4653,127.4935,127.1828,127.2299,8859.0
2022-12-21 15:10:00,135.15,135.28,135.0,135.01,9336.0,127.2393,127.3617,127.0981,127.1075,9336.0
2022-12-21 15:20:00,134.98,135.2,134.98,135.03,12527.0,127.0793,127.2864,127.0793,127.1263,12527.0
2022-12-21 15:30:00,135.03,135.08,134.9,135.02,15494.0,127.1263,127.1734,127.0039,127.1169,15494.0
2022-12-21 15:40:00,135.03,135.19,134.97,135.02,24480.0,127.1263,127.277,127.0698,127.1169,24480.0
2022-12-21 15:50:00,134.99,135.02,134.55,134.67,124638.0,127.0887,127.1169,126.6744,126.7874,124638.0
2022-12-22 09:30:00,134.36,134.54,133.68,134.06,19955.0,126.4955,126.665,125.8553,126.2131,19955.0
2022-12-22 09:40:00,134.13,134.33,134.06,134.1,6054.0,126.279,126.4673,126.2131,126.2508,6054.0
2022-12-22 09:50:00,134.11,134.28,133.82,133.85,6220.0,126.2602,126.4202,125.9872,126.0154,6220.0
2022-12-22 10:00:00,133.8,133.86,133.43,133.72,11583.0,125.9683,126.0248,125.62,125.893,11583.0
2022-12-22 10:10:00,133.65,133.71,133.28,133.69,3726.0,125.8271,125.8836,125.4788,125.8648,3726.0
2022-12-22 10:20:00,133.75,134.23,133.62,134.21,21276.0,125.9212,126.3732,125.7989,126.3543,21276.0
2022-12-22 10:30:00,134.19,134.59,134.09,134.12,11991.0,126.3355,126.7121,126.2413,126.2696,11991.0
2022-12-22 10:40:00,134.18,134.25,133.98,134.2,10548.0,126.3261,126.392,126.1378,126.3449,10548.0
2022-12-22 10:50:00,134.22,134.41,134.2,134.27,5112.0,126.3637,126.5426,126.3449,126.4108,5112.0
2022-12-22 11:00:00,134.22,134.35,134.0,134.08,25799.0,126.3637,126.4861,126.1566,126.2319,25799.0
2022-12-22 11:10:00,134.1,134.58,134.1,134.53,12026.0,126.2508,126.7027,126.2508,126.6556,12026.0
2022-12-22 11:20:00,134.53,134.87,134.49,134.87,14293.0,126.6556,126.9757,126.6179,126.9757,14293.0
2022-12-22 11:30:00,134.83,135.12,134.79,134.98,24053.0,126.938,127.2111,126.9004,127.0793,24053.0
2022-12-22 11:40:00,134.96,135.05,134.76,134.81,20094.0,127.0604,127.1452,126.8721,126.9192,20094.0
2022-12-22 11:50:00,134.81,135.09,134.62,135.07,17423.0,126.9192,127.1828,126.7403,127.164,17423.0
2022-12-22 12:00:00,135.06,135.16,134.96,135.06,13593.0,127.1546,127.2487,127.0604,127.1546,13593.0
2022-12-22 12:10:00,135.06,135.08,134.76,134.83,11292.0,127.1546,127.1734,126.8721,126.938,11292.0
2022-12-22 12:20:00,134.85,134.85,134.32,134.32,14908.0,126.9569,126.9569,126.4579,126.4579,14908.0
2022-12-22 12:30:00,134.37,134.46,134.26,134.3,7861.0,126.505,126.5897,126.4014,126.4391,7861.0
2022-12-22 12:40:00,134.26,134.26,133.99,134.05,3372.0,126.4014,126.4014,126.1472,126.2037,3372.0
2022-12-22 12:50:00,134.02,134.08,133.76,133.87,52796.0,126.1754,126.2319,125.9307,126.0342,52796.0
2022-12-22 13:00:00,133.82,133.83,133.31,133.36,11345.0,125.9872,125.9966,125.507,125.5541,11345.0
2022-12-22 13:10:00,133.39,133.81,133.39,133.72,15239.0,125.5823,125.9777,125.5823,125.893,15239.0
2022-12-22 13:20:00,133.67,133.68,133.47,133.65,7184.0,125.8459,125.8553,125.6576,125.8271,7184.0
2022-12-22 13:30:00,133.62,133.69,133.39,133.69,10499.0,125.7989,125.8648,125.5823,125.8648,10499.0
2022-12-22 13:40:00,133.69,133.79,133.69,133.76,2431.0,125.8648,125.9589,125.8648,125.9307,2431.0
2022-12-22 13:50:00,133.71,133.78,133.58,133.74,11496.0,125.8836,125.9495,125.7612,125.9118,11496.0
2022-12-22 14:00:00,133.77,133.88,133.5,133.59,11419.0,125.9401,126.0436,125.6859,125.7706,11419.0
2022-12-22 14:10:00,133.59,134.1,133.58,134.09,19951.0,125.7706,126.2508,125.7612,126.2413,19951.0
2022-12-22 14:20:00,134.05,134.24,133.93,134.17,21464.0,126.2037,126.3826,126.0907,126.3167,21464.0
2022-12-22 14:30:00,134.13,134.5,134.07,134.16,11148.0,126.279,126.6273,126.2225,126.3073,11148.0
2022-12-22 14:40:00,134.15,134.36,134.12,134.36,20974.0,126.2978,126.4955,126.2696,126.4955,20974.0
2022-12-22 14:50:00,134.33,134.83,134.32,134.69,23298.0,126.4673,126.938,126.4579,126.8062,23298.0
2022-12-22 15:00:00,134.65,134.72,134.44,134.64,36679.0,126.7686,126.8345,126.5709,126.7592,36679.0
2022-12-22 15:10:00,134.61,134.64,134.38,134.52,21636.0,126.7309,126.7592,126.5144,126.6462,21636.0
2022-12-22 15:20:00,134.57,134.99,134.55,134.97,18945.0,126.6933,127.0887,126.6744,127.0698,18945.0
2022-12-22 15:30:00,134.97,135.27,134.77,134.89,32980.0,127.0698,127.3523,126.8815,126.9945,32980.0
2022-12-22 15:40:00,134.89,135.17,134.77,135.16,40684.0,126.9945,127.2581,126.8815,127.2487,40684.0
2022-12-22 15:50:00,135.18,135.53,135.15,135.43,152742.0,127.2675,127.5971,127.2393,127.5029,152742.0
2022-12-23 09:30:00,135.59,136.33,135.59,135.72,18797.0,127.6535,128.3502,127.6535,127.7759,18797.0
2022-12-23 09:40:00,135.62,135.83,135.48,135.68,56326.0,127.6818,127.8795,127.55,127.7383,56326.0
2022-12-23 09:50:00,135.69,135.88,134.92,135.12,30726.0,127.7477,127.9266,127.0228,127.2111,30726.0
2022-12-23 10:00:00,135.22,135.44,135.01,135.25,7529.0,127.3052,127.5123,127.1075,127.3334,7529.0
2022-12-23 10:10:00,135.34,135.64,135.0,135.64,6432.0,127.4182,127.7006,127.0981,127.7006,6432.0
2022-12-23 10:20:00,135.66,135.95,135.52,135.78,6493.0,127.7195,127.9925,127.5876,127.8324,6493.0
2022-12-23 10:30:00,135.91,136.02,135.83,135.94,6499.0,127.9548,128.0584,127.8795,127.9831,6499.0
2022-12-23 10:40:00,135.96,136.02,135.67,135.68,17565.0,128.0019,128.0584,127.7289,127.7383,17565.0
2022-12-23 10:50:00,135.7,135.87,135.58,135.77,28812.0,127.7571,127.9172,127.6441,127.823,28812.0
2022-12-23 11:00:00,135.81,135.96,135.67,135.72,11539.0,127.8607,128.0019,127.7289,127.7759,11539.0
2022-12-23 11:10:00,135.73,136.06,135.7,135.95,8675.0,127.7854,128.096,127.7571,127.9925,8675.0
2022-12-23 11:20:00,136.02,136.07,135.97,136.06,8483.0,128.0584,128.1055,128.0113,128.096,8483.0
2022-12-23 11:30:00,136.08,136.53,136.07,136.53,19122.0,128.1149,128.5385,128.1055,128.5385,19122.0
2022-12-23 11:40:00,136.56,136.59,136.09,136.11,6596.0,128.5668,128.595,128.1243,128.1431,6596.0
2022-12-23 11:50:00,136.09,136.17,135.98,136.08,6513.0,128.1243,128.1996,128.0207,128.1149,6513.0
2022-12-23 12:00:00,136.09,136.14,135.88,135.9,4748.0,128.1243,128.1714,127.9266,127.9454,4748.0
2022-12-23 12:10:00,135.93,136.12,135.92,136.11,3840.0,127.9736,128.1525,127.9642,128.1431,3840.0
2022-12-23 12:20:00,136.03,136.3,136.02,136.28,8494.0,128.0678,128.322,128.0584,128.3032,8494.0
2022-12-23 12:30:00,136.24,136.33,136.12,136.21,7313.0,128.2655,128.3502,128.1525,128.2373,7313.0
2022-12-23 12:40:00,136.23,136.23,135.92,135.92,3343.0,128.2561,128.2561,127.9642,127.9642,3343.0
2022-12-23 12:50:00,135.94,136.06,135.93,135.98,6202.0,127.9831,128.096,127.9736,128.0207,6202.0
2022-12-23 13:00:00,136.05,136.05,135.81,135.86,4600.0,128.0866,128.0866,127.8607,127.9077,4600.0
2022-12-23 13:10:00,135.89,136.15,135.87,136.07,10363.0,127.936,128.1808,127.9172,128.1055,10363.0
2022-12-23 13:20:00,136.1,136.11,135.97,136.04,4268.0,128.1337,128.1431,128.0113,128.0772,4268.0
2022-12-23 13:30:00,136.08,136.16,136.05,136.08,5599.0,128.1149,128.1902,128.0866,128.1149,5599.0
2022-12-23 13:40:00,136.07,136.14,135.8,135.94,7589.0,128.1055,128.1714,127.8513,127.9831,7589.0
2022-12-23 13:50:00,135.91,136.07,135.85,135.9,5515.0,127.9548,128.1055,127.8983,127.9454,5515.0
2022-12-23 14:00:00,135.88,136.02,135.83,135.86,9576.0,127.9266,128.0584,127.8795,127.9077,9576.0
2022-12-23 14:10:00,135.85,136.0,135.83,135.92,4990.0,127.8983,128.0396,127.8795,127.9642,4990.0
2022-12-23 14:20:00,135.91,135.93,135.7,135.86,4695.0,127.9548,127.9736,127.7571,127.9077,4695.0
2022-12-23 14:30:00,135.89,136.0,135.89,136.0,10055.0,127.936,128.0396,127.936,128.0396,10055.0
2022-12-23 14:40:00,135.98,136.0,135.83,135.89,6317.0,128.0207,128.0396,127.8795,127.936,6317.0
2022-12-23 14:50:00,135.91,136.13,135.9,136.13,8934.0,127.9548,128.1619,127.9454,128.1619,8934.0
2022-12-23 15:00:00,136.16,136.34,136.16,136.19,10668.0,128.1902,128.3596,128.1902,128.2184,10668.0
2022-12-23 15:10:00,136.15,136.27,136.11,136.13,7870.0,128.1808,128.2937,128.1431,128.1619,7870.0
2022-12-23 15:20:00,136.14,136.21,135.92,136.0,12251.0,128.1714,128.2373,127.9642,128.0396,12251.0
2022-12-23 15:30:00,135.91,135.98,135.81,135.84,13567.0,127.9548,128.0207,127.8607,127.8889,13567.0
2022-12-23 15:40:00,135.87,136.23,135.82,136.23,22697.0,127.9172,128.2561,127.8701,128.2561,22697.0
2022-12-23 15:50:00,136.15,136.37,136.04,136.37,66032.0,128.1808,128.3879,128.0772,128.3879,66032.0
2022-12-27 09:30:00,136.47,136.74,136.0,136.4,14881.0,128.482,128.7362,128.0396,128.4161,14881.0
2022-12-27 09:40:00,136.34,136.58,136.14,136.31,5897.0,128.3596,128.5856,128.1714,128.3314,5897.0
2022-12-27 09:50:00,136.25,136.37,136.03,136.03,4414.0,128.2749,128.3879,128.0678,128.0678,4414.0
2022-12-27 10:00:00,136.1,136.31,135.84,136.18,7766.0,128.1337,128.3314,127.8889,128.209,7766.0
2022-12-27 10:10:00,136.27,136.75,136.16,136.72,4102.0,128.2937,128.7457,128.1902,128.7174,4102.0
2022-12-27 10:20:00,136.69,136.91,136.69,136.84,7168.0,128.6892,128.8963,128.6892,128.8304,7168.0
2022-12-27 10:30:00,136.83,136.84,136.77,136.78,4032.0,128.821,128.8304,128.7645,128.7739,4032.0
2022-12-27 10:40:00,136.75,136.93,136.75,136.85,7701.0,128.7457,128.9151,128.7457,128.8398,7701.0
2022-12-27 10:50:00,136.82,136.96,136.72,136.81,10725.0,128.8116,128.9434,128.7174,128.8021,10725.0
2022-12-27 11:00:00,136.78,136.98,136.78,136.94,10651.0,128.7739,128.9622,128.7739,128.9245,10651.0
2022-12-27 11:10:00,136.94,136.98,136.51,136.52,3581.0,128.9245,128.9622,128.5197,128.5291,3581.0
2022-12-27 11:20:00,136.51,136.51,136.24,136.24,7586.0,128.5197,128.5197,128.2655,128.2655,7586.0
2022-12-27 11:30:00,136.26,136.33,136.02,136.2,8916.0,128.2843,128.3502,128.0584,128.2278,8916.0
2022-12-27 11:40:00,136.19,136.35,136.19,136.24,4911.0,128.2184,128.3691,128.2184,128.2655,4911.0
2022-12-27 11:50:00,136.24,136.28,136.19,136.23,5432.0,128.2655,128.3032,128.2184,128.2561,5432.0
2022-12-27 12:00:00,136.28,136.29,136.1,136.1,4604.0,128.3032,128.3126,128.1337,128.1337,4604.0
2022-12-27 12:10:00,136.11,136.2,136.05,136.09,10430.0,128.1431,128.2278,128.0866,128.1243,10430.0
2022-12-27 12:20:00,136.09,136.11,135.71,136.1,10133.0,128.1243,128.1431,127.7665,128.1337,10133.0
2022-12-27 12:30:00,136.25,136.31,136.1,136.12,5310.0,128.2749,128.3314,128.1337,128.1525,5310.0
2022-12-27 12:40:00,136.12,136.12,135.88,135.93,3514.0,128.1525,128.1525,127.9266,127.9736,3514.0
2022-12-27 12:50:00,135.92,136.01,135.89,136.0,4178.0,127.9642,128.049,127.936,128.0396,4178.0
2022-12-27 13:00:00,135.99,136.14,135.99,136.03,4709.0,128.0301,128.1714,128.0301,128.0678,4709.0
2022-12-27 13:10:00,135.99,136.1,135.99,136.09,7970.0,128.0301,128.1337,128.0301,128.1243,7970.0
2022-12-27 13:20:00,136.09,136.33,136.07,136.25,7519.0,128.1243,128.3502,128.1055,128.2749,7519.0
2022-12-27 13:30:00,136.27,136.27,136.07,136.08,3336.0,128.2937,128.2937,128.1055,128.1149,3336.0
2022-12-27 13:40:00,136.05,136.17,135.97,136.15,8385.0,128.0866,128.1996,128.0113,128.1808,8385.0
2022-12-27 13:50:00,136.15,136.15,135.68,135.71,6808.0,128.1808,128.1808,127.7383,127.7665,6808.0
2022-12-27 14:00:00,135.69,135.8,135.65,135.77,7173.0,127.7477,127.8513,127.71,127.823,7173.0
2022-12-27 14:10:00,135.74,135.79,135.57,135.62,7763.0,127.7948,127.8418,127.6347,127.6818,7763.0
2022-12-27 14:20:00,135.62,135.68,135.56,135.56,8776.0,127.6818,127.7383,127.6253,127.6253,8776.0
2022-12-27 14:30:00,135.56,135.77,135.54,135.74,9993.0,127.6253,127.823,127.6065,127.7948,9993.0
2022-12-27 14:40:00,135.72,135.89,135.62,135.87,8973.0,127.7759,127.936,127.6818,127.9172,8973.0
2022-12-27 14:50:00,135.89,136.02,135.84,135.96,9984.0,127.936,128.0584,127.8889,128.0019,9984.0
2022-12-27 15:00:00,135.99,136.16,135.99,136.06,8913.0,128.0301,128.1902,128.0301,128.096,8913.0
2022-12-27 15:10:00,136.03,136.21,136.02,136.19,8854.0,128.0678,128.2373,128.0584,128.2184,8854.0
2022-12-27 15:20:00,136.17,136.18,136.0,136.08,7212.0,128.1996,128.209,128.0396,128.1149,7212.0
2022-12-27 15:30:00,136.11,136.19,136.01,136.11,21524.0,128.1431,128.2184,128.049,128.1431,21524.0
2022-12-27 15:40:00,136.1,136.26,136.06,136.25,21404.0,128.1337,128.2843,128.096,128.2749,21404.0
2022-12-27 15:50:00,136.26,136.26,135.86,136.02,69125.0,128.2843,128.2843,127.9077,128.0584,69125.0
2022-12-28 09:30:00,136.22,136.73,136.11,136.31,16651.0,128.2467,128.7268,128.1431,128.3314,16651.0
2022-12-28 09:40:00,136.12,136.74,136.11,136.74,3447.0,128.1525,128.7362,128.1431,128.7362,3447.0
2022-12-28 09:50:00,136.7,136.7,136.12,136.21,5074.0,128.6986,128.6986,128.1525,128.2373,5074.0
2022-12-28 10:00:00,136.11,136.3,136.1,136.13,2225.0,128.1431,128.322,128.1337,128.1619,2225.0
2022-12-28 10:10:00,136.13,136.35,136.12,136.27,3524.0,128.1619,128.3691,128.1525,128.2937,3524.0
2022-12-28 10:20:00,136.28,136.4,135.96,135.97,6117.0,128.3032,128.4161,128.0019,128.0113,6117.0
2022-12-28 10:30:00,135.91,136.23,135.88,136.23,5567.0,127.9548,128.2561,127.9266,128.2561,5567.0
2022-12-28 10:40:00,136.19,136.24,135.93,136.2,5419.0,128.2184,128.2655,127.9736,128.2278,5419.0
2022-12-28 10:50:00,136.14,136.15,135.95,135.99,7279.0,128.1714,128.1808,127.9925,128.0301,7279.0
2022-12-28 11:00:00,136.02,136.23,135.97,135.97,5133.0,128.0584,128.2561,128.0113,128.0113,5133.0
2022-12-28 11:10:00,136.0,136.01,135.89,135.97,5122.0,128.0396,128.049,127.936,128.0113,5122.0
2022-12-28 11:20:00,135.96,136.01,135.85,135.91,6602.0,128.0019,128.049,127.8983,127.9548,6602.0
2022-12-28 11:30:00,135.98,135.98,135.64,135.69,5723.0,128.0207,128.0207,127.7006,127.7477,5723.0
2022-12-28 11:40:00,135.71,135.94,135.67,135.89,7719.0,127.7665,127.9831,127.7289,127.936,7719.0
2022-12-28 11:50:00,135.9,135.9,135.7,135.75,4637.0,127.9454,127.9454,127.7571,127.8042,4637.0
2022-12-28 12:00:00,135.74,135.77,135.34,135.47,6648.0,127.7948,127.823,127.4182,127.5406,6648.0
2022-12-28 12:10:00,135.5,135.53,135.4,135.53,13162.0,127.5688,127.5971,127.4747,127.5971,13162.0
2022-12-28 12:20:00,135.64,135.67,135.43,135.65,7062.0,127.7006,127.7289,127.5029,127.71,7062.0
2022-12-28 12:30:00,135.66,135.84,135.66,135.78,4377.0,127.7195,127.8889,127.7195,127.8324,4377.0
2022-12-28 12:40:00,135.8,135.96,135.7,135.96,4785.0,127.8513,128.0019,127.7571,128.0019,4785.0
2022-12-28 12:50:00,135.97,136.04,135.92,136.03,5236.0,128.0113,128.0772,127.9642,128.0678,5236.0
2022-12-28 13:00:00,136.03,136.25,136.01,136.19,9315.0,128.0678,128.2749,128.049,128.2184,9315.0
2022-12-28 13:10:00,136.22,136.33,136.21,136.25,3803.0,128.2467,128.3502,128.2373,128.2749,3803.0
2022-12-28 13:20:00,136.21,136.21,136.01,136.08,2952.0,128.2373,128.2373,128.049,128.1149,2952.0
2022-12-28 13:30:00,136.11,136.12,135.96,135.96,3496.0,128.1431,128.1525,128.0019,128.0019,3496.0
2022-12-28 13:40:00,135.98,136.13,135.96,136.09,6026.0,128.0207,128.1619,128.0019,128.1243,6026.0
2022-12-28 13:50:00,136.1,136.1,135.91,136.0,4455.0,128.1337,128.1337,127.9548,128.0396,4455.0
2022-12-28 14:00:00,135.99,136.11,135.93,135.93,5061.0,128.0301,128.1431,127.9736,127.9736,5061.0
2022-12-28 14:10:00,135.89,135.92,135.54,135.68,10745.0,127.936,127.9642,127.6065,127.7383,10745.0
2022-12-28 14:20:00,135.63,135.77,135.56,135.73,10516.0,127.6912,127.823,127.6253,127.7854,10516.0
2022-12-28 14:30:00,135.72,136.0,135.72,135.98,4515.0,127.7759,128.0396,127.7759,128.0207,4515.0
2022-12-28 14:40:00,135.98,136.21,135.97,136.19,6197.0,128.0207,128.2373,128.0113,128.2184,6197.0
2022-12-28 14:50:00,136.22,136.26,135.99,136.02,6397.0,128.2467,128.2843,128.0301,128.0584,6397.0
2022-12-28 15:00:00,136.05,136.05,135.83,135.84,5754.0,128.0866,128.0866,127.8795,127.8889,5754.0
2022-12-28 15:10:00,135.83,135.83,135.57,135.68,10020.0,127.8795,127.8795,127.6347,127.7383,10020.0
2022-12-28 15:20:00,135.7,135.77,135.63,135.75,5658.0,127.7571,127.823,127.6912,127.8042,5658.0
2022-12-28 15:30:00,135.7,135.87,135.7,135.77,11565.0,127.7571,127.9172,127.7571,127.823,11565.0
2022-12-28 15:40:00,135.78,135.79,135.56,135.67,17319.0,127.8324,127.8418,127.6253,127.7289,17319.0
2022-12-28 15:50:00,135.69,135.71,135.33,135.39,63286.0,127.7477,127.7665,127.4088,127.4653,63286.0
2022-12-29 09:30:00,135.98,135.98,135.27,135.69,14156.0,128.0207,128.0207,127.3523,127.7477,14156.0
2022-12-29 09:40:00,135.79,135.94,135.71,135.81,7233.0,127.8418,127.9831,127.7665,127.8607,7233.0
2022-12-29 09:50:00,135.63,136.02,135.62,135.97,4810.0,127.6912,128.0584,127.6818,128.0113,4810.0
2022-12-29 10:00:00,136.0,136.29,135.99,136.22,3767.0,128.0396,128.3126,128.0301,128.2467,3767.0
2022-12-29 10:10:00,136.28,136.37,136.28,136.29,6374.0,128.3032,128.3879,128.3032,128.3126,6374.0
2022-12-29 10:20:00,136.26,136.5,136.12,136.17,7637.0,128.2843,128.5103,128.1525,128.1996,7637.0
2022-12-29 10:30:00,136.13,136.35,136.13,136.19,4218.0,128.1619,128.3691,128.1619,128.2184,4218.0
2022-12-29 10:40:00,136.23,136.24,135.95,136.03,4665.0,128.2561,128.2655,127.9925,128.0678,4665.0
2022-12-29 10:50:00,136.09,136.25,136.05,136.24,4358.0,128.1243,128.2749,128.0866,128.2655,4358.0
2022-12-29 11:00:00,136.32,136.35,136.1,136.1,2206.0,128.3408,128.3691,128.1337,128.1337,2206.0
2022-12-29 11:10:00,136.09,136.09,135.98,136.05,2624.0,128.1243,128.1243,128.0207,128.0866,2624.0
2022-12-29 11:20:00,136.05,136.08,135.88,136.0,3444.0,128.0866,128.1149,127.9266,128.0396,3444.0
2022-12-29 11:30:00,136.01,136.31,136.01,136.31,3436.0,128.049,128.3314,128.049,128.3314,3436.0
2022-12-29 11:40:00,136.25,136.42,136.24,136.4,2719.0,128.2749,128.435,128.2655,128.4161,2719.0
2022-12-29 11:50:00,136.39,136.48,136.34,136.38,5591.0,128.4067,128.4915,128.3596,128.3973,5591.0
2022-12-29 12:00:00,136.38,136.39,136.18,136.38,13527.0,128.3973,128.4067,128.209,128.3973,13527.0
2022-12-29 12:10:00,136.37,136.64,136.37,136.48,5644.0,128.3879,128.6421,128.3879,128.4915,5644.0
2022-12-29 12:20:00,136.49,136.61,136.48,136.52,4144.0,128.5009,128.6138,128.4915,128.5291,4144.0
2022-12-29 12:30:00,136.54,136.54,136.34,136.37,3876.0,128.5479,128.5479,128.3596,128.3879,3876.0
2022-12-29 12:40:00,136.41,136.54,136.38,136.49,2655.0,128.4256,128.5479,128.3973,128.5009,2655.0
2022-12-29 12:50:00,136.5,136.69,136.49,136.69,3312.0,128.5103,128.6892,128.5009,128.6892,3312.0
2022-12-29 13:00:00,136.69,136.84,136.6,136.6,7669.0,128.6892,128.8304,128.6044,128.6044,7669.0
2022-12-29 13:10:00,136.67,136.85,136.66,136.68,3350.0,128.6703,128.8398,128.6609,128.6797,3350.0
2022-12-29 13:20:00,136.56,136.81,136.55,136.77,4195.0,128.5668,128.8021,128.5574,128.7645,4195.0
2022-12-29 13:30:00,136.74,136.74,136.41,136.45,5314.0,128.7362,128.7362,128.4256,128.4632,5314.0
2022-12-29 13:40:00,136.45,136.54,136.36,136.36,5396.0,128.4632,128.5479,128.3785,128.3785,5396.0
2022-12-29 13:50:00,136.36,136.38,136.2,136.35,7991.0,128.3785,128.3973,128.2278,128.3691,7991.0
2022-12-29 14:00:00,136.35,136.42,136.12,136.12,4533.0,128.3691,128.435,128.1525,128.1525,4533.0
2022-12-29 14:10:00,136.15,136.26,136.13,136.25,7273.0,128.1808,128.2843,128.1619,128.2749,7273.0
2022-12-29 14:20:00,136.24,136.41,136.24,136.33,4503.0,128.2655,128.4256,128.2655,128.3502,4503.0
2022-12-29 14:30:00,136.33,136.46,136.29,136.4,5691.0,128.3502,128.4726,128.3126,128.4161,5691.0
2022-12-29 14:40:00,136.37,136.55,136.37,136.49,8455.0,128.3879,128.5574,128.3879,128.5009,8455.0
2022-12-29 14:50:00,136.49,136.49,136.36,136.46,6123.0,128.5009,128.5009,128.3785,128.4726,6123.0
2022-12-29 15:00:00,136.43,136.51,136.37,136.39,4878.0,128.4444,128.5197,128.3879,128.4067,4878.0
2022-12-29 15:10:00,136.38,136.38,136.17,136.2,5376.0,128.3973,128.3973,128.1996,128.2278,5376.0
2022-12-29 15:20:00,136.21,136.36,136.21,136.36,4978.0,128.2373,128.3785,128.2373,128.3785,4978.0
2022-12-29 15:30:00,136.36,136.43,136.25,136.25,5983.0,128.3785,128.4444,128.2749,128.2749,5983.0
2022-12-29 15:40:00,136.25,136.5,136.19,136.46,12258.0,128.2749,128.5103,128.2184,128.4726,12258.0
2022-12-29 15:50:00,136.47,136.63,136.22,136.42,53903.0,128.482,128.6327,128.2467,128.435,53903.0
2022-12-30 09:30:00,135.73,136.41,135.51,136.24,8804.0,127.7854,128.4256,127.5782,128.2655,8804.0
2022-12-30 09:40:00,136.24,136.24,135.6,135.6,5706.0,128.2655,128.2655,127.663,127.663,5706.0
2022-12-30 09:50:00,135.59,135.83,135.49,135.8,3475.0,127.6535,127.8795,127.5594,127.8513,3475.0
2022-12-30 10:00:00,135.78,135.79,135.2,135.2,6015.0,127.8324,127.8418,127.2864,127.2864,6015.0
2022-12-30 10:10:00,135.12,135.64,135.12,135.57,4315.0,127.2111,127.7006,127.2111,127.6347,4315.0
2022-12-30 10:20:00,135.55,135.76,135.51,135.76,6404.0,127.6159,127.8136,127.5782,127.8136,6404.0
2022-12-30 10:30:00,135.76,135.81,135.6,135.63,4197.0,127.8136,127.8607,127.663,127.6912,4197.0
2022-12-30 10:40:00,135.55,135.93,135.55,135.93,5157.0,127.6159,127.9736,127.6159,127.9736,5157.0
2022-12-30 10:50:00,135.88,135.88,135.61,135.71,4604.0,127.9266,127.9266,127.6724,127.7665,4604.0
2022-12-30 11:00:00,135.68,135.68,135.53,135.65,7161.0,127.7383,127.7383,127.5971,127.71,7161.0
2022-12-30 11:10:00,135.67,135.8,135.59,135.63,6555.0,127.7289,127.8513,127.6535,127.6912,6555.0
2022-12-30 11:20:00,135.63,135.66,135.46,135.54,6100.0,127.6912,127.7195,127.5312,127.6065,6100.0
2022-12-30 11:30:00,135.38,135.55,135.38,135.52,3907.0,127.4558,127.6159,127.4558,127.5876,3907.0
2022-12-30 11:40:00,135.57,135.58,135.49,135.54,1770.0,127.6347,127.6441,127.5594,127.6065,1770.0
2022-12-30 11:50:00,135.54,135.58,135.45,135.55,4213.0,127.6065,127.6441,127.5217,127.6159,4213.0
2022-12-30 12:00:00,135.55,135.69,135.54,135.62,3511.0,127.6159,127.7477,127.6065,127.6818,3511.0
2022-12-30 12:10:00,135.64,135.64,135.42,135.44,2300.0,127.7006,127.7006,127.4935,127.5123,2300.0
2022-12-30 12:20:00,135.49,135.69,135.49,135.52,7791.0,127.5594,127.7477,127.5594,127.5876,7791.0
2022-12-30 12:30:00,135.51,135.58,135.48,135.57,2362.0,127.5782,127.6441,127.55,127.6347,2362.0
2022-12-30 12:40:00,135.58,135.77,135.52,135.72,5265.0,127.6441,127.823,127.5876,127.7759,5265.0
2022-12-30 12:50:00,135.75,135.81,135.57,135.63,2313.0,127.8042,127.8607,127.6347,127.6912,2313.0
2022-12-30 13:00:00,135.54,135.61,135.47,135.53,4824.0,127.6065,127.6724,127.5406,127.5971,4824.0
2022-12-30 13:10:00,135.48,135.56,135.44,135.44,2519.0,127.55,127.6253,127.5123,127.5123,2519.0
2022-12-30 13:20:00,135.47,135.47,134.96,135.19,9107.0,127.5406,127.5406,127.0604,127.277,9107.0
2022-12-30 13:30:00,135.28,135.51,135.27,135.49,4411.0,127.3617,127.5782,127.3523,127.5594,4411.0
2022-12-30 13:40:00,135.47,135.47,135.32,135.36,4003.0,127.5406,127.5406,127.3994,127.437,4003.0
2022-12-30 13:50:00,135.3,135.3,135.22,135.23,3475.0,127.3805,127.3805,127.3052,127.3146,3475.0
2022-12-30 14:00:00,135.23,135.26,134.95,134.95,4594.0,127.3146,127.3429,127.051,127.051,4594.0
2022-12-30 14:10:00,134.95,135.01,134.83,135.01,4280.0,127.051,127.1075,126.938,127.1075,4280.0
2022-12-30 14:20:00,134.98,135.07,134.97,135.07,1609.0,127.0793,127.164,127.0698,127.164,1609.0
2022-12-30 14:30:00,135.09,135.18,134.92,135.03,5778.0,127.1828,127.2675,127.0228,127.1263,5778.0
2022-12-30 14:40:00,135.04,135.04,134.96,135.01,2976.0,127.1357,127.1357,127.0604,127.1075,2976.0
2022-12-30 14:50:00,135.01,135.06,134.76,134.89,8940.0,127.1075,127.1546,126.8721,126.9945,8940.0
2022-12-30 15:00:00,134.93,135.18,134.93,135.12,3326.0,127.0322,127.2675,127.0322,127.2111,3326.0
2022-12-30 15:10:00,135.12,135.49,135.11,135.39,6076.0,127.2111,127.5594,127.2016,127.4653,6076.0
2022-12-30 15:20:00,135.38,135.39,135.21,135.25,5872.0,127.4558,127.4653,127.2958,127.3334,5872.0
2022-12-30 15:30:00,135.19,135.67,135.19,135.59,8863.0,127.277,127.7289,127.277,127.6535,8863.0
2022-12-30 15:40:00,135.59,135.92,135.58,135.91,12333.0,127.6535,127.9642,127.6441,127.9548,12333.0
2022-12-30 15:50:00,135.93,135.96,135.42,135.58,65907.0,127.9736,128.0019,127.4935,127.6441,65907.0
2023-01-03 09:30:00,135.54,136.42,135.21,135.94,34986.0,127.6065,128.435,127.2958,127.9831,34986.0
2023-01-03 09:40:00,135.96,136.2,135.22,135.44,10474.0,128.0019,128.2278,127.3052,127.5123,10474.0
2023-01-03 09:50:00,135.65,135.95,135.58,135.69,16982.0,127.71,127.9925,127.6441,127.7477,16982.0
2023-01-03 10:00:00,135.67,136.19,135.64,136.18,8836.0,127.7289,128.2184,127.7006,128.209,8836.0
2023-01-03 10:10:00,136.07,136.2,135.72,135.72,7537.0,128.1055,128.2278,127.7759,127.7759,7537.0
2023-01-03 10:20:00,135.72,136.33,135.71,136.33,9379.0,127.7759,128.3502,127.7665,128.3502,9379.0
2023-01-03 10:30:00,136.33,136.73,136.33,136.61,10651.0,128.3502,128.7268,128.3502,128.6138,10651.0
2023-01-03 10:40:00,136.67,136.98,136.66,136.88,10690.0,128.6703,128.9622,128.6609,128.868,10690.0
2023-01-03 10:50:00,136.85,137.22,136.66,137.08,51640.0,128.8398,129.1881,128.6609,129.0563,51640.0
2023-01-03 11:00:00,137.09,137.18,136.86,136.86,12385.0,129.0657,129.1505,128.8492,128.8492,12385.0
2023-01-03 11:10:00,136.83,136.83,136.05,136.32,16715.0,128.821,128.821,128.0866,128.3408,16715.0
2023-01-03 11:20:00,136.2,136.47,136.16,136.25,11530.0,128.2278,128.482,128.1902,128.2749,11530.0
2023-01-03 11:30:00,136.37,136.37,135.96,136.03,7742.0,128.3879,128.3879,128.0019,128.0678,7742.0
2023-01-03 11:40:00,136.03,136.1,135.85,135.89,17414.0,128.0678,128.1337,127.8983,127.936,17414.0
2023-01-03 11:50:00,135.91,135.97,135.79,135.86,23381.0,127.9548,128.0113,127.8418,127.9077,23381.0
2023-01-03 12:00:00,135.83,135.92,135.48,135.58,19262.0,127.8795,127.9642,127.55,127.6441,19262.0
2023-01-03 12:10:00,135.59,136.01,135.59,135.88,25366.0,127.6535,128.049,127.6535,127.9266,25366.0
2023-01-03 12:20:00,135.9,136.0,135.81,135.95,8295.0,127.9454,128.0396,127.8607,127.9925,8295.0
2023-01-03 12:30:00,135.95,136.62,135.95,136.43,8990.0,127.9925,128.6233,127.9925,128.4444,8990.0
2023-01-03 12:40:00,136.4,136.44,135.74,135.75,25836.0,128.4161,128.4538,127.7948,127.8042,25836.0
2023-01-03 12:50:00,135.73,136.38,135.73,136.29,6689.0,127.7854,128.3973,127.7854,128.3126,6689.0
2023-01-03 13:00:00,136.27,136.33,136.24,136.28,5945.0,128.2937,128.3502,128.2655,128.3032,5945.0
2023-01-03 13:10:00,136.25,136.47,136.25,136.43,6498.0,128.2749,128.482,128.2749,128.4444,6498.0
2023-01-03 13:20:00,136.39,136.72,136.36,136.63,6627.0,128.4067,128.7174,128.3785,128.6327,6627.0
2023-01-03 13:30:00,136.61,136.63,136.24,136.24,5431.0,128.6138,128.6327,128.2655,128.2655,5431.0
2023-01-03 13:40:00,136.28,136.41,136.06,136.23,6300.0,128.3032,128.4256,128.096,128.2561,6300.0
2023-01-03 13:50:00,136.2,136.46,136.2,136.39,5394.0,128.2278,128.4726,128.2278,128.4067,5394.0
2023-01-03 14:00:00,136.4,136.4,135.98,136.02,10777.0,128.4161,128.4161,128.0207,128.0584,10777.0
2023-01-03 14:10:00,136.05,136.3,136.01,136.28,6320.0,128.0866,128.322,128.049,128.3032,6320.0
2023-01-03 14:20:00,136.25,136.28,135.83,135.88,4817.0,128.2749,128.3032,127.8795,127.9266,4817.0
2023-01-03 14:30:00,135.84,135.86,135.61,135.79,8091.0,127.8889,127.9077,127.6724,127.8418,8091.0
2023-01-03 14:40:00,135.9,136.37,135.86,136.29,4920.0,127.9454,128.3879,127.9077,128.3126,4920.0
2023-01-03 14:50:00,136.28,136.33,136.08,136.21,8776.0,128.3032,128.3502,128.1149,128.2373,8776.0
2023-01-03 15:00:00,136.23,136.33,136.07,136.14,8520.0,128.2561,128.3502,128.1055,128.1714,8520.0
2023-01-03 15:10:00,136.19,136.44,136.19,136.4,7950.0,128.2184,128.4538,128.2184,128.4161,7950.0
2023-01-03 15:20:00,136.41,136.44,136.13,136.41,17768.0,128.4256,128.4538,128.1619,128.4256,17768.0
2023-01-03 15:30:00,136.47,136.63,136.41,136.41,11237.0,128.482,128.6327,128.4256,128.4256,11237.0
2023-01-03 15:40:00,136.42,136.58,136.38,136.58,26342.0,128.435,128.5856,128.3973,128.5856,26342.0
2023-01-03 15:50:00,136.55,136.82,136.42,136.63,82884.0,128.5574,128.8116,128.435,128.6327,82884.0
2023-01-04 09:30:00,137.32,138.72,136.88,138.59,35091.0,129.2823,130.6003,128.868,130.478,35091.0
2023-01-04 09:40:00,138.49,138.81,137.66,137.77,26180.0,130.3838,130.6851,129.6024,129.7059,26180.0
2023-01-04 09:50:00,137.77,138.14,137.7,138.14,14701.0,129.7059,130.0543,129.64,130.0543,14701.0
2023-01-04 10:00:00,138.0,138.32,137.15,137.42,19891.0,129.9225,130.2238,129.1222,129.3764,19891.0
2023-01-04 10:10:00,137.31,137.55,136.89,137.53,35342.0,129.2729,129.4988,128.8775,129.48,35342.0
2023-01-04 10:20:00,137.53,137.86,137.31,137.82,10667.0,129.48,129.7907,129.2729,129.753,10667.0
2023-01-04 10:30:00,137.94,138.01,137.61,137.61,11422.0,129.866,129.9319,129.5553,129.5553,11422.0
2023-01-04 10:40:00,137.69,138.25,137.62,138.11,11078.0,129.6306,130.1579,129.5647,130.026,11078.0
2023-01-04 10:50:00,138.12,138.27,137.97,138.22,19759.0,130.0355,130.1767,129.8942,130.1296,19759.0
2023-01-04 11:00:00,138.29,138.36,138.0,138.33,6398.0,130.1955,130.2614,129.9225,130.2332,6398.0
2023-01-04 11:10:00,138.34,138.8,138.3,138.79,11782.0,130.2426,130.6757,130.2049,130.6662,11782.0
2023-01-04 11:20:00,138.76,138.76,138.59,138.7,16877.0,130.638,130.638,130.478,130.5815,16877.0
2023-01-04 11:30:00,138.7,139.31,138.64,139.29,14462.0,130.5815,131.1558,130.525,131.137,14462.0
2023-01-04 11:40:00,139.32,139.33,139.04,139.11,10096.0,131.1652,131.1746,130.9016,130.9675,10096.0
2023-01-04 11:50:00,139.13,139.22,139.01,139.13,10834.0,130.9863,131.0711,130.8734,130.9863,10834.0
2023-01-04 12:00:00,139.17,139.24,139.07,139.09,30522.0,131.024,131.0899,130.9299,130.9487,30522.0
2023-01-04 12:10:00,139.09,139.26,138.94,139.01,14916.0,130.9487,131.1087,130.8075,130.8734,14916.0
2023-01-04 12:20:00,139.01,139.32,138.97,139.29,11911.0,130.8734,131.1652,130.8357,131.137,11911.0
2023-01-04 12:30:00,139.29,139.45,139.28,139.38,9524.0,131.137,131.2876,131.1276,131.2217,9524.0
2023-01-04 12:40:00,139.36,139.43,139.01,139.01,10203.0,131.2029,131.2688,130.8734,130.8734,10203.0
2023-01-04 12:50:00,139.03,139.34,139.03,139.19,24679.0,130.8922,131.1841,130.8922,131.0428,24679.0
2023-01-04 13:00:00,139.19,139.3,139.09,139.3,14776.0,131.0428,131.1464,130.9487,131.1464,14776.0
2023-01-04 13:10:00,139.28,139.55,139.27,139.53,9576.0,131.1276,131.3818,131.1181,131.3629,9576.0
2023-01-04 13:20:00,139.46,139.51,139.34,139.34,7453.0,131.297,131.3441,131.1841,131.1841,7453.0
2023-01-04 13:30:00,139.34,139.36,139.08,139.32,9763.0,131.1841,131.2029,130.9393,131.1652,9763.0
2023-01-04 13:40:00,139.32,139.34,139.23,139.29,5728.0,131.1652,131.1841,131.0805,131.137,5728.0
2023-01-04 13:50:00,139.32,139.38,138.97,139.06,7890.0,131.1652,131.2217,130.8357,130.9204,7890.0
2023-01-04 14:00:00,138.95,139.33,138.66,138.76,10323.0,130.8169,131.1746,130.5439,130.638,10323.0
2023-01-04 14:10:00,138.77,138.96,138.62,138.95,7200.0,130.6474,130.8263,130.5062,130.8169,7200.0
2023-01-04 14:20:00,138.94,138.95,137.88,137.97,13018.0,130.8075,130.8169,129.8095,129.8942,13018.0
2023-01-04 14:30:00,137.94,138.33,137.93,138.1,8066.0,129.866,130.2332,129.8566,130.0166,8066.0
2023-01-04 14:40:00,138.12,138.19,138.0,138.14,15603.0,130.0355,130.1014,129.9225,130.0543,15603.0
2023-01-04 14:50:00,138.09,138.42,138.02,138.42,11916.0,130.0072,130.3179,129.9413,130.3179,11916.0
2023-01-04 15:00:00,138.49,138.68,138.44,138.63,12489.0,130.3838,130.5627,130.3367,130.5156,12489.0
2023-01-04 15:10:00,138.6,138.78,138.55,138.77,12316.0,130.4874,130.6568,130.4403,130.6474,12316.0
2023-01-04 15:20:00,138.78,138.85,138.5,138.62,22886.0,130.6568,130.7227,130.3932,130.5062,22886.0
2023-01-04 15:30:00,138.61,138.73,138.35,138.45,17454.0,130.4968,130.6098,130.252,130.3461,17454.0
2023-01-04 15:40:00,138.45,138.45,138.04,138.17,55423.0,130.3461,130.3461,129.9601,130.0825,55423.0
2023-01-04 15:50:00,138.2,139.04,138.18,138.94,142493.0,130.1108,130.9016,130.0919,130.8075,142493.0
2023-01-05 09:30:00,138.26,138.76,138.22,138.52,20091.0,130.1673,130.638,130.1296,130.412,20091.0
2023-01-05 09:40:00,138.58,138.58,138.08,138.25,11220.0,130.4685,130.4685,129.9978,130.1579,11220.0
2023-01-05 09:50:00,138.25,138.67,138.21,138.3,22781.0,130.1579,130.5533,130.1202,130.2049,22781.0
2023-01-05 10:00:00,138.3,138.5,138.03,138.36,12822.0,130.2049,130.3932,129.9507,130.2614,12822.0
2023-01-05 10:10:00,138.36,138.55,138.06,138.06,18815.0,130.2614,130.4403,129.979,129.979,18815.0
2023-01-05 10:20:00,138.08,138.17,137.95,138.17,7409.0,129.9978,130.0825,129.8754,130.0825,7409.0
2023-01-05 10:30:00,138.17,138.18,137.68,137.98,8058.0,130.0825,130.0919,129.6212,129.9037,8058.0
2023-01-05 10:40:00,137.94,138.16,137.89,138.14,13132.0,129.866,130.0731,129.8189,130.0543,13132.0
2023-01-05 10:50:00,138.16,138.16,137.67,137.74,9355.0,130.0731,130.0731,129.6118,129.6777,9355.0
2023-01-05 11:00:00,137.69,137.78,137.57,137.63,9463.0,129.6306,129.7154,129.5177,129.5741,9463.0
2023-01-05 11:10:00,137.67,137.7,137.44,137.57,11529.0,129.6118,129.64,129.3953,129.5177,11529.0
2023-01-05 11:20:00,137.58,137.58,137.24,137.44,10121.0,129.5271,129.5271,129.207,129.3953,10121.0
2023-01-05 11:30:00,137.46,137.47,137.28,137.28,6864.0,129.4141,129.4235,129.2446,129.2446,6864.0
2023-01-05 11:40:00,137.26,137.59,137.19,137.47,9761.0,129.2258,129.5365,129.1599,129.4235,9761.0
2023-01-05 11:50:00,137.47,137.48,137.26,137.44,7278.0,129.4235,129.4329,129.2258,129.3953,7278.0
2023-01-05 12:00:00,137.47,137.75,137.46,137.69,6223.0,129.4235,129.6871,129.4141,129.6306,6223.0
2023-01-05 12:10:00,137.71,137.77,137.55,137.71,7417.0,129.6495,129.7059,129.4988,129.6495,7417.0
2023-01-05 12:20:00,137.71,137.93,137.69,137.89,24251.0,129.6495,129.8566,129.6306,129.8189,24251.0
2023-01-05 12:30:00,137.85,138.32,137.85,138.18,12854.0,129.7813,130.2238,129.7813,130.0919,12854.0
2023-01-05 12:40:00,138.17,138.44,138.13,138.37,8259.0,130.0825,130.3367,130.0449,130.2708,8259.0
2023-01-05 12:50:00,138.35,138.41,138.32,138.41,6705.0,130.252,130.3085,130.2238,130.3085,6705.0
2023-01-05 13:00:00,138.44,138.44,138.17,138.36,5698.0,130.3367,130.3367,130.0825,130.2614,5698.0
2023-01-05 13:10:00,138.37,138.41,138.11,138.2,9070.0,130.2708,130.3085,130.026,130.1108,9070.0
2023-01-05 13:20:00,138.21,138.82,138.21,138.65,22278.0,130.1202,130.6945,130.1202,130.5344,22278.0
2023-01-05 13:30:00,138.7,138.9,138.66,138.73,9435.0,130.5815,130.7698,130.5439,130.6098,9435.0
2023-01-05 13:40:00,138.74,139.0,138.52,138.59,24709.0,130.6192,130.864,130.412,130.478,24709.0
2023-01-05 13:50:00,138.57,138.78,138.47,138.53,20134.0,130.4591,130.6568,130.365,130.4215,20134.0
2023-01-05 14:00:00,138.54,138.91,138.54,138.91,9828.0,130.4309,130.7792,130.4309,130.7792,9828.0
2023-01-05 14:10:00,138.94,139.04,138.8,139.03,10846.0,130.8075,130.9016,130.6757,130.8922,10846.0
2023-01-05 14:20:00,139.04,139.11,138.87,138.87,9799.0,130.9016,130.9675,130.7416,130.7416,9799.0
2023-01-05 14:30:00,138.9,139.35,138.9,139.32,13423.0,130.7698,131.1935,130.7698,131.1652,13423.0
2023-01-05 14:40:00,139.35,139.52,139.31,139.51,14729.0,131.1935,131.3535,131.1558,131.3441,14729.0
2023-01-05 14:50:00,139.47,139.48,139.32,139.35,12510.0,131.3064,131.3159,131.1652,131.1935,12510.0
2023-01-05 15:00:00,139.34,139.42,139.19,139.28,44082.0,131.1841,131.2594,131.0428,131.1276,44082.0
2023-01-05 15:10:00,139.22,139.22,138.92,139.18,21431.0,131.0711,131.0711,130.7886,131.0334,21431.0
2023-01-05 15:20:00,139.17,139.17,138.82,138.92,14781.0,131.024,131.024,130.6945,130.7886,14781.0
2023-01-05 15:30:00,138.92,139.24,138.8,139.24,21282.0,130.7886,131.0899,130.6757,131.0899,21282.0
2023-01-05 15:40:00,139.25,139.31,139.04,139.12,26791.0,131.0993,131.1558,130.9016,130.9769,26791.0
2023-01-05 15:50:00,139.05,139.39,139.05,139.33,66275.0,130.911,131.2311,130.911,131.1746,66275.0
2023-01-06 09:30:00,140.0,140.59,139.29,140.35,40904.0,131.8054,132.3609,131.137,132.1349,40904.0
2023-01-06 09:40:00,140.21,140.47,140.14,140.33,5742.0,132.0031,132.2479,131.9372,132.1161,5742.0
2023-01-06 09:50:00,140.28,140.75,140.19,140.52,5516.0,132.069,132.5115,131.9843,132.295,5516.0
2023-01-06 10:00:00,140.6,140.88,140.34,140.84,19311.0,132.3703,132.6339,132.1255,132.5963,19311.0
2023-01-06 10:10:00,140.9,141.23,140.57,141.23,48615.0,132.6527,132.9634,132.3421,132.9634,48615.0
2023-01-06 10:20:00,141.18,141.24,140.99,140.99,6613.0,132.9164,132.9728,132.7375,132.7375,6613.0
2023-01-06 10:30:00,141.04,141.15,140.62,140.63,19295.0,132.7845,132.8881,132.3891,132.3985,19295.0
2023-01-06 10:40:00,140.63,140.84,140.46,140.62,15111.0,132.3985,132.5963,132.2385,132.3891,15111.0
2023-01-06 10:50:00,140.63,140.67,140.43,140.54,12975.0,132.3985,132.4362,132.2103,132.3138,12975.0
2023-01-06 11:00:00,140.56,141.12,140.54,140.94,11574.0,132.3326,132.8599,132.3138,132.6904,11574.0
2023-01-06 11:10:00,140.96,140.99,140.69,140.69,18312.0,132.7092,132.7375,132.455,132.455,18312.0
2023-01-06 11:20:00,140.73,140.96,140.63,140.69,12762.0,132.4927,132.7092,132.3985,132.455,12762.0
2023-01-06 11:30:00,140.68,140.73,140.63,140.7,4412.0,132.4456,132.4927,132.3985,132.4644,4412.0
2023-01-06 11:40:00,140.69,140.85,140.57,140.85,8642.0,132.455,132.6057,132.3421,132.6057,8642.0
2023-01-06 11:50:00,140.85,141.02,140.71,140.72,14892.0,132.6057,132.7657,132.4739,132.4833,14892.0
2023-01-06 12:00:00,140.77,140.85,140.72,140.73,4110.0,132.5303,132.6057,132.4833,132.4927,4110.0
2023-01-06 12:10:00,140.74,140.88,140.69,140.78,6040.0,132.5021,132.6339,132.455,132.5398,6040.0
2023-01-06 12:20:00,140.79,140.81,140.41,140.49,7389.0,132.5492,132.568,132.1914,132.2667,7389.0
2023-01-06 12:30:00,140.48,140.73,140.48,140.71,24596.0,132.2573,132.4927,132.2573,132.4739,24596.0
2023-01-06 12:40:00,140.7,140.72,140.23,140.44,13196.0,132.4644,132.4833,132.022,132.2197,13196.0
2023-01-06 12:50:00,140.45,140.54,140.28,140.41,3308.0,132.2291,132.3138,132.069,132.1914,3308.0
2023-01-06 13:00:00,140.41,140.48,140.24,140.26,4588.0,132.1914,132.2573,132.0314,132.0502,4588.0
2023-01-06 13:10:00,140.31,140.46,140.27,140.41,4024.0,132.0973,132.2385,132.0596,132.1914,4024.0
2023-01-06 13:20:00,140.43,140.45,140.29,140.38,7902.0,132.2103,132.2291,132.0784,132.1632,7902.0
2023-01-06 13:30:00,140.37,140.73,140.36,140.73,7934.0,132.1538,132.4927,132.1443,132.4927,7934.0
2023-01-06 13:40:00,140.71,140.71,140.43,140.47,6834.0,132.4739,132.4739,132.2103,132.2479,6834.0
2023-01-06 13:50:00,140.45,140.54,140.33,140.5,6293.0,132.2291,132.3138,132.1161,132.2762,6293.0
2023-01-06 14:00:00,140.55,140.82,140.55,140.82,8008.0,132.3232,132.5774,132.3232,132.5774,8008.0
2023-01-06 14:10:00,140.87,141.29,140.85,141.29,26225.0,132.6245,133.0199,132.6057,133.0199,26225.0
2023-01-06 14:20:00,141.3,141.45,141.29,141.37,3999.0,133.0293,133.1705,133.0199,133.0952,3999.0
2023-01-06 14:30:00,141.37,141.55,141.36,141.53,9262.0,133.0952,133.2647,133.0858,133.2459,9262.0
2023-01-06 14:40:00,141.5,141.54,141.43,141.49,6467.0,133.2176,133.2553,133.1517,133.2082,6467.0
2023-01-06 14:50:00,141.46,141.52,141.34,141.45,9817.0,133.18,133.2364,133.067,133.1705,9817.0
2023-01-06 15:00:00,141.46,141.74,141.46,141.69,8655.0,133.18,133.4436,133.18,133.3965,8655.0
2023-01-06 15:10:00,141.72,141.72,141.43,141.46,11295.0,133.4247,133.4247,133.1517,133.18,11295.0
2023-01-06 15:20:00,141.45,141.79,141.42,141.77,18333.0,133.1705,133.4906,133.1423,133.4718,18333.0
2023-01-06 15:30:00,141.79,141.97,141.79,141.93,22773.0,133.4906,133.6601,133.4906,133.6225,22773.0
2023-01-06 15:40:00,141.95,142.05,141.82,141.83,33296.0,133.6413,133.7354,133.5189,133.5283,33296.0
2023-01-06 15:50:00,141.67,141.81,141.23,141.35,112758.0,133.3777,133.5095,132.9634,133.0764,112758.0
2023-01-09 09:30:00,141.73,141.86,140.19,140.46,68294.0,133.4342,133.5565,131.9843,132.2385,68294.0
2023-01-09 09:40:00,140.46,140.76,140.4,140.6,15599.0,132.2385,132.5209,132.182,132.3703,15599.0
2023-01-09 09:50:00,140.55,141.12,140.5,140.94,12755.0,132.3232,132.8599,132.2762,132.6904,12755.0
2023-01-09 10:00:00,140.94,141.01,140.46,140.48,13265.0,132.6904,132.7563,132.2385,132.2573,13265.0
2023-01-09 10:10:00,140.55,141.39,140.48,141.14,18693.0,132.3232,133.1141,132.2573,132.8787,18693.0
2023-01-09 10:20:00,141.21,141.24,140.9,141.01,14489.0,132.9446,132.9728,132.6527,132.7563,14489.0
2023-01-09 10:30:00,141.0,141.38,140.96,141.32,9783.0,132.7469,133.1046,132.7092,133.0482,9783.0
2023-01-09 10:40:00,141.31,141.31,141.15,141.26,10112.0,133.0387,133.0387,132.8881,132.9917,10112.0
2023-01-09 10:50:00,141.32,141.37,141.16,141.19,15644.0,133.0482,133.0952,132.8975,132.9258,15644.0
2023-01-09 11:00:00,141.22,141.34,141.14,141.21,6687.0,132.954,133.067,132.8787,132.9446,6687.0
2023-01-09 11:10:00,141.17,141.64,141.17,141.64,31724.0,132.9069,133.3494,132.9069,133.3494,31724.0
2023-01-09 11:20:00,141.69,141.88,141.63,141.67,11075.0,133.3965,133.5754,133.34,133.3777,11075.0
2023-01-09 11:30:00,141.68,141.83,141.63,141.69,11914.0,133.3871,133.5283,133.34,133.3965,11914.0
2023-01-09 11:40:00,141.72,141.93,141.65,141.86,5516.0,133.4247,133.6225,133.3588,133.5565,5516.0
2023-01-09 11:50:00,141.88,142.06,141.79,141.92,10793.0,133.5754,133.7448,133.4906,133.613,10793.0
2023-01-09 12:00:00,141.91,141.93,141.75,141.82,5559.0,133.6036,133.6225,133.453,133.5189,5559.0
2023-01-09 12:10:00,141.79,141.82,141.55,141.57,7999.0,133.4906,133.5189,133.2647,133.2835,7999.0
2023-01-09 12:20:00,141.55,141.68,141.43,141.58,13429.0,133.2647,133.3871,133.1517,133.2929,13429.0
2023-01-09 12:30:00,141.58,141.6,141.33,141.44,22421.0,133.2929,133.3118,133.0576,133.1611,22421.0
2023-01-09 12:40:00,141.44,141.57,141.2,141.25,15501.0,133.1611,133.2835,132.9352,132.9823,15501.0
2023-01-09 12:50:00,141.25,141.3,140.43,140.58,16266.0,132.9823,133.0293,132.2103,132.3515,16266.0
2023-01-09 13:00:00,140.54,140.58,139.92,139.92,10063.0,132.3138,132.3515,131.7301,131.7301,10063.0
2023-01-09 13:10:00,139.92,140.19,139.85,140.19,16258.0,131.7301,131.9843,131.6642,131.9843,16258.0
2023-01-09 13:20:00,140.15,140.48,140.15,140.34,6799.0,131.9466,132.2573,131.9466,132.1255,6799.0
2023-01-09 13:30:00,140.34,140.48,140.08,140.45,17567.0,132.1255,132.2573,131.8807,132.2291,17567.0
2023-01-09 13:40:00,140.46,140.6,140.28,140.4,11350.0,132.2385,132.3703,132.069,132.182,11350.0
2023-01-09 13:50:00,140.38,140.53,140.36,140.39,12570.0,132.1632,132.3044,132.1443,132.1726,12570.0
2023-01-09 14:00:00,140.39,140.57,140.22,140.34,7333.0,132.1726,132.3421,132.0125,132.1255,7333.0
2023-01-09 14:10:00,140.3,140.39,140.17,140.35,7342.0,132.0879,132.1726,131.9655,132.1349,7342.0
2023-01-09 14:20:00,140.35,140.37,140.21,140.31,4178.0,132.1349,132.1538,132.0031,132.0973,4178.0
2023-01-09 14:30:00,140.29,140.39,140.12,140.15,7607.0,132.0784,132.1726,131.9184,131.9466,7607.0
2023-01-09 14:40:00,140.14,140.32,140.14,140.26,15545.0,131.9372,132.1067,131.9372,132.0502,15545.0
2023-01-09 14:50:00,140.23,140.23,139.77,139.82,17756.0,132.022,132.022,131.5889,131.636,17756.0
2023-01-09 15:00:00,139.84,139.89,139.6,139.85,10694.0,131.6548,131.7019,131.4288,131.6642,10694.0
2023-01-09 15:10:00,139.94,139.94,139.62,139.84,10149.0,131.7489,131.7489,131.4477,131.6548,10149.0
2023-01-09 15:20:00,139.79,139.84,139.44,139.46,28280.0,131.6077,131.6548,131.2782,131.297,28280.0
2023-01-09 15:30:00,139.43,139.62,139.33,139.56,18412.0,131.2688,131.4477,131.1746,131.3912,18412.0
2023-01-09 15:40:00,139.55,139.8,139.52,139.71,24466.0,131.3818,131.6171,131.3535,131.5324,24466.0
2023-01-09 15:50:00,139.75,140.07,139.69,139.99,194123.0,131.5701,131.8713,131.5136,131.796,194123.0
2023-01-10 09:30:00,140.46,141.08,140.13,140.56,19809.0,132.2385,132.8222,131.9278,132.3326,19809.0
2023-01-10 09:40:00,140.8,140.91,140.66,140.88,5697.0,132.5586,132.6622,132.4268,132.6339,5697.0
2023-01-10 09:50:00,140.88,140.99,140.62,140.9,9642.0,132.6339,132.7375,132.3891,132.6527,9642.0
2023-01-10 10:00:00,140.93,140.93,140.43,140.43,18628.0,132.681,132.681,132.2103,132.2103,18628.0
2023-01-10 10:10:00,140.44,140.72,140.19,140.54,14417.0,132.2197,132.4833,131.9843,132.3138,14417.0
2023-01-10 10:20:00,140.64,140.67,140.32,140.35,12629.0,132.408,132.4362,132.1067,132.1349,12629.0
2023-01-10 10:30:00,140.38,140.44,140.17,140.4,7874.0,132.1632,132.2197,131.9655,132.182,7874.0
2023-01-10 10:40:00,140.44,140.78,140.43,140.69,5940.0,132.2197,132.5398,132.2103,132.455,5940.0
2023-01-10 10:50:00,140.69,141.15,140.57,141.11,4931.0,132.455,132.8881,132.3421,132.8504,4931.0
2023-01-10 11:00:00,141.12,141.34,141.08,141.25,4637.0,132.8599,133.067,132.8222,132.9823,4637.0
2023-01-10 11:10:00,141.26,141.38,141.2,141.31,4348.0,132.9917,133.1046,132.9352,133.0387,4348.0
2023-01-10 11:20:00,141.31,141.35,141.07,141.16,4859.0,133.0387,133.0764,132.8128,132.8975,4859.0
2023-01-10 11:30:00,141.12,141.23,141.06,141.12,4842.0,132.8599,132.9634,132.8034,132.8599,4842.0
2023-01-10 11:40:00,141.08,141.15,140.9,141.07,4134.0,132.8222,132.8881,132.6527,132.8128,4134.0
2023-01-10 11:50:00,141.07,141.14,141.03,141.13,8006.0,132.8128,132.8787,132.7751,132.8693,8006.0
2023-01-10 12:00:00,141.05,141.09,140.94,141.08,4177.0,132.794,132.8316,132.6904,132.8222,4177.0
2023-01-10 12:10:00,141.01,141.18,140.99,141.01,7052.0,132.7563,132.9164,132.7375,132.7563,7052.0
2023-01-10 12:20:00,141.05,141.19,140.88,141.14,6601.0,132.794,132.9258,132.6339,132.8787,6601.0
2023-01-10 12:30:00,141.2,141.62,141.17,141.62,9179.0,132.9352,133.3306,132.9069,133.3306,9179.0
2023-01-10 12:40:00,141.62,141.73,141.55,141.64,9515.0,133.3306,133.4342,133.2647,133.3494,9515.0
2023-01-10 12:50:00,141.63,141.74,141.56,141.69,21855.0,133.34,133.4436,133.2741,133.3965,21855.0
2023-01-10 13:00:00,141.71,142.13,141.7,142.1,28167.0,133.4153,133.8107,133.4059,133.7825,28167.0
2023-01-10 13:10:00,142.09,142.15,141.7,141.7,12035.0,133.7731,133.8296,133.4059,133.4059,12035.0
2023-01-10 13:20:00,141.72,141.8,141.61,141.68,12469.0,133.4247,133.5001,133.3212,133.3871,12469.0
2023-01-10 13:30:00,141.67,141.76,141.32,141.32,21501.0,133.3777,133.4624,133.0482,133.0482,21501.0
2023-01-10 13:40:00,141.36,141.53,141.29,141.51,5977.0,133.0858,133.2459,133.0199,133.227,5977.0
2023-01-10 13:50:00,141.56,141.63,141.41,141.51,9224.0,133.2741,133.34,133.1329,133.227,9224.0
2023-01-10 14:00:00,141.59,141.74,141.46,141.56,5118.0,133.3024,133.4436,133.18,133.2741,5118.0
2023-01-10 14:10:00,141.55,141.69,141.52,141.59,4760.0,133.2647,133.3965,133.2364,133.3024,4760.0
2023-01-10 14:20:00,141.59,141.64,141.4,141.57,6966.0,133.3024,133.3494,133.1235,133.2835,6966.0
2023-01-10 14:30:00,141.59,141.76,141.57,141.57,7225.0,133.3024,133.4624,133.2835,133.2835,7225.0
2023-01-10 14:40:00,141.52,141.55,141.4,141.46,7487.0,133.2364,133.2647,133.1235,133.18,7487.0
2023-01-10 14:50:00,141.45,141.57,141.39,141.45,6340.0,133.1705,133.2835,133.1141,133.1705,6340.0
2023-01-10 15:00:00,141.45,141.45,141.23,141.42,6302.0,133.1705,133.1705,132.9634,133.1423,6302.0
2023-01-10 15:10:00,141.4,141.82,141.39,141.65,11922.0,133.1235,133.5189,133.1141,133.3588,11922.0
2023-01-10 15:20:00,141.6,141.61,141.51,141.55,5049.0,133.3118,133.3212,133.227,133.2647,5049.0
2023-01-10 15:30:00,141.57,141.58,141.35,141.44,16356.0,133.2835,133.2929,133.0764,133.1611,16356.0
2023-01-10 15:40:00,141.42,141.43,141.27,141.37,24944.0,133.1423,133.1517,133.0011,133.0952,24944.0
2023-01-10 15:50:00,141.34,141.41,141.08,141.26,74097.0,133.067,133.1329,132.8222,132.9917,74097.0
2023-01-11 09:30:00,140.39,140.92,138.71,138.86,77125.0,132.1726,132.6716,130.5909,130.7321,77125.0
2023-01-11 09:40:00,138.97,139.63,138.73,139.4,41762.0,130.8357,131.4571,130.6098,131.2405,41762.0
2023-01-11 09:50:00,139.5,139.57,138.91,139.55,20087.0,131.3347,131.4006,130.7792,131.3818,20087.0
2023-01-11 10:00:00,139.58,139.98,139.35,139.96,13215.0,131.41,131.7866,131.1935,131.7678,13215.0
2023-01-11 10:10:00,139.95,140.01,139.58,139.58,16828.0,131.7583,131.8148,131.41,131.41,16828.0
2023-01-11 10:20:00,139.54,139.7,139.24,139.48,14020.0,131.3723,131.523,131.0899,131.3159,14020.0
2023-01-11 10:30:00,139.56,139.56,139.16,139.22,19148.0,131.3912,131.3912,131.0146,131.0711,19148.0
2023-01-11 10:40:00,139.23,139.23,138.86,139.14,12998.0,131.0805,131.0805,130.7321,130.9958,12998.0
2023-01-11 10:50:00,139.15,139.15,138.83,138.9,23509.0,131.0052,131.0052,130.7039,130.7698,23509.0
2023-01-11 11:00:00,138.92,139.21,138.92,139.02,7707.0,130.7886,131.0617,130.7886,130.8828,7707.0
2023-01-11 11:10:00,139.02,139.22,138.98,139.12,7524.0,130.8828,131.0711,130.8451,130.9769,7524.0
2023-01-11 11:20:00,139.17,139.18,138.99,139.07,11978.0,131.024,131.0334,130.8545,130.9299,11978.0
2023-01-11 11:30:00,139.05,139.16,138.88,139.13,13978.0,130.911,131.0146,130.751,130.9863,13978.0
2023-01-11 11:40:00,139.13,139.31,139.13,139.19,5268.0,130.9863,131.1558,130.9863,131.0428,5268.0
2023-01-11 11:50:00,139.17,139.36,139.11,139.32,15581.0,131.024,131.2029,130.9675,131.1652,15581.0
2023-01-11 12:00:00,139.35,139.42,139.31,139.37,6148.0,131.1935,131.2594,131.1558,131.2123,6148.0
2023-01-11 12:10:00,139.37,139.54,139.36,139.46,10250.0,131.2123,131.3723,131.2029,131.297,10250.0
2023-01-11 12:20:00,139.45,139.47,139.3,139.34,6508.0,131.2876,131.3064,131.1464,131.1841,6508.0
2023-01-11 12:30:00,139.33,139.33,138.96,139.03,8132.0,131.1746,131.1746,130.8263,130.8922,8132.0
2023-01-11 12:40:00,139.03,139.16,139.01,139.13,3619.0,130.8922,131.0146,130.8734,130.9863,3619.0
2023-01-11 12:50:00,139.14,139.14,138.68,138.68,13900.0,130.9958,130.9958,130.5627,130.5627,13900.0
2023-01-11 13:00:00,138.69,139.08,138.69,139.03,5784.0,130.5721,130.9393,130.5721,130.8922,5784.0
2023-01-11 13:10:00,139.05,139.16,138.76,138.82,15316.0,130.911,131.0146,130.638,130.6945,15316.0
2023-01-11 13:20:00,138.81,138.87,138.66,138.84,7817.0,130.6851,130.7416,130.5439,130.7133,7817.0
2023-01-11 13:30:00,138.85,138.87,138.64,138.68,7482.0,130.7227,130.7416,130.525,130.5627,7482.0
2023-01-11 13:40:00,138.69,138.75,138.42,138.44,10785.0,130.5721,130.6286,130.3179,130.3367,10785.0
2023-01-11 13:50:00,138.48,138.71,138.48,138.56,13302.0,130.3744,130.5909,130.3744,130.4497,13302.0
2023-01-11 14:00:00,138.56,138.68,138.39,138.68,12042.0,130.4497,130.5627,130.2897,130.5627,12042.0
2023-01-11 14:10:00,138.73,138.91,138.67,138.77,11528.0,130.6098,130.7792,130.5533,130.6474,11528.0
2023-01-11 14:20:00,138.75,138.96,138.74,138.87,11678.0,130.6286,130.8263,130.6192,130.7416,11678.0
2023-01-11 14:30:00,138.91,138.92,138.68,138.69,16980.0,130.7792,130.7886,130.5627,130.5721,16980.0
2023-01-11 14:40:00,138.69,138.72,138.53,138.54,11570.0,130.5721,130.6003,130.4215,130.4309,11570.0
2023-01-11 14:50:00,138.53,138.53,138.26,138.44,19272.0,130.4215,130.4215,130.1673,130.3367,19272.0
2023-01-11 15:00:00,138.41,138.5,138.38,138.46,11874.0,130.3085,130.3932,130.2802,130.3556,11874.0
2023-01-11 15:10:00,138.47,138.5,138.38,138.48,25802.0,130.365,130.3932,130.2802,130.3744,25802.0
2023-01-11 15:20:00,138.5,138.5,138.23,138.26,15609.0,130.3932,130.3932,130.139,130.1673,15609.0
2023-01-11 15:30:00,138.24,138.24,137.93,137.94,23684.0,130.1484,130.1484,129.8566,129.866,23684.0
2023-01-11 15:40:00,137.92,138.18,137.9,138.15,40703.0,129.8472,130.0919,129.8283,130.0637,40703.0
2023-01-11 15:50:00,138.13,138.4,137.86,138.23,114810.0,130.0449,130.2991,129.7907,130.139,114810.0
2023-01-12 09:30:00,138.61,138.88,138.05,138.49,20416.0,130.4968,130.751,129.9696,130.3838,20416.0
2023-01-12 09:40:00,138.46,138.66,138.2,138.47,8258.0,130.3556,130.5439,130.1108,130.365,8258.0
2023-01-12 09:50:00,138.44,138.61,137.94,138.5,21199.0,130.3367,130.4968,129.866,130.3932,21199.0
2023-01-12 10:00:00,138.58,138.74,138.32,138.52,19121.0,130.4685,130.6192,130.2238,130.412,19121.0
2023-01-12 10:10:00,138.52,138.96,138.47,138.77,16992.0,130.412,130.8263,130.365,130.6474,16992.0
2023-01-12 10:20:00,138.76,138.96,138.54,138.69,18788.0,130.638,130.8263,130.4309,130.5721,18788.0
2023-01-12 10:30:00,138.6,138.93,138.48,138.84,4828.0,130.4874,130.798,130.3744,130.7133,4828.0
2023-01-12 10:40:00,138.9,138.9,138.41,138.43,7380.0,130.7698,130.7698,130.3085,130.3273,7380.0
2023-01-12 10:50:00,138.54,138.94,138.39,138.81,25721.0,130.4309,130.8075,130.2897,130.6851,25721.0
2023-01-12 11:00:00,138.79,138.84,138.39,138.62,7815.0,130.6662,130.7133,130.2897,130.5062,7815.0
2023-01-12 11:10:00,138.65,138.83,138.65,138.81,3569.0,130.5344,130.7039,130.5344,130.6851,3569.0
2023-01-12 11:20:00,138.76,138.92,138.67,138.91,7221.0,130.638,130.7886,130.5533,130.7792,7221.0
2023-01-12 11:30:00,138.79,138.8,138.39,138.45,4450.0,130.6662,130.6757,130.2897,130.3461,4450.0
2023-01-12 11:40:00,138.52,138.75,138.52,138.56,3693.0,130.412,130.6286,130.412,130.4497,3693.0
2023-01-12 11:50:00,138.55,138.67,138.55,138.56,12056.0,130.4403,130.5533,130.4403,130.4497,12056.0
2023-01-12 12:00:00,138.55,138.86,138.55,138.82,13083.0,130.4403,130.7321,130.4403,130.6945,13083.0
2023-01-12 12:10:00,138.85,139.08,138.85,139.05,6096.0,130.7227,130.9393,130.7227,130.911,6096.0
2023-01-12 12:20:00,139.06,139.06,138.85,139.0,12608.0,130.9204,130.9204,130.7227,130.864,12608.0
2023-01-12 12:30:00,139.02,139.02,138.64,138.64,13898.0,130.8828,130.8828,130.525,130.525,13898.0
2023-01-12 12:40:00,138.63,138.77,138.6,138.65,9196.0,130.5156,130.6474,130.4874,130.5344,9196.0
2023-01-12 12:50:00,138.7,138.7,138.56,138.56,5307.0,130.5815,130.5815,130.4497,130.4497,5307.0
2023-01-12 13:00:00,138.52,138.74,138.49,138.64,14610.0,130.412,130.6192,130.3838,130.525,14610.0
2023-01-12 13:10:00,138.65,138.81,138.57,138.81,13512.0,130.5344,130.6851,130.4591,130.6851,13512.0
2023-01-12 13:20:00,138.85,138.97,138.39,138.46,17925.0,130.7227,130.8357,130.2897,130.3556,17925.0
2023-01-12 13:30:00,138.46,138.51,138.22,138.39,39077.0,130.3556,130.4026,130.1296,130.2897,39077.0
2023-01-12 13:40:00,138.42,138.59,138.39,138.57,6323.0,130.3179,130.478,130.2897,130.4591,6323.0
2023-01-12 13:50:00,138.57,138.62,138.44,138.57,54549.0,130.4591,130.5062,130.3367,130.4591,54549.0
2023-01-12 14:00:00,138.57,138.65,138.26,138.35,16942.0,130.4591,130.5344,130.1673,130.252,16942.0
2023-01-12 14:10:00,138.36,138.49,138.28,138.28,8359.0,130.2614,130.3838,130.1861,130.1861,8359.0
2023-01-12 14:20:00,138.3,138.32,137.97,138.12,6880.0,130.2049,130.2238,129.8942,130.0355,6880.0
2023-01-12 14:30:00,138.08,138.12,137.94,138.02,9410.0,129.9978,130.0355,129.866,129.9413,9410.0
2023-01-12 14:40:00,138.03,138.08,137.73,137.8,8576.0,129.9507,129.9978,129.6683,129.7342,8576.0
2023-01-12 14:50:00,137.75,137.75,137.41,137.62,19109.0,129.6871,129.6871,129.367,129.5647,19109.0
2023-01-12 15:00:00,137.55,137.77,137.46,137.49,19049.0,129.4988,129.7059,129.4141,129.4423,19049.0
2023-01-12 15:10:00,137.47,137.49,137.17,137.17,19324.0,129.4235,129.4423,129.1411,129.1411,19324.0
2023-01-12 15:20:00,137.15,137.25,137.02,137.1,27081.0,129.1222,129.2164,128.9998,129.0752,27081.0
2023-01-12 15:30:00,137.11,137.2,136.95,137.06,32036.0,129.0846,129.1693,128.9339,129.0375,32036.0
2023-01-12 15:40:00,137.06,137.18,136.9,137.16,53417.0,129.0375,129.1505,128.8869,129.1317,53417.0
2023-01-12 15:50:00,137.14,137.15,136.9,137.04,138847.0,129.1128,129.1222,128.8869,129.0187,138847.0
2023-01-13 09:30:00,136.24,136.7,135.7,135.7,17427.0,128.2655,128.6986,127.7571,127.7571,17427.0
2023-01-13 09:40:00,135.99,136.6,135.94,136.6,3488.0,128.0301,128.6044,127.9831,128.6044,3488.0
2023-01-13 09:50:00,136.55,136.9,136.5,136.9,6515.0,128.5574,128.8869,128.5103,128.8869,6515.0
2023-01-13 10:00:00,136.73,137.2,136.58,137.03,8692.0,128.7268,129.1693,128.5856,129.0093,8692.0
2023-01-13 10:10:00,136.97,137.38,136.96,137.31,16611.0,128.9528,129.3388,128.9434,129.2729,16611.0
2023-01-13 10:20:00,137.34,137.77,137.33,137.77,16336.0,129.3011,129.7059,129.2917,129.7059,16336.0
2023-01-13 10:30:00,137.78,137.83,137.35,137.48,16921.0,129.7154,129.7624,129.3105,129.4329,16921.0
2023-01-13 10:40:00,137.54,137.74,137.5,137.72,9381.0,129.4894,129.6777,129.4518,129.6589,9381.0
2023-01-13 10:50:00,137.73,137.96,137.71,137.96,14852.0,129.6683,129.8848,129.6495,129.8848,14852.0
2023-01-13 11:00:00,137.96,138.03,137.73,137.73,9738.0,129.8848,129.9507,129.6683,129.6683,9738.0
2023-01-13 11:10:00,137.59,137.81,137.43,137.81,9902.0,129.5365,129.7436,129.3858,129.7436,9902.0
2023-01-13 11:20:00,137.8,138.0,137.79,137.89,7554.0,129.7342,129.9225,129.7248,129.8189,7554.0
2023-01-13 11:30:00,137.85,137.95,137.75,137.95,5879.0,129.7813,129.8754,129.6871,129.8754,5879.0
2023-01-13 11:40:00,137.97,138.35,137.97,138.33,8959.0,129.8942,130.252,129.8942,130.2332,8959.0
2023-01-13 11:50:00,138.33,138.38,138.19,138.29,18782.0,130.2332,130.2802,130.1014,130.1955,18782.0
2023-01-13 12:00:00,138.26,138.42,138.2,138.4,12124.0,130.1673,130.3179,130.1108,130.2991,12124.0
2023-01-13 12:10:00,138.43,138.49,138.27,138.35,13269.0,130.3273,130.3838,130.1767,130.252,13269.0
2023-01-13 12:20:00,138.33,138.33,138.17,138.28,7465.0,130.2332,130.2332,130.0825,130.1861,7465.0
2023-01-13 12:30:00,138.31,138.52,138.31,138.36,9273.0,130.2143,130.412,130.2143,130.2614,9273.0
2023-01-13 12:40:00,138.38,138.49,138.35,138.43,4758.0,130.2802,130.3838,130.252,130.3273,4758.0
2023-01-13 12:50:00,138.41,138.41,138.16,138.22,7299.0,130.3085,130.3085,130.0731,130.1296,7299.0
2023-01-13 13:00:00,138.25,138.31,138.2,138.29,7443.0,130.1579,130.2143,130.1108,130.1955,7443.0
2023-01-13 13:10:00,138.28,138.33,137.99,138.0,18220.0,130.1861,130.2332,129.9131,129.9225,18220.0
2023-01-13 13:20:00,138.01,138.16,137.92,138.16,22302.0,129.9319,130.0731,129.8472,130.0731,22302.0
2023-01-13 13:30:00,138.19,138.34,138.15,138.2,14210.0,130.1014,130.2426,130.0637,130.1108,14210.0
2023-01-13 13:40:00,138.23,138.56,138.17,138.56,24270.0,130.139,130.4497,130.0825,130.4497,24270.0
2023-01-13 13:50:00,138.59,138.94,138.59,138.87,14267.0,130.478,130.8075,130.478,130.7416,14267.0
2023-01-13 14:00:00,138.89,138.89,138.39,138.4,9209.0,130.7604,130.7604,130.2897,130.2991,9209.0
2023-01-13 14:10:00,138.37,138.58,138.37,138.58,8758.0,130.2708,130.4685,130.2708,130.4685,8758.0
2023-01-13 14:20:00,138.54,138.91,138.53,138.81,14036.0,130.4309,130.7792,130.4215,130.6851,14036.0
2023-01-13 14:30:00,138.8,139.11,138.76,139.02,30971.0,130.6757,130.9675,130.638,130.8828,30971.0
2023-01-13 14:40:00,139.06,139.15,138.95,139.13,11425.0,130.9204,131.0052,130.8169,130.9863,11425.0
2023-01-13 14:50:00,139.1,139.11,138.94,139.02,9105.0,130.9581,130.9675,130.8075,130.8828,9105.0
2023-01-13 15:00:00,138.94,139.1,138.85,139.08,9165.0,130.8075,130.9581,130.7227,130.9393,9165.0
2023-01-13 15:10:00,139.07,139.16,138.95,138.97,9704.0,130.9299,131.0146,130.8169,130.8357,9704.0
2023-01-13 15:20:00,138.97,139.05,138.72,138.83,12173.0,130.8357,130.911,130.6003,130.7039,12173.0
2023-01-13 15:30:00,138.82,139.32,138.79,139.32,12519.0,130.6945,131.1652,130.6662,131.1652,12519.0
2023-01-13 15:40:00,139.33,139.34,138.85,138.96,41247.0,131.1746,131.1841,130.7227,130.8263,41247.0
2023-01-13 15:50:00,139.01,139.04,138.71,138.98,119198.0,130.8734,130.9016,130.5909,130.8451,119198.0
2023-01-17 09:30:00,138.85,138.85,136.81,136.84,26337.0,130.7227,130.7227,128.8021,128.8304,26337.0
2023-01-17 09:40:00,137.0,137.06,135.27,135.53,82406.0,128.981,129.0375,127.3523,127.5971,82406.0
2023-01-17 09:50:00,135.54,136.43,134.92,135.07,34363.0,127.6065,128.4444,127.0228,127.164,34363.0
2023-01-17 10:00:00,135.05,136.09,134.98,135.97,19506.0,127.1452,128.1243,127.0793,128.0113,19506.0
2023-01-17 10:10:00,135.92,136.36,135.75,136.27,32559.0,127.9642,128.3785,127.8042,128.2937,32559.0
2023-01-17 10:20:00,136.27,136.79,136.2,136.79,29146.0,128.2937,128.7833,128.2278,128.7833,29146.0
2023-01-17 10:30:00,136.78,136.97,136.43,136.46,14112.0,128.7739,128.9528,128.4444,128.4726,14112.0
2023-01-17 10:40:00,136.45,136.45,135.84,136.16,18901.0,128.4632,128.4632,127.8889,128.1902,18901.0
2023-01-17 10:50:00,136.21,136.24,135.81,135.87,23062.0,128.2373,128.2655,127.8607,127.9172,23062.0
2023-01-17 11:00:00,135.92,136.13,135.04,135.22,51418.0,127.9642,128.1619,127.1357,127.3052,51418.0
2023-01-17 11:10:00,135.19,135.22,134.59,134.6,40393.0,127.277,127.3052,126.7121,126.7215,40393.0
2023-01-17 11:20:00,134.54,134.81,134.2,134.78,41053.0,126.665,126.9192,126.3449,126.891,41053.0
2023-01-17 11:30:00,134.74,134.97,134.63,134.77,15573.0,126.8533,127.0698,126.7497,126.8815,15573.0
2023-01-17 11:40:00,134.86,135.0,134.75,134.99,10961.0,126.9663,127.0981,126.8627,127.0887,10961.0
2023-01-17 11:50:00,134.99,135.2,134.89,135.2,12720.0,127.0887,127.2864,126.9945,127.2864,12720.0
2023-01-17 12:00:00,135.2,135.55,134.99,135.37,14365.0,127.2864,127.6159,127.0887,127.4464,14365.0
2023-01-17 12:10:00,135.11,135.37,135.11,135.34,5700.0,127.2016,127.4464,127.2016,127.4182,5700.0
2023-01-17 12:20:00,135.34,135.39,135.0,135.03,9223.0,127.4182,127.4653,127.0981,127.1263,9223.0
2023-01-17 12:30:00,135.02,135.15,134.94,134.95,15399.0,127.1169,127.2393,127.0416,127.051,15399.0
2023-01-17 12:40:00,134.99,135.15,134.98,135.1,16051.0,127.0887,127.2393,127.0793,127.1922,16051.0
2023-01-17 12:50:00,135.1,135.4,135.08,135.31,6121.0,127.1922,127.4747,127.1734,127.3899,6121.0
2023-01-17 13:00:00,135.31,135.76,135.31,135.56,6539.0,127.3899,127.8136,127.3899,127.6253,6539.0
2023-01-17 13:10:00,135.52,135.71,135.39,135.6,9492.0,127.5876,127.7665,127.4653,127.663,9492.0
2023-01-17 13:20:00,135.63,135.63,135.36,135.55,10131.0,127.6912,127.6912,127.437,127.6159,10131.0
2023-01-17 13:30:00,135.48,135.6,135.41,135.56,5486.0,127.55,127.663,127.4841,127.6253,5486.0
2023-01-17 13:40:00,135.67,135.69,135.6,135.65,7017.0,127.7289,127.7477,127.663,127.71,7017.0
2023-01-17 13:50:00,135.65,135.68,135.3,135.45,10054.0,127.71,127.7383,127.3805,127.5217,10054.0
2023-01-17 14:00:00,135.49,135.64,135.49,135.51,8087.0,127.5594,127.7006,127.5594,127.5782,8087.0
2023-01-17 14:10:00,135.46,135.46,135.14,135.25,11251.0,127.5312,127.5312,127.2299,127.3334,11251.0
2023-01-17 14:20:00,135.25,135.27,135.03,135.18,10790.0,127.3334,127.3523,127.1263,127.2675,10790.0
2023-01-17 14:30:00,135.17,135.46,135.16,135.45,10001.0,127.2581,127.5312,127.2487,127.5217,10001.0
2023-01-17 14:40:00,135.42,135.58,135.28,135.3,26778.0,127.4935,127.6441,127.3617,127.3805,26778.0
2023-01-17 14:50:00,135.37,135.47,135.24,135.47,13159.0,127.4464,127.5406,127.324,127.5406,13159.0
2023-01-17 15:00:00,135.5,135.85,135.49,135.71,24665.0,127.5688,127.8983,127.5594,127.7665,24665.0
2023-01-17 15:10:00,135.69,135.75,135.45,135.45,12258.0,127.7477,127.8042,127.5217,127.5217,12258.0
2023-01-17 15:20:00,135.38,135.58,135.31,135.53,10234.0,127.4558,127.6441,127.3899,127.5971,10234.0
2023-01-17 15:30:00,135.57,135.66,135.33,135.34,22358.0,127.6347,127.7195,127.4088,127.4182,22358.0
2023-01-17 15:40:00,135.31,135.53,135.27,135.5,36368.0,127.3899,127.5971,127.3523,127.5688,36368.0
2023-01-17 15:50:00,135.47,135.55,135.17,135.52,135531.0,127.5406,127.6159,127.2581,127.5876,135531.0
2023-01-18 09:30:00,135.35,135.35,134.08,134.9,26533.0,127.4276,127.4276,126.2319,127.0039,26533.0
2023-01-18 09:40:00,135.01,135.53,135.01,135.43,10903.0,127.1075,127.5971,127.1075,127.5029,10903.0
2023-01-18 09:50:00,135.39,135.59,135.16,135.59,11505.0,127.4653,127.6535,127.2487,127.6535,11505.0
2023-01-18 10:00:00,135.63,135.63,135.19,135.41,12752.0,127.6912,127.6912,127.277,127.4841,12752.0
2023-01-18 10:10:00,135.42,135.49,134.9,134.96,26855.0,127.4935,127.5594,127.0039,127.0604,26855.0
2023-01-18 10:20:00,134.96,135.06,134.53,134.69,36938.0,127.0604,127.1546,126.6556,126.8062,36938.0
2023-01-18 10:30:00,134.65,134.74,134.5,134.68,27410.0,126.7686,126.8533,126.6273,126.7968,27410.0
2023-01-18 10:40:00,134.72,135.04,134.63,134.66,29342.0,126.8345,127.1357,126.7497,126.778,29342.0
2023-01-18 10:50:00,134.64,134.71,134.26,134.69,28612.0,126.7592,126.8251,126.4014,126.8062,28612.0
2023-01-18 11:00:00,134.7,134.74,134.16,134.2,13333.0,126.8156,126.8533,126.3073,126.3449,13333.0
2023-01-18 11:10:00,134.19,134.21,133.9,134.2,23554.0,126.3355,126.3543,126.0625,126.3449,23554.0
2023-01-18 11:20:00,134.21,134.23,133.97,134.01,13738.0,126.3543,126.3732,126.1284,126.166,13738.0
2023-01-18 11:30:00,134.01,134.01,133.47,133.71,20208.0,126.166,126.166,125.6576,125.8836,20208.0
2023-01-18 11:40:00,133.71,133.82,133.51,133.8,8119.0,125.8836,125.9872,125.6953,125.9683,8119.0
2023-01-18 11:50:00,133.74,133.86,133.57,133.86,10533.0,125.9118,126.0248,125.7518,126.0248,10533.0
2023-01-18 12:00:00,133.84,133.99,133.63,133.64,15937.0,126.006,126.1472,125.8083,125.8177,15937.0
2023-01-18 12:10:00,133.59,133.8,133.52,133.8,13202.0,125.7706,125.9683,125.7047,125.9683,13202.0
2023-01-18 12:20:00,133.75,133.78,133.57,133.66,11444.0,125.9212,125.9495,125.7518,125.8365,11444.0
2023-01-18 12:30:00,133.66,133.74,133.62,133.62,5357.0,125.8365,125.9118,125.7989,125.7989,5357.0
2023-01-18 12:40:00,133.6,133.67,133.47,133.56,8858.0,125.78,125.8459,125.6576,125.7424,8858.0
2023-01-18 12:50:00,133.56,133.56,133.14,133.29,10463.0,125.7424,125.7424,125.347,125.4882,10463.0
2023-01-18 13:00:00,133.29,133.5,133.28,133.39,6392.0,125.4882,125.6859,125.4788,125.5823,6392.0
2023-01-18 13:10:00,133.35,133.35,133.06,133.24,11466.0,125.5447,125.5447,125.2716,125.4411,11466.0
2023-01-18 13:20:00,133.24,133.47,133.19,133.47,8192.0,125.4411,125.6576,125.394,125.6576,8192.0
2023-01-18 13:30:00,133.49,133.58,133.39,133.48,10404.0,125.6765,125.7612,125.5823,125.6671,10404.0
2023-01-18 13:40:00,133.5,133.7,133.48,133.56,11390.0,125.6859,125.8742,125.6671,125.7424,11390.0
2023-01-18 13:50:00,133.56,133.6,133.29,133.33,12536.0,125.7424,125.78,125.4882,125.5258,12536.0
2023-01-18 14:00:00,133.4,133.47,133.3,133.44,11815.0,125.5917,125.6576,125.4976,125.6294,11815.0
2023-01-18 14:10:00,133.4,133.49,133.12,133.14,14957.0,125.5917,125.6765,125.3281,125.347,14957.0
2023-01-18 14:20:00,133.15,133.33,133.14,133.33,17475.0,125.3564,125.5258,125.347,125.5258,17475.0
2023-01-18 14:30:00,133.3,133.36,133.14,133.16,12012.0,125.4976,125.5541,125.347,125.3658,12012.0
2023-01-18 14:40:00,133.12,133.15,132.96,132.96,14408.0,125.3281,125.3564,125.1775,125.1775,14408.0
2023-01-18 14:50:00,132.96,132.98,132.8,132.94,15674.0,125.1775,125.1963,125.0269,125.1587,15674.0
2023-01-18 15:00:00,132.94,133.21,132.79,133.21,22274.0,125.1587,125.4129,125.0174,125.4129,22274.0
2023-01-18 15:10:00,133.21,133.38,133.12,133.31,31535.0,125.4129,125.5729,125.3281,125.507,31535.0
2023-01-18 15:20:00,133.35,133.51,133.32,133.5,23953.0,125.5447,125.6953,125.5164,125.6859,23953.0
2023-01-18 15:30:00,133.49,133.53,132.97,132.98,36467.0,125.6765,125.7141,125.1869,125.1963,36467.0
2023-01-18 15:40:00,132.99,133.03,132.22,132.23,69907.0,125.2057,125.2434,124.4808,124.4902,69907.0
2023-01-18 15:50:00,132.22,132.62,131.92,132.39,333811.0,124.4808,124.8574,124.1984,124.6409,333811.0
2023-01-19 09:30:00,126.05,127.16,124.0,124.61,253596.0,118.672,119.717,116.7419,117.3162,253596.0
2023-01-19 09:40:00,124.61,125.31,124.11,124.9,216669.0,117.3162,117.9753,116.8455,117.5893,216669.0
2023-01-19 09:50:00,124.91,125.33,124.57,124.83,115107.0,117.5987,117.9941,117.2786,117.5234,115107.0
2023-01-19 10:00:00,124.83,124.95,124.17,124.63,113526.0,117.5234,117.6363,116.902,117.3351,113526.0
2023-01-19 10:10:00,124.61,124.72,123.55,124.71,121702.0,117.3162,117.4198,116.3183,117.4104,121702.0
2023-01-19 10:20:00,124.62,124.77,124.16,124.48,89854.0,117.3257,117.4669,116.8926,117.1938,89854.0
2023-01-19 10:30:00,124.47,124.72,124.09,124.44,48766.0,117.1844,117.4198,116.8267,117.1562,48766.0
2023-01-19 10:40:00,124.4,124.89,124.34,124.79,83084.0,117.1185,117.5798,117.062,117.4857,83084.0
2023-01-19 10:50:00,124.78,125.15,124.51,124.7,80722.0,117.4763,117.8246,117.2221,117.401,80722.0
2023-01-19 11:00:00,124.7,125.3,124.7,124.96,58568.0,117.401,117.9659,117.401,117.6458,58568.0
2023-01-19 11:10:00,124.95,125.21,124.65,125.14,51713.0,117.6363,117.8811,117.3539,117.8152,51713.0
2023-01-19 11:20:00,125.14,125.25,124.99,125.1,30742.0,117.8152,117.9188,117.674,117.7776,30742.0
2023-01-19 11:30:00,125.07,125.35,124.98,125.05,87372.0,117.7493,118.0129,117.6646,117.7305,87372.0
2023-01-19 11:40:00,125.01,125.01,123.78,123.95,58877.0,117.6928,117.6928,116.5348,116.6949,58877.0
2023-01-19 11:50:00,123.93,123.94,122.95,123.03,110329.0,116.676,116.6855,115.7534,115.8287,110329.0
2023-01-19 12:00:00,123.0,123.47,122.98,123.14,76593.0,115.8005,116.243,115.7816,115.9323,76593.0
2023-01-19 12:10:00,123.11,123.67,122.97,123.39,138593.0,115.904,116.4313,115.7722,116.1676,138593.0
2023-01-19 12:20:00,123.37,123.4,122.94,123.18,52335.0,116.1488,116.1771,115.744,115.9699,52335.0
2023-01-19 12:30:00,123.17,123.53,123.02,123.47,33674.0,115.9605,116.2995,115.8193,116.243,33674.0
2023-01-19 12:40:00,123.47,123.47,122.7,122.74,86769.0,116.243,116.243,115.518,115.5557,86769.0
2023-01-19 12:50:00,122.63,122.68,122.1,122.32,123362.0,115.4521,115.4992,114.9532,115.1603,123362.0
2023-01-19 13:00:00,122.28,122.72,122.0,122.66,40957.0,115.1226,115.5369,114.859,115.4804,40957.0
2023-01-19 13:10:00,122.66,123.35,122.62,123.31,80977.0,115.4804,116.13,115.4427,116.0923,80977.0
2023-01-19 13:20:00,123.36,123.64,123.03,123.45,67755.0,116.1394,116.403,115.8287,116.2241,67755.0
2023-01-19 13:30:00,123.5,123.84,123.47,123.75,32483.0,116.2712,116.5913,116.243,116.5066,32483.0
2023-01-19 13:40:00,123.77,124.14,123.71,124.09,51013.0,116.5254,116.8737,116.4689,116.8267,51013.0
2023-01-19 13:50:00,124.07,124.26,123.98,124.0,48990.0,116.8078,116.9867,116.7231,116.7419,48990.0
2023-01-19 14:00:00,124.0,124.36,123.92,124.34,60574.0,116.7419,117.0809,116.6666,117.062,60574.0
2023-01-19 14:10:00,124.33,124.73,124.2,124.57,57427.0,117.0526,117.4292,116.9302,117.2786,57427.0
2023-01-19 14:20:00,124.54,124.73,124.44,124.46,23223.0,117.2503,117.4292,117.1562,117.175,23223.0
2023-01-19 14:30:00,124.46,124.51,124.08,124.28,19797.0,117.175,117.2221,116.8173,117.0056,19797.0
2023-01-19 14:40:00,124.23,124.37,124.08,124.34,46386.0,116.9585,117.0903,116.8173,117.062,46386.0
2023-01-19 14:50:00,124.32,124.51,124.17,124.42,42552.0,117.0432,117.2221,116.902,117.1374,42552.0
2023-01-19 15:00:00,124.37,124.54,124.37,124.47,50298.0,117.0903,117.2503,117.0903,117.1844,50298.0
2023-01-19 15:10:00,124.49,124.66,124.18,124.64,43686.0,117.2033,117.3633,116.9114,117.3445,43686.0
2023-01-19 15:20:00,124.64,124.65,124.39,124.4,44474.0,117.3445,117.3539,117.1091,117.1185,44474.0
2023-01-19 15:30:00,124.43,124.9,124.37,124.73,58908.0,117.1468,117.5893,117.0903,117.4292,58908.0
2023-01-19 15:40:00,124.74,125.11,124.68,125.07,157717.0,117.4386,117.787,117.3821,117.7493,157717.0
2023-01-19 15:50:00,125.1,125.1,124.6,124.66,237263.0,117.7776,117.7776,117.3068,117.3633,237263.0
2023-01-20 09:30:00,125.06,125.06,123.69,123.97,113199.0,117.7399,117.7399,116.4501,116.7137,113199.0
2023-01-20 09:40:00,123.95,124.19,123.27,123.52,21232.0,116.6949,116.9208,116.0547,116.29,21232.0
2023-01-20 09:50:00,123.48,124.07,123.33,123.75,14547.0,116.2524,116.8078,116.1112,116.5066,14547.0
2023-01-20 10:00:00,123.74,124.38,123.74,124.32,30435.0,116.4972,117.0997,116.4972,117.0432,30435.0
2023-01-20 10:10:00,124.27,124.43,123.83,123.96,21524.0,116.9961,117.1468,116.5819,116.7043,21524.0
2023-01-20 10:20:00,124.03,124.38,123.78,124.19,59677.0,116.7702,117.0997,116.5348,116.9208,59677.0
2023-01-20 10:30:00,124.22,124.38,123.97,124.18,75399.0,116.9491,117.0997,116.7137,116.9114,75399.0
2023-01-20 10:40:00,124.22,124.69,124.17,124.58,60424.0,116.9491,117.3916,116.902,117.288,60424.0
2023-01-20 10:50:00,124.63,125.06,124.51,125.02,24292.0,117.3351,117.7399,117.2221,117.7022,24292.0
2023-01-20 11:00:00,125.04,125.55,125.03,125.43,33974.0,117.7211,118.2012,117.7117,118.0882,33974.0
2023-01-20 11:10:00,125.4,125.63,125.4,125.59,35027.0,118.06,118.2765,118.06,118.2389,35027.0
2023-01-20 11:20:00,125.58,125.73,125.57,125.65,27014.0,118.2295,118.3707,118.22,118.2954,27014.0
2023-01-20 11:30:00,125.63,125.67,125.39,125.45,28549.0,118.2765,118.3142,118.0506,118.1071,28549.0
2023-01-20 11:40:00,125.42,125.87,125.34,125.83,34003.0,118.0788,118.5025,118.0035,118.4648,34003.0
2023-01-20 11:50:00,125.78,125.89,125.58,125.79,32336.0,118.4178,118.5213,118.2295,118.4272,32336.0
2023-01-20 12:00:00,125.81,125.91,125.49,125.9,29452.0,118.446,118.5401,118.1447,118.5307,29452.0
2023-01-20 12:10:00,125.89,125.98,125.66,125.77,27134.0,118.5213,118.606,118.3048,118.4083,27134.0
2023-01-20 12:20:00,125.77,125.77,125.03,125.08,20678.0,118.4083,118.4083,117.7117,117.7587,20678.0
2023-01-20 12:30:00,125.0,125.28,124.95,125.19,21998.0,117.6834,117.947,117.6363,117.8623,21998.0
2023-01-20 12:40:00,125.2,125.29,124.97,125.2,14088.0,117.8717,117.9564,117.6552,117.8717,14088.0
2023-01-20 12:50:00,125.17,125.2,124.7,124.79,14878.0,117.8435,117.8717,117.401,117.4857,14878.0
2023-01-20 13:00:00,124.82,124.99,124.37,124.43,15853.0,117.5139,117.674,117.0903,117.1468,15853.0
2023-01-20 13:10:00,124.45,124.61,124.29,124.38,22330.0,117.1656,117.3162,117.015,117.0997,22330.0
2023-01-20 13:20:00,124.38,124.8,124.35,124.73,28016.0,117.0997,117.4951,117.0715,117.4292,28016.0
2023-01-20 13:30:00,124.75,124.86,124.39,124.53,46585.0,117.448,117.5516,117.1091,117.2409,46585.0
2023-01-20 13:40:00,124.59,125.08,124.58,125.06,18941.0,117.2974,117.7587,117.288,117.7399,18941.0
2023-01-20 13:50:00,125.1,125.56,125.09,125.56,46253.0,117.7776,118.2106,117.7681,118.2106,46253.0
2023-01-20 14:00:00,125.56,125.65,125.29,125.4,16236.0,118.2106,118.2954,117.9564,118.06,16236.0
2023-01-20 14:10:00,125.4,125.66,125.39,125.6,17129.0,118.06,118.3048,118.0506,118.2483,17129.0
2023-01-20 14:20:00,125.57,125.63,125.45,125.56,15768.0,118.22,118.2765,118.1071,118.2106,15768.0
2023-01-20 14:30:00,125.6,125.69,125.27,125.31,27260.0,118.2483,118.333,117.9376,117.9753,27260.0
2023-01-20 14:40:00,125.31,125.34,125.05,125.17,29542.0,117.9753,118.0035,117.7305,117.8435,29542.0
2023-01-20 14:50:00,125.15,125.49,125.03,125.47,30416.0,117.8246,118.1447,117.7117,118.1259,30416.0
2023-01-20 15:00:00,125.49,125.61,125.46,125.48,31759.0,118.1447,118.2577,118.1165,118.1353,31759.0
2023-01-20 15:10:00,125.47,125.68,125.3,125.57,85424.0,118.1259,118.3236,117.9659,118.22,85424.0
2023-01-20 15:20:00,125.57,125.58,125.06,125.41,49584.0,118.22,118.2295,117.7399,118.0694,49584.0
2023-01-20 15:30:00,125.41,125.45,125.1,125.22,61916.0,118.0694,118.1071,117.7776,117.8905,61916.0
2023-01-20 15:40:00,125.22,125.3,125.08,125.23,86089.0,117.8905,117.9659,117.7587,117.8999,86089.0
2023-01-20 15:50:00,125.24,125.7,125.13,125.65,227138.0,117.9094,118.3424,117.8058,118.2954,227138.0
2023-01-23 09:30:00,125.72,125.86,125.47,125.69,19105.0,118.3613,118.4931,118.1259,118.333,19105.0
2023-01-23 09:40:00,125.71,126.28,125.68,126.16,23185.0,118.3519,118.8885,118.3236,118.7755,23185.0
2023-01-23 09:50:00,126.22,126.4,126.1,126.17,9540.0,118.832,119.0015,118.719,118.7849,9540.0
2023-01-23 10:00:00,126.21,126.36,126.01,126.22,11958.0,118.8226,118.9638,118.6343,118.832,11958.0
2023-01-23 10:10:00,126.24,126.63,126.22,126.45,26092.0,118.8508,119.218,118.832,119.0485,26092.0
2023-01-23 10:20:00,126.48,126.61,126.25,126.37,17384.0,119.0768,119.1992,118.8602,118.9732,17384.0
2023-01-23 10:30:00,126.39,126.51,126.24,126.29,18904.0,118.992,119.105,118.8508,118.8979,18904.0
2023-01-23 10:40:00,126.31,126.59,126.28,126.35,56749.0,118.9167,119.1803,118.8885,118.9544,56749.0
2023-01-23 10:50:00,126.38,126.5,126.27,126.27,15004.0,118.9826,119.0956,118.8791,118.8791,15004.0
2023-01-23 11:00:00,126.27,126.66,126.16,126.58,25690.0,118.8791,119.2462,118.7755,119.1709,25690.0
2023-01-23 11:10:00,126.61,126.64,126.38,126.53,19295.0,119.1992,119.2274,118.9826,119.1239,19295.0
2023-01-23 11:20:00,126.57,126.59,126.21,126.28,12732.0,119.1615,119.1803,118.8226,118.8885,12732.0
2023-01-23 11:30:00,126.29,126.45,126.2,126.32,19847.0,118.8979,119.0485,118.8132,118.9261,19847.0
2023-01-23 11:40:00,126.3,126.47,126.3,126.4,8013.0,118.9073,119.0674,118.9073,119.0015,8013.0
2023-01-23 11:50:00,126.4,126.44,126.29,126.39,10906.0,119.0015,119.0391,118.8979,118.992,10906.0
2023-01-23 12:00:00,126.35,126.36,126.16,126.23,18966.0,118.9544,118.9638,118.7755,118.8414,18966.0
2023-01-23 12:10:00,126.22,126.4,126.22,126.39,20909.0,118.832,119.0015,118.832,118.992,20909.0
2023-01-23 12:20:00,126.4,126.54,126.37,126.42,23148.0,119.0015,119.1333,118.9732,119.0203,23148.0
2023-01-23 12:30:00,126.42,126.55,126.4,126.42,21181.0,119.0203,119.1427,119.0015,119.0203,21181.0
2023-01-23 12:40:00,126.4,126.49,126.29,126.34,11989.0,119.0015,119.0862,118.8979,118.945,11989.0
2023-01-23 12:50:00,126.34,126.37,126.1,126.17,39641.0,118.945,118.9732,118.719,118.7849,39641.0
2023-01-23 13:00:00,126.18,126.24,126.06,126.15,49925.0,118.7943,118.8508,118.6814,118.7661,49925.0
2023-01-23 13:10:00,126.16,126.21,126.12,126.16,13187.0,118.7755,118.8226,118.7379,118.7755,13187.0
2023-01-23 13:20:00,126.18,126.21,126.12,126.13,25375.0,118.7943,118.8226,118.7379,118.7473,25375.0
2023-01-23 13:30:00,126.14,126.36,126.13,126.36,72357.0,118.7567,118.9638,118.7473,118.9638,72357.0
2023-01-23 13:40:00,126.36,126.59,126.28,126.58,118142.0,118.9638,119.1803,118.8885,119.1709,118142.0
2023-01-23 13:50:00,126.59,126.65,126.35,126.41,32994.0,119.1803,119.2368,118.9544,119.0109,32994.0
2023-01-23 14:00:00,126.39,126.39,126.11,126.12,17424.0,118.992,118.992,118.7284,118.7379,17424.0
2023-01-23 14:10:00,126.1,126.1,125.85,125.92,25090.0,118.719,118.719,118.4837,118.5496,25090.0
2023-01-23 14:20:00,125.93,125.99,125.65,125.69,13577.0,118.559,118.6155,118.2954,118.333,13577.0
2023-01-23 14:30:00,125.69,125.88,125.65,125.65,31987.0,118.333,118.5119,118.2954,118.2954,31987.0
2023-01-23 14:40:00,125.64,125.71,125.41,125.49,14049.0,118.2859,118.3519,118.0694,118.1447,14049.0
2023-01-23 14:50:00,125.47,125.65,125.24,125.36,19283.0,118.1259,118.2954,117.9094,118.0223,19283.0
2023-01-23 15:00:00,125.38,125.69,125.33,125.36,19456.0,118.0412,118.333,117.9941,118.0223,19456.0
2023-01-23 15:10:00,125.34,125.48,125.25,125.33,22991.0,118.0035,118.1353,117.9188,117.9941,22991.0
2023-01-23 15:20:00,125.29,125.4,124.82,125.04,34337.0,117.9564,118.06,117.5139,117.7211,34337.0
2023-01-23 15:30:00,125.05,125.13,124.87,125.1,46778.0,117.7305,117.8058,117.561,117.7776,46778.0
2023-01-23 15:40:00,125.08,125.44,125.08,125.34,83662.0,117.7587,118.0977,117.7587,118.0035,83662.0
2023-01-23 15:50:00,125.32,125.39,125.16,125.21,177874.0,117.9847,118.0506,117.834,117.8811,177874.0
2023-01-24 09:30:00,125.0,125.68,124.61,125.6,24773.0,117.6834,118.3236,117.3162,118.2483,24773.0
2023-01-24 09:40:00,125.55,125.95,125.35,125.48,13099.0,118.2012,118.5778,118.0129,118.1353,13099.0
2023-01-24 09:50:00,125.4,125.65,124.73,124.73,8895.0,118.06,118.2954,117.4292,117.4292,8895.0
2023-01-24 10:00:00,124.8,125.45,124.79,125.34,10996.0,117.4951,118.1071,117.4857,118.0035,10996.0
2023-01-24 10:10:00,125.3,125.66,125.3,125.34,14011.0,117.9659,118.3048,117.9659,118.0035,14011.0
2023-01-24 10:20:00,125.32,125.68,125.32,125.59,13183.0,117.9847,118.3236,117.9847,118.2389,13183.0
2023-01-24 10:30:00,125.55,126.18,125.5,126.18,29532.0,118.2012,118.7943,118.1541,118.7943,29532.0
2023-01-24 10:40:00,126.23,126.48,126.04,126.48,15346.0,118.8414,119.0768,118.6625,119.0768,15346.0
2023-01-24 10:50:00,126.5,126.6,126.21,126.21,12214.0,119.0956,119.1898,118.8226,118.8226,12214.0
2023-01-24 11:00:00,126.25,126.63,126.22,126.46,17095.0,118.8602,119.218,118.832,119.058,17095.0
2023-01-24 11:10:00,126.47,126.54,126.23,126.37,14491.0,119.0674,119.1333,118.8414,118.9732,14491.0
2023-01-24 11:20:00,126.37,126.53,126.34,126.39,13146.0,118.9732,119.1239,118.945,118.992,13146.0
2023-01-24 11:30:00,126.37,126.4,126.0,126.17,12793.0,118.9732,119.0015,118.6249,118.7849,12793.0
2023-01-24 11:40:00,126.19,126.19,125.84,126.01,11358.0,118.8038,118.8038,118.4742,118.6343,11358.0
2023-01-24 11:50:00,126.02,126.09,125.91,126.0,11774.0,118.6437,118.7096,118.5401,118.6249,11774.0
2023-01-24 12:00:00,125.97,126.09,125.76,126.06,11839.0,118.5966,118.7096,118.3989,118.6814,11839.0
2023-01-24 12:10:00,126.03,126.5,126.03,126.48,18040.0,118.6531,119.0956,118.6531,119.0768,18040.0
2023-01-24 12:20:00,126.48,126.5,126.24,126.5,17166.0,119.0768,119.0956,118.8508,119.0956,17166.0
2023-01-24 12:30:00,126.47,126.59,126.32,126.54,17276.0,119.0674,119.1803,118.9261,119.1333,17276.0
2023-01-24 12:40:00,126.54,126.57,126.27,126.32,15987.0,119.1333,119.1615,118.8791,118.9261,15987.0
2023-01-24 12:50:00,126.27,126.34,126.13,126.16,9200.0,118.8791,118.945,118.7473,118.7755,9200.0
2023-01-24 13:00:00,126.16,126.35,126.07,126.18,12340.0,118.7755,118.9544,118.6908,118.7943,12340.0
2023-01-24 13:10:00,126.18,126.46,126.18,126.44,12882.0,118.7943,119.058,118.7943,119.0391,12882.0
2023-01-24 13:20:00,126.42,126.44,126.17,126.38,14797.0,119.0203,119.0391,118.7849,118.9826,14797.0
2023-01-24 13:30:00,126.37,126.37,126.09,126.27,18180.0,118.9732,118.9732,118.7096,118.8791,18180.0
2023-01-24 13:40:00,126.27,126.5,126.27,126.37,13668.0,118.8791,119.0956,118.8791,118.9732,13668.0
2023-01-24 13:50:00,126.33,126.65,126.23,126.46,32596.0,118.9356,119.2368,118.8414,119.058,32596.0
2023-01-24 14:00:00,126.45,126.78,126.34,126.72,35941.0,119.0485,119.3592,118.945,119.3027,35941.0
2023-01-24 14:10:00,126.66,126.92,126.64,126.92,21228.0,119.2462,119.491,119.2274,119.491,21228.0
2023-01-24 14:20:00,126.93,127.15,126.93,127.01,35223.0,119.5004,119.7076,119.5004,119.5758,35223.0
2023-01-24 14:30:00,127.02,127.46,127.02,127.42,27605.0,119.5852,119.9994,119.5852,119.9618,27605.0
2023-01-24 14:40:00,127.47,127.54,127.26,127.32,41170.0,120.0088,120.0747,119.8111,119.8676,41170.0
2023-01-24 14:50:00,127.29,127.61,127.27,127.51,18307.0,119.8394,120.1406,119.8205,120.0465,18307.0
2023-01-24 15:00:00,127.52,127.72,127.46,127.53,17103.0,120.0559,120.2442,119.9994,120.0653,17103.0
2023-01-24 15:10:00,127.54,127.78,127.52,127.52,21477.0,120.0747,120.3007,120.0559,120.0559,21477.0
2023-01-24 15:20:00,127.52,127.68,127.41,127.54,21483.0,120.0559,120.2065,119.9523,120.0747,21483.0
2023-01-24 15:30:00,127.51,127.54,127.26,127.29,37659.0,120.0465,120.0747,119.8111,119.8394,37659.0
2023-01-24 15:40:00,127.29,127.37,127.19,127.23,59974.0,119.8394,119.9147,119.7452,119.7829,59974.0
2023-01-24 15:50:00,127.26,127.44,127.23,127.24,135903.0,119.8111,119.9806,119.7829,119.7923,135903.0
2023-01-25 09:30:00,126.71,128.06,126.01,127.83,38824.0,119.2933,120.5643,118.6343,120.3478,38824.0
2023-01-25 09:40:00,127.83,128.14,127.61,127.78,10661.0,120.3478,120.6396,120.1406,120.3007,10661.0
2023-01-25 09:50:00,127.69,127.77,127.25,127.69,14280.0,120.216,120.2913,119.8017,120.216,14280.0
2023-01-25 10:00:00,127.77,128.73,127.7,128.7,20517.0,120.2913,121.1951,120.2254,121.1668,20517.0
2023-01-25 10:10:00,128.72,129.41,128.61,129.3,45447.0,121.1857,121.8353,121.0821,121.7317,45447.0
2023-01-25 10:20:00,129.26,129.48,129.05,129.17,25194.0,121.6941,121.9012,121.4964,121.6093,25194.0
2023-01-25 10:30:00,129.11,129.14,128.25,128.28,51576.0,121.5528,121.5811,120.7432,120.7714,51576.0
2023-01-25 10:40:00,128.31,128.8,128.31,128.66,8091.0,120.7997,121.261,120.7997,121.1292,8091.0
2023-01-25 10:50:00,128.6,128.76,128.19,128.52,13327.0,121.0727,121.2233,120.6867,120.9974,13327.0
2023-01-25 11:00:00,128.55,128.61,128.33,128.43,7147.0,121.0256,121.0821,120.8185,120.9126,7147.0
2023-01-25 11:10:00,128.44,128.5,128.32,128.46,7493.0,120.9221,120.9785,120.8091,120.9409,7493.0
2023-01-25 11:20:00,128.46,128.64,128.4,128.55,11241.0,120.9409,121.1104,120.8844,121.0256,11241.0
2023-01-25 11:30:00,128.53,128.65,128.41,128.58,16952.0,121.0068,121.1198,120.8938,121.0539,16952.0
2023-01-25 11:40:00,128.56,128.67,128.47,128.57,8673.0,121.035,121.1386,120.9503,121.0444,8673.0
2023-01-25 11:50:00,128.54,128.99,128.53,128.83,31412.0,121.0162,121.4399,121.0068,121.2892,31412.0
2023-01-25 12:00:00,128.81,128.85,128.53,128.55,14001.0,121.2704,121.3081,121.0068,121.0256,14001.0
2023-01-25 12:10:00,128.62,128.63,128.4,128.44,7970.0,121.0915,121.1009,120.8844,120.9221,7970.0
2023-01-25 12:20:00,128.44,128.51,128.22,128.34,14887.0,120.9221,120.988,120.7149,120.8279,14887.0
2023-01-25 12:30:00,128.35,128.54,128.33,128.5,8763.0,120.8373,121.0162,120.8185,120.9785,8763.0
2023-01-25 12:40:00,128.48,128.54,128.41,128.53,7964.0,120.9597,121.0162,120.8938,121.0068,7964.0
2023-01-25 12:50:00,128.56,128.66,128.4,128.43,15948.0,121.035,121.1292,120.8844,120.9126,15948.0
2023-01-25 13:00:00,128.4,128.57,128.36,128.39,6304.0,120.8844,121.0444,120.8467,120.875,6304.0
2023-01-25 13:10:00,128.37,128.4,128.23,128.23,8841.0,120.8562,120.8844,120.7243,120.7243,8841.0
2023-01-25 13:20:00,128.23,128.29,128.06,128.18,15067.0,120.7243,120.7808,120.5643,120.6773,15067.0
2023-01-25 13:30:00,128.19,128.25,128.1,128.13,6418.0,120.6867,120.7432,120.602,120.6302,6418.0
2023-01-25 13:40:00,128.13,128.28,128.12,128.17,10672.0,120.6302,120.7714,120.6208,120.6679,10672.0
2023-01-25 13:50:00,128.17,128.17,127.97,127.99,12344.0,120.6679,120.6679,120.4796,120.4984,12344.0
2023-01-25 14:00:00,128.04,128.05,127.88,127.97,10235.0,120.5455,120.5549,120.3948,120.4796,10235.0
2023-01-25 14:10:00,127.97,128.3,127.83,128.24,13581.0,120.4796,120.7903,120.3478,120.7338,13581.0
2023-01-25 14:20:00,128.24,128.25,127.94,127.98,13831.0,120.7338,120.7432,120.4513,120.489,13831.0
2023-01-25 14:30:00,127.98,128.05,127.77,127.85,8184.0,120.489,120.5549,120.2913,120.3666,8184.0
2023-01-25 14:40:00,127.84,128.01,127.83,127.98,11783.0,120.3572,120.5172,120.3478,120.489,11783.0
2023-01-25 14:50:00,127.97,128.3,127.96,128.18,10597.0,120.4796,120.7903,120.4702,120.6773,10597.0
2023-01-25 15:00:00,128.19,128.33,128.14,128.31,11098.0,120.6867,120.8185,120.6396,120.7997,11098.0
2023-01-25 15:10:00,128.34,128.34,128.16,128.27,14155.0,120.8279,120.8279,120.6584,120.762,14155.0
2023-01-25 15:20:00,128.3,128.41,128.18,128.31,18643.0,120.7903,120.8938,120.6773,120.7997,18643.0
2023-01-25 15:30:00,128.33,128.44,128.18,128.4,44040.0,120.8185,120.9221,120.6773,120.8844,44040.0
2023-01-25 15:40:00,128.37,128.54,128.34,128.43,62450.0,120.8562,121.0162,120.8279,120.9126,62450.0
2023-01-25 15:50:00,128.41,128.63,128.3,128.59,133181.0,120.8938,121.1009,120.7903,121.0633,133181.0
2023-01-26 09:30:00,128.78,128.96,128.27,128.66,19460.0,121.2422,121.4116,120.762,121.1292,19460.0
2023-01-26 09:40:00,128.73,128.85,128.22,128.25,10498.0,121.1951,121.3081,120.7149,120.7432,10498.0
2023-01-26 09:50:00,128.14,128.53,127.76,128.23,18411.0,120.6396,121.0068,120.2819,120.7243,18411.0
2023-01-26 10:00:00,128.35,128.35,127.8,128.15,8720.0,120.8373,120.8373,120.3195,120.649,8720.0
2023-01-26 10:10:00,128.19,128.49,128.09,128.24,11811.0,120.6867,120.9691,120.5925,120.7338,11811.0
2023-01-26 10:20:00,128.22,128.56,128.13,128.29,13124.0,120.7149,121.035,120.6302,120.7808,13124.0
2023-01-26 10:30:00,128.27,128.67,128.07,128.35,12563.0,120.762,121.1386,120.5737,120.8373,12563.0
2023-01-26 10:40:00,128.29,128.51,128.29,128.5,9367.0,120.7808,120.988,120.7808,120.9785,9367.0
2023-01-26 10:50:00,128.48,128.49,127.62,127.91,23698.0,120.9597,120.9691,120.1501,120.4231,23698.0
2023-01-26 11:00:00,127.88,128.39,127.8,128.3,17174.0,120.3948,120.875,120.3195,120.7903,17174.0
2023-01-26 11:10:00,128.31,128.39,128.13,128.27,22759.0,120.7997,120.875,120.6302,120.762,22759.0
2023-01-26 11:20:00,128.37,128.39,127.96,128.08,10330.0,120.8562,120.875,120.4702,120.5831,10330.0
2023-01-26 11:30:00,128.04,128.36,128.02,128.19,11884.0,120.5455,120.8467,120.5266,120.6867,11884.0
2023-01-26 11:40:00,128.16,128.57,128.1,128.47,6596.0,120.6584,121.0444,120.602,120.9503,6596.0
2023-01-26 11:50:00,128.57,128.57,128.21,128.37,12951.0,121.0444,121.0444,120.7055,120.8562,12951.0
2023-01-26 12:00:00,128.43,128.81,128.43,128.6,5956.0,120.9126,121.2704,120.9126,121.0727,5956.0
2023-01-26 12:10:00,128.64,128.64,128.42,128.49,4944.0,121.1104,121.1104,120.9032,120.9691,4944.0
2023-01-26 12:20:00,128.46,128.73,128.44,128.73,7276.0,120.9409,121.1951,120.9221,121.1951,7276.0
2023-01-26 12:30:00,128.71,128.76,128.57,128.6,4161.0,121.1763,121.2233,121.0444,121.0727,4161.0
2023-01-26 12:40:00,128.65,128.65,128.39,128.48,5004.0,121.1198,121.1198,120.875,120.9597,5004.0
2023-01-26 12:50:00,128.48,128.66,128.36,128.42,8544.0,120.9597,121.1292,120.8467,120.9032,8544.0
2023-01-26 13:00:00,128.48,128.76,128.48,128.57,7241.0,120.9597,121.2233,120.9597,121.0444,7241.0
2023-01-26 13:10:00,128.63,128.73,128.52,128.59,6457.0,121.1009,121.1951,120.9974,121.0633,6457.0
2023-01-26 13:20:00,128.63,128.71,128.56,128.59,3050.0,121.1009,121.1763,121.035,121.0633,3050.0
2023-01-26 13:30:00,128.61,128.74,128.55,128.64,7357.0,121.0821,121.2045,121.0256,121.1104,7357.0
2023-01-26 13:40:00,128.77,128.79,128.59,128.59,10468.0,121.2327,121.2516,121.0633,121.0633,10468.0
2023-01-26 13:50:00,128.62,128.76,128.58,128.62,7371.0,121.0915,121.2233,121.0539,121.0915,7371.0
2023-01-26 14:00:00,128.58,128.58,128.45,128.45,13551.0,121.0539,121.0539,120.9315,120.9315,13551.0
2023-01-26 14:10:00,128.45,128.48,128.41,128.41,8508.0,120.9315,120.9597,120.8938,120.8938,8508.0
2023-01-26 14:20:00,128.41,128.41,128.07,128.24,7481.0,120.8938,120.8938,120.5737,120.7338,7481.0
2023-01-26 14:30:00,128.25,128.54,128.24,128.41,14177.0,120.7432,121.0162,120.7338,120.8938,14177.0
2023-01-26 14:40:00,128.46,128.56,128.41,128.41,4945.0,120.9409,121.035,120.8938,120.8938,4945.0
2023-01-26 14:50:00,128.4,128.55,128.32,128.54,19753.0,120.8844,121.0256,120.8091,121.0162,19753.0
2023-01-26 15:00:00,128.62,128.62,128.48,128.49,5745.0,121.0915,121.0915,120.9597,120.9691,5745.0
2023-01-26 15:10:00,128.51,128.59,128.45,128.54,15034.0,120.988,121.0633,120.9315,121.0162,15034.0
2023-01-26 15:20:00,128.5,128.58,128.33,128.33,11860.0,120.9785,121.0539,120.8185,120.8185,11860.0
2023-01-26 15:30:00,128.32,128.56,128.23,128.52,46833.0,120.8091,121.035,120.7243,120.9974,46833.0
2023-01-26 15:40:00,128.5,128.55,128.36,128.42,31878.0,120.9785,121.0256,120.8467,120.9032,31878.0
2023-01-26 15:50:00,128.46,128.69,128.44,128.62,109575.0,120.9409,121.1574,120.9221,121.0915,109575.0
2023-01-27 09:30:00,128.28,128.28,127.54,127.84,18972.0,120.7714,120.7714,120.0747,120.3572,18972.0
2023-01-27 09:40:00,127.86,128.24,127.84,128.18,12808.0,120.376,120.7338,120.3572,120.6773,12808.0
2023-01-27 09:50:00,128.24,128.48,128.21,128.33,20337.0,120.7338,120.9597,120.7055,120.8185,20337.0
2023-01-27 10:00:00,128.36,128.92,128.23,128.88,18590.0,120.8467,121.374,120.7243,121.3363,18590.0
2023-01-27 10:10:00,128.88,129.12,128.62,128.62,12074.0,121.3363,121.5623,121.0915,121.0915,12074.0
2023-01-27 10:20:00,128.59,128.8,128.42,128.72,17934.0,121.0633,121.261,120.9032,121.1857,17934.0
2023-01-27 10:30:00,128.76,128.83,128.57,128.72,22897.0,121.2233,121.2892,121.0444,121.1857,22897.0
2023-01-27 10:40:00,128.72,128.88,128.49,128.65,7977.0,121.1857,121.3363,120.9691,121.1198,7977.0
2023-01-27 10:50:00,128.61,128.76,128.5,128.76,6730.0,121.0821,121.2233,120.9785,121.2233,6730.0
2023-01-27 11:00:00,128.73,128.76,128.43,128.53,22292.0,121.1951,121.2233,120.9126,121.0068,22292.0
2023-01-27 11:10:00,128.53,128.6,128.02,128.02,11596.0,121.0068,121.0727,120.5266,120.5266,11596.0
2023-01-27 11:20:00,127.99,128.24,127.96,128.15,27911.0,120.4984,120.7338,120.4702,120.649,27911.0
2023-01-27 11:30:00,128.15,128.6,128.1,128.53,7557.0,120.649,121.0727,120.602,121.0068,7557.0
2023-01-27 11:40:00,128.59,128.69,128.55,128.64,3568.0,121.0633,121.1574,121.0256,121.1104,3568.0
2023-01-27 11:50:00,128.7,128.7,128.44,128.54,8617.0,121.1668,121.1668,120.9221,121.0162,8617.0
2023-01-27 12:00:00,128.49,128.5,128.3,128.34,3472.0,120.9691,120.9785,120.7903,120.8279,3472.0
2023-01-27 12:10:00,128.35,128.46,128.32,128.38,11626.0,120.8373,120.9409,120.8091,120.8656,11626.0
2023-01-27 12:20:00,128.38,128.42,128.24,128.27,5615.0,120.8656,120.9032,120.7338,120.762,5615.0
2023-01-27 12:30:00,128.28,128.4,128.27,128.33,4321.0,120.7714,120.8844,120.762,120.8185,4321.0
2023-01-27 12:40:00,128.3,128.33,128.17,128.22,5593.0,120.7903,120.8185,120.6679,120.7149,5593.0
2023-01-27 12:50:00,128.24,128.43,128.24,128.38,4515.0,120.7338,120.9126,120.7338,120.8656,4515.0
2023-01-27 13:00:00,128.38,128.49,128.18,128.31,5587.0,120.8656,120.9691,120.6773,120.7997,5587.0
2023-01-27 13:10:00,128.28,128.47,128.26,128.47,3156.0,120.7714,120.9503,120.7526,120.9503,3156.0
2023-01-27 13:20:00,128.49,128.5,128.25,128.35,8001.0,120.9691,120.9785,120.7432,120.8373,8001.0
2023-01-27 13:30:00,128.35,128.45,128.26,128.35,6304.0,120.8373,120.9315,120.7526,120.8373,6304.0
2023-01-27 13:40:00,128.33,128.33,128.14,128.14,4593.0,120.8185,120.8185,120.6396,120.6396,4593.0
2023-01-27 13:50:00,128.13,128.21,128.02,128.21,3135.0,120.6302,120.7055,120.5266,120.7055,3135.0
2023-01-27 14:00:00,128.19,128.4,128.19,128.35,5656.0,120.6867,120.8844,120.6867,120.8373,5656.0
2023-01-27 14:10:00,128.43,128.45,128.14,128.21,4454.0,120.9126,120.9315,120.6396,120.7055,4454.0
2023-01-27 14:20:00,128.14,128.49,128.11,128.35,6500.0,120.6396,120.9691,120.6114,120.8373,6500.0
2023-01-27 14:30:00,128.35,128.51,128.34,128.51,7389.0,120.8373,120.988,120.8279,120.988,7389.0
2023-01-27 14:40:00,128.45,128.61,128.45,128.6,9270.0,120.9315,121.0821,120.9315,121.0727,9270.0
2023-01-27 14:50:00,128.55,128.62,128.45,128.62,6489.0,121.0256,121.0915,120.9315,121.0915,6489.0
2023-01-27 15:00:00,128.6,128.65,128.42,128.52,7915.0,121.0727,121.1198,120.9032,120.9974,7915.0
2023-01-27 15:10:00,128.5,128.56,128.29,128.3,6965.0,120.9785,121.035,120.7808,120.7903,6965.0
2023-01-27 15:20:00,128.25,128.25,127.98,128.11,40457.0,120.7432,120.7432,120.489,120.6114,40457.0
2023-01-27 15:30:00,128.1,128.37,127.98,128.23,21647.0,120.602,120.8562,120.489,120.7243,21647.0
2023-01-27 15:40:00,128.25,128.28,127.86,127.87,23145.0,120.7432,120.7714,120.376,120.3854,23145.0
2023-01-27 15:50:00,127.89,128.01,127.6,127.86,120903.0,120.4043,120.5172,120.1312,120.376,120903.0
2023-01-30 09:30:00,127.95,127.98,127.43,127.98,18462.0,120.4607,120.489,119.9712,120.489,18462.0
2023-01-30 09:40:00,127.98,128.22,127.95,128.11,3812.0,120.489,120.7149,120.4607,120.6114,3812.0
2023-01-30 09:50:00,128.03,128.06,127.78,127.83,5699.0,120.5361,120.5643,120.3007,120.3478,5699.0
2023-01-30 10:00:00,127.93,128.23,127.87,128.06,5891.0,120.4419,120.7243,120.3854,120.5643,5891.0
2023-01-30 10:10:00,128.13,128.56,128.04,128.53,12541.0,120.6302,121.035,120.5455,121.0068,12541.0
2023-01-30 10:20:00,128.52,128.61,128.3,128.61,13105.0,120.9974,121.0821,120.7903,121.0821,13105.0
2023-01-30 10:30:00,128.59,128.64,128.2,128.27,13337.0,121.0633,121.1104,120.6961,120.762,13337.0
2023-01-30 10:40:00,128.31,128.43,128.06,128.13,10286.0,120.7997,120.9126,120.5643,120.6302,10286.0
2023-01-30 10:50:00,128.16,128.39,128.05,128.36,21660.0,120.6584,120.875,120.5549,120.8467,21660.0
2023-01-30 11:00:00,128.4,128.52,128.33,128.46,13839.0,120.8844,120.9974,120.8185,120.9409,13839.0
2023-01-30 11:10:00,128.46,128.65,128.4,128.62,32065.0,120.9409,121.1198,120.8844,121.0915,32065.0
2023-01-30 11:20:00,128.63,128.63,128.04,128.23,12291.0,121.1009,121.1009,120.5455,120.7243,12291.0
2023-01-30 11:30:00,128.21,128.26,127.83,127.89,9268.0,120.7055,120.7526,120.3478,120.4043,9268.0
2023-01-30 11:40:00,127.87,128.0,127.78,127.87,11612.0,120.3854,120.5078,120.3007,120.3854,11612.0
2023-01-30 11:50:00,127.89,127.9,127.7,127.88,7686.0,120.4043,120.4137,120.2254,120.3948,7686.0
2023-01-30 12:00:00,127.88,128.02,127.83,127.97,9040.0,120.3948,120.5266,120.3478,120.4796,9040.0
2023-01-30 12:10:00,127.98,128.29,127.96,128.16,10803.0,120.489,120.7808,120.4702,120.6584,10803.0
2023-01-30 12:20:00,128.1,128.11,127.93,128.05,9710.0,120.602,120.6114,120.4419,120.5549,9710.0
2023-01-30 12:30:00,128.1,128.26,128.03,128.19,10205.0,120.602,120.7526,120.5361,120.6867,10205.0
2023-01-30 12:40:00,128.16,128.26,127.84,127.94,8564.0,120.6584,120.7526,120.3572,120.4513,8564.0
2023-01-30 12:50:00,127.95,128.09,127.89,127.99,12451.0,120.4607,120.5925,120.4043,120.4984,12451.0
2023-01-30 13:00:00,127.97,128.13,127.89,128.08,10441.0,120.4796,120.6302,120.4043,120.5831,10441.0
2023-01-30 13:10:00,128.08,128.39,128.02,128.37,12505.0,120.5831,120.875,120.5266,120.8562,12505.0
2023-01-30 13:20:00,128.38,128.49,128.25,128.39,12684.0,120.8656,120.9691,120.7432,120.875,12684.0
2023-01-30 13:30:00,128.36,128.44,128.3,128.41,13570.0,120.8467,120.9221,120.7903,120.8938,13570.0
2023-01-30 13:40:00,128.41,128.55,128.09,128.24,26629.0,120.8938,121.0256,120.5925,120.7338,26629.0
2023-01-30 13:50:00,128.24,128.45,128.21,128.35,9956.0,120.7338,120.9315,120.7055,120.8373,9956.0
2023-01-30 14:00:00,128.36,128.39,128.06,128.09,8633.0,120.8467,120.875,120.5643,120.5925,8633.0
2023-01-30 14:10:00,128.09,128.29,128.01,128.27,10092.0,120.5925,120.7808,120.5172,120.762,10092.0
2023-01-30 14:20:00,128.31,128.33,128.06,128.08,8951.0,120.7997,120.8185,120.5643,120.5831,8951.0
2023-01-30 14:30:00,128.08,128.21,128.06,128.09,10842.0,120.5831,120.7055,120.5643,120.5925,10842.0
2023-01-30 14:40:00,128.08,128.08,127.81,127.86,20787.0,120.5831,120.5831,120.3289,120.376,20787.0
2023-01-30 14:50:00,127.86,127.89,127.72,127.82,15195.0,120.376,120.4043,120.2442,120.3383,15195.0
2023-01-30 15:00:00,127.84,127.9,127.63,127.71,13923.0,120.3572,120.4137,120.1595,120.2348,13923.0
2023-01-30 15:10:00,127.69,127.77,127.6,127.74,20820.0,120.216,120.2913,120.1312,120.263,20820.0
2023-01-30 15:20:00,127.77,127.78,127.59,127.71,15475.0,120.2913,120.3007,120.1218,120.2348,15475.0
2023-01-30 15:30:00,127.71,127.99,127.67,127.97,21829.0,120.2348,120.4984,120.1971,120.4796,21829.0
2023-01-30 15:40:00,127.96,128.01,127.77,127.88,32729.0,120.4702,120.5172,120.2913,120.3948,32729.0
2023-01-30 15:50:00,127.8,128.09,127.8,128.0,122154.0,120.3195,120.5925,120.3195,120.5078,122154.0
2023-01-31 09:30:00,128.82,128.82,127.01,127.54,27702.0,121.2798,121.2798,119.5758,120.0747,27702.0
2023-01-31 09:40:00,127.6,127.8,127.49,127.74,7510.0,120.1312,120.3195,120.0277,120.263,7510.0
2023-01-31 09:50:00,127.71,127.92,127.47,127.76,7844.0,120.2348,120.4325,120.0088,120.2819,7844.0
2023-01-31 10:00:00,127.81,128.21,127.8,127.9,7344.0,120.3289,120.7055,120.3195,120.4137,7344.0
2023-01-31 10:10:00,127.81,128.13,127.8,127.91,14802.0,120.3289,120.6302,120.3195,120.4231,14802.0
2023-01-31 10:20:00,127.89,128.0,127.73,127.97,9062.0,120.4043,120.5078,120.2536,120.4796,9062.0
2023-01-31 10:30:00,127.97,127.97,127.72,127.75,4654.0,120.4796,120.4796,120.2442,120.2724,4654.0
2023-01-31 10:40:00,127.79,127.88,127.68,127.69,6507.0,120.3101,120.3948,120.2065,120.216,6507.0
2023-01-31 10:50:00,127.67,127.79,127.51,127.58,8408.0,120.1971,120.3101,120.0465,120.1124,8408.0
2023-01-31 11:00:00,127.59,127.91,127.59,127.65,14002.0,120.1218,120.4231,120.1218,120.1783,14002.0
2023-01-31 11:10:00,127.7,127.88,127.56,127.63,9007.0,120.2254,120.3948,120.0936,120.1595,9007.0
2023-01-31 11:20:00,127.66,127.69,127.47,127.61,14578.0,120.1877,120.216,120.0088,120.1406,14578.0
2023-01-31 11:30:00,127.64,127.72,127.5,127.5,8387.0,120.1689,120.2442,120.0371,120.0371,8387.0
2023-01-31 11:40:00,127.5,127.67,127.46,127.63,21149.0,120.0371,120.1971,119.9994,120.1595,21149.0
2023-01-31 11:50:00,127.6,127.86,127.59,127.82,9418.0,120.1312,120.376,120.1218,120.3383,9418.0
2023-01-31 12:00:00,127.85,127.88,127.63,127.67,13559.0,120.3666,120.3948,120.1595,120.1971,13559.0
2023-01-31 12:10:00,127.65,128.05,127.61,128.03,11215.0,120.1783,120.5549,120.1406,120.5361,11215.0
2023-01-31 12:20:00,128.03,128.07,127.9,127.9,7202.0,120.5361,120.5737,120.4137,120.4137,7202.0
2023-01-31 12:30:00,127.86,128.0,127.85,127.91,5927.0,120.376,120.5078,120.3666,120.4231,5927.0
2023-01-31 12:40:00,127.91,128.06,127.9,127.9,6048.0,120.4231,120.5643,120.4137,120.4137,6048.0
2023-01-31 12:50:00,127.9,128.08,127.88,127.89,5298.0,120.4137,120.5831,120.3948,120.4043,5298.0
2023-01-31 13:00:00,127.94,127.96,127.85,127.86,4788.0,120.4513,120.4702,120.3666,120.376,4788.0
2023-01-31 13:10:00,127.85,128.02,127.82,127.96,7540.0,120.3666,120.5266,120.3383,120.4702,7540.0
2023-01-31 13:20:00,127.94,128.06,127.92,127.99,7644.0,120.4513,120.5643,120.4325,120.4984,7644.0
2023-01-31 13:30:00,128.0,128.06,127.75,127.96,17925.0,120.5078,120.5643,120.2724,120.4702,17925.0
2023-01-31 13:40:00,127.96,128.11,127.9,127.94,6361.0,120.4702,120.6114,120.4137,120.4513,6361.0
2023-01-31 13:50:00,127.93,127.96,127.84,127.89,6435.0,120.4419,120.4702,120.3572,120.4043,6435.0
2023-01-31 14:00:00,127.92,128.08,127.87,127.88,13233.0,120.4325,120.5831,120.3854,120.3948,13233.0
2023-01-31 14:10:00,127.86,128.01,127.66,127.66,13216.0,120.376,120.5172,120.1877,120.1877,13216.0
2023-01-31 14:20:00,127.63,127.81,127.63,127.7,9183.0,120.1595,120.3289,120.1595,120.2254,9183.0
2023-01-31 14:30:00,127.72,127.78,127.58,127.63,8602.0,120.2442,120.3007,120.1124,120.1595,8602.0
2023-01-31 14:40:00,127.65,127.76,127.49,127.69,13018.0,120.1783,120.2819,120.0277,120.216,13018.0
2023-01-31 14:50:00,127.69,127.71,127.52,127.6,11556.0,120.216,120.2348,120.0559,120.1312,11556.0
2023-01-31 15:00:00,127.61,127.77,127.55,127.7,9881.0,120.1406,120.2913,120.0842,120.2254,9881.0
2023-01-31 15:10:00,127.7,127.71,127.37,127.48,16107.0,120.2254,120.2348,119.9147,120.0182,16107.0
2023-01-31 15:20:00,127.49,127.56,127.42,127.44,26139.0,120.0277,120.0936,119.9618,119.9806,26139.0
2023-01-31 15:30:00,127.44,127.81,127.39,127.77,33958.0,119.9806,120.3289,119.9335,120.2913,33958.0
2023-01-31 15:40:00,127.79,128.08,127.79,127.88,44719.0,120.3101,120.5831,120.3101,120.3948,44719.0
2023-01-31 15:50:00,127.95,128.48,127.9,128.46,128649.0,120.4607,120.9597,120.4137,120.9409,128649.0
2023-02-01 09:30:00,127.45,128.06,126.07,127.11,37281.0,119.99,120.5643,118.6908,119.6699,37281.0
2023-02-01 09:40:00,127.1,127.45,127.07,127.22,36484.0,119.6605,119.99,119.6322,119.7735,36484.0
2023-02-01 09:50:00,127.22,127.76,127.12,127.52,28230.0,119.7735,120.2819,119.6793,120.0559,28230.0
2023-02-01 10:00:00,127.6,127.85,127.14,127.85,21177.0,120.1312,120.3666,119.6981,120.3666,21177.0
2023-02-01 10:10:00,127.85,127.96,127.52,127.67,19960.0,120.3666,120.4702,120.0559,120.1971,19960.0
2023-02-01 10:20:00,127.71,127.85,127.42,127.72,21041.0,120.2348,120.3666,119.9618,120.2442,21041.0
2023-02-01 10:30:00,127.66,127.75,127.43,127.57,16544.0,120.1877,120.2724,119.9712,120.103,16544.0
2023-02-01 10:40:00,127.64,127.65,127.21,127.22,17476.0,120.1689,120.1783,119.7641,119.7735,17476.0
2023-02-01 10:50:00,127.27,127.39,127.12,127.35,30387.0,119.8205,119.9335,119.6793,119.8959,30387.0
2023-02-01 11:00:00,127.35,127.45,127.17,127.4,10852.0,119.8959,119.99,119.7264,119.9429,10852.0
2023-02-01 11:10:00,127.41,127.57,127.23,127.23,17415.0,119.9523,120.103,119.7829,119.7829,17415.0
2023-02-01 11:20:00,127.28,127.63,127.23,127.52,15916.0,119.83,120.1595,119.7829,120.0559,15916.0
2023-02-01 11:30:00,127.52,127.65,127.48,127.59,26512.0,120.0559,120.1783,120.0182,120.1218,26512.0
2023-02-01 11:40:00,127.55,127.65,127.36,127.54,22953.0,120.0842,120.1783,119.9053,120.0747,22953.0
2023-02-01 11:50:00,127.48,127.66,127.32,127.32,20098.0,120.0182,120.1877,119.8676,119.8676,20098.0
2023-02-01 12:00:00,127.32,127.51,127.26,127.37,11648.0,119.8676,120.0465,119.8111,119.9147,11648.0
2023-02-01 12:10:00,127.36,127.46,127.1,127.13,12612.0,119.9053,119.9994,119.6605,119.6887,12612.0
2023-02-01 12:20:00,127.15,127.37,127.12,127.29,8823.0,119.7076,119.9147,119.6793,119.8394,8823.0
2023-02-01 12:30:00,127.28,127.4,127.14,127.19,9957.0,119.83,119.9429,119.6981,119.7452,9957.0
2023-02-01 12:40:00,127.16,127.34,127.1,127.32,20302.0,119.717,119.8864,119.6605,119.8676,20302.0
2023-02-01 12:50:00,127.31,127.55,127.22,127.55,23884.0,119.8582,120.0842,119.7735,120.0842,23884.0
2023-02-01 13:00:00,127.57,127.57,127.31,127.39,21823.0,120.103,120.103,119.8582,119.9335,21823.0
2023-02-01 13:10:00,127.34,127.34,127.03,127.04,13848.0,119.8864,119.8864,119.5946,119.604,13848.0
2023-02-01 13:20:00,127.01,127.13,126.92,127.12,12067.0,119.5758,119.6887,119.491,119.6793,12067.0
2023-02-01 13:30:00,127.12,127.25,127.1,127.19,6504.0,119.6793,119.8017,119.6605,119.7452,6504.0
2023-02-01 13:40:00,127.17,127.36,127.09,127.25,15862.0,119.7264,119.9053,119.6511,119.8017,15862.0
2023-02-01 13:50:00,127.28,127.42,127.27,127.31,7706.0,119.83,119.9618,119.8205,119.8582,7706.0
2023-02-01 14:00:00,127.28,127.34,126.89,127.04,13655.0,119.83,119.8864,119.4628,119.604,13655.0
2023-02-01 14:10:00,127.1,127.16,126.57,126.76,19185.0,119.6605,119.717,119.1615,119.3404,19185.0
2023-02-01 14:20:00,126.7,126.74,126.45,126.45,20396.0,119.2839,119.3216,119.0485,119.0485,20396.0
2023-02-01 14:30:00,126.56,127.06,126.1,127.01,32724.0,119.1521,119.6228,118.719,119.5758,32724.0
2023-02-01 14:40:00,126.99,127.5,126.62,127.3,27481.0,119.5569,120.0371,119.2086,119.8488,27481.0
2023-02-01 14:50:00,127.34,127.62,127.15,127.28,33490.0,119.8864,120.1501,119.7076,119.83,33490.0
2023-02-01 15:00:00,127.34,127.87,127.28,127.84,22346.0,119.8864,120.3854,119.83,120.3572,22346.0
2023-02-01 15:10:00,127.88,127.94,127.54,127.89,41703.0,120.3948,120.4513,120.0747,120.4043,41703.0
2023-02-01 15:20:00,127.89,128.16,127.76,128.07,36832.0,120.4043,120.6584,120.2819,120.5737,36832.0
2023-02-01 15:30:00,128.08,128.73,128.07,128.73,39018.0,120.5831,121.1951,120.5737,121.1951,39018.0
2023-02-01 15:40:00,128.73,128.85,128.11,128.24,60913.0,121.1951,121.3081,120.6114,120.7338,60913.0
2023-02-01 15:50:00,128.19,128.2,127.93,128.19,173811.0,120.6867,120.6961,120.4419,120.6867,173811.0
2023-02-02 09:30:00,125.0,125.22,123.3,123.34,62687.0,117.6834,117.8905,116.0829,116.1206,62687.0
2023-02-02 09:40:00,123.34,125.78,123.08,125.15,79357.0,116.1206,118.4178,115.8758,117.8246,79357.0
2023-02-02 09:50:00,125.0,126.57,124.91,126.42,41040.0,117.6834,119.1615,117.5987,119.0203,41040.0
2023-02-02 10:00:00,126.64,127.8,125.41,126.08,93302.0,119.2274,120.3195,118.0694,118.7002,93302.0
2023-02-02 10:10:00,125.97,125.97,125.09,125.81,24427.0,118.5966,118.5966,117.7681,118.446,24427.0
2023-02-02 10:20:00,125.93,126.51,125.7,126.38,22172.0,118.559,119.105,118.3424,118.9826,22172.0
2023-02-02 10:30:00,126.39,126.77,126.09,126.77,45824.0,118.992,119.3498,118.7096,119.3498,45824.0
2023-02-02 10:40:00,126.86,127.13,126.48,127.05,46580.0,119.4345,119.6887,119.0768,119.6134,46580.0
2023-02-02 10:50:00,127.07,128.26,127.06,127.73,71806.0,119.6322,120.7526,119.6228,120.2536,71806.0
2023-02-02 11:00:00,127.73,128.03,126.71,126.79,73675.0,120.2536,120.5361,119.2933,119.3686,73675.0
2023-02-02 11:10:00,126.8,126.8,125.03,125.3,92615.0,119.3781,119.3781,117.7117,117.9659,92615.0
2023-02-02 11:20:00,125.24,125.75,125.13,125.7,71596.0,117.9094,118.3895,117.8058,118.3424,71596.0
2023-02-02 11:30:00,125.7,126.61,125.69,126.61,39351.0,118.3424,119.1992,118.333,119.1992,39351.0
2023-02-02 11:40:00,126.58,127.02,126.46,127.0,28174.0,119.1709,119.5852,119.058,119.5663,28174.0
2023-02-02 11:50:00,127.02,127.53,126.95,127.48,44724.0,119.5852,120.0653,119.5193,120.0182,44724.0
2023-02-02 12:00:00,127.54,127.79,127.31,127.79,37324.0,120.0747,120.3101,119.8582,120.3101,37324.0
2023-02-02 12:10:00,127.78,127.93,127.64,127.69,21668.0,120.3007,120.4419,120.1689,120.216,21668.0
2023-02-02 12:20:00,127.69,128.22,127.65,128.21,16526.0,120.216,120.7149,120.1783,120.7055,16526.0
2023-02-02 12:30:00,128.19,128.67,128.16,128.64,37363.0,120.6867,121.1386,120.6584,121.1104,37363.0
2023-02-02 12:40:00,128.63,129.08,128.38,129.05,22738.0,121.1009,121.5246,120.8656,121.4964,22738.0
2023-02-02 12:50:00,129.03,129.84,128.94,129.69,49784.0,121.4775,122.2401,121.3928,122.0989,49784.0
2023-02-02 13:00:00,129.74,130.97,129.68,130.82,82836.0,122.146,123.304,122.0895,123.1627,82836.0
2023-02-02 13:10:00,130.77,130.95,130.02,130.15,92908.0,123.1157,123.2851,122.4096,122.532,92908.0
2023-02-02 13:20:00,130.2,130.82,130.0,130.82,31831.0,122.579,123.1627,122.3907,123.1627,31831.0
2023-02-02 13:30:00,130.81,131.38,130.59,131.38,31952.0,123.1533,123.69,122.9462,123.69,31952.0
2023-02-02 13:40:00,131.38,131.99,131.24,131.83,41614.0,123.69,124.2643,123.5582,124.1136,41614.0
2023-02-02 13:50:00,131.87,131.96,131.46,131.56,42493.0,124.1513,124.236,123.7653,123.8594,42493.0
2023-02-02 14:00:00,131.51,131.52,130.26,131.26,71906.0,123.8124,123.8218,122.6355,123.577,71906.0
2023-02-02 14:10:00,131.24,131.54,130.92,131.5,58982.0,123.5582,123.8406,123.2569,123.8029,58982.0
2023-02-02 14:20:00,131.52,131.68,131.24,131.47,58829.0,123.8218,123.9724,123.5582,123.7747,58829.0
2023-02-02 14:30:00,131.52,132.11,131.44,131.79,66861.0,123.8218,124.3772,123.7465,124.076,66861.0
2023-02-02 14:40:00,131.78,131.92,130.84,131.46,103868.0,124.0666,124.1984,123.1816,123.7653,103868.0
2023-02-02 14:50:00,131.5,131.82,131.21,131.38,44860.0,123.8029,124.1042,123.5299,123.69,44860.0
2023-02-02 15:00:00,131.37,131.87,131.08,131.55,34727.0,123.6806,124.1513,123.4075,123.85,34727.0
2023-02-02 15:10:00,131.57,131.79,131.11,131.15,38353.0,123.8688,124.076,123.4358,123.4734,38353.0
2023-02-02 15:20:00,131.14,131.58,131.12,131.42,45942.0,123.464,123.8783,123.4452,123.7276,45942.0
2023-02-02 15:30:00,131.4,131.89,131.28,131.72,78239.0,123.7088,124.1701,123.5958,124.0101,78239.0
2023-02-02 15:40:00,131.7,131.75,131.41,131.58,105601.0,123.9912,124.0383,123.7182,123.8783,105601.0
2023-02-02 15:50:00,131.58,132.02,131.55,131.89,273817.0,123.8783,124.2925,123.85,124.1701,273817.0
2023-02-03 09:30:00,131.76,132.22,130.16,130.24,24649.0,124.0477,124.4808,122.5414,122.6167,24649.0
2023-02-03 09:40:00,130.26,130.45,129.31,129.69,30591.0,122.6355,122.8144,121.7411,122.0989,30591.0
2023-02-03 09:50:00,129.65,129.66,128.71,128.72,21424.0,122.0612,122.0706,121.1763,121.1857,21424.0
2023-02-03 10:00:00,128.7,129.05,128.51,128.82,16377.0,121.1668,121.4964,120.988,121.2798,16377.0
2023-02-03 10:10:00,128.72,129.06,128.45,128.79,18244.0,121.1857,121.5058,120.9315,121.2516,18244.0
2023-02-03 10:20:00,128.81,129.74,128.8,129.5,25513.0,121.2704,122.146,121.261,121.92,25513.0
2023-02-03 10:30:00,129.46,129.62,129.03,129.61,12922.0,121.8824,122.033,121.4775,122.0236,12922.0
2023-02-03 10:40:00,129.52,130.17,129.52,130.05,11965.0,121.9388,122.5508,121.9388,122.4378,11965.0
2023-02-03 10:50:00,130.01,130.71,129.96,130.42,22195.0,122.4002,123.0592,122.3531,122.7862,22195.0
2023-02-03 11:00:00,130.5,131.18,130.49,130.97,19422.0,122.8615,123.5017,122.8521,123.304,19422.0
2023-02-03 11:10:00,130.97,131.15,130.72,130.97,23591.0,123.304,123.4734,123.0686,123.304,23591.0
2023-02-03 11:20:00,131.01,131.28,130.8,131.11,15406.0,123.3416,123.5958,123.1439,123.4358,15406.0
2023-02-03 11:30:00,131.11,131.33,130.97,131.02,12392.0,123.4358,123.6429,123.304,123.351,12392.0
2023-02-03 11:40:00,131.01,131.22,130.78,130.81,13166.0,123.3416,123.5393,123.1251,123.1533,13166.0
2023-02-03 11:50:00,130.83,131.32,130.67,131.17,13996.0,123.1722,123.6335,123.0215,123.4923,13996.0
2023-02-03 12:00:00,131.21,131.38,131.1,131.1,8974.0,123.5299,123.69,123.4264,123.4264,8974.0
2023-02-03 12:10:00,131.1,131.13,130.46,130.49,18005.0,123.4264,123.4546,122.8238,122.8521,18005.0
2023-02-03 12:20:00,130.44,131.16,130.41,131.12,15291.0,122.805,123.4828,122.7767,123.4452,15291.0
2023-02-03 12:30:00,131.19,131.8,131.19,131.74,14583.0,123.5111,124.0854,123.5111,124.0289,14583.0
2023-02-03 12:40:00,131.74,132.04,131.62,131.89,18497.0,124.0289,124.3113,123.9159,124.1701,18497.0
2023-02-03 12:50:00,131.86,131.88,131.17,131.39,16857.0,124.1419,124.1607,123.4923,123.6994,16857.0
2023-02-03 13:00:00,131.36,131.36,130.58,130.58,12768.0,123.6711,123.6711,122.9368,122.9368,12768.0
2023-02-03 13:10:00,130.58,130.58,130.34,130.42,16443.0,122.9368,122.9368,122.7108,122.7862,16443.0
2023-02-03 13:20:00,130.39,130.39,130.0,130.16,22854.0,122.7579,122.7579,122.3907,122.5414,22854.0
2023-02-03 13:30:00,130.11,130.32,130.01,130.19,22962.0,122.4943,122.692,122.4002,122.5696,22962.0
2023-02-03 13:40:00,130.12,130.22,129.6,129.75,12021.0,122.5037,122.5979,122.0142,122.1554,12021.0
2023-02-03 13:50:00,129.73,129.92,129.6,129.75,15863.0,122.1366,122.3154,122.0142,122.1554,15863.0
2023-02-03 14:00:00,129.71,130.15,129.53,129.95,18434.0,122.1177,122.532,121.9483,122.3437,18434.0
2023-02-03 14:10:00,129.85,130.01,129.65,130.01,9017.0,122.2495,122.4002,122.0612,122.4002,9017.0
2023-02-03 14:20:00,130.05,130.26,129.95,130.26,24567.0,122.4378,122.6355,122.3437,122.6355,24567.0
2023-02-03 14:30:00,130.27,130.58,130.08,130.56,27756.0,122.6449,122.9368,122.4661,122.918,27756.0
2023-02-03 14:40:00,130.53,130.64,130.29,130.63,20839.0,122.8897,122.9933,122.6638,122.9839,20839.0
2023-02-03 14:50:00,130.63,130.65,130.18,130.25,20373.0,122.9839,123.0027,122.5602,122.6261,20373.0
2023-02-03 15:00:00,130.25,130.52,130.09,130.44,19761.0,122.6261,122.8803,122.4755,122.805,19761.0
2023-02-03 15:10:00,130.37,130.78,130.32,130.74,27816.0,122.7391,123.1251,122.692,123.0874,27816.0
2023-02-03 15:20:00,130.71,131.11,130.7,131.03,43494.0,123.0592,123.4358,123.0498,123.3605,43494.0
2023-02-03 15:30:00,131.03,131.19,130.56,130.69,49361.0,123.3605,123.5111,122.918,123.0404,49361.0
2023-02-03 15:40:00,130.71,130.94,130.54,130.81,45468.0,123.0592,123.2757,122.8991,123.1533,45468.0
2023-02-03 15:50:00,130.84,131.36,130.78,131.34,202276.0,123.1816,123.6711,123.1251,123.6523,202276.0
2023-02-06 09:30:00,131.3,132.29,130.68,132.06,37226.0,123.6147,124.5467,123.0309,124.3302,37226.0
2023-02-06 09:40:00,132.12,132.14,131.58,131.94,18191.0,124.3867,124.4055,123.8783,124.2172,18191.0
2023-02-06 09:50:00,131.93,133.05,131.92,133.05,36692.0,124.2078,125.2622,124.1984,125.2622,36692.0
2023-02-06 10:00:00,132.88,133.08,132.41,133.08,19689.0,125.1022,125.2905,124.6597,125.2905,19689.0
2023-02-06 10:10:00,133.11,133.58,133.01,133.53,33018.0,125.3187,125.7612,125.2246,125.7141,33018.0
2023-02-06 10:20:00,133.61,133.9,133.47,133.9,30428.0,125.7894,126.0625,125.6576,126.0625,30428.0
2023-02-06 10:30:00,133.85,133.85,132.96,133.22,27284.0,126.0154,126.0154,125.1775,125.4223,27284.0
2023-02-06 10:40:00,133.16,133.21,132.56,132.81,29767.0,125.3658,125.4129,124.8009,125.0363,29767.0
2023-02-06 10:50:00,132.85,133.34,132.8,132.91,13677.0,125.0739,125.5352,125.0269,125.1304,13677.0
2023-02-06 11:00:00,132.86,133.35,132.86,133.28,11753.0,125.0833,125.5447,125.0833,125.4788,11753.0
2023-02-06 11:10:00,133.31,133.56,133.25,133.56,11815.0,125.507,125.7424,125.4505,125.7424,11815.0
2023-02-06 11:20:00,133.56,133.7,132.98,133.14,23556.0,125.7424,125.8742,125.1963,125.347,23556.0
2023-02-06 11:30:00,133.15,133.18,132.7,132.93,42019.0,125.3564,125.3846,124.9327,125.1492,42019.0
2023-02-06 11:40:00,132.96,133.09,132.86,132.93,13258.0,125.1775,125.2999,125.0833,125.1492,13258.0
2023-02-06 11:50:00,132.93,132.93,132.53,132.72,14012.0,125.1492,125.1492,124.7727,124.9515,14012.0
2023-02-06 12:00:00,132.7,133.2,132.56,133.2,24773.0,124.9327,125.4034,124.8009,125.4034,24773.0
2023-02-06 12:10:00,133.21,133.47,133.21,133.29,26923.0,125.4129,125.6576,125.4129,125.4882,26923.0
2023-02-06 12:20:00,133.27,133.53,133.27,133.48,9347.0,125.4693,125.7141,125.4693,125.6671,9347.0
2023-02-06 12:30:00,133.5,133.64,133.3,133.36,14110.0,125.6859,125.8177,125.4976,125.5541,14110.0
2023-02-06 12:40:00,133.38,133.78,133.29,133.69,13323.0,125.5729,125.9495,125.4882,125.8648,13323.0
2023-02-06 12:50:00,133.69,133.74,133.55,133.61,8917.0,125.8648,125.9118,125.733,125.7894,8917.0
2023-02-06 13:00:00,133.6,133.73,133.56,133.69,15422.0,125.78,125.9024,125.7424,125.8648,15422.0
2023-02-06 13:10:00,133.69,133.87,133.6,133.86,10644.0,125.8648,126.0342,125.78,126.0248,10644.0
2023-02-06 13:20:00,133.89,134.25,133.88,134.12,24077.0,126.0531,126.392,126.0436,126.2696,24077.0
2023-02-06 13:30:00,134.1,134.28,134.05,134.27,11993.0,126.2508,126.4202,126.2037,126.4108,11993.0
2023-02-06 13:40:00,134.25,134.28,133.82,134.1,19135.0,126.392,126.4202,125.9872,126.2508,19135.0
2023-02-06 13:50:00,134.11,134.47,134.11,134.35,19506.0,126.2602,126.5991,126.2602,126.4861,19506.0
2023-02-06 14:00:00,134.4,134.48,134.32,134.39,13085.0,126.5332,126.6085,126.4579,126.5238,13085.0
2023-02-06 14:10:00,134.42,134.72,134.34,134.67,13589.0,126.552,126.8345,126.4767,126.7874,13589.0
2023-02-06 14:20:00,134.69,134.72,134.45,134.59,20282.0,126.8062,126.8345,126.5803,126.7121,20282.0
2023-02-06 14:30:00,134.62,134.7,134.51,134.55,13406.0,126.7403,126.8156,126.6368,126.6744,13406.0
2023-02-06 14:40:00,134.53,134.56,134.3,134.43,14218.0,126.6556,126.6838,126.4391,126.5614,14218.0
2023-02-06 14:50:00,134.43,134.72,134.38,134.55,14360.0,126.5614,126.8345,126.5144,126.6744,14360.0
2023-02-06 15:00:00,134.58,134.59,134.26,134.46,15906.0,126.7027,126.7121,126.4014,126.5897,15906.0
2023-02-06 15:10:00,134.45,134.57,134.4,134.47,21321.0,126.5803,126.6933,126.5332,126.5991,21321.0
2023-02-06 15:20:00,134.47,134.56,134.21,134.3,30033.0,126.5991,126.6838,126.3543,126.4391,30033.0
2023-02-06 15:30:00,134.28,134.57,134.2,134.48,40230.0,126.4202,126.6933,126.3449,126.6085,40230.0
2023-02-06 15:40:00,134.49,134.85,134.47,134.51,92918.0,126.6179,126.9569,126.5991,126.6368,92918.0
2023-02-06 15:50:00,134.51,135.04,134.37,134.95,220950.0,126.6368,127.1357,126.505,127.051,220950.0
2023-02-07 09:30:00,134.71,134.75,134.06,134.43,24160.0,126.8251,126.8627,126.2131,126.5614,24160.0
2023-02-07 09:40:00,134.55,134.85,134.37,134.85,17673.0,126.6744,126.9569,126.505,126.9569,17673.0
2023-02-07 09:50:00,134.82,135.26,134.55,135.14,10812.0,126.9286,127.3429,126.6744,127.2299,10812.0
2023-02-07 10:00:00,135.03,135.06,134.32,134.77,28062.0,127.1263,127.1546,126.4579,126.8815,28062.0
2023-02-07 10:10:00,134.68,135.15,134.66,134.85,14602.0,126.7968,127.2393,126.778,126.9569,14602.0
2023-02-07 10:20:00,134.71,134.9,134.63,134.84,12746.0,126.8251,127.0039,126.7497,126.9474,12746.0
2023-02-07 10:30:00,134.8,134.94,134.3,134.94,25075.0,126.9098,127.0416,126.4391,127.0416,25075.0
2023-02-07 10:40:00,134.93,135.18,134.82,135.18,19612.0,127.0322,127.2675,126.9286,127.2675,19612.0
2023-02-07 10:50:00,135.19,135.52,135.07,135.11,15928.0,127.277,127.5876,127.164,127.2016,15928.0
2023-02-07 11:00:00,135.09,135.16,134.91,135.05,11654.0,127.1828,127.2487,127.0134,127.1452,11654.0
2023-02-07 11:10:00,135.06,135.14,134.89,134.98,8366.0,127.1546,127.2299,126.9945,127.0793,8366.0
2023-02-07 11:20:00,134.97,135.19,134.93,135.19,6185.0,127.0698,127.277,127.0322,127.277,6185.0
2023-02-07 11:30:00,135.19,135.35,135.18,135.25,7975.0,127.277,127.4276,127.2675,127.3334,7975.0
2023-02-07 11:40:00,135.28,135.5,135.24,135.42,7521.0,127.3617,127.5688,127.324,127.4935,7521.0
2023-02-07 11:50:00,135.46,135.53,135.32,135.38,7314.0,127.5312,127.5971,127.3994,127.4558,7314.0
2023-02-07 12:00:00,135.42,135.69,135.42,135.66,17673.0,127.4935,127.7477,127.4935,127.7195,17673.0
2023-02-07 12:10:00,135.73,136.01,135.7,135.8,20185.0,127.7854,128.049,127.7571,127.8513,20185.0
2023-02-07 12:20:00,135.87,135.92,135.54,135.56,9641.0,127.9172,127.9642,127.6065,127.6253,9641.0
2023-02-07 12:30:00,135.56,135.7,135.54,135.64,6486.0,127.6253,127.7571,127.6065,127.7006,6486.0
2023-02-07 12:40:00,135.72,136.6,135.72,136.56,19926.0,127.7759,128.6044,127.7759,128.5668,19926.0
2023-02-07 12:50:00,136.62,137.07,136.6,136.92,43556.0,128.6233,129.0469,128.6044,128.9057,43556.0
2023-02-07 13:00:00,136.98,137.2,136.73,136.73,15165.0,128.9622,129.1693,128.7268,128.7268,15165.0
2023-02-07 13:10:00,136.8,136.9,136.01,136.16,15443.0,128.7927,128.8869,128.049,128.1902,15443.0
2023-02-07 13:20:00,136.1,136.17,135.69,135.69,29123.0,128.1337,128.1996,127.7477,127.7477,29123.0
2023-02-07 13:30:00,135.6,135.79,135.29,135.68,10717.0,127.663,127.8418,127.3711,127.7383,10717.0
2023-02-07 13:40:00,135.73,135.92,135.56,135.63,7418.0,127.7854,127.9642,127.6253,127.6912,7418.0
2023-02-07 13:50:00,135.52,135.9,135.49,135.9,8334.0,127.5876,127.9454,127.5594,127.9454,8334.0
2023-02-07 14:00:00,135.92,136.53,135.92,136.47,13738.0,127.9642,128.5385,127.9642,128.482,13738.0
2023-02-07 14:10:00,136.41,136.78,136.41,136.76,7793.0,128.4256,128.7739,128.4256,128.7551,7793.0
2023-02-07 14:20:00,136.75,136.86,136.54,136.56,12391.0,128.7457,128.8492,128.5479,128.5668,12391.0
2023-02-07 14:30:00,136.6,137.02,136.6,136.88,13486.0,128.6044,128.9998,128.6044,128.868,13486.0
2023-02-07 14:40:00,136.87,137.22,136.82,137.11,8840.0,128.8586,129.1881,128.8116,129.0846,8840.0
2023-02-07 14:50:00,137.09,137.39,137.07,137.38,11593.0,129.0657,129.3482,129.0469,129.3388,11593.0
2023-02-07 15:00:00,137.4,137.65,136.82,136.82,22454.0,129.3576,129.593,128.8116,128.8116,22454.0
2023-02-07 15:10:00,136.84,136.91,136.7,136.78,41462.0,128.8304,128.8963,128.6986,128.7739,41462.0
2023-02-07 15:20:00,136.75,137.09,136.71,137.03,38164.0,128.7457,129.0657,128.708,129.0093,38164.0
2023-02-07 15:30:00,137.05,137.14,136.81,137.12,42821.0,129.0281,129.1128,128.8021,129.094,42821.0
2023-02-07 15:40:00,137.09,137.21,136.87,136.96,49316.0,129.0657,129.1787,128.8586,128.9434,49316.0
2023-02-07 15:50:00,136.97,137.22,136.7,136.71,146126.0,128.9528,129.1881,128.6986,128.708,146126.0
2023-02-08 09:30:00,135.99,136.78,135.86,136.78,16033.0,128.0301,128.7739,127.9077,128.7739,16033.0
2023-02-08 09:40:00,136.89,136.99,136.29,136.55,7562.0,128.8775,128.9716,128.3126,128.5574,7562.0
2023-02-08 09:50:00,136.55,137.37,136.52,137.24,8729.0,128.5574,129.3294,128.5291,129.207,8729.0
2023-02-08 10:00:00,137.24,137.42,136.17,136.35,29919.0,129.207,129.3764,128.1996,128.3691,29919.0
2023-02-08 10:10:00,136.27,136.5,136.18,136.41,10522.0,128.2937,128.5103,128.209,128.4256,10522.0
2023-02-08 10:20:00,136.47,136.97,136.17,136.81,37583.0,128.482,128.9528,128.1996,128.8021,37583.0
2023-02-08 10:30:00,136.87,137.05,136.72,136.99,12435.0,128.8586,129.0281,128.7174,128.9716,12435.0
2023-02-08 10:40:00,136.95,137.26,136.91,137.11,15420.0,128.9339,129.2258,128.8963,129.0846,15420.0
2023-02-08 10:50:00,137.1,137.45,137.05,137.4,17754.0,129.0752,129.4047,129.0281,129.3576,17754.0
2023-02-08 11:00:00,137.39,137.42,137.17,137.37,9071.0,129.3482,129.3764,129.1411,129.3294,9071.0
2023-02-08 11:10:00,137.39,137.78,137.38,137.78,16779.0,129.3482,129.7154,129.3388,129.7154,16779.0
2023-02-08 11:20:00,137.82,137.91,137.51,137.62,25658.0,129.753,129.8378,129.4612,129.5647,25658.0
2023-02-08 11:30:00,137.62,137.78,137.5,137.52,29866.0,129.5647,129.7154,129.4518,129.4706,29866.0
2023-02-08 11:40:00,137.53,137.71,137.4,137.7,20318.0,129.48,129.6495,129.3576,129.64,20318.0
2023-02-08 11:50:00,137.71,137.81,137.46,137.58,22452.0,129.6495,129.7436,129.4141,129.5271,22452.0
2023-02-08 12:00:00,137.6,137.94,137.55,137.83,27285.0,129.5459,129.866,129.4988,129.7624,27285.0
2023-02-08 12:10:00,137.84,137.84,137.51,137.78,23374.0,129.7718,129.7718,129.4612,129.7154,23374.0
2023-02-08 12:20:00,137.81,137.96,137.76,137.89,5418.0,129.7436,129.8848,129.6965,129.8189,5418.0
2023-02-08 12:30:00,137.94,138.25,137.91,138.11,9367.0,129.866,130.1579,129.8378,130.026,9367.0
2023-02-08 12:40:00,138.05,138.05,137.74,137.76,7437.0,129.9696,129.9696,129.6777,129.6965,7437.0
2023-02-08 12:50:00,137.75,137.9,137.63,137.64,21063.0,129.6871,129.8283,129.5741,129.5836,21063.0
2023-02-08 13:00:00,137.65,137.76,137.6,137.71,6322.0,129.593,129.6965,129.5459,129.6495,6322.0
2023-02-08 13:10:00,137.7,137.93,137.59,137.77,14469.0,129.64,129.8566,129.5365,129.7059,14469.0
2023-02-08 13:20:00,137.8,137.96,137.8,137.84,8749.0,129.7342,129.8848,129.7342,129.7718,8749.0
2023-02-08 13:30:00,137.79,137.83,137.6,137.62,19243.0,129.7248,129.7624,129.5459,129.5647,19243.0
2023-02-08 13:40:00,137.61,137.83,137.5,137.59,53021.0,129.5553,129.7624,129.4518,129.5365,53021.0
2023-02-08 13:50:00,137.58,137.7,137.43,137.5,41962.0,129.5271,129.64,129.3858,129.4518,41962.0
2023-02-08 14:00:00,137.55,137.57,137.02,137.08,7366.0,129.4988,129.5177,128.9998,129.0563,7366.0
2023-02-08 14:10:00,137.09,137.69,137.06,137.67,17611.0,129.0657,129.6306,129.0375,129.6118,17611.0
2023-02-08 14:20:00,137.65,137.66,137.38,137.5,20888.0,129.593,129.6024,129.3388,129.4518,20888.0
2023-02-08 14:30:00,137.53,137.66,137.33,137.6,19301.0,129.48,129.6024,129.2917,129.5459,19301.0
2023-02-08 14:40:00,137.6,137.6,137.29,137.43,36240.0,129.5459,129.5459,129.254,129.3858,36240.0
2023-02-08 14:50:00,137.46,137.56,137.45,137.5,7446.0,129.4141,129.5082,129.4047,129.4518,7446.0
2023-02-08 15:00:00,137.51,137.57,137.24,137.38,32865.0,129.4612,129.5177,129.207,129.3388,32865.0
2023-02-08 15:10:00,137.38,137.38,136.72,136.73,14940.0,129.3388,129.3388,128.7174,128.7268,14940.0
2023-02-08 15:20:00,136.75,136.84,136.63,136.63,10828.0,128.7457,128.8304,128.6327,128.6327,10828.0
2023-02-08 15:30:00,136.63,136.92,136.53,136.88,22574.0,128.6327,128.9057,128.5385,128.868,22574.0
2023-02-08 15:40:00,136.9,137.01,136.72,136.73,28109.0,128.8869,128.9904,128.7174,128.7268,28109.0
2023-02-08 15:50:00,136.64,137.15,136.63,136.82,105420.0,128.6421,129.1222,128.6327,128.8116,105420.0
2023-02-09 09:30:00,137.5,137.83,137.14,137.23,21163.0,129.4518,129.7624,129.1128,129.1976,21163.0
2023-02-09 09:40:00,137.23,137.23,136.45,136.84,30509.0,129.1976,129.1976,128.4632,128.8304,30509.0
2023-02-09 09:50:00,136.91,137.06,135.85,135.99,62683.0,128.8963,129.0375,127.8983,128.0301,62683.0
2023-02-09 10:00:00,135.93,136.21,134.91,135.09,35974.0,127.9736,128.2373,127.0134,127.1828,35974.0
2023-02-09 10:10:00,134.99,135.32,134.68,134.82,14876.0,127.0887,127.3994,126.7968,126.9286,14876.0
2023-02-09 10:20:00,134.8,134.88,134.5,134.57,19895.0,126.9098,126.9851,126.6273,126.6933,19895.0
2023-02-09 10:30:00,134.56,134.67,134.37,134.59,30595.0,126.6838,126.7874,126.505,126.7121,30595.0
2023-02-09 10:40:00,134.65,134.84,134.26,134.65,19111.0,126.7686,126.9474,126.4014,126.7686,19111.0
2023-02-09 10:50:00,134.65,134.89,134.44,134.89,30088.0,126.7686,126.9945,126.5709,126.9945,30088.0
2023-02-09 11:00:00,134.89,135.03,134.43,134.48,22757.0,126.9945,127.1263,126.5614,126.6085,22757.0
2023-02-09 11:10:00,134.49,134.82,134.41,134.46,25771.0,126.6179,126.9286,126.5426,126.5897,25771.0
2023-02-09 11:20:00,134.52,135.0,134.44,134.94,85588.0,126.6462,127.0981,126.5709,127.0416,85588.0
2023-02-09 11:30:00,134.84,134.85,134.52,134.56,98906.0,126.9474,126.9569,126.6462,126.6838,98906.0
2023-02-09 11:40:00,134.59,134.79,134.49,134.72,9135.0,126.7121,126.9004,126.6179,126.8345,9135.0
2023-02-09 11:50:00,134.76,134.77,134.51,134.67,7457.0,126.8721,126.8815,126.6368,126.7874,7457.0
2023-02-09 12:00:00,134.59,134.74,134.22,134.22,48415.0,126.7121,126.8533,126.3637,126.3637,48415.0
2023-02-09 12:10:00,134.25,134.3,134.07,134.27,145046.0,126.392,126.4391,126.2225,126.4108,145046.0
2023-02-09 12:20:00,134.28,134.29,134.03,134.03,11714.0,126.4202,126.4296,126.1849,126.1849,11714.0
2023-02-09 12:30:00,134.08,134.15,133.8,133.91,11728.0,126.2319,126.2978,125.9683,126.0719,11728.0
2023-02-09 12:40:00,133.93,134.1,133.62,133.72,8695.0,126.0907,126.2508,125.7989,125.893,8695.0
2023-02-09 12:50:00,133.69,134.0,133.69,133.98,13027.0,125.8648,126.1566,125.8648,126.1378,13027.0
2023-02-09 13:00:00,133.97,134.04,133.5,133.5,8080.0,126.1284,126.1943,125.6859,125.6859,8080.0
2023-02-09 13:10:00,133.5,133.72,133.36,133.65,10379.0,125.6859,125.893,125.5541,125.8271,10379.0
2023-02-09 13:20:00,133.65,133.68,133.23,133.23,15614.0,125.8271,125.8553,125.4317,125.4317,15614.0
2023-02-09 13:30:00,133.21,133.41,133.07,133.08,6003.0,125.4129,125.6011,125.2811,125.2905,6003.0
2023-02-09 13:40:00,133.05,133.05,132.75,132.92,9512.0,125.2622,125.2622,124.9798,125.1398,9512.0
2023-02-09 13:50:00,132.95,133.28,132.94,133.06,18635.0,125.1681,125.4788,125.1587,125.2716,18635.0
2023-02-09 14:00:00,133.1,133.13,132.71,132.76,6828.0,125.3093,125.3375,124.9421,124.9892,6828.0
2023-02-09 14:10:00,132.85,132.96,132.68,132.75,7411.0,125.0739,125.1775,124.9139,124.9798,7411.0
2023-02-09 14:20:00,132.79,132.83,132.35,132.36,34205.0,125.0174,125.0551,124.6032,124.6126,34205.0
2023-02-09 14:30:00,132.49,132.91,132.42,132.91,20735.0,124.735,125.1304,124.6691,125.1304,20735.0
2023-02-09 14:40:00,132.86,133.18,132.86,133.18,8486.0,125.0833,125.3846,125.0833,125.3846,8486.0
2023-02-09 14:50:00,133.17,133.17,132.95,133.12,8613.0,125.3752,125.3752,125.1681,125.3281,8613.0
2023-02-09 15:00:00,133.12,133.26,132.92,133.25,9839.0,125.3281,125.4599,125.1398,125.4505,9839.0
2023-02-09 15:10:00,133.23,133.32,133.06,133.25,19831.0,125.4317,125.5164,125.2716,125.4505,19831.0
2023-02-09 15:20:00,133.23,133.47,133.14,133.45,22174.0,125.4317,125.6576,125.347,125.6388,22174.0
2023-02-09 15:30:00,133.43,133.65,133.33,133.65,22738.0,125.62,125.8271,125.5258,125.8271,22738.0
2023-02-09 15:40:00,133.66,133.87,133.49,133.62,36061.0,125.8365,126.0342,125.6765,125.7989,36061.0
2023-02-09 15:50:00,133.59,133.92,133.5,133.56,212059.0,125.7706,126.0813,125.6859,125.7424,212059.0
2023-02-10 09:30:00,133.59,134.22,133.15,134.12,17698.0,125.7706,126.3637,125.3564,126.2696,17698.0
2023-02-10 09:40:00,134.01,134.3,133.49,133.72,92202.0,126.166,126.4391,125.6765,125.893,92202.0
2023-02-10 09:50:00,133.81,134.06,133.35,133.54,24633.0,125.9777,126.2131,125.5447,125.7235,24633.0
2023-02-10 10:00:00,133.67,133.68,133.21,133.45,26189.0,125.8459,125.8553,125.4129,125.6388,26189.0
2023-02-10 10:10:00,133.56,134.0,133.45,133.79,26659.0,125.7424,126.1566,125.6388,125.9589,26659.0
2023-02-10 10:20:00,133.78,133.86,133.49,133.81,22402.0,125.9495,126.0248,125.6765,125.9777,22402.0
2023-02-10 10:30:00,133.72,133.87,133.52,133.63,34880.0,125.893,126.0342,125.7047,125.8083,34880.0
2023-02-10 10:40:00,133.63,133.84,133.36,133.84,19276.0,125.8083,126.006,125.5541,126.006,19276.0
2023-02-10 10:50:00,133.84,134.04,133.59,133.96,28143.0,126.006,126.1943,125.7706,126.119,28143.0
2023-02-10 11:00:00,133.98,134.21,133.89,134.18,17357.0,126.1378,126.3543,126.0531,126.3261,17357.0
2023-02-10 11:10:00,134.19,134.64,134.16,134.58,26881.0,126.3355,126.7592,126.3073,126.7027,26881.0
2023-02-10 11:20:00,134.65,134.78,134.41,134.57,12718.0,126.7686,126.891,126.5426,126.6933,12718.0
2023-02-10 11:30:00,134.58,134.75,134.32,134.75,12159.0,126.7027,126.8627,126.4579,126.8627,12159.0
2023-02-10 11:40:00,134.74,134.79,134.26,134.27,13887.0,126.8533,126.9004,126.4014,126.4108,13887.0
2023-02-10 11:50:00,134.28,134.42,134.16,134.17,13345.0,126.4202,126.552,126.3073,126.3167,13345.0
2023-02-10 12:00:00,134.14,134.41,133.87,134.41,13207.0,126.2884,126.5426,126.0342,126.5426,13207.0
2023-02-10 12:10:00,134.38,134.45,133.99,134.33,19078.0,126.5144,126.5803,126.1472,126.4673,19078.0
2023-02-10 12:20:00,134.33,134.39,133.96,134.19,11814.0,126.4673,126.5238,126.119,126.3355,11814.0
2023-02-10 12:30:00,134.19,134.51,134.17,134.48,7537.0,126.3355,126.6368,126.3167,126.6085,7537.0
2023-02-10 12:40:00,134.41,134.73,134.41,134.66,5912.0,126.5426,126.8439,126.5426,126.778,5912.0
2023-02-10 12:50:00,134.6,134.9,134.6,134.81,9465.0,126.7215,127.0039,126.7215,126.9192,9465.0
2023-02-10 13:00:00,134.82,134.84,134.68,134.77,7098.0,126.9286,126.9474,126.7968,126.8815,7098.0
2023-02-10 13:10:00,134.8,135.07,134.8,134.97,7904.0,126.9098,127.164,126.9098,127.0698,7904.0
2023-02-10 13:20:00,135.09,135.15,134.95,135.08,8750.0,127.1828,127.2393,127.051,127.1734,8750.0
2023-02-10 13:30:00,135.09,135.18,134.98,135.14,10924.0,127.1828,127.2675,127.0793,127.2299,10924.0
2023-02-10 13:40:00,135.11,135.29,135.09,135.09,19766.0,127.2016,127.3711,127.1828,127.1828,19766.0
2023-02-10 13:50:00,135.07,135.15,134.98,135.12,18874.0,127.164,127.2393,127.0793,127.2111,18874.0
2023-02-10 14:00:00,135.14,135.16,134.85,134.93,12605.0,127.2299,127.2487,126.9569,127.0322,12605.0
2023-02-10 14:10:00,134.94,135.16,134.8,135.14,15895.0,127.0416,127.2487,126.9098,127.2299,15895.0
2023-02-10 14:20:00,135.14,135.22,134.99,135.0,8189.0,127.2299,127.3052,127.0887,127.0981,8189.0
2023-02-10 14:30:00,134.97,135.2,134.97,135.1,8950.0,127.0698,127.2864,127.0698,127.1922,8950.0
2023-02-10 14:40:00,135.12,135.15,134.95,135.09,12101.0,127.2111,127.2393,127.051,127.1828,12101.0
2023-02-10 14:50:00,135.08,135.22,135.07,135.22,27995.0,127.1734,127.3052,127.164,127.3052,27995.0
2023-02-10 15:00:00,135.22,135.44,135.22,135.38,11970.0,127.3052,127.5123,127.3052,127.4558,11970.0
2023-02-10 15:10:00,135.38,135.52,135.26,135.47,30913.0,127.4558,127.5876,127.3429,127.5406,30913.0
2023-02-10 15:20:00,135.43,135.59,135.38,135.53,40706.0,127.5029,127.6535,127.4558,127.5971,40706.0
2023-02-10 15:30:00,135.53,135.61,135.45,135.59,14968.0,127.5971,127.6724,127.5217,127.6535,14968.0
2023-02-10 15:40:00,135.59,135.61,135.39,135.52,37807.0,127.6535,127.6724,127.4653,127.5876,37807.0
2023-02-10 15:50:00,135.44,135.64,135.29,135.39,93388.0,127.5123,127.7006,127.3711,127.4653,93388.0
2023-02-13 09:30:00,135.66,135.97,135.54,135.72,16412.0,127.7195,128.0113,127.6065,127.7759,16412.0
2023-02-13 09:40:00,135.71,136.13,135.64,136.0,7729.0,127.7665,128.1619,127.7006,128.0396,7729.0
2023-02-13 09:50:00,136.1,136.32,135.86,136.27,30888.0,128.1337,128.3408,127.9077,128.2937,30888.0
2023-02-13 10:00:00,136.31,136.46,136.16,136.28,6714.0,128.3314,128.4726,128.1902,128.3032,6714.0
2023-02-13 10:10:00,136.25,136.29,135.89,135.99,23975.0,128.2749,128.3126,127.936,128.0301,23975.0
2023-02-13 10:20:00,135.99,136.33,135.9,136.24,5372.0,128.0301,128.3502,127.9454,128.2655,5372.0
2023-02-13 10:30:00,136.2,136.4,136.1,136.16,8642.0,128.2278,128.4161,128.1337,128.1902,8642.0
2023-02-13 10:40:00,136.1,136.13,135.83,135.99,22727.0,128.1337,128.1619,127.8795,128.0301,22727.0
2023-02-13 10:50:00,136.02,136.16,135.96,135.97,10418.0,128.0584,128.1902,128.0019,128.0113,10418.0
2023-02-13 11:00:00,136.02,136.38,136.02,136.04,14768.0,128.0584,128.3973,128.0584,128.0772,14768.0
2023-02-13 11:10:00,135.99,136.34,135.91,136.08,36589.0,128.0301,128.3596,127.9548,128.1149,36589.0
2023-02-13 11:20:00,136.06,136.06,135.9,136.03,4930.0,128.096,128.096,127.9454,128.0678,4930.0
2023-02-13 11:30:00,136.01,136.29,135.77,136.03,28058.0,128.049,128.3126,127.823,128.0678,28058.0
2023-02-13 11:40:00,136.07,136.39,135.93,136.37,22821.0,128.1055,128.4067,127.9736,128.3879,22821.0
2023-02-13 11:50:00,136.32,136.32,136.03,136.19,8403.0,128.3408,128.3408,128.0678,128.2184,8403.0
2023-02-13 12:00:00,136.14,136.5,136.12,136.45,10473.0,128.1714,128.5103,128.1525,128.4632,10473.0
2023-02-13 12:10:00,136.47,136.56,136.36,136.36,8564.0,128.482,128.5668,128.3785,128.3785,8564.0
2023-02-13 12:20:00,136.4,136.67,136.31,136.46,13510.0,128.4161,128.6703,128.3314,128.4726,13510.0
2023-02-13 12:30:00,136.43,136.54,136.38,136.53,5333.0,128.4444,128.5479,128.3973,128.5385,5333.0
2023-02-13 12:40:00,136.5,136.62,136.49,136.57,8017.0,128.5103,128.6233,128.5009,128.5762,8017.0
2023-02-13 12:50:00,136.57,136.75,136.57,136.74,8029.0,128.5762,128.7457,128.5762,128.7362,8029.0
2023-02-13 13:00:00,136.77,136.84,136.64,136.74,11066.0,128.7645,128.8304,128.6421,128.7362,11066.0
2023-02-13 13:10:00,136.78,136.79,136.64,136.69,2501.0,128.7739,128.7833,128.6421,128.6892,2501.0
2023-02-13 13:20:00,136.69,136.75,136.66,136.67,3539.0,128.6892,128.7457,128.6609,128.6703,3539.0
2023-02-13 13:30:00,136.66,136.86,136.66,136.67,12072.0,128.6609,128.8492,128.6609,128.6703,12072.0
2023-02-13 13:40:00,136.67,137.03,136.67,136.95,11108.0,128.6703,129.0093,128.6703,128.9339,11108.0
2023-02-13 13:50:00,136.94,137.09,136.89,137.09,7049.0,128.9245,129.0657,128.8775,129.0657,7049.0
2023-02-13 14:00:00,137.13,137.28,137.13,137.17,13836.0,129.1034,129.2446,129.1034,129.1411,13836.0
2023-02-13 14:10:00,137.17,137.19,136.94,137.14,10106.0,129.1411,129.1599,128.9245,129.1128,10106.0
2023-02-13 14:20:00,137.08,137.14,136.8,136.81,10296.0,129.0563,129.1128,128.7927,128.8021,10296.0
2023-02-13 14:30:00,136.85,136.98,136.58,136.67,10191.0,128.8398,128.9622,128.5856,128.6703,10191.0
2023-02-13 14:40:00,136.58,136.58,136.39,136.56,8743.0,128.5856,128.5856,128.4067,128.5668,8743.0
2023-02-13 14:50:00,136.51,136.52,136.32,136.32,6416.0,128.5197,128.5291,128.3408,128.3408,6416.0
2023-02-13 15:00:00,136.35,136.72,136.21,136.7,9668.0,128.3691,128.7174,128.2373,128.6986,9668.0
2023-02-13 15:10:00,136.68,136.76,136.46,136.54,25657.0,128.6797,128.7551,128.4726,128.5479,25657.0
2023-02-13 15:20:00,136.56,136.78,136.56,136.71,10328.0,128.5668,128.7739,128.5668,128.708,10328.0
2023-02-13 15:30:00,136.73,136.86,136.63,136.83,16524.0,128.7268,128.8492,128.6327,128.821,16524.0
2023-02-13 15:40:00,136.84,136.87,136.4,136.52,33436.0,128.8304,128.8586,128.4161,128.5291,33436.0
2023-02-13 15:50:00,136.49,136.55,136.19,136.51,89046.0,128.5009,128.5574,128.2184,128.5197,89046.0
2023-02-14 09:30:00,136.37,136.63,135.78,135.81,20522.0,128.3879,128.6327,127.8324,127.8607,20522.0
2023-02-14 09:40:00,135.94,136.64,135.94,136.48,13389.0,127.9831,128.6421,127.9831,128.4915,13389.0
2023-02-14 09:50:00,136.55,136.69,136.32,136.66,12618.0,128.5574,128.6892,128.3408,128.6609,12618.0
2023-02-14 10:00:00,136.66,136.66,136.39,136.5,12242.0,128.6609,128.6609,128.4067,128.5103,12242.0
2023-02-14 10:10:00,136.48,136.73,136.47,136.5,5301.0,128.4915,128.7268,128.482,128.5103,5301.0
2023-02-14 10:20:00,136.46,136.91,136.28,136.28,29690.0,128.4726,128.8963,128.3032,128.3032,29690.0
2023-02-14 10:30:00,136.47,136.57,136.0,136.01,12281.0,128.482,128.5762,128.0396,128.049,12281.0
2023-02-14 10:40:00,136.01,136.01,135.56,135.83,12067.0,128.049,128.049,127.6253,127.8795,12067.0
2023-02-14 10:50:00,135.82,135.82,135.33,135.39,13001.0,127.8701,127.8701,127.4088,127.4653,13001.0
2023-02-14 11:00:00,135.32,135.48,135.03,135.2,49836.0,127.3994,127.55,127.1263,127.2864,49836.0
2023-02-14 11:10:00,135.2,135.35,134.88,135.26,20977.0,127.2864,127.4276,126.9851,127.3429,20977.0
2023-02-14 11:20:00,135.28,135.38,134.74,134.78,14169.0,127.3617,127.4558,126.8533,126.891,14169.0
2023-02-14 11:30:00,134.69,135.0,133.99,134.87,41884.0,126.8062,127.0981,126.1472,126.9757,41884.0
2023-02-14 11:40:00,134.85,134.91,134.57,134.81,7027.0,126.9569,127.0134,126.6933,126.9192,7027.0
2023-02-14 11:50:00,134.81,134.87,134.57,134.69,11899.0,126.9192,126.9757,126.6933,126.8062,11899.0
2023-02-14 12:00:00,134.68,134.87,134.66,134.84,11726.0,126.7968,126.9757,126.778,126.9474,11726.0
2023-02-14 12:10:00,134.86,135.12,134.85,134.96,8421.0,126.9663,127.2111,126.9569,127.0604,8421.0
2023-02-14 12:20:00,134.96,135.11,134.86,134.91,9270.0,127.0604,127.2016,126.9663,127.0134,9270.0
2023-02-14 12:30:00,134.98,135.29,134.89,134.94,14898.0,127.0793,127.3711,126.9945,127.0416,14898.0
2023-02-14 12:40:00,134.88,135.14,134.88,135.03,6922.0,126.9851,127.2299,126.9851,127.1263,6922.0
2023-02-14 12:50:00,134.99,135.23,134.96,135.11,8369.0,127.0887,127.3146,127.0604,127.2016,8369.0
2023-02-14 13:00:00,135.11,135.54,135.04,135.41,9353.0,127.2016,127.6065,127.1357,127.4841,9353.0
2023-02-14 13:10:00,135.42,135.5,135.28,135.38,11330.0,127.4935,127.5688,127.3617,127.4558,11330.0
2023-02-14 13:20:00,135.45,135.56,135.3,135.31,16144.0,127.5217,127.6253,127.3805,127.3899,16144.0
2023-02-14 13:30:00,135.34,135.34,135.04,135.18,13091.0,127.4182,127.4182,127.1357,127.2675,13091.0
2023-02-14 13:40:00,135.15,135.28,135.09,135.25,9000.0,127.2393,127.3617,127.1828,127.3334,9000.0
2023-02-14 13:50:00,135.22,135.28,134.96,135.28,11816.0,127.3052,127.3617,127.0604,127.3617,11816.0
2023-02-14 14:00:00,135.31,135.33,134.9,134.97,17771.0,127.3899,127.4088,127.0039,127.0698,17771.0
2023-02-14 14:10:00,135.01,135.17,134.91,135.16,13727.0,127.1075,127.2581,127.0134,127.2487,13727.0
2023-02-14 14:20:00,135.19,135.22,134.86,134.89,13723.0,127.277,127.3052,126.9663,126.9945,13723.0
2023-02-14 14:30:00,134.88,134.95,134.79,134.79,7427.0,126.9851,127.051,126.9004,126.9004,7427.0
2023-02-14 14:40:00,134.76,134.85,134.55,134.55,11274.0,126.8721,126.9569,126.6744,126.6744,11274.0
2023-02-14 14:50:00,134.61,134.95,134.59,134.89,28391.0,126.7309,127.051,126.7121,126.9945,28391.0
2023-02-14 15:00:00,134.99,135.23,134.92,135.22,15841.0,127.0887,127.3146,127.0228,127.3052,15841.0
2023-02-14 15:10:00,135.2,135.32,134.97,135.18,32116.0,127.2864,127.3994,127.0698,127.2675,32116.0
2023-02-14 15:20:00,135.21,135.32,135.16,135.21,18578.0,127.2958,127.3994,127.2487,127.2958,18578.0
2023-02-14 15:30:00,135.21,135.35,135.1,135.24,30148.0,127.2958,127.4276,127.1922,127.324,30148.0
2023-02-14 15:40:00,135.24,135.44,135.15,135.38,34829.0,127.324,127.5123,127.2393,127.4558,34829.0
2023-02-14 15:50:00,135.36,135.36,134.71,135.04,139558.0,127.437,127.437,126.8251,127.1357,139558.0
2023-02-15 09:30:00,134.43,135.23,134.34,135.03,19169.0,126.5614,127.3146,126.4767,127.1263,19169.0
2023-02-15 09:40:00,135.01,135.2,134.77,135.04,10454.0,127.1075,127.2864,126.8815,127.1357,10454.0
2023-02-15 09:50:00,134.97,135.3,134.92,135.05,20210.0,127.0698,127.3805,127.0228,127.1452,20210.0
2023-02-15 10:00:00,135.08,135.31,134.9,135.09,20171.0,127.1734,127.3899,127.0039,127.1828,20171.0
2023-02-15 10:10:00,135.02,136.01,135.02,135.97,21344.0,127.1169,128.049,127.1169,128.0113,21344.0
2023-02-15 10:20:00,135.97,135.98,135.45,135.72,11771.0,128.0113,128.0207,127.5217,127.7759,11771.0
2023-02-15 10:30:00,135.7,135.89,135.61,135.83,11632.0,127.7571,127.936,127.6724,127.8795,11632.0
2023-02-15 10:40:00,135.83,135.88,135.6,135.65,15606.0,127.8795,127.9266,127.663,127.71,15606.0
2023-02-15 10:50:00,135.55,135.78,135.45,135.45,16936.0,127.6159,127.8324,127.5217,127.5217,16936.0
2023-02-15 11:00:00,135.49,135.97,135.46,135.9,6774.0,127.5594,128.0113,127.5312,127.9454,6774.0
2023-02-15 11:10:00,135.83,136.11,135.83,136.0,18695.0,127.8795,128.1431,127.8795,128.0396,18695.0
2023-02-15 11:20:00,136.05,136.2,135.86,136.19,22373.0,128.0866,128.2278,127.9077,128.2184,22373.0
2023-02-15 11:30:00,136.24,136.27,135.89,136.12,8006.0,128.2655,128.2937,127.936,128.1525,8006.0
2023-02-15 11:40:00,136.12,136.56,136.11,136.15,18374.0,128.1525,128.5668,128.1431,128.1808,18374.0
2023-02-15 11:50:00,136.25,136.33,136.17,136.27,33075.0,128.2749,128.3502,128.1996,128.2937,33075.0
2023-02-15 12:00:00,136.37,136.59,136.36,136.47,27679.0,128.3879,128.595,128.3785,128.482,27679.0
2023-02-15 12:10:00,136.46,136.7,136.25,136.29,34741.0,128.4726,128.6986,128.2749,128.3126,34741.0
2023-02-15 12:20:00,136.29,136.4,136.19,136.32,17791.0,128.3126,128.4161,128.2184,128.3408,17791.0
2023-02-15 12:30:00,136.28,136.34,136.06,136.25,11828.0,128.3032,128.3596,128.096,128.2749,11828.0
2023-02-15 12:40:00,136.2,136.48,136.15,136.48,9918.0,128.2278,128.4915,128.1808,128.4915,9918.0
2023-02-15 12:50:00,136.48,136.68,136.25,136.28,5106.0,128.4915,128.6797,128.2749,128.3032,5106.0
2023-02-15 13:00:00,136.19,136.49,136.19,136.49,6053.0,128.2184,128.5009,128.2184,128.5009,6053.0
2023-02-15 13:10:00,136.5,136.69,136.45,136.66,10406.0,128.5103,128.6892,128.4632,128.6609,10406.0
2023-02-15 13:20:00,136.65,136.71,136.53,136.71,15383.0,128.6515,128.708,128.5385,128.708,15383.0
2023-02-15 13:30:00,136.66,136.77,136.58,136.66,14072.0,128.6609,128.7645,128.5856,128.6609,14072.0
2023-02-15 13:40:00,136.7,137.0,136.69,136.84,13170.0,128.6986,128.981,128.6892,128.8304,13170.0
2023-02-15 13:50:00,136.85,136.99,136.74,136.98,8492.0,128.8398,128.9716,128.7362,128.9622,8492.0
2023-02-15 14:00:00,136.95,136.99,136.81,136.94,14225.0,128.9339,128.9716,128.8021,128.9245,14225.0
2023-02-15 14:10:00,136.96,137.07,136.83,136.86,60248.0,128.9434,129.0469,128.821,128.8492,60248.0
2023-02-15 14:20:00,136.83,137.06,136.76,137.02,15278.0,128.821,129.0375,128.7551,128.9998,15278.0
2023-02-15 14:30:00,137.02,137.02,136.87,136.94,20118.0,128.9998,128.9998,128.8586,128.9245,20118.0
2023-02-15 14:40:00,136.95,136.97,136.81,136.88,20716.0,128.9339,128.9528,128.8021,128.868,20716.0
2023-02-15 14:50:00,136.88,136.95,136.53,136.59,12036.0,128.868,128.9339,128.5385,128.595,12036.0
2023-02-15 15:00:00,136.63,136.99,136.59,136.96,14297.0,128.6327,128.9716,128.595,128.9434,14297.0
2023-02-15 15:10:00,136.9,137.01,136.76,137.0,21664.0,128.8869,128.9904,128.7551,128.981,21664.0
2023-02-15 15:20:00,137.0,137.07,136.87,136.92,23889.0,128.981,129.0469,128.8586,128.9057,23889.0
2023-02-15 15:30:00,136.92,137.08,136.91,137.08,16450.0,128.9057,129.0563,128.8963,129.0563,16450.0
2023-02-15 15:40:00,137.09,137.2,137.0,137.19,22326.0,129.0657,129.1693,128.981,129.1599,22326.0
2023-02-15 15:50:00,137.22,137.44,137.07,137.15,140994.0,129.1881,129.3953,129.0469,129.1222,140994.0
2023-02-16 09:30:00,136.0,136.92,135.73,136.75,23905.0,128.0396,128.9057,127.7854,128.7457,23905.0
2023-02-16 09:40:00,136.78,137.5,136.67,137.06,24688.0,128.7739,129.4518,128.6703,129.0375,24688.0
2023-02-16 09:50:00,137.04,137.25,136.83,137.04,32403.0,129.0187,129.2164,128.821,129.0187,32403.0
2023-02-16 10:00:00,137.08,137.69,137.08,137.34,34643.0,129.0563,129.6306,129.0563,129.3011,34643.0
2023-02-16 10:10:00,137.39,138.26,137.34,138.16,33765.0,129.3482,130.1673,129.3011,130.0731,33765.0
2023-02-16 10:20:00,138.18,138.49,137.8,138.49,32434.0,130.0919,130.3838,129.7342,130.3838,32434.0
2023-02-16 10:30:00,138.44,138.45,137.96,138.23,23373.0,130.3367,130.3461,129.8848,130.139,23373.0
2023-02-16 10:40:00,138.24,138.5,138.21,138.5,16241.0,130.1484,130.3932,130.1202,130.3932,16241.0
2023-02-16 10:50:00,138.5,138.59,138.07,138.16,26071.0,130.3932,130.478,129.9884,130.0731,26071.0
2023-02-16 11:00:00,138.16,138.26,138.0,138.26,15065.0,130.0731,130.1673,129.9225,130.1673,15065.0
2023-02-16 11:10:00,138.3,138.4,137.91,137.97,13180.0,130.2049,130.2991,129.8378,129.8942,13180.0
2023-02-16 11:20:00,137.98,138.44,137.93,138.41,20868.0,129.9037,130.3367,129.8566,130.3085,20868.0
2023-02-16 11:30:00,138.41,138.67,138.38,138.65,19867.0,130.3085,130.5533,130.2802,130.5344,19867.0
2023-02-16 11:40:00,138.66,139.0,138.64,138.9,23635.0,130.5439,130.864,130.525,130.7698,23635.0
2023-02-16 11:50:00,138.86,138.89,138.44,138.5,20261.0,130.7321,130.7604,130.3367,130.3932,20261.0
2023-02-16 12:00:00,138.53,138.62,138.32,138.36,12257.0,130.4215,130.5062,130.2238,130.2614,12257.0
2023-02-16 12:10:00,138.4,138.54,138.06,138.06,12535.0,130.2991,130.4309,129.979,129.979,12535.0
2023-02-16 12:20:00,138.05,138.3,138.05,138.25,9109.0,129.9696,130.2049,129.9696,130.1579,9109.0
2023-02-16 12:30:00,138.22,138.37,138.12,138.28,12248.0,130.1296,130.2708,130.0355,130.1861,12248.0
2023-02-16 12:40:00,138.26,138.44,138.24,138.41,8084.0,130.1673,130.3367,130.1484,130.3085,8084.0
2023-02-16 12:50:00,138.39,138.42,138.21,138.28,10656.0,130.2897,130.3179,130.1202,130.1861,10656.0
2023-02-16 13:00:00,138.31,138.41,138.13,138.32,9948.0,130.2143,130.3085,130.0449,130.2238,9948.0
2023-02-16 13:10:00,138.34,138.43,138.25,138.42,13000.0,130.2426,130.3273,130.1579,130.3179,13000.0
2023-02-16 13:20:00,138.4,138.4,138.07,138.14,10439.0,130.2991,130.2991,129.9884,130.0543,10439.0
2023-02-16 13:30:00,138.14,138.3,138.01,138.25,26257.0,130.0543,130.2049,129.9319,130.1579,26257.0
2023-02-16 13:40:00,138.25,138.27,138.17,138.23,7834.0,130.1579,130.1767,130.0825,130.139,7834.0
2023-02-16 13:50:00,138.22,138.23,137.87,138.01,17552.0,130.1296,130.139,129.8001,129.9319,17552.0
2023-02-16 14:00:00,137.98,138.12,137.97,138.03,7896.0,129.9037,130.0355,129.8942,129.9507,7896.0
2023-02-16 14:10:00,138.06,138.42,138.01,138.36,18072.0,129.979,130.3179,129.9319,130.2614,18072.0
2023-02-16 14:20:00,138.31,138.73,138.27,138.66,22869.0,130.2143,130.6098,130.1767,130.5439,22869.0
2023-02-16 14:30:00,138.66,138.91,138.61,138.87,34783.0,130.5439,130.7792,130.4968,130.7416,34783.0
2023-02-16 14:40:00,138.87,139.02,138.72,138.81,50577.0,130.7416,130.8828,130.6003,130.6851,50577.0
2023-02-16 14:50:00,138.83,138.9,138.71,138.89,16297.0,130.7039,130.7698,130.5909,130.7604,16297.0
2023-02-16 15:00:00,138.86,138.94,138.14,138.33,21024.0,130.7321,130.8075,130.0543,130.2332,21024.0
2023-02-16 15:10:00,138.35,138.37,138.08,138.26,22087.0,130.252,130.2708,129.9978,130.1673,22087.0
2023-02-16 15:20:00,138.2,138.2,137.54,137.55,18012.0,130.1108,130.1108,129.4894,129.4988,18012.0
2023-02-16 15:30:00,137.56,137.63,137.38,137.43,18828.0,129.5082,129.5741,129.3388,129.3858,18828.0
2023-02-16 15:40:00,137.42,137.6,137.21,137.37,18724.0,129.3764,129.5459,129.1787,129.3294,18724.0
2023-02-16 15:50:00,137.32,137.44,136.95,137.12,90922.0,129.2823,129.3953,128.9339,129.094,90922.0
2023-02-17 09:30:00,136.72,136.72,135.79,135.84,46042.0,128.7174,128.7174,127.8418,127.8889,46042.0
2023-02-17 09:40:00,135.97,136.23,135.83,136.04,16858.0,128.0113,128.2561,127.8795,128.0772,16858.0
2023-02-17 09:50:00,136.04,136.04,135.45,135.45,16904.0,128.0772,128.0772,127.5217,127.5217,16904.0
2023-02-17 10:00:00,135.45,135.93,135.4,135.82,12813.0,127.5217,127.9736,127.4747,127.8701,12813.0
2023-02-17 10:10:00,135.69,136.05,135.45,135.99,25452.0,127.7477,128.0866,127.5217,128.0301,25452.0
2023-02-17 10:20:00,136.0,136.53,135.99,136.48,21435.0,128.0396,128.5385,128.0301,128.4915,21435.0
2023-02-17 10:30:00,136.37,136.77,136.28,136.39,13765.0,128.3879,128.7645,128.3032,128.4067,13765.0
2023-02-17 10:40:00,136.33,136.43,136.04,136.12,10229.0,128.3502,128.4444,128.0772,128.1525,10229.0
2023-02-17 10:50:00,136.0,136.16,135.95,135.99,16051.0,128.0396,128.1902,127.9925,128.0301,16051.0
2023-02-17 11:00:00,135.97,136.28,135.97,136.08,11499.0,128.0113,128.3032,128.0113,128.1149,11499.0
2023-02-17 11:10:00,136.08,136.34,136.08,136.26,9467.0,128.1149,128.3596,128.1149,128.2843,9467.0
2023-02-17 11:20:00,136.19,136.28,136.12,136.22,12030.0,128.2184,128.3032,128.1525,128.2467,12030.0
2023-02-17 11:30:00,136.23,136.49,136.14,136.39,13823.0,128.2561,128.5009,128.1714,128.4067,13823.0
2023-02-17 11:40:00,136.44,136.55,136.26,136.28,9615.0,128.4538,128.5574,128.2843,128.3032,9615.0
2023-02-17 11:50:00,136.26,136.45,136.26,136.4,10303.0,128.2843,128.4632,128.2843,128.4161,10303.0
2023-02-17 12:00:00,136.41,136.56,136.29,136.56,9676.0,128.4256,128.5668,128.3126,128.5668,9676.0
2023-02-17 12:10:00,136.58,136.94,136.57,136.8,8973.0,128.5856,128.9245,128.5762,128.7927,8973.0
2023-02-17 12:20:00,136.8,136.87,136.6,136.83,11418.0,128.7927,128.8586,128.6044,128.821,11418.0
2023-02-17 12:30:00,136.82,136.83,136.51,136.51,21346.0,128.8116,128.821,128.5197,128.5197,21346.0
2023-02-17 12:40:00,136.56,136.58,136.31,136.31,15498.0,128.5668,128.5856,128.3314,128.3314,15498.0
2023-02-17 12:50:00,136.33,136.33,136.1,136.23,12244.0,128.3502,128.3502,128.1337,128.2561,12244.0
2023-02-17 13:00:00,136.12,136.29,136.02,136.13,11445.0,128.1525,128.3126,128.0584,128.1619,11445.0
2023-02-17 13:10:00,136.22,136.51,136.18,136.35,7723.0,128.2467,128.5197,128.209,128.3691,7723.0
2023-02-17 13:20:00,136.34,136.35,136.06,136.2,11623.0,128.3596,128.3691,128.096,128.2278,11623.0
2023-02-17 13:30:00,136.16,136.23,135.77,135.78,9600.0,128.1902,128.2561,127.823,127.8324,9600.0
2023-02-17 13:40:00,135.78,135.9,135.74,135.9,10208.0,127.8324,127.9454,127.7948,127.9454,10208.0
2023-02-17 13:50:00,135.9,135.9,135.44,135.52,14313.0,127.9454,127.9454,127.5123,127.5876,14313.0
2023-02-17 14:00:00,135.55,135.76,135.5,135.56,12704.0,127.6159,127.8136,127.5688,127.6253,12704.0
2023-02-17 14:10:00,135.54,135.59,135.11,135.16,10860.0,127.6065,127.6535,127.2016,127.2487,10860.0
2023-02-17 14:20:00,135.15,135.42,135.15,135.39,10883.0,127.2393,127.4935,127.2393,127.4653,10883.0
2023-02-17 14:30:00,135.4,135.48,135.22,135.38,9884.0,127.4747,127.55,127.3052,127.4558,9884.0
2023-02-17 14:40:00,135.37,135.39,135.14,135.31,14823.0,127.4464,127.4653,127.2299,127.3899,14823.0
2023-02-17 14:50:00,135.32,135.37,135.09,135.21,16522.0,127.3994,127.4464,127.1828,127.2958,16522.0
2023-02-17 15:00:00,135.21,135.3,135.04,135.24,17447.0,127.2958,127.3805,127.1357,127.324,17447.0
2023-02-17 15:10:00,135.21,135.27,134.84,134.94,24967.0,127.2958,127.3523,126.9474,127.0416,24967.0
2023-02-17 15:20:00,134.94,135.1,134.8,135.1,25577.0,127.0416,127.1922,126.9098,127.1922,25577.0
2023-02-17 15:30:00,135.12,135.36,135.08,135.16,24460.0,127.2111,127.437,127.1734,127.2487,24460.0
2023-02-17 15:40:00,135.18,135.2,134.64,134.7,47503.0,127.2675,127.2864,126.7592,126.8156,47503.0
2023-02-17 15:50:00,134.71,135.06,134.7,135.0,115214.0,126.8251,127.1546,126.8156,127.0981,115214.0
2023-02-21 09:30:00,134.41,134.95,134.04,134.62,24368.0,126.5426,127.051,126.1943,126.7403,24368.0
2023-02-21 09:40:00,134.5,134.82,134.17,134.17,5635.0,126.6273,126.9286,126.3167,126.3167,5635.0
2023-02-21 09:50:00,134.2,134.35,133.9,134.06,11596.0,126.3449,126.4861,126.0625,126.2131,11596.0
2023-02-21 10:00:00,134.06,134.2,133.81,133.83,20523.0,126.2131,126.3449,125.9777,125.9966,20523.0
2023-02-21 10:10:00,133.83,134.01,133.4,133.58,34511.0,125.9966,126.166,125.5917,125.7612,34511.0
2023-02-21 10:20:00,133.56,133.79,133.52,133.65,11922.0,125.7424,125.9589,125.7047,125.8271,11922.0
2023-02-21 10:30:00,133.71,133.82,133.53,133.53,15994.0,125.8836,125.9872,125.7141,125.7141,15994.0
2023-02-21 10:40:00,133.52,133.7,133.2,133.4,10381.0,125.7047,125.8742,125.4034,125.5917,10381.0
2023-02-21 10:50:00,133.35,133.4,133.06,133.19,9127.0,125.5447,125.5917,125.2716,125.394,9127.0
2023-02-21 11:00:00,133.24,133.33,133.08,133.31,25410.0,125.4411,125.5258,125.2905,125.507,25410.0
2023-02-21 11:10:00,133.36,133.36,132.8,132.89,20697.0,125.5541,125.5541,125.0269,125.1116,20697.0
2023-02-21 11:20:00,132.87,133.47,132.87,133.3,29697.0,125.0928,125.6576,125.0928,125.4976,29697.0
2023-02-21 11:30:00,133.25,133.43,133.25,133.33,10774.0,125.4505,125.62,125.4505,125.5258,10774.0
2023-02-21 11:40:00,133.38,133.57,133.38,133.53,9377.0,125.5729,125.7518,125.5729,125.7141,9377.0
2023-02-21 11:50:00,133.56,133.64,133.41,133.48,7346.0,125.7424,125.8177,125.6011,125.6671,7346.0
2023-02-21 12:00:00,133.52,133.71,133.5,133.66,14779.0,125.7047,125.8836,125.6859,125.8365,14779.0
2023-02-21 12:10:00,133.7,133.85,133.67,133.78,7346.0,125.8742,126.0154,125.8459,125.9495,7346.0
2023-02-21 12:20:00,133.77,134.04,133.64,134.04,9546.0,125.9401,126.1943,125.8177,126.1943,9546.0
2023-02-21 12:30:00,134.07,134.34,134.07,134.3,16064.0,126.2225,126.4767,126.2225,126.4391,16064.0
2023-02-21 12:40:00,134.35,134.68,134.33,134.66,27410.0,126.4861,126.7968,126.4673,126.778,27410.0
2023-02-21 12:50:00,134.65,134.69,134.18,134.2,13041.0,126.7686,126.8062,126.3261,126.3449,13041.0
2023-02-21 13:00:00,134.23,134.57,134.19,134.34,19494.0,126.3732,126.6933,126.3355,126.4767,19494.0
2023-02-21 13:10:00,134.46,134.72,134.34,134.41,42615.0,126.5897,126.8345,126.4767,126.5426,42615.0
2023-02-21 13:20:00,134.42,134.52,134.19,134.27,20889.0,126.552,126.6462,126.3355,126.4108,20889.0
2023-02-21 13:30:00,134.27,134.35,133.88,133.89,36015.0,126.4108,126.4861,126.0436,126.0531,36015.0
2023-02-21 13:40:00,133.86,134.19,133.86,133.93,11410.0,126.0248,126.3355,126.0248,126.0907,11410.0
2023-02-21 13:50:00,133.89,133.89,133.52,133.75,21194.0,126.0531,126.0531,125.7047,125.9212,21194.0
2023-02-21 14:00:00,133.74,133.86,133.69,133.69,10422.0,125.9118,126.0248,125.8648,125.8648,10422.0
2023-02-21 14:10:00,133.69,133.82,133.55,133.72,18284.0,125.8648,125.9872,125.733,125.893,18284.0
2023-02-21 14:20:00,133.74,133.99,133.65,133.98,10766.0,125.9118,126.1472,125.8271,126.1378,10766.0
2023-02-21 14:30:00,134.02,134.33,134.0,134.29,12485.0,126.1754,126.4673,126.1566,126.4296,12485.0
2023-02-21 14:40:00,134.32,134.63,134.27,134.61,13934.0,126.4579,126.7497,126.4108,126.7309,13934.0
2023-02-21 14:50:00,134.61,134.62,134.43,134.54,10341.0,126.7309,126.7403,126.5614,126.665,10341.0
2023-02-21 15:00:00,134.56,134.57,134.26,134.38,14784.0,126.6838,126.6933,126.4014,126.5144,14784.0
2023-02-21 15:10:00,134.4,134.56,134.29,134.51,20149.0,126.5332,126.6838,126.4296,126.6368,20149.0
2023-02-21 15:20:00,134.47,134.66,134.38,134.64,23856.0,126.5991,126.778,126.5144,126.7592,23856.0
2023-02-21 15:30:00,134.65,134.78,134.51,134.62,27217.0,126.7686,126.891,126.6368,126.7403,27217.0
2023-02-21 15:40:00,134.58,134.71,134.48,134.55,20990.0,126.7027,126.8251,126.6085,126.6744,20990.0
2023-02-21 15:50:00,134.58,134.7,134.3,134.43,80724.0,126.7027,126.8156,126.4391,126.5614,80724.0
2023-02-22 09:30:00,135.2,135.2,133.75,133.92,21454.0,127.2864,127.2864,125.9212,126.0813,21454.0
2023-02-22 09:40:00,133.91,134.52,133.91,134.48,9793.0,126.0719,126.6462,126.0719,126.6085,9793.0
2023-02-22 09:50:00,134.46,134.6,134.15,134.45,52042.0,126.5897,126.7215,126.2978,126.5803,52042.0
2023-02-22 10:00:00,134.33,134.57,134.15,134.53,10472.0,126.4673,126.6933,126.2978,126.6556,10472.0
2023-02-22 10:10:00,134.48,134.48,133.96,134.16,11664.0,126.6085,126.6085,126.119,126.3073,11664.0
2023-02-22 10:20:00,134.23,134.52,134.18,134.4,15104.0,126.3732,126.6462,126.3261,126.5332,15104.0
2023-02-22 10:30:00,134.33,134.35,133.97,134.19,14063.0,126.4673,126.4861,126.1284,126.3355,14063.0
2023-02-22 10:40:00,134.19,134.37,134.07,134.37,9122.0,126.3355,126.505,126.2225,126.505,9122.0
2023-02-22 10:50:00,134.41,134.46,134.15,134.17,23155.0,126.5426,126.5897,126.2978,126.3167,23155.0
2023-02-22 11:00:00,134.11,134.3,133.98,134.15,19404.0,126.2602,126.4391,126.1378,126.2978,19404.0
2023-02-22 11:10:00,134.19,134.25,134.04,134.15,17647.0,126.3355,126.392,126.1943,126.2978,17647.0
2023-02-22 11:20:00,134.19,134.37,134.11,134.36,14291.0,126.3355,126.505,126.2602,126.4955,14291.0
2023-02-22 11:30:00,134.32,134.39,134.19,134.27,7257.0,126.4579,126.5238,126.3355,126.4108,7257.0
2023-02-22 11:40:00,134.16,134.55,134.16,134.38,7434.0,126.3073,126.6744,126.3073,126.5144,7434.0
2023-02-22 11:50:00,134.33,134.44,134.25,134.38,6443.0,126.4673,126.5709,126.392,126.5144,6443.0
2023-02-22 12:00:00,134.37,134.52,134.3,134.52,10322.0,126.505,126.6462,126.4391,126.6462,10322.0
2023-02-22 12:10:00,134.52,134.64,134.44,134.58,4419.0,126.6462,126.7592,126.5709,126.7027,4419.0
2023-02-22 12:20:00,134.58,134.79,134.58,134.73,8816.0,126.7027,126.9004,126.7027,126.8439,8816.0
2023-02-22 12:30:00,134.77,134.83,134.46,134.54,39824.0,126.8815,126.938,126.5897,126.665,39824.0
2023-02-22 12:40:00,134.58,134.65,134.37,134.47,16548.0,126.7027,126.7686,126.505,126.5991,16548.0
2023-02-22 12:50:00,134.51,134.68,134.42,134.47,31003.0,126.6368,126.7968,126.552,126.5991,31003.0
2023-02-22 13:00:00,134.47,134.72,134.47,134.53,18376.0,126.5991,126.8345,126.5991,126.6556,18376.0
2023-02-22 13:10:00,134.51,134.71,134.5,134.71,7926.0,126.6368,126.8251,126.6273,126.8251,7926.0
2023-02-22 13:20:00,134.68,134.68,134.54,134.56,7235.0,126.7968,126.7968,126.665,126.6838,7235.0
2023-02-22 13:30:00,134.59,134.59,134.44,134.57,9425.0,126.7121,126.7121,126.5709,126.6933,9425.0
2023-02-22 13:40:00,134.61,134.69,134.42,134.56,9621.0,126.7309,126.8062,126.552,126.6838,9621.0
2023-02-22 13:50:00,134.53,134.53,134.35,134.4,9923.0,126.6556,126.6556,126.4861,126.5332,9923.0
2023-02-22 14:00:00,134.35,134.54,134.09,134.4,15188.0,126.4861,126.665,126.2413,126.5332,15188.0
2023-02-22 14:10:00,134.41,134.46,134.17,134.42,11173.0,126.5426,126.5897,126.3167,126.552,11173.0
2023-02-22 14:20:00,134.48,134.5,134.13,134.13,13830.0,126.6085,126.6273,126.279,126.279,13830.0
2023-02-22 14:30:00,134.1,134.1,133.75,133.82,11694.0,126.2508,126.2508,125.9212,125.9872,11694.0
2023-02-22 14:40:00,133.76,134.0,133.65,134.0,13154.0,125.9307,126.1566,125.8271,126.1566,13154.0
2023-02-22 14:50:00,133.94,133.96,133.55,133.62,7147.0,126.1001,126.119,125.733,125.7989,7147.0
2023-02-22 15:00:00,133.67,133.67,133.43,133.53,21015.0,125.8459,125.8459,125.62,125.7141,21015.0
2023-02-22 15:10:00,133.56,133.6,133.25,133.4,22173.0,125.7424,125.78,125.4505,125.5917,22173.0
2023-02-22 15:20:00,133.38,133.59,133.38,133.43,15907.0,125.5729,125.7706,125.5729,125.62,15907.0
2023-02-22 15:30:00,133.43,133.6,133.13,133.17,20478.0,125.62,125.78,125.3375,125.3752,20478.0
2023-02-22 15:40:00,133.17,133.39,133.14,133.33,27274.0,125.3752,125.5823,125.347,125.5258,27274.0
2023-02-22 15:50:00,133.32,133.45,133.11,133.26,122553.0,125.5164,125.6388,125.3187,125.4599,122553.0
2023-02-23 09:30:00,133.69,134.18,133.29,133.98,13048.0,125.8648,126.3261,125.4882,126.1378,13048.0
2023-02-23 09:40:00,133.98,134.32,133.84,134.04,16031.0,126.1378,126.4579,126.006,126.1943,16031.0
2023-02-23 09:50:00,134.05,134.24,133.94,134.16,10887.0,126.2037,126.3826,126.1001,126.3073,10887.0
2023-02-23 10:00:00,134.19,134.43,134.05,134.35,33949.0,126.3355,126.5614,126.2037,126.4861,33949.0
2023-02-23 10:10:00,134.3,134.4,133.6,133.68,30470.0,126.4391,126.5332,125.78,125.8553,30470.0
2023-02-23 10:20:00,133.68,133.98,133.66,133.9,13327.0,125.8553,126.1378,125.8365,126.0625,13327.0
2023-02-23 10:30:00,133.95,133.96,133.7,133.7,17131.0,126.1095,126.119,125.8742,125.8742,17131.0
2023-02-23 10:40:00,133.64,133.71,132.72,133.0,15047.0,125.8177,125.8836,124.9515,125.2151,15047.0
2023-02-23 10:50:00,133.0,133.19,132.94,133.02,10511.0,125.2151,125.394,125.1587,125.234,10511.0
2023-02-23 11:00:00,132.99,133.22,132.79,132.94,15670.0,125.2057,125.4223,125.0174,125.1587,15670.0
2023-02-23 11:10:00,132.91,133.0,132.76,132.78,13410.0,125.1304,125.2151,124.9892,125.008,13410.0
2023-02-23 11:20:00,132.73,132.79,132.21,132.23,14700.0,124.961,125.0174,124.4714,124.4902,14700.0
2023-02-23 11:30:00,132.26,132.34,132.0,132.02,7916.0,124.5185,124.5938,124.2737,124.2925,7916.0
2023-02-23 11:40:00,132.07,132.1,131.84,131.91,14000.0,124.3396,124.3678,124.123,124.1889,14000.0
2023-02-23 11:50:00,131.84,131.87,131.59,131.66,11835.0,124.123,124.1513,123.8877,123.9536,11835.0
2023-02-23 12:00:00,131.68,131.73,131.39,131.39,11488.0,123.9724,124.0195,123.6994,123.6994,11488.0
2023-02-23 12:10:00,131.39,131.54,131.25,131.31,11944.0,123.6994,123.8406,123.5676,123.6241,11944.0
2023-02-23 12:20:00,131.31,131.31,131.03,131.13,15262.0,123.6241,123.6241,123.3605,123.4546,15262.0
2023-02-23 12:30:00,131.1,131.46,131.02,131.37,14274.0,123.4264,123.7653,123.351,123.6806,14274.0
2023-02-23 12:40:00,131.34,131.4,131.06,131.14,11839.0,123.6523,123.7088,123.3887,123.464,11839.0
2023-02-23 12:50:00,131.17,131.39,131.17,131.3,11776.0,123.4923,123.6994,123.4923,123.6147,11776.0
2023-02-23 13:00:00,131.31,131.41,131.14,131.2,10915.0,123.6241,123.7182,123.464,123.5205,10915.0
2023-02-23 13:10:00,131.17,131.21,130.88,131.0,12655.0,123.4923,123.5299,123.2192,123.3322,12655.0
2023-02-23 13:20:00,131.03,131.09,130.86,131.06,13514.0,123.3605,123.4169,123.2004,123.3887,13514.0
2023-02-23 13:30:00,131.06,131.06,130.73,130.77,11530.0,123.3887,123.3887,123.078,123.1157,11530.0
2023-02-23 13:40:00,130.8,130.95,130.7,130.92,10980.0,123.1439,123.2851,123.0498,123.2569,10980.0
2023-02-23 13:50:00,130.96,130.96,130.77,130.83,10948.0,123.2946,123.2946,123.1157,123.1722,10948.0
2023-02-23 14:00:00,130.81,130.91,130.74,130.84,12681.0,123.1533,123.2475,123.0874,123.1816,12681.0
2023-02-23 14:10:00,130.8,131.23,130.69,131.22,31978.0,123.1439,123.5488,123.0404,123.5393,31978.0
2023-02-23 14:20:00,131.18,131.42,131.18,131.29,24127.0,123.5017,123.7276,123.5017,123.6052,24127.0
2023-02-23 14:30:00,131.28,131.51,131.23,131.45,14992.0,123.5958,123.8124,123.5488,123.7559,14992.0
2023-02-23 14:40:00,131.42,131.49,131.25,131.38,14396.0,123.7276,123.7935,123.5676,123.69,14396.0
2023-02-23 14:50:00,131.42,131.48,131.31,131.32,14811.0,123.7276,123.7841,123.6241,123.6335,14811.0
2023-02-23 15:00:00,131.35,132.1,131.35,131.97,45831.0,123.6617,124.3678,123.6617,124.2454,45831.0
2023-02-23 15:10:00,131.99,132.06,131.84,131.88,16073.0,124.2643,124.3302,124.123,124.1607,16073.0
2023-02-23 15:20:00,131.91,132.08,131.82,132.0,16595.0,124.1889,124.349,124.1042,124.2737,16595.0
2023-02-23 15:30:00,131.98,132.03,131.85,131.99,26094.0,124.2549,124.3019,124.1325,124.2643,26094.0
2023-02-23 15:40:00,131.96,132.04,131.75,131.81,51533.0,124.236,124.3113,124.0383,124.0948,51533.0
2023-02-23 15:50:00,131.85,131.99,131.77,131.87,99338.0,124.1325,124.2643,124.0571,124.1513,99338.0
2023-02-24 09:30:00,131.1,131.1,130.43,131.05,16202.0,123.4264,123.4264,122.7956,123.3793,16202.0
2023-02-24 09:40:00,130.82,130.82,130.1,130.28,9604.0,123.1627,123.1627,122.4849,122.6544,9604.0
2023-02-24 09:50:00,130.36,130.81,130.36,130.7,9867.0,122.7297,123.1533,122.7297,123.0498,9867.0
2023-02-24 10:00:00,130.68,131.16,130.66,130.85,14647.0,123.0309,123.4828,123.0121,123.191,14647.0
2023-02-24 10:10:00,130.78,130.78,130.01,130.3,13228.0,123.1251,123.1251,122.4002,122.6732,13228.0
2023-02-24 10:20:00,130.32,130.58,130.21,130.5,7591.0,122.692,122.9368,122.5885,122.8615,7591.0
2023-02-24 10:30:00,130.53,130.85,130.46,130.76,8577.0,122.8897,123.191,122.8238,123.1063,8577.0
2023-02-24 10:40:00,130.7,130.85,130.63,130.63,8658.0,123.0498,123.191,122.9839,122.9839,8658.0
2023-02-24 10:50:00,130.65,130.9,130.54,130.81,7407.0,123.0027,123.2381,122.8991,123.1533,7407.0
2023-02-24 11:00:00,130.92,131.16,130.87,130.94,6475.0,123.2569,123.4828,123.2098,123.2757,6475.0
2023-02-24 11:10:00,130.92,131.11,130.89,131.03,4921.0,123.2569,123.4358,123.2287,123.3605,4921.0
2023-02-24 11:20:00,131.03,131.28,131.01,131.18,7011.0,123.3605,123.5958,123.3416,123.5017,7011.0
2023-02-24 11:30:00,131.22,131.53,131.2,131.25,8888.0,123.5393,123.8312,123.5205,123.5676,8888.0
2023-02-24 11:40:00,131.28,131.74,131.28,131.59,8103.0,123.5958,124.0289,123.5958,123.8877,8103.0
2023-02-24 11:50:00,131.64,131.77,131.63,131.64,6830.0,123.9348,124.0571,123.9253,123.9348,6830.0
2023-02-24 12:00:00,131.68,131.71,131.58,131.64,5345.0,123.9724,124.0007,123.8783,123.9348,5345.0
2023-02-24 12:10:00,131.67,131.73,131.45,131.54,6639.0,123.963,124.0195,123.7559,123.8406,6639.0
2023-02-24 12:20:00,131.55,131.6,131.44,131.51,8657.0,123.85,123.8971,123.7465,123.8124,8657.0
2023-02-24 12:30:00,131.51,131.56,131.34,131.5,7085.0,123.8124,123.8594,123.6523,123.8029,7085.0
2023-02-24 12:40:00,131.48,131.51,131.36,131.39,6620.0,123.7841,123.8124,123.6711,123.6994,6620.0
2023-02-24 12:50:00,131.42,131.51,131.25,131.28,6362.0,123.7276,123.8124,123.5676,123.5958,6362.0
2023-02-24 13:00:00,131.3,131.36,131.2,131.31,8842.0,123.6147,123.6711,123.5205,123.6241,8842.0
2023-02-24 13:10:00,131.31,131.48,131.22,131.24,9007.0,123.6241,123.7841,123.5393,123.5582,9007.0
2023-02-24 13:20:00,131.22,131.43,131.1,131.4,10193.0,123.5393,123.737,123.4264,123.7088,10193.0
2023-02-24 13:30:00,131.4,131.53,131.2,131.3,12988.0,123.7088,123.8312,123.5205,123.6147,12988.0
2023-02-24 13:40:00,131.33,131.53,131.31,131.41,9609.0,123.6429,123.8312,123.6241,123.7182,9609.0
2023-02-24 13:50:00,131.38,131.62,131.26,131.43,53959.0,123.69,123.9159,123.577,123.737,53959.0
2023-02-24 14:00:00,131.45,131.6,131.38,131.53,12271.0,123.7559,123.8971,123.69,123.8312,12271.0
2023-02-24 14:10:00,131.53,131.64,131.38,131.58,15888.0,123.8312,123.9348,123.69,123.8783,15888.0
2023-02-24 14:20:00,131.56,131.64,131.43,131.51,11261.0,123.8594,123.9348,123.737,123.8124,11261.0
2023-02-24 14:30:00,131.47,131.5,131.32,131.33,17603.0,123.7747,123.8029,123.6335,123.6429,17603.0
2023-02-24 14:40:00,131.35,131.47,131.15,131.44,22810.0,123.6617,123.7747,123.4734,123.7465,22810.0
2023-02-24 14:50:00,131.45,131.64,131.39,131.52,20448.0,123.7559,123.9348,123.6994,123.8218,20448.0
2023-02-24 15:00:00,131.5,132.03,131.5,131.96,39384.0,123.8029,124.3019,123.8029,124.236,39384.0
2023-02-24 15:10:00,131.98,131.98,131.67,131.84,18957.0,124.2549,124.2549,123.963,124.123,18957.0
2023-02-24 15:20:00,131.86,131.99,131.7,131.75,33494.0,124.1419,124.2643,123.9912,124.0383,33494.0
2023-02-24 15:30:00,131.72,131.76,131.23,131.23,36752.0,124.0101,124.0477,123.5488,123.5488,36752.0
2023-02-24 15:40:00,131.24,131.31,131.1,131.18,54557.0,123.5582,123.6241,123.4264,123.5017,54557.0
2023-02-24 15:50:00,131.2,131.65,130.89,131.56,126744.0,123.5205,123.9442,123.2287,123.8594,126744.0
2023-02-27 09:30:00,131.13,131.66,130.43,131.0,24036.0,124.3067,124.8091,123.6431,124.1834,24036.0
2023-02-27 09:40:00,131.06,131.09,130.61,131.03,11847.0,124.2403,124.2688,123.8137,124.2119,11847.0
2023-02-27 09:50:00,131.02,131.25,130.79,131.22,11521.0,124.2024,124.4204,123.9844,124.392,11521.0
2023-02-27 10:00:00,131.28,131.29,130.7,131.02,12365.0,124.4489,124.4584,123.8991,124.2024,12365.0
2023-02-27 10:10:00,131.04,131.13,130.78,131.01,13301.0,124.2214,124.3067,123.9749,124.1929,13301.0
2023-02-27 10:20:00,131.01,131.11,130.74,130.76,22380.0,124.1929,124.2877,123.937,123.9559,22380.0
2023-02-27 10:30:00,130.72,130.9,130.4,130.4,10898.0,123.918,124.0886,123.6147,123.6147,10898.0
2023-02-27 10:40:00,130.39,130.51,130.27,130.27,10026.0,123.6052,123.7189,123.4914,123.4914,10026.0
2023-02-27 10:50:00,130.27,130.29,130.03,130.16,14158.0,123.4914,123.5104,123.2639,123.3871,14158.0
2023-02-27 11:00:00,130.17,130.42,130.13,130.2,10051.0,123.3966,123.6336,123.3587,123.4251,10051.0
2023-02-27 11:10:00,130.16,130.17,129.54,129.59,14368.0,123.3871,123.3966,122.7994,122.8468,14368.0
2023-02-27 11:20:00,129.58,129.76,129.12,129.12,12734.0,122.8373,123.008,122.4013,122.4013,12734.0
2023-02-27 11:30:00,129.11,129.41,128.9,129.41,16215.0,122.3918,122.6762,122.1927,122.6762,16215.0
2023-02-27 11:40:00,129.45,129.47,129.13,129.15,7508.0,122.7141,122.7331,122.4107,122.4297,7508.0
2023-02-27 11:50:00,129.15,129.26,129.02,129.16,21231.0,122.4297,122.534,122.3065,122.4392,21231.0
2023-02-27 12:00:00,129.19,129.22,128.9,128.99,15972.0,122.4676,122.4961,122.1927,122.278,15972.0
2023-02-27 12:10:00,129.0,129.29,128.8,129.06,19892.0,122.2875,122.5624,122.0979,122.3444,19892.0
2023-02-27 12:20:00,129.06,129.18,128.9,128.9,18952.0,122.3444,122.4581,122.1927,122.1927,18952.0
2023-02-27 12:30:00,128.91,129.09,128.89,129.01,14463.0,122.2022,122.3728,122.1832,122.297,14463.0
2023-02-27 12:40:00,129.01,129.51,128.96,129.41,25188.0,122.297,122.771,122.2496,122.6762,25188.0
2023-02-27 12:50:00,129.44,129.54,129.28,129.33,9970.0,122.7046,122.7994,122.5529,122.6003,9970.0
2023-02-27 13:00:00,129.31,129.4,129.02,129.02,12944.0,122.5814,122.6667,122.3065,122.3065,12944.0
2023-02-27 13:10:00,129.02,129.13,128.9,128.98,18558.0,122.3065,122.4107,122.1927,122.2686,18558.0
2023-02-27 13:20:00,128.95,129.04,128.78,128.83,16064.0,122.2401,122.3254,122.079,122.1264,16064.0
2023-02-27 13:30:00,128.83,128.93,128.75,128.92,14623.0,122.1264,122.2212,122.0505,122.2117,14623.0
2023-02-27 13:40:00,128.95,128.97,128.58,128.81,20331.0,122.2401,122.2591,121.8894,122.1074,20331.0
2023-02-27 13:50:00,128.79,129.16,128.6,129.1,25654.0,122.0884,122.4392,121.9083,122.3823,25654.0
2023-02-27 14:00:00,129.12,129.3,129.06,129.29,12449.0,122.4013,122.5719,122.3444,122.5624,12449.0
2023-02-27 14:10:00,129.33,129.56,129.14,129.18,27118.0,122.6003,122.8184,122.4202,122.4581,27118.0
2023-02-27 14:20:00,129.22,129.26,128.87,128.91,17685.0,122.4961,122.534,122.1643,122.2022,17685.0
2023-02-27 14:30:00,128.89,128.89,128.77,128.88,19724.0,122.1832,122.1832,122.0695,122.1738,19724.0
2023-02-27 14:40:00,128.88,128.88,128.52,128.62,22654.0,122.1738,122.1738,121.8325,121.9273,22654.0
2023-02-27 14:50:00,128.59,128.74,128.48,128.71,29122.0,121.8988,122.041,121.7946,122.0126,29122.0
2023-02-27 15:00:00,128.71,129.0,128.7,128.97,24091.0,122.0126,122.2875,122.0031,122.2591,24091.0
2023-02-27 15:10:00,128.88,129.0,128.79,128.87,27438.0,122.1738,122.2875,122.0884,122.1643,27438.0
2023-02-27 15:20:00,128.88,128.91,128.71,128.91,31720.0,122.1738,122.2022,122.0126,122.2022,31720.0
2023-02-27 15:30:00,128.91,129.0,128.66,128.81,28345.0,122.2022,122.2875,121.9652,122.1074,28345.0
2023-02-27 15:40:00,128.8,129.07,128.74,128.93,47766.0,122.0979,122.3539,122.041,122.2212,47766.0
2023-02-27 15:50:00,128.9,129.11,128.64,129.01,223514.0,122.1927,122.3918,121.9462,122.297,223514.0
2023-02-28 09:30:00,129.1,129.1,127.63,128.15,22329.0,122.3823,122.3823,120.9888,121.4817,22329.0
2023-02-28 09:40:00,128.17,128.86,128.08,128.69,20650.0,121.5007,122.1548,121.4154,121.9936,20650.0
2023-02-28 09:50:00,128.83,129.17,128.78,129.13,7039.0,122.1264,122.4487,122.079,122.4107,7039.0
2023-02-28 10:00:00,129.12,129.17,128.85,128.94,10135.0,122.4013,122.4487,122.1453,122.2306,10135.0
2023-02-28 10:10:00,128.91,128.91,128.68,128.77,11596.0,122.2022,122.2022,121.9842,122.0695,11596.0
2023-02-28 10:20:00,128.74,128.88,128.6,128.84,15074.0,122.041,122.1738,121.9083,122.1358,15074.0
2023-02-28 10:30:00,128.81,128.9,128.69,128.81,14240.0,122.1074,122.1927,121.9936,122.1074,14240.0
2023-02-28 10:40:00,128.82,128.94,128.64,128.84,23556.0,122.1169,122.2306,121.9462,122.1358,23556.0
2023-02-28 10:50:00,128.81,129.09,128.72,129.02,31145.0,122.1074,122.3728,122.0221,122.3065,31145.0
2023-02-28 11:00:00,129.1,129.26,129.03,129.19,7990.0,122.3823,122.534,122.3159,122.4676,7990.0
2023-02-28 11:10:00,129.19,129.42,129.14,129.27,13679.0,122.4676,122.6857,122.4202,122.5435,13679.0
2023-02-28 11:20:00,129.27,129.35,129.11,129.16,11488.0,122.5435,122.6193,122.3918,122.4392,11488.0
2023-02-28 11:30:00,129.17,129.29,129.16,129.27,5015.0,122.4487,122.5624,122.4392,122.5435,5015.0
2023-02-28 11:40:00,129.23,129.37,129.18,129.18,5401.0,122.5055,122.6383,122.4581,122.4581,5401.0
2023-02-28 11:50:00,129.15,129.19,129.05,129.05,9311.0,122.4297,122.4676,122.3349,122.3349,9311.0
2023-02-28 12:00:00,129.06,129.1,128.93,128.98,8298.0,122.3444,122.3823,122.2212,122.2686,8298.0
2023-02-28 12:10:00,129.01,129.34,128.97,129.23,8532.0,122.297,122.6098,122.2591,122.5055,8532.0
2023-02-28 12:20:00,129.24,129.32,129.2,129.32,7520.0,122.515,122.5909,122.4771,122.5909,7520.0
2023-02-28 12:30:00,129.32,129.4,129.22,129.25,15782.0,122.5909,122.6667,122.4961,122.5245,15782.0
2023-02-28 12:40:00,129.25,129.44,129.18,129.24,12523.0,122.5245,122.7046,122.4581,122.515,12523.0
2023-02-28 12:50:00,129.23,129.46,129.23,129.37,10681.0,122.5055,122.7236,122.5055,122.6383,10681.0
2023-02-28 13:00:00,129.36,129.49,129.19,129.22,9864.0,122.6288,122.752,122.4676,122.4961,9864.0
2023-02-28 13:10:00,129.25,129.34,129.19,129.2,9392.0,122.5245,122.6098,122.4676,122.4771,9392.0
2023-02-28 13:20:00,129.21,129.38,129.21,129.31,9870.0,122.4866,122.6477,122.4866,122.5814,9870.0
2023-02-28 13:30:00,129.31,129.34,129.09,129.1,8772.0,122.5814,122.6098,122.3728,122.3823,8772.0
2023-02-28 13:40:00,129.09,129.33,129.07,129.28,8026.0,122.3728,122.6003,122.3539,122.5529,8026.0
2023-02-28 13:50:00,129.26,129.3,129.13,129.28,6189.0,122.534,122.5719,122.4107,122.5529,6189.0
2023-02-28 14:00:00,129.3,129.37,128.99,129.04,8599.0,122.5719,122.6383,122.278,122.3254,8599.0
2023-02-28 14:10:00,129.01,129.03,128.72,128.72,6212.0,122.297,122.3159,122.0221,122.0221,6212.0
2023-02-28 14:20:00,128.68,128.8,128.66,128.68,8658.0,121.9842,122.0979,121.9652,121.9842,8658.0
2023-02-28 14:30:00,128.69,128.86,128.64,128.86,13147.0,121.9936,122.1548,121.9462,122.1548,13147.0
2023-02-28 14:40:00,128.81,128.81,128.64,128.75,10007.0,122.1074,122.1074,121.9462,122.0505,10007.0
2023-02-28 14:50:00,128.78,128.8,128.58,128.64,14303.0,122.079,122.0979,121.8894,121.9462,14303.0
2023-02-28 15:00:00,128.65,128.68,128.42,128.68,20511.0,121.9557,121.9842,121.7377,121.9842,20511.0
2023-02-28 15:10:00,128.66,128.89,128.64,128.78,24606.0,121.9652,122.1832,121.9462,122.079,24606.0
2023-02-28 15:20:00,128.74,128.94,128.71,128.88,18678.0,122.041,122.2306,122.0126,122.1738,18678.0
2023-02-28 15:30:00,128.89,128.91,128.68,128.8,34896.0,122.1832,122.2022,121.9842,122.0979,34896.0
2023-02-28 15:40:00,128.79,129.1,128.78,128.85,60261.0,122.0884,122.3823,122.079,122.1453,60261.0
2023-02-28 15:50:00,128.99,129.24,128.76,128.81,173805.0,122.278,122.515,122.06,122.1074,173805.0
2023-03-01 09:30:00,128.15,128.75,127.46,128.16,12243.0,121.4817,122.0505,120.8276,121.4912,12243.0
2023-03-01 09:40:00,128.12,128.22,127.79,127.97,13852.0,121.4533,121.5481,121.1405,121.3111,13852.0
2023-03-01 09:50:00,128.13,128.18,127.7,127.76,9756.0,121.4628,121.5102,121.0552,121.112,9756.0
2023-03-01 10:00:00,127.71,128.13,127.68,127.83,12944.0,121.0646,121.4628,121.0362,121.1784,12944.0
2023-03-01 10:10:00,127.75,128.03,127.56,127.75,23241.0,121.1026,121.368,120.9224,121.1026,23241.0
2023-03-01 10:20:00,127.76,128.01,127.72,127.89,13198.0,121.112,121.349,121.0741,121.2353,13198.0
2023-03-01 10:30:00,127.93,128.07,127.76,127.93,18416.0,121.2732,121.4059,121.112,121.2732,18416.0
2023-03-01 10:40:00,127.92,128.07,127.78,128.07,12306.0,121.2637,121.4059,121.131,121.4059,12306.0
2023-03-01 10:50:00,128.06,128.16,127.92,128.05,16906.0,121.3964,121.4912,121.2637,121.3869,16906.0
2023-03-01 11:00:00,128.03,128.03,127.4,127.44,21677.0,121.368,121.368,120.7708,120.8087,21677.0
2023-03-01 11:10:00,127.43,127.45,127.05,127.05,15900.0,120.7992,120.8182,120.439,120.439,15900.0
2023-03-01 11:20:00,127.05,127.31,126.86,127.3,20296.0,120.439,120.6854,120.2589,120.676,20296.0
2023-03-01 11:30:00,127.26,127.69,127.26,127.69,7994.0,120.6381,121.0457,120.6381,121.0457,7994.0
2023-03-01 11:40:00,127.69,127.83,127.57,127.65,15829.0,121.0457,121.1784,120.9319,121.0078,15829.0
2023-03-01 11:50:00,127.7,127.89,127.59,127.68,10445.0,121.0552,121.2353,120.9509,121.0362,10445.0
2023-03-01 12:00:00,127.67,127.74,127.54,127.63,7518.0,121.0267,121.0931,120.9035,120.9888,7518.0
2023-03-01 12:10:00,127.64,127.82,127.63,127.7,10965.0,120.9983,121.1689,120.9888,121.0552,10965.0
2023-03-01 12:20:00,127.68,127.71,127.56,127.6,9316.0,121.0362,121.0646,120.9224,120.9604,9316.0
2023-03-01 12:30:00,127.59,127.67,127.57,127.66,8224.0,120.9509,121.0267,120.9319,121.0172,8224.0
2023-03-01 12:40:00,127.66,127.8,127.57,127.77,10263.0,121.0172,121.15,120.9319,121.1215,10263.0
2023-03-01 12:50:00,127.77,127.77,127.55,127.68,9997.0,121.1215,121.1215,120.913,121.0362,9997.0
2023-03-01 13:00:00,127.67,127.74,127.47,127.53,8234.0,121.0267,121.0931,120.8371,120.894,8234.0
2023-03-01 13:10:00,127.48,127.61,127.45,127.52,15389.0,120.8466,120.9698,120.8182,120.8845,15389.0
2023-03-01 13:20:00,127.49,127.51,127.23,127.23,8411.0,120.8561,120.875,120.6096,120.6096,8411.0
2023-03-01 13:30:00,127.26,127.46,127.18,127.46,8988.0,120.6381,120.8276,120.5622,120.8276,8988.0
2023-03-01 13:40:00,127.46,127.46,127.28,127.28,5496.0,120.8276,120.8276,120.657,120.657,5496.0
2023-03-01 13:50:00,127.33,127.4,127.21,127.36,7066.0,120.7044,120.7708,120.5907,120.7328,7066.0
2023-03-01 14:00:00,127.34,127.34,127.13,127.28,13037.0,120.7139,120.7139,120.5148,120.657,13037.0
2023-03-01 14:10:00,127.27,127.27,127.09,127.2,7784.0,120.6475,120.6475,120.4769,120.5812,7784.0
2023-03-01 14:20:00,127.25,127.33,127.16,127.24,6678.0,120.6286,120.7044,120.5433,120.6191,6678.0
2023-03-01 14:30:00,127.23,127.34,127.16,127.34,7247.0,120.6096,120.7139,120.5433,120.7139,7247.0
2023-03-01 14:40:00,127.32,127.6,127.22,127.6,19643.0,120.6949,120.9604,120.6001,120.9604,19643.0
2023-03-01 14:50:00,127.6,127.85,127.58,127.81,19211.0,120.9604,121.1973,120.9414,121.1594,19211.0
2023-03-01 15:00:00,127.78,128.08,127.75,128.08,13844.0,121.131,121.4154,121.1026,121.4154,13844.0
2023-03-01 15:10:00,128.05,128.18,127.97,127.97,22890.0,121.3869,121.5102,121.3111,121.3111,22890.0
2023-03-01 15:20:00,127.98,127.98,127.57,127.57,12845.0,121.3206,121.3206,120.9319,120.9319,12845.0
2023-03-01 15:30:00,127.59,127.9,127.59,127.72,16229.0,120.9509,121.2447,120.9509,121.0741,16229.0
2023-03-01 15:40:00,127.73,128.12,127.72,128.05,25345.0,121.0836,121.4533,121.0741,121.3869,25345.0
2023-03-01 15:50:00,128.04,128.09,127.6,127.63,178733.0,121.3775,121.4249,120.9604,120.9888,178733.0
2023-03-02 09:30:00,126.89,126.99,125.69,125.79,11839.0,120.2873,120.3821,119.1497,119.2445,11839.0
2023-03-02 09:40:00,125.68,126.01,125.48,125.57,17394.0,119.1403,119.4531,118.9507,119.036,17394.0
2023-03-02 09:50:00,125.64,126.35,125.62,126.33,17450.0,119.1023,119.7754,119.0834,119.7564,17450.0
2023-03-02 10:00:00,126.39,126.53,125.95,126.12,22185.0,119.8133,119.946,119.3962,119.5574,22185.0
2023-03-02 10:10:00,126.2,126.32,126.08,126.23,12610.0,119.6332,119.747,119.5195,119.6616,12610.0
2023-03-02 10:20:00,126.25,126.33,125.87,125.98,23201.0,119.6806,119.7564,119.3204,119.4247,23201.0
2023-03-02 10:30:00,125.98,126.21,125.85,126.08,16456.0,119.4247,119.6427,119.3014,119.5195,16456.0
2023-03-02 10:40:00,125.99,125.99,125.58,125.6,17966.0,119.4341,119.4341,119.0455,119.0644,17966.0
2023-03-02 10:50:00,125.65,125.69,125.46,125.64,15891.0,119.1118,119.1497,118.9317,119.1023,15891.0
2023-03-02 11:00:00,125.61,125.85,125.48,125.79,24514.0,119.0739,119.3014,118.9507,119.2445,24514.0
2023-03-02 11:10:00,125.74,125.95,125.71,125.77,14693.0,119.1971,119.3962,119.1687,119.2256,14693.0
2023-03-02 11:20:00,125.73,125.79,125.56,125.65,13007.0,119.1877,119.2445,119.0265,119.1118,13007.0
2023-03-02 11:30:00,125.68,125.92,125.68,125.75,15102.0,119.1403,119.3678,119.1403,119.2066,15102.0
2023-03-02 11:40:00,125.7,125.99,125.7,125.82,32979.0,119.1592,119.4341,119.1592,119.273,32979.0
2023-03-02 11:50:00,125.79,125.94,125.49,125.88,13113.0,119.2445,119.3867,118.9602,119.3299,13113.0
2023-03-02 12:00:00,125.87,125.94,125.71,125.94,12894.0,119.3204,119.3867,119.1687,119.3867,12894.0
2023-03-02 12:10:00,125.92,126.0,125.78,125.78,12201.0,119.3678,119.4436,119.2351,119.2351,12201.0
2023-03-02 12:20:00,125.78,125.86,125.59,125.67,16045.0,119.2351,119.3109,119.0549,119.1308,16045.0
2023-03-02 12:30:00,125.71,125.94,125.69,125.69,19079.0,119.1687,119.3867,119.1497,119.1497,19079.0
2023-03-02 12:40:00,125.68,125.83,125.55,125.55,13946.0,119.1403,119.2825,119.017,119.017,13946.0
2023-03-02 12:50:00,125.53,125.73,125.47,125.73,19189.0,118.9981,119.1877,118.9412,119.1877,19189.0
2023-03-02 13:00:00,125.77,125.78,125.53,125.63,7491.0,119.2256,119.2351,118.9981,119.0929,7491.0
2023-03-02 13:10:00,125.64,125.77,125.5,125.74,13837.0,119.1023,119.2256,118.9696,119.1971,13837.0
2023-03-02 13:20:00,125.74,125.74,125.51,125.58,11697.0,119.1971,119.1971,118.9791,119.0455,11697.0
2023-03-02 13:30:00,125.59,126.17,125.57,125.86,19334.0,119.0549,119.6048,119.036,119.3109,19334.0
2023-03-02 13:40:00,125.9,125.97,125.86,125.97,5673.0,119.3488,119.4152,119.3109,119.4152,5673.0
2023-03-02 13:50:00,125.97,126.15,125.89,126.13,12585.0,119.4152,119.5858,119.3393,119.5668,12585.0
2023-03-02 14:00:00,126.16,126.4,126.16,126.17,13792.0,119.5953,119.8228,119.5953,119.6048,13792.0
2023-03-02 14:10:00,126.17,126.26,125.97,126.15,14978.0,119.6048,119.6901,119.4152,119.5858,14978.0
2023-03-02 14:20:00,126.15,126.27,126.01,126.01,15209.0,119.5858,119.6996,119.4531,119.4531,15209.0
2023-03-02 14:30:00,126.03,126.19,125.94,125.98,29513.0,119.4721,119.6237,119.3867,119.4247,29513.0
2023-03-02 14:40:00,125.98,126.03,125.88,125.94,13353.0,119.4247,119.4721,119.3299,119.3867,13353.0
2023-03-02 14:50:00,125.93,126.13,125.93,126.08,20064.0,119.3773,119.5668,119.3773,119.5195,20064.0
2023-03-02 15:00:00,126.08,126.18,125.83,125.88,20194.0,119.5195,119.6142,119.2825,119.3299,20194.0
2023-03-02 15:10:00,125.9,126.08,125.85,125.91,21977.0,119.3488,119.5195,119.3014,119.3583,21977.0
2023-03-02 15:20:00,125.91,126.17,125.83,126.14,22961.0,119.3583,119.6048,119.2825,119.5763,22961.0
2023-03-02 15:30:00,126.15,126.6,126.15,126.5,31484.0,119.5858,120.0124,119.5858,119.9176,31484.0
2023-03-02 15:40:00,126.49,126.57,126.39,126.39,32645.0,119.9081,119.984,119.8133,119.8133,32645.0
2023-03-02 15:50:00,126.34,126.44,126.02,126.37,120055.0,119.7659,119.8607,119.4626,119.7944,120055.0
2023-03-03 09:30:00,126.39,126.54,125.82,126.18,13428.0,119.8133,119.9555,119.273,119.6142,13428.0
2023-03-03 09:40:00,126.13,126.32,125.82,126.29,26928.0,119.5668,119.747,119.273,119.7185,26928.0
2023-03-03 09:50:00,126.39,126.46,125.98,126.32,20051.0,119.8133,119.8797,119.4247,119.747,20051.0
2023-03-03 10:00:00,126.32,126.41,125.63,125.63,13691.0,119.747,119.8323,119.0929,119.0929,13691.0
2023-03-03 10:10:00,125.61,125.91,125.57,125.9,5679.0,119.0739,119.3583,119.036,119.3488,5679.0
2023-03-03 10:20:00,125.84,126.19,125.84,126.1,5561.0,119.2919,119.6237,119.2919,119.5384,5561.0
2023-03-03 10:30:00,126.14,126.14,125.84,125.92,4420.0,119.5763,119.5763,119.2919,119.3678,4420.0
2023-03-03 10:40:00,125.95,126.03,125.84,125.88,12524.0,119.3962,119.4721,119.2919,119.3299,12524.0
2023-03-03 10:50:00,125.89,126.11,125.87,125.96,6891.0,119.3393,119.5479,119.3204,119.4057,6891.0
2023-03-03 11:00:00,126.03,126.2,126.03,126.2,6161.0,119.4721,119.6332,119.4721,119.6332,6161.0
2023-03-03 11:10:00,126.2,126.67,126.12,126.52,14286.0,119.6332,120.0788,119.5574,119.9366,14286.0
2023-03-03 11:20:00,126.51,126.74,126.42,126.69,9569.0,119.9271,120.1451,119.8418,120.0977,9569.0
2023-03-03 11:30:00,126.66,126.75,126.56,126.69,7164.0,120.0693,120.1546,119.9745,120.0977,7164.0
2023-03-03 11:40:00,126.71,126.96,126.7,126.76,14879.0,120.1167,120.3537,120.1072,120.1641,14879.0
2023-03-03 11:50:00,126.76,127.0,126.76,126.97,7055.0,120.1641,120.3916,120.1641,120.3631,7055.0
2023-03-03 12:00:00,126.94,127.04,126.88,127.0,3091.0,120.3347,120.4295,120.2778,120.3916,3091.0
2023-03-03 12:10:00,127.05,127.07,126.88,127.01,6563.0,120.439,120.4579,120.2778,120.4011,6563.0
2023-03-03 12:20:00,127.01,127.15,126.95,127.04,9463.0,120.4011,120.5338,120.3442,120.4295,9463.0
2023-03-03 12:30:00,127.06,127.17,127.03,127.11,3562.0,120.4485,120.5527,120.42,120.4959,3562.0
2023-03-03 12:40:00,127.09,127.1,126.97,127.02,4536.0,120.4769,120.4864,120.3631,120.4105,4536.0
2023-03-03 12:50:00,127.0,127.15,126.93,127.12,7120.0,120.3916,120.5338,120.3252,120.5053,7120.0
2023-03-03 13:00:00,127.15,127.2,127.09,127.19,10680.0,120.5338,120.5812,120.4769,120.5717,10680.0
2023-03-03 13:10:00,127.19,127.32,127.16,127.32,9630.0,120.5717,120.6949,120.5433,120.6949,9630.0
2023-03-03 13:20:00,127.32,127.32,127.15,127.28,19712.0,120.6949,120.6949,120.5338,120.657,19712.0
2023-03-03 13:30:00,127.3,127.41,127.28,127.33,26400.0,120.676,120.7802,120.657,120.7044,26400.0
2023-03-03 13:40:00,127.33,127.4,127.24,127.36,12904.0,120.7044,120.7708,120.6191,120.7328,12904.0
2023-03-03 13:50:00,127.36,127.42,127.27,127.39,11391.0,120.7328,120.7897,120.6475,120.7613,11391.0
2023-03-03 14:00:00,127.43,127.46,127.28,127.45,14090.0,120.7992,120.8276,120.657,120.8182,14090.0
2023-03-03 14:10:00,127.46,127.8,127.42,127.73,29837.0,120.8276,121.15,120.7897,121.0836,29837.0
2023-03-03 14:20:00,127.75,127.81,127.72,127.8,15115.0,121.1026,121.1594,121.0741,121.15,15115.0
2023-03-03 14:30:00,127.8,127.88,127.75,127.76,33702.0,121.15,121.2258,121.1026,121.112,33702.0
2023-03-03 14:40:00,127.76,127.88,127.68,127.81,26025.0,121.112,121.2258,121.0362,121.1594,26025.0
2023-03-03 14:50:00,127.81,127.88,127.72,127.88,18207.0,121.1594,121.2258,121.0741,121.2258,18207.0
2023-03-03 15:00:00,127.85,128.03,127.75,128.03,11696.0,121.1973,121.368,121.1026,121.368,11696.0
2023-03-03 15:10:00,128.0,128.03,127.61,127.69,44288.0,121.3395,121.368,120.9698,121.0457,44288.0
2023-03-03 15:20:00,127.7,127.8,127.46,127.67,34552.0,121.0552,121.15,120.8276,121.0267,34552.0
2023-03-03 15:30:00,127.69,127.72,127.56,127.66,62201.0,121.0457,121.0741,120.9224,121.0172,62201.0
2023-03-03 15:40:00,127.64,127.71,127.53,127.67,85949.0,120.9983,121.0646,120.894,121.0267,85949.0
2023-03-03 15:50:00,127.66,128.12,127.58,128.08,180262.0,121.0172,121.4533,120.9414,121.4154,180262.0
2023-03-06 09:30:00,128.49,128.5,127.96,128.03,14242.0,121.804,121.8135,121.3016,121.368,14242.0
2023-03-06 09:40:00,127.91,128.5,127.84,128.33,4773.0,121.2542,121.8135,121.1879,121.6524,4773.0
2023-03-06 09:50:00,128.26,128.65,128.2,128.65,7708.0,121.586,121.9557,121.5291,121.9557,7708.0
2023-03-06 10:00:00,128.61,129.12,128.52,129.03,14260.0,121.9178,122.4013,121.8325,122.3159,14260.0
2023-03-06 10:10:00,129.06,129.49,129.04,129.28,16498.0,122.3444,122.752,122.3254,122.5529,16498.0
2023-03-06 10:20:00,129.34,129.43,128.88,129.03,23510.0,122.6098,122.6951,122.1738,122.3159,23510.0
2023-03-06 10:30:00,129.03,129.04,128.43,128.6,20662.0,122.3159,122.3254,121.7472,121.9083,20662.0
2023-03-06 10:40:00,128.56,128.64,128.43,128.61,17124.0,121.8704,121.9462,121.7472,121.9178,17124.0
2023-03-06 10:50:00,128.56,128.57,128.21,128.25,7787.0,121.8704,121.8799,121.5386,121.5765,7787.0
2023-03-06 11:00:00,128.29,128.4,128.1,128.4,6139.0,121.6145,121.7187,121.4343,121.7187,6139.0
2023-03-06 11:10:00,128.28,128.5,128.2,128.47,20709.0,121.605,121.8135,121.5291,121.7851,20709.0
2023-03-06 11:20:00,128.47,128.52,128.22,128.3,12088.0,121.7851,121.8325,121.5481,121.6239,12088.0
2023-03-06 11:30:00,128.29,128.36,128.03,128.13,14217.0,121.6145,121.6808,121.368,121.4628,14217.0
2023-03-06 11:40:00,128.16,128.23,127.98,128.14,6254.0,121.4912,121.5576,121.3206,121.4723,6254.0
2023-03-06 11:50:00,128.13,128.18,128.04,128.15,5546.0,121.4628,121.5102,121.3775,121.4817,5546.0
2023-03-06 12:00:00,128.12,128.15,128.01,128.09,8497.0,121.4533,121.4817,121.349,121.4249,8497.0
2023-03-06 12:10:00,128.09,128.26,127.83,128.22,9641.0,121.4249,121.586,121.1784,121.5481,9641.0
2023-03-06 12:20:00,128.25,128.25,127.96,128.01,4446.0,121.5765,121.5765,121.3016,121.349,4446.0
2023-03-06 12:30:00,128.04,128.06,127.93,128.03,7121.0,121.3775,121.3964,121.2732,121.368,7121.0
2023-03-06 12:40:00,128.05,128.1,127.88,127.9,8603.0,121.3869,121.4343,121.2258,121.2447,8603.0
2023-03-06 12:50:00,127.93,128.03,127.85,127.96,5351.0,121.2732,121.368,121.1973,121.3016,5351.0
2023-03-06 13:00:00,127.93,127.93,127.85,127.87,4980.0,121.2732,121.2732,121.1973,121.2163,4980.0
2023-03-06 13:10:00,127.91,128.04,127.84,128.02,6504.0,121.2542,121.3775,121.1879,121.3585,6504.0
2023-03-06 13:20:00,128.04,128.04,127.9,127.92,8713.0,121.3775,121.3775,121.2447,121.2637,8713.0
2023-03-06 13:30:00,127.9,127.94,127.7,127.88,10779.0,121.2447,121.2827,121.0552,121.2258,10779.0
2023-03-06 13:40:00,127.86,127.9,127.49,127.6,10074.0,121.2068,121.2447,120.8561,120.9604,10074.0
2023-03-06 13:50:00,127.63,127.63,127.39,127.57,13328.0,120.9888,120.9888,120.7613,120.9319,13328.0
2023-03-06 14:00:00,127.57,127.6,127.37,127.6,11078.0,120.9319,120.9604,120.7423,120.9604,11078.0
2023-03-06 14:10:00,127.63,127.67,127.58,127.67,7003.0,120.9888,121.0267,120.9414,121.0267,7003.0
2023-03-06 14:20:00,127.67,127.79,127.64,127.79,8043.0,121.0267,121.1405,120.9983,121.1405,8043.0
2023-03-06 14:30:00,127.82,127.9,127.64,127.76,11803.0,121.1689,121.2447,120.9983,121.112,11803.0
2023-03-06 14:40:00,127.76,127.88,127.71,127.76,20039.0,121.112,121.2258,121.0646,121.112,20039.0
2023-03-06 14:50:00,127.75,127.81,127.55,127.62,25447.0,121.1026,121.1594,120.913,120.9793,25447.0
2023-03-06 15:00:00,127.6,127.65,127.47,127.61,8463.0,120.9604,121.0078,120.8371,120.9698,8463.0
2023-03-06 15:10:00,127.67,127.73,127.4,127.41,57601.0,121.0267,121.0836,120.7708,120.7802,57601.0
2023-03-06 15:20:00,127.38,127.62,127.32,127.46,25816.0,120.7518,120.9793,120.6949,120.8276,25816.0
2023-03-06 15:30:00,127.44,127.65,127.37,127.65,35107.0,120.8087,121.0078,120.7423,121.0078,35107.0
2023-03-06 15:40:00,127.59,127.6,127.38,127.46,27943.0,120.9509,120.9604,120.7518,120.8276,27943.0
2023-03-06 15:50:00,127.43,127.64,127.31,127.57,88572.0,120.7992,120.9983,120.6854,120.9319,88572.0
2023-03-07 09:30:00,127.71,127.71,126.64,127.22,27676.0,121.0646,121.0646,120.0503,120.6001,27676.0
2023-03-07 09:40:00,127.35,127.35,126.7,126.85,25405.0,120.7234,120.7234,120.1072,120.2494,25405.0
2023-03-07 09:50:00,127.09,127.58,127.03,127.32,40041.0,120.4769,120.9414,120.42,120.6949,40041.0
2023-03-07 10:00:00,127.23,127.24,126.7,126.88,8854.0,120.6096,120.6191,120.1072,120.2778,8854.0
2023-03-07 10:10:00,126.8,127.25,126.49,127.15,17831.0,120.202,120.6286,119.9081,120.5338,17831.0
2023-03-07 10:20:00,127.28,127.48,127.03,127.11,10178.0,120.657,120.8466,120.42,120.4959,10178.0
2023-03-07 10:30:00,127.14,127.31,126.64,126.65,8296.0,120.5243,120.6854,120.0503,120.0598,8296.0
2023-03-07 10:40:00,126.71,126.82,126.47,126.75,29334.0,120.1167,120.2209,119.8892,120.1546,29334.0
2023-03-07 10:50:00,126.74,126.74,126.44,126.5,9930.0,120.1451,120.1451,119.8607,119.9176,9930.0
2023-03-07 11:00:00,126.5,126.76,126.5,126.61,10433.0,119.9176,120.1641,119.9176,120.0219,10433.0
2023-03-07 11:10:00,126.72,126.74,126.23,126.45,9591.0,120.1261,120.1451,119.6616,119.8702,9591.0
2023-03-07 11:20:00,126.42,126.43,125.94,126.04,5972.0,119.8418,119.8512,119.3867,119.4815,5972.0
2023-03-07 11:30:00,126.01,126.02,125.84,125.98,10896.0,119.4531,119.4626,119.2919,119.4247,10896.0
2023-03-07 11:40:00,125.93,125.95,125.43,125.53,14920.0,119.3773,119.3962,118.9033,118.9981,14920.0
2023-03-07 11:50:00,125.52,125.56,124.92,125.06,12250.0,118.9886,119.0265,118.4198,118.5525,12250.0
2023-03-07 12:00:00,125.09,125.18,124.88,125.17,7641.0,118.581,118.6663,118.3819,118.6568,7641.0
2023-03-07 12:10:00,125.18,125.56,125.14,125.5,9815.0,118.6663,119.0265,118.6284,118.9696,9815.0
2023-03-07 12:20:00,125.55,125.88,125.52,125.56,3963.0,119.017,119.3299,118.9886,119.0265,3963.0
2023-03-07 12:30:00,125.49,125.62,125.49,125.6,4503.0,118.9602,119.0834,118.9602,119.0644,4503.0
2023-03-07 12:40:00,125.6,125.65,125.49,125.65,4988.0,119.0644,119.1118,118.9602,119.1118,4988.0
2023-03-07 12:50:00,125.62,125.62,125.26,125.31,6272.0,119.0834,119.0834,118.7421,118.7895,6272.0
2023-03-07 13:00:00,125.3,125.53,125.26,125.39,12582.0,118.78,118.9981,118.7421,118.8654,12582.0
2023-03-07 13:10:00,125.45,125.47,125.39,125.4,6104.0,118.9222,118.9412,118.8654,118.8748,6104.0
2023-03-07 13:20:00,125.4,125.45,125.18,125.18,8571.0,118.8748,118.9222,118.6663,118.6663,8571.0
2023-03-07 13:30:00,125.12,125.24,124.88,124.91,6841.0,118.6094,118.7232,118.3819,118.4103,6841.0
2023-03-07 13:40:00,124.94,124.94,124.67,124.68,5981.0,118.4388,118.4388,118.1828,118.1923,5981.0
2023-03-07 13:50:00,124.7,124.71,124.57,124.58,5231.0,118.2113,118.2207,118.088,118.0975,5231.0
2023-03-07 14:00:00,124.6,124.97,124.59,124.93,10918.0,118.1165,118.4672,118.107,118.4293,10918.0
2023-03-07 14:10:00,124.92,125.08,124.91,125.05,9576.0,118.4198,118.5715,118.4103,118.543,9576.0
2023-03-07 14:20:00,125.09,125.17,125.01,125.12,11058.0,118.581,118.6568,118.5051,118.6094,11058.0
2023-03-07 14:30:00,125.16,125.24,125.1,125.14,8879.0,118.6473,118.7232,118.5904,118.6284,8879.0
2023-03-07 14:40:00,125.22,125.29,124.98,125.02,7193.0,118.7042,118.7706,118.4767,118.5146,7193.0
2023-03-07 14:50:00,125.0,125.09,124.95,124.95,5538.0,118.4956,118.581,118.4483,118.4483,5538.0
2023-03-07 15:00:00,124.95,125.15,124.95,125.1,8641.0,118.4483,118.6378,118.4483,118.5904,8641.0
2023-03-07 15:10:00,125.12,125.24,125.1,125.13,7544.0,118.6094,118.7232,118.5904,118.6189,7544.0
2023-03-07 15:20:00,125.13,125.21,125.0,125.07,14697.0,118.6189,118.6947,118.4956,118.562,14697.0
2023-03-07 15:30:00,125.11,125.34,125.0,125.23,18862.0,118.5999,118.818,118.4956,118.7137,18862.0
2023-03-07 15:40:00,125.23,125.25,124.91,124.98,25296.0,118.7137,118.7326,118.4103,118.4767,25296.0
2023-03-07 15:50:00,124.98,125.01,124.55,124.58,100601.0,118.4767,118.5051,118.0691,118.0975,100601.0
2023-03-08 09:30:00,125.2,125.2,124.17,124.38,26267.0,118.6852,118.6852,117.7088,117.9079,26267.0
2023-03-08 09:40:00,124.47,124.79,124.39,124.7,7963.0,117.9932,118.2966,117.9174,118.2113,7963.0
2023-03-08 09:50:00,124.71,125.11,124.57,124.61,34344.0,118.2207,118.5999,118.088,118.1259,34344.0
2023-03-08 10:00:00,124.57,124.61,123.97,124.12,28516.0,118.088,118.1259,117.5192,117.6614,28516.0
2023-03-08 10:10:00,124.16,124.45,123.99,124.14,35211.0,117.6994,117.9743,117.5382,117.6804,35211.0
2023-03-08 10:20:00,124.13,124.8,123.78,124.15,54407.0,117.6709,118.3061,117.3391,117.6899,54407.0
2023-03-08 10:30:00,124.15,124.63,124.12,124.21,13517.0,117.6899,118.1449,117.6614,117.7468,13517.0
2023-03-08 10:40:00,124.21,124.42,123.82,124.01,80867.0,117.7468,117.9458,117.3771,117.5572,80867.0
2023-03-08 10:50:00,123.97,124.08,123.65,123.73,9352.0,117.5192,117.6235,117.2159,117.2917,9352.0
2023-03-08 11:00:00,123.74,123.92,123.58,123.66,10873.0,117.3012,117.4718,117.1495,117.2254,10873.0
2023-03-08 11:10:00,123.7,123.79,123.34,123.34,24547.0,117.2633,117.3486,116.922,116.922,24547.0
2023-03-08 11:20:00,123.34,123.47,123.22,123.47,32860.0,116.922,117.0453,116.8083,117.0453,32860.0
2023-03-08 11:30:00,123.49,123.56,123.3,123.35,16434.0,117.0642,117.1306,116.8841,116.9315,16434.0
2023-03-08 11:40:00,123.33,123.44,123.16,123.44,14696.0,116.9125,117.0168,116.7514,117.0168,14696.0
2023-03-08 11:50:00,123.43,123.67,123.3,123.34,15958.0,117.0073,117.2349,116.8841,116.922,15958.0
2023-03-08 12:00:00,123.33,123.41,123.01,123.05,11032.0,116.9125,116.9884,116.6092,116.6471,11032.0
2023-03-08 12:10:00,123.05,123.05,122.68,122.79,8876.0,116.6471,116.6471,116.2964,116.4006,8876.0
2023-03-08 12:20:00,122.79,122.86,122.47,122.55,9283.0,116.4006,116.467,116.0973,116.1731,9283.0
2023-03-08 12:30:00,122.52,122.58,122.3,122.47,19682.0,116.1447,116.2016,115.9361,116.0973,19682.0
2023-03-08 12:40:00,122.47,122.51,122.22,122.27,30895.0,116.0973,116.1352,115.8603,115.9077,30895.0
2023-03-08 12:50:00,122.28,122.59,122.14,122.25,36078.0,115.9172,116.2111,115.7845,115.8887,36078.0
2023-03-08 13:00:00,122.3,122.54,122.25,122.28,14368.0,115.9361,116.1637,115.8887,115.9172,14368.0
2023-03-08 13:10:00,122.26,122.34,122.04,122.15,14453.0,115.8982,115.9741,115.6897,115.7939,14453.0
2023-03-08 13:20:00,122.13,122.18,121.82,121.87,11156.0,115.775,115.8224,115.4811,115.5285,11156.0
2023-03-08 13:30:00,121.86,122.0,121.64,121.65,19196.0,115.519,115.6518,115.3105,115.32,19196.0
2023-03-08 13:40:00,121.61,121.75,121.43,121.45,45470.0,115.282,115.4148,115.1114,115.1304,45470.0
2023-03-08 13:50:00,121.41,121.59,121.33,121.58,38833.0,115.0925,115.2631,115.0166,115.2536,38833.0
2023-03-08 14:00:00,121.57,121.83,121.16,121.36,31237.0,115.2441,115.4906,114.8555,115.0451,31237.0
2023-03-08 14:10:00,121.39,121.46,121.21,121.23,18815.0,115.0735,115.1399,114.9029,114.9218,18815.0
2023-03-08 14:20:00,121.23,121.66,121.22,121.65,34930.0,114.9218,115.3294,114.9123,115.32,34930.0
2023-03-08 14:30:00,121.65,121.74,121.37,121.48,38706.0,115.32,115.4053,115.0545,115.1588,38706.0
2023-03-08 14:40:00,121.51,121.7,121.5,121.59,12270.0,115.1873,115.3674,115.1778,115.2631,12270.0
2023-03-08 14:50:00,121.58,121.67,121.3,121.63,28941.0,115.2536,115.3389,114.9882,115.301,28941.0
2023-03-08 15:00:00,121.63,121.82,121.6,121.79,10159.0,115.301,115.4811,115.2726,115.4527,10159.0
2023-03-08 15:10:00,121.74,121.97,121.74,121.91,15992.0,115.4053,115.6233,115.4053,115.5664,15992.0
2023-03-08 15:20:00,121.93,122.05,121.91,122.0,21297.0,115.5854,115.6992,115.5664,115.6518,21297.0
2023-03-08 15:30:00,121.98,122.34,121.94,122.25,23217.0,115.6328,115.9741,115.5949,115.8887,23217.0
2023-03-08 15:40:00,122.26,122.54,122.25,122.46,43355.0,115.8982,116.1637,115.8887,116.0878,43355.0
2023-03-08 15:50:00,122.46,122.6,122.35,122.4,85209.0,116.0878,116.2205,115.9835,116.0309,85209.0
2023-03-09 09:30:00,122.48,122.53,121.19,122.2,36783.0,116.1068,116.1542,114.8839,115.8413,36783.0
2023-03-09 09:40:00,122.16,122.29,121.85,122.14,10813.0,115.8034,115.9267,115.5096,115.7845,10813.0
2023-03-09 09:50:00,122.15,122.19,121.53,121.66,31893.0,115.7939,115.8319,115.2062,115.3294,31893.0
2023-03-09 10:00:00,121.66,122.09,121.52,122.03,14406.0,115.3294,115.7371,115.1967,115.6802,14406.0
2023-03-09 10:10:00,122.03,122.03,121.76,121.83,7307.0,115.6802,115.6802,115.4242,115.4906,7307.0
2023-03-09 10:20:00,121.78,121.98,121.74,121.95,9279.0,115.4432,115.6328,115.4053,115.6044,9279.0
2023-03-09 10:30:00,121.92,122.24,121.88,122.12,17439.0,115.5759,115.8793,115.538,115.7655,17439.0
2023-03-09 10:40:00,122.17,122.2,121.97,121.97,13324.0,115.8129,115.8413,115.6233,115.6233,13324.0
2023-03-09 10:50:00,121.96,121.98,121.75,121.82,12069.0,115.6138,115.6328,115.4148,115.4811,12069.0
2023-03-09 11:00:00,121.81,121.86,121.55,121.67,5929.0,115.4716,115.519,115.2252,115.3389,5929.0
2023-03-09 11:10:00,121.66,121.81,121.5,121.5,4412.0,115.3294,115.4716,115.1778,115.1778,4412.0
2023-03-09 11:20:00,121.48,121.54,121.4,121.51,5430.0,115.1588,115.2157,115.083,115.1873,5430.0
2023-03-09 11:30:00,121.51,121.55,121.11,121.12,8185.0,115.1873,115.2252,114.8081,114.8175,8185.0
2023-03-09 11:40:00,121.09,121.34,121.0,121.31,12718.0,114.7891,115.0261,114.7038,114.9977,12718.0
2023-03-09 11:50:00,121.29,121.33,121.14,121.19,8063.0,114.9787,115.0166,114.8365,114.8839,8063.0
2023-03-09 12:00:00,121.19,121.2,120.79,120.89,25664.0,114.8839,114.8934,114.5047,114.5995,25664.0
2023-03-09 12:10:00,120.9,121.06,120.81,121.03,13527.0,114.609,114.7607,114.5237,114.7322,13527.0
2023-03-09 12:20:00,121.05,121.34,121.05,121.06,7970.0,114.7512,115.0261,114.7512,114.7607,7970.0
2023-03-09 12:30:00,121.07,121.15,120.82,120.84,8810.0,114.7701,114.846,114.5332,114.5521,8810.0
2023-03-09 12:40:00,120.85,120.98,120.62,120.62,13106.0,114.5616,114.6848,114.3436,114.3436,13106.0
2023-03-09 12:50:00,120.66,120.69,120.51,120.53,5885.0,114.3815,114.4099,114.2393,114.2582,5885.0
2023-03-09 13:00:00,120.52,120.55,120.24,120.46,18472.0,114.2488,114.2772,113.9833,114.1919,18472.0
2023-03-09 13:10:00,120.47,120.47,120.11,120.16,10054.0,114.2014,114.2014,113.8601,113.9075,10054.0
2023-03-09 13:20:00,120.16,120.2,119.84,119.99,28570.0,113.9075,113.9454,113.6041,113.7463,28570.0
2023-03-09 13:30:00,120.0,120.15,119.96,120.11,18621.0,113.7558,113.898,113.7179,113.8601,18621.0
2023-03-09 13:40:00,120.09,120.48,120.05,120.09,16440.0,113.8411,114.2108,113.8032,113.8411,16440.0
2023-03-09 13:50:00,120.12,120.27,120.0,120.15,22441.0,113.8696,114.0118,113.7558,113.898,22441.0
2023-03-09 14:00:00,120.17,120.24,120.02,120.13,14688.0,113.917,113.9833,113.7748,113.8791,14688.0
2023-03-09 14:10:00,120.13,120.42,120.05,120.4,17132.0,113.8791,114.154,113.8032,114.135,17132.0
2023-03-09 14:20:00,120.42,120.6,120.3,120.31,18963.0,114.154,114.3246,114.0402,114.0497,18963.0
2023-03-09 14:30:00,120.2,120.21,119.76,119.8,16933.0,113.9454,113.9549,113.5283,113.5662,16933.0
2023-03-09 14:40:00,119.81,119.88,119.55,119.57,18184.0,113.5757,113.6421,113.3292,113.3482,18184.0
2023-03-09 14:50:00,119.57,119.61,119.25,119.26,53697.0,113.3482,113.3861,113.0448,113.0543,53697.0
2023-03-09 15:00:00,119.23,119.24,118.61,118.66,43103.0,113.0259,113.0354,112.4382,112.4855,43103.0
2023-03-09 15:10:00,118.65,118.9,118.51,118.64,43951.0,112.4761,112.7131,112.3434,112.4666,43951.0
2023-03-09 15:20:00,118.6,119.14,118.44,119.07,54247.0,112.4287,112.9406,112.277,112.8742,54247.0
2023-03-09 15:30:00,119.05,119.66,119.0,119.64,61068.0,112.8553,113.4335,112.8079,113.4146,61068.0
2023-03-09 15:40:00,119.61,119.65,119.34,119.62,42632.0,113.3861,113.424,113.1302,113.3956,42632.0
2023-03-09 15:50:00,119.58,119.84,119.32,119.4,127827.0,113.3577,113.6041,113.1112,113.187,127827.0
2023-03-10 09:30:00,118.68,119.12,118.47,118.65,30923.0,112.5045,112.9216,112.3054,112.4761,30923.0
2023-03-10 09:40:00,118.56,118.73,118.02,118.17,23015.0,112.3908,112.5519,111.8789,112.021,23015.0
2023-03-10 09:50:00,118.2,119.74,118.19,119.57,20315.0,112.0495,113.5094,112.04,113.3482,20315.0
2023-03-10 10:00:00,119.63,119.87,119.29,119.87,15362.0,113.4051,113.6326,113.0828,113.6326,15362.0
2023-03-10 10:10:00,119.79,120.12,119.59,119.63,17840.0,113.5568,113.8696,113.3672,113.4051,17840.0
2023-03-10 10:20:00,119.57,120.37,119.56,120.13,30313.0,113.3482,114.1066,113.3387,113.8791,30313.0
2023-03-10 10:30:00,120.12,120.2,119.77,119.86,12989.0,113.8696,113.9454,113.5378,113.6231,12989.0
2023-03-10 10:40:00,119.9,119.94,119.42,119.7,17071.0,113.661,113.6989,113.206,113.4714,17071.0
2023-03-10 10:50:00,119.82,120.41,119.6,120.27,17080.0,113.5852,114.1445,113.3766,114.0118,17080.0
2023-03-10 11:00:00,120.24,120.35,119.81,119.82,23386.0,113.9833,114.0876,113.5757,113.5852,23386.0
2023-03-10 11:10:00,119.81,119.91,119.55,119.84,31683.0,113.5757,113.6705,113.3292,113.6041,31683.0
2023-03-10 11:20:00,119.8,120.64,119.8,120.58,15344.0,113.5662,114.3625,113.5662,114.3056,15344.0
2023-03-10 11:30:00,120.57,120.7,120.46,120.58,16205.0,114.2962,114.4194,114.1919,114.3056,16205.0
2023-03-10 11:40:00,120.65,120.66,120.12,120.18,25555.0,114.372,114.3815,113.8696,113.9265,25555.0
2023-03-10 11:50:00,120.1,120.14,119.76,119.91,10422.0,113.8506,113.8885,113.5283,113.6705,10422.0
2023-03-10 12:00:00,119.96,120.02,119.24,119.29,9365.0,113.7179,113.7748,113.0354,113.0828,9365.0
2023-03-10 12:10:00,119.23,119.69,119.21,119.36,18772.0,113.0259,113.462,113.0069,113.1491,18772.0
2023-03-10 12:20:00,119.38,119.51,119.24,119.51,10954.0,113.1681,113.2913,113.0354,113.2913,10954.0
2023-03-10 12:30:00,119.53,120.05,119.49,119.91,15529.0,113.3103,113.8032,113.2724,113.6705,15529.0
2023-03-10 12:40:00,119.86,119.89,119.57,119.6,11453.0,113.6231,113.6515,113.3482,113.3766,11453.0
2023-03-10 12:50:00,119.59,119.69,119.39,119.45,16665.0,113.3672,113.462,113.1776,113.2344,16665.0
2023-03-10 13:00:00,119.47,119.7,119.47,119.7,14040.0,113.2534,113.4714,113.2534,113.4714,14040.0
2023-03-10 13:10:00,119.72,119.75,119.04,119.04,29212.0,113.4904,113.5188,112.8458,112.8458,29212.0
2023-03-10 13:20:00,119.02,119.02,118.57,118.74,37052.0,112.8268,112.8268,112.4002,112.5614,37052.0
2023-03-10 13:30:00,118.76,118.82,118.48,118.73,40168.0,112.5803,112.6372,112.3149,112.5519,40168.0
2023-03-10 13:40:00,118.77,118.9,118.57,118.57,20094.0,112.5898,112.7131,112.4002,112.4002,20094.0
2023-03-10 13:50:00,118.55,118.67,118.31,118.67,27391.0,112.3813,112.495,112.1538,112.495,27391.0
2023-03-10 14:00:00,118.69,119.22,118.6,119.22,27701.0,112.514,113.0164,112.4287,113.0164,27701.0
2023-03-10 14:10:00,119.27,119.49,118.81,119.04,24422.0,113.0638,113.2724,112.6277,112.8458,24422.0
2023-03-10 14:20:00,119.1,119.12,118.65,118.68,17317.0,112.9027,112.9216,112.4761,112.5045,17317.0
2023-03-10 14:30:00,118.68,119.36,118.67,119.3,26577.0,112.5045,113.1491,112.495,113.0922,26577.0
2023-03-10 14:40:00,119.27,119.41,118.89,119.41,14361.0,113.0638,113.1965,112.7036,113.1965,14361.0
2023-03-10 14:50:00,119.39,119.39,118.83,118.95,16660.0,113.1776,113.1776,112.6467,112.7605,16660.0
2023-03-10 15:00:00,118.92,118.97,118.59,118.87,21575.0,112.732,112.7794,112.4192,112.6846,21575.0
2023-03-10 15:10:00,118.86,119.03,118.33,118.35,24916.0,112.6751,112.8363,112.1727,112.1917,24916.0
2023-03-10 15:20:00,118.34,118.73,118.19,118.6,30356.0,112.1822,112.5519,112.04,112.4287,30356.0
2023-03-10 15:30:00,118.59,118.72,118.15,118.15,46219.0,112.4192,112.5424,112.0021,112.0021,46219.0
2023-03-10 15:40:00,118.15,118.15,117.83,117.92,77591.0,112.0021,112.0021,111.6987,111.7841,77591.0
2023-03-10 15:50:00,117.88,118.24,117.68,118.2,189836.0,111.7461,112.0874,111.5565,112.0495,189836.0
2023-03-13 09:30:00,115.95,116.36,115.01,116.07,58122.0,109.9166,110.3052,109.0255,110.0303,58122.0
2023-03-13 09:40:00,115.91,116.98,115.26,116.48,44824.0,109.8786,110.893,109.2625,110.419,44824.0
2023-03-13 09:50:00,116.54,117.16,115.82,116.88,42772.0,110.4759,111.0636,109.7933,110.7982,42772.0
2023-03-13 10:00:00,117.0,117.0,115.56,115.82,82591.0,110.9119,110.9119,109.5469,109.7933,82591.0
2023-03-13 10:10:00,115.97,115.98,114.8,114.86,35128.0,109.9355,109.945,108.8264,108.8833,35128.0
2023-03-13 10:20:00,114.8,115.09,114.4,114.55,20863.0,108.8264,109.1013,108.4472,108.5894,20863.0
2023-03-13 10:30:00,114.67,115.35,114.52,115.26,24321.0,108.7032,109.3478,108.561,109.2625,24321.0
2023-03-13 10:40:00,115.3,115.36,114.65,114.9,43328.0,109.3004,109.3573,108.6842,108.9212,43328.0
2023-03-13 10:50:00,114.9,115.12,113.8,115.01,114519.0,108.9212,109.1298,107.8784,109.0255,114519.0
2023-03-13 11:00:00,115.0,115.46,114.81,115.22,105193.0,109.016,109.4521,108.8359,109.2245,105193.0
2023-03-13 11:10:00,115.27,115.98,115.26,115.77,36602.0,109.2719,109.945,109.2625,109.7459,36602.0
2023-03-13 11:20:00,115.81,116.73,115.76,116.67,24611.0,109.7838,110.656,109.7365,110.5991,24611.0
2023-03-13 11:30:00,116.63,116.63,115.58,115.85,32471.0,110.5612,110.5612,109.5658,109.8218,32471.0
2023-03-13 11:40:00,115.86,116.23,115.63,116.13,30290.0,109.8312,110.182,109.6132,110.0872,30290.0
2023-03-13 11:50:00,116.1,116.15,115.29,115.92,26151.0,110.0588,110.1062,109.2909,109.8881,26151.0
2023-03-13 12:00:00,116.09,116.42,115.64,116.22,16190.0,110.0493,110.3621,109.6227,110.1725,16190.0
2023-03-13 12:10:00,116.14,116.14,115.49,115.52,15397.0,110.0967,110.0967,109.4805,109.5089,15397.0
2023-03-13 12:20:00,115.56,115.7,115.24,115.57,25376.0,109.5469,109.6796,109.2435,109.5563,25376.0
2023-03-13 12:30:00,115.54,115.54,115.12,115.39,9844.0,109.5279,109.5279,109.1298,109.3857,9844.0
2023-03-13 12:40:00,115.39,115.69,115.1,115.25,15422.0,109.3857,109.6701,109.1108,109.253,15422.0
2023-03-13 12:50:00,115.2,115.28,114.92,115.09,13461.0,109.2056,109.2814,108.9402,109.1013,13461.0
2023-03-13 13:00:00,115.05,115.44,114.9,115.44,33819.0,109.0634,109.4331,108.9212,109.4331,33819.0
2023-03-13 13:10:00,115.48,115.62,115.17,115.2,21328.0,109.471,109.6037,109.1772,109.2056,21328.0
2023-03-13 13:20:00,115.23,115.29,114.86,114.9,116851.0,109.234,109.2909,108.8833,108.9212,116851.0
2023-03-13 13:30:00,114.91,115.0,114.69,114.93,30109.0,108.9307,109.016,108.7221,108.9496,30109.0
2023-03-13 13:40:00,114.97,115.25,114.76,115.07,34020.0,108.9876,109.253,108.7885,109.0824,34020.0
2023-03-13 13:50:00,115.12,115.21,115.02,115.15,66580.0,109.1298,109.2151,109.035,109.1582,66580.0
2023-03-13 14:00:00,115.15,115.37,115.04,115.28,120330.0,109.1582,109.3667,109.0539,109.2814,120330.0
2023-03-13 14:10:00,115.28,115.49,115.1,115.39,28631.0,109.2814,109.4805,109.1108,109.3857,28631.0
2023-03-13 14:20:00,115.38,115.67,115.09,115.13,60459.0,109.3762,109.6511,109.1013,109.1392,60459.0
2023-03-13 14:30:00,115.17,115.45,114.96,115.16,75183.0,109.1772,109.4426,108.9781,109.1677,75183.0
2023-03-13 14:40:00,115.17,115.64,115.09,115.49,57811.0,109.1772,109.6227,109.1013,109.4805,57811.0
2023-03-13 14:50:00,115.45,115.52,115.25,115.33,28840.0,109.4426,109.5089,109.253,109.3288,28840.0
2023-03-13 15:00:00,115.33,115.51,115.08,115.1,42013.0,109.3288,109.4995,109.0918,109.1108,42013.0
2023-03-13 15:10:00,115.13,115.44,115.1,115.19,65732.0,109.1392,109.4331,109.1108,109.1961,65732.0
2023-03-13 15:20:00,115.17,115.19,114.51,114.76,31291.0,109.1772,109.1961,108.5515,108.7885,31291.0
2023-03-13 15:30:00,114.75,114.89,114.42,114.63,57649.0,108.779,108.9117,108.4662,108.6653,57649.0
2023-03-13 15:40:00,114.65,114.65,114.42,114.48,61362.0,108.6842,108.6842,108.4662,108.5231,61362.0
2023-03-13 15:50:00,114.44,114.52,113.93,114.16,209022.0,108.4851,108.561,108.0017,108.2197,209022.0
2023-03-14 09:30:00,117.11,118.01,115.46,115.6,96941.0,111.0162,111.8694,109.4521,109.5848,96941.0
2023-03-14 09:40:00,115.61,115.63,114.77,114.99,37387.0,109.5943,109.6132,108.798,109.0065,37387.0
2023-03-14 09:50:00,115.01,115.09,114.3,114.79,30212.0,109.0255,109.1013,108.3524,108.8169,30212.0
2023-03-14 10:00:00,114.79,115.24,114.67,114.75,37931.0,108.8169,109.2435,108.7032,108.779,37931.0
2023-03-14 10:10:00,114.64,114.7,114.06,114.27,32098.0,108.6747,108.7316,108.1249,108.324,32098.0
2023-03-14 10:20:00,114.14,114.76,114.14,114.64,14733.0,108.2007,108.7885,108.2007,108.6747,14733.0
2023-03-14 10:30:00,114.68,114.82,114.43,114.82,26355.0,108.7126,108.8454,108.4757,108.8454,26355.0
2023-03-14 10:40:00,114.81,115.01,114.74,114.92,23351.0,108.8359,109.0255,108.7695,108.9402,23351.0
2023-03-14 10:50:00,114.88,115.24,114.78,115.09,55042.0,108.9022,109.2435,108.8074,109.1013,55042.0
2023-03-14 11:00:00,115.19,115.35,115.03,115.22,36602.0,109.1961,109.3478,109.0444,109.2245,36602.0
2023-03-14 11:10:00,115.18,115.54,115.17,115.23,23329.0,109.1866,109.5279,109.1772,109.234,23329.0
2023-03-14 11:20:00,115.22,115.45,115.1,115.29,30431.0,109.2245,109.4426,109.1108,109.2909,30431.0
2023-03-14 11:30:00,115.27,115.43,115.18,115.34,27655.0,109.2719,109.4236,109.1866,109.3383,27655.0
2023-03-14 11:40:00,115.37,115.37,114.93,114.96,26557.0,109.3667,109.3667,108.9496,108.9781,26557.0
2023-03-14 11:50:00,114.94,114.96,114.63,114.63,16435.0,108.9591,108.9781,108.6653,108.6653,16435.0
2023-03-14 12:00:00,114.68,114.85,114.45,114.57,11911.0,108.7126,108.8738,108.4946,108.6084,11911.0
2023-03-14 12:10:00,114.63,114.84,114.59,114.8,20604.0,108.6653,108.8643,108.6273,108.8264,20604.0
2023-03-14 12:20:00,114.72,114.94,114.63,114.68,20416.0,108.7506,108.9591,108.6653,108.7126,20416.0
2023-03-14 12:30:00,114.73,115.01,114.65,114.94,12407.0,108.76,109.0255,108.6842,108.9591,12407.0
2023-03-14 12:40:00,114.9,114.92,114.75,114.81,11817.0,108.9212,108.9402,108.779,108.8359,11817.0
2023-03-14 12:50:00,114.83,114.83,114.66,114.69,19690.0,108.8548,108.8548,108.6937,108.7221,19690.0
2023-03-14 13:00:00,114.64,114.73,114.0,114.0,20403.0,108.6747,108.76,108.068,108.068,20403.0
2023-03-14 13:10:00,113.96,114.01,113.19,113.61,31068.0,108.0301,108.0775,107.3002,107.6983,31068.0
2023-03-14 13:20:00,113.55,113.66,113.25,113.49,36750.0,107.6414,107.7457,107.3571,107.5846,36750.0
2023-03-14 13:30:00,113.44,113.67,113.36,113.54,40518.0,107.5372,107.7552,107.4613,107.632,40518.0
2023-03-14 13:40:00,113.54,113.71,113.34,113.68,30624.0,107.632,107.7931,107.4424,107.7647,30624.0
2023-03-14 13:50:00,113.74,113.8,113.55,113.59,23279.0,107.8216,107.8784,107.6414,107.6794,23279.0
2023-03-14 14:00:00,113.62,113.84,113.36,113.42,41365.0,107.7078,107.9164,107.4613,107.5182,41365.0
2023-03-14 14:10:00,113.47,113.52,112.93,113.31,36355.0,107.5656,107.613,107.0537,107.4139,36355.0
2023-03-14 14:20:00,113.29,113.43,113.11,113.34,31546.0,107.395,107.5277,107.2243,107.4424,31546.0
2023-03-14 14:30:00,113.32,113.55,113.27,113.33,15914.0,107.4234,107.6414,107.376,107.4329,15914.0
2023-03-14 14:40:00,113.31,113.58,113.2,113.48,22175.0,107.4139,107.6699,107.3097,107.5751,22175.0
2023-03-14 14:50:00,113.46,113.83,113.43,113.63,25993.0,107.5561,107.9069,107.5277,107.7173,25993.0
2023-03-14 15:00:00,113.64,113.9,113.41,113.47,22774.0,107.7268,107.9732,107.5087,107.5656,22774.0
2023-03-14 15:10:00,113.48,113.7,113.25,113.68,29353.0,107.5751,107.7836,107.3571,107.7647,29353.0
2023-03-14 15:20:00,113.7,113.82,113.48,113.72,32205.0,107.7836,107.8974,107.5751,107.8026,32205.0
2023-03-14 15:30:00,113.69,114.05,113.56,113.81,39168.0,107.7742,108.1154,107.6509,107.8879,39168.0
2023-03-14 15:40:00,113.78,114.03,113.73,113.92,64877.0,107.8595,108.0965,107.8121,107.9922,64877.0
2023-03-14 15:50:00,113.92,114.5,113.91,114.36,147883.0,107.9922,108.542,107.9827,108.4093,147883.0
2023-03-15 09:30:00,111.16,111.37,110.0,110.98,89307.0,105.3758,105.5749,104.2762,105.2052,89307.0
2023-03-15 09:40:00,111.13,111.77,111.03,111.13,52141.0,105.3474,105.9541,105.2526,105.3474,52141.0
2023-03-15 09:50:00,111.11,111.11,110.42,110.93,33161.0,105.3284,105.3284,104.6743,105.1578,33161.0
2023-03-15 10:00:00,110.85,111.25,110.43,111.17,27643.0,105.0819,105.4611,104.6838,105.3853,27643.0
2023-03-15 10:10:00,111.28,111.28,110.63,110.7,19143.0,105.4896,105.4896,104.8734,104.9397,19143.0
2023-03-15 10:20:00,110.76,111.01,110.2,110.46,21543.0,104.9966,105.2336,104.4658,104.7122,21543.0
2023-03-15 10:30:00,110.41,110.78,109.75,109.76,23573.0,104.6648,105.0156,104.0392,104.0487,23573.0
2023-03-15 10:40:00,109.76,109.98,109.54,109.56,26629.0,104.0487,104.2572,103.8401,103.8591,26629.0
2023-03-15 10:50:00,109.52,109.82,109.27,109.82,39738.0,103.8211,104.1055,103.5842,104.1055,39738.0
2023-03-15 11:00:00,109.82,110.18,109.68,109.81,31491.0,104.1055,104.4468,103.9728,104.0961,31491.0
2023-03-15 11:10:00,109.81,110.74,109.81,110.68,38155.0,104.0961,104.9777,104.0961,104.9208,38155.0
2023-03-15 11:20:00,110.7,110.73,109.92,109.93,32271.0,104.9397,104.9682,104.2003,104.2098,32271.0
2023-03-15 11:30:00,109.96,110.0,109.3,109.3,25234.0,104.2383,104.2762,103.6126,103.6126,25234.0
2023-03-15 11:40:00,109.33,109.47,108.75,108.96,41299.0,103.641,103.7737,103.0912,103.2903,41299.0
2023-03-15 11:50:00,108.9,108.9,108.55,108.83,25382.0,103.2334,103.2334,102.9016,103.1671,25382.0
2023-03-15 12:00:00,108.9,109.22,108.71,108.89,22222.0,103.2334,103.5368,103.0533,103.2239,22222.0
2023-03-15 12:10:00,108.86,109.01,108.78,108.85,18804.0,103.1955,103.3377,103.1197,103.186,18804.0
2023-03-15 12:20:00,108.82,108.93,108.65,108.86,16819.0,103.1576,103.2618,102.9964,103.1955,16819.0
2023-03-15 12:30:00,108.83,108.96,108.38,108.45,22094.0,103.1671,103.2903,102.7405,102.8068,22094.0
2023-03-15 12:40:00,108.5,108.67,108.42,108.67,16072.0,102.8542,103.0154,102.7784,103.0154,16072.0
2023-03-15 12:50:00,108.64,108.64,108.08,108.24,17587.0,102.9869,102.9869,102.4561,102.6078,17587.0
2023-03-15 13:00:00,108.22,108.34,107.96,108.08,16341.0,102.5888,102.7025,102.3423,102.4561,16341.0
2023-03-15 13:10:00,108.2,108.55,108.2,108.38,17823.0,102.5698,102.9016,102.5698,102.7405,17823.0
2023-03-15 13:20:00,108.32,108.45,108.21,108.41,25342.0,102.6836,102.8068,102.5793,102.7689,25342.0
2023-03-15 13:30:00,108.36,108.45,108.11,108.13,20075.0,102.7215,102.8068,102.4845,102.5035,20075.0
2023-03-15 13:40:00,108.13,108.2,107.86,107.92,26067.0,102.5035,102.5698,102.2475,102.3044,26067.0
2023-03-15 13:50:00,107.89,108.21,107.88,108.08,21843.0,102.276,102.5793,102.2665,102.4561,21843.0
2023-03-15 14:00:00,108.14,108.45,108.0,108.29,22395.0,102.513,102.8068,102.3802,102.6552,22395.0
2023-03-15 14:10:00,108.28,108.43,108.01,108.32,20733.0,102.6457,102.7879,102.3897,102.6836,20733.0
2023-03-15 14:20:00,108.35,109.64,108.33,109.32,37359.0,102.712,103.9349,102.6931,103.6316,37359.0
2023-03-15 14:30:00,109.31,109.58,109.04,109.23,26430.0,103.6221,103.878,103.3661,103.5462,26430.0
2023-03-15 14:40:00,109.21,109.45,109.12,109.26,36174.0,103.5273,103.7548,103.442,103.5747,36174.0
2023-03-15 14:50:00,109.3,109.71,109.13,109.56,28671.0,103.6126,104.0013,103.4514,103.8591,28671.0
2023-03-15 15:00:00,109.56,110.0,109.42,109.61,52744.0,103.8591,104.2762,103.7264,103.9065,52744.0
2023-03-15 15:10:00,109.46,109.68,109.37,109.46,33266.0,103.7643,103.9728,103.679,103.7643,33266.0
2023-03-15 15:20:00,109.41,109.9,109.3,109.84,33363.0,103.7169,104.1814,103.6126,104.1245,33363.0
2023-03-15 15:30:00,109.81,109.96,109.7,109.9,84339.0,104.0961,104.2383,103.9918,104.1814,84339.0
2023-03-15 15:40:00,109.91,110.03,109.38,109.95,80196.0,104.1909,104.3046,103.6884,104.2288,80196.0
2023-03-15 15:50:00,109.95,110.66,109.69,110.66,259506.0,104.2288,104.9018,103.9823,104.9018,259506.0
2023-03-16 09:30:00,110.28,110.73,109.46,110.4,54106.0,104.5416,104.9682,103.7643,104.6554,54106.0
2023-03-16 09:40:00,110.39,110.4,109.76,110.1,30233.0,104.6459,104.6554,104.0487,104.371,30233.0
2023-03-16 09:50:00,110.05,110.41,109.8,110.08,31132.0,104.3236,104.6648,104.0866,104.352,31132.0
2023-03-16 10:00:00,110.11,110.19,109.66,109.66,27393.0,104.3804,104.4563,103.9539,103.9539,27393.0
2023-03-16 10:10:00,109.67,109.78,108.75,109.05,26349.0,103.9633,104.0676,103.0912,103.3756,26349.0
2023-03-16 10:20:00,109.09,109.27,108.8,109.12,27770.0,103.4135,103.5842,103.1386,103.442,27770.0
2023-03-16 10:30:00,109.14,109.67,109.04,109.67,35953.0,103.4609,103.9633,103.3661,103.9633,35953.0
2023-03-16 10:40:00,109.64,110.0,109.38,109.94,30835.0,103.9349,104.2762,103.6884,104.2193,30835.0
2023-03-16 10:50:00,109.93,110.86,109.93,110.7,41008.0,104.2098,105.0914,104.2098,104.9397,41008.0
2023-03-16 11:00:00,110.68,111.14,110.21,110.87,46798.0,104.9208,105.3569,104.4752,105.1009,46798.0
2023-03-16 11:10:00,110.95,111.16,110.82,111.04,21048.0,105.1767,105.3758,105.0535,105.2621,21048.0
2023-03-16 11:20:00,111.08,111.41,111.05,111.23,52483.0,105.3,105.6128,105.2715,105.4422,52483.0
2023-03-16 11:30:00,111.26,111.26,110.75,111.08,27898.0,105.4706,105.4706,104.9871,105.3,27898.0
2023-03-16 11:40:00,111.06,111.3,110.92,111.23,28203.0,105.281,105.5085,105.1483,105.4422,28203.0
2023-03-16 11:50:00,111.25,111.49,111.13,111.18,16656.0,105.4611,105.6886,105.3474,105.3948,16656.0
2023-03-16 12:00:00,111.16,111.29,110.82,110.96,27740.0,105.3758,105.499,105.0535,105.1862,27740.0
2023-03-16 12:10:00,110.92,110.92,110.6,110.83,23431.0,105.1483,105.1483,104.845,105.063,23431.0
2023-03-16 12:20:00,110.86,111.31,110.85,111.2,33370.0,105.0914,105.518,105.0819,105.4137,33370.0
2023-03-16 12:30:00,111.2,111.21,110.94,111.13,31059.0,105.4137,105.4232,105.1673,105.3474,31059.0
2023-03-16 12:40:00,111.1,111.56,111.05,111.56,20738.0,105.3189,105.755,105.2715,105.755,20738.0
2023-03-16 12:50:00,111.6,111.95,111.51,111.69,42007.0,105.7929,106.1247,105.7076,105.8782,42007.0
2023-03-16 13:00:00,111.69,112.73,111.69,112.26,42859.0,105.8782,106.8641,105.8782,106.4186,42859.0
2023-03-16 13:10:00,112.22,112.42,112.07,112.26,26933.0,106.3807,106.5702,106.2385,106.4186,26933.0
2023-03-16 13:20:00,112.29,112.47,112.14,112.37,26888.0,106.447,106.6176,106.3048,106.5228,26888.0
2023-03-16 13:30:00,112.33,112.36,111.79,111.79,25293.0,106.4849,106.5134,105.973,105.973,25293.0
2023-03-16 13:40:00,111.77,112.11,111.77,112.04,37439.0,105.9541,106.2764,105.9541,106.21,37439.0
2023-03-16 13:50:00,111.97,112.09,111.8,111.94,20615.0,106.1437,106.2574,105.9825,106.1152,20615.0
2023-03-16 14:00:00,111.95,112.02,111.37,111.5,17835.0,106.1247,106.1911,105.5749,105.6981,17835.0
2023-03-16 14:10:00,111.54,111.77,111.31,111.65,29077.0,105.736,105.9541,105.518,105.8403,29077.0
2023-03-16 14:20:00,111.65,111.81,111.62,111.79,26793.0,105.8403,105.992,105.8119,105.973,26793.0
2023-03-16 14:30:00,111.81,111.81,111.46,111.58,22399.0,105.992,105.992,105.6602,105.774,22399.0
2023-03-16 14:40:00,111.61,111.68,111.38,111.45,22072.0,105.8024,105.8688,105.5844,105.6507,22072.0
2023-03-16 14:50:00,111.47,111.75,111.24,111.75,29598.0,105.6697,105.9351,105.4516,105.9351,29598.0
2023-03-16 15:00:00,111.76,112.04,111.61,111.92,25701.0,105.9446,106.21,105.8024,106.0963,25701.0
2023-03-16 15:10:00,111.94,112.01,111.66,111.68,30437.0,106.1152,106.1816,105.8498,105.8688,30437.0
2023-03-16 15:20:00,111.76,112.14,111.73,111.98,34298.0,105.9446,106.3048,105.9162,106.1531,34298.0
2023-03-16 15:30:00,112.04,112.16,111.86,112.1,38622.0,106.21,106.3238,106.0394,106.2669,38622.0
2023-03-16 15:40:00,112.11,112.36,111.91,112.01,85797.0,106.2764,106.5134,106.0868,106.1816,85797.0
2023-03-16 15:50:00,112.02,112.27,111.82,112.08,230616.0,106.1911,106.4281,106.0015,106.2479,230616.0
2023-03-17 09:30:00,110.78,111.02,108.63,108.9,331560.0,105.0156,105.2431,102.9775,103.2334,331560.0
2023-03-17 09:40:00,108.8,108.83,107.65,107.97,68606.0,103.1386,103.1671,102.0485,102.3518,68606.0
2023-03-17 09:50:00,107.97,108.33,107.12,107.7,132592.0,102.3518,102.6931,101.546,102.0959,132592.0
2023-03-17 10:00:00,107.71,108.71,107.7,108.15,95688.0,102.1053,103.0533,102.0959,102.5224,95688.0
2023-03-17 10:10:00,108.12,108.28,107.81,107.88,48387.0,102.494,102.6457,102.2001,102.2665,48387.0
2023-03-17 10:20:00,107.88,108.18,107.68,107.98,166488.0,102.2665,102.5509,102.0769,102.3613,166488.0
2023-03-17 10:30:00,107.95,108.24,107.49,107.62,127770.0,102.3328,102.6078,101.8968,102.02,127770.0
2023-03-17 10:40:00,107.64,108.13,107.55,108.04,52438.0,102.039,102.5035,101.9537,102.4182,52438.0
2023-03-17 10:50:00,108.04,108.31,107.94,108.17,60114.0,102.4182,102.6741,102.3234,102.5414,60114.0
2023-03-17 11:00:00,108.17,108.17,107.78,108.04,52985.0,102.5414,102.5414,102.1717,102.4182,52985.0
2023-03-17 11:10:00,108.01,108.36,107.86,108.09,54446.0,102.3897,102.7215,102.2475,102.4656,54446.0
2023-03-17 11:20:00,108.09,108.28,107.81,107.87,43871.0,102.4656,102.6457,102.2001,102.257,43871.0
2023-03-17 11:30:00,107.83,108.55,107.82,108.05,71033.0,102.2191,102.9016,102.2096,102.4276,71033.0
2023-03-17 11:40:00,108.04,108.08,107.7,107.89,30007.0,102.4182,102.4561,102.0959,102.276,30007.0
2023-03-17 11:50:00,107.88,107.97,107.47,107.64,38164.0,102.2665,102.3518,101.8778,102.039,38164.0
2023-03-17 12:00:00,107.63,108.09,107.63,107.99,23760.0,102.0295,102.4656,102.0295,102.3708,23760.0
2023-03-17 12:10:00,107.98,108.04,107.52,108.04,47846.0,102.3613,102.4182,101.9252,102.4182,47846.0
2023-03-17 12:20:00,107.95,107.95,107.49,107.57,57942.0,102.3328,102.3328,101.8968,101.9726,57942.0
2023-03-17 12:30:00,107.58,107.85,107.22,107.23,42958.0,101.9821,102.238,101.6408,101.6503,42958.0
2023-03-17 12:40:00,107.26,107.34,106.91,106.92,90559.0,101.6787,101.7546,101.347,101.3564,90559.0
2023-03-17 12:50:00,106.95,107.37,106.93,106.95,43480.0,101.3849,101.783,101.3659,101.3849,43480.0
2023-03-17 13:00:00,106.97,107.04,106.79,106.88,36554.0,101.4038,101.4702,101.2332,101.3185,36554.0
2023-03-17 13:10:00,106.87,106.94,106.42,106.5,42238.0,101.309,101.3754,100.8825,100.9583,42238.0
2023-03-17 13:20:00,106.51,106.87,106.49,106.53,59164.0,100.9678,101.309,100.9488,100.9867,59164.0
2023-03-17 13:30:00,106.54,106.86,106.44,106.86,47883.0,100.9962,101.2996,100.9014,101.2996,47883.0
2023-03-17 13:40:00,106.87,106.87,106.2,106.33,44173.0,101.309,101.309,100.6739,100.7971,44173.0
2023-03-17 13:50:00,106.32,106.37,106.12,106.25,39187.0,100.7877,100.8351,100.5981,100.7213,39187.0
2023-03-17 14:00:00,106.27,106.46,105.94,106.03,40776.0,100.7403,100.9204,100.4274,100.5127,40776.0
2023-03-17 14:10:00,106.04,106.13,105.66,105.66,73553.0,100.5222,100.6075,100.162,100.162,73553.0
2023-03-17 14:20:00,105.68,105.8,105.35,105.51,83088.0,100.181,100.2947,99.8681,100.0198,83088.0
2023-03-17 14:30:00,105.51,105.85,105.48,105.73,56257.0,100.0198,100.3421,99.9914,100.2284,56257.0
2023-03-17 14:40:00,105.75,105.75,105.35,105.37,50057.0,100.2473,100.2473,99.8681,99.8871,50057.0
2023-03-17 14:50:00,105.37,105.45,105.15,105.23,86356.0,99.8871,99.9629,99.6785,99.7544,86356.0
2023-03-17 15:00:00,105.23,105.25,104.45,104.86,96477.0,99.7544,99.7733,99.015,99.4036,96477.0
2023-03-17 15:10:00,104.81,105.1,104.72,104.86,103940.0,99.3562,99.6311,99.2709,99.4036,103940.0
2023-03-17 15:20:00,104.84,105.27,104.82,105.2,96702.0,99.3847,99.7923,99.3657,99.7259,96702.0
2023-03-17 15:30:00,105.2,105.2,104.68,104.89,74166.0,99.7259,99.7259,99.233,99.4321,74166.0
2023-03-17 15:40:00,104.88,104.94,104.47,104.55,109118.0,99.4226,99.4795,99.0339,99.1098,109118.0
2023-03-17 15:50:00,104.53,105.16,104.32,105.11,378002.0,99.0908,99.688,98.8917,99.6406,378002.0
2023-03-20 09:30:00,105.8,107.22,105.8,106.73,74795.0,100.2947,101.6408,100.2947,101.1763,74795.0
2023-03-20 09:40:00,106.69,107.82,106.63,107.82,37733.0,101.1384,102.2096,101.0815,102.2096,37733.0
2023-03-20 09:50:00,107.99,108.23,107.8,107.98,26027.0,102.3708,102.5983,102.1906,102.3613,26027.0
2023-03-20 10:00:00,107.98,108.5,107.92,108.15,30930.0,102.3613,102.8542,102.3044,102.5224,30930.0
2023-03-20 10:10:00,108.19,108.49,108.09,108.13,30497.0,102.5604,102.8447,102.4656,102.5035,30497.0
2023-03-20 10:20:00,108.21,108.92,108.14,108.85,25351.0,102.5793,103.2524,102.513,103.186,25351.0
2023-03-20 10:30:00,108.89,109.12,108.79,109.0,38910.0,103.2239,103.442,103.1291,103.3282,38910.0
2023-03-20 10:40:00,108.98,109.0,108.66,108.89,43376.0,103.3092,103.3282,103.0059,103.2239,43376.0
2023-03-20 10:50:00,108.96,109.15,108.73,108.88,30258.0,103.2903,103.4704,103.0723,103.2145,30258.0
2023-03-20 11:00:00,108.91,109.26,108.91,109.1,27887.0,103.2429,103.5747,103.2429,103.423,27887.0
2023-03-20 11:10:00,109.08,109.09,108.74,108.96,26871.0,103.404,103.4135,103.0817,103.2903,26871.0
2023-03-20 11:20:00,108.95,109.28,108.9,109.26,24899.0,103.2808,103.5936,103.2334,103.5747,24899.0
2023-03-20 11:30:00,109.28,109.59,109.06,109.58,43554.0,103.5936,103.8875,103.3851,103.878,43554.0
2023-03-20 11:40:00,109.53,109.9,109.52,109.86,44778.0,103.8306,104.1814,103.8211,104.1435,44778.0
2023-03-20 11:50:00,109.88,110.11,109.59,109.63,31433.0,104.1624,104.3804,103.8875,103.9254,31433.0
2023-03-20 12:00:00,109.63,109.67,109.13,109.13,33416.0,103.9254,103.9633,103.4514,103.4514,33416.0
2023-03-20 12:10:00,109.1,109.27,108.88,109.22,35956.0,103.423,103.5842,103.2145,103.5368,35956.0
2023-03-20 12:20:00,109.24,109.52,109.22,109.44,30246.0,103.5557,103.8211,103.5368,103.7453,30246.0
2023-03-20 12:30:00,109.53,109.67,109.36,109.64,22342.0,103.8306,103.9633,103.6695,103.9349,22342.0
2023-03-20 12:40:00,109.64,109.64,109.43,109.59,18360.0,103.9349,103.9349,103.7358,103.8875,18360.0
2023-03-20 12:50:00,109.62,110.05,109.61,110.01,23298.0,103.9159,104.3236,103.9065,104.2857,23298.0
2023-03-20 13:00:00,110.03,110.12,109.87,110.01,35185.0,104.3046,104.3899,104.1529,104.2857,35185.0
2023-03-20 13:10:00,110.07,110.14,109.82,109.93,18872.0,104.3425,104.4089,104.1055,104.2098,18872.0
2023-03-20 13:20:00,109.93,110.01,109.79,109.8,25755.0,104.2098,104.2857,104.0771,104.0866,25755.0
2023-03-20 13:30:00,109.78,109.92,109.65,109.92,34854.0,104.0676,104.2003,103.9444,104.2003,34854.0
2023-03-20 13:40:00,109.88,109.88,109.51,109.7,39299.0,104.1624,104.1624,103.8117,103.9918,39299.0
2023-03-20 13:50:00,109.69,109.79,109.58,109.68,19582.0,103.9823,104.0771,103.878,103.9728,19582.0
2023-03-20 14:00:00,109.69,109.69,109.32,109.38,26620.0,103.9823,103.9823,103.6316,103.6884,26620.0
2023-03-20 14:10:00,109.38,109.47,109.23,109.38,28344.0,103.6884,103.7737,103.5462,103.6884,28344.0
2023-03-20 14:20:00,109.39,109.64,109.38,109.54,28403.0,103.6979,103.9349,103.6884,103.8401,28403.0
2023-03-20 14:30:00,109.53,109.54,109.23,109.36,29592.0,103.8306,103.8401,103.5462,103.6695,29592.0
2023-03-20 14:40:00,109.38,109.42,109.25,109.28,23278.0,103.6884,103.7264,103.5652,103.5936,23278.0
2023-03-20 14:50:00,109.28,109.44,109.06,109.06,27421.0,103.5936,103.7453,103.3851,103.3851,27421.0
2023-03-20 15:00:00,109.05,109.15,108.97,108.97,43403.0,103.3756,103.4704,103.2998,103.2998,43403.0
2023-03-20 15:10:00,108.94,109.05,108.7,108.9,27892.0,103.2713,103.3756,103.0438,103.2334,27892.0
2023-03-20 15:20:00,108.89,109.14,108.76,109.12,31976.0,103.2239,103.4609,103.1007,103.442,31976.0
2023-03-20 15:30:00,109.1,109.33,108.97,109.01,71545.0,103.423,103.641,103.2998,103.3377,71545.0
2023-03-20 15:40:00,109.02,109.2,108.97,109.15,90940.0,103.3472,103.5178,103.2998,103.4704,90940.0
2023-03-20 15:50:00,109.16,109.43,109.12,109.19,288488.0,103.4799,103.7358,103.442,103.5083,288488.0
2023-03-21 09:30:00,111.18,113.2,110.42,112.41,85047.0,105.3948,107.3097,104.6743,106.5608,85047.0
2023-03-21 09:40:00,112.4,114.06,112.39,113.51,88483.0,106.5513,108.1249,106.5418,107.6035,88483.0
2023-03-21 09:50:00,113.48,113.55,112.27,112.31,47731.0,107.5751,107.6414,106.4281,106.466,47731.0
2023-03-21 10:00:00,112.28,112.58,112.01,112.23,51070.0,106.4375,106.7219,106.1816,106.3901,51070.0
2023-03-21 10:10:00,112.27,112.36,111.71,112.04,31005.0,106.4281,106.5134,105.8972,106.21,31005.0
2023-03-21 10:20:00,112.09,112.63,112.05,112.57,30911.0,106.2574,106.7693,106.2195,106.7124,30911.0
2023-03-21 10:30:00,112.63,112.89,112.49,112.89,47928.0,106.7693,107.0158,106.6366,107.0158,47928.0
2023-03-21 10:40:00,112.93,113.33,112.77,113.08,33724.0,107.0537,107.4329,106.902,107.1959,33724.0
2023-03-21 10:50:00,113.04,113.11,112.64,112.89,39128.0,107.158,107.2243,106.7788,107.0158,39128.0
2023-03-21 11:00:00,112.88,112.94,112.5,112.51,27556.0,107.0063,107.0632,106.6461,106.6556,27556.0
2023-03-21 11:10:00,112.51,112.88,112.32,112.87,28614.0,106.6556,107.0063,106.4755,106.9968,28614.0
2023-03-21 11:20:00,112.9,113.07,112.77,112.9,19517.0,107.0253,107.1864,106.902,107.0253,19517.0
2023-03-21 11:30:00,112.9,113.02,112.55,112.59,23567.0,107.0253,107.139,106.6935,106.7314,23567.0
2023-03-21 11:40:00,112.59,112.74,112.41,112.65,28739.0,106.7314,106.8736,106.5608,106.7883,28739.0
2023-03-21 11:50:00,112.67,112.79,112.4,112.45,28554.0,106.8072,106.921,106.5513,106.5987,28554.0
2023-03-21 12:00:00,112.47,112.73,112.4,112.73,19720.0,106.6176,106.8641,106.5513,106.8641,19720.0
2023-03-21 12:10:00,112.73,112.83,112.56,112.71,17963.0,106.8641,106.9589,106.703,106.8452,17963.0
2023-03-21 12:20:00,112.67,112.76,112.6,112.76,16351.0,106.8072,106.8926,106.7409,106.8926,16351.0
2023-03-21 12:30:00,112.74,112.75,112.45,112.55,18382.0,106.8736,106.8831,106.5987,106.6935,18382.0
2023-03-21 12:40:00,112.53,112.61,112.42,112.49,30518.0,106.6745,106.7504,106.5702,106.6366,30518.0
2023-03-21 12:50:00,112.51,112.56,112.3,112.31,18226.0,106.6556,106.703,106.4565,106.466,18226.0
2023-03-21 13:00:00,112.31,112.35,111.91,112.27,33580.0,106.466,106.5039,106.0868,106.4281,33580.0
2023-03-21 13:10:00,112.3,112.42,112.25,112.29,20183.0,106.4565,106.5702,106.4091,106.447,20183.0
2023-03-21 13:20:00,112.26,112.54,112.24,112.44,20706.0,106.4186,106.684,106.3996,106.5892,20706.0
2023-03-21 13:30:00,112.45,112.67,112.32,112.65,18912.0,106.5987,106.8072,106.4755,106.7883,18912.0
2023-03-21 13:40:00,112.65,112.8,112.45,112.73,61243.0,106.7883,106.9305,106.5987,106.8641,61243.0
2023-03-21 13:50:00,112.72,112.72,112.35,112.35,28372.0,106.8546,106.8546,106.5039,106.5039,28372.0
2023-03-21 14:00:00,112.37,112.42,112.15,112.21,43317.0,106.5228,106.5702,106.3143,106.3712,43317.0
2023-03-21 14:10:00,112.21,112.37,112.04,112.35,39191.0,106.3712,106.5228,106.21,106.5039,39191.0
2023-03-21 14:20:00,112.38,112.51,112.34,112.44,20571.0,106.5323,106.6556,106.4944,106.5892,20571.0
2023-03-21 14:30:00,112.47,112.49,112.06,112.14,17828.0,106.6176,106.6366,106.229,106.3048,17828.0
2023-03-21 14:40:00,112.16,112.55,112.15,112.36,21491.0,106.3238,106.6935,106.3143,106.5134,21491.0
2023-03-21 14:50:00,112.36,112.46,112.3,112.33,29247.0,106.5134,106.6082,106.4565,106.4849,29247.0
2023-03-21 15:00:00,112.33,112.47,112.29,112.41,22987.0,106.4849,106.6176,106.447,106.5608,22987.0
2023-03-21 15:10:00,112.43,112.83,112.43,112.83,53030.0,106.5797,106.9589,106.5797,106.9589,53030.0
2023-03-21 15:20:00,112.84,112.87,112.56,112.66,40659.0,106.9684,106.9968,106.703,106.7978,40659.0
2023-03-21 15:30:00,112.68,112.73,112.4,112.5,35186.0,106.8167,106.8641,106.5513,106.6461,35186.0
2023-03-21 15:40:00,112.51,112.84,112.51,112.77,67256.0,106.6556,106.9684,106.6556,106.902,67256.0
2023-03-21 15:50:00,112.76,112.84,112.49,112.55,178422.0,106.8926,106.9684,106.6366,106.6935,178422.0
2023-03-22 09:30:00,112.54,113.02,112.32,112.4,34385.0,106.684,107.139,106.4755,106.5513,34385.0
2023-03-22 09:40:00,112.15,112.38,111.86,112.14,9526.0,106.3143,106.5323,106.0394,106.3048,9526.0
2023-03-22 09:50:00,112.14,112.41,112.04,112.14,24112.0,106.3048,106.5608,106.21,106.3048,24112.0
2023-03-22 10:00:00,112.15,112.32,112.11,112.27,36504.0,106.3143,106.4755,106.2764,106.4281,36504.0
2023-03-22 10:10:00,112.27,112.34,111.97,112.09,30902.0,106.4281,106.4944,106.1437,106.2574,30902.0
2023-03-22 10:20:00,112.09,112.28,111.97,112.25,9077.0,106.2574,106.4375,106.1437,106.4091,9077.0
2023-03-22 10:30:00,112.27,112.38,112.13,112.18,26108.0,106.4281,106.5323,106.2953,106.3427,26108.0
2023-03-22 10:40:00,112.08,112.21,111.87,111.95,9991.0,106.2479,106.3712,106.0489,106.1247,9991.0
2023-03-22 10:50:00,111.96,111.96,111.59,111.59,5640.0,106.1342,106.1342,105.7834,105.7834,5640.0
2023-03-22 11:00:00,111.63,111.75,111.34,111.4,11464.0,105.8214,105.9351,105.5464,105.6033,11464.0
2023-03-22 11:10:00,111.35,111.35,111.08,111.27,11933.0,105.5559,105.5559,105.3,105.4801,11933.0
2023-03-22 11:20:00,111.25,111.41,111.18,111.27,14213.0,105.4611,105.6128,105.3948,105.4801,14213.0
2023-03-22 11:30:00,111.32,111.51,110.88,110.88,13161.0,105.5275,105.7076,105.1104,105.1104,13161.0
2023-03-22 11:40:00,110.87,110.98,110.75,110.85,17088.0,105.1009,105.2052,104.9871,105.0819,17088.0
2023-03-22 11:50:00,110.86,110.88,110.67,110.82,6210.0,105.0914,105.1104,104.9113,105.0535,6210.0
2023-03-22 12:00:00,110.86,111.0,110.8,110.96,12419.0,105.0914,105.2241,105.0345,105.1862,12419.0
2023-03-22 12:10:00,110.95,111.2,110.94,111.11,13509.0,105.1767,105.4137,105.1673,105.3284,13509.0
2023-03-22 12:20:00,111.12,111.32,111.06,111.31,21021.0,105.3379,105.5275,105.281,105.518,21021.0
2023-03-22 12:30:00,111.33,111.47,111.23,111.45,26490.0,105.537,105.6697,105.4422,105.6507,26490.0
2023-03-22 12:40:00,111.47,111.65,111.34,111.41,17233.0,105.6697,105.8403,105.5464,105.6128,17233.0
2023-03-22 12:50:00,111.38,111.54,111.12,111.32,25618.0,105.5844,105.736,105.3379,105.5275,25618.0
2023-03-22 13:00:00,111.34,111.41,111.07,111.23,12626.0,105.5464,105.6128,105.2905,105.4422,12626.0
2023-03-22 13:10:00,111.22,111.49,111.22,111.33,8539.0,105.4327,105.6886,105.4327,105.537,8539.0
2023-03-22 13:20:00,111.3,111.4,111.23,111.39,11797.0,105.5085,105.6033,105.4422,105.5938,11797.0
2023-03-22 13:30:00,111.42,111.63,111.4,111.42,16551.0,105.6223,105.8214,105.6033,105.6223,16551.0
2023-03-22 13:40:00,111.45,111.67,111.42,111.51,34399.0,105.6507,105.8593,105.6223,105.7076,34399.0
2023-03-22 13:50:00,111.47,111.51,111.27,111.35,14275.0,105.6697,105.7076,105.4801,105.5559,14275.0
2023-03-22 14:00:00,111.35,111.95,111.35,111.54,21012.0,105.5559,106.1247,105.5559,105.736,21012.0
2023-03-22 14:10:00,111.52,111.6,111.11,111.37,28287.0,105.7171,105.7929,105.3284,105.5749,28287.0
2023-03-22 14:20:00,111.37,111.37,111.05,111.12,12430.0,105.5749,105.5749,105.2715,105.3379,12430.0
2023-03-22 14:30:00,111.15,111.28,110.57,110.88,13051.0,105.3663,105.4896,104.8165,105.1104,13051.0
2023-03-22 14:40:00,111.07,111.4,110.98,111.29,12655.0,105.2905,105.6033,105.2052,105.499,12655.0
2023-03-22 14:50:00,111.21,111.31,110.59,110.65,12350.0,105.4232,105.518,104.8355,104.8923,12350.0
2023-03-22 15:00:00,110.57,110.65,109.85,109.95,12274.0,104.8165,104.8923,104.134,104.2288,12274.0
2023-03-22 15:10:00,110.0,110.54,109.82,110.13,19496.0,104.2762,104.7881,104.1055,104.3994,19496.0
2023-03-22 15:20:00,110.17,110.54,110.04,110.28,42387.0,104.4373,104.7881,104.3141,104.5416,42387.0
2023-03-22 15:30:00,110.34,110.35,109.72,109.79,31906.0,104.5985,104.608,104.0107,104.0771,31906.0
2023-03-22 15:40:00,109.8,109.93,109.25,109.41,50468.0,104.0866,104.2098,103.5652,103.7169,50468.0
2023-03-22 15:50:00,109.42,109.44,108.51,108.53,109848.0,103.7264,103.7453,102.8637,102.8827,109848.0
2023-03-23 09:30:00,108.44,108.67,107.75,108.12,47553.0,102.7973,103.0154,102.1432,102.494,47553.0
2023-03-23 09:40:00,108.05,108.48,107.86,108.47,16159.0,102.4276,102.8353,102.2475,102.8258,16159.0
2023-03-23 09:50:00,108.53,108.53,107.93,108.11,44292.0,102.8827,102.8827,102.3139,102.4845,44292.0
2023-03-23 10:00:00,108.09,108.25,107.81,108.2,29444.0,102.4656,102.6172,102.2001,102.5698,29444.0
2023-03-23 10:10:00,108.22,108.41,107.8,107.91,15021.0,102.5888,102.7689,102.1906,102.2949,15021.0
2023-03-23 10:20:00,107.82,107.91,107.63,107.69,11075.0,102.2096,102.2949,102.0295,102.0864,11075.0
2023-03-23 10:30:00,107.7,107.7,107.12,107.57,42405.0,102.0959,102.0959,101.546,101.9726,42405.0
2023-03-23 10:40:00,107.62,107.66,107.46,107.65,16243.0,102.02,102.0579,101.8683,102.0485,16243.0
2023-03-23 10:50:00,107.63,107.94,107.62,107.9,15688.0,102.0295,102.3234,102.02,102.2854,15688.0
2023-03-23 11:00:00,107.94,108.07,107.87,108.01,11550.0,102.3234,102.4466,102.257,102.3897,11550.0
2023-03-23 11:10:00,107.95,107.99,107.8,107.81,13712.0,102.3328,102.3708,102.1906,102.2001,13712.0
2023-03-23 11:20:00,107.77,107.82,107.55,107.59,12845.0,102.1622,102.2096,101.9537,101.9916,12845.0
2023-03-23 11:30:00,107.57,107.59,107.35,107.37,14800.0,101.9726,101.9916,101.7641,101.783,14800.0
2023-03-23 11:40:00,107.31,107.31,107.04,107.04,19268.0,101.7261,101.7261,101.4702,101.4702,19268.0
2023-03-23 11:50:00,107.02,107.15,106.68,106.74,37871.0,101.4512,101.5745,101.1289,101.1858,37871.0
2023-03-23 12:00:00,106.71,107.23,106.71,107.18,25312.0,101.1574,101.6503,101.1574,101.6029,25312.0
2023-03-23 12:10:00,107.1,107.1,106.65,106.73,17885.0,101.5271,101.5271,101.1005,101.1763,17885.0
2023-03-23 12:20:00,106.73,106.82,106.57,106.73,19885.0,101.1763,101.2616,101.0247,101.1763,19885.0
2023-03-23 12:30:00,106.76,106.95,106.71,106.77,18189.0,101.2048,101.3849,101.1574,101.2142,18189.0
2023-03-23 12:40:00,106.77,106.77,106.55,106.67,14766.0,101.2142,101.2142,101.0057,101.1194,14766.0
2023-03-23 12:50:00,106.63,106.65,106.45,106.52,21263.0,101.0815,101.1005,100.9109,100.9773,21263.0
2023-03-23 13:00:00,106.49,106.66,106.37,106.44,16719.0,100.9488,101.11,100.8351,100.9014,16719.0
2023-03-23 13:10:00,106.46,106.5,106.31,106.43,15526.0,100.9204,100.9583,100.7782,100.8919,15526.0
2023-03-23 13:20:00,106.4,106.67,106.19,106.29,20139.0,100.8635,101.1194,100.6644,100.7592,20139.0
2023-03-23 13:30:00,106.28,106.41,106.2,106.35,30298.0,100.7497,100.873,100.6739,100.8161,30298.0
2023-03-23 13:40:00,106.4,106.65,106.33,106.39,20179.0,100.8635,101.1005,100.7971,100.854,20179.0
2023-03-23 13:50:00,106.39,106.48,106.28,106.31,19141.0,100.854,100.9393,100.7497,100.7782,19141.0
2023-03-23 14:00:00,106.31,106.53,106.16,106.16,21433.0,100.7782,100.9867,100.636,100.636,21433.0
2023-03-23 14:10:00,106.17,106.3,106.12,106.2,20719.0,100.6455,100.7687,100.5981,100.6739,20719.0
2023-03-23 14:20:00,106.2,106.2,105.81,105.87,38193.0,100.6739,100.6739,100.3042,100.3611,38193.0
2023-03-23 14:30:00,105.88,105.99,105.79,105.84,18985.0,100.3706,100.4748,100.2852,100.3326,18985.0
2023-03-23 14:40:00,105.83,105.84,105.44,105.6,26985.0,100.3232,100.3326,99.9534,100.1051,26985.0
2023-03-23 14:50:00,105.59,105.79,105.41,105.79,19124.0,100.0956,100.2852,99.925,100.2852,19124.0
2023-03-23 15:00:00,105.82,106.5,105.77,105.99,36091.0,100.3137,100.9583,100.2663,100.4748,36091.0
2023-03-23 15:10:00,106.01,106.08,105.46,105.52,25541.0,100.4938,100.5601,99.9724,100.0293,25541.0
2023-03-23 15:20:00,105.54,105.85,105.24,105.62,26881.0,100.0482,100.3421,99.7639,100.1241,26881.0
2023-03-23 15:30:00,105.61,105.84,105.44,105.72,38652.0,100.1146,100.3326,99.9534,100.2189,38652.0
2023-03-23 15:40:00,105.69,106.09,105.61,105.82,55682.0,100.1904,100.5696,100.1146,100.3137,55682.0
2023-03-23 15:50:00,105.82,106.08,105.56,105.59,255937.0,100.3137,100.5601,100.0672,100.0956,255937.0
2023-03-24 09:30:00,104.31,104.79,103.2,104.57,95257.0,98.8822,99.3373,97.83,99.1287,95257.0
2023-03-24 09:40:00,104.51,104.72,103.68,103.95,36113.0,99.0718,99.2709,98.285,98.541,36113.0
2023-03-24 09:50:00,103.9,103.97,103.55,103.77,33270.0,98.4936,98.5599,98.1618,98.3703,33270.0
2023-03-24 10:00:00,103.78,104.11,103.77,104.01,53482.0,98.3798,98.6927,98.3703,98.5979,53482.0
2023-03-24 10:10:00,104.01,104.03,103.4,103.48,43988.0,98.5979,98.6168,98.0196,98.0954,43988.0
2023-03-24 10:20:00,103.53,104.09,103.33,103.99,30978.0,98.1428,98.6737,97.9532,98.5789,30978.0
2023-03-24 10:30:00,104.04,104.47,104.03,104.16,41666.0,98.6263,99.0339,98.6168,98.7401,41666.0
2023-03-24 10:40:00,104.11,104.12,103.67,103.75,28688.0,98.6927,98.7021,98.2756,98.3514,28688.0
2023-03-24 10:50:00,103.75,104.19,103.54,104.08,69924.0,98.3514,98.7685,98.1523,98.6642,69924.0
2023-03-24 11:00:00,104.08,104.1,103.8,103.93,37188.0,98.6642,98.6832,98.3988,98.522,37188.0
2023-03-24 11:10:00,103.88,104.03,103.63,103.93,19133.0,98.4746,98.6168,98.2376,98.522,19133.0
2023-03-24 11:20:00,103.92,104.04,103.72,103.95,39743.0,98.5125,98.6263,98.3229,98.541,39743.0
2023-03-24 11:30:00,103.94,104.11,103.87,104.0,27162.0,98.5315,98.6927,98.4651,98.5884,27162.0
2023-03-24 11:40:00,104.01,104.68,103.99,104.37,96929.0,98.5979,99.233,98.5789,98.9391,96929.0
2023-03-24 11:50:00,104.34,104.79,104.27,104.72,51783.0,98.9107,99.3373,98.8443,99.2709,51783.0
2023-03-24 12:00:00,104.76,104.87,104.39,104.4,85591.0,99.3088,99.4131,98.9581,98.9676,85591.0
2023-03-24 12:10:00,104.44,104.6,104.26,104.31,44863.0,99.0055,99.1572,98.8349,98.8822,44863.0
2023-03-24 12:20:00,104.34,104.44,104.19,104.27,19398.0,98.9107,99.0055,98.7685,98.8443,19398.0
2023-03-24 12:30:00,104.3,104.4,104.21,104.34,12780.0,98.8728,98.9676,98.7875,98.9107,12780.0
2023-03-24 12:40:00,104.33,104.54,104.24,104.5,36778.0,98.9012,99.1003,98.8159,99.0624,36778.0
2023-03-24 12:50:00,104.51,104.6,104.41,104.5,34789.0,99.0718,99.1572,98.977,99.0624,34789.0
2023-03-24 13:00:00,104.47,104.66,104.45,104.56,14275.0,99.0339,99.214,99.015,99.1192,14275.0
2023-03-24 13:10:00,104.54,104.7,104.36,104.5,45658.0,99.1003,99.252,98.9296,99.0624,45658.0
2023-03-24 13:20:00,104.51,104.69,104.45,104.55,154085.0,99.0718,99.2425,99.015,99.1098,154085.0
2023-03-24 13:30:00,104.55,104.79,104.43,104.79,46966.0,99.1098,99.3373,98.996,99.3373,46966.0
2023-03-24 13:40:00,104.79,104.79,104.5,104.6,62660.0,99.3373,99.3373,99.0624,99.1572,62660.0
2023-03-24 13:50:00,104.58,104.73,104.57,104.68,16951.0,99.1382,99.2804,99.1287,99.233,16951.0
2023-03-24 14:00:00,104.68,104.96,104.59,104.87,48525.0,99.233,99.4984,99.1477,99.4131,48525.0
2023-03-24 14:10:00,104.87,105.58,104.8,105.57,49478.0,99.4131,100.0862,99.3468,100.0767,49478.0
2023-03-24 14:20:00,105.58,105.62,105.21,105.31,15170.0,100.0862,100.1241,99.7354,99.8302,15170.0
2023-03-24 14:30:00,105.31,105.51,105.27,105.42,39552.0,99.8302,100.0198,99.7923,99.9345,39552.0
2023-03-24 14:40:00,105.43,105.47,105.29,105.32,13090.0,99.944,99.9819,99.8113,99.8397,13090.0
2023-03-24 14:50:00,105.33,105.34,105.06,105.15,14969.0,99.8492,99.8587,99.5932,99.6785,14969.0
2023-03-24 15:00:00,105.15,105.19,104.94,105.01,23112.0,99.6785,99.7165,99.4795,99.5458,23112.0
2023-03-24 15:10:00,104.99,105.13,104.93,105.09,20292.0,99.5269,99.6596,99.47,99.6217,20292.0
2023-03-24 15:20:00,105.13,105.22,104.97,105.18,33322.0,99.6596,99.7449,99.5079,99.707,33322.0
2023-03-24 15:30:00,105.19,105.23,105.01,105.08,53734.0,99.7165,99.7544,99.5458,99.6122,53734.0
2023-03-24 15:40:00,105.09,105.14,104.98,105.06,52999.0,99.6217,99.6691,99.5174,99.5932,52999.0
2023-03-24 15:50:00,105.04,105.59,105.0,105.59,170090.0,99.5743,100.0956,99.5363,100.0956,170090.0
2023-03-27 09:30:00,107.56,107.56,106.73,107.22,52242.0,101.9631,101.9631,101.1763,101.6408,52242.0
2023-03-27 09:40:00,107.22,107.71,107.08,107.5,18430.0,101.6408,102.1053,101.5081,101.9063,18430.0
2023-03-27 09:50:00,107.32,107.41,106.91,107.17,15726.0,101.7356,101.8209,101.347,101.5934,15726.0
2023-03-27 10:00:00,107.03,107.07,106.44,106.59,19693.0,101.4607,101.4986,100.9014,101.0436,19693.0
2023-03-27 10:10:00,106.7,107.03,106.66,107.0,19778.0,101.1479,101.4607,101.11,101.4323,19778.0
2023-03-27 10:20:00,107.0,107.08,106.3,106.44,30304.0,101.4323,101.5081,100.7687,100.9014,30304.0
2023-03-27 10:30:00,106.52,106.52,106.16,106.29,19605.0,100.9773,100.9773,100.636,100.7592,19605.0
2023-03-27 10:40:00,106.31,106.63,106.09,106.51,14544.0,100.7782,101.0815,100.5696,100.9678,14544.0
2023-03-27 10:50:00,106.56,106.65,106.39,106.39,12816.0,101.0152,101.1005,100.854,100.854,12816.0
2023-03-27 11:00:00,106.45,106.74,106.44,106.66,14510.0,100.9109,101.1858,100.9014,101.11,14510.0
2023-03-27 11:10:00,106.65,106.77,106.44,106.47,25804.0,101.1005,101.2142,100.9014,100.9299,25804.0
2023-03-27 11:20:00,106.54,106.94,106.47,106.85,22078.0,100.9962,101.3754,100.9299,101.2901,22078.0
2023-03-27 11:30:00,106.94,107.31,106.92,107.26,18496.0,101.3754,101.7261,101.3564,101.6787,18496.0
2023-03-27 11:40:00,107.34,107.37,107.18,107.24,17233.0,101.7546,101.783,101.6029,101.6598,17233.0
2023-03-27 11:50:00,107.22,107.24,107.0,107.1,14351.0,101.6408,101.6598,101.4323,101.5271,14351.0
2023-03-27 12:00:00,107.13,107.36,107.03,107.14,15619.0,101.5555,101.7735,101.4607,101.565,15619.0
2023-03-27 12:10:00,107.12,107.25,107.0,107.22,19054.0,101.546,101.6693,101.4323,101.6408,19054.0
2023-03-27 12:20:00,107.23,107.24,107.0,107.09,28446.0,101.6503,101.6598,101.4323,101.5176,28446.0
2023-03-27 12:30:00,107.11,107.18,107.07,107.11,11166.0,101.5366,101.6029,101.4986,101.5366,11166.0
2023-03-27 12:40:00,107.1,107.19,106.95,107.18,18183.0,101.5271,101.6124,101.3849,101.6029,18183.0
2023-03-27 12:50:00,107.16,107.22,107.05,107.22,13709.0,101.584,101.6408,101.4797,101.6408,13709.0
2023-03-27 13:00:00,107.2,107.3,107.12,107.22,9947.0,101.6219,101.7167,101.546,101.6408,9947.0
2023-03-27 13:10:00,107.2,107.29,107.15,107.26,9644.0,101.6219,101.7072,101.5745,101.6787,9644.0
2023-03-27 13:20:00,107.28,107.39,107.21,107.27,10675.0,101.6977,101.802,101.6313,101.6882,10675.0
2023-03-27 13:30:00,107.26,107.37,107.07,107.15,21752.0,101.6787,101.783,101.4986,101.5745,21752.0
2023-03-27 13:40:00,107.17,107.21,107.04,107.09,13304.0,101.5934,101.6313,101.4702,101.5176,13304.0
2023-03-27 13:50:00,107.08,107.23,106.96,107.22,26640.0,101.5081,101.6503,101.3944,101.6408,26640.0
2023-03-27 14:00:00,107.2,107.37,107.18,107.3,37165.0,101.6219,101.783,101.6029,101.7167,37165.0
2023-03-27 14:10:00,107.29,107.49,107.28,107.4,12528.0,101.7072,101.8968,101.6977,101.8115,12528.0
2023-03-27 14:20:00,107.4,107.84,107.4,107.82,24970.0,101.8115,102.2286,101.8115,102.2096,24970.0
2023-03-27 14:30:00,107.81,108.0,107.77,107.85,28560.0,102.2001,102.3802,102.1622,102.238,28560.0
2023-03-27 14:40:00,107.84,107.87,107.73,107.75,35387.0,102.2286,102.257,102.1243,102.1432,35387.0
2023-03-27 14:50:00,107.75,107.76,107.48,107.51,35149.0,102.1432,102.1527,101.8873,101.9157,35149.0
2023-03-27 15:00:00,107.49,107.5,107.19,107.21,18407.0,101.8968,101.9063,101.6124,101.6313,18407.0
2023-03-27 15:10:00,107.2,107.31,107.19,107.23,31426.0,101.6219,101.7261,101.6124,101.6503,31426.0
2023-03-27 15:20:00,107.22,107.32,107.16,107.29,21345.0,101.6408,101.7356,101.584,101.7072,21345.0
2023-03-27 15:30:00,107.31,107.35,106.98,107.03,29245.0,101.7261,101.7641,101.4133,101.4607,29245.0
2023-03-27 15:40:00,107.02,107.16,106.71,106.72,46315.0,101.4512,101.584,101.1574,101.1668,46315.0
2023-03-27 15:50:00,106.71,107.01,106.55,106.99,188136.0,101.1574,101.4418,101.0057,101.4228,188136.0
2023-03-28 09:30:00,106.29,106.5,105.65,106.16,36812.0,100.7592,100.9583,100.1525,100.636,36812.0
2023-03-28 09:40:00,106.19,106.63,106.15,106.15,25118.0,100.6644,101.0815,100.6265,100.6265,25118.0
2023-03-28 09:50:00,106.22,106.75,106.22,106.51,12491.0,100.6929,101.1953,100.6929,100.9678,12491.0
2023-03-28 10:00:00,106.55,107.14,106.4,107.01,47553.0,101.0057,101.565,100.8635,101.4418,47553.0
2023-03-28 10:10:00,107.06,107.25,106.9,107.07,45461.0,101.4892,101.6693,101.3375,101.4986,45461.0
2023-03-28 10:20:00,107.12,107.17,106.83,107.17,41269.0,101.546,101.5934,101.2711,101.5934,41269.0
2023-03-28 10:30:00,107.17,107.28,106.64,106.66,33166.0,101.5934,101.6977,101.091,101.11,33166.0
2023-03-28 10:40:00,106.7,106.88,106.46,106.83,31180.0,101.1479,101.3185,100.9204,101.2711,31180.0
2023-03-28 10:50:00,106.82,106.85,106.63,106.72,16739.0,101.2616,101.2901,101.0815,101.1668,16739.0
2023-03-28 11:00:00,106.75,107.07,106.74,106.95,19645.0,101.1953,101.4986,101.1858,101.3849,19645.0
2023-03-28 11:10:00,106.95,107.06,106.77,107.06,30941.0,101.3849,101.4892,101.2142,101.4892,30941.0
2023-03-28 11:20:00,107.09,107.32,107.07,107.09,11305.0,101.5176,101.7356,101.4986,101.5176,11305.0
2023-03-28 11:30:00,107.09,107.19,106.97,107.18,13963.0,101.5176,101.6124,101.4038,101.6029,13963.0
2023-03-28 11:40:00,107.18,107.24,107.09,107.16,26637.0,101.6029,101.6598,101.5176,101.584,26637.0
2023-03-28 11:50:00,107.13,107.23,107.11,107.11,9739.0,101.5555,101.6503,101.5366,101.5366,9739.0
2023-03-28 12:00:00,107.13,107.13,106.91,107.0,10928.0,101.5555,101.5555,101.347,101.4323,10928.0
2023-03-28 12:10:00,106.93,107.05,106.78,106.8,9468.0,101.3659,101.4797,101.2237,101.2427,9468.0
2023-03-28 12:20:00,106.82,106.88,106.79,106.88,7882.0,101.2616,101.3185,101.2332,101.3185,7882.0
2023-03-28 12:30:00,106.89,107.08,106.85,107.02,18956.0,101.328,101.5081,101.2901,101.4512,18956.0
2023-03-28 12:40:00,107.01,107.04,106.88,106.88,16158.0,101.4418,101.4702,101.3185,101.3185,16158.0
2023-03-28 12:50:00,106.85,106.85,106.59,106.61,15587.0,101.2901,101.2901,101.0436,101.0626,15587.0
2023-03-28 13:00:00,106.62,106.64,106.2,106.2,17661.0,101.072,101.091,100.6739,100.6739,17661.0
2023-03-28 13:10:00,106.2,106.34,106.1,106.14,25987.0,100.6739,100.8066,100.5791,100.617,25987.0
2023-03-28 13:20:00,106.14,106.21,106.06,106.2,15750.0,100.617,100.6834,100.5412,100.6739,15750.0
2023-03-28 13:30:00,106.23,106.29,106.09,106.24,20180.0,100.7023,100.7592,100.5696,100.7118,20180.0
2023-03-28 13:40:00,106.24,106.34,106.18,106.23,21291.0,100.7118,100.8066,100.6549,100.7023,21291.0
2023-03-28 13:50:00,106.24,106.26,106.04,106.11,17694.0,100.7118,100.7308,100.5222,100.5886,17694.0
2023-03-28 14:00:00,106.15,106.24,106.05,106.24,13688.0,100.6265,100.7118,100.5317,100.7118,13688.0
2023-03-28 14:10:00,106.21,106.31,106.09,106.1,22718.0,100.6834,100.7782,100.5696,100.5791,22718.0
2023-03-28 14:20:00,106.09,106.16,105.83,105.89,36260.0,100.5696,100.636,100.3232,100.38,36260.0
2023-03-28 14:30:00,105.92,106.01,105.79,105.85,28370.0,100.4085,100.4938,100.2852,100.3421,28370.0
2023-03-28 14:40:00,105.86,106.07,105.86,106.03,16572.0,100.3516,100.5507,100.3516,100.5127,16572.0
2023-03-28 14:50:00,106.03,106.23,106.02,106.23,20587.0,100.5127,100.7023,100.5033,100.7023,20587.0
2023-03-28 15:00:00,106.23,106.32,106.16,106.18,14962.0,100.7023,100.7877,100.636,100.6549,14962.0
2023-03-28 15:10:00,106.17,106.2,106.09,106.11,19292.0,100.6455,100.6739,100.5696,100.5886,19292.0
2023-03-28 15:20:00,106.09,106.17,106.01,106.01,21316.0,100.5696,100.6455,100.4938,100.4938,21316.0
2023-03-28 15:30:00,106.0,106.26,106.0,106.16,27638.0,100.4843,100.7308,100.4843,100.636,27638.0
2023-03-28 15:40:00,106.16,106.16,106.0,106.03,30927.0,100.636,100.636,100.4843,100.5127,30927.0
2023-03-28 15:50:00,106.06,106.36,106.05,106.34,127588.0,100.5412,100.8256,100.5317,100.8066,127588.0
2023-03-29 09:30:00,107.59,107.98,107.05,107.78,37888.0,101.9916,102.3613,101.4797,102.1717,37888.0
2023-03-29 09:40:00,107.84,108.42,107.74,107.82,18047.0,102.2286,102.7784,102.1338,102.2096,18047.0
2023-03-29 09:50:00,107.81,108.16,107.76,107.88,10721.0,102.2001,102.5319,102.1527,102.2665,10721.0
2023-03-29 10:00:00,107.92,108.23,107.89,108.05,22497.0,102.3044,102.5983,102.276,102.4276,22497.0
2023-03-29 10:10:00,108.01,108.22,107.96,108.18,17177.0,102.3897,102.5888,102.3423,102.5509,17177.0
2023-03-29 10:20:00,108.24,108.57,108.17,108.57,25091.0,102.6078,102.9206,102.5414,102.9206,25091.0
2023-03-29 10:30:00,108.59,108.59,108.35,108.4,9572.0,102.9395,102.9395,102.712,102.7594,9572.0
2023-03-29 10:40:00,108.37,108.47,108.22,108.45,19258.0,102.731,102.8258,102.5888,102.8068,19258.0
2023-03-29 10:50:00,108.44,108.75,108.44,108.67,29421.0,102.7973,103.0912,102.7973,103.0154,29421.0
2023-03-29 11:00:00,108.68,108.86,108.6,108.76,24436.0,103.0249,103.1955,102.949,103.1007,24436.0
2023-03-29 11:10:00,108.67,108.95,108.58,108.9,21893.0,103.0154,103.2808,102.9301,103.2334,21893.0
2023-03-29 11:20:00,108.92,108.96,108.74,108.75,36254.0,103.2524,103.2903,103.0817,103.0912,36254.0
2023-03-29 11:30:00,108.78,108.84,108.5,108.78,23555.0,103.1197,103.1765,102.8542,103.1197,23555.0
2023-03-29 11:40:00,108.77,108.96,108.73,108.83,22707.0,103.1102,103.2903,103.0723,103.1671,22707.0
2023-03-29 11:50:00,108.87,109.28,108.82,109.14,25774.0,103.205,103.5936,103.1576,103.4609,25774.0
2023-03-29 12:00:00,109.13,109.35,109.11,109.35,24896.0,103.4514,103.66,103.4325,103.66,24896.0
2023-03-29 12:10:00,109.33,109.47,109.23,109.32,29843.0,103.641,103.7737,103.5462,103.6316,29843.0
2023-03-29 12:20:00,109.33,109.34,109.07,109.17,17658.0,103.641,103.6505,103.3946,103.4894,17658.0
2023-03-29 12:30:00,109.17,109.32,109.06,109.08,7210.0,103.4894,103.6316,103.3851,103.404,7210.0
2023-03-29 12:40:00,109.08,109.21,109.0,109.18,11205.0,103.404,103.5273,103.3282,103.4988,11205.0
2023-03-29 12:50:00,109.2,109.24,109.12,109.19,11332.0,103.5178,103.5557,103.442,103.5083,11332.0
2023-03-29 13:00:00,109.2,109.35,109.13,109.32,9197.0,103.5178,103.66,103.4514,103.6316,9197.0
2023-03-29 13:10:00,109.33,109.36,109.22,109.22,8185.0,103.641,103.6695,103.5368,103.5368,8185.0
2023-03-29 13:20:00,109.25,109.38,109.23,109.37,23608.0,103.5652,103.6884,103.5462,103.679,23608.0
2023-03-29 13:30:00,109.36,109.36,109.04,109.16,23377.0,103.6695,103.6695,103.3661,103.4799,23377.0
2023-03-29 13:40:00,109.12,109.21,108.95,109.11,19368.0,103.442,103.5273,103.2808,103.4325,19368.0
2023-03-29 13:50:00,109.11,109.13,108.86,108.98,29307.0,103.4325,103.4514,103.1955,103.3092,29307.0
2023-03-29 14:00:00,108.95,108.96,108.71,108.87,17399.0,103.2808,103.2903,103.0533,103.205,17399.0
2023-03-29 14:10:00,108.88,108.91,108.73,108.73,11139.0,103.2145,103.2429,103.0723,103.0723,11139.0
2023-03-29 14:20:00,108.74,108.79,108.6,108.78,12657.0,103.0817,103.1291,102.949,103.1197,12657.0
2023-03-29 14:30:00,108.78,108.79,108.63,108.72,13155.0,103.1197,103.1291,102.9775,103.0628,13155.0
2023-03-29 14:40:00,108.72,108.83,108.7,108.81,8230.0,103.0628,103.1671,103.0438,103.1481,8230.0
2023-03-29 14:50:00,108.81,108.95,108.71,108.9,12781.0,103.1481,103.2808,103.0533,103.2334,12781.0
2023-03-29 15:00:00,108.9,109.02,108.72,109.02,42971.0,103.2334,103.3472,103.0628,103.3472,42971.0
2023-03-29 15:10:00,109.01,109.21,108.95,109.19,19203.0,103.3377,103.5273,103.2808,103.5083,19203.0
2023-03-29 15:20:00,109.21,109.33,109.11,109.19,28783.0,103.5273,103.641,103.4325,103.5083,28783.0
2023-03-29 15:30:00,109.19,109.26,109.07,109.16,31748.0,103.5083,103.5747,103.3946,103.4799,31748.0
2023-03-29 15:40:00,109.16,109.5,109.15,109.5,53715.0,103.4799,103.8022,103.4704,103.8022,53715.0
2023-03-29 15:50:00,109.52,109.85,109.42,109.74,256614.0,103.8211,104.134,103.7264,104.0297,256614.0
2023-03-30 09:30:00,110.25,110.39,109.9,110.22,26442.0,104.5132,104.6459,104.1814,104.4847,26442.0
2023-03-30 09:40:00,110.16,110.4,110.02,110.13,8568.0,104.4278,104.6554,104.2951,104.3994,8568.0
2023-03-30 09:50:00,110.07,110.3,109.9,110.24,21340.0,104.3425,104.5606,104.1814,104.5037,21340.0
2023-03-30 10:00:00,110.2,110.35,109.94,110.28,42872.0,104.4658,104.608,104.2193,104.5416,42872.0
2023-03-30 10:10:00,110.28,110.35,110.11,110.23,17694.0,104.5416,104.608,104.3804,104.4942,17694.0
2023-03-30 10:20:00,110.17,110.31,110.03,110.2,24187.0,104.4373,104.57,104.3046,104.4658,24187.0
2023-03-30 10:30:00,110.25,110.37,109.95,110.07,17230.0,104.5132,104.6269,104.2288,104.3425,17230.0
2023-03-30 10:40:00,110.13,110.3,109.99,110.0,20253.0,104.3994,104.5606,104.2667,104.2762,20253.0
2023-03-30 10:50:00,110.0,110.0,109.54,109.54,12042.0,104.2762,104.2762,103.8401,103.8401,12042.0
2023-03-30 11:00:00,109.54,109.57,109.14,109.15,8993.0,103.8401,103.8685,103.4609,103.4704,8993.0
2023-03-30 11:10:00,109.09,109.25,109.01,109.25,54549.0,103.4135,103.5652,103.3377,103.5652,54549.0
2023-03-30 11:20:00,109.21,109.41,109.21,109.25,7167.0,103.5273,103.7169,103.5273,103.5652,7167.0
2023-03-30 11:30:00,109.24,109.27,108.85,108.88,15817.0,103.5557,103.5842,103.186,103.2145,15817.0
2023-03-30 11:40:00,108.88,109.0,108.71,108.73,12030.0,103.2145,103.3282,103.0533,103.0723,12030.0
2023-03-30 11:50:00,108.76,108.77,108.48,108.57,20507.0,103.1007,103.1102,102.8353,102.9206,20507.0
2023-03-30 12:00:00,108.58,108.58,108.42,108.56,6705.0,102.9301,102.9301,102.7784,102.9111,6705.0
2023-03-30 12:10:00,108.56,108.66,108.51,108.63,4328.0,102.9111,103.0059,102.8637,102.9775,4328.0
2023-03-30 12:20:00,108.62,108.66,108.34,108.38,9884.0,102.968,103.0059,102.7025,102.7405,9884.0
2023-03-30 12:30:00,108.38,108.46,108.2,108.26,6299.0,102.7405,102.8163,102.5698,102.6267,6299.0
2023-03-30 12:40:00,108.22,108.3,108.09,108.3,8227.0,102.5888,102.6646,102.4656,102.6646,8227.0
2023-03-30 12:50:00,108.26,108.42,108.26,108.36,7452.0,102.6267,102.7784,102.6267,102.7215,7452.0
2023-03-30 13:00:00,108.36,108.54,108.34,108.36,7132.0,102.7215,102.8921,102.7025,102.7215,7132.0
2023-03-30 13:10:00,108.36,108.4,108.24,108.25,10161.0,102.7215,102.7594,102.6078,102.6172,10161.0
2023-03-30 13:20:00,108.32,108.45,108.28,108.37,9064.0,102.6836,102.8068,102.6457,102.731,9064.0
2023-03-30 13:30:00,108.34,108.37,108.05,108.17,7386.0,102.7025,102.731,102.4276,102.5414,7386.0
2023-03-30 13:40:00,108.19,108.2,108.0,108.17,11077.0,102.5604,102.5698,102.3802,102.5414,11077.0
2023-03-30 13:50:00,108.15,108.22,108.09,108.2,17242.0,102.5224,102.5888,102.4656,102.5698,17242.0
2023-03-30 14:00:00,108.2,108.25,108.13,108.19,15031.0,102.5698,102.6172,102.5035,102.5604,15031.0
2023-03-30 14:10:00,108.18,108.26,108.12,108.2,20652.0,102.5509,102.6267,102.494,102.5698,20652.0
2023-03-30 14:20:00,108.2,108.48,108.2,108.41,10838.0,102.5698,102.8353,102.5698,102.7689,10838.0
2023-03-30 14:30:00,108.44,108.56,108.41,108.48,15501.0,102.7973,102.9111,102.7689,102.8353,15501.0
2023-03-30 14:40:00,108.5,108.62,108.47,108.56,19484.0,102.8542,102.968,102.8258,102.9111,19484.0
2023-03-30 14:50:00,108.58,108.62,108.52,108.53,12466.0,102.9301,102.968,102.8732,102.8827,12466.0
2023-03-30 15:00:00,108.52,108.75,108.5,108.7,17246.0,102.8732,103.0912,102.8542,103.0438,17246.0
2023-03-30 15:10:00,108.67,108.73,108.61,108.72,15989.0,103.0154,103.0723,102.9585,103.0628,15989.0
2023-03-30 15:20:00,108.73,108.9,108.73,108.87,34592.0,103.0723,103.2334,103.0723,103.205,34592.0
2023-03-30 15:30:00,108.87,109.04,108.84,109.03,28289.0,103.205,103.3661,103.1765,103.3566,28289.0
2023-03-30 15:40:00,109.01,109.07,108.89,108.98,30031.0,103.3377,103.3946,103.2239,103.3092,30031.0
2023-03-30 15:50:00,108.99,109.17,108.93,109.09,109113.0,103.3187,103.4894,103.2618,103.4135,109113.0
2023-03-31 09:30:00,109.97,110.67,109.97,110.1,27259.0,104.2477,104.9113,104.2477,104.371,27259.0
2023-03-31 09:40:00,110.0,110.08,109.85,110.05,6916.0,104.2762,104.352,104.134,104.3236,6916.0
2023-03-31 09:50:00,110.06,110.3,109.97,110.05,9272.0,104.333,104.5606,104.2477,104.3236,9272.0
2023-03-31 10:00:00,110.08,110.4,110.07,110.3,15472.0,104.352,104.6554,104.3425,104.5606,15472.0
2023-03-31 10:10:00,110.24,110.41,110.2,110.24,7839.0,104.5037,104.6648,104.4658,104.5037,7839.0
2023-03-31 10:20:00,110.23,110.86,110.14,110.75,21340.0,104.4942,105.0914,104.4089,104.9871,21340.0
2023-03-31 10:30:00,110.73,110.77,110.37,110.4,10813.0,104.9682,105.0061,104.6269,104.6554,10813.0
2023-03-31 10:40:00,110.39,110.56,110.26,110.49,15040.0,104.6459,104.807,104.5226,104.7407,15040.0
2023-03-31 10:50:00,110.52,110.54,110.3,110.5,10625.0,104.7691,104.7881,104.5606,104.7502,10625.0
2023-03-31 11:00:00,110.45,110.61,110.37,110.47,7147.0,104.7028,104.8544,104.6269,104.7217,7147.0
2023-03-31 11:10:00,110.49,110.71,110.49,110.66,8525.0,104.7407,104.9492,104.7407,104.9018,8525.0
2023-03-31 11:20:00,110.67,110.93,110.67,110.91,9953.0,104.9113,105.1578,104.9113,105.1388,9953.0
2023-03-31 11:30:00,110.91,111.1,110.87,111.05,16801.0,105.1388,105.3189,105.1009,105.2715,16801.0
2023-03-31 11:40:00,111.04,111.11,110.88,110.89,11589.0,105.2621,105.3284,105.1104,105.1199,11589.0
2023-03-31 11:50:00,110.9,110.91,110.76,110.91,10919.0,105.1293,105.1388,104.9966,105.1388,10919.0
2023-03-31 12:00:00,110.94,111.0,110.91,110.97,7294.0,105.1673,105.2241,105.1388,105.1957,7294.0
2023-03-31 12:10:00,110.97,111.08,110.96,111.02,7816.0,105.1957,105.3,105.1862,105.2431,7816.0
2023-03-31 12:20:00,111.04,111.14,111.0,111.05,19471.0,105.2621,105.3569,105.2241,105.2715,19471.0
2023-03-31 12:30:00,111.05,111.07,110.77,110.83,8824.0,105.2715,105.2905,105.0061,105.063,8824.0
2023-03-31 12:40:00,110.85,110.93,110.76,110.81,9787.0,105.0819,105.1578,104.9966,105.044,9787.0
2023-03-31 12:50:00,110.82,110.94,110.74,110.94,21211.0,105.0535,105.1673,104.9777,105.1673,21211.0
2023-03-31 13:00:00,110.93,111.11,110.91,111.09,18200.0,105.1578,105.3284,105.1388,105.3095,18200.0
2023-03-31 13:10:00,111.09,111.09,110.89,110.96,11418.0,105.3095,105.3095,105.1199,105.1862,11418.0
2023-03-31 13:20:00,110.94,110.99,110.89,110.94,9148.0,105.1673,105.2147,105.1199,105.1673,9148.0
2023-03-31 13:30:00,110.93,111.05,110.82,111.05,37341.0,105.1578,105.2715,105.0535,105.2715,37341.0
2023-03-31 13:40:00,111.06,111.13,111.0,111.05,11881.0,105.281,105.3474,105.2241,105.2715,11881.0
2023-03-31 13:50:00,111.02,111.14,110.92,111.13,8832.0,105.2431,105.3569,105.1483,105.3474,8832.0
2023-03-31 14:00:00,111.15,111.15,110.77,110.77,36446.0,105.3663,105.3663,105.0061,105.0061,36446.0
2023-03-31 14:10:00,110.79,110.82,110.59,110.82,32908.0,105.0251,105.0535,104.8355,105.0535,32908.0
2023-03-31 14:20:00,110.85,110.85,110.41,110.41,16651.0,105.0819,105.0819,104.6648,104.6648,16651.0
2023-03-31 14:30:00,110.42,110.59,110.42,110.49,17143.0,104.6743,104.8355,104.6743,104.7407,17143.0
2023-03-31 14:40:00,110.5,110.82,110.5,110.65,19204.0,104.7502,105.0535,104.7502,104.8923,19204.0
2023-03-31 14:50:00,110.67,110.74,110.53,110.73,24132.0,104.9113,104.9777,104.7786,104.9682,24132.0
2023-03-31 15:00:00,110.75,111.03,110.75,110.86,21063.0,104.9871,105.2526,104.9871,105.0914,21063.0
2023-03-31 15:10:00,110.83,111.01,110.71,111.01,20890.0,105.063,105.2336,104.9492,105.2336,20890.0
2023-03-31 15:20:00,111.04,111.23,110.94,111.09,27218.0,105.2621,105.4422,105.1673,105.3095,27218.0
2023-03-31 15:30:00,111.11,111.28,110.67,110.73,41582.0,105.3284,105.4896,104.9113,104.9682,41582.0
2023-03-31 15:40:00,110.75,110.83,110.4,110.5,47882.0,104.9871,105.063,104.6554,104.7502,47882.0
2023-03-31 15:50:00,110.55,110.88,110.5,110.82,185484.0,104.7976,105.1104,104.7502,105.0535,185484.0
2023-04-03 09:30:00,112.68,114.27,112.2,114.07,87792.0,106.8167,108.324,106.3617,108.1344,87792.0
2023-04-03 09:40:00,114.03,115.22,113.93,115.1,66109.0,108.0965,109.2245,108.0017,109.1108,66109.0
2023-04-03 09:50:00,115.02,115.25,114.65,114.71,56696.0,109.035,109.253,108.6842,108.7411,56696.0
2023-04-03 10:00:00,114.69,115.04,114.56,114.99,39557.0,108.7221,109.0539,108.5989,109.0065,39557.0
2023-04-03 10:10:00,114.91,115.12,114.44,114.51,21127.0,108.9307,109.1298,108.4851,108.5515,21127.0
2023-04-03 10:20:00,114.58,114.75,114.46,114.6,41198.0,108.6179,108.779,108.5041,108.6368,41198.0
2023-04-03 10:30:00,114.59,114.71,113.9,114.02,24085.0,108.6273,108.7411,107.9732,108.087,24085.0
2023-04-03 10:40:00,114.05,114.42,114.04,114.37,44504.0,108.1154,108.4662,108.106,108.4188,44504.0
2023-04-03 10:50:00,114.27,114.32,114.07,114.23,36253.0,108.324,108.3714,108.1344,108.2861,36253.0
2023-04-03 11:00:00,114.24,114.37,114.08,114.13,17059.0,108.2955,108.4188,108.1439,108.1913,17059.0
2023-04-03 11:10:00,114.13,114.43,114.05,114.05,36368.0,108.1913,108.4757,108.1154,108.1154,36368.0
2023-04-03 11:20:00,114.04,114.44,114.0,114.41,28491.0,108.106,108.4851,108.068,108.4567,28491.0
2023-04-03 11:30:00,114.44,114.72,114.37,114.72,18764.0,108.4851,108.7506,108.4188,108.7506,18764.0
2023-04-03 11:40:00,114.72,114.92,114.69,114.92,28506.0,108.7506,108.9402,108.7221,108.9402,28506.0
2023-04-03 11:50:00,114.93,115.23,114.91,115.09,22885.0,108.9496,109.234,108.9307,109.1013,22885.0
2023-04-03 12:00:00,115.12,115.31,114.35,114.51,31016.0,109.1298,109.3099,108.3998,108.5515,31016.0
2023-04-03 12:10:00,114.54,114.71,114.32,114.32,20820.0,108.5799,108.7411,108.3714,108.3714,20820.0
2023-04-03 12:20:00,114.33,114.33,113.98,114.0,15743.0,108.3809,108.3809,108.0491,108.068,15743.0
2023-04-03 12:30:00,113.98,114.2,113.95,114.16,14467.0,108.0491,108.2576,108.0206,108.2197,14467.0
2023-04-03 12:40:00,114.12,114.18,113.99,114.09,15638.0,108.1818,108.2387,108.0586,108.1533,15638.0
2023-04-03 12:50:00,114.12,114.3,114.07,114.09,8716.0,108.1818,108.3524,108.1344,108.1533,8716.0
2023-04-03 13:00:00,114.12,114.24,113.98,114.21,10719.0,108.1818,108.2955,108.0491,108.2671,10719.0
2023-04-03 13:10:00,114.23,114.52,114.21,114.47,42277.0,108.2861,108.561,108.2671,108.5136,42277.0
2023-04-03 13:20:00,114.46,114.5,114.01,114.13,25720.0,108.5041,108.542,108.0775,108.1913,25720.0
2023-04-03 13:30:00,114.02,114.11,113.86,114.03,30130.0,108.087,108.1723,107.9353,108.0965,30130.0
2023-04-03 13:40:00,114.04,114.12,113.84,113.84,14214.0,108.106,108.1818,107.9164,107.9164,14214.0
2023-04-03 13:50:00,113.81,113.81,113.61,113.67,11151.0,107.8879,107.8879,107.6983,107.7552,11151.0
2023-04-03 14:00:00,113.68,114.22,113.65,114.18,18677.0,107.7647,108.2766,107.7362,108.2387,18677.0
2023-04-03 14:10:00,114.16,114.43,114.11,114.34,48571.0,108.2197,108.4757,108.1723,108.3903,48571.0
2023-04-03 14:20:00,114.33,114.47,114.31,114.47,20178.0,108.3809,108.5136,108.3619,108.5136,20178.0
2023-04-03 14:30:00,114.45,114.68,114.44,114.47,15779.0,108.4946,108.7126,108.4851,108.5136,15779.0
2023-04-03 14:40:00,114.5,114.55,114.34,114.41,12548.0,108.542,108.5894,108.3903,108.4567,12548.0
2023-04-03 14:50:00,114.44,114.55,114.39,114.47,10173.0,108.4851,108.5894,108.4377,108.5136,10173.0
2023-04-03 15:00:00,114.48,114.62,114.43,114.48,10881.0,108.5231,108.6558,108.4757,108.5231,10881.0
2023-04-03 15:10:00,114.48,114.62,114.46,114.62,20408.0,108.5231,108.6558,108.5041,108.6558,20408.0
2023-04-03 15:20:00,114.59,114.76,114.53,114.66,18634.0,108.6273,108.7885,108.5705,108.6937,18634.0
2023-04-03 15:30:00,114.66,114.8,114.39,114.4,30277.0,108.6937,108.8264,108.4377,108.4472,30277.0
2023-04-03 15:40:00,114.4,114.56,114.34,114.44,30296.0,108.4472,108.5989,108.3903,108.4851,30296.0
2023-04-03 15:50:00,114.46,114.56,114.13,114.24,127675.0,108.5041,108.5989,108.1913,108.2955,127675.0
2023-04-04 09:30:00,114.45,114.98,113.76,113.76,27793.0,108.4946,108.997,107.8405,107.8405,27793.0
2023-04-04 09:40:00,113.79,114.33,113.79,114.28,15301.0,107.869,108.3809,107.869,108.3335,15301.0
2023-04-04 09:50:00,114.19,114.53,114.08,114.53,27246.0,108.2481,108.5705,108.1439,108.5705,27246.0
2023-04-04 10:00:00,114.53,114.78,114.47,114.53,61622.0,108.5705,108.8074,108.5136,108.5705,61622.0
2023-04-04 10:10:00,114.48,114.58,114.13,114.13,28353.0,108.5231,108.6179,108.1913,108.1913,28353.0
2023-04-04 10:20:00,114.09,114.23,113.83,113.83,12639.0,108.1533,108.2861,107.9069,107.9069,12639.0
2023-04-04 10:30:00,113.86,113.9,113.64,113.76,31501.0,107.9353,107.9732,107.7268,107.8405,31501.0
2023-04-04 10:40:00,113.76,113.77,112.87,112.91,15514.0,107.8405,107.85,106.9968,107.0347,15514.0
2023-04-04 10:50:00,112.97,113.0,112.75,112.79,19588.0,107.0916,107.1201,106.8831,106.921,19588.0
2023-04-04 11:00:00,112.71,112.74,112.5,112.58,12453.0,106.8452,106.8736,106.6461,106.7219,12453.0
2023-04-04 11:10:00,112.59,112.64,112.38,112.51,8888.0,106.7314,106.7788,106.5323,106.6556,8888.0
2023-04-04 11:20:00,112.53,112.72,112.46,112.56,17110.0,106.6745,106.8546,106.6082,106.703,17110.0
2023-04-04 11:30:00,112.55,112.57,112.27,112.3,17285.0,106.6935,106.7124,106.4281,106.4565,17285.0
2023-04-04 11:40:00,112.26,112.47,112.19,112.43,17587.0,106.4186,106.6176,106.3522,106.5797,17587.0
2023-04-04 11:50:00,112.36,112.38,111.9,111.94,21758.0,106.5134,106.5323,106.0773,106.1152,21758.0
2023-04-04 12:00:00,111.93,112.11,111.78,111.78,16720.0,106.1057,106.2764,105.9635,105.9635,16720.0
2023-04-04 12:10:00,111.8,111.98,111.59,111.9,27163.0,105.9825,106.1531,105.7834,106.0773,27163.0
2023-04-04 12:20:00,111.87,112.15,111.85,112.11,12634.0,106.0489,106.3143,106.0299,106.2764,12634.0
2023-04-04 12:30:00,112.15,112.33,112.15,112.26,14387.0,106.3143,106.4849,106.3143,106.4186,14387.0
2023-04-04 12:40:00,112.29,112.36,112.26,112.27,13407.0,106.447,106.5134,106.4186,106.4281,13407.0
2023-04-04 12:50:00,112.26,112.3,112.18,112.28,9393.0,106.4186,106.4565,106.3427,106.4375,9393.0
2023-04-04 13:00:00,112.29,112.51,112.23,112.47,13990.0,106.447,106.6556,106.3901,106.6176,13990.0
2023-04-04 13:10:00,112.44,112.65,112.42,112.6,12529.0,106.5892,106.7883,106.5702,106.7409,12529.0
2023-04-04 13:20:00,112.6,112.75,112.58,112.58,12448.0,106.7409,106.8831,106.7219,106.7219,12448.0
2023-04-04 13:30:00,112.61,112.71,112.46,112.55,17306.0,106.7504,106.8452,106.6082,106.6935,17306.0
2023-04-04 13:40:00,112.56,112.57,112.3,112.37,14040.0,106.703,106.7124,106.4565,106.5228,14040.0
2023-04-04 13:50:00,112.38,112.42,112.25,112.35,13059.0,106.5323,106.5702,106.4091,106.5039,13059.0
2023-04-04 14:00:00,112.33,112.36,112.21,112.25,20837.0,106.4849,106.5134,106.3712,106.4091,20837.0
2023-04-04 14:10:00,112.27,112.47,112.18,112.23,14942.0,106.4281,106.6176,106.3427,106.3901,14942.0
2023-04-04 14:20:00,112.24,112.3,112.0,112.12,19286.0,106.3996,106.4565,106.1721,106.2859,19286.0
2023-04-04 14:30:00,112.09,112.37,112.0,112.29,17521.0,106.2574,106.5228,106.1721,106.447,17521.0
2023-04-04 14:40:00,112.31,112.36,112.23,112.32,12443.0,106.466,106.5134,106.3901,106.4755,12443.0
2023-04-04 14:50:00,112.33,112.51,112.33,112.45,18437.0,106.4849,106.6556,106.4849,106.5987,18437.0
2023-04-04 15:00:00,112.44,112.6,112.37,112.59,12653.0,106.5892,106.7409,106.5228,106.7314,12653.0
2023-04-04 15:10:00,112.59,112.85,112.5,112.75,22940.0,106.7314,106.9779,106.6461,106.8831,22940.0
2023-04-04 15:20:00,112.75,112.82,112.6,112.7,14682.0,106.8831,106.9494,106.7409,106.8357,14682.0
2023-04-04 15:30:00,112.69,112.87,112.64,112.87,22219.0,106.8262,106.9968,106.7788,106.9968,22219.0
2023-04-04 15:40:00,112.87,112.99,112.79,112.91,39984.0,106.9968,107.1106,106.921,107.0347,39984.0
2023-04-04 15:50:00,112.94,113.18,112.94,113.17,100615.0,107.0632,107.2907,107.0632,107.2812,100615.0
2023-04-05 09:30:00,111.69,113.22,111.14,112.98,40422.0,105.8782,107.3286,105.3569,107.1011,40422.0
2023-04-05 09:40:00,112.95,113.87,112.83,113.87,9571.0,107.0727,107.9448,106.9589,107.9448,9571.0
2023-04-05 09:50:00,113.87,114.28,113.8,113.8,9505.0,107.9448,108.3335,107.8784,107.8784,9505.0
2023-04-05 10:00:00,113.8,113.85,113.44,113.44,14005.0,107.8784,107.9258,107.5372,107.5372,14005.0
2023-04-05 10:10:00,113.48,113.67,113.32,113.61,15856.0,107.5751,107.7552,107.4234,107.6983,15856.0
2023-04-05 10:20:00,113.67,113.82,113.46,113.52,15282.0,107.7552,107.8974,107.5561,107.613,15282.0
2023-04-05 10:30:00,113.66,114.03,113.66,113.98,9857.0,107.7457,108.0965,107.7457,108.0491,9857.0
2023-04-05 10:40:00,114.0,114.05,113.63,113.63,20794.0,108.068,108.1154,107.7173,107.7173,20794.0
2023-04-05 10:50:00,113.61,114.2,113.61,114.11,37564.0,107.6983,108.2576,107.6983,108.1723,37564.0
2023-04-05 11:00:00,114.12,114.34,113.92,114.34,20852.0,108.1818,108.3903,107.9922,108.3903,20852.0
2023-04-05 11:10:00,114.31,114.47,114.28,114.32,14308.0,108.3619,108.5136,108.3335,108.3714,14308.0
2023-04-05 11:20:00,114.31,114.5,114.24,114.48,14317.0,108.3619,108.542,108.2955,108.5231,14317.0
2023-04-05 11:30:00,114.48,114.59,114.45,114.47,11755.0,108.5231,108.6273,108.4946,108.5136,11755.0
2023-04-05 11:40:00,114.46,114.61,114.46,114.48,7576.0,108.5041,108.6463,108.5041,108.5231,7576.0
2023-04-05 11:50:00,114.55,114.67,114.47,114.58,7311.0,108.5894,108.7032,108.5136,108.6179,7311.0
2023-04-05 12:00:00,114.58,114.7,114.49,114.7,7254.0,108.6179,108.7316,108.5325,108.7316,7254.0
2023-04-05 12:10:00,114.69,114.92,114.66,114.86,35571.0,108.7221,108.9402,108.6937,108.8833,35571.0
2023-04-05 12:20:00,114.87,115.04,114.65,114.81,38094.0,108.8928,109.0539,108.6842,108.8359,38094.0
2023-04-05 12:30:00,114.81,115.06,114.63,114.97,40914.0,108.8359,109.0729,108.6653,108.9876,40914.0
2023-04-05 12:40:00,114.96,114.99,114.64,114.82,25213.0,108.9781,109.0065,108.6747,108.8454,25213.0
2023-04-05 12:50:00,114.85,114.87,114.68,114.87,15051.0,108.8738,108.8928,108.7126,108.8928,15051.0
2023-04-05 13:00:00,114.88,115.13,114.88,115.02,9811.0,108.9022,109.1392,108.9022,109.035,9811.0
2023-04-05 13:10:00,114.94,115.27,114.94,115.23,10552.0,108.9591,109.2719,108.9591,109.234,10552.0
2023-04-05 13:20:00,115.27,115.47,115.25,115.27,12244.0,109.2719,109.4615,109.253,109.2719,12244.0
2023-04-05 13:30:00,115.25,115.25,114.85,114.87,11248.0,109.253,109.253,108.8738,108.8928,11248.0
2023-04-05 13:40:00,114.88,115.02,114.72,114.73,10334.0,108.9022,109.035,108.7506,108.76,10334.0
2023-04-05 13:50:00,114.73,114.96,114.72,114.96,8128.0,108.76,108.9781,108.7506,108.9781,8128.0
2023-04-05 14:00:00,114.96,115.05,114.88,114.89,8906.0,108.9781,109.0634,108.9022,108.9117,8906.0
2023-04-05 14:10:00,114.85,115.07,114.73,115.05,9753.0,108.8738,109.0824,108.76,109.0634,9753.0
2023-04-05 14:20:00,115.04,115.15,115.01,115.14,10427.0,109.0539,109.1582,109.0255,109.1487,10427.0
2023-04-05 14:30:00,115.13,115.15,114.98,115.15,12421.0,109.1392,109.1582,108.997,109.1582,12421.0
2023-04-05 14:40:00,115.15,115.17,114.8,114.8,13084.0,109.1582,109.1772,108.8264,108.8264,13084.0
2023-04-05 14:50:00,114.76,115.16,114.76,115.06,29819.0,108.7885,109.1677,108.7885,109.0729,29819.0
2023-04-05 15:00:00,115.04,115.06,114.85,114.9,14446.0,109.0539,109.0729,108.8738,108.9212,14446.0
2023-04-05 15:10:00,114.91,115.0,114.79,114.84,12425.0,108.9307,109.016,108.8169,108.8643,12425.0
2023-04-05 15:20:00,114.84,114.93,114.77,114.86,14041.0,108.8643,108.9496,108.798,108.8833,14041.0
2023-04-05 15:30:00,114.88,115.0,114.82,114.9,27257.0,108.9022,109.016,108.8454,108.9212,27257.0
2023-04-05 15:40:00,114.91,115.0,114.7,114.74,44761.0,108.9307,109.016,108.7316,108.7695,44761.0
2023-04-05 15:50:00,114.76,114.93,114.75,114.9,93816.0,108.7885,108.9496,108.779,108.9212,93816.0
2023-04-06 09:30:00,115.37,115.62,115.29,115.54,24174.0,109.3667,109.6037,109.2909,109.5279,24174.0
2023-04-06 09:40:00,115.62,116.12,115.49,116.12,17653.0,109.6037,110.0777,109.4805,110.0777,17653.0
2023-04-06 09:50:00,116.04,116.34,115.78,115.96,14102.0,110.0019,110.2863,109.7554,109.926,14102.0
2023-04-06 10:00:00,116.03,116.19,115.96,116.16,32681.0,109.9924,110.1441,109.926,110.1156,32681.0
2023-04-06 10:10:00,116.16,116.51,116.11,116.51,29521.0,110.1156,110.4474,110.0682,110.4474,29521.0
2023-04-06 10:20:00,116.54,116.54,116.24,116.48,28240.0,110.4759,110.4759,110.1915,110.419,28240.0
2023-04-06 10:30:00,116.51,116.6,116.24,116.33,50199.0,110.4474,110.5327,110.1915,110.2768,50199.0
2023-04-06 10:40:00,116.35,116.42,115.98,116.01,29681.0,110.2958,110.3621,109.945,109.9734,29681.0
2023-04-06 10:50:00,116.02,116.1,115.57,115.66,30865.0,109.9829,110.0588,109.5563,109.6417,30865.0
2023-04-06 11:00:00,115.67,115.73,115.45,115.46,13851.0,109.6511,109.708,109.4426,109.4521,13851.0
2023-04-06 11:10:00,115.44,115.61,115.2,115.25,7658.0,109.4331,109.5943,109.2056,109.253,7658.0
2023-04-06 11:20:00,115.22,115.44,115.12,115.41,27212.0,109.2245,109.4331,109.1298,109.4047,27212.0
2023-04-06 11:30:00,115.42,115.45,115.13,115.2,10070.0,109.4141,109.4426,109.1392,109.2056,10070.0
2023-04-06 11:40:00,115.16,115.25,115.04,115.24,10781.0,109.1677,109.253,109.0539,109.2435,10781.0
2023-04-06 11:50:00,115.2,115.2,115.03,115.13,8265.0,109.2056,109.2056,109.0444,109.1392,8265.0
2023-04-06 12:00:00,115.18,115.3,115.18,115.22,4932.0,109.1866,109.3004,109.1866,109.2245,4932.0
2023-04-06 12:10:00,115.29,115.31,115.17,115.17,4417.0,109.2909,109.3099,109.1772,109.1772,4417.0
2023-04-06 12:20:00,115.15,115.28,115.06,115.19,6863.0,109.1582,109.2814,109.0729,109.1961,6863.0
2023-04-06 12:30:00,115.16,115.47,115.14,115.44,8178.0,109.1677,109.4615,109.1487,109.4331,8178.0
2023-04-06 12:40:00,115.41,115.56,115.31,115.31,7694.0,109.4047,109.5469,109.3099,109.3099,7694.0
2023-04-06 12:50:00,115.36,115.45,115.26,115.26,8348.0,109.3573,109.4426,109.2625,109.2625,8348.0
2023-04-06 13:00:00,115.24,115.54,115.24,115.53,11585.0,109.2435,109.5279,109.2435,109.5184,11585.0
2023-04-06 13:10:00,115.51,115.58,115.44,115.52,5569.0,109.4995,109.5658,109.4331,109.5089,5569.0
2023-04-06 13:20:00,115.49,115.52,115.42,115.43,7512.0,109.4805,109.5089,109.4141,109.4236,7512.0
2023-04-06 13:30:00,115.43,115.45,115.23,115.33,10989.0,109.4236,109.4426,109.234,109.3288,10989.0
2023-04-06 13:40:00,115.36,115.37,115.07,115.12,11292.0,109.3573,109.3667,109.0824,109.1298,11292.0
2023-04-06 13:50:00,115.1,115.18,115.05,115.09,6267.0,109.1108,109.1866,109.0634,109.1013,6267.0
2023-04-06 14:00:00,115.07,115.07,114.9,114.96,14358.0,109.0824,109.0824,108.9212,108.9781,14358.0
2023-04-06 14:10:00,114.94,115.25,114.84,115.03,21104.0,108.9591,109.253,108.8643,109.0444,21104.0
2023-04-06 14:20:00,115.04,115.15,114.98,115.14,11602.0,109.0539,109.1582,108.997,109.1487,11602.0
2023-04-06 14:30:00,115.14,115.24,115.06,115.22,8326.0,109.1487,109.2435,109.0729,109.2245,8326.0
2023-04-06 14:40:00,115.22,115.26,115.01,115.03,12884.0,109.2245,109.2625,109.0255,109.0444,12884.0
2023-04-06 14:50:00,115.0,115.0,114.8,114.86,15423.0,109.016,109.016,108.8264,108.8833,15423.0
2023-04-06 15:00:00,114.9,115.15,114.84,115.11,11587.0,108.9212,109.1582,108.8643,109.1203,11587.0
2023-04-06 15:10:00,115.1,115.1,114.92,114.97,18867.0,109.1108,109.1108,108.9402,108.9876,18867.0
2023-04-06 15:20:00,114.97,115.11,114.91,115.09,20638.0,108.9876,109.1203,108.9307,109.1013,20638.0
2023-04-06 15:30:00,115.1,115.26,115.1,115.19,31758.0,109.1108,109.2625,109.1108,109.1961,31758.0
2023-04-06 15:40:00,115.14,115.25,115.07,115.25,30979.0,109.1487,109.253,109.0824,109.253,30979.0
2023-04-06 15:50:00,115.23,115.36,115.09,115.21,116246.0,109.234,109.3573,109.1013,109.2151,116246.0
2023-04-10 09:30:00,115.31,115.9,115.19,115.37,15927.0,109.3099,109.8692,109.1961,109.3667,15927.0
2023-04-10 09:40:00,115.38,116.01,115.36,115.95,5400.0,109.3762,109.9734,109.3573,109.9166,5400.0
2023-04-10 09:50:00,115.89,115.89,115.4,115.4,9612.0,109.8597,109.8597,109.3952,109.3952,9612.0
2023-04-10 10:00:00,115.38,115.76,115.23,115.6,7236.0,109.3762,109.7365,109.234,109.5848,7236.0
2023-04-10 10:10:00,115.64,115.74,115.38,115.6,16893.0,109.6227,109.7175,109.3762,109.5848,16893.0
2023-04-10 10:20:00,115.59,116.0,115.59,116.0,8969.0,109.5753,109.964,109.5753,109.964,8969.0
2023-04-10 10:30:00,116.05,116.18,115.97,116.02,19607.0,110.0114,110.1346,109.9355,109.9829,19607.0
2023-04-10 10:40:00,115.98,116.03,115.84,115.89,23437.0,109.945,109.9924,109.8123,109.8597,23437.0
2023-04-10 10:50:00,115.89,116.04,115.84,115.95,28394.0,109.8597,110.0019,109.8123,109.9166,28394.0
2023-04-10 11:00:00,115.95,116.09,115.52,115.6,18735.0,109.9166,110.0493,109.5089,109.5848,18735.0
2023-04-10 11:10:00,115.59,115.7,115.44,115.57,7978.0,109.5753,109.6796,109.4331,109.5563,7978.0
2023-04-10 11:20:00,115.58,115.58,115.33,115.46,7430.0,109.5658,109.5658,109.3288,109.4521,7430.0
2023-04-10 11:30:00,115.49,115.76,115.49,115.71,4757.0,109.4805,109.7365,109.4805,109.6891,4757.0
2023-04-10 11:40:00,115.71,115.79,115.55,115.6,5687.0,109.6891,109.7649,109.5374,109.5848,5687.0
2023-04-10 11:50:00,115.59,115.67,115.39,115.53,6817.0,109.5753,109.6511,109.3857,109.5184,6817.0
2023-04-10 12:00:00,115.5,115.54,115.32,115.32,4842.0,109.49,109.5279,109.3193,109.3193,4842.0
2023-04-10 12:10:00,115.36,115.46,115.22,115.22,11070.0,109.3573,109.4521,109.2245,109.2245,11070.0
2023-04-10 12:20:00,115.22,115.33,115.22,115.28,4289.0,109.2245,109.3288,109.2245,109.2814,4289.0
2023-04-10 12:30:00,115.28,115.54,115.28,115.54,9183.0,109.2814,109.5279,109.2814,109.5279,9183.0
2023-04-10 12:40:00,115.52,115.72,115.51,115.65,7205.0,109.5089,109.6985,109.4995,109.6322,7205.0
2023-04-10 12:50:00,115.6,115.86,115.6,115.71,10819.0,109.5848,109.8312,109.5848,109.6891,10819.0
2023-04-10 13:00:00,115.75,115.84,115.72,115.84,6579.0,109.727,109.8123,109.6985,109.8123,6579.0
2023-04-10 13:10:00,115.89,116.06,115.87,116.0,10755.0,109.8597,110.0208,109.8407,109.964,10755.0
2023-04-10 13:20:00,116.01,116.05,115.88,116.0,22880.0,109.9734,110.0114,109.8502,109.964,22880.0
2023-04-10 13:30:00,116.0,116.02,115.65,115.65,13264.0,109.964,109.9829,109.6322,109.6322,13264.0
2023-04-10 13:40:00,115.65,115.92,115.62,115.91,6350.0,109.6322,109.8881,109.6037,109.8786,6350.0
2023-04-10 13:50:00,115.92,116.03,115.83,116.01,10705.0,109.8881,109.9924,109.8028,109.9734,10705.0
2023-04-10 14:00:00,116.02,116.11,115.93,115.97,13541.0,109.9829,110.0682,109.8976,109.9355,13541.0
2023-04-10 14:10:00,116.0,116.08,115.91,115.93,12467.0,109.964,110.0398,109.8786,109.8976,12467.0
2023-04-10 14:20:00,115.96,116.02,115.92,115.92,9540.0,109.926,109.9829,109.8881,109.8881,9540.0
2023-04-10 14:30:00,115.94,116.06,115.91,116.01,8688.0,109.9071,110.0208,109.8786,109.9734,8688.0
2023-04-10 14:40:00,116.0,116.03,115.93,116.0,7405.0,109.964,109.9924,109.8976,109.964,7405.0
2023-04-10 14:50:00,116.01,116.04,115.86,115.94,8711.0,109.9734,110.0019,109.8312,109.9071,8711.0
2023-04-10 15:00:00,115.94,116.09,115.92,115.96,7544.0,109.9071,110.0493,109.8881,109.926,7544.0
2023-04-10 15:10:00,116.0,116.01,115.87,115.93,16067.0,109.964,109.9734,109.8407,109.8976,16067.0
2023-04-10 15:20:00,115.93,115.94,115.73,115.87,21731.0,109.8976,109.9071,109.708,109.8407,21731.0
2023-04-10 15:30:00,115.87,115.96,115.85,115.91,16814.0,109.8407,109.926,109.8218,109.8786,16814.0
2023-04-10 15:40:00,115.9,116.21,115.88,116.15,27379.0,109.8692,110.163,109.8502,110.1062,27379.0
2023-04-10 15:50:00,116.14,116.18,115.85,116.12,114661.0,110.0967,110.1346,109.8218,110.0777,114661.0
2023-04-11 09:30:00,115.76,115.77,115.13,115.52,25084.0,109.7365,109.7459,109.1392,109.5089,25084.0
2023-04-11 09:40:00,115.57,116.05,115.48,116.03,10409.0,109.5563,110.0114,109.471,109.9924,10409.0
2023-04-11 09:50:00,116.05,116.2,115.91,116.05,7723.0,110.0114,110.1536,109.8786,110.0114,7723.0
2023-04-11 10:00:00,116.0,116.02,115.67,116.0,22369.0,109.964,109.9829,109.6511,109.964,22369.0
2023-04-11 10:10:00,116.04,116.26,115.92,116.15,25608.0,110.0019,110.2104,109.8881,110.1062,25608.0
2023-04-11 10:20:00,116.18,116.18,116.02,116.13,6519.0,110.1346,110.1346,109.9829,110.0872,6519.0
2023-04-11 10:30:00,116.14,116.26,115.86,115.89,8970.0,110.0967,110.2104,109.8312,109.8597,8970.0
2023-04-11 10:40:00,115.89,116.01,115.78,115.94,10342.0,109.8597,109.9734,109.7554,109.9071,10342.0
2023-04-11 10:50:00,115.98,116.39,115.97,116.27,23557.0,109.945,110.3337,109.9355,110.2199,23557.0
2023-04-11 11:00:00,116.3,116.53,116.25,116.52,18162.0,110.2484,110.4664,110.201,110.4569,18162.0
2023-04-11 11:10:00,116.52,116.92,116.5,116.87,26572.0,110.4569,110.8361,110.4379,110.7887,26572.0
2023-04-11 11:20:00,116.85,117.0,116.81,116.94,9173.0,110.7697,110.9119,110.7318,110.855,9173.0
2023-04-11 11:30:00,116.89,116.94,116.78,116.9,13393.0,110.8077,110.855,110.7034,110.8171,13393.0
2023-04-11 11:40:00,116.87,116.93,116.69,116.86,19030.0,110.7887,110.8456,110.6181,110.7792,19030.0
2023-04-11 11:50:00,116.86,116.89,116.58,116.65,22492.0,110.7792,110.8077,110.5138,110.5801,22492.0
2023-04-11 12:00:00,116.61,116.69,116.37,116.49,8608.0,110.5422,110.6181,110.3147,110.4285,8608.0
2023-04-11 12:10:00,116.45,116.66,116.37,116.46,7693.0,110.3905,110.5896,110.3147,110.4,7693.0
2023-04-11 12:20:00,116.51,116.51,116.34,116.36,7947.0,110.4474,110.4474,110.2863,110.3052,7947.0
2023-04-11 12:30:00,116.39,116.59,116.36,116.36,8908.0,110.3337,110.5233,110.3052,110.3052,8908.0
2023-04-11 12:40:00,116.37,116.47,116.32,116.32,4988.0,110.3147,110.4095,110.2673,110.2673,4988.0
2023-04-11 12:50:00,116.39,116.45,116.37,116.4,5405.0,110.3337,110.3905,110.3147,110.3431,5405.0
2023-04-11 13:00:00,116.42,116.43,116.27,116.34,6887.0,110.3621,110.3716,110.2199,110.2863,6887.0
2023-04-11 13:10:00,116.34,116.38,116.16,116.25,8458.0,110.2863,110.3242,110.1156,110.201,8458.0
2023-04-11 13:20:00,116.26,116.32,116.17,116.24,9727.0,110.2104,110.2673,110.1251,110.1915,9727.0
2023-04-11 13:30:00,116.28,116.33,116.15,116.26,11969.0,110.2294,110.2768,110.1062,110.2104,11969.0
2023-04-11 13:40:00,116.29,116.33,116.23,116.28,5548.0,110.2389,110.2768,110.182,110.2294,5548.0
2023-04-11 13:50:00,116.31,116.32,116.21,116.23,8534.0,110.2578,110.2673,110.163,110.182,8534.0
2023-04-11 14:00:00,116.21,116.28,116.19,116.19,6790.0,110.163,110.2294,110.1441,110.1441,6790.0
2023-04-11 14:10:00,116.2,116.33,116.16,116.31,8204.0,110.1536,110.2768,110.1156,110.2578,8204.0
2023-04-11 14:20:00,116.33,116.35,116.24,116.32,9311.0,110.2768,110.2958,110.1915,110.2673,9311.0
2023-04-11 14:30:00,116.35,116.48,116.31,116.43,12837.0,110.2958,110.419,110.2578,110.3716,12837.0
2023-04-11 14:40:00,116.41,116.44,116.38,116.38,8683.0,110.3526,110.3811,110.3242,110.3242,8683.0
2023-04-11 14:50:00,116.37,116.39,116.33,116.37,9339.0,110.3147,110.3337,110.2768,110.3147,9339.0
2023-04-11 15:00:00,116.4,116.41,116.32,116.37,7547.0,110.3431,110.3526,110.2673,110.3147,7547.0
2023-04-11 15:10:00,116.34,116.45,116.33,116.38,14725.0,110.2863,110.3905,110.2768,110.3242,14725.0
2023-04-11 15:20:00,116.37,116.62,116.36,116.62,10484.0,110.3147,110.5517,110.3052,110.5517,10484.0
2023-04-11 15:30:00,116.62,116.69,116.49,116.52,16535.0,110.5517,110.6181,110.4285,110.4569,16535.0
2023-04-11 15:40:00,116.5,116.5,116.12,116.18,25583.0,110.4379,110.4379,110.0777,110.1346,25583.0
2023-04-11 15:50:00,116.15,116.26,115.92,116.13,85509.0,110.1062,110.2104,109.8881,110.0872,85509.0
2023-04-12 09:30:00,116.39,117.89,116.39,117.54,46384.0,110.3337,111.7556,110.3337,111.4238,46384.0
2023-04-12 09:40:00,117.58,117.81,117.16,117.34,21718.0,111.4617,111.6798,111.0636,111.2342,21718.0
2023-04-12 09:50:00,117.34,117.42,116.71,116.77,59389.0,111.2342,111.3101,110.637,110.6939,59389.0
2023-04-12 10:00:00,116.72,116.97,116.63,116.68,7956.0,110.6465,110.8835,110.5612,110.6086,7956.0
2023-04-12 10:10:00,116.62,116.63,116.23,116.36,9783.0,110.5517,110.5612,110.182,110.3052,9783.0
2023-04-12 10:20:00,116.39,116.4,115.74,116.04,15369.0,110.3337,110.3431,109.7175,110.0019,15369.0
2023-04-12 10:30:00,116.02,116.23,115.8,116.12,14863.0,109.9829,110.182,109.7744,110.0777,14863.0
2023-04-12 10:40:00,116.1,116.17,115.7,115.77,20842.0,110.0588,110.1251,109.6796,109.7459,20842.0
2023-04-12 10:50:00,115.79,116.01,115.78,115.89,10937.0,109.7649,109.9734,109.7554,109.8597,10937.0
2023-04-12 11:00:00,115.93,115.97,115.77,115.83,8842.0,109.8976,109.9355,109.7459,109.8028,8842.0
2023-04-12 11:10:00,115.84,115.94,115.71,115.87,10573.0,109.8123,109.9071,109.6891,109.8407,10573.0
2023-04-12 11:20:00,115.9,116.15,115.89,116.13,13041.0,109.8692,110.1062,109.8597,110.0872,13041.0
2023-04-12 11:30:00,116.15,116.31,116.01,116.05,28708.0,110.1062,110.2578,109.9734,110.0114,28708.0
2023-04-12 11:40:00,116.02,116.1,115.9,116.05,29432.0,109.9829,110.0588,109.8692,110.0114,29432.0
2023-04-12 11:50:00,116.03,116.11,115.99,116.02,8592.0,109.9924,110.0682,109.9545,109.9829,8592.0
2023-04-12 12:00:00,116.06,116.47,116.06,116.39,7827.0,110.0208,110.4095,110.0208,110.3337,7827.0
2023-04-12 12:10:00,116.39,116.48,116.29,116.3,6957.0,110.3337,110.419,110.2389,110.2484,6957.0
2023-04-12 12:20:00,116.3,116.46,116.29,116.36,6693.0,110.2484,110.4,110.2389,110.3052,6693.0
2023-04-12 12:30:00,116.39,116.46,116.28,116.4,10287.0,110.3337,110.4,110.2294,110.3431,10287.0
2023-04-12 12:40:00,116.4,116.4,116.18,116.23,8331.0,110.3431,110.3431,110.1346,110.182,8331.0
2023-04-12 12:50:00,116.24,116.5,116.16,116.44,11311.0,110.1915,110.4379,110.1156,110.3811,11311.0
2023-04-12 13:00:00,116.45,116.5,116.29,116.41,9598.0,110.3905,110.4379,110.2389,110.3526,9598.0
2023-04-12 13:10:00,116.41,116.64,116.4,116.56,25948.0,110.3526,110.5707,110.3431,110.4948,25948.0
2023-04-12 13:20:00,116.55,116.66,116.54,116.65,11291.0,110.4853,110.5896,110.4759,110.5801,11291.0
2023-04-12 13:30:00,116.65,116.81,116.59,116.73,16069.0,110.5801,110.7318,110.5233,110.656,16069.0
2023-04-12 13:40:00,116.75,116.79,116.73,116.76,11583.0,110.6749,110.7129,110.656,110.6844,11583.0
2023-04-12 13:50:00,116.76,116.94,116.73,116.94,19120.0,110.6844,110.855,110.656,110.855,19120.0
2023-04-12 14:00:00,116.9,117.09,116.69,116.82,17520.0,110.8171,110.9972,110.6181,110.7413,17520.0
2023-04-12 14:10:00,116.78,117.11,116.76,117.07,5111.0,110.7034,111.0162,110.6844,110.9783,5111.0
2023-04-12 14:20:00,116.98,116.98,116.31,116.31,15186.0,110.893,110.893,110.2578,110.2578,15186.0
2023-04-12 14:30:00,116.28,116.34,115.94,115.98,18806.0,110.2294,110.2863,109.9071,109.945,18806.0
2023-04-12 14:40:00,115.94,116.17,115.91,115.95,10826.0,109.9071,110.1251,109.8786,109.9166,10826.0
2023-04-12 14:50:00,115.94,116.12,115.88,116.04,12640.0,109.9071,110.0777,109.8502,110.0019,12640.0
2023-04-12 15:00:00,116.03,116.18,115.86,115.99,11091.0,109.9924,110.1346,109.8312,109.9545,11091.0
2023-04-12 15:10:00,115.97,116.0,115.71,115.75,10900.0,109.9355,109.964,109.6891,109.727,10900.0
2023-04-12 15:20:00,115.76,115.88,115.65,115.79,17686.0,109.7365,109.8502,109.6322,109.7649,17686.0
2023-04-12 15:30:00,115.81,115.96,115.74,115.96,21569.0,109.7838,109.926,109.7175,109.926,21569.0
2023-04-12 15:40:00,115.96,116.1,115.82,115.89,47863.0,109.926,110.0588,109.7933,109.8597,47863.0
2023-04-12 15:50:00,115.88,116.12,115.81,116.08,111940.0,109.8502,110.0777,109.7838,110.0398,111940.0
2023-04-13 09:30:00,114.11,114.3,113.0,113.5,101794.0,108.1723,108.3524,107.1201,107.594,101794.0
2023-04-13 09:40:00,113.58,114.36,113.46,114.1,118375.0,107.6699,108.4093,107.5561,108.1628,118375.0
2023-04-13 09:50:00,114.11,114.38,113.89,114.29,37770.0,108.1723,108.4283,107.9638,108.3429,37770.0
2023-04-13 10:00:00,114.33,114.58,114.14,114.42,32185.0,108.3809,108.6179,108.2007,108.4662,32185.0
2023-04-13 10:10:00,114.41,114.85,114.16,114.27,41810.0,108.4567,108.8738,108.2197,108.324,41810.0
2023-04-13 10:20:00,114.27,114.45,114.02,114.31,25681.0,108.324,108.4946,108.087,108.3619,25681.0
2023-04-13 10:30:00,114.32,114.59,114.21,114.41,25587.0,108.3714,108.6273,108.2671,108.4567,25587.0
2023-04-13 10:40:00,114.48,114.48,113.74,113.76,25259.0,108.5231,108.5231,107.8216,107.8405,25259.0
2023-04-13 10:50:00,113.64,113.72,113.37,113.42,26603.0,107.7268,107.8026,107.4708,107.5182,26603.0
2023-04-13 11:00:00,113.4,114.05,113.4,114.0,47751.0,107.4993,108.1154,107.4993,108.068,47751.0
2023-04-13 11:10:00,114.02,114.38,113.99,114.34,33615.0,108.087,108.4283,108.0586,108.3903,33615.0
2023-04-13 11:20:00,114.34,114.37,113.96,114.11,42732.0,108.3903,108.4188,108.0301,108.1723,42732.0
2023-04-13 11:30:00,114.12,114.19,113.64,113.75,22428.0,108.1818,108.2481,107.7268,107.831,22428.0
2023-04-13 11:40:00,113.74,114.07,113.74,113.84,32794.0,107.8216,108.1344,107.8216,107.9164,32794.0
2023-04-13 11:50:00,113.83,113.83,113.58,113.76,37127.0,107.9069,107.9069,107.6699,107.8405,37127.0
2023-04-13 12:00:00,113.79,114.17,113.79,114.01,17247.0,107.869,108.2292,107.869,108.0775,17247.0
2023-04-13 12:10:00,114.01,114.01,113.69,113.76,48655.0,108.0775,108.0775,107.7742,107.8405,48655.0
2023-04-13 12:20:00,113.74,113.82,113.43,113.45,33445.0,107.8216,107.8974,107.5277,107.5467,33445.0
2023-04-13 12:30:00,113.43,113.6,113.34,113.37,26398.0,107.5277,107.6888,107.4424,107.4708,26398.0
2023-04-13 12:40:00,113.39,113.65,113.24,113.65,37264.0,107.4898,107.7362,107.3476,107.7362,37264.0
2023-04-13 12:50:00,113.68,113.86,113.55,113.82,46619.0,107.7647,107.9353,107.6414,107.8974,46619.0
2023-04-13 13:00:00,113.84,114.41,113.82,114.41,24366.0,107.9164,108.4567,107.8974,108.4567,24366.0
2023-04-13 13:10:00,114.41,114.76,114.39,114.76,84846.0,108.4567,108.7885,108.4377,108.7885,84846.0
2023-04-13 13:20:00,114.77,114.86,114.56,114.61,23153.0,108.798,108.8833,108.5989,108.6463,23153.0
2023-04-13 13:30:00,114.62,114.66,114.45,114.46,24265.0,108.6558,108.6937,108.4946,108.5041,24265.0
2023-04-13 13:40:00,114.46,114.57,114.4,114.43,26721.0,108.5041,108.6084,108.4472,108.4757,26721.0
2023-04-13 13:50:00,114.43,114.54,114.14,114.18,24029.0,108.4757,108.5799,108.2007,108.2387,24029.0
2023-04-13 14:00:00,114.2,114.5,114.18,114.5,25434.0,108.2576,108.542,108.2387,108.542,25434.0
2023-04-13 14:10:00,114.51,114.59,114.4,114.51,22383.0,108.5515,108.6273,108.4472,108.5515,22383.0
2023-04-13 14:20:00,114.51,114.55,114.44,114.44,20482.0,108.5515,108.5894,108.4851,108.4851,20482.0
2023-04-13 14:30:00,114.45,114.62,114.44,114.48,22319.0,108.4946,108.6558,108.4851,108.5231,22319.0
2023-04-13 14:40:00,114.49,114.67,114.46,114.58,20490.0,108.5325,108.7032,108.5041,108.6179,20490.0
2023-04-13 14:50:00,114.59,114.65,114.49,114.6,22498.0,108.6273,108.6842,108.5325,108.6368,22498.0
2023-04-13 15:00:00,114.61,114.63,114.36,114.45,29649.0,108.6463,108.6653,108.4093,108.4946,29649.0
2023-04-13 15:10:00,114.46,114.52,114.18,114.2,18701.0,108.5041,108.561,108.2387,108.2576,18701.0
2023-04-13 15:20:00,114.2,114.34,113.98,114.08,36438.0,108.2576,108.3903,108.0491,108.1439,36438.0
2023-04-13 15:30:00,114.06,114.11,113.89,113.98,59303.0,108.1249,108.1723,107.9638,108.0491,59303.0
2023-04-13 15:40:00,113.96,114.23,113.96,114.07,60418.0,108.0301,108.2861,108.0301,108.1344,60418.0
2023-04-13 15:50:00,114.09,114.11,113.96,114.11,223447.0,108.1533,108.1723,108.0301,108.1723,223447.0
2023-04-14 09:30:00,114.29,115.12,113.99,114.02,58210.0,108.3429,109.1298,108.0586,108.087,58210.0
2023-04-14 09:40:00,114.02,114.38,113.27,114.19,33033.0,108.087,108.4283,107.376,108.2481,33033.0
2023-04-14 09:50:00,114.19,114.48,113.87,114.43,15739.0,108.2481,108.5231,107.9448,108.4757,15739.0
2023-04-14 10:00:00,114.43,114.43,113.34,113.48,71051.0,108.4757,108.4757,107.4424,107.5751,71051.0
2023-04-14 10:10:00,113.48,113.64,112.91,112.91,71961.0,107.5751,107.7268,107.0347,107.0347,71961.0
2023-04-14 10:20:00,112.96,113.27,112.48,112.69,77740.0,107.0821,107.376,106.6271,106.8262,77740.0
2023-04-14 10:30:00,112.7,113.13,112.63,113.13,43349.0,106.8357,107.2433,106.7693,107.2433,43349.0
2023-04-14 10:40:00,113.13,113.13,112.44,112.48,28931.0,107.2433,107.2433,106.5892,106.6271,28931.0
2023-04-14 10:50:00,112.47,112.9,112.28,112.85,36322.0,106.6176,107.0253,106.4375,106.9779,36322.0
2023-04-14 11:00:00,112.85,113.07,112.74,113.01,62664.0,106.9779,107.1864,106.8736,107.1295,62664.0
2023-04-14 11:10:00,113.03,113.07,112.61,112.7,36109.0,107.1485,107.1864,106.7504,106.8357,36109.0
2023-04-14 11:20:00,112.76,112.76,112.21,112.32,32615.0,106.8926,106.8926,106.3712,106.4755,32615.0
2023-04-14 11:30:00,112.3,112.61,112.25,112.51,21958.0,106.4565,106.7504,106.4091,106.6556,21958.0
2023-04-14 11:40:00,112.56,112.6,112.24,112.31,29469.0,106.703,106.7409,106.3996,106.466,29469.0
2023-04-14 11:50:00,112.32,112.33,112.09,112.12,35017.0,106.4755,106.4849,106.2574,106.2859,35017.0
2023-04-14 12:00:00,112.13,112.49,112.04,112.04,49782.0,106.2953,106.6366,106.21,106.21,49782.0
2023-04-14 12:10:00,112.06,112.16,111.86,111.94,39406.0,106.229,106.3238,106.0394,106.1152,39406.0
2023-04-14 12:20:00,111.9,111.92,111.58,111.58,25965.0,106.0773,106.0963,105.774,105.774,25965.0
2023-04-14 12:30:00,111.53,111.89,111.46,111.6,32681.0,105.7266,106.0678,105.6602,105.7929,32681.0
2023-04-14 12:40:00,111.63,111.8,111.59,111.61,22261.0,105.8214,105.9825,105.7834,105.8024,22261.0
2023-04-14 12:50:00,111.65,111.69,111.35,111.54,21129.0,105.8403,105.8782,105.5559,105.736,21129.0
2023-04-14 13:00:00,111.58,111.96,111.58,111.85,11703.0,105.774,106.1342,105.774,106.0299,11703.0
2023-04-14 13:10:00,111.86,112.06,111.86,112.01,12108.0,106.0394,106.229,106.0394,106.1816,12108.0
2023-04-14 13:20:00,112.05,112.12,111.89,111.91,15049.0,106.2195,106.2859,106.0678,106.0868,15049.0
2023-04-14 13:30:00,111.84,111.86,111.48,111.52,25008.0,106.0204,106.0394,105.6792,105.7171,25008.0
2023-04-14 13:40:00,111.54,111.67,111.39,111.47,11006.0,105.736,105.8593,105.5938,105.6697,11006.0
2023-04-14 13:50:00,111.47,111.56,111.41,111.45,12017.0,105.6697,105.755,105.6128,105.6507,12017.0
2023-04-14 14:00:00,111.47,111.62,111.45,111.55,16161.0,105.6697,105.8119,105.6507,105.7455,16161.0
2023-04-14 14:10:00,111.58,111.65,111.51,111.53,19071.0,105.774,105.8403,105.7076,105.7266,19071.0
2023-04-14 14:20:00,111.55,111.55,111.36,111.51,13437.0,105.7455,105.7455,105.5654,105.7076,13437.0
2023-04-14 14:30:00,111.52,111.57,111.46,111.49,13269.0,105.7171,105.7645,105.6602,105.6886,13269.0
2023-04-14 14:40:00,111.5,111.54,111.38,111.54,12962.0,105.6981,105.736,105.5844,105.736,12962.0
2023-04-14 14:50:00,111.54,111.68,111.53,111.66,11748.0,105.736,105.8688,105.7266,105.8498,11748.0
2023-04-14 15:00:00,111.67,111.74,111.48,111.48,22751.0,105.8593,105.9256,105.6792,105.6792,22751.0
2023-04-14 15:10:00,111.48,111.59,111.27,111.28,26327.0,105.6792,105.7834,105.4801,105.4896,26327.0
2023-04-14 15:20:00,111.3,111.73,111.3,111.67,20519.0,105.5085,105.9162,105.5085,105.8593,20519.0
2023-04-14 15:30:00,111.65,112.0,111.62,111.99,41503.0,105.8403,106.1721,105.8119,106.1626,41503.0
2023-04-14 15:40:00,111.98,112.02,111.71,111.79,66643.0,106.1531,106.1911,105.8972,105.973,66643.0
2023-04-14 15:50:00,111.8,112.21,111.71,112.12,206570.0,105.9825,106.3712,105.8972,106.2859,206570.0
2023-04-17 09:30:00,112.35,112.35,111.42,111.59,22469.0,106.5039,106.5039,105.6223,105.7834,22469.0
2023-04-17 09:40:00,111.74,112.33,111.6,112.19,24649.0,105.9256,106.4849,105.7929,106.3522,24649.0
2023-04-17 09:50:00,112.22,113.35,112.17,113.35,28278.0,106.3807,107.4519,106.3333,107.4519,28278.0
2023-04-17 10:00:00,113.3,113.51,113.04,113.23,28052.0,107.4045,107.6035,107.158,107.3381,28052.0
2023-04-17 10:10:00,113.21,113.32,112.98,113.07,42561.0,107.3191,107.4234,107.1011,107.1864,42561.0
2023-04-17 10:20:00,113.12,113.32,112.92,113.04,19157.0,107.2338,107.4234,107.0442,107.158,19157.0
2023-04-17 10:30:00,113.04,113.12,112.76,112.88,17561.0,107.158,107.2338,106.8926,107.0063,17561.0
2023-04-17 10:40:00,112.73,112.74,112.5,112.62,14033.0,106.8641,106.8736,106.6461,106.7598,14033.0
2023-04-17 10:50:00,112.67,112.79,112.23,112.36,10464.0,106.8072,106.921,106.3901,106.5134,10464.0
2023-04-17 11:00:00,112.37,112.58,112.33,112.43,9833.0,106.5228,106.7219,106.4849,106.5797,9833.0
2023-04-17 11:10:00,112.41,112.89,112.41,112.86,13974.0,106.5608,107.0158,106.5608,106.9874,13974.0
2023-04-17 11:20:00,112.89,113.3,112.87,113.17,15599.0,107.0158,107.4045,106.9968,107.2812,15599.0
2023-04-17 11:30:00,113.13,113.26,113.03,113.18,12680.0,107.2433,107.3665,107.1485,107.2907,12680.0
2023-04-17 11:40:00,113.15,113.66,113.15,113.59,26801.0,107.2623,107.7457,107.2623,107.6794,26801.0
2023-04-17 11:50:00,113.63,113.97,113.62,113.86,20672.0,107.7173,108.0396,107.7078,107.9353,20672.0
2023-04-17 12:00:00,113.86,113.96,113.75,113.76,11799.0,107.9353,108.0301,107.831,107.8405,11799.0
2023-04-17 12:10:00,113.82,114.08,113.82,113.92,12540.0,107.8974,108.1439,107.8974,107.9922,12540.0
2023-04-17 12:20:00,113.95,114.1,113.85,114.09,9663.0,108.0206,108.1628,107.9258,108.1533,9663.0
2023-04-17 12:30:00,114.06,114.17,114.04,114.04,11019.0,108.1249,108.2292,108.106,108.106,11019.0
2023-04-17 12:40:00,114.04,114.05,113.74,113.77,9492.0,108.106,108.1154,107.8216,107.85,9492.0
2023-04-17 12:50:00,113.75,113.75,113.39,113.46,6959.0,107.831,107.831,107.4898,107.5561,6959.0
2023-04-17 13:00:00,113.4,113.42,113.3,113.35,8045.0,107.4993,107.5182,107.4045,107.4519,8045.0
2023-04-17 13:10:00,113.4,113.51,113.33,113.5,11325.0,107.4993,107.6035,107.4329,107.594,11325.0
2023-04-17 13:20:00,113.48,113.5,113.42,113.5,11115.0,107.5751,107.594,107.5182,107.594,11115.0
2023-04-17 13:30:00,113.49,113.63,113.44,113.63,13043.0,107.5846,107.7173,107.5372,107.7173,13043.0
2023-04-17 13:40:00,113.63,113.72,113.57,113.67,12290.0,107.7173,107.8026,107.6604,107.7552,12290.0
2023-04-17 13:50:00,113.64,113.73,113.52,113.73,12662.0,107.7268,107.8121,107.613,107.8121,12662.0
2023-04-17 14:00:00,113.65,113.8,113.58,113.7,14512.0,107.7362,107.8784,107.6699,107.7836,14512.0
2023-04-17 14:10:00,113.7,114.02,113.66,114.02,8687.0,107.7836,108.087,107.7457,108.087,8687.0
2023-04-17 14:20:00,113.99,114.02,113.88,113.94,13620.0,108.0586,108.087,107.9543,108.0112,13620.0
2023-04-17 14:30:00,113.98,114.2,113.98,114.2,25370.0,108.0491,108.2576,108.0491,108.2576,25370.0
2023-04-17 14:40:00,114.19,114.4,114.19,114.36,13048.0,108.2481,108.4472,108.2481,108.4093,13048.0
2023-04-17 14:50:00,114.38,114.41,114.28,114.28,7839.0,108.4283,108.4567,108.3335,108.3335,7839.0
2023-04-17 15:00:00,114.28,114.46,114.28,114.29,17812.0,108.3335,108.5041,108.3335,108.3429,17812.0
2023-04-17 15:10:00,114.33,114.37,114.18,114.27,25024.0,108.3809,108.4188,108.2387,108.324,25024.0
2023-04-17 15:20:00,114.29,114.37,114.2,114.3,33656.0,108.3429,108.4188,108.2576,108.3524,33656.0
2023-04-17 15:30:00,114.27,114.27,114.06,114.12,32249.0,108.324,108.324,108.1249,108.1818,32249.0
2023-04-17 15:40:00,114.11,114.35,114.06,114.34,43562.0,108.1723,108.3998,108.1249,108.3903,43562.0
2023-04-17 15:50:00,114.35,114.91,114.33,114.91,167000.0,108.3998,108.9307,108.3809,108.9307,167000.0
2023-04-18 09:30:00,114.99,115.42,114.25,114.74,21942.0,109.0065,109.4141,108.305,108.7695,21942.0
2023-04-18 09:40:00,114.84,115.02,114.69,114.75,11663.0,108.8643,109.035,108.7221,108.779,11663.0
2023-04-18 09:50:00,114.75,114.8,114.21,114.46,10440.0,108.779,108.8264,108.2671,108.5041,10440.0
2023-04-18 10:00:00,114.43,114.59,114.2,114.36,11793.0,108.4757,108.6273,108.2576,108.4093,11793.0
2023-04-18 10:10:00,114.36,114.73,114.3,114.58,9608.0,108.4093,108.76,108.3524,108.6179,9608.0
2023-04-18 10:20:00,114.62,114.72,114.35,114.35,10017.0,108.6558,108.7506,108.3998,108.3998,10017.0
2023-04-18 10:30:00,114.36,114.43,114.18,114.37,11276.0,108.4093,108.4757,108.2387,108.4188,11276.0
2023-04-18 10:40:00,114.41,114.55,114.28,114.34,8640.0,108.4567,108.5894,108.3335,108.3903,8640.0
2023-04-18 10:50:00,114.23,114.23,113.87,113.88,14108.0,108.2861,108.2861,107.9448,107.9543,14108.0
2023-04-18 11:00:00,113.87,113.99,113.58,113.58,15895.0,107.9448,108.0586,107.6699,107.6699,15895.0
2023-04-18 11:10:00,113.51,113.69,113.42,113.42,53075.0,107.6035,107.7742,107.5182,107.5182,53075.0
2023-04-18 11:20:00,113.42,113.82,113.36,113.74,29713.0,107.5182,107.8974,107.4613,107.8216,29713.0
2023-04-18 11:30:00,113.68,114.21,113.68,114.1,40647.0,107.7647,108.2671,107.7647,108.1628,40647.0
2023-04-18 11:40:00,114.1,114.26,113.92,114.22,15392.0,108.1628,108.3145,107.9922,108.2766,15392.0
2023-04-18 11:50:00,114.18,114.26,114.13,114.18,10767.0,108.2387,108.3145,108.1913,108.2387,10767.0
2023-04-18 12:00:00,114.18,114.18,113.97,114.07,14109.0,108.2387,108.2387,108.0396,108.1344,14109.0
2023-04-18 12:10:00,114.06,114.2,114.01,114.08,12801.0,108.1249,108.2576,108.0775,108.1439,12801.0
2023-04-18 12:20:00,114.08,114.17,114.02,114.05,22039.0,108.1439,108.2292,108.087,108.1154,22039.0
2023-04-18 12:30:00,114.08,114.25,114.01,114.22,10202.0,108.1439,108.305,108.0775,108.2766,10202.0
2023-04-18 12:40:00,114.22,114.3,114.13,114.3,11710.0,108.2766,108.3524,108.1913,108.3524,11710.0
2023-04-18 12:50:00,114.3,114.32,114.02,114.05,9867.0,108.3524,108.3714,108.087,108.1154,9867.0
2023-04-18 13:00:00,114.03,114.07,113.9,114.02,7860.0,108.0965,108.1344,107.9732,108.087,7860.0
2023-04-18 13:10:00,113.99,114.01,113.7,113.71,7421.0,108.0586,108.0775,107.7836,107.7931,7421.0
2023-04-18 13:20:00,113.73,113.73,113.62,113.65,9779.0,107.8121,107.8121,107.7078,107.7362,9779.0
2023-04-18 13:30:00,113.65,113.87,113.64,113.82,26874.0,107.7362,107.9448,107.7268,107.8974,26874.0
2023-04-18 13:40:00,113.84,113.99,113.82,113.95,15534.0,107.9164,108.0586,107.8974,108.0206,15534.0
2023-04-18 13:50:00,113.91,114.01,113.87,113.96,13275.0,107.9827,108.0775,107.9448,108.0301,13275.0
2023-04-18 14:00:00,113.92,114.02,113.88,113.98,11823.0,107.9922,108.087,107.9543,108.0491,11823.0
2023-04-18 14:10:00,113.96,114.06,113.88,113.97,11912.0,108.0301,108.1249,107.9543,108.0396,11912.0
2023-04-18 14:20:00,114.0,114.11,113.99,114.09,12306.0,108.068,108.1723,108.0586,108.1533,12306.0
2023-04-18 14:30:00,114.1,114.21,114.05,114.17,13226.0,108.1628,108.2671,108.1154,108.2292,13226.0
2023-04-18 14:40:00,114.21,114.26,113.73,113.87,28020.0,108.2671,108.3145,107.8121,107.9448,28020.0
2023-04-18 14:50:00,113.84,113.92,113.79,113.87,14368.0,107.9164,107.9922,107.869,107.9448,14368.0
2023-04-18 15:00:00,113.89,114.0,113.88,113.91,21006.0,107.9638,108.068,107.9543,107.9827,21006.0
2023-04-18 15:10:00,113.95,113.99,113.82,113.9,16551.0,108.0206,108.0586,107.8974,107.9732,16551.0
2023-04-18 15:20:00,113.9,113.92,113.69,113.79,24202.0,107.9732,107.9922,107.7742,107.869,24202.0
2023-04-18 15:30:00,113.78,113.94,113.76,113.81,110732.0,107.8595,108.0112,107.8405,107.8879,110732.0
2023-04-18 15:40:00,113.8,113.87,113.67,113.73,115941.0,107.8784,107.9448,107.7552,107.8121,115941.0
2023-04-18 15:50:00,113.77,114.19,113.67,114.15,287810.0,107.85,108.2481,107.7552,108.2102,287810.0
2023-04-19 09:30:00,114.78,115.13,113.8,114.5,51994.0,108.8074,109.1392,107.8784,108.542,51994.0
2023-04-19 09:40:00,114.66,114.71,113.96,114.09,18435.0,108.6937,108.7411,108.0301,108.1533,18435.0
2023-04-19 09:50:00,114.02,114.33,113.96,114.12,18795.0,108.087,108.3809,108.0301,108.1818,18795.0
2023-04-19 10:00:00,114.12,114.22,113.76,114.19,25942.0,108.1818,108.2766,107.8405,108.2481,25942.0
2023-04-19 10:10:00,114.21,115.22,114.19,115.16,42665.0,108.2671,109.2245,108.2481,109.1677,42665.0
2023-04-19 10:20:00,115.22,115.33,114.81,115.17,56071.0,109.2245,109.3288,108.8359,109.1772,56071.0
2023-04-19 10:30:00,115.17,115.47,115.13,115.16,11369.0,109.1772,109.4615,109.1392,109.1677,11369.0
2023-04-19 10:40:00,115.03,115.28,115.0,115.28,18390.0,109.0444,109.2814,109.016,109.2814,18390.0
2023-04-19 10:50:00,115.3,115.74,115.19,115.73,25858.0,109.3004,109.7175,109.1961,109.708,25858.0
2023-04-19 11:00:00,115.71,115.74,115.26,115.42,27216.0,109.6891,109.7175,109.2625,109.4141,27216.0
2023-04-19 11:10:00,115.42,115.57,115.28,115.44,8885.0,109.4141,109.5563,109.2814,109.4331,8885.0
2023-04-19 11:20:00,115.44,115.49,115.33,115.37,7293.0,109.4331,109.4805,109.3288,109.3667,7293.0
2023-04-19 11:30:00,115.4,115.7,115.28,115.58,23973.0,109.3952,109.6796,109.2814,109.5658,23973.0
2023-04-19 11:40:00,115.69,115.86,115.63,115.86,9575.0,109.6701,109.8312,109.6132,109.8312,9575.0
2023-04-19 11:50:00,115.88,116.03,115.76,115.8,18324.0,109.8502,109.9924,109.7365,109.7744,18324.0
2023-04-19 12:00:00,115.8,116.03,115.79,115.94,22978.0,109.7744,109.9924,109.7649,109.9071,22978.0
2023-04-19 12:10:00,115.9,115.94,115.82,115.83,17523.0,109.8692,109.9071,109.7933,109.8028,17523.0
2023-04-19 12:20:00,115.82,116.08,115.82,115.93,21354.0,109.7933,110.0398,109.7933,109.8976,21354.0
2023-04-19 12:30:00,115.93,116.2,115.88,116.18,14806.0,109.8976,110.1536,109.8502,110.1346,14806.0
2023-04-19 12:40:00,116.21,116.49,116.17,116.35,37791.0,110.163,110.4285,110.1251,110.2958,37791.0
2023-04-19 12:50:00,116.39,116.6,116.3,116.3,17498.0,110.3337,110.5327,110.2484,110.2484,17498.0
2023-04-19 13:00:00,116.33,116.51,116.23,116.45,11869.0,110.2768,110.4474,110.182,110.3905,11869.0
2023-04-19 13:10:00,116.45,116.45,116.22,116.22,15535.0,110.3905,110.3905,110.1725,110.1725,15535.0
2023-04-19 13:20:00,116.25,116.45,116.2,116.38,17256.0,110.201,110.3905,110.1536,110.3242,17256.0
2023-04-19 13:30:00,116.37,116.5,116.32,116.41,16646.0,110.3147,110.4379,110.2673,110.3526,16646.0
2023-04-19 13:40:00,116.44,116.5,116.33,116.5,8059.0,110.3811,110.4379,110.2768,110.4379,8059.0
2023-04-19 13:50:00,116.5,116.5,116.38,116.44,12374.0,110.4379,110.4379,110.3242,110.3811,12374.0
2023-04-19 14:00:00,116.44,116.81,116.44,116.76,84387.0,110.3811,110.7318,110.3811,110.6844,84387.0
2023-04-19 14:10:00,116.73,116.75,116.55,116.66,23569.0,110.656,110.6749,110.4853,110.5896,23569.0
2023-04-19 14:20:00,116.68,116.72,116.59,116.69,9073.0,110.6086,110.6465,110.5233,110.6181,9073.0
2023-04-19 14:30:00,116.71,116.74,116.49,116.49,14425.0,110.637,110.6655,110.4285,110.4285,14425.0
2023-04-19 14:40:00,116.55,116.55,116.35,116.5,15453.0,110.4853,110.4853,110.2958,110.4379,15453.0
2023-04-19 14:50:00,116.51,116.69,116.5,116.68,12450.0,110.4474,110.6181,110.4379,110.6086,12450.0
2023-04-19 15:00:00,116.71,116.77,116.6,116.72,22580.0,110.637,110.6939,110.5327,110.6465,22580.0
2023-04-19 15:10:00,116.73,116.82,116.57,116.63,32793.0,110.656,110.7413,110.5043,110.5612,32793.0
2023-04-19 15:20:00,116.59,116.67,116.49,116.63,88364.0,110.5233,110.5991,110.4285,110.5612,88364.0
2023-04-19 15:30:00,116.63,116.65,116.28,116.4,33355.0,110.5612,110.5801,110.2294,110.3431,33355.0
2023-04-19 15:40:00,116.4,116.49,116.07,116.13,63969.0,110.3431,110.4285,110.0303,110.0872,63969.0
2023-04-19 15:50:00,116.13,116.52,116.09,116.51,156356.0,110.0872,110.4569,110.0493,110.4474,156356.0
2023-04-20 09:30:00,118.35,122.5,117.85,122.0,173036.0,112.1917,116.1257,111.7177,115.6518,173036.0
2023-04-20 09:40:00,121.82,122.07,119.92,120.21,108498.0,115.4811,115.7181,113.68,113.9549,108498.0
2023-04-20 09:50:00,120.28,120.3,118.83,119.49,76248.0,114.0213,114.0402,112.6467,113.2724,76248.0
2023-04-20 10:00:00,119.43,119.7,118.1,118.23,114342.0,113.2155,113.4714,111.9547,112.0779,114342.0
2023-04-20 10:10:00,118.18,118.66,117.67,118.61,74780.0,112.0305,112.4855,111.5471,112.4382,74780.0
2023-04-20 10:20:00,118.59,118.99,118.34,118.95,53742.0,112.4192,112.7984,112.1822,112.7605,53742.0
2023-04-20 10:30:00,118.99,119.54,118.99,119.01,62966.0,112.7984,113.3198,112.7984,112.8173,62966.0
2023-04-20 10:40:00,118.99,119.17,118.62,118.89,44114.0,112.7984,112.969,112.4476,112.7036,44114.0
2023-04-20 10:50:00,118.94,118.94,118.36,118.74,17797.0,112.751,112.751,112.2012,112.5614,17797.0
2023-04-20 11:00:00,118.74,119.22,118.72,119.19,18197.0,112.5614,113.0164,112.5424,112.988,18197.0
2023-04-20 11:10:00,119.22,119.32,118.8,119.01,33763.0,113.0164,113.1112,112.6183,112.8173,33763.0
2023-04-20 11:20:00,119.0,119.03,118.67,118.76,18626.0,112.8079,112.8363,112.495,112.5803,18626.0
2023-04-20 11:30:00,118.81,118.81,118.23,118.34,23855.0,112.6277,112.6277,112.0779,112.1822,23855.0
2023-04-20 11:40:00,118.34,118.87,118.31,118.78,22908.0,112.1822,112.6846,112.1538,112.5993,22908.0
2023-04-20 11:50:00,118.78,118.9,118.34,118.38,18879.0,112.5993,112.7131,112.1822,112.2201,18879.0
2023-04-20 12:00:00,118.38,118.5,117.9,118.2,37041.0,112.2201,112.3339,111.7651,112.0495,37041.0
2023-04-20 12:10:00,118.23,118.47,118.23,118.39,24609.0,112.0779,112.3054,112.0779,112.2296,24609.0
2023-04-20 12:20:00,118.41,118.46,118.08,118.19,22232.0,112.2486,112.296,111.9357,112.04,22232.0
2023-04-20 12:30:00,118.19,118.3,118.08,118.17,16774.0,112.04,112.1443,111.9357,112.021,16774.0
2023-04-20 12:40:00,118.18,118.25,118.04,118.08,15755.0,112.0305,112.0969,111.8978,111.9357,15755.0
2023-04-20 12:50:00,118.08,118.51,117.98,118.28,25366.0,111.9357,112.3434,111.8409,112.1253,25366.0
2023-04-20 13:00:00,118.28,118.29,117.97,118.09,10997.0,112.1253,112.1348,111.8315,111.9452,10997.0
2023-04-20 13:10:00,118.1,118.13,117.97,118.0,12643.0,111.9547,111.9831,111.8315,111.8599,12643.0
2023-04-20 13:20:00,118.01,118.13,117.87,118.11,9678.0,111.8694,111.9831,111.7367,111.9642,9678.0
2023-04-20 13:30:00,118.13,118.26,117.99,118.24,24568.0,111.9831,112.1064,111.8504,112.0874,24568.0
2023-04-20 13:40:00,118.25,118.29,118.0,118.05,10905.0,112.0969,112.1348,111.8599,111.9073,10905.0
2023-04-20 13:50:00,118.07,118.34,118.07,118.31,18034.0,111.9263,112.1822,111.9263,112.1538,18034.0
2023-04-20 14:00:00,118.32,118.44,118.17,118.4,15949.0,112.1632,112.277,112.021,112.2391,15949.0
2023-04-20 14:10:00,118.39,118.89,118.39,118.89,22288.0,112.2296,112.7036,112.2296,112.7036,22288.0
2023-04-20 14:20:00,118.89,119.18,118.57,118.57,79679.0,112.7036,112.9785,112.4002,112.4002,79679.0
2023-04-20 14:30:00,118.48,118.6,118.04,118.15,20918.0,112.3149,112.4287,111.8978,112.0021,20918.0
2023-04-20 14:40:00,118.2,118.2,117.82,117.92,23119.0,112.0495,112.0495,111.6893,111.7841,23119.0
2023-04-20 14:50:00,117.99,118.18,117.99,118.12,20673.0,111.8504,112.0305,111.8504,111.9736,20673.0
2023-04-20 15:00:00,118.14,118.19,117.82,117.9,27137.0,111.9926,112.04,111.6893,111.7651,27137.0
2023-04-20 15:10:00,117.92,118.0,117.71,117.73,48333.0,111.7841,111.8599,111.585,111.6039,48333.0
2023-04-20 15:20:00,117.7,117.79,117.62,117.77,25021.0,111.5755,111.6608,111.4997,111.6419,25021.0
2023-04-20 15:30:00,117.77,117.88,117.37,117.42,95607.0,111.6419,111.7461,111.2627,111.3101,95607.0
2023-04-20 15:40:00,117.42,117.42,117.14,117.2,135712.0,111.3101,111.3101,111.0446,111.1015,135712.0
2023-04-20 15:50:00,117.18,117.54,117.09,117.4,231678.0,111.0826,111.4238,110.9972,111.2911,231678.0
2023-04-21 09:30:00,116.7,116.92,115.89,116.41,65296.0,110.6275,110.8361,109.8597,110.3526,65296.0
2023-04-21 09:40:00,116.29,116.43,115.88,116.41,19520.0,110.2389,110.3716,109.8502,110.3526,19520.0
2023-04-21 09:50:00,116.46,116.58,116.22,116.35,15129.0,110.4,110.5138,110.1725,110.2958,15129.0
2023-04-21 10:00:00,116.35,116.45,115.89,116.45,11334.0,110.2958,110.3905,109.8597,110.3905,11334.0
2023-04-21 10:10:00,116.47,116.89,116.35,116.82,29214.0,110.4095,110.8077,110.2958,110.7413,29214.0
2023-04-21 10:20:00,116.83,117.07,116.75,116.87,27282.0,110.7508,110.9783,110.6749,110.7887,27282.0
2023-04-21 10:30:00,116.87,116.94,116.6,116.62,28261.0,110.7887,110.855,110.5327,110.5517,28261.0
2023-04-21 10:40:00,116.57,116.65,116.01,116.34,19704.0,110.5043,110.5801,109.9734,110.2863,19704.0
2023-04-21 10:50:00,116.36,116.38,116.02,116.04,10030.0,110.3052,110.3242,109.9829,110.0019,10030.0
2023-04-21 11:00:00,116.07,116.51,116.05,116.5,12944.0,110.0303,110.4474,110.0114,110.4379,12944.0
2023-04-21 11:10:00,116.49,116.53,116.27,116.34,8780.0,110.4285,110.4664,110.2199,110.2863,8780.0
2023-04-21 11:20:00,116.31,116.32,116.09,116.26,23110.0,110.2578,110.2673,110.0493,110.2104,23110.0
2023-04-21 11:30:00,116.25,116.25,115.76,115.99,10614.0,110.201,110.201,109.7365,109.9545,10614.0
2023-04-21 11:40:00,115.99,116.15,115.77,115.77,6492.0,109.9545,110.1062,109.7459,109.7459,6492.0
2023-04-21 11:50:00,115.72,115.97,115.72,115.89,8390.0,109.6985,109.9355,109.6985,109.8597,8390.0
2023-04-21 12:00:00,115.86,116.0,115.78,115.88,8555.0,109.8312,109.964,109.7554,109.8502,8555.0
2023-04-21 12:10:00,115.84,116.0,115.78,115.86,11043.0,109.8123,109.964,109.7554,109.8312,11043.0
2023-04-21 12:20:00,115.82,116.16,115.71,115.96,11456.0,109.7933,110.1156,109.6891,109.926,11456.0
2023-04-21 12:30:00,115.99,116.04,115.83,115.84,3950.0,109.9545,110.0019,109.8028,109.8123,3950.0
2023-04-21 12:40:00,115.83,116.27,115.83,116.13,24079.0,109.8028,110.2199,109.8028,110.0872,24079.0
2023-04-21 12:50:00,116.15,116.24,116.06,116.18,17403.0,110.1062,110.1915,110.0208,110.1346,17403.0
2023-04-21 13:00:00,116.18,116.21,115.97,115.99,9000.0,110.1346,110.163,109.9355,109.9545,9000.0
2023-04-21 13:10:00,116.06,116.16,115.91,115.93,10612.0,110.0208,110.1156,109.8786,109.8976,10612.0
2023-04-21 13:20:00,115.94,116.13,115.94,116.01,4695.0,109.9071,110.0872,109.9071,109.9734,4695.0
2023-04-21 13:30:00,116.01,116.26,115.96,116.22,6055.0,109.9734,110.2104,109.926,110.1725,6055.0
2023-04-21 13:40:00,116.26,116.37,116.15,116.17,12670.0,110.2104,110.3147,110.1062,110.1251,12670.0
2023-04-21 13:50:00,116.2,116.31,116.16,116.17,6381.0,110.1536,110.2578,110.1156,110.1251,6381.0
2023-04-21 14:00:00,116.19,116.38,116.14,116.34,34453.0,110.1441,110.3242,110.0967,110.2863,34453.0
2023-04-21 14:10:00,116.37,116.41,116.2,116.26,13379.0,110.3147,110.3526,110.1536,110.2104,13379.0
2023-04-21 14:20:00,116.26,116.35,116.2,116.27,8631.0,110.2104,110.2958,110.1536,110.2199,8631.0
2023-04-21 14:30:00,116.26,116.32,116.06,116.14,8923.0,110.2104,110.2673,110.0208,110.0967,8923.0
2023-04-21 14:40:00,116.13,116.17,115.94,116.07,13503.0,110.0872,110.1251,109.9071,110.0303,13503.0
2023-04-21 14:50:00,116.07,116.22,116.06,116.22,8170.0,110.0303,110.1725,110.0208,110.1725,8170.0
2023-04-21 15:00:00,116.2,116.25,116.01,116.12,13364.0,110.1536,110.201,109.9734,110.0777,13364.0
2023-04-21 15:10:00,116.12,116.19,116.07,116.19,12672.0,110.0777,110.1441,110.0303,110.1441,12672.0
2023-04-21 15:20:00,116.18,116.28,116.16,116.23,14639.0,110.1346,110.2294,110.1156,110.182,14639.0
2023-04-21 15:30:00,116.23,116.33,116.18,116.29,21982.0,110.182,110.2768,110.1346,110.2389,21982.0
2023-04-21 15:40:00,116.29,116.37,116.06,116.28,65241.0,110.2389,110.3147,110.0208,110.2294,65241.0
2023-04-21 15:50:00,116.28,116.37,115.74,115.81,224881.0,110.2294,110.3147,109.7175,109.7838,224881.0
2023-04-24 09:30:00,115.85,116.23,115.85,116.07,23563.0,109.8218,110.182,109.8218,110.0303,23563.0
2023-04-24 09:40:00,116.2,116.29,116.01,116.25,7159.0,110.1536,110.2389,109.9734,110.201,7159.0
2023-04-24 09:50:00,116.33,116.33,116.16,116.3,2297.0,110.2768,110.2768,110.1156,110.2484,2297.0
2023-04-24 10:00:00,116.24,116.61,116.23,116.61,11886.0,110.1915,110.5422,110.182,110.5422,11886.0
2023-04-24 10:10:00,116.62,117.37,116.59,116.91,39063.0,110.5517,111.2627,110.5233,110.8266,39063.0
2023-04-24 10:20:00,116.93,116.94,116.55,116.88,18852.0,110.8456,110.855,110.4853,110.7982,18852.0
2023-04-24 10:30:00,116.91,116.91,116.45,116.47,10882.0,110.8266,110.8266,110.3905,110.4095,10882.0
2023-04-24 10:40:00,116.41,116.51,116.2,116.36,16942.0,110.3526,110.4474,110.1536,110.3052,16942.0
2023-04-24 10:50:00,116.4,116.4,116.14,116.22,13797.0,110.3431,110.3431,110.0967,110.1725,13797.0
2023-04-24 11:00:00,116.2,116.29,116.15,116.21,11621.0,110.1536,110.2389,110.1062,110.163,11621.0
2023-04-24 11:10:00,116.23,116.31,115.99,116.06,14989.0,110.182,110.2578,109.9545,110.0208,14989.0
2023-04-24 11:20:00,115.97,116.02,115.85,115.96,8610.0,109.9355,109.9829,109.8218,109.926,8610.0
2023-04-24 11:30:00,115.96,116.0,115.81,115.9,9214.0,109.926,109.964,109.7838,109.8692,9214.0
2023-04-24 11:40:00,115.87,116.08,115.86,116.07,23685.0,109.8407,110.0398,109.8312,110.0303,23685.0
2023-04-24 11:50:00,116.08,116.26,116.07,116.11,9660.0,110.0398,110.2104,110.0303,110.0682,9660.0
2023-04-24 12:00:00,116.13,116.23,116.07,116.09,4794.0,110.0872,110.182,110.0303,110.0493,4794.0
2023-04-24 12:10:00,116.05,116.24,115.98,116.15,13659.0,110.0114,110.1915,109.945,110.1062,13659.0
2023-04-24 12:20:00,116.14,116.3,116.05,116.26,6274.0,110.0967,110.2484,110.0114,110.2104,6274.0
2023-04-24 12:30:00,116.23,116.4,116.21,116.39,7728.0,110.182,110.3431,110.163,110.3337,7728.0
2023-04-24 12:40:00,116.42,116.47,116.26,116.26,10337.0,110.3621,110.4095,110.2104,110.2104,10337.0
2023-04-24 12:50:00,116.27,116.37,116.21,116.21,5935.0,110.2199,110.3147,110.163,110.163,5935.0
2023-04-24 13:00:00,116.22,116.28,116.11,116.11,4961.0,110.1725,110.2294,110.0682,110.0682,4961.0
2023-04-24 13:10:00,116.05,116.05,115.94,115.96,4225.0,110.0114,110.0114,109.9071,109.926,4225.0
2023-04-24 13:20:00,115.99,116.06,115.99,116.06,5731.0,109.9545,110.0208,109.9545,110.0208,5731.0
2023-04-24 13:30:00,116.06,116.19,116.04,116.16,7120.0,110.0208,110.1441,110.0019,110.1156,7120.0
2023-04-24 13:40:00,116.15,116.21,116.11,116.2,11073.0,110.1062,110.163,110.0682,110.1536,11073.0
2023-04-24 13:50:00,116.2,116.2,116.1,116.1,6803.0,110.1536,110.1536,110.0588,110.0588,6803.0
2023-04-24 14:00:00,116.1,116.11,115.91,115.95,8879.0,110.0588,110.0682,109.8786,109.9166,8879.0
2023-04-24 14:10:00,115.96,115.96,115.8,115.8,13869.0,109.926,109.926,109.7744,109.7744,13869.0
2023-04-24 14:20:00,115.83,115.87,115.75,115.84,6374.0,109.8028,109.8407,109.727,109.8123,6374.0
2023-04-24 14:30:00,115.81,115.92,115.8,115.88,9047.0,109.7838,109.8881,109.7744,109.8502,9047.0
2023-04-24 14:40:00,115.85,115.93,115.82,115.89,9452.0,109.8218,109.8976,109.7933,109.8597,9452.0
2023-04-24 14:50:00,115.89,115.89,115.8,115.86,10927.0,109.8597,109.8597,109.7744,109.8312,10927.0
2023-04-24 15:00:00,115.89,116.02,115.88,115.98,9128.0,109.8597,109.9829,109.8502,109.945,9128.0
2023-04-24 15:10:00,116.01,116.21,115.98,116.15,10944.0,109.9734,110.163,109.945,110.1062,10944.0
2023-04-24 15:20:00,116.15,116.17,116.02,116.07,12603.0,110.1062,110.1251,109.9829,110.0303,12603.0
2023-04-24 15:30:00,116.08,116.17,116.0,116.06,19867.0,110.0398,110.1251,109.964,110.0208,19867.0
2023-04-24 15:40:00,116.05,116.16,116.04,116.08,22818.0,110.0114,110.1156,110.0019,110.0398,22818.0
2023-04-24 15:50:00,116.05,116.05,115.82,115.92,92061.0,110.0114,110.0114,109.7933,109.8881,92061.0
2023-04-25 09:30:00,115.2,115.81,115.03,115.42,26588.0,109.2056,109.7838,109.0444,109.4141,26588.0
2023-04-25 09:40:00,115.41,115.5,115.15,115.42,4962.0,109.4047,109.49,109.1582,109.4141,4962.0
2023-04-25 09:50:00,115.33,115.69,115.33,115.64,3852.0,109.3288,109.6701,109.3288,109.6227,3852.0
2023-04-25 10:00:00,115.76,115.95,115.72,115.82,17843.0,109.7365,109.9166,109.6985,109.7933,17843.0
2023-04-25 10:10:00,115.76,115.9,115.62,115.89,14080.0,109.7365,109.8692,109.6037,109.8597,14080.0
2023-04-25 10:20:00,115.91,116.12,115.91,116.0,24961.0,109.8786,110.0777,109.8786,109.964,24961.0
2023-04-25 10:30:00,115.99,116.03,115.76,115.81,30411.0,109.9545,109.9924,109.7365,109.7838,30411.0
2023-04-25 10:40:00,115.82,115.84,115.38,115.44,8010.0,109.7933,109.8123,109.3762,109.4331,8010.0
2023-04-25 10:50:00,115.49,115.71,115.44,115.71,8469.0,109.4805,109.6891,109.4331,109.6891,8469.0
2023-04-25 11:00:00,115.74,115.74,115.48,115.65,4754.0,109.7175,109.7175,109.471,109.6322,4754.0
2023-04-25 11:10:00,115.66,115.85,115.63,115.79,5628.0,109.6417,109.8218,109.6132,109.7649,5628.0
2023-04-25 11:20:00,115.83,115.83,115.5,115.56,10662.0,109.8028,109.8028,109.49,109.5469,10662.0
2023-04-25 11:30:00,115.56,115.57,115.22,115.23,6358.0,109.5469,109.5563,109.2245,109.234,6358.0
2023-04-25 11:40:00,115.29,115.33,115.12,115.3,4081.0,109.2909,109.3288,109.1298,109.3004,4081.0
2023-04-25 11:50:00,115.29,115.38,115.19,115.22,4294.0,109.2909,109.3762,109.1961,109.2245,4294.0
2023-04-25 12:00:00,115.2,115.24,115.13,115.22,4450.0,109.2056,109.2435,109.1392,109.2245,4450.0
2023-04-25 12:10:00,115.2,115.33,115.16,115.3,6336.0,109.2056,109.3288,109.1677,109.3004,6336.0
2023-04-25 12:20:00,115.34,115.36,115.27,115.27,4562.0,109.3383,109.3573,109.2719,109.2719,4562.0
2023-04-25 12:30:00,115.26,115.37,115.23,115.35,6641.0,109.2625,109.3667,109.234,109.3478,6641.0
2023-04-25 12:40:00,115.31,115.48,115.3,115.31,4783.0,109.3099,109.471,109.3004,109.3099,4783.0
2023-04-25 12:50:00,115.29,115.29,115.1,115.1,6038.0,109.2909,109.2909,109.1108,109.1108,6038.0
2023-04-25 13:00:00,115.11,115.16,114.93,114.94,6195.0,109.1203,109.1677,108.9496,108.9591,6195.0
2023-04-25 13:10:00,114.92,114.92,114.32,114.41,5821.0,108.9402,108.9402,108.3714,108.4567,5821.0
2023-04-25 13:20:00,114.47,114.7,114.42,114.7,9878.0,108.5136,108.7316,108.4662,108.7316,9878.0
2023-04-25 13:30:00,114.67,114.74,114.6,114.7,5376.0,108.7032,108.7695,108.6368,108.7316,5376.0
2023-04-25 13:40:00,114.73,114.86,114.59,114.64,14408.0,108.76,108.8833,108.6273,108.6747,14408.0
2023-04-25 13:50:00,114.61,114.67,114.56,114.62,6732.0,108.6463,108.7032,108.5989,108.6558,6732.0
2023-04-25 14:00:00,114.62,114.63,114.48,114.55,10528.0,108.6558,108.6653,108.5231,108.5894,10528.0
2023-04-25 14:10:00,114.56,114.85,114.56,114.76,7473.0,108.5989,108.8738,108.5989,108.7885,7473.0
2023-04-25 14:20:00,114.73,114.97,114.67,114.96,9991.0,108.76,108.9876,108.7032,108.9781,9991.0
2023-04-25 14:30:00,114.97,115.03,114.9,114.95,7467.0,108.9876,109.0444,108.9212,108.9686,7467.0
2023-04-25 14:40:00,114.93,114.93,114.74,114.88,8656.0,108.9496,108.9496,108.7695,108.9022,8656.0
2023-04-25 14:50:00,114.89,114.98,114.79,114.83,7505.0,108.9117,108.997,108.8169,108.8548,7505.0
2023-04-25 15:00:00,114.8,114.93,114.74,114.86,7349.0,108.8264,108.9496,108.7695,108.8833,7349.0
2023-04-25 15:10:00,114.89,114.95,114.76,114.9,7553.0,108.9117,108.9686,108.7885,108.9212,7553.0
2023-04-25 15:20:00,114.91,115.02,114.82,114.87,9776.0,108.9307,109.035,108.8454,108.8928,9776.0
2023-04-25 15:30:00,114.89,115.09,114.82,115.08,24704.0,108.9117,109.1013,108.8454,109.0918,24704.0
2023-04-25 15:40:00,115.08,115.15,114.85,114.85,38247.0,109.0918,109.1582,108.8738,108.8738,38247.0
2023-04-25 15:50:00,114.83,115.06,114.81,114.89,107694.0,108.8548,109.0729,108.8359,108.9117,107694.0
2023-04-26 09:30:00,114.13,115.61,114.13,115.29,19961.0,108.1913,109.5943,108.1913,109.2909,19961.0
2023-04-26 09:40:00,115.18,115.35,114.98,115.26,8442.0,109.1866,109.3478,108.997,109.2625,8442.0
2023-04-26 09:50:00,115.12,115.12,114.55,114.73,4668.0,109.1298,109.1298,108.5894,108.76,4668.0
2023-04-26 10:00:00,114.76,114.77,114.22,114.34,7701.0,108.7885,108.798,108.2766,108.3903,7701.0
2023-04-26 10:10:00,114.28,114.32,113.99,114.18,8519.0,108.3335,108.3714,108.0586,108.2387,8519.0
2023-04-26 10:20:00,114.16,114.33,113.96,114.06,8826.0,108.2197,108.3809,108.0301,108.1249,8826.0
2023-04-26 10:30:00,114.18,114.55,114.18,114.37,7021.0,108.2387,108.5894,108.2387,108.4188,7021.0
2023-04-26 10:40:00,114.32,114.54,114.24,114.26,5956.0,108.3714,108.5799,108.2955,108.3145,5956.0
2023-04-26 10:50:00,114.28,114.62,114.27,114.62,8359.0,108.3335,108.6558,108.324,108.6558,8359.0
2023-04-26 11:00:00,114.68,114.8,114.55,114.76,3716.0,108.7126,108.8264,108.5894,108.7885,3716.0
2023-04-26 11:10:00,114.74,114.87,114.7,114.79,5352.0,108.7695,108.8928,108.7316,108.8169,5352.0
2023-04-26 11:20:00,114.82,114.93,114.79,114.87,5993.0,108.8454,108.9496,108.8169,108.8928,5993.0
2023-04-26 11:30:00,114.87,114.9,114.52,114.55,3546.0,108.8928,108.9212,108.561,108.5894,3546.0
2023-04-26 11:40:00,114.59,114.77,114.57,114.62,4511.0,108.6273,108.798,108.6084,108.6558,4511.0
2023-04-26 11:50:00,114.61,114.69,114.58,114.65,4201.0,108.6463,108.7221,108.6179,108.6842,4201.0
2023-04-26 12:00:00,114.66,114.78,114.61,114.62,4425.0,108.6937,108.8074,108.6463,108.6558,4425.0
2023-04-26 12:10:00,114.54,114.64,114.34,114.37,4917.0,108.5799,108.6747,108.3903,108.4188,4917.0
2023-04-26 12:20:00,114.3,114.3,114.1,114.1,2513.0,108.3524,108.3524,108.1628,108.1628,2513.0
2023-04-26 12:30:00,114.16,114.23,114.08,114.22,3701.0,108.2197,108.2861,108.1439,108.2766,3701.0
2023-04-26 12:40:00,114.27,114.33,114.23,114.28,2465.0,108.324,108.3809,108.2861,108.3335,2465.0
2023-04-26 12:50:00,114.29,114.32,114.2,114.24,5465.0,108.3429,108.3714,108.2576,108.2955,5465.0
2023-04-26 13:00:00,114.26,114.3,114.07,114.07,4580.0,108.3145,108.3524,108.1344,108.1344,4580.0
2023-04-26 13:10:00,114.11,114.14,113.97,114.02,4225.0,108.1723,108.2007,108.0396,108.087,4225.0
2023-04-26 13:20:00,113.96,114.05,113.89,114.02,6587.0,108.0301,108.1154,107.9638,108.087,6587.0
2023-04-26 13:30:00,114.02,114.2,113.97,114.17,6062.0,108.087,108.2576,108.0396,108.2292,6062.0
2023-04-26 13:40:00,114.16,114.22,114.06,114.07,4991.0,108.2197,108.2766,108.1249,108.1344,4991.0
2023-04-26 13:50:00,114.06,114.06,113.85,113.89,13424.0,108.1249,108.1249,107.9258,107.9638,13424.0
2023-04-26 14:00:00,113.88,113.92,113.8,113.81,7580.0,107.9543,107.9922,107.8784,107.8879,7580.0
2023-04-26 14:10:00,113.8,113.84,113.68,113.71,6877.0,107.8784,107.9164,107.7647,107.7931,6877.0
2023-04-26 14:20:00,113.73,113.9,113.63,113.87,6851.0,107.8121,107.9732,107.7173,107.9448,6851.0
2023-04-26 14:30:00,113.82,113.93,113.67,113.68,8317.0,107.8974,108.0017,107.7552,107.7647,8317.0
2023-04-26 14:40:00,113.65,113.65,113.5,113.57,8712.0,107.7362,107.7362,107.594,107.6604,8712.0
2023-04-26 14:50:00,113.52,113.63,113.43,113.63,11810.0,107.613,107.7173,107.5277,107.7173,11810.0
2023-04-26 15:00:00,113.62,113.78,113.56,113.78,11907.0,107.7078,107.8595,107.6509,107.8595,11907.0
2023-04-26 15:10:00,113.78,113.96,113.65,113.65,12727.0,107.8595,108.0301,107.7362,107.7362,12727.0
2023-04-26 15:20:00,113.65,113.88,113.62,113.82,11583.0,107.7362,107.9543,107.7078,107.8974,11583.0
2023-04-26 15:30:00,113.83,113.84,113.66,113.78,18225.0,107.9069,107.9164,107.7457,107.8595,18225.0
2023-04-26 15:40:00,113.79,113.93,113.75,113.91,23584.0,107.869,108.0017,107.831,107.9827,23584.0
2023-04-26 15:50:00,113.9,114.26,113.79,114.05,103977.0,107.9732,108.3145,107.869,108.1154,103977.0
2023-04-27 09:30:00,113.86,114.57,113.62,114.11,32276.0,107.9353,108.6084,107.7078,108.1723,32276.0
2023-04-27 09:40:00,114.04,114.28,113.82,113.86,22057.0,108.106,108.3335,107.8974,107.9353,22057.0
2023-04-27 09:50:00,113.93,114.85,113.81,114.78,16116.0,108.0017,108.8738,107.8879,108.8074,16116.0
2023-04-27 10:00:00,114.89,114.97,114.5,114.5,10497.0,108.9117,108.9876,108.542,108.542,10497.0
2023-04-27 10:10:00,114.45,114.63,114.42,114.53,5586.0,108.4946,108.6653,108.4662,108.5705,5586.0
2023-04-27 10:20:00,114.53,114.53,114.37,114.49,8692.0,108.5705,108.5705,108.4188,108.5325,8692.0
2023-04-27 10:30:00,114.55,114.75,114.38,114.38,7986.0,108.5894,108.779,108.4283,108.4283,7986.0
2023-04-27 10:40:00,114.33,114.41,114.08,114.09,9275.0,108.3809,108.4567,108.1439,108.1533,9275.0
2023-04-27 10:50:00,114.18,114.22,113.88,114.02,16078.0,108.2387,108.2766,107.9543,108.087,16078.0
2023-04-27 11:00:00,114.07,114.17,114.04,114.16,16548.0,108.1344,108.2292,108.106,108.2197,16548.0
2023-04-27 11:10:00,114.19,114.23,113.84,113.89,10916.0,108.2481,108.2861,107.9164,107.9638,10916.0
2023-04-27 11:20:00,113.89,114.26,113.87,114.26,16923.0,107.9638,108.3145,107.9448,108.3145,16923.0
2023-04-27 11:30:00,114.31,114.48,114.29,114.44,8623.0,108.3619,108.5231,108.3429,108.4851,8623.0
2023-04-27 11:40:00,114.42,114.49,114.34,114.42,8472.0,108.4662,108.5325,108.3903,108.4662,8472.0
2023-04-27 11:50:00,114.42,114.8,114.39,114.78,12109.0,108.4662,108.8264,108.4377,108.8074,12109.0
2023-04-27 12:00:00,114.81,115.15,114.81,115.01,5918.0,108.8359,109.1582,108.8359,109.0255,5918.0
2023-04-27 12:10:00,114.98,115.01,114.91,115.0,4769.0,108.997,109.0255,108.9307,109.016,4769.0
2023-04-27 12:20:00,115.0,115.01,114.89,114.94,6483.0,109.016,109.0255,108.9117,108.9591,6483.0
2023-04-27 12:30:00,114.97,115.01,114.82,114.87,7180.0,108.9876,109.0255,108.8454,108.8928,7180.0
2023-04-27 12:40:00,114.88,114.92,114.8,114.91,5921.0,108.9022,108.9402,108.8264,108.9307,5921.0
2023-04-27 12:50:00,114.91,115.06,114.87,115.01,5197.0,108.9307,109.0729,108.8928,109.0255,5197.0
2023-04-27 13:00:00,115.02,115.06,114.94,115.03,5223.0,109.035,109.0729,108.9591,109.0444,5223.0
2023-04-27 13:10:00,115.01,115.05,114.88,114.91,15137.0,109.0255,109.0634,108.9022,108.9307,15137.0
2023-04-27 13:20:00,114.91,114.94,114.8,114.89,8522.0,108.9307,108.9591,108.8264,108.9117,8522.0
2023-04-27 13:30:00,114.93,115.16,114.92,115.14,10103.0,108.9496,109.1677,108.9402,109.1487,10103.0
2023-04-27 13:40:00,115.14,115.38,115.13,115.31,7076.0,109.1487,109.3762,109.1392,109.3099,7076.0
2023-04-27 13:50:00,115.32,115.34,115.03,115.04,19169.0,109.3193,109.3383,109.0444,109.0539,19169.0
2023-04-27 14:00:00,115.0,115.1,114.94,115.02,6423.0,109.016,109.1108,108.9591,109.035,6423.0
2023-04-27 14:10:00,115.03,115.26,115.02,115.2,10462.0,109.0444,109.2625,109.035,109.2056,10462.0
2023-04-27 14:20:00,115.23,115.33,115.1,115.31,27464.0,109.234,109.3288,109.1108,109.3099,27464.0
2023-04-27 14:30:00,115.29,115.42,115.21,115.4,22218.0,109.2909,109.4141,109.2151,109.3952,22218.0
2023-04-27 14:40:00,115.37,115.37,115.21,115.29,13177.0,109.3667,109.3667,109.2151,109.2909,13177.0
2023-04-27 14:50:00,115.31,115.6,115.27,115.59,23937.0,109.3099,109.5848,109.2719,109.5753,23937.0
2023-04-27 15:00:00,115.59,115.71,115.56,115.59,12233.0,109.5753,109.6891,109.5469,109.5753,12233.0
2023-04-27 15:10:00,115.58,115.58,115.43,115.52,12679.0,109.5658,109.5658,109.4236,109.5089,12679.0
2023-04-27 15:20:00,115.53,115.53,115.39,115.41,15926.0,109.5184,109.5184,109.3857,109.4047,15926.0
2023-04-27 15:30:00,115.42,115.42,115.21,115.24,18003.0,109.4141,109.4141,109.2151,109.2435,18003.0
2023-04-27 15:40:00,115.22,115.35,115.2,115.28,32776.0,109.2245,109.3478,109.2056,109.2814,32776.0
2023-04-27 15:50:00,115.28,115.34,115.08,115.24,99301.0,109.2814,109.3383,109.0918,109.2435,99301.0
2023-04-28 09:30:00,115.77,116.5,115.69,116.31,20178.0,109.7459,110.4379,109.6701,110.2578,20178.0
2023-04-28 09:40:00,116.47,116.67,116.13,116.15,19081.0,110.4095,110.5991,110.0872,110.1062,19081.0
2023-04-28 09:50:00,116.12,116.41,115.99,115.99,6096.0,110.0777,110.3526,109.9545,109.9545,6096.0
2023-04-28 10:00:00,116.05,116.45,116.04,116.38,11877.0,110.0114,110.3905,110.0019,110.3242,11877.0
2023-04-28 10:10:00,116.36,116.38,115.92,116.06,9747.0,110.3052,110.3242,109.8881,110.0208,9747.0
2023-04-28 10:20:00,116.13,116.13,115.78,115.88,11220.0,110.0872,110.0872,109.7554,109.8502,11220.0
2023-04-28 10:30:00,115.83,115.88,115.36,115.56,16616.0,109.8028,109.8502,109.3573,109.5469,16616.0
2023-04-28 10:40:00,115.56,115.98,115.5,115.98,18391.0,109.5469,109.945,109.49,109.945,18391.0
2023-04-28 10:50:00,116.05,116.18,115.71,115.71,11871.0,110.0114,110.1346,109.6891,109.6891,11871.0
2023-04-28 11:00:00,115.69,116.03,115.4,116.0,10731.0,109.6701,109.9924,109.3952,109.964,10731.0
2023-04-28 11:10:00,116.03,116.41,115.98,116.41,6319.0,109.9924,110.3526,109.945,110.3526,6319.0
2023-04-28 11:20:00,116.41,116.41,116.2,116.26,10616.0,110.3526,110.3526,110.1536,110.2104,10616.0
2023-04-28 11:30:00,116.33,116.36,116.17,116.27,7636.0,110.2768,110.3052,110.1251,110.2199,7636.0
2023-04-28 11:40:00,116.22,116.4,116.22,116.39,7535.0,110.1725,110.3431,110.1725,110.3337,7535.0
2023-04-28 11:50:00,116.44,116.44,116.32,116.35,7093.0,110.3811,110.3811,110.2673,110.2958,7093.0
2023-04-28 12:00:00,116.38,116.39,116.23,116.33,7052.0,110.3242,110.3337,110.182,110.2768,7052.0
2023-04-28 12:10:00,116.36,116.43,116.18,116.23,10737.0,110.3052,110.3716,110.1346,110.182,10737.0
2023-04-28 12:20:00,116.29,116.56,116.28,116.48,8449.0,110.2389,110.4948,110.2294,110.419,8449.0
2023-04-28 12:30:00,116.45,116.49,116.25,116.34,28835.0,110.3905,110.4285,110.201,110.2863,28835.0
2023-04-28 12:40:00,116.33,116.41,116.32,116.4,11198.0,110.2768,110.3526,110.2673,110.3431,11198.0
2023-04-28 12:50:00,116.38,116.47,116.36,116.39,14164.0,110.3242,110.4095,110.3052,110.3337,14164.0
2023-04-28 13:00:00,116.37,116.41,116.27,116.27,15958.0,110.3147,110.3526,110.2199,110.2199,15958.0
2023-04-28 13:10:00,116.24,116.25,116.08,116.12,11937.0,110.1915,110.201,110.0398,110.0777,11937.0
2023-04-28 13:20:00,116.1,116.17,116.07,116.1,12013.0,110.0588,110.1251,110.0303,110.0588,12013.0
2023-04-28 13:30:00,116.1,116.14,115.8,115.84,34057.0,110.0588,110.0967,109.7744,109.8123,34057.0
2023-04-28 13:40:00,115.87,115.99,115.79,115.94,15674.0,109.8407,109.9545,109.7649,109.9071,15674.0
2023-04-28 13:50:00,115.94,115.94,115.8,115.93,16928.0,109.9071,109.9071,109.7744,109.8976,16928.0
2023-04-28 14:00:00,115.94,116.01,115.88,115.9,28218.0,109.9071,109.9734,109.8502,109.8692,28218.0
2023-04-28 14:10:00,115.93,115.95,115.77,115.8,27068.0,109.8976,109.9166,109.7459,109.7744,27068.0
2023-04-28 14:20:00,115.8,115.83,115.48,115.55,18109.0,109.7744,109.8028,109.471,109.5374,18109.0
2023-04-28 14:30:00,115.53,115.65,115.48,115.5,17432.0,109.5184,109.6322,109.471,109.49,17432.0
2023-04-28 14:40:00,115.5,115.63,115.45,115.5,22155.0,109.49,109.6132,109.4426,109.49,22155.0
2023-04-28 14:50:00,115.5,115.78,115.5,115.72,31459.0,109.49,109.7554,109.49,109.6985,31459.0
2023-04-28 15:00:00,115.74,115.9,115.68,115.82,26057.0,109.7175,109.8692,109.6606,109.7933,26057.0
2023-04-28 15:10:00,115.8,116.15,115.76,115.99,44637.0,109.7744,110.1062,109.7365,109.9545,44637.0
2023-04-28 15:20:00,115.99,116.09,115.88,115.92,24437.0,109.9545,110.0493,109.8502,109.8881,24437.0
2023-04-28 15:30:00,115.89,116.05,115.77,115.82,32569.0,109.8597,110.0114,109.7459,109.7933,32569.0
2023-04-28 15:40:00,115.82,115.89,115.69,115.75,49174.0,109.7933,109.8597,109.6701,109.727,49174.0
2023-04-28 15:50:00,115.75,115.87,115.5,115.77,293012.0,109.727,109.8407,109.49,109.7459,293012.0
2023-05-01 09:30:00,115.55,115.94,115.39,115.61,20676.0,109.5374,109.9071,109.3857,109.5943,20676.0
2023-05-01 09:40:00,115.57,116.42,115.48,116.2,14189.0,109.5563,110.3621,109.471,110.1536,14189.0
2023-05-01 09:50:00,116.29,116.44,116.15,116.36,8795.0,110.2389,110.3811,110.1062,110.3052,8795.0
2023-05-01 10:00:00,116.24,116.37,116.03,116.2,10664.0,110.1915,110.3147,109.9924,110.1536,10664.0
2023-05-01 10:10:00,116.21,116.67,116.11,116.59,15511.0,110.163,110.5991,110.0682,110.5233,15511.0
2023-05-01 10:20:00,116.67,116.69,116.33,116.36,9899.0,110.5991,110.6181,110.2768,110.3052,9899.0
2023-05-01 10:30:00,116.42,116.74,116.38,116.72,26847.0,110.3621,110.6655,110.3242,110.6465,26847.0
2023-05-01 10:40:00,116.72,117.25,116.69,116.89,20374.0,110.6465,111.1489,110.6181,110.8077,20374.0
2023-05-01 10:50:00,116.84,117.07,116.71,116.9,15904.0,110.7603,110.9783,110.637,110.8171,15904.0
2023-05-01 11:00:00,116.9,116.91,116.53,116.66,12139.0,110.8171,110.8266,110.4664,110.5896,12139.0
2023-05-01 11:10:00,116.6,116.63,116.4,116.51,16259.0,110.5327,110.5612,110.3431,110.4474,16259.0
2023-05-01 11:20:00,116.53,116.57,116.29,116.47,15043.0,110.4664,110.5043,110.2389,110.4095,15043.0
2023-05-01 11:30:00,116.46,116.61,116.37,116.5,11630.0,110.4,110.5422,110.3147,110.4379,11630.0
2023-05-01 11:40:00,116.5,116.56,116.36,116.56,11662.0,110.4379,110.4948,110.3052,110.4948,11662.0
2023-05-01 11:50:00,116.55,116.55,116.23,116.27,11308.0,110.4853,110.4853,110.182,110.2199,11308.0
2023-05-01 12:00:00,116.3,116.46,116.19,116.31,10113.0,110.2484,110.4,110.1441,110.2578,10113.0
2023-05-01 12:10:00,116.34,116.35,116.1,116.14,8732.0,110.2863,110.2958,110.0588,110.0967,8732.0
2023-05-01 12:20:00,116.11,116.17,116.04,116.08,9892.0,110.0682,110.1251,110.0019,110.0398,9892.0
2023-05-01 12:30:00,116.08,116.31,116.06,116.17,13625.0,110.0398,110.2578,110.0208,110.1251,13625.0
2023-05-01 12:40:00,116.16,116.26,116.1,116.18,16686.0,110.1156,110.2104,110.0588,110.1346,16686.0
2023-05-01 12:50:00,116.16,116.18,116.06,116.08,10414.0,110.1156,110.1346,110.0208,110.0398,10414.0
2023-05-01 13:00:00,116.1,116.23,116.1,116.21,12452.0,110.0588,110.182,110.0588,110.163,12452.0
2023-05-01 13:10:00,116.22,116.26,116.09,116.13,12882.0,110.1725,110.2104,110.0493,110.0872,12882.0
2023-05-01 13:20:00,116.17,116.28,116.15,116.21,10147.0,110.1251,110.2294,110.1062,110.163,10147.0
2023-05-01 13:30:00,116.18,116.19,115.96,116.08,16534.0,110.1346,110.1441,109.926,110.0398,16534.0
2023-05-01 13:40:00,116.1,116.11,115.99,116.09,11593.0,110.0588,110.0682,109.9545,110.0493,11593.0
2023-05-01 13:50:00,116.11,116.11,115.87,115.93,12675.0,110.0682,110.0682,109.8407,109.8976,12675.0
2023-05-01 14:00:00,115.93,116.09,115.91,116.04,21821.0,109.8976,110.0493,109.8786,110.0019,21821.0
2023-05-01 14:10:00,116.03,116.29,115.99,116.17,15525.0,109.9924,110.2389,109.9545,110.1251,15525.0
2023-05-01 14:20:00,116.2,116.3,116.16,116.25,9300.0,110.1536,110.2484,110.1156,110.201,9300.0
2023-05-01 14:30:00,116.23,116.23,115.83,115.98,7335.0,110.182,110.182,109.8028,109.945,7335.0
2023-05-01 14:40:00,115.98,116.05,115.85,115.91,18240.0,109.945,110.0114,109.8218,109.8786,18240.0
2023-05-01 14:50:00,115.91,115.99,115.89,115.98,13873.0,109.8786,109.9545,109.8597,109.945,13873.0
2023-05-01 15:00:00,115.98,116.14,115.88,116.08,13303.0,109.945,110.0967,109.8502,110.0398,13303.0
2023-05-01 15:10:00,116.09,116.09,115.83,115.89,12515.0,110.0493,110.0493,109.8028,109.8597,12515.0
2023-05-01 15:20:00,115.88,116.06,115.86,115.99,24285.0,109.8502,110.0208,109.8312,109.9545,24285.0
2023-05-01 15:30:00,116.0,116.1,115.81,115.82,21375.0,109.964,110.0588,109.7838,109.7933,21375.0
2023-05-01 15:40:00,115.81,115.98,115.76,115.98,27041.0,109.7838,109.945,109.7365,109.945,27041.0
2023-05-01 15:50:00,115.98,116.06,115.71,115.84,101252.0,109.945,110.0208,109.6891,109.8123,101252.0
2023-05-02 09:30:00,115.13,115.33,113.69,114.47,22057.0,109.1392,109.3288,107.7742,108.5136,22057.0
2023-05-02 09:40:00,114.58,114.58,114.24,114.28,8109.0,108.6179,108.6179,108.2955,108.3335,8109.0
2023-05-02 09:50:00,114.28,114.28,113.83,114.21,13820.0,108.3335,108.3335,107.9069,108.2671,13820.0
2023-05-02 10:00:00,114.17,114.17,113.32,113.41,32756.0,108.2292,108.2292,107.4234,107.5087,32756.0
2023-05-02 10:10:00,113.44,113.46,112.75,112.93,22698.0,107.5372,107.5561,106.8831,107.0537,22698.0
2023-05-02 10:20:00,112.88,112.94,112.35,112.37,15997.0,107.0063,107.0632,106.5039,106.5228,15997.0
2023-05-02 10:30:00,112.36,112.57,112.17,112.41,21460.0,106.5134,106.7124,106.3333,106.5608,21460.0
2023-05-02 10:40:00,112.43,112.66,112.15,112.38,26210.0,106.5797,106.7978,106.3143,106.5323,26210.0
2023-05-02 10:50:00,112.36,112.62,112.19,112.25,18384.0,106.5134,106.7598,106.3522,106.4091,18384.0
2023-05-02 11:00:00,112.23,112.23,111.72,111.73,22417.0,106.3901,106.3901,105.9067,105.9162,22417.0
2023-05-02 11:10:00,111.75,111.86,111.55,111.55,16428.0,105.9351,106.0394,105.7455,105.7455,16428.0
2023-05-02 11:20:00,111.58,111.63,111.06,111.17,30379.0,105.774,105.8214,105.281,105.3853,30379.0
2023-05-02 11:30:00,111.16,111.17,110.67,110.89,49307.0,105.3758,105.3853,104.9113,105.1199,49307.0
2023-05-02 11:40:00,110.89,111.35,110.79,111.35,47196.0,105.1199,105.5559,105.0251,105.5559,47196.0
2023-05-02 11:50:00,111.39,111.57,111.09,111.53,99874.0,105.5938,105.7645,105.3095,105.7266,99874.0
2023-05-02 12:00:00,111.56,111.6,110.95,110.95,37853.0,105.755,105.7929,105.1767,105.1767,37853.0
2023-05-02 12:10:00,110.92,110.94,110.62,110.82,43849.0,105.1483,105.1673,104.8639,105.0535,43849.0
2023-05-02 12:20:00,110.75,111.37,110.56,111.37,36865.0,104.9871,105.5749,104.807,105.5749,36865.0
2023-05-02 12:30:00,111.39,111.47,111.24,111.44,23861.0,105.5938,105.6697,105.4516,105.6412,23861.0
2023-05-02 12:40:00,111.35,111.68,111.31,111.56,23731.0,105.5559,105.8688,105.518,105.755,23731.0
2023-05-02 12:50:00,111.59,111.78,111.43,111.54,21841.0,105.7834,105.9635,105.6318,105.736,21841.0
2023-05-02 13:00:00,111.58,111.58,111.24,111.27,20382.0,105.774,105.774,105.4516,105.4801,20382.0
2023-05-02 13:10:00,111.23,111.27,111.0,111.13,32599.0,105.4422,105.4801,105.2241,105.3474,32599.0
2023-05-02 13:20:00,111.11,111.72,111.06,111.61,23340.0,105.3284,105.9067,105.281,105.8024,23340.0
2023-05-02 13:30:00,111.63,111.79,111.54,111.66,19849.0,105.8214,105.973,105.736,105.8498,19849.0
2023-05-02 13:40:00,111.69,112.17,111.68,112.05,27158.0,105.8782,106.3333,105.8688,106.2195,27158.0
2023-05-02 13:50:00,112.06,112.23,111.88,111.94,15174.0,106.229,106.3901,106.0583,106.1152,15174.0
2023-05-02 14:00:00,111.94,111.94,111.46,111.47,17757.0,106.1152,106.1152,105.6602,105.6697,17757.0
2023-05-02 14:10:00,111.5,111.53,111.25,111.33,14024.0,105.6981,105.7266,105.4611,105.537,14024.0
2023-05-02 14:20:00,111.35,111.38,111.07,111.11,18940.0,105.5559,105.5844,105.2905,105.3284,18940.0
2023-05-02 14:30:00,111.13,111.36,111.05,111.27,38186.0,105.3474,105.5654,105.2715,105.4801,38186.0
2023-05-02 14:40:00,111.27,111.58,111.17,111.58,28818.0,105.4801,105.774,105.3853,105.774,28818.0
2023-05-02 14:50:00,111.58,111.78,111.51,111.62,21010.0,105.774,105.9635,105.7076,105.8119,21010.0
2023-05-02 15:00:00,111.64,111.76,111.47,111.64,19211.0,105.8308,105.9446,105.6697,105.8308,19211.0
2023-05-02 15:10:00,111.67,111.9,111.59,111.79,20116.0,105.8593,106.0773,105.7834,105.973,20116.0
2023-05-02 15:20:00,111.8,112.13,111.7,111.95,36110.0,105.9825,106.2953,105.8877,106.1247,36110.0
2023-05-02 15:30:00,111.98,112.14,111.85,112.03,49553.0,106.1531,106.3048,106.0299,106.2005,49553.0
2023-05-02 15:40:00,111.98,112.11,111.84,111.99,59230.0,106.1531,106.2764,106.0204,106.1626,59230.0
2023-05-02 15:50:00,112.0,112.43,111.89,112.43,216861.0,106.1721,106.5797,106.0678,106.5797,216861.0
2023-05-03 09:30:00,112.99,112.99,112.06,112.11,26849.0,107.1106,107.1106,106.229,106.2764,26849.0
2023-05-03 09:40:00,112.02,112.77,111.76,112.77,37716.0,106.1911,106.902,105.9446,106.902,37716.0
2023-05-03 09:50:00,112.77,112.77,111.95,111.96,35527.0,106.902,106.902,106.1247,106.1342,35527.0
2023-05-03 10:00:00,112.0,112.45,111.85,111.96,74393.0,106.1721,106.5987,106.0299,106.1342,74393.0
2023-05-03 10:10:00,111.95,112.16,111.55,112.0,32401.0,106.1247,106.3238,105.7455,106.1721,32401.0
2023-05-03 10:20:00,112.01,112.06,111.75,111.79,12305.0,106.1816,106.229,105.9351,105.973,12305.0
2023-05-03 10:30:00,111.85,112.22,111.75,111.76,17753.0,106.0299,106.3807,105.9351,105.9446,17753.0
2023-05-03 10:40:00,111.76,111.76,111.22,111.44,26533.0,105.9446,105.9446,105.4327,105.6412,26533.0
2023-05-03 10:50:00,111.48,111.87,111.43,111.75,13239.0,105.6792,106.0489,105.6318,105.9351,13239.0
2023-05-03 11:00:00,111.79,111.81,111.54,111.59,9000.0,105.973,105.992,105.736,105.7834,9000.0
2023-05-03 11:10:00,111.58,111.59,111.27,111.42,14326.0,105.774,105.7834,105.4801,105.6223,14326.0
2023-05-03 11:20:00,111.42,111.58,111.28,111.38,16669.0,105.6223,105.774,105.4896,105.5844,16669.0
2023-05-03 11:30:00,111.34,111.48,111.27,111.27,9689.0,105.5464,105.6792,105.4801,105.4801,9689.0
2023-05-03 11:40:00,111.26,111.34,111.02,111.26,14635.0,105.4706,105.5464,105.2431,105.4706,14635.0
2023-05-03 11:50:00,111.23,111.44,111.18,111.35,12210.0,105.4422,105.6412,105.3948,105.5559,12210.0
2023-05-03 12:00:00,111.34,111.67,111.34,111.53,15464.0,105.5464,105.8593,105.5464,105.7266,15464.0
2023-05-03 12:10:00,111.58,111.64,111.46,111.61,19375.0,105.774,105.8308,105.6602,105.8024,19375.0
2023-05-03 12:20:00,111.61,111.74,111.52,111.7,23055.0,105.8024,105.9256,105.7171,105.8877,23055.0
2023-05-03 12:30:00,111.69,111.78,111.62,111.7,15391.0,105.8782,105.9635,105.8119,105.8877,15391.0
2023-05-03 12:40:00,111.72,111.83,111.61,111.61,9669.0,105.9067,106.0109,105.8024,105.8024,9669.0
2023-05-03 12:50:00,111.66,111.93,111.6,111.89,62886.0,105.8498,106.1057,105.7929,106.0678,62886.0
2023-05-03 13:00:00,111.91,112.17,111.9,112.17,31480.0,106.0868,106.3333,106.0773,106.3333,31480.0
2023-05-03 13:10:00,112.18,112.52,112.12,112.43,66750.0,106.3427,106.665,106.2859,106.5797,66750.0
2023-05-03 13:20:00,112.44,112.52,112.25,112.47,29159.0,106.5892,106.665,106.4091,106.6176,29159.0
2023-05-03 13:30:00,112.51,112.55,112.3,112.46,41036.0,106.6556,106.6935,106.4565,106.6082,41036.0
2023-05-03 13:40:00,112.48,112.56,112.28,112.39,26722.0,106.6271,106.703,106.4375,106.5418,26722.0
2023-05-03 13:50:00,112.44,112.49,112.02,112.05,30320.0,106.5892,106.6366,106.1911,106.2195,30320.0
2023-05-03 14:00:00,112.02,112.35,111.63,111.65,36725.0,106.1911,106.5039,105.8214,105.8403,36725.0
2023-05-03 14:10:00,111.65,111.95,111.49,111.86,35989.0,105.8403,106.1247,105.6886,106.0394,35989.0
2023-05-03 14:20:00,111.81,112.0,111.66,111.77,31587.0,105.992,106.1721,105.8498,105.9541,31587.0
2023-05-03 14:30:00,111.82,112.15,111.37,112.12,52074.0,106.0015,106.3143,105.5749,106.2859,52074.0
2023-05-03 14:40:00,112.1,112.57,111.99,112.22,75105.0,106.2669,106.7124,106.1626,106.3807,75105.0
2023-05-03 14:50:00,112.21,112.74,111.99,112.31,126248.0,106.3712,106.8736,106.1626,106.466,126248.0
2023-05-03 15:00:00,112.34,112.72,111.96,112.16,59754.0,106.4944,106.8546,106.1342,106.3238,59754.0
2023-05-03 15:10:00,112.14,112.27,111.74,111.95,67096.0,106.3048,106.4281,105.9256,106.1247,67096.0
2023-05-03 15:20:00,111.91,112.05,111.42,111.61,84985.0,106.0868,106.2195,105.6223,105.8024,84985.0
2023-05-03 15:30:00,111.55,111.79,111.3,111.65,129422.0,105.7455,105.973,105.5085,105.8403,129422.0
2023-05-03 15:40:00,111.62,111.79,111.36,111.36,113401.0,105.8119,105.973,105.5654,105.5654,113401.0
2023-05-03 15:50:00,111.35,111.72,111.31,111.49,319279.0,105.5559,105.9067,105.518,105.6886,319279.0
2023-05-04 09:30:00,109.97,111.0,109.5,110.96,104534.0,104.2477,105.2241,103.8022,105.1862,104534.0
2023-05-04 09:40:00,110.9,110.99,109.74,109.79,64585.0,105.1293,105.2147,104.0297,104.0771,64585.0
2023-05-04 09:50:00,109.81,111.45,109.81,110.72,69680.0,104.0961,105.6507,104.0961,104.9587,69680.0
2023-05-04 10:00:00,110.79,111.08,110.28,110.73,55312.0,105.0251,105.3,104.5416,104.9682,55312.0
2023-05-04 10:10:00,110.73,112.4,110.73,111.54,119088.0,104.9682,106.5513,104.9682,105.736,119088.0
2023-05-04 10:20:00,111.69,112.61,111.45,112.47,40307.0,105.8782,106.7504,105.6507,106.6176,40307.0
2023-05-04 10:30:00,112.43,112.74,112.12,112.14,102008.0,106.5797,106.8736,106.2859,106.3048,102008.0
2023-05-04 10:40:00,112.14,112.58,111.82,112.39,40490.0,106.3048,106.7219,106.0015,106.5418,40490.0
2023-05-04 10:50:00,112.34,112.81,112.17,112.65,22583.0,106.4944,106.94,106.3333,106.7883,22583.0
2023-05-04 11:00:00,112.65,112.84,111.9,112.1,160074.0,106.7883,106.9684,106.0773,106.2669,160074.0
2023-05-04 11:10:00,112.24,112.65,112.24,112.35,21402.0,106.3996,106.7883,106.3996,106.5039,21402.0
2023-05-04 11:20:00,112.31,113.18,112.27,112.99,35758.0,106.466,107.2907,106.4281,107.1106,35758.0
2023-05-04 11:30:00,112.98,113.05,112.23,112.47,21213.0,107.1011,107.1675,106.3901,106.6176,21213.0
2023-05-04 11:40:00,112.47,113.1,112.38,113.1,89455.0,106.6176,107.2149,106.5323,107.2149,89455.0
2023-05-04 11:50:00,113.05,113.46,113.03,113.45,31184.0,107.1675,107.5561,107.1485,107.5467,31184.0
2023-05-04 12:00:00,113.42,113.68,113.28,113.5,66090.0,107.5182,107.7647,107.3855,107.594,66090.0
2023-05-04 12:10:00,113.43,113.53,112.96,113.22,30322.0,107.5277,107.6225,107.0821,107.3286,30322.0
2023-05-04 12:20:00,113.27,113.99,113.16,113.99,23017.0,107.376,108.0586,107.2717,108.0586,23017.0
2023-05-04 12:30:00,114.02,114.3,113.79,114.23,35738.0,108.087,108.3524,107.869,108.2861,35738.0
2023-05-04 12:40:00,114.23,114.44,114.14,114.37,26957.0,108.2861,108.4851,108.2007,108.4188,26957.0
2023-05-04 12:50:00,114.35,114.61,113.94,114.61,35043.0,108.3998,108.6463,108.0112,108.6463,35043.0
2023-05-04 13:00:00,114.62,114.72,114.44,114.55,30444.0,108.6558,108.7506,108.4851,108.5894,30444.0
2023-05-04 13:10:00,114.55,114.61,114.21,114.46,20750.0,108.5894,108.6463,108.2671,108.5041,20750.0
2023-05-04 13:20:00,114.42,114.68,114.32,114.46,18058.0,108.4662,108.7126,108.3714,108.5041,18058.0
2023-05-04 13:30:00,114.49,114.59,114.32,114.59,20623.0,108.5325,108.6273,108.3714,108.6273,20623.0
2023-05-04 13:40:00,114.55,114.58,113.94,113.94,29942.0,108.5894,108.6179,108.0112,108.0112,29942.0
2023-05-04 13:50:00,113.91,114.07,113.73,113.92,27483.0,107.9827,108.1344,107.8121,107.9922,27483.0
2023-05-04 14:00:00,113.99,114.47,113.93,114.18,23584.0,108.0586,108.5136,108.0017,108.2387,23584.0
2023-05-04 14:10:00,114.21,114.25,113.71,113.72,28851.0,108.2671,108.305,107.7931,107.8026,28851.0
2023-05-04 14:20:00,113.75,113.79,113.55,113.57,28279.0,107.831,107.869,107.6414,107.6604,28279.0
2023-05-04 14:30:00,113.54,113.75,113.4,113.45,13534.0,107.632,107.831,107.4993,107.5467,13534.0
2023-05-04 14:40:00,113.44,113.59,113.41,113.49,16602.0,107.5372,107.6794,107.5087,107.5846,16602.0
2023-05-04 14:50:00,113.5,114.16,113.43,114.14,36296.0,107.594,108.2197,107.5277,108.2007,36296.0
2023-05-04 15:00:00,114.17,114.33,114.07,114.07,25123.0,108.2292,108.3809,108.1344,108.1344,25123.0
2023-05-04 15:10:00,114.03,114.11,113.72,113.9,74236.0,108.0965,108.1723,107.8026,107.9732,74236.0
2023-05-04 15:20:00,113.9,114.14,113.85,114.03,59847.0,107.9732,108.2007,107.9258,108.0965,59847.0
2023-05-04 15:30:00,114.0,114.14,113.98,114.08,58102.0,108.068,108.2007,108.0491,108.1439,58102.0
2023-05-04 15:40:00,114.08,114.21,113.83,114.18,119377.0,108.1439,108.2671,107.9069,108.2387,119377.0
2023-05-04 15:50:00,114.18,114.2,113.58,114.03,388858.0,108.2387,108.2576,107.6699,108.0965,388858.0
2023-05-05 09:30:00,115.46,117.82,115.46,117.82,36020.0,109.4521,111.6893,109.4521,111.6893,36020.0
2023-05-05 09:40:00,117.79,117.99,117.35,117.52,28591.0,111.6608,111.8504,111.2437,111.4049,28591.0
2023-05-05 09:50:00,117.43,117.47,116.89,116.91,24677.0,111.3196,111.3575,110.8077,110.8266,24677.0
2023-05-05 10:00:00,117.0,117.1,116.67,117.05,31698.0,110.9119,111.0067,110.5991,110.9593,31698.0
2023-05-05 10:10:00,117.17,117.17,116.45,116.46,15277.0,111.0731,111.0731,110.3905,110.4,15277.0
2023-05-05 10:20:00,116.45,116.65,116.23,116.4,14675.0,110.3905,110.5801,110.182,110.3431,14675.0
2023-05-05 10:30:00,116.51,116.63,116.23,116.41,10871.0,110.4474,110.5612,110.182,110.3526,10871.0
2023-05-05 10:40:00,116.45,116.48,116.17,116.34,9362.0,110.3905,110.419,110.1251,110.2863,9362.0
2023-05-05 10:50:00,116.4,116.77,116.39,116.7,23254.0,110.3431,110.6939,110.3337,110.6275,23254.0
2023-05-05 11:00:00,116.76,117.23,116.53,116.53,22481.0,110.6844,111.13,110.4664,110.4664,22481.0
2023-05-05 11:10:00,116.53,116.83,116.5,116.58,25419.0,110.4664,110.7508,110.4379,110.5138,25419.0
2023-05-05 11:20:00,116.63,117.11,116.39,117.0,62617.0,110.5612,111.0162,110.3337,110.9119,62617.0
2023-05-05 11:30:00,116.98,117.53,116.95,117.33,25369.0,110.893,111.4143,110.8645,111.2248,25369.0
2023-05-05 11:40:00,117.3,117.32,117.08,117.19,20403.0,111.1963,111.2153,110.9878,111.092,20403.0
2023-05-05 11:50:00,117.19,117.48,117.09,117.32,32046.0,111.092,111.367,110.9972,111.2153,32046.0
2023-05-05 12:00:00,117.31,117.31,117.01,117.14,34322.0,111.2058,111.2058,110.9214,111.0446,34322.0
2023-05-05 12:10:00,117.14,117.26,117.09,117.14,17821.0,111.0446,111.1584,110.9972,111.0446,17821.0
2023-05-05 12:20:00,117.18,117.38,116.91,116.94,35400.0,111.0826,111.2722,110.8266,110.855,35400.0
2023-05-05 12:30:00,116.97,117.11,116.97,117.05,20367.0,110.8835,111.0162,110.8835,110.9593,20367.0
2023-05-05 12:40:00,117.05,117.08,116.81,116.9,22046.0,110.9593,110.9878,110.7318,110.8171,22046.0
2023-05-05 12:50:00,116.93,117.17,116.9,117.11,34779.0,110.8456,111.0731,110.8171,111.0162,34779.0
2023-05-05 13:00:00,117.13,117.13,116.99,117.03,17878.0,111.0352,111.0352,110.9024,110.9404,17878.0
2023-05-05 13:10:00,117.06,117.07,116.72,116.75,20582.0,110.9688,110.9783,110.6465,110.6749,20582.0
2023-05-05 13:20:00,116.74,116.95,116.7,116.94,42548.0,110.6655,110.8645,110.6275,110.855,42548.0
2023-05-05 13:30:00,116.92,117.3,116.92,117.26,23231.0,110.8361,111.1963,110.8361,111.1584,23231.0
2023-05-05 13:40:00,117.31,117.48,117.22,117.22,21203.0,111.2058,111.367,111.1205,111.1205,21203.0
2023-05-05 13:50:00,117.24,117.27,116.84,116.92,16824.0,111.1394,111.1679,110.7603,110.8361,16824.0
2023-05-05 14:00:00,116.92,117.04,116.87,116.96,18165.0,110.8361,110.9498,110.7887,110.874,18165.0
2023-05-05 14:10:00,116.87,116.98,116.78,116.79,16142.0,110.7887,110.893,110.7034,110.7129,16142.0
2023-05-05 14:20:00,116.77,116.99,116.72,116.95,30436.0,110.6939,110.9024,110.6465,110.8645,30436.0
2023-05-05 14:30:00,116.93,116.93,116.74,116.75,36439.0,110.8456,110.8456,110.6655,110.6749,36439.0
2023-05-05 14:40:00,116.77,116.87,116.69,116.83,42505.0,110.6939,110.7887,110.6181,110.7508,42505.0
2023-05-05 14:50:00,116.86,116.96,116.49,116.56,75437.0,110.7792,110.874,110.4285,110.4948,75437.0
2023-05-05 15:00:00,116.57,116.58,116.24,116.24,23761.0,110.5043,110.5138,110.1915,110.1915,23761.0
2023-05-05 15:10:00,116.23,116.27,115.95,116.05,32061.0,110.182,110.2199,109.9166,110.0114,32061.0
2023-05-05 15:20:00,116.05,116.11,115.76,115.87,58739.0,110.0114,110.0682,109.7365,109.8407,58739.0
2023-05-05 15:30:00,115.85,115.89,115.61,115.76,48768.0,109.8218,109.8597,109.5943,109.7365,48768.0
2023-05-05 15:40:00,115.77,115.83,115.59,115.73,54990.0,109.7459,109.8028,109.5753,109.708,54990.0
2023-05-05 15:50:00,115.72,115.9,115.49,115.7,169264.0,109.6985,109.8692,109.4805,109.6796,169264.0
2023-05-08 09:30:00,115.92,116.07,115.11,115.68,32106.0,109.8881,110.0303,109.1203,109.6606,32106.0
2023-05-08 09:40:00,115.69,116.53,115.47,116.19,35867.0,109.6701,110.4664,109.4615,110.1441,35867.0
2023-05-08 09:50:00,116.25,116.66,116.23,116.32,11959.0,110.201,110.5896,110.182,110.2673,11959.0
2023-05-08 10:00:00,116.36,116.47,115.72,115.73,14919.0,110.3052,110.4095,109.6985,109.708,14919.0
2023-05-08 10:10:00,115.8,116.01,115.65,115.81,23116.0,109.7744,109.9734,109.6322,109.7838,23116.0
2023-05-08 10:20:00,115.87,116.0,115.77,115.95,11305.0,109.8407,109.964,109.7459,109.9166,11305.0
2023-05-08 10:30:00,116.01,116.13,115.84,116.07,15461.0,109.9734,110.0872,109.8123,110.0303,15461.0
2023-05-08 10:40:00,116.07,116.31,116.02,116.21,10436.0,110.0303,110.2578,109.9829,110.163,10436.0
2023-05-08 10:50:00,116.21,116.45,116.17,116.35,19556.0,110.163,110.3905,110.1251,110.2958,19556.0
2023-05-08 11:00:00,116.37,116.47,116.29,116.45,7158.0,110.3147,110.4095,110.2389,110.3905,7158.0
2023-05-08 11:10:00,116.42,116.42,116.15,116.15,6186.0,110.3621,110.3621,110.1062,110.1062,6186.0
2023-05-08 11:20:00,116.17,116.21,115.99,116.04,13383.0,110.1251,110.163,109.9545,110.0019,13383.0
2023-05-08 11:30:00,116.0,116.1,115.93,116.0,11745.0,109.964,110.0588,109.8976,109.964,11745.0
2023-05-08 11:40:00,116.0,116.15,116.0,116.08,5140.0,109.964,110.1062,109.964,110.0398,5140.0
2023-05-08 11:50:00,116.04,116.18,115.9,116.18,15371.0,110.0019,110.1346,109.8692,110.1346,15371.0
2023-05-08 12:00:00,116.16,116.46,116.12,116.44,13083.0,110.1156,110.4,110.0777,110.3811,13083.0
2023-05-08 12:10:00,116.42,116.67,116.31,116.67,11649.0,110.3621,110.5991,110.2578,110.5991,11649.0
2023-05-08 12:20:00,116.69,116.69,116.35,116.65,31271.0,110.6181,110.6181,110.2958,110.5801,31271.0
2023-05-08 12:30:00,116.65,116.85,116.48,116.48,21639.0,110.5801,110.7697,110.419,110.419,21639.0
2023-05-08 12:40:00,116.44,116.46,116.02,116.02,6663.0,110.3811,110.4,109.9829,109.9829,6663.0
2023-05-08 12:50:00,116.02,116.12,115.89,115.89,5666.0,109.9829,110.0777,109.8597,109.8597,5666.0
2023-05-08 13:00:00,115.95,116.07,115.89,115.94,13095.0,109.9166,110.0303,109.8597,109.9071,13095.0
2023-05-08 13:10:00,115.94,115.94,115.78,115.84,10362.0,109.9071,109.9071,109.7554,109.8123,10362.0
2023-05-08 13:20:00,115.86,115.93,115.77,115.85,14687.0,109.8312,109.8976,109.7459,109.8218,14687.0
2023-05-08 13:30:00,115.85,115.99,115.82,115.91,9397.0,109.8218,109.9545,109.7933,109.8786,9397.0
2023-05-08 13:40:00,115.92,116.2,115.92,116.16,10263.0,109.8881,110.1536,109.8881,110.1156,10263.0
2023-05-08 13:50:00,116.15,116.19,116.05,116.12,15619.0,110.1062,110.1441,110.0114,110.0777,15619.0
2023-05-08 14:00:00,116.14,116.36,115.89,116.01,12164.0,110.0967,110.3052,109.8597,109.9734,12164.0
2023-05-08 14:10:00,115.95,116.12,115.9,115.9,6267.0,109.9166,110.0777,109.8692,109.8692,6267.0
2023-05-08 14:20:00,115.97,116.25,115.94,116.18,10412.0,109.9355,110.201,109.9071,110.1346,10412.0
2023-05-08 14:30:00,116.29,116.33,116.16,116.3,13981.0,110.2389,110.2768,110.1156,110.2484,13981.0
2023-05-08 14:40:00,116.3,116.46,116.25,116.46,11040.0,110.2484,110.4,110.201,110.4,11040.0
2023-05-08 14:50:00,116.48,116.48,116.33,116.33,12762.0,110.419,110.419,110.2768,110.2768,12762.0
2023-05-08 15:00:00,116.34,116.51,116.3,116.38,14820.0,110.2863,110.4474,110.2484,110.3242,14820.0
2023-05-08 15:10:00,116.41,116.5,116.32,116.42,23119.0,110.3526,110.4379,110.2673,110.3621,23119.0
2023-05-08 15:20:00,116.4,116.41,116.2,116.2,13927.0,110.3431,110.3526,110.1536,110.1536,13927.0
2023-05-08 15:30:00,116.23,116.28,116.17,116.19,20734.0,110.182,110.2294,110.1251,110.1441,20734.0
2023-05-08 15:40:00,116.21,116.24,116.09,116.13,29595.0,110.163,110.1915,110.0493,110.0872,29595.0
2023-05-08 15:50:00,116.15,116.19,115.97,116.14,150256.0,110.1062,110.1441,109.9355,110.0967,150256.0
2023-05-09 09:30:00,115.54,116.76,115.46,116.4,29706.0,109.5279,110.6844,109.4521,110.3431,29706.0
2023-05-09 09:40:00,116.37,116.97,116.37,116.95,14871.0,110.3147,110.8835,110.3147,110.8645,14871.0
2023-05-09 09:50:00,116.97,117.56,116.97,117.1,15734.0,110.8835,111.4428,110.8835,111.0067,15734.0
2023-05-09 10:00:00,117.23,117.46,117.13,117.14,23314.0,111.13,111.348,111.0352,111.0446,23314.0
2023-05-09 10:10:00,117.14,117.37,116.96,117.07,14526.0,111.0446,111.2627,110.874,110.9783,14526.0
2023-05-09 10:20:00,117.16,117.2,116.85,116.85,15085.0,111.0636,111.1015,110.7697,110.7697,15085.0
2023-05-09 10:30:00,116.86,117.02,116.79,117.0,14517.0,110.7792,110.9309,110.7129,110.9119,14517.0
2023-05-09 10:40:00,117.03,117.3,117.02,117.27,20543.0,110.9404,111.1963,110.9309,111.1679,20543.0
2023-05-09 10:50:00,117.27,117.51,117.26,117.34,12833.0,111.1679,111.3954,111.1584,111.2342,12833.0
2023-05-09 11:00:00,117.27,117.39,117.26,117.37,12706.0,111.1679,111.2816,111.1584,111.2627,12706.0
2023-05-09 11:10:00,117.36,117.42,117.18,117.39,18505.0,111.2532,111.3101,111.0826,111.2816,18505.0
2023-05-09 11:20:00,117.37,117.75,117.34,117.56,34950.0,111.2627,111.6229,111.2342,111.4428,34950.0
2023-05-09 11:30:00,117.59,117.95,117.59,117.87,16359.0,111.4712,111.8125,111.4712,111.7367,16359.0
2023-05-09 11:40:00,117.85,117.96,117.76,117.96,13600.0,111.7177,111.822,111.6324,111.822,13600.0
2023-05-09 11:50:00,117.96,118.06,117.88,117.93,15159.0,111.822,111.9168,111.7461,111.7935,15159.0
2023-05-09 12:00:00,117.88,118.37,117.77,118.35,26136.0,111.7461,112.2106,111.6419,112.1917,26136.0
2023-05-09 12:10:00,118.35,118.38,118.21,118.24,18845.0,112.1917,112.2201,112.059,112.0874,18845.0
2023-05-09 12:20:00,118.23,118.28,118.05,118.16,10774.0,112.0779,112.1253,111.9073,112.0116,10774.0
2023-05-09 12:30:00,118.17,118.19,118.07,118.14,10035.0,112.021,112.04,111.9263,111.9926,10035.0
2023-05-09 12:40:00,118.09,118.19,118.05,118.09,9834.0,111.9452,112.04,111.9073,111.9452,9834.0
2023-05-09 12:50:00,118.09,118.21,118.02,118.05,14508.0,111.9452,112.059,111.8789,111.9073,14508.0
2023-05-09 13:00:00,118.06,118.06,117.89,118.0,6823.0,111.9168,111.9168,111.7556,111.8599,6823.0
2023-05-09 13:10:00,118.0,118.05,117.93,118.03,11477.0,111.8599,111.9073,111.7935,111.8883,11477.0
2023-05-09 13:20:00,118.04,118.13,117.94,118.13,21944.0,111.8978,111.9831,111.803,111.9831,21944.0
2023-05-09 13:30:00,118.15,118.53,118.15,118.53,29075.0,112.0021,112.3623,112.0021,112.3623,29075.0
2023-05-09 13:40:00,118.54,118.56,118.12,118.36,21358.0,112.3718,112.3908,111.9736,112.2012,21358.0
2023-05-09 13:50:00,118.33,118.46,118.15,118.35,19729.0,112.1727,112.296,112.0021,112.1917,19729.0
2023-05-09 14:00:00,118.34,118.36,118.18,118.32,8078.0,112.1822,112.2012,112.0305,112.1632,8078.0
2023-05-09 14:10:00,118.33,118.5,118.25,118.47,20985.0,112.1727,112.3339,112.0969,112.3054,20985.0
2023-05-09 14:20:00,118.48,118.48,118.29,118.38,10371.0,112.3149,112.3149,112.1348,112.2201,10371.0
2023-05-09 14:30:00,118.38,118.44,118.3,118.36,13108.0,112.2201,112.277,112.1443,112.2012,13108.0
2023-05-09 14:40:00,118.32,118.35,118.06,118.06,13809.0,112.1632,112.1917,111.9168,111.9168,13809.0
2023-05-09 14:50:00,118.09,118.19,117.93,118.15,19191.0,111.9452,112.04,111.7935,112.0021,19191.0
2023-05-09 15:00:00,118.13,118.45,118.13,118.43,16907.0,111.9831,112.2865,111.9831,112.2675,16907.0
2023-05-09 15:10:00,118.42,118.45,118.21,118.21,25551.0,112.258,112.2865,112.059,112.059,25551.0
2023-05-09 15:20:00,118.2,118.47,118.17,118.41,28736.0,112.0495,112.3054,112.021,112.2486,28736.0
2023-05-09 15:30:00,118.41,118.58,118.38,118.44,40729.0,112.2486,112.4097,112.2201,112.277,40729.0
2023-05-09 15:40:00,118.43,118.43,118.13,118.22,45247.0,112.2675,112.2675,111.9831,112.0684,45247.0
2023-05-09 15:50:00,118.21,118.42,118.18,118.42,183256.0,112.059,112.258,112.0305,112.258,183256.0
2023-05-10 09:30:00,118.56,119.44,117.64,117.68,15576.0,112.3908,113.225,111.5186,111.5565,15576.0
2023-05-10 09:40:00,117.65,117.81,116.58,116.61,41584.0,111.5281,111.6798,110.5138,110.5422,41584.0
2023-05-10 09:50:00,116.77,117.01,116.48,116.99,5387.0,110.6939,110.9214,110.419,110.9024,5387.0
2023-05-10 10:00:00,116.92,117.27,116.75,117.08,19446.0,110.8361,111.1679,110.6749,110.9878,19446.0
2023-05-10 10:10:00,116.98,117.43,116.79,117.39,32995.0,110.893,111.3196,110.7129,111.2816,32995.0
2023-05-10 10:20:00,117.39,117.83,117.39,117.7,22848.0,111.2816,111.6987,111.2816,111.5755,22848.0
2023-05-10 10:30:00,117.73,117.87,117.48,117.65,60902.0,111.6039,111.7367,111.367,111.5281,60902.0
2023-05-10 10:40:00,117.69,118.18,117.64,117.95,65626.0,111.566,112.0305,111.5186,111.8125,65626.0
2023-05-10 10:50:00,117.95,118.12,117.58,118.02,14341.0,111.8125,111.9736,111.4617,111.8789,14341.0
2023-05-10 11:00:00,117.98,118.46,117.98,118.46,24598.0,111.8409,112.296,111.8409,112.296,24598.0
2023-05-10 11:10:00,118.45,118.65,118.4,118.65,17639.0,112.2865,112.4761,112.2391,112.4761,17639.0
2023-05-10 11:20:00,118.6,118.71,118.38,118.43,23284.0,112.4287,112.5329,112.2201,112.2675,23284.0
2023-05-10 11:30:00,118.43,118.77,118.37,118.71,28941.0,112.2675,112.5898,112.2106,112.5329,28941.0
2023-05-10 11:40:00,118.73,118.83,118.6,118.6,7657.0,112.5519,112.6467,112.4287,112.4287,7657.0
2023-05-10 11:50:00,118.57,118.57,117.79,117.79,12167.0,112.4002,112.4002,111.6608,111.6608,12167.0
2023-05-10 12:00:00,117.85,117.9,117.58,117.71,13786.0,111.7177,111.7651,111.4617,111.585,13786.0
2023-05-10 12:10:00,117.67,118.0,117.66,117.78,9886.0,111.5471,111.8599,111.5376,111.6513,9886.0
2023-05-10 12:20:00,117.76,118.02,117.73,117.86,13932.0,111.6324,111.8789,111.6039,111.7272,13932.0
2023-05-10 12:30:00,117.89,117.89,117.69,117.78,17900.0,111.7556,111.7556,111.566,111.6513,17900.0
2023-05-10 12:40:00,117.78,117.81,117.55,117.58,10158.0,111.6513,111.6798,111.4333,111.4617,10158.0
2023-05-10 12:50:00,117.58,117.75,117.56,117.72,24032.0,111.4617,111.6229,111.4428,111.5945,24032.0
2023-05-10 13:00:00,117.72,117.84,117.59,117.74,20150.0,111.5945,111.7082,111.4712,111.6134,20150.0
2023-05-10 13:10:00,117.74,117.81,117.63,117.8,8463.0,111.6134,111.6798,111.5091,111.6703,8463.0
2023-05-10 13:20:00,117.75,117.81,117.55,117.65,24017.0,111.6229,111.6798,111.4333,111.5281,24017.0
2023-05-10 13:30:00,117.64,117.76,117.33,117.34,8513.0,111.5186,111.6324,111.2248,111.2342,8513.0
2023-05-10 13:40:00,117.34,117.5,117.24,117.5,8358.0,111.2342,111.3859,111.1394,111.3859,8358.0
2023-05-10 13:50:00,117.5,117.55,117.39,117.44,7239.0,111.3859,111.4333,111.2816,111.329,7239.0
2023-05-10 14:00:00,117.46,117.54,117.29,117.37,13328.0,111.348,111.4238,111.1868,111.2627,13328.0
2023-05-10 14:10:00,117.39,117.42,117.2,117.2,8706.0,111.2816,111.3101,111.1015,111.1015,8706.0
2023-05-10 14:20:00,117.14,117.34,117.12,117.27,11687.0,111.0446,111.2342,111.0257,111.1679,11687.0
2023-05-10 14:30:00,117.3,117.58,117.3,117.45,14243.0,111.1963,111.4617,111.1963,111.3385,14243.0
2023-05-10 14:40:00,117.45,117.57,117.33,117.46,15339.0,111.3385,111.4523,111.2248,111.348,15339.0
2023-05-10 14:50:00,117.47,117.52,117.4,117.43,24285.0,111.3575,111.4049,111.2911,111.3196,24285.0
2023-05-10 15:00:00,117.44,117.62,117.4,117.61,16321.0,111.329,111.4997,111.2911,111.4902,16321.0
2023-05-10 15:10:00,117.64,117.64,117.44,117.61,12556.0,111.5186,111.5186,111.329,111.4902,12556.0
2023-05-10 15:20:00,117.64,117.95,117.62,117.8,23753.0,111.5186,111.8125,111.4997,111.6703,23753.0
2023-05-10 15:30:00,117.8,118.02,117.75,117.92,34322.0,111.6703,111.8789,111.6229,111.7841,34322.0
2023-05-10 15:40:00,117.92,117.99,117.78,117.8,33578.0,111.7841,111.8504,111.6513,111.6703,33578.0
2023-05-10 15:50:00,117.8,117.86,117.55,117.68,121825.0,111.6703,111.7272,111.4333,111.5565,121825.0
2023-05-11 09:30:00,117.01,117.34,116.75,117.08,13005.0,110.9214,111.2342,110.6749,110.9878,13005.0
2023-05-11 09:40:00,117.21,117.98,117.21,117.64,9911.0,111.111,111.8409,111.111,111.5186,9911.0
2023-05-11 09:50:00,117.63,117.8,117.35,117.65,8533.0,111.5091,111.6703,111.2437,111.5281,8533.0
2023-05-11 10:00:00,117.7,117.7,117.18,117.25,19057.0,111.5755,111.5755,111.0826,111.1489,19057.0
2023-05-11 10:10:00,117.24,117.26,116.96,117.0,11993.0,111.1394,111.1584,110.874,110.9119,11993.0
2023-05-11 10:20:00,117.02,117.17,116.68,117.03,19619.0,110.9309,111.0731,110.6086,110.9404,19619.0
2023-05-11 10:30:00,117.08,117.18,116.96,117.04,14381.0,110.9878,111.0826,110.874,110.9498,14381.0
2023-05-11 10:40:00,117.03,117.3,116.92,117.09,10893.0,110.9404,111.1963,110.8361,110.9972,10893.0
2023-05-11 10:50:00,117.08,117.17,116.96,117.09,24439.0,110.9878,111.0731,110.874,110.9972,24439.0
2023-05-11 11:00:00,117.18,117.26,117.05,117.08,20620.0,111.0826,111.1584,110.9593,110.9878,20620.0
2023-05-11 11:10:00,117.12,117.12,116.86,116.88,11274.0,111.0257,111.0257,110.7792,110.7982,11274.0
2023-05-11 11:20:00,116.83,116.83,116.52,116.64,13393.0,110.7508,110.7508,110.4569,110.5707,13393.0
2023-05-11 11:30:00,116.68,116.94,116.65,116.77,9432.0,110.6086,110.855,110.5801,110.6939,9432.0
2023-05-11 11:40:00,116.81,117.22,116.77,117.13,22802.0,110.7318,111.1205,110.6939,111.0352,22802.0
2023-05-11 11:50:00,117.13,117.27,117.0,117.01,7473.0,111.0352,111.1679,110.9119,110.9214,7473.0
2023-05-11 12:00:00,117.05,117.06,116.59,116.64,17678.0,110.9593,110.9688,110.5233,110.5707,17678.0
2023-05-11 12:10:00,116.67,116.67,116.43,116.56,19850.0,110.5991,110.5991,110.3716,110.4948,19850.0
2023-05-11 12:20:00,116.61,117.03,116.61,116.68,5864.0,110.5422,110.9404,110.5422,110.6086,5864.0
2023-05-11 12:30:00,116.66,116.8,116.56,116.72,6044.0,110.5896,110.7223,110.4948,110.6465,6044.0
2023-05-11 12:40:00,116.69,116.98,116.67,116.9,26036.0,110.6181,110.893,110.5991,110.8171,26036.0
2023-05-11 12:50:00,116.9,117.1,116.86,117.1,12626.0,110.8171,111.0067,110.7792,111.0067,12626.0
2023-05-11 13:00:00,117.07,117.07,116.88,116.93,7211.0,110.9783,110.9783,110.7982,110.8456,7211.0
2023-05-11 13:10:00,116.95,117.08,116.84,117.02,13096.0,110.8645,110.9878,110.7603,110.9309,13096.0
2023-05-11 13:20:00,117.03,117.07,116.94,117.01,11677.0,110.9404,110.9783,110.855,110.9214,11677.0
2023-05-11 13:30:00,117.0,117.13,116.89,117.13,12894.0,110.9119,111.0352,110.8077,111.0352,12894.0
2023-05-11 13:40:00,117.15,117.23,117.05,117.15,21503.0,111.0541,111.13,110.9593,111.0541,21503.0
2023-05-11 13:50:00,117.13,117.7,117.11,117.66,22502.0,111.0352,111.5755,111.0162,111.5376,22502.0
2023-05-11 14:00:00,117.65,117.66,117.47,117.53,15358.0,111.5281,111.5376,111.3575,111.4143,15358.0
2023-05-11 14:10:00,117.56,117.58,117.38,117.42,10608.0,111.4428,111.4617,111.2722,111.3101,10608.0
2023-05-11 14:20:00,117.42,117.8,117.39,117.71,14686.0,111.3101,111.6703,111.2816,111.585,14686.0
2023-05-11 14:30:00,117.73,117.73,117.63,117.73,13604.0,111.6039,111.6039,111.5091,111.6039,13604.0
2023-05-11 14:40:00,117.75,117.88,117.7,117.8,12970.0,111.6229,111.7461,111.5755,111.6703,12970.0
2023-05-11 14:50:00,117.75,117.85,117.63,117.84,19953.0,111.6229,111.7177,111.5091,111.7082,19953.0
2023-05-11 15:00:00,117.82,117.82,117.64,117.7,19112.0,111.6893,111.6893,111.5186,111.5755,19112.0
2023-05-11 15:10:00,117.71,117.72,117.45,117.46,14570.0,111.585,111.5945,111.3385,111.348,14570.0
2023-05-11 15:20:00,117.47,117.69,117.45,117.63,30559.0,111.3575,111.566,111.3385,111.5091,30559.0
2023-05-11 15:30:00,117.64,117.7,117.6,117.67,34640.0,111.5186,111.5755,111.4807,111.5471,34640.0
2023-05-11 15:40:00,117.67,118.06,117.53,118.02,91769.0,111.5471,111.9168,111.4143,111.8789,91769.0
2023-05-11 15:50:00,118.0,118.5,117.88,118.36,296319.0,111.8599,112.3339,111.7461,112.2012,296319.0
2023-05-12 09:30:00,119.14,119.64,118.95,118.99,22524.0,112.9406,113.4146,112.7605,112.7984,22524.0
2023-05-12 09:40:00,119.09,119.43,118.74,118.75,11136.0,112.8932,113.2155,112.5614,112.5709,11136.0
2023-05-12 09:50:00,118.73,119.3,118.73,119.09,16451.0,112.5519,113.0922,112.5519,112.8932,16451.0
2023-05-12 10:00:00,119.08,119.29,118.77,118.8,21142.0,112.8837,113.0828,112.5898,112.6183,21142.0
2023-05-12 10:10:00,118.82,118.96,118.63,118.93,54707.0,112.6372,112.7699,112.4571,112.7415,54707.0
2023-05-12 10:20:00,118.93,118.95,118.66,118.84,19702.0,112.7415,112.7605,112.4855,112.6562,19702.0
2023-05-12 10:30:00,118.86,118.9,118.54,118.7,20725.0,112.6751,112.7131,112.3718,112.5235,20725.0
2023-05-12 10:40:00,118.65,118.79,118.59,118.72,38733.0,112.4761,112.6088,112.4192,112.5424,38733.0
2023-05-12 10:50:00,118.74,118.85,118.6,118.78,24162.0,112.5614,112.6657,112.4287,112.5993,24162.0
2023-05-12 11:00:00,118.8,118.89,118.59,118.66,28039.0,112.6183,112.7036,112.4192,112.4855,28039.0
2023-05-12 11:10:00,118.65,118.65,118.33,118.37,11942.0,112.4761,112.4761,112.1727,112.2106,11942.0
2023-05-12 11:20:00,118.38,118.41,118.18,118.34,17843.0,112.2201,112.2486,112.0305,112.1822,17843.0
2023-05-12 11:30:00,118.31,118.4,118.26,118.27,22329.0,112.1538,112.2391,112.1064,112.1158,22329.0
2023-05-12 11:40:00,118.29,118.49,118.28,118.4,20368.0,112.1348,112.3244,112.1253,112.2391,20368.0
2023-05-12 11:50:00,118.39,118.59,118.36,118.53,28875.0,112.2296,112.4192,112.2012,112.3623,28875.0
2023-05-12 12:00:00,118.57,118.62,118.39,118.52,31073.0,112.4002,112.4476,112.2296,112.3528,31073.0
2023-05-12 12:10:00,118.52,118.59,118.38,118.53,23294.0,112.3528,112.4192,112.2201,112.3623,23294.0
2023-05-12 12:20:00,118.54,118.56,118.05,118.05,59260.0,112.3718,112.3908,111.9073,111.9073,59260.0
2023-05-12 12:30:00,118.05,118.25,118.0,118.14,16455.0,111.9073,112.0969,111.8599,111.9926,16455.0
2023-05-12 12:40:00,118.16,118.16,118.03,118.07,8307.0,112.0116,112.0116,111.8883,111.9263,8307.0
2023-05-12 12:50:00,118.05,118.1,118.02,118.04,12296.0,111.9073,111.9547,111.8789,111.8978,12296.0
2023-05-12 13:00:00,118.04,118.05,117.8,117.84,7789.0,111.8978,111.9073,111.6703,111.7082,7789.0
2023-05-12 13:10:00,117.85,117.93,117.79,117.8,10915.0,111.7177,111.7935,111.6608,111.6703,10915.0
2023-05-12 13:20:00,117.82,118.0,117.82,117.89,5484.0,111.6893,111.8599,111.6893,111.7556,5484.0
2023-05-12 13:30:00,117.89,118.02,117.79,117.83,12820.0,111.7556,111.8789,111.6608,111.6987,12820.0
2023-05-12 13:40:00,117.83,117.87,117.71,117.8,13486.0,111.6987,111.7367,111.585,111.6703,13486.0
2023-05-12 13:50:00,117.81,117.94,117.73,117.94,24543.0,111.6798,111.803,111.6039,111.803,24543.0
2023-05-12 14:00:00,117.92,117.98,117.77,117.85,17713.0,111.7841,111.8409,111.6419,111.7177,17713.0
2023-05-12 14:10:00,117.89,117.98,117.78,117.91,12343.0,111.7556,111.8409,111.6513,111.7746,12343.0
2023-05-12 14:20:00,117.89,118.11,117.89,118.06,32712.0,111.7556,111.9642,111.7556,111.9168,32712.0
2023-05-12 14:30:00,118.06,118.1,117.78,117.8,14564.0,111.9168,111.9547,111.6513,111.6703,14564.0
2023-05-12 14:40:00,117.8,117.94,117.75,117.84,9003.0,111.6703,111.803,111.6229,111.7082,9003.0
2023-05-12 14:50:00,117.86,118.03,117.86,117.91,12093.0,111.7272,111.8883,111.7272,111.7746,12093.0
2023-05-12 15:00:00,117.89,118.07,117.89,118.05,15134.0,111.7556,111.9263,111.7556,111.9073,15134.0
2023-05-12 15:10:00,118.07,118.2,118.01,118.2,16874.0,111.9263,112.0495,111.8694,112.0495,16874.0
2023-05-12 15:20:00,118.22,118.43,118.22,118.33,31895.0,112.0684,112.2675,112.0684,112.1727,31895.0
2023-05-12 15:30:00,118.33,118.46,118.23,118.26,44950.0,112.1727,112.296,112.0779,112.1064,44950.0
2023-05-12 15:40:00,118.28,118.37,118.13,118.23,66934.0,112.1253,112.2106,111.9831,112.0779,66934.0
2023-05-12 15:50:00,118.22,118.41,118.1,118.26,182876.0,112.0684,112.2486,111.9547,112.1064,182876.0
2023-05-15 09:30:00,118.54,118.59,117.68,118.25,20306.0,112.3718,112.4192,111.5565,112.0969,20306.0
2023-05-15 09:40:00,118.18,118.21,117.9,118.09,18016.0,112.0305,112.059,111.7651,111.9452,18016.0
2023-05-15 09:50:00,118.02,118.1,117.8,117.94,8954.0,111.8789,111.9547,111.6703,111.803,8954.0
2023-05-15 10:00:00,117.93,118.03,117.68,117.74,12775.0,111.7935,111.8883,111.5565,111.6134,12775.0
2023-05-15 10:10:00,117.74,117.8,117.59,117.64,14104.0,111.6134,111.6703,111.4712,111.5186,14104.0
2023-05-15 10:20:00,117.67,117.9,117.63,117.86,9081.0,111.5471,111.7651,111.5091,111.7272,9081.0
2023-05-15 10:30:00,117.85,117.87,117.72,117.81,12974.0,111.7177,111.7367,111.5945,111.6798,12974.0
2023-05-15 10:40:00,117.83,117.86,117.66,117.67,9043.0,111.6987,111.7272,111.5376,111.5471,9043.0
2023-05-15 10:50:00,117.6,117.79,117.59,117.67,10802.0,111.4807,111.6608,111.4712,111.5471,10802.0
2023-05-15 11:00:00,117.67,117.67,117.52,117.61,13560.0,111.5471,111.5471,111.4049,111.4902,13560.0
2023-05-15 11:10:00,117.57,117.59,117.43,117.51,12576.0,111.4523,111.4712,111.3196,111.3954,12576.0
2023-05-15 11:20:00,117.51,117.6,117.42,117.6,18777.0,111.3954,111.4807,111.3101,111.4807,18777.0
2023-05-15 11:30:00,117.6,117.62,117.48,117.48,15836.0,111.4807,111.4997,111.367,111.367,15836.0
2023-05-15 11:40:00,117.51,117.53,117.48,117.51,17188.0,111.3954,111.4143,111.367,111.3954,17188.0
2023-05-15 11:50:00,117.53,117.62,117.4,117.42,12121.0,111.4143,111.4997,111.2911,111.3101,12121.0
2023-05-15 12:00:00,117.4,117.5,117.32,117.32,14796.0,111.2911,111.3859,111.2153,111.2153,14796.0
2023-05-15 12:10:00,117.35,117.43,117.2,117.26,18470.0,111.2437,111.3196,111.1015,111.1584,18470.0
2023-05-15 12:20:00,117.3,117.51,117.25,117.41,24694.0,111.1963,111.3954,111.1489,111.3006,24694.0
2023-05-15 12:30:00,117.48,117.51,117.45,117.49,10487.0,111.367,111.3954,111.3385,111.3764,10487.0
2023-05-15 12:40:00,117.51,117.78,117.5,117.7,14348.0,111.3954,111.6513,111.3859,111.5755,14348.0
2023-05-15 12:50:00,117.73,117.88,117.68,117.84,6356.0,111.6039,111.7461,111.5565,111.7082,6356.0
2023-05-15 13:00:00,117.86,117.93,117.8,117.93,6057.0,111.7272,111.7935,111.6703,111.7935,6057.0
2023-05-15 13:10:00,117.94,118.01,117.82,117.84,5032.0,111.803,111.8694,111.6893,111.7082,5032.0
2023-05-15 13:20:00,117.82,117.83,117.62,117.63,5324.0,111.6893,111.6987,111.4997,111.5091,5324.0
2023-05-15 13:30:00,117.65,117.79,117.55,117.59,18686.0,111.5281,111.6608,111.4333,111.4712,18686.0
2023-05-15 13:40:00,117.55,117.55,117.3,117.33,58129.0,111.4333,111.4333,111.1963,111.2248,58129.0
2023-05-15 13:50:00,117.34,117.41,117.29,117.34,7187.0,111.2342,111.3006,111.1868,111.2342,7187.0
2023-05-15 14:00:00,117.39,117.64,117.39,117.62,7742.0,111.2816,111.5186,111.2816,111.4997,7742.0
2023-05-15 14:10:00,117.73,117.78,117.67,117.77,58404.0,111.6039,111.6513,111.5471,111.6419,58404.0
2023-05-15 14:20:00,117.77,117.94,117.69,117.76,64788.0,111.6419,111.803,111.566,111.6324,64788.0
2023-05-15 14:30:00,117.77,117.77,117.64,117.67,8475.0,111.6419,111.6419,111.5186,111.5471,8475.0
2023-05-15 14:40:00,117.69,117.73,117.64,117.7,52606.0,111.566,111.6039,111.5186,111.5755,52606.0
2023-05-15 14:50:00,117.63,117.74,117.63,117.71,6362.0,111.5091,111.6134,111.5091,111.585,6362.0
2023-05-15 15:00:00,117.71,117.98,117.71,117.97,10290.0,111.585,111.8409,111.585,111.8315,10290.0
2023-05-15 15:10:00,117.98,118.05,117.86,117.96,130624.0,111.8409,111.9073,111.7272,111.822,130624.0
2023-05-15 15:20:00,117.95,118.06,117.91,117.98,13203.0,111.8125,111.9168,111.7746,111.8409,13203.0
2023-05-15 15:30:00,118.0,118.02,117.69,117.78,22865.0,111.8599,111.8789,111.566,111.6513,22865.0
2023-05-15 15:40:00,117.76,117.86,117.63,117.7,39347.0,111.6324,111.7272,111.5091,111.5755,39347.0
2023-05-15 15:50:00,117.7,117.98,117.66,117.96,172808.0,111.5755,111.8409,111.5376,111.822,172808.0
2023-05-16 09:30:00,118.02,118.02,117.7,117.76,12901.0,111.8789,111.8789,111.5755,111.6324,12901.0
2023-05-16 09:40:00,117.84,118.09,117.5,117.52,5073.0,111.7082,111.9452,111.3859,111.4049,5073.0
2023-05-16 09:50:00,117.45,117.45,117.01,117.15,7467.0,111.3385,111.3385,110.9214,111.0541,7467.0
2023-05-16 10:00:00,117.22,117.41,117.12,117.14,17777.0,111.1205,111.3006,111.0257,111.0446,17777.0
2023-05-16 10:10:00,117.16,117.28,116.97,117.28,17295.0,111.0636,111.1774,110.8835,111.1774,17295.0
2023-05-16 10:20:00,117.29,117.32,116.94,117.03,11021.0,111.1868,111.2153,110.855,110.9404,11021.0
2023-05-16 10:30:00,117.13,117.2,116.8,116.96,10869.0,111.0352,111.1015,110.7223,110.874,10869.0
2023-05-16 10:40:00,116.92,117.06,116.81,116.98,11038.0,110.8361,110.9688,110.7318,110.893,11038.0
2023-05-16 10:50:00,117.0,117.13,116.91,117.02,10624.0,110.9119,111.0352,110.8266,110.9309,10624.0
2023-05-16 11:00:00,117.06,117.07,116.76,116.83,26156.0,110.9688,110.9783,110.6844,110.7508,26156.0
2023-05-16 11:10:00,116.86,116.86,116.64,116.83,23851.0,110.7792,110.7792,110.5707,110.7508,23851.0
2023-05-16 11:20:00,116.86,116.97,116.73,116.97,16740.0,110.7792,110.8835,110.656,110.8835,16740.0
2023-05-16 11:30:00,117.04,117.19,116.92,116.92,7890.0,110.9498,111.092,110.8361,110.8361,7890.0
2023-05-16 11:40:00,116.9,117.08,116.84,116.91,12555.0,110.8171,110.9878,110.7603,110.8266,12555.0
2023-05-16 11:50:00,117.0,117.21,116.92,116.96,16163.0,110.9119,111.111,110.8361,110.874,16163.0
2023-05-16 12:00:00,117.05,117.18,116.97,117.18,5376.0,110.9593,111.0826,110.8835,111.0826,5376.0
2023-05-16 12:10:00,117.18,117.22,116.97,116.97,6138.0,111.0826,111.1205,110.8835,110.8835,6138.0
2023-05-16 12:20:00,116.94,117.02,116.94,116.98,3116.0,110.855,110.9309,110.855,110.893,3116.0
2023-05-16 12:30:00,117.0,117.2,116.99,117.2,3938.0,110.9119,111.1015,110.9024,111.1015,3938.0
2023-05-16 12:40:00,117.21,117.27,116.96,117.01,9501.0,111.111,111.1679,110.874,110.9214,9501.0
2023-05-16 12:50:00,117.01,117.24,117.0,117.1,5093.0,110.9214,111.1394,110.9119,111.0067,5093.0
2023-05-16 13:00:00,117.1,117.13,117.04,117.12,3017.0,111.0067,111.0352,110.9498,111.0257,3017.0
2023-05-16 13:10:00,117.11,117.16,116.99,117.03,5892.0,111.0162,111.0636,110.9024,110.9404,5892.0
2023-05-16 13:20:00,117.05,117.05,116.9,116.95,19358.0,110.9593,110.9593,110.8171,110.8645,19358.0
2023-05-16 13:30:00,117.01,117.26,116.97,117.26,37996.0,110.9214,111.1584,110.8835,111.1584,37996.0
2023-05-16 13:40:00,117.24,117.25,117.0,117.06,19477.0,111.1394,111.1489,110.9119,110.9688,19477.0
2023-05-16 13:50:00,117.05,117.21,117.05,117.17,9315.0,110.9593,111.111,110.9593,111.0731,9315.0
2023-05-16 14:00:00,117.17,117.17,116.9,116.9,6324.0,111.0731,111.0731,110.8171,110.8171,6324.0
2023-05-16 14:10:00,116.9,116.96,116.87,116.93,13354.0,110.8171,110.874,110.7887,110.8456,13354.0
2023-05-16 14:20:00,116.93,116.94,116.87,116.92,21334.0,110.8456,110.855,110.7887,110.8361,21334.0
2023-05-16 14:30:00,116.94,116.94,116.75,116.79,14980.0,110.855,110.855,110.6749,110.7129,14980.0
2023-05-16 14:40:00,116.79,116.83,116.59,116.77,10957.0,110.7129,110.7508,110.5233,110.6939,10957.0
2023-05-16 14:50:00,116.79,116.93,116.75,116.75,22005.0,110.7129,110.8456,110.6749,110.6749,22005.0
2023-05-16 15:00:00,116.75,116.8,116.71,116.71,6365.0,110.6749,110.7223,110.637,110.637,6365.0
2023-05-16 15:10:00,116.69,116.79,116.67,116.7,7128.0,110.6181,110.7129,110.5991,110.6275,7128.0
2023-05-16 15:20:00,116.67,116.78,116.65,116.68,9544.0,110.5991,110.7034,110.5801,110.6086,9544.0
2023-05-16 15:30:00,116.69,116.75,116.54,116.65,15593.0,110.6181,110.6749,110.4759,110.5801,15593.0
2023-05-16 15:40:00,116.65,116.67,116.56,116.57,20421.0,110.5801,110.5991,110.4948,110.5043,20421.0
2023-05-16 15:50:00,116.56,116.87,116.43,116.81,174032.0,110.4948,110.7887,110.3716,110.7318,174032.0
2023-05-17 09:30:00,117.0,117.82,116.72,117.75,21570.0,110.9119,111.6893,110.6465,111.6229,21570.0
2023-05-17 09:40:00,117.78,118.28,117.7,117.73,17740.0,111.6513,112.1253,111.5755,111.6039,17740.0
2023-05-17 09:50:00,117.73,117.8,117.43,117.7,21585.0,111.6039,111.6703,111.3196,111.5755,21585.0
2023-05-17 10:00:00,117.65,117.69,117.4,117.45,6684.0,111.5281,111.566,111.2911,111.3385,6684.0
2023-05-17 10:10:00,117.37,117.37,117.02,117.15,10718.0,111.2627,111.2627,110.9309,111.0541,10718.0
2023-05-17 10:20:00,117.14,117.23,117.09,117.19,8791.0,111.0446,111.13,110.9972,111.092,8791.0
2023-05-17 10:30:00,117.21,117.56,117.17,117.36,9157.0,111.111,111.4428,111.0731,111.2532,9157.0
2023-05-17 10:40:00,117.43,117.9,117.39,117.79,14397.0,111.3196,111.7651,111.2816,111.6608,14397.0
2023-05-17 10:50:00,117.85,118.2,117.85,118.2,9663.0,111.7177,112.0495,111.7177,112.0495,9663.0
2023-05-17 11:00:00,118.16,118.22,117.99,118.12,7747.0,112.0116,112.0684,111.8504,111.9736,7747.0
2023-05-17 11:10:00,118.08,118.3,118.03,118.12,10736.0,111.9357,112.1443,111.8883,111.9736,10736.0
2023-05-17 11:20:00,118.08,118.23,117.99,118.2,10187.0,111.9357,112.0779,111.8504,112.0495,10187.0
2023-05-17 11:30:00,118.18,118.19,117.93,118.0,7758.0,112.0305,112.04,111.7935,111.8599,7758.0
2023-05-17 11:40:00,118.03,118.18,117.94,118.06,8899.0,111.8883,112.0305,111.803,111.9168,8899.0
2023-05-17 11:50:00,118.07,118.29,118.0,118.21,19888.0,111.9263,112.1348,111.8599,112.059,19888.0
2023-05-17 12:00:00,118.21,118.31,118.11,118.31,15803.0,112.059,112.1538,111.9642,112.1538,15803.0
2023-05-17 12:10:00,118.3,118.36,118.18,118.23,14818.0,112.1443,112.2012,112.0305,112.0779,14818.0
2023-05-17 12:20:00,118.23,118.38,118.19,118.38,12961.0,112.0779,112.2201,112.04,112.2201,12961.0
2023-05-17 12:30:00,118.38,118.74,118.37,118.7,16637.0,112.2201,112.5614,112.2106,112.5235,16637.0
2023-05-17 12:40:00,118.71,119.13,118.7,119.1,13626.0,112.5329,112.9311,112.5235,112.9027,13626.0
2023-05-17 12:50:00,119.1,119.29,119.04,119.25,11073.0,112.9027,113.0828,112.8458,113.0448,11073.0
2023-05-17 13:00:00,119.25,119.44,119.21,119.31,9611.0,113.0448,113.225,113.0069,113.1017,9611.0
2023-05-17 13:10:00,119.32,119.47,119.29,119.33,23875.0,113.1112,113.2534,113.0828,113.1207,23875.0
2023-05-17 13:20:00,119.34,119.4,119.13,119.17,17127.0,113.1302,113.187,112.9311,112.969,17127.0
2023-05-17 13:30:00,119.21,119.37,119.21,119.3,10261.0,113.0069,113.1586,113.0069,113.0922,10261.0
2023-05-17 13:40:00,119.3,119.3,119.08,119.17,21487.0,113.0922,113.0922,112.8837,112.969,21487.0
2023-05-17 13:50:00,119.17,119.23,119.04,119.14,15405.0,112.969,113.0259,112.8458,112.9406,15405.0
2023-05-17 14:00:00,119.18,119.18,118.67,118.71,16849.0,112.9785,112.9785,112.495,112.5329,16849.0
2023-05-17 14:10:00,118.71,118.85,118.46,118.85,29477.0,112.5329,112.6657,112.296,112.6657,29477.0
2023-05-17 14:20:00,118.86,118.86,118.46,118.46,10309.0,112.6751,112.6751,112.296,112.296,10309.0
2023-05-17 14:30:00,118.48,118.79,118.41,118.74,18747.0,112.3149,112.6088,112.2486,112.5614,18747.0
2023-05-17 14:40:00,118.72,118.83,118.66,118.82,13296.0,112.5424,112.6467,112.4855,112.6372,13296.0
2023-05-17 14:50:00,118.8,118.84,118.61,118.61,21848.0,112.6183,112.6562,112.4382,112.4382,21848.0
2023-05-17 15:00:00,118.62,118.71,118.6,118.67,26022.0,112.4476,112.5329,112.4287,112.495,26022.0
2023-05-17 15:10:00,118.65,118.87,118.61,118.77,39244.0,112.4761,112.6846,112.4382,112.5898,39244.0
2023-05-17 15:20:00,118.78,118.79,118.41,118.55,22686.0,112.5993,112.6088,112.2486,112.3813,22686.0
2023-05-17 15:30:00,118.57,118.72,118.5,118.53,30894.0,112.4002,112.5424,112.3339,112.3623,30894.0
2023-05-17 15:40:00,118.51,118.74,118.46,118.74,49771.0,112.3434,112.5614,112.296,112.5614,49771.0
2023-05-17 15:50:00,118.79,119.03,118.72,119.01,212401.0,112.6088,112.8363,112.5424,112.8173,212401.0
2023-05-18 09:30:00,118.58,118.58,117.55,117.84,24310.0,112.4097,112.4097,111.4333,111.7082,24310.0
2023-05-18 09:40:00,117.82,117.93,117.69,117.82,26779.0,111.6893,111.7935,111.566,111.6893,26779.0
2023-05-18 09:50:00,117.87,118.07,117.78,117.92,50007.0,111.7367,111.9263,111.6513,111.7841,50007.0
2023-05-18 10:00:00,117.92,118.06,117.85,117.98,16220.0,111.7841,111.9168,111.7177,111.8409,16220.0
2023-05-18 10:10:00,117.98,118.04,117.89,117.93,31637.0,111.8409,111.8978,111.7556,111.7935,31637.0
2023-05-18 10:20:00,117.89,118.22,117.89,118.15,33273.0,111.7556,112.0684,111.7556,112.0021,33273.0
2023-05-18 10:30:00,118.15,118.42,118.15,118.38,9589.0,112.0021,112.258,112.0021,112.2201,9589.0
2023-05-18 10:40:00,118.35,118.41,118.11,118.19,13633.0,112.1917,112.2486,111.9642,112.04,13633.0
2023-05-18 10:50:00,118.16,118.19,117.65,117.72,13759.0,112.0116,112.04,111.5281,111.5945,13759.0
2023-05-18 11:00:00,117.7,117.95,117.7,117.95,15154.0,111.5755,111.8125,111.5755,111.8125,15154.0
2023-05-18 11:10:00,117.9,118.08,117.78,117.99,10126.0,111.7651,111.9357,111.6513,111.8504,10126.0
2023-05-18 11:20:00,117.98,117.98,117.6,117.8,18253.0,111.8409,111.8409,111.4807,111.6703,18253.0
2023-05-18 11:30:00,117.82,117.88,117.75,117.79,16202.0,111.6893,111.7461,111.6229,111.6608,16202.0
2023-05-18 11:40:00,117.81,117.81,117.62,117.81,44522.0,111.6798,111.6798,111.4997,111.6798,44522.0
2023-05-18 11:50:00,117.82,118.12,117.75,118.01,47112.0,111.6893,111.9736,111.6229,111.8694,47112.0
2023-05-18 12:00:00,118.0,118.0,117.5,117.58,24226.0,111.8599,111.8599,111.3859,111.4617,24226.0
2023-05-18 12:10:00,117.58,117.78,117.47,117.64,63795.0,111.4617,111.6513,111.3575,111.5186,63795.0
2023-05-18 12:20:00,117.68,117.81,117.63,117.63,7802.0,111.5565,111.6798,111.5091,111.5091,7802.0
2023-05-18 12:30:00,117.72,117.74,117.53,117.59,7639.0,111.5945,111.6134,111.4143,111.4712,7639.0
2023-05-18 12:40:00,117.63,117.81,117.55,117.71,9716.0,111.5091,111.6798,111.4333,111.585,9716.0
2023-05-18 12:50:00,117.65,117.74,117.48,117.73,8628.0,111.5281,111.6134,111.367,111.6039,8628.0
2023-05-18 13:00:00,117.71,117.87,117.68,117.83,12405.0,111.585,111.7367,111.5565,111.6987,12405.0
2023-05-18 13:10:00,117.82,118.0,117.78,117.98,9699.0,111.6893,111.8599,111.6513,111.8409,9699.0
2023-05-18 13:20:00,117.98,118.1,117.74,117.74,15382.0,111.8409,111.9547,111.6134,111.6134,15382.0
2023-05-18 13:30:00,117.73,117.92,117.71,117.76,12607.0,111.6039,111.7841,111.585,111.6324,12607.0
2023-05-18 13:40:00,117.74,117.76,117.52,117.75,9176.0,111.6134,111.6324,111.4049,111.6229,9176.0
2023-05-18 13:50:00,117.74,117.82,117.58,117.73,14617.0,111.6134,111.6893,111.4617,111.6039,14617.0
2023-05-18 14:00:00,117.73,117.93,117.72,117.92,9756.0,111.6039,111.7935,111.5945,111.7841,9756.0
2023-05-18 14:10:00,117.94,118.01,117.87,117.96,25907.0,111.803,111.8694,111.7367,111.822,25907.0
2023-05-18 14:20:00,117.96,118.36,117.95,118.36,15381.0,111.822,112.2012,111.8125,112.2012,15381.0
2023-05-18 14:30:00,118.36,118.58,118.36,118.5,10721.0,112.2012,112.4097,112.2012,112.3339,10721.0
2023-05-18 14:40:00,118.48,118.54,118.41,118.48,11176.0,112.3149,112.3718,112.2486,112.3149,11176.0
2023-05-18 14:50:00,118.5,118.57,118.34,118.5,16329.0,112.3339,112.4002,112.1822,112.3339,16329.0
2023-05-18 15:00:00,118.52,118.54,118.25,118.26,16340.0,112.3528,112.3718,112.0969,112.1064,16340.0
2023-05-18 15:10:00,118.26,118.37,118.18,118.34,19415.0,112.1064,112.2106,112.0305,112.1822,19415.0
2023-05-18 15:20:00,118.35,118.4,118.21,118.31,21218.0,112.1917,112.2391,112.059,112.1538,21218.0
2023-05-18 15:30:00,118.34,118.55,118.33,118.53,22646.0,112.1822,112.3813,112.1727,112.3623,22646.0
2023-05-18 15:40:00,118.53,118.86,118.52,118.78,32575.0,112.3623,112.6751,112.3528,112.5993,32575.0
2023-05-18 15:50:00,118.79,119.07,118.71,118.89,88744.0,112.6088,112.8742,112.5329,112.7036,88744.0
2023-05-19 09:30:00,119.83,119.83,119.01,119.37,54237.0,113.5947,113.5947,112.8173,113.1586,54237.0
2023-05-19 09:40:00,119.54,119.54,119.11,119.43,7200.0,113.3198,113.3198,112.9121,113.2155,7200.0
2023-05-19 09:50:00,119.43,119.99,119.3,119.53,11815.0,113.2155,113.7463,113.0922,113.3103,11815.0
2023-05-19 10:00:00,119.47,119.83,119.41,119.66,11992.0,113.2534,113.5947,113.1965,113.4335,11992.0
2023-05-19 10:10:00,119.64,119.7,119.49,119.54,9642.0,113.4146,113.4714,113.2724,113.3198,9642.0
2023-05-19 10:20:00,119.62,119.64,119.38,119.51,11606.0,113.3956,113.4146,113.1681,113.2913,11606.0
2023-05-19 10:30:00,119.52,119.77,119.4,119.4,6457.0,113.3008,113.5378,113.187,113.187,6457.0
2023-05-19 10:40:00,119.42,119.74,119.39,119.68,42413.0,113.206,113.5094,113.1776,113.4525,42413.0
2023-05-19 10:50:00,119.8,119.87,119.76,119.8,4793.0,113.5662,113.6326,113.5283,113.5662,4793.0
2023-05-19 11:00:00,119.73,119.92,119.44,119.45,8892.0,113.4999,113.68,113.225,113.2344,8892.0
2023-05-19 11:10:00,119.38,119.53,118.69,118.69,13995.0,113.1681,113.3103,112.514,112.514,13995.0
2023-05-19 11:20:00,118.8,118.93,118.45,118.5,9689.0,112.6183,112.7415,112.2865,112.3339,9689.0
2023-05-19 11:30:00,118.48,118.61,118.19,118.45,44404.0,112.3149,112.4382,112.04,112.2865,44404.0
2023-05-19 11:40:00,118.45,118.59,118.19,118.59,15520.0,112.2865,112.4192,112.04,112.4192,15520.0
2023-05-19 11:50:00,118.56,118.69,118.45,118.47,11795.0,112.3908,112.514,112.2865,112.3054,11795.0
2023-05-19 12:00:00,118.47,118.61,118.34,118.42,13139.0,112.3054,112.4382,112.1822,112.258,13139.0
2023-05-19 12:10:00,118.46,118.59,118.37,118.46,10435.0,112.296,112.4192,112.2106,112.296,10435.0
2023-05-19 12:20:00,118.5,118.56,118.37,118.48,7847.0,112.3339,112.3908,112.2106,112.3149,7847.0
2023-05-19 12:30:00,118.45,118.45,118.16,118.4,27795.0,112.2865,112.2865,112.0116,112.2391,27795.0
2023-05-19 12:40:00,118.46,118.58,118.39,118.55,22327.0,112.296,112.4097,112.2296,112.3813,22327.0
2023-05-19 12:50:00,118.56,118.65,118.49,118.53,7343.0,112.3908,112.4761,112.3244,112.3623,7343.0
2023-05-19 13:00:00,118.58,118.74,118.58,118.64,11011.0,112.4097,112.5614,112.4097,112.4666,11011.0
2023-05-19 13:10:00,118.65,118.66,118.39,118.54,8595.0,112.4761,112.4855,112.2296,112.3718,8595.0
2023-05-19 13:20:00,118.53,118.63,118.48,118.59,10986.0,112.3623,112.4571,112.3149,112.4192,10986.0
2023-05-19 13:30:00,118.59,118.67,118.51,118.58,16777.0,112.4192,112.495,112.3434,112.4097,16777.0
2023-05-19 13:40:00,118.58,118.64,118.55,118.57,7324.0,112.4097,112.4666,112.3813,112.4002,7324.0
2023-05-19 13:50:00,118.57,118.62,118.37,118.4,10382.0,112.4002,112.4476,112.2106,112.2391,10382.0
2023-05-19 14:00:00,118.39,118.5,118.29,118.5,14642.0,112.2296,112.3339,112.1348,112.3339,14642.0
2023-05-19 14:10:00,118.5,118.57,118.25,118.29,48972.0,112.3339,112.4002,112.0969,112.1348,48972.0
2023-05-19 14:20:00,118.34,118.36,117.93,117.93,23172.0,112.1822,112.2012,111.7935,111.7935,23172.0
2023-05-19 14:30:00,117.91,118.06,117.87,118.0,25304.0,111.7746,111.9168,111.7367,111.8599,25304.0
2023-05-19 14:40:00,117.98,118.18,117.86,117.88,58507.0,111.8409,112.0305,111.7272,111.7461,58507.0
2023-05-19 14:50:00,117.9,118.06,117.9,118.01,19592.0,111.7651,111.9168,111.7651,111.8694,19592.0
2023-05-19 15:00:00,118.01,118.01,117.85,117.92,23471.0,111.8694,111.8694,111.7177,111.7841,23471.0
2023-05-19 15:10:00,117.95,118.03,117.95,118.0,19518.0,111.8125,111.8883,111.8125,111.8599,19518.0
2023-05-19 15:20:00,118.0,118.03,117.83,117.9,45538.0,111.8599,111.8883,111.6987,111.7651,45538.0
2023-05-19 15:30:00,117.9,118.02,117.83,117.88,59059.0,111.7651,111.8789,111.6987,111.7461,59059.0
2023-05-19 15:40:00,117.86,117.98,117.86,117.91,77067.0,111.7272,111.8409,111.7272,111.7746,77067.0
2023-05-19 15:50:00,117.94,118.13,117.75,117.79,260235.0,111.803,111.9831,111.6229,111.6608,260235.0
2023-05-22 09:30:00,117.5,118.29,117.5,118.17,35424.0,111.3859,112.1348,111.3859,112.021,35424.0
2023-05-22 09:40:00,118.09,118.16,117.71,117.77,9203.0,111.9452,112.0116,111.585,111.6419,9203.0
2023-05-22 09:50:00,117.77,117.85,117.56,117.71,17039.0,111.6419,111.7177,111.4428,111.585,17039.0
2023-05-22 10:00:00,117.7,117.81,117.55,117.7,14924.0,111.5755,111.6798,111.4333,111.5755,14924.0
2023-05-22 10:10:00,117.76,118.22,117.76,118.15,34994.0,111.6324,112.0684,111.6324,112.0021,34994.0
2023-05-22 10:20:00,118.21,118.25,117.95,118.12,25245.0,112.059,112.0969,111.8125,111.9736,25245.0
2023-05-22 10:30:00,118.13,118.2,117.98,118.1,16340.0,111.9831,112.0495,111.8409,111.9547,16340.0
2023-05-22 10:40:00,118.08,118.18,117.98,117.98,11444.0,111.9357,112.0305,111.8409,111.8409,11444.0
2023-05-22 10:50:00,117.96,117.96,117.3,117.52,16375.0,111.822,111.822,111.1963,111.4049,16375.0
2023-05-22 11:00:00,117.7,118.38,117.7,118.25,10408.0,111.5755,112.2201,111.5755,112.0969,10408.0
2023-05-22 11:10:00,118.32,118.42,118.29,118.39,17646.0,112.1632,112.258,112.1348,112.2296,17646.0
2023-05-22 11:20:00,118.37,118.47,118.36,118.39,32387.0,112.2106,112.3054,112.2012,112.2296,32387.0
2023-05-22 11:30:00,118.39,118.42,118.11,118.28,14111.0,112.2296,112.258,111.9642,112.1253,14111.0
2023-05-22 11:40:00,118.27,118.41,118.24,118.31,10872.0,112.1158,112.2486,112.0874,112.1538,10872.0
2023-05-22 11:50:00,118.34,118.5,118.33,118.41,17598.0,112.1822,112.3339,112.1727,112.2486,17598.0
2023-05-22 12:00:00,118.41,118.5,118.34,118.35,19128.0,112.2486,112.3339,112.1822,112.1917,19128.0
2023-05-22 12:10:00,118.34,118.4,118.29,118.4,9777.0,112.1822,112.2391,112.1348,112.2391,9777.0
2023-05-22 12:20:00,118.37,118.4,118.2,118.24,16474.0,112.2106,112.2391,112.0495,112.0874,16474.0
2023-05-22 12:30:00,118.27,118.32,118.11,118.11,19994.0,112.1158,112.1632,111.9642,111.9642,19994.0
2023-05-22 12:40:00,118.08,118.14,117.89,117.92,10948.0,111.9357,111.9926,111.7556,111.7841,10948.0
2023-05-22 12:50:00,117.93,118.05,117.86,118.05,7006.0,111.7935,111.9073,111.7272,111.9073,7006.0
2023-05-22 13:00:00,118.09,118.3,118.08,118.24,7068.0,111.9452,112.1443,111.9357,112.0874,7068.0
2023-05-22 13:10:00,118.27,118.41,118.05,118.23,15664.0,112.1158,112.2486,111.9073,112.0779,15664.0
2023-05-22 13:20:00,118.23,118.33,118.21,118.33,5065.0,112.0779,112.1727,112.059,112.1727,5065.0
2023-05-22 13:30:00,118.33,118.44,118.26,118.4,15281.0,112.1727,112.277,112.1064,112.2391,15281.0
2023-05-22 13:40:00,118.42,118.51,118.36,118.43,11950.0,112.258,112.3434,112.2012,112.2675,11950.0
2023-05-22 13:50:00,118.41,118.42,118.33,118.34,7835.0,112.2486,112.258,112.1727,112.1822,7835.0
2023-05-22 14:00:00,118.33,118.37,118.23,118.27,8232.0,112.1727,112.2106,112.0779,112.1158,8232.0
2023-05-22 14:10:00,118.23,118.34,118.21,118.33,7339.0,112.0779,112.1822,112.059,112.1727,7339.0
2023-05-22 14:20:00,118.33,118.46,118.3,118.43,11751.0,112.1727,112.296,112.1443,112.2675,11751.0
2023-05-22 14:30:00,118.44,118.44,118.35,118.38,8396.0,112.277,112.277,112.1917,112.2201,8396.0
2023-05-22 14:40:00,118.36,118.54,118.34,118.52,24752.0,112.2012,112.3718,112.1822,112.3528,24752.0
2023-05-22 14:50:00,118.52,118.58,118.36,118.4,24238.0,112.3528,112.4097,112.2012,112.2391,24238.0
2023-05-22 15:00:00,118.4,118.45,118.39,118.42,17396.0,112.2391,112.2865,112.2296,112.258,17396.0
2023-05-22 15:10:00,118.4,118.51,118.37,118.44,19254.0,112.2391,112.3434,112.2106,112.277,19254.0
2023-05-22 15:20:00,118.44,118.45,118.28,118.3,19236.0,112.277,112.2865,112.1253,112.1443,19236.0
2023-05-22 15:30:00,118.3,118.33,118.21,118.22,26457.0,112.1443,112.1727,112.059,112.0684,26457.0
2023-05-22 15:40:00,118.23,118.28,118.04,118.09,57376.0,112.0779,112.1253,111.8978,111.9452,57376.0
2023-05-22 15:50:00,118.08,118.18,117.91,118.05,206494.0,111.9357,112.0305,111.7746,111.9073,206494.0
2023-05-23 09:30:00,118.17,118.23,117.73,118.23,34332.0,112.021,112.0779,111.6039,112.0779,34332.0
2023-05-23 09:40:00,118.19,118.61,118.18,118.58,18647.0,112.04,112.4382,112.0305,112.4097,18647.0
2023-05-23 09:50:00,118.49,118.51,117.88,118.02,36160.0,112.3244,112.3434,111.7461,111.8789,36160.0
2023-05-23 10:00:00,118.01,118.21,117.75,117.76,15852.0,111.8694,112.059,111.6229,111.6324,15852.0
2023-05-23 10:10:00,117.75,117.8,117.28,117.29,8842.0,111.6229,111.6703,111.1774,111.1868,8842.0
2023-05-23 10:20:00,117.28,117.6,117.23,117.6,15872.0,111.1774,111.4807,111.13,111.4807,15872.0
2023-05-23 10:30:00,117.58,117.68,117.22,117.59,18206.0,111.4617,111.5565,111.1205,111.4712,18206.0
2023-05-23 10:40:00,117.6,117.61,117.15,117.21,9243.0,111.4807,111.4902,111.0541,111.111,9243.0
2023-05-23 10:50:00,117.21,117.33,117.08,117.2,16803.0,111.111,111.2248,110.9878,111.1015,16803.0
2023-05-23 11:00:00,117.2,117.42,117.2,117.33,16437.0,111.1015,111.3101,111.1015,111.2248,16437.0
2023-05-23 11:10:00,117.28,117.46,117.19,117.19,13372.0,111.1774,111.348,111.092,111.092,13372.0
2023-05-23 11:20:00,117.16,117.23,117.02,117.21,8556.0,111.0636,111.13,110.9309,111.111,8556.0
2023-05-23 11:30:00,117.21,117.23,117.01,117.21,11979.0,111.111,111.13,110.9214,111.111,11979.0
2023-05-23 11:40:00,117.25,117.37,117.2,117.25,15362.0,111.1489,111.2627,111.1015,111.1489,15362.0
2023-05-23 11:50:00,117.29,117.47,117.24,117.29,16305.0,111.1868,111.3575,111.1394,111.1868,16305.0
2023-05-23 12:00:00,117.3,117.39,117.08,117.08,9012.0,111.1963,111.2816,110.9878,110.9878,9012.0
2023-05-23 12:10:00,117.02,117.12,116.85,116.85,21655.0,110.9309,111.0257,110.7697,110.7697,21655.0
2023-05-23 12:20:00,116.91,116.91,116.72,116.76,16214.0,110.8266,110.8266,110.6465,110.6844,16214.0
2023-05-23 12:30:00,116.76,116.91,116.66,116.74,12233.0,110.6844,110.8266,110.5896,110.6655,12233.0
2023-05-23 12:40:00,116.74,116.84,116.62,116.7,7682.0,110.6655,110.7603,110.5517,110.6275,7682.0
2023-05-23 12:50:00,116.74,116.93,116.65,116.89,10481.0,110.6655,110.8456,110.5801,110.8077,10481.0
2023-05-23 13:00:00,116.96,116.96,116.82,116.86,11826.0,110.874,110.874,110.7413,110.7792,11826.0
2023-05-23 13:10:00,116.89,117.08,116.88,117.08,7582.0,110.8077,110.9878,110.7982,110.9878,7582.0
2023-05-23 13:20:00,117.07,117.12,116.65,116.65,11112.0,110.9783,111.0257,110.5801,110.5801,11112.0
2023-05-23 13:30:00,116.65,116.85,116.42,116.85,10100.0,110.5801,110.7697,110.3621,110.7697,10100.0
2023-05-23 13:40:00,116.86,117.34,116.86,117.11,16129.0,110.7792,111.2342,110.7792,111.0162,16129.0
2023-05-23 13:50:00,117.06,117.14,116.89,116.89,12117.0,110.9688,111.0446,110.8077,110.8077,12117.0
2023-05-23 14:00:00,116.95,117.24,116.9,117.17,10976.0,110.8645,111.1394,110.8171,111.0731,10976.0
2023-05-23 14:10:00,117.17,117.17,116.48,116.51,40732.0,111.0731,111.0731,110.419,110.4474,40732.0
2023-05-23 14:20:00,116.53,116.69,116.34,116.34,40696.0,110.4664,110.6181,110.2863,110.2863,40696.0
2023-05-23 14:30:00,116.36,116.63,116.29,116.42,36444.0,110.3052,110.5612,110.2389,110.3621,36444.0
2023-05-23 14:40:00,116.42,116.52,116.24,116.52,28585.0,110.3621,110.4569,110.1915,110.4569,28585.0
2023-05-23 14:50:00,116.55,116.8,116.55,116.74,20315.0,110.4853,110.7223,110.4853,110.6655,20315.0
2023-05-23 15:00:00,116.72,116.76,116.54,116.6,21947.0,110.6465,110.6844,110.4759,110.5327,21947.0
2023-05-23 15:10:00,116.63,116.84,116.56,116.59,27392.0,110.5612,110.7603,110.4948,110.5233,27392.0
2023-05-23 15:20:00,116.55,116.94,116.54,116.68,32707.0,110.4853,110.855,110.4759,110.6086,32707.0
2023-05-23 15:30:00,116.68,116.68,116.36,116.48,44471.0,110.6086,110.6086,110.3052,110.419,44471.0
2023-05-23 15:40:00,116.47,116.47,116.24,116.26,54101.0,110.4095,110.4095,110.1915,110.2104,54101.0
2023-05-23 15:50:00,116.26,116.34,115.87,116.26,212955.0,110.2104,110.2863,109.8407,110.2104,212955.0
2023-05-24 09:30:00,115.48,116.11,115.02,115.29,29231.0,109.471,110.0682,109.035,109.2909,29231.0
2023-05-24 09:40:00,115.3,115.64,114.92,115.11,13975.0,109.3004,109.6227,108.9402,109.1203,13975.0
2023-05-24 09:50:00,115.11,115.17,114.72,114.72,10449.0,109.1203,109.1772,108.7506,108.7506,10449.0
2023-05-24 10:00:00,114.73,115.08,114.64,114.81,9046.0,108.76,109.0918,108.6747,108.8359,9046.0
2023-05-24 10:10:00,114.73,114.92,114.67,114.87,11497.0,108.76,108.9402,108.7032,108.8928,11497.0
2023-05-24 10:20:00,114.8,114.8,114.2,114.37,6860.0,108.8264,108.8264,108.2576,108.4188,6860.0
2023-05-24 10:30:00,114.39,114.55,114.27,114.34,23092.0,108.4377,108.5894,108.324,108.3903,23092.0
2023-05-24 10:40:00,114.39,114.4,114.07,114.11,15108.0,108.4377,108.4472,108.1344,108.1723,15108.0
2023-05-24 10:50:00,114.06,114.22,114.03,114.06,5414.0,108.1249,108.2766,108.0965,108.1249,5414.0
2023-05-24 11:00:00,114.05,114.09,113.92,113.92,9124.0,108.1154,108.1533,107.9922,107.9922,9124.0
2023-05-24 11:10:00,113.95,113.95,113.69,113.69,26438.0,108.0206,108.0206,107.7742,107.7742,26438.0
2023-05-24 11:20:00,113.68,114.01,113.68,113.72,28700.0,107.7647,108.0775,107.7647,107.8026,28700.0
2023-05-24 11:30:00,113.71,113.81,113.55,113.81,15645.0,107.7931,107.8879,107.6414,107.8879,15645.0
2023-05-24 11:40:00,113.77,114.03,113.71,114.03,12040.0,107.85,108.0965,107.7931,108.0965,12040.0
2023-05-24 11:50:00,114.03,114.22,113.78,113.79,10649.0,108.0965,108.2766,107.8595,107.869,10649.0
2023-05-24 12:00:00,113.82,113.9,113.74,113.85,15331.0,107.8974,107.9732,107.8216,107.9258,15331.0
2023-05-24 12:10:00,113.85,113.85,113.55,113.63,17892.0,107.9258,107.9258,107.6414,107.7173,17892.0
2023-05-24 12:20:00,113.66,113.75,113.54,113.7,14180.0,107.7457,107.831,107.632,107.7836,14180.0
2023-05-24 12:30:00,113.71,114.12,113.71,114.08,11028.0,107.7931,108.1818,107.7931,108.1439,11028.0
2023-05-24 12:40:00,114.1,114.33,114.06,114.15,31013.0,108.1628,108.3809,108.1249,108.2102,31013.0
2023-05-24 12:50:00,114.17,114.34,114.13,114.13,10905.0,108.2292,108.3903,108.1913,108.1913,10905.0
2023-05-24 13:00:00,114.16,114.16,113.89,113.98,10712.0,108.2197,108.2197,107.9638,108.0491,10712.0
2023-05-24 13:10:00,113.98,114.2,113.97,114.2,11720.0,108.0491,108.2576,108.0396,108.2576,11720.0
2023-05-24 13:20:00,114.21,114.36,114.1,114.24,8673.0,108.2671,108.4093,108.1628,108.2955,8673.0
2023-05-24 13:30:00,114.27,114.27,114.11,114.12,7812.0,108.324,108.324,108.1723,108.1818,7812.0
2023-05-24 13:40:00,114.13,114.19,113.99,114.01,10439.0,108.1913,108.2481,108.0586,108.0775,10439.0
2023-05-24 13:50:00,114.0,114.13,113.93,114.09,6748.0,108.068,108.1913,108.0017,108.1533,6748.0
2023-05-24 14:00:00,114.09,114.5,114.09,114.45,64796.0,108.1533,108.542,108.1533,108.4946,64796.0
2023-05-24 14:10:00,114.45,114.46,114.1,114.12,15322.0,108.4946,108.5041,108.1628,108.1818,15322.0
2023-05-24 14:20:00,114.1,114.1,113.9,113.96,6651.0,108.1628,108.1628,107.9732,108.0301,6651.0
2023-05-24 14:30:00,113.94,114.13,113.9,114.1,6884.0,108.0112,108.1913,107.9732,108.1628,6884.0
2023-05-24 14:40:00,114.12,114.2,113.91,113.97,16143.0,108.1818,108.2576,107.9827,108.0396,16143.0
2023-05-24 14:50:00,113.93,113.98,113.8,113.87,20522.0,108.0017,108.0491,107.8784,107.9448,20522.0
2023-05-24 15:00:00,113.89,113.95,113.76,113.85,14534.0,107.9638,108.0206,107.8405,107.9258,14534.0
2023-05-24 15:10:00,113.86,114.4,113.84,114.35,21694.0,107.9353,108.4472,107.9164,108.3998,21694.0
2023-05-24 15:20:00,114.35,114.52,114.17,114.21,32051.0,108.3998,108.561,108.2292,108.2671,32051.0
2023-05-24 15:30:00,114.2,114.33,114.09,114.15,30290.0,108.2576,108.3809,108.1533,108.2102,30290.0
2023-05-24 15:40:00,114.15,114.17,113.98,114.04,35150.0,108.2102,108.2292,108.0491,108.106,35150.0
2023-05-24 15:50:00,114.05,114.05,113.34,113.41,194952.0,108.1154,108.1154,107.4424,107.5087,194952.0
2023-05-25 09:30:00,112.56,113.57,112.44,112.59,23278.0,106.703,107.6604,106.5892,106.7314,23278.0
2023-05-25 09:40:00,112.53,112.89,112.37,112.59,30126.0,106.6745,107.0158,106.5228,106.7314,30126.0
2023-05-25 09:50:00,112.53,112.66,112.16,112.25,7319.0,106.6745,106.7978,106.3238,106.4091,7319.0
2023-05-25 10:00:00,112.31,112.4,111.51,111.59,16523.0,106.466,106.5513,105.7076,105.7834,16523.0
2023-05-25 10:10:00,111.55,111.65,111.29,111.54,24939.0,105.7455,105.8403,105.499,105.736,24939.0
2023-05-25 10:20:00,111.5,111.96,111.43,111.9,21373.0,105.6981,106.1342,105.6318,106.0773,21373.0
2023-05-25 10:30:00,111.91,112.09,111.64,112.09,34369.0,106.0868,106.2574,105.8308,106.2574,34369.0
2023-05-25 10:40:00,112.09,112.41,112.03,112.07,16968.0,106.2574,106.5608,106.2005,106.2385,16968.0
2023-05-25 10:50:00,112.08,112.17,111.82,111.88,24824.0,106.2479,106.3333,106.0015,106.0583,24824.0
2023-05-25 11:00:00,111.88,112.05,111.81,111.99,11436.0,106.0583,106.2195,105.992,106.1626,11436.0
2023-05-25 11:10:00,111.99,112.16,111.61,111.7,14562.0,106.1626,106.3238,105.8024,105.8877,14562.0
2023-05-25 11:20:00,111.7,111.81,111.58,111.58,15154.0,105.8877,105.992,105.774,105.774,15154.0
2023-05-25 11:30:00,111.58,111.58,111.31,111.42,12474.0,105.774,105.774,105.518,105.6223,12474.0
2023-05-25 11:40:00,111.39,111.39,111.16,111.27,9588.0,105.5938,105.5938,105.3758,105.4801,9588.0
2023-05-25 11:50:00,111.27,111.47,111.25,111.44,15469.0,105.4801,105.6697,105.4611,105.6412,15469.0
2023-05-25 12:00:00,111.45,111.67,111.45,111.62,17314.0,105.6507,105.8593,105.6507,105.8119,17314.0
2023-05-25 12:10:00,111.68,111.8,111.67,111.79,9092.0,105.8688,105.9825,105.8593,105.973,9092.0
2023-05-25 12:20:00,111.84,111.87,111.57,111.61,15033.0,106.0204,106.0489,105.7645,105.8024,15033.0
2023-05-25 12:30:00,111.67,111.68,111.54,111.67,8449.0,105.8593,105.8688,105.736,105.8593,8449.0
2023-05-25 12:40:00,111.8,111.85,111.64,111.66,7921.0,105.9825,106.0299,105.8308,105.8498,7921.0
2023-05-25 12:50:00,111.64,111.66,111.36,111.4,8041.0,105.8308,105.8498,105.5654,105.6033,8041.0
2023-05-25 13:00:00,111.42,111.43,111.21,111.31,13167.0,105.6223,105.6318,105.4232,105.518,13167.0
2023-05-25 13:10:00,111.29,111.36,111.22,111.34,7632.0,105.499,105.5654,105.4327,105.5464,7632.0
2023-05-25 13:20:00,111.35,111.67,111.3,111.57,9176.0,105.5559,105.8593,105.5085,105.7645,9176.0
2023-05-25 13:30:00,111.55,111.58,111.27,111.39,14130.0,105.7455,105.774,105.4801,105.5938,14130.0
2023-05-25 13:40:00,111.38,111.39,111.21,111.25,8552.0,105.5844,105.5938,105.4232,105.4611,8552.0
2023-05-25 13:50:00,111.26,111.27,111.14,111.27,13940.0,105.4706,105.4801,105.3569,105.4801,13940.0
2023-05-25 14:00:00,111.29,111.65,111.23,111.23,23004.0,105.499,105.8403,105.4422,105.4422,23004.0
2023-05-25 14:10:00,111.22,111.34,111.14,111.14,30654.0,105.4327,105.5464,105.3569,105.3569,30654.0
2023-05-25 14:20:00,111.14,111.14,110.97,110.98,11952.0,105.3569,105.3569,105.1957,105.2052,11952.0
2023-05-25 14:30:00,110.98,111.02,110.7,110.81,24647.0,105.2052,105.2431,104.9397,105.044,24647.0
2023-05-25 14:40:00,110.83,111.02,110.79,110.9,20312.0,105.063,105.2431,105.0251,105.1293,20312.0
2023-05-25 14:50:00,110.92,110.97,110.8,110.87,15093.0,105.1483,105.1957,105.0345,105.1009,15093.0
2023-05-25 15:00:00,110.9,110.98,110.86,110.94,15818.0,105.1293,105.2052,105.0914,105.1673,15818.0
2023-05-25 15:10:00,110.98,111.17,110.98,111.05,19434.0,105.2052,105.3853,105.2052,105.2715,19434.0
2023-05-25 15:20:00,111.07,111.29,110.97,111.2,21128.0,105.2905,105.499,105.1957,105.4137,21128.0
2023-05-25 15:30:00,111.22,111.26,111.01,111.24,25824.0,105.4327,105.4706,105.2336,105.4516,25824.0
2023-05-25 15:40:00,111.23,111.41,111.21,111.21,41983.0,105.4422,105.6128,105.4232,105.4232,41983.0
2023-05-25 15:50:00,111.24,111.28,110.92,111.05,147280.0,105.4516,105.4896,105.1483,105.2715,147280.0
2023-05-26 09:30:00,110.8,111.02,109.93,110.45,23281.0,105.0345,105.2431,104.2098,104.7028,23281.0
2023-05-26 09:40:00,110.56,111.16,110.54,110.59,15132.0,104.807,105.3758,104.7881,104.8355,15132.0
2023-05-26 09:50:00,110.56,110.62,110.34,110.38,8130.0,104.807,104.8639,104.5985,104.6364,8130.0
2023-05-26 10:00:00,110.47,110.82,110.19,110.74,20411.0,104.7217,105.0535,104.4563,104.9777,20411.0
2023-05-26 10:10:00,110.82,110.87,110.55,110.7,13514.0,105.0535,105.1009,104.7976,104.9397,13514.0
2023-05-26 10:20:00,110.75,110.84,110.66,110.7,23721.0,104.9871,105.0725,104.9018,104.9397,23721.0
2023-05-26 10:30:00,110.7,110.89,110.53,110.54,17804.0,104.9397,105.1199,104.7786,104.7881,17804.0
2023-05-26 10:40:00,110.52,110.68,109.89,110.33,41536.0,104.7691,104.9208,104.1719,104.589,41536.0
2023-05-26 10:50:00,110.28,110.28,110.03,110.06,25857.0,104.5416,104.5416,104.3046,104.333,25857.0
2023-05-26 11:00:00,110.07,110.22,109.81,110.06,21613.0,104.3425,104.4847,104.0961,104.333,21613.0
2023-05-26 11:10:00,109.96,109.96,109.54,109.66,19258.0,104.2383,104.2383,103.8401,103.9539,19258.0
2023-05-26 11:20:00,109.67,109.67,109.26,109.32,21727.0,103.9633,103.9633,103.5747,103.6316,21727.0
2023-05-26 11:30:00,109.31,109.51,109.23,109.23,11716.0,103.6221,103.8117,103.5462,103.5462,11716.0
2023-05-26 11:40:00,109.27,109.38,108.99,109.15,30093.0,103.5842,103.6884,103.3187,103.4704,30093.0
2023-05-26 11:50:00,109.15,109.2,108.89,108.97,11393.0,103.4704,103.5178,103.2239,103.2998,11393.0
2023-05-26 12:00:00,108.97,109.15,108.86,109.08,11374.0,103.2998,103.4704,103.1955,103.404,11374.0
2023-05-26 12:10:00,109.11,109.2,109.02,109.14,21391.0,103.4325,103.5178,103.3472,103.4609,21391.0
2023-05-26 12:20:00,109.14,109.53,109.13,109.48,37809.0,103.4609,103.8306,103.4514,103.7832,37809.0
2023-05-26 12:30:00,109.47,109.6,109.47,109.51,9950.0,103.7737,103.897,103.7737,103.8117,9950.0
2023-05-26 12:40:00,109.48,109.53,109.3,109.3,17720.0,103.7832,103.8306,103.6126,103.6126,17720.0
2023-05-26 12:50:00,109.31,109.45,109.15,109.17,12675.0,103.6221,103.7548,103.4704,103.4894,12675.0
2023-05-26 13:00:00,109.19,109.28,109.1,109.15,18130.0,103.5083,103.5936,103.423,103.4704,18130.0
2023-05-26 13:10:00,109.13,109.13,108.63,108.78,34037.0,103.4514,103.4514,102.9775,103.1197,34037.0
2023-05-26 13:20:00,108.79,108.92,108.75,108.82,16787.0,103.1291,103.2524,103.0912,103.1576,16787.0
2023-05-26 13:30:00,108.8,108.97,108.8,108.9,19308.0,103.1386,103.2998,103.1386,103.2334,19308.0
2023-05-26 13:40:00,108.97,108.97,108.76,108.89,15224.0,103.2998,103.2998,103.1007,103.2239,15224.0
2023-05-26 13:50:00,108.91,109.11,108.9,109.02,12054.0,103.2429,103.4325,103.2334,103.3472,12054.0
2023-05-26 14:00:00,109.02,109.08,108.85,108.88,21106.0,103.3472,103.404,103.186,103.2145,21106.0
2023-05-26 14:10:00,108.88,108.98,108.79,108.98,12953.0,103.2145,103.3092,103.1291,103.3092,12953.0
2023-05-26 14:20:00,108.98,109.34,108.93,109.28,16123.0,103.3092,103.6505,103.2618,103.5936,16123.0
2023-05-26 14:30:00,109.26,109.78,109.25,109.78,19667.0,103.5747,104.0676,103.5652,104.0676,19667.0
2023-05-26 14:40:00,109.75,109.81,109.64,109.68,37517.0,104.0392,104.0961,103.9349,103.9728,37517.0
2023-05-26 14:50:00,109.66,109.68,109.39,109.44,19891.0,103.9539,103.9728,103.6979,103.7453,19891.0
2023-05-26 15:00:00,109.48,109.53,109.39,109.44,22763.0,103.7832,103.8306,103.6979,103.7453,22763.0
2023-05-26 15:10:00,109.46,109.47,109.29,109.35,22643.0,103.7643,103.7737,103.6031,103.66,22643.0
2023-05-26 15:20:00,109.35,109.35,109.21,109.29,21636.0,103.66,103.66,103.5273,103.6031,21636.0
2023-05-26 15:30:00,109.28,109.35,109.23,109.29,40171.0,103.5936,103.66,103.5462,103.6031,40171.0
2023-05-26 15:40:00,109.29,109.35,109.21,109.27,44904.0,103.6031,103.66,103.5273,103.5842,44904.0
2023-05-26 15:50:00,109.27,109.62,109.2,109.53,146856.0,103.5842,103.9159,103.5178,103.8306,146856.0
2023-05-30 09:30:00,109.14,109.87,108.85,108.85,17996.0,103.4609,104.1529,103.186,103.186,17996.0
2023-05-30 09:40:00,108.78,109.03,108.53,108.69,31986.0,103.1197,103.3566,102.8827,103.0343,31986.0
2023-05-30 09:50:00,108.7,109.31,108.66,109.12,35027.0,103.0438,103.6221,103.0059,103.442,35027.0
2023-05-30 10:00:00,109.25,110.0,109.24,109.99,43384.0,103.5652,104.2762,103.5557,104.2667,43384.0
2023-05-30 10:10:00,110.0,110.36,109.94,110.36,34586.0,104.2762,104.6174,104.2193,104.6174,34586.0
2023-05-30 10:20:00,110.38,110.42,109.76,109.85,13714.0,104.6364,104.6743,104.0487,104.134,13714.0
2023-05-30 10:30:00,109.92,110.03,109.49,109.53,21705.0,104.2003,104.3046,103.7927,103.8306,21705.0
2023-05-30 10:40:00,109.62,109.91,109.62,109.69,9240.0,103.9159,104.1909,103.9159,103.9823,9240.0
2023-05-30 10:50:00,109.63,109.65,109.46,109.56,7993.0,103.9254,103.9444,103.7643,103.8591,7993.0
2023-05-30 11:00:00,109.56,109.8,109.52,109.61,6445.0,103.8591,104.0866,103.8211,103.9065,6445.0
2023-05-30 11:10:00,109.56,109.66,109.43,109.43,10686.0,103.8591,103.9539,103.7358,103.7358,10686.0
2023-05-30 11:20:00,109.48,109.56,109.19,109.29,9972.0,103.7832,103.8591,103.5083,103.6031,9972.0
2023-05-30 11:30:00,109.34,109.38,109.2,109.2,9510.0,103.6505,103.6884,103.5178,103.5178,9510.0
2023-05-30 11:40:00,109.23,109.28,109.08,109.24,40842.0,103.5462,103.5936,103.404,103.5557,40842.0
2023-05-30 11:50:00,109.23,109.58,109.18,109.52,6574.0,103.5462,103.878,103.4988,103.8211,6574.0
2023-05-30 12:00:00,109.53,109.57,109.42,109.53,5700.0,103.8306,103.8685,103.7264,103.8306,5700.0
2023-05-30 12:10:00,109.54,109.54,109.33,109.33,6778.0,103.8401,103.8401,103.641,103.641,6778.0
2023-05-30 12:20:00,109.36,109.6,109.28,109.6,8603.0,103.6695,103.897,103.5936,103.897,8603.0
2023-05-30 12:30:00,109.6,109.68,109.49,109.49,10407.0,103.897,103.9728,103.7927,103.7927,10407.0
2023-05-30 12:40:00,109.52,109.52,109.32,109.32,9325.0,103.8211,103.8211,103.6316,103.6316,9325.0
2023-05-30 12:50:00,109.33,109.62,109.23,109.55,8412.0,103.641,103.9159,103.5462,103.8496,8412.0
2023-05-30 13:00:00,109.56,109.66,109.52,109.55,6005.0,103.8591,103.9539,103.8211,103.8496,6005.0
2023-05-30 13:10:00,109.58,109.64,109.45,109.64,7183.0,103.878,103.9349,103.7548,103.9349,7183.0
2023-05-30 13:20:00,109.64,109.84,109.63,109.75,20532.0,103.9349,104.1245,103.9254,104.0392,20532.0
2023-05-30 13:30:00,109.78,110.01,109.7,109.89,12490.0,104.0676,104.2857,103.9918,104.1719,12490.0
2023-05-30 13:40:00,109.86,110.28,109.86,110.27,12589.0,104.1435,104.5416,104.1435,104.5321,12589.0
2023-05-30 13:50:00,110.26,110.41,109.96,110.03,11709.0,104.5226,104.6648,104.2383,104.3046,11709.0
2023-05-30 14:00:00,110.06,110.09,109.69,109.69,9477.0,104.333,104.3615,103.9823,103.9823,9477.0
2023-05-30 14:10:00,109.67,109.94,109.67,109.9,9497.0,103.9633,104.2193,103.9633,104.1814,9497.0
2023-05-30 14:20:00,109.87,110.07,109.83,110.01,10523.0,104.1529,104.3425,104.115,104.2857,10523.0
2023-05-30 14:30:00,110.0,110.23,109.99,110.17,8998.0,104.2762,104.4942,104.2667,104.4373,8998.0
2023-05-30 14:40:00,110.17,110.27,110.04,110.04,18835.0,104.4373,104.5321,104.3141,104.3141,18835.0
2023-05-30 14:50:00,110.0,110.18,109.88,109.99,10776.0,104.2762,104.4468,104.1624,104.2667,10776.0
2023-05-30 15:00:00,110.02,110.02,109.84,109.93,10963.0,104.2951,104.2951,104.1245,104.2098,10963.0
2023-05-30 15:10:00,109.95,110.13,109.92,110.08,13136.0,104.2288,104.3994,104.2003,104.352,13136.0
2023-05-30 15:20:00,110.06,110.3,110.06,110.23,23643.0,104.333,104.5606,104.333,104.4942,23643.0
2023-05-30 15:30:00,110.26,110.51,110.23,110.44,20096.0,104.5226,104.7596,104.4942,104.6933,20096.0
2023-05-30 15:40:00,110.45,110.54,110.38,110.49,31461.0,104.7028,104.7881,104.6364,104.7407,31461.0
2023-05-30 15:50:00,110.47,110.78,110.31,110.7,138260.0,104.7217,105.0156,104.57,104.9397,138260.0
2023-05-31 09:30:00,110.28,110.8,110.1,110.16,18212.0,104.5416,105.0345,104.371,104.4278,18212.0
2023-05-31 09:40:00,110.03,110.39,109.71,109.86,14772.0,104.3046,104.6459,104.0013,104.1435,14772.0
2023-05-31 09:50:00,109.73,109.97,109.68,109.89,14468.0,104.0202,104.2477,103.9728,104.1719,14468.0
2023-05-31 10:00:00,109.84,109.85,109.38,109.48,14478.0,104.1245,104.134,103.6884,103.7832,14478.0
2023-05-31 10:10:00,109.39,109.47,109.22,109.38,14211.0,103.6979,103.7737,103.5368,103.6884,14211.0
2023-05-31 10:20:00,109.34,109.37,108.97,109.1,15675.0,103.6505,103.679,103.2998,103.423,15675.0
2023-05-31 10:30:00,109.09,109.14,108.88,109.08,9178.0,103.4135,103.4609,103.2145,103.404,9178.0
2023-05-31 10:40:00,109.14,109.21,108.79,108.9,24063.0,103.4609,103.5273,103.1291,103.2334,24063.0
2023-05-31 10:50:00,108.85,109.0,108.62,108.92,17276.0,103.186,103.3282,102.968,103.2524,17276.0
2023-05-31 11:00:00,108.91,109.05,108.6,108.61,16602.0,103.2429,103.3756,102.949,102.9585,16602.0
2023-05-31 11:10:00,108.57,108.79,108.43,108.72,10692.0,102.9206,103.1291,102.7879,103.0628,10692.0
2023-05-31 11:20:00,108.76,108.84,108.69,108.72,8202.0,103.1007,103.1765,103.0343,103.0628,8202.0
2023-05-31 11:30:00,108.77,108.93,108.74,108.85,13827.0,103.1102,103.2618,103.0817,103.186,13827.0
2023-05-31 11:40:00,108.92,109.0,108.8,108.8,13114.0,103.2524,103.3282,103.1386,103.1386,13114.0
2023-05-31 11:50:00,108.79,108.79,108.59,108.69,8457.0,103.1291,103.1291,102.9395,103.0343,8457.0
2023-05-31 12:00:00,108.67,108.8,108.61,108.7,9574.0,103.0154,103.1386,102.9585,103.0438,9574.0
2023-05-31 12:10:00,108.73,108.74,108.64,108.64,9532.0,103.0723,103.0817,102.9869,102.9869,9532.0
2023-05-31 12:20:00,108.66,108.86,108.64,108.71,12889.0,103.0059,103.1955,102.9869,103.0533,12889.0
2023-05-31 12:30:00,108.71,108.73,108.61,108.61,9198.0,103.0533,103.0723,102.9585,102.9585,9198.0
2023-05-31 12:40:00,108.65,108.88,108.61,108.83,15187.0,102.9964,103.2145,102.9585,103.1671,15187.0
2023-05-31 12:50:00,108.82,108.84,108.59,108.64,11819.0,103.1576,103.1765,102.9395,102.9869,11819.0
2023-05-31 13:00:00,108.61,108.78,108.56,108.78,9812.0,102.9585,103.1197,102.9111,103.1197,9812.0
2023-05-31 13:10:00,108.74,108.92,108.72,108.85,28847.0,103.0817,103.2524,103.0628,103.186,28847.0
2023-05-31 13:20:00,108.85,108.99,108.8,108.92,27407.0,103.186,103.3187,103.1386,103.2524,27407.0
2023-05-31 13:30:00,108.94,109.01,108.7,108.84,12747.0,103.2713,103.3377,103.0438,103.1765,12747.0
2023-05-31 13:40:00,108.88,109.01,108.83,108.84,10898.0,103.2145,103.3377,103.1671,103.1765,10898.0
2023-05-31 13:50:00,108.85,109.07,108.84,109.01,34385.0,103.186,103.3946,103.1765,103.3377,34385.0
2023-05-31 14:00:00,109.01,109.01,108.84,108.86,17456.0,103.3377,103.3377,103.1765,103.1955,17456.0
2023-05-31 14:10:00,108.89,108.93,108.74,108.82,10076.0,103.2239,103.2618,103.0817,103.1576,10076.0
2023-05-31 14:20:00,108.86,109.08,108.84,108.97,11624.0,103.1955,103.404,103.1765,103.2998,11624.0
2023-05-31 14:30:00,109.01,109.41,109.01,109.3,26378.0,103.3377,103.7169,103.3377,103.6126,26378.0
2023-05-31 14:40:00,109.29,109.32,108.86,108.9,20018.0,103.6031,103.6316,103.1955,103.2334,20018.0
2023-05-31 14:50:00,108.88,108.96,108.74,108.87,21040.0,103.2145,103.2903,103.0817,103.205,21040.0
2023-05-31 15:00:00,108.94,109.0,108.85,108.97,25847.0,103.2713,103.3282,103.186,103.2998,25847.0
2023-05-31 15:10:00,108.99,109.1,108.9,109.02,25881.0,103.3187,103.423,103.2334,103.3472,25881.0
2023-05-31 15:20:00,109.02,109.31,109.02,109.29,32098.0,103.3472,103.6221,103.3472,103.6031,32098.0
2023-05-31 15:30:00,109.29,109.38,109.17,109.26,75384.0,103.6031,103.6884,103.4894,103.5747,75384.0
2023-05-31 15:40:00,109.26,109.41,109.02,109.05,54366.0,103.5747,103.7169,103.3472,103.3756,54366.0
2023-05-31 15:50:00,108.98,109.07,108.32,108.49,308979.0,103.3092,103.3946,102.6836,102.8447,308979.0
2023-06-01 09:30:00,108.2,108.2,107.3,107.62,26165.0,103.4058,103.4058,102.5457,102.8515,26165.0
2023-06-01 09:40:00,107.61,107.61,106.82,106.92,20776.0,102.8419,102.8419,102.0869,102.1825,20776.0
2023-06-01 09:50:00,106.92,106.98,106.32,106.89,31180.0,102.1825,102.2399,101.6091,102.1538,31180.0
2023-06-01 10:00:00,107.07,107.28,106.67,107.17,13176.0,102.3259,102.5266,101.9436,102.4214,13176.0
2023-06-01 10:10:00,107.19,107.44,107.1,107.26,15416.0,102.4405,102.6795,102.3545,102.5074,15416.0
2023-06-01 10:20:00,107.24,107.47,107.24,107.38,11246.0,102.4883,102.7081,102.4883,102.6221,11246.0
2023-06-01 10:30:00,107.38,107.69,107.19,107.58,12098.0,102.6221,102.9184,102.4405,102.8133,12098.0
2023-06-01 10:40:00,107.61,107.84,107.57,107.68,29036.0,102.8419,103.0617,102.8037,102.9088,29036.0
2023-06-01 10:50:00,107.71,108.32,107.69,108.31,13718.0,102.9375,103.5205,102.9184,103.5109,13718.0
2023-06-01 11:00:00,108.28,108.45,108.2,108.28,22329.0,103.4823,103.6447,103.4058,103.4823,22329.0
2023-06-01 11:10:00,108.21,108.67,108.19,108.57,17846.0,103.4154,103.855,103.3962,103.7594,17846.0
2023-06-01 11:20:00,108.56,108.71,108.56,108.64,30416.0,103.7498,103.8932,103.7498,103.8263,30416.0
2023-06-01 11:30:00,108.65,108.66,108.53,108.54,44041.0,103.8359,103.8454,103.7212,103.7307,44041.0
2023-06-01 11:40:00,108.58,108.86,108.57,108.86,38793.0,103.769,104.0366,103.7594,104.0366,38793.0
2023-06-01 11:50:00,108.91,109.21,108.91,109.21,20469.0,104.0843,104.371,104.0843,104.371,20469.0
2023-06-01 12:00:00,109.16,109.5,109.11,109.5,15619.0,104.3233,104.6482,104.2755,104.6482,15619.0
2023-06-01 12:10:00,109.49,109.67,109.47,109.64,17752.0,104.6386,104.8107,104.6195,104.782,17752.0
2023-06-01 12:20:00,109.65,109.95,109.6,109.9,29710.0,104.7915,105.0783,104.7438,105.0305,29710.0
2023-06-01 12:30:00,109.89,109.9,109.72,109.74,9541.0,105.0209,105.0305,104.8584,104.8776,9541.0
2023-06-01 12:40:00,109.67,109.68,109.51,109.67,7771.0,104.8107,104.8202,104.6578,104.8107,7771.0
2023-06-01 12:50:00,109.65,109.65,109.53,109.56,5939.0,104.7915,104.7915,104.6769,104.7055,5939.0
2023-06-01 13:00:00,109.58,109.61,109.35,109.46,14988.0,104.7247,104.7533,104.5048,104.61,14988.0
2023-06-01 13:10:00,109.42,109.74,109.42,109.7,18212.0,104.5717,104.8776,104.5717,104.8393,18212.0
2023-06-01 13:20:00,109.69,109.78,109.56,109.59,20347.0,104.8298,104.9158,104.7055,104.7342,20347.0
2023-06-01 13:30:00,109.61,109.62,109.23,109.27,8259.0,104.7533,104.7629,104.3902,104.4284,8259.0
2023-06-01 13:40:00,109.28,109.5,109.27,109.44,11570.0,104.4379,104.6482,104.4284,104.5909,11570.0
2023-06-01 13:50:00,109.48,109.52,109.42,109.47,5424.0,104.6291,104.6673,104.5717,104.6195,5424.0
2023-06-01 14:00:00,109.49,109.52,109.32,109.33,9267.0,104.6386,104.6673,104.4762,104.4857,9267.0
2023-06-01 14:10:00,109.32,109.32,109.2,109.23,7104.0,104.4762,104.4762,104.3615,104.3902,7104.0
2023-06-01 14:20:00,109.22,109.39,109.22,109.28,9889.0,104.3806,104.5431,104.3806,104.4379,9889.0
2023-06-01 14:30:00,109.28,109.3,109.06,109.06,7057.0,104.4379,104.4571,104.2277,104.2277,7057.0
2023-06-01 14:40:00,109.05,109.16,108.96,109.12,9432.0,104.2181,104.3233,104.1321,104.285,9432.0
2023-06-01 14:50:00,109.09,109.22,109.05,109.2,7468.0,104.2564,104.3806,104.2181,104.3615,7468.0
2023-06-01 15:00:00,109.24,109.35,109.22,109.22,10086.0,104.3997,104.5048,104.3806,104.3806,10086.0
2023-06-01 15:10:00,109.22,109.26,108.98,109.09,45054.0,104.3806,104.4188,104.1512,104.2564,45054.0
2023-06-01 15:20:00,109.09,109.11,108.81,108.81,14015.0,104.2564,104.2755,103.9888,103.9888,14015.0
2023-06-01 15:30:00,108.82,108.85,108.61,108.66,18821.0,103.9983,104.027,103.7976,103.8454,18821.0
2023-06-01 15:40:00,108.67,108.98,108.59,108.97,27126.0,103.855,104.1512,103.7785,104.1417,27126.0
2023-06-01 15:50:00,108.96,109.27,108.71,109.22,141154.0,104.1321,104.4284,103.8932,104.3806,141154.0
2023-06-02 09:30:00,109.94,110.35,109.3,110.05,34479.0,105.0687,105.4605,104.4571,105.1738,34479.0
2023-06-02 09:40:00,110.02,110.31,109.76,109.84,26140.0,105.1452,105.4223,104.8967,104.9731,26140.0
2023-06-02 09:50:00,109.86,110.05,109.71,109.75,31484.0,104.9922,105.1738,104.8489,104.8871,31484.0
2023-06-02 10:00:00,109.79,110.06,109.58,109.98,22371.0,104.9253,105.1834,104.7247,105.1069,22371.0
2023-06-02 10:10:00,109.92,110.27,109.8,109.86,11290.0,105.0496,105.3841,104.9349,104.9922,11290.0
2023-06-02 10:20:00,109.88,109.99,109.78,109.86,14082.0,105.0114,105.1165,104.9158,104.9922,14082.0
2023-06-02 10:30:00,109.84,110.07,109.73,109.99,17594.0,104.9731,105.1929,104.868,105.1165,17594.0
2023-06-02 10:40:00,109.95,110.06,109.78,109.96,11311.0,105.0783,105.1834,104.9158,105.0878,11311.0
2023-06-02 10:50:00,109.99,109.99,109.81,109.9,7903.0,105.1165,105.1165,104.9445,105.0305,7903.0
2023-06-02 11:00:00,109.95,110.27,109.95,110.09,8463.0,105.0783,105.3841,105.0783,105.2121,8463.0
2023-06-02 11:10:00,110.12,110.47,110.12,110.46,12265.0,105.2407,105.5752,105.2407,105.5657,12265.0
2023-06-02 11:20:00,110.47,110.47,110.32,110.32,8152.0,105.5752,105.5752,105.4319,105.4319,8152.0
2023-06-02 11:30:00,110.43,110.44,110.15,110.15,6547.0,105.537,105.5465,105.2694,105.2694,6547.0
2023-06-02 11:40:00,110.13,110.26,110.08,110.11,6184.0,105.2503,105.3745,105.2025,105.2312,6184.0
2023-06-02 11:50:00,110.04,110.46,110.02,110.38,18167.0,105.1643,105.5657,105.1452,105.4892,18167.0
2023-06-02 12:00:00,110.42,110.58,110.34,110.5,8504.0,105.5274,105.6803,105.451,105.6039,8504.0
2023-06-02 12:10:00,110.53,110.68,110.45,110.55,7205.0,105.6326,105.7759,105.5561,105.6517,7205.0
2023-06-02 12:20:00,110.55,110.72,110.43,110.67,7333.0,105.6517,105.8141,105.537,105.7664,7333.0
2023-06-02 12:30:00,110.72,110.8,110.62,110.74,16330.0,105.8141,105.8906,105.7186,105.8333,16330.0
2023-06-02 12:40:00,110.76,110.78,110.4,110.47,7490.0,105.8524,105.8715,105.5083,105.5752,7490.0
2023-06-02 12:50:00,110.52,110.63,110.49,110.59,5485.0,105.623,105.7281,105.5943,105.6899,5485.0
2023-06-02 13:00:00,110.66,110.66,110.56,110.63,6249.0,105.7568,105.7568,105.6612,105.7281,6249.0
2023-06-02 13:10:00,110.6,110.71,110.52,110.66,5253.0,105.6995,105.8046,105.623,105.7568,5253.0
2023-06-02 13:20:00,110.73,110.75,110.61,110.68,4108.0,105.8237,105.8428,105.709,105.7759,4108.0
2023-06-02 13:30:00,110.71,110.71,110.62,110.63,3483.0,105.8046,105.8046,105.7186,105.7281,3483.0
2023-06-02 13:40:00,110.7,110.71,110.55,110.57,6143.0,105.795,105.8046,105.6517,105.6708,6143.0
2023-06-02 13:50:00,110.62,110.73,110.58,110.71,7542.0,105.7186,105.8237,105.6803,105.8046,7542.0
2023-06-02 14:00:00,110.7,110.73,110.51,110.52,10329.0,105.795,105.8237,105.6134,105.623,10329.0
2023-06-02 14:10:00,110.52,110.63,110.49,110.49,6966.0,105.623,105.7281,105.5943,105.5943,6966.0
2023-06-02 14:20:00,110.5,110.54,110.37,110.41,11191.0,105.6039,105.6421,105.4796,105.5179,11191.0
2023-06-02 14:30:00,110.46,110.63,110.46,110.59,7286.0,105.5657,105.7281,105.5657,105.6899,7286.0
2023-06-02 14:40:00,110.59,110.71,110.57,110.64,5784.0,105.6899,105.8046,105.6708,105.7377,5784.0
2023-06-02 14:50:00,110.65,110.72,110.52,110.63,3692.0,105.7472,105.8141,105.623,105.7281,3692.0
2023-06-02 15:00:00,110.65,110.85,110.65,110.78,7005.0,105.7472,105.9384,105.7472,105.8715,7005.0
2023-06-02 15:10:00,110.78,110.78,110.67,110.72,8120.0,105.8715,105.8715,105.7664,105.8141,8120.0
2023-06-02 15:20:00,110.75,110.75,110.54,110.6,16811.0,105.8428,105.8428,105.6421,105.6995,16811.0
2023-06-02 15:30:00,110.61,110.72,110.56,110.56,11674.0,105.709,105.8141,105.6612,105.6612,11674.0
2023-06-02 15:40:00,110.57,110.61,110.29,110.37,27539.0,105.6708,105.709,105.4032,105.4796,27539.0
2023-06-02 15:50:00,110.31,110.32,110.07,110.07,92826.0,105.4223,105.4319,105.1929,105.1929,92826.0
2023-06-05 09:30:00,110.57,111.0,110.3,111.0,35349.0,105.6708,106.0817,105.4127,106.0817,35349.0
2023-06-05 09:40:00,110.86,111.0,110.49,110.68,14544.0,105.9479,106.0817,105.5943,105.7759,14544.0
2023-06-05 09:50:00,110.59,110.77,110.59,110.7,7725.0,105.6899,105.8619,105.6899,105.795,7725.0
2023-06-05 10:00:00,110.77,111.17,110.5,110.6,23272.0,105.8619,106.2442,105.6039,105.6995,23272.0
2023-06-05 10:10:00,110.6,110.6,110.16,110.42,41757.0,105.6995,105.6995,105.279,105.5274,41757.0
2023-06-05 10:20:00,110.4,110.46,110.13,110.4,32683.0,105.5083,105.5657,105.2503,105.5083,32683.0
2023-06-05 10:30:00,110.38,110.77,110.35,110.69,15815.0,105.4892,105.8619,105.4605,105.7855,15815.0
2023-06-05 10:40:00,110.72,111.21,110.65,111.17,10904.0,105.8141,106.2824,105.7472,106.2442,10904.0
2023-06-05 10:50:00,111.19,111.22,110.64,110.87,34954.0,106.2633,106.292,105.7377,105.9575,34954.0
2023-06-05 11:00:00,110.96,111.12,110.54,110.66,18083.0,106.0435,106.1964,105.6421,105.7568,18083.0
2023-06-05 11:10:00,110.67,110.72,110.28,110.36,11224.0,105.7664,105.8141,105.3936,105.4701,11224.0
2023-06-05 11:20:00,110.4,110.44,110.13,110.23,10618.0,105.5083,105.5465,105.2503,105.3459,10618.0
2023-06-05 11:30:00,110.23,110.38,110.2,110.38,10791.0,105.3459,105.4892,105.3172,105.4892,10791.0
2023-06-05 11:40:00,110.45,110.55,110.15,110.21,10393.0,105.5561,105.6517,105.2694,105.3267,10393.0
2023-06-05 11:50:00,110.19,110.46,110.18,110.28,8925.0,105.3076,105.5657,105.2981,105.3936,8925.0
2023-06-05 12:00:00,110.26,110.28,110.07,110.25,15384.0,105.3745,105.3936,105.1929,105.365,15384.0
2023-06-05 12:10:00,110.28,110.57,110.23,110.24,8634.0,105.3936,105.6708,105.3459,105.3554,8634.0
2023-06-05 12:20:00,110.24,110.28,110.16,110.19,9283.0,105.3554,105.3936,105.279,105.3076,9283.0
2023-06-05 12:30:00,110.21,110.25,110.12,110.17,8886.0,105.3267,105.365,105.2407,105.2885,8886.0
2023-06-05 12:40:00,110.11,110.24,110.06,110.13,6501.0,105.2312,105.3554,105.1834,105.2503,6501.0
2023-06-05 12:50:00,110.17,110.22,110.13,110.22,6137.0,105.2885,105.3363,105.2503,105.3363,6137.0
2023-06-05 13:00:00,110.24,110.35,110.03,110.33,10945.0,105.3554,105.4605,105.1547,105.4414,10945.0
2023-06-05 13:10:00,110.34,110.38,110.09,110.19,7586.0,105.451,105.4892,105.2121,105.3076,7586.0
2023-06-05 13:20:00,110.13,110.14,109.86,109.9,15366.0,105.2503,105.2598,104.9922,105.0305,15366.0
2023-06-05 13:30:00,109.8,109.8,109.58,109.76,7636.0,104.9349,104.9349,104.7247,104.8967,7636.0
2023-06-05 13:40:00,109.73,109.98,109.72,109.98,3851.0,104.868,105.1069,104.8584,105.1069,3851.0
2023-06-05 13:50:00,109.94,110.07,109.91,110.05,7959.0,105.0687,105.1929,105.04,105.1738,7959.0
2023-06-05 14:00:00,110.0,110.06,109.76,109.78,8935.0,105.126,105.1834,104.8967,104.9158,8935.0
2023-06-05 14:10:00,109.82,109.99,109.82,109.91,6908.0,104.954,105.1165,104.954,105.04,6908.0
2023-06-05 14:20:00,109.92,109.95,109.72,109.87,10377.0,105.0496,105.0783,104.8584,105.0018,10377.0
2023-06-05 14:30:00,109.87,109.87,109.61,109.63,9648.0,105.0018,105.0018,104.7533,104.7724,9648.0
2023-06-05 14:40:00,109.65,109.74,109.5,109.54,9637.0,104.7915,104.8776,104.6482,104.6864,9637.0
2023-06-05 14:50:00,109.53,109.71,109.45,109.58,11349.0,104.6769,104.8489,104.6004,104.7247,11349.0
2023-06-05 15:00:00,109.62,109.69,109.4,109.65,14133.0,104.7629,104.8298,104.5526,104.7915,14133.0
2023-06-05 15:10:00,109.63,109.81,109.62,109.68,11242.0,104.7724,104.9445,104.7629,104.8202,11242.0
2023-06-05 15:20:00,109.69,109.71,109.43,109.44,11086.0,104.8298,104.8489,104.5813,104.5909,11086.0
2023-06-05 15:30:00,109.46,109.67,109.42,109.67,12122.0,104.61,104.8107,104.5717,104.8107,12122.0
2023-06-05 15:40:00,109.68,109.75,109.54,109.63,21194.0,104.8202,104.8871,104.6864,104.7724,21194.0
2023-06-05 15:50:00,109.61,109.63,109.26,109.48,114279.0,104.7533,104.7724,104.4188,104.6291,114279.0
2023-06-06 09:30:00,109.51,109.75,109.48,109.48,22871.0,104.6578,104.8871,104.6291,104.6291,22871.0
2023-06-06 09:40:00,109.54,109.89,109.43,109.87,12245.0,104.6864,105.0209,104.5813,105.0018,12245.0
2023-06-06 09:50:00,109.84,110.03,109.8,109.93,14155.0,104.9731,105.1547,104.9349,105.0591,14155.0
2023-06-06 10:00:00,109.98,110.44,109.97,110.43,12285.0,105.1069,105.5465,105.0974,105.537,12285.0
2023-06-06 10:10:00,110.45,110.52,110.29,110.52,8826.0,105.5561,105.623,105.4032,105.623,8826.0
2023-06-06 10:20:00,110.46,110.58,110.38,110.58,6856.0,105.5657,105.6803,105.4892,105.6803,6856.0
2023-06-06 10:30:00,110.58,110.6,110.29,110.34,16142.0,105.6803,105.6995,105.4032,105.451,16142.0
2023-06-06 10:40:00,110.32,110.62,110.32,110.51,25941.0,105.4319,105.7186,105.4319,105.6134,25941.0
2023-06-06 10:50:00,110.49,110.61,110.21,110.31,21312.0,105.5943,105.709,105.3267,105.4223,21312.0
2023-06-06 11:00:00,110.38,110.46,110.3,110.34,17237.0,105.4892,105.5657,105.4127,105.451,17237.0
2023-06-06 11:10:00,110.33,110.37,110.14,110.16,9799.0,105.4414,105.4796,105.2598,105.279,9799.0
2023-06-06 11:20:00,110.21,110.25,109.92,110.09,24540.0,105.3267,105.365,105.0496,105.2121,24540.0
2023-06-06 11:30:00,110.13,110.23,110.01,110.19,11881.0,105.2503,105.3459,105.1356,105.3076,11881.0
2023-06-06 11:40:00,110.24,110.31,110.09,110.23,12033.0,105.3554,105.4223,105.2121,105.3459,12033.0
2023-06-06 11:50:00,110.26,110.56,110.21,110.55,10528.0,105.3745,105.6612,105.3267,105.6517,10528.0
2023-06-06 12:00:00,110.54,110.54,110.24,110.27,10674.0,105.6421,105.6421,105.3554,105.3841,10674.0
2023-06-06 12:10:00,110.29,110.29,110.07,110.08,11613.0,105.4032,105.4032,105.1929,105.2025,11613.0
2023-06-06 12:20:00,110.11,110.15,110.0,110.02,10461.0,105.2312,105.2694,105.126,105.1452,10461.0
2023-06-06 12:30:00,110.05,110.23,110.05,110.21,8298.0,105.1738,105.3459,105.1738,105.3267,8298.0
2023-06-06 12:40:00,110.21,110.24,110.13,110.14,9742.0,105.3267,105.3554,105.2503,105.2598,9742.0
2023-06-06 12:50:00,110.15,110.21,110.12,110.18,11864.0,105.2694,105.3267,105.2407,105.2981,11864.0
2023-06-06 13:00:00,110.16,110.4,110.12,110.4,7132.0,105.279,105.5083,105.2407,105.5083,7132.0
2023-06-06 13:10:00,110.37,110.54,110.36,110.39,10109.0,105.4796,105.6421,105.4701,105.4988,10109.0
2023-06-06 13:20:00,110.35,110.35,110.02,110.08,10801.0,105.4605,105.4605,105.1452,105.2025,10801.0
2023-06-06 13:30:00,110.06,110.06,109.89,109.9,9643.0,105.1834,105.1834,105.0209,105.0305,9643.0
2023-06-06 13:40:00,109.9,109.9,109.76,109.81,11182.0,105.0305,105.0305,104.8967,104.9445,11182.0
2023-06-06 13:50:00,109.83,109.96,109.83,109.91,6629.0,104.9636,105.0878,104.9636,105.04,6629.0
2023-06-06 14:00:00,109.9,109.91,109.74,109.84,14735.0,105.0305,105.04,104.8776,104.9731,14735.0
2023-06-06 14:10:00,109.83,109.99,109.79,109.96,9769.0,104.9636,105.1165,104.9253,105.0878,9769.0
2023-06-06 14:20:00,109.95,110.08,109.9,110.08,14406.0,105.0783,105.2025,105.0305,105.2025,14406.0
2023-06-06 14:30:00,110.07,110.25,110.05,110.21,8903.0,105.1929,105.365,105.1738,105.3267,8903.0
2023-06-06 14:40:00,110.21,110.21,110.1,110.1,13164.0,105.3267,105.3267,105.2216,105.2216,13164.0
2023-06-06 14:50:00,110.06,110.07,109.89,109.9,10969.0,105.1834,105.1929,105.0209,105.0305,10969.0
2023-06-06 15:00:00,109.94,110.01,109.91,109.99,12964.0,105.0687,105.1356,105.04,105.1165,12964.0
2023-06-06 15:10:00,110.01,110.12,110.01,110.03,14349.0,105.1356,105.2407,105.1356,105.1547,14349.0
2023-06-06 15:20:00,110.05,110.18,109.98,110.07,16186.0,105.1738,105.2981,105.1069,105.1929,16186.0
2023-06-06 15:30:00,110.07,110.08,109.9,109.9,26651.0,105.1929,105.2025,105.0305,105.0305,26651.0
2023-06-06 15:40:00,109.9,110.02,109.8,109.98,37337.0,105.0305,105.1452,104.9349,105.1069,37337.0
2023-06-06 15:50:00,109.99,110.23,109.95,110.02,109169.0,105.1165,105.3459,105.0783,105.1452,109169.0
2023-06-07 09:30:00,110.28,110.38,109.66,110.17,20622.0,105.3936,105.4892,104.8011,105.2885,20622.0
2023-06-07 09:40:00,110.17,110.17,109.83,109.91,12840.0,105.2885,105.2885,104.9636,105.04,12840.0
2023-06-07 09:50:00,109.97,110.03,109.71,109.92,8906.0,105.0974,105.1547,104.8489,105.0496,8906.0
2023-06-07 10:00:00,109.87,110.09,109.8,109.94,16410.0,105.0018,105.2121,104.9349,105.0687,16410.0
2023-06-07 10:10:00,109.95,110.54,109.95,110.5,18762.0,105.0783,105.6421,105.0783,105.6039,18762.0
2023-06-07 10:20:00,110.52,111.03,110.45,111.0,22513.0,105.623,106.1104,105.5561,106.0817,22513.0
2023-06-07 10:30:00,111.05,111.3,111.01,111.25,12002.0,106.1295,106.3684,106.0913,106.3207,12002.0
2023-06-07 10:40:00,111.23,111.59,111.15,111.59,11963.0,106.3015,106.6456,106.2251,106.6456,11963.0
2023-06-07 10:50:00,111.55,111.68,111.42,111.5,13310.0,106.6074,106.7316,106.4831,106.5596,13310.0
2023-06-07 11:00:00,111.51,111.7,111.44,111.7,10374.0,106.5691,106.7507,106.5022,106.7507,10374.0
2023-06-07 11:10:00,111.67,111.95,111.66,111.89,13247.0,106.722,106.9896,106.7125,106.9323,13247.0
2023-06-07 11:20:00,111.87,111.87,111.66,111.84,14686.0,106.9132,106.9132,106.7125,106.8845,14686.0
2023-06-07 11:30:00,111.81,112.16,111.52,111.99,29883.0,106.8558,107.1903,106.5787,107.0279,29883.0
2023-06-07 11:40:00,112.02,112.03,111.9,111.95,8724.0,107.0565,107.0661,106.9419,106.9896,8724.0
2023-06-07 11:50:00,111.93,111.98,111.51,111.72,23475.0,106.9705,107.0183,106.5691,106.7698,23475.0
2023-06-07 12:00:00,111.72,112.11,111.71,112.11,10798.0,106.7698,107.1425,106.7603,107.1425,10798.0
2023-06-07 12:10:00,112.11,112.3,112.03,112.24,29293.0,107.1425,107.3241,107.0661,107.2668,29293.0
2023-06-07 12:20:00,112.23,112.36,112.23,112.34,13235.0,107.2572,107.3815,107.2572,107.3624,13235.0
2023-06-07 12:30:00,112.3,112.42,112.24,112.42,8449.0,107.3241,107.4388,107.2668,107.4388,8449.0
2023-06-07 12:40:00,112.38,112.53,112.37,112.38,11371.0,107.4006,107.5439,107.391,107.4006,11371.0
2023-06-07 12:50:00,112.34,112.5,112.33,112.5,10507.0,107.3624,107.5153,107.3528,107.5153,10507.0
2023-06-07 13:00:00,112.48,112.5,112.27,112.43,12730.0,107.4962,107.5153,107.2955,107.4484,12730.0
2023-06-07 13:10:00,112.41,112.54,112.34,112.48,10092.0,107.4293,107.5535,107.3624,107.4962,10092.0
2023-06-07 13:20:00,112.52,112.59,112.47,112.5,13346.0,107.5344,107.6013,107.4866,107.5153,13346.0
2023-06-07 13:30:00,112.46,112.49,112.14,112.28,14037.0,107.477,107.5057,107.1712,107.305,14037.0
2023-06-07 13:40:00,112.27,112.3,112.19,112.24,15365.0,107.2955,107.3241,107.219,107.2668,15365.0
2023-06-07 13:50:00,112.25,112.25,112.02,112.08,8621.0,107.2763,107.2763,107.0565,107.1139,8621.0
2023-06-07 14:00:00,112.07,112.37,112.05,112.3,13424.0,107.1043,107.391,107.0852,107.3241,13424.0
2023-06-07 14:10:00,112.31,112.31,112.06,112.21,9108.0,107.3337,107.3337,107.0948,107.2381,9108.0
2023-06-07 14:20:00,112.27,112.28,112.17,112.25,9998.0,107.2955,107.305,107.1999,107.2763,9998.0
2023-06-07 14:30:00,112.25,112.29,112.13,112.19,11588.0,107.2763,107.3146,107.1617,107.219,11588.0
2023-06-07 14:40:00,112.19,112.25,112.04,112.22,9032.0,107.219,107.2763,107.0757,107.2477,9032.0
2023-06-07 14:50:00,112.26,112.39,112.25,112.35,17048.0,107.2859,107.4101,107.2763,107.3719,17048.0
2023-06-07 15:00:00,112.37,112.55,112.33,112.33,23489.0,107.391,107.5631,107.3528,107.3528,23489.0
2023-06-07 15:10:00,112.33,112.36,112.26,112.31,13333.0,107.3528,107.3815,107.2859,107.3337,13333.0
2023-06-07 15:20:00,112.3,112.37,112.19,112.26,17337.0,107.3241,107.391,107.219,107.2859,17337.0
2023-06-07 15:30:00,112.25,112.46,112.22,112.42,24850.0,107.2763,107.477,107.2477,107.4388,24850.0
2023-06-07 15:40:00,112.43,112.54,112.37,112.45,37823.0,107.4484,107.5535,107.391,107.4675,37823.0
2023-06-07 15:50:00,112.47,112.61,112.18,112.23,106871.0,107.4866,107.6204,107.2094,107.2572,106871.0
2023-06-08 09:30:00,112.12,112.12,111.51,111.51,20308.0,107.1521,107.1521,106.5691,106.5691,20308.0
2023-06-08 09:40:00,111.4,111.57,111.05,111.06,6858.0,106.464,106.6265,106.1295,106.1391,6858.0
2023-06-08 09:50:00,111.17,111.23,110.75,110.92,13359.0,106.2442,106.3015,105.8428,106.0053,13359.0
2023-06-08 10:00:00,110.93,111.16,110.78,110.9,9288.0,106.0148,106.2346,105.8715,105.9862,9288.0
2023-06-08 10:10:00,110.9,111.09,110.78,111.08,7503.0,105.9862,106.1677,105.8715,106.1582,7503.0
2023-06-08 10:20:00,111.09,111.48,111.05,111.47,13595.0,106.1677,106.5405,106.1295,106.5309,13595.0
2023-06-08 10:30:00,111.49,111.61,111.3,111.39,11035.0,106.55,106.6647,106.3684,106.4545,11035.0
2023-06-08 10:40:00,111.39,111.39,110.95,111.03,11832.0,106.4545,106.4545,106.0339,106.1104,11832.0
2023-06-08 10:50:00,111.02,111.29,111.02,111.11,5412.0,106.1008,106.3589,106.1008,106.1869,5412.0
2023-06-08 11:00:00,111.12,111.15,110.65,110.65,14276.0,106.1964,106.2251,105.7472,105.7472,14276.0
2023-06-08 11:10:00,110.63,110.87,110.63,110.71,4964.0,105.7281,105.9575,105.7281,105.8046,4964.0
2023-06-08 11:20:00,110.77,110.89,110.72,110.84,5418.0,105.8619,105.9766,105.8141,105.9288,5418.0
2023-06-08 11:30:00,110.92,111.02,110.86,110.98,20800.0,106.0053,106.1008,105.9479,106.0626,20800.0
2023-06-08 11:40:00,111.01,111.03,110.78,110.78,7958.0,106.0913,106.1104,105.8715,105.8715,7958.0
2023-06-08 11:50:00,110.79,110.86,110.75,110.86,8176.0,105.881,105.9479,105.8428,105.9479,8176.0
2023-06-08 12:00:00,110.85,110.96,110.85,110.9,6359.0,105.9384,106.0435,105.9384,105.9862,6359.0
2023-06-08 12:10:00,110.91,110.93,110.75,110.87,5138.0,105.9957,106.0148,105.8428,105.9575,5138.0
2023-06-08 12:20:00,110.89,111.33,110.89,111.33,15434.0,105.9766,106.3971,105.9766,106.3971,15434.0
2023-06-08 12:30:00,111.28,111.31,111.06,111.1,38063.0,106.3493,106.378,106.1391,106.1773,38063.0
2023-06-08 12:40:00,111.13,111.2,111.07,111.07,6014.0,106.206,106.2729,106.1486,106.1486,6014.0
2023-06-08 12:50:00,111.09,111.23,111.09,111.14,4058.0,106.1677,106.3015,106.1677,106.2155,4058.0
2023-06-08 13:00:00,111.16,111.28,111.14,111.2,5491.0,106.2346,106.3493,106.2155,106.2729,5491.0
2023-06-08 13:10:00,111.2,111.39,111.11,111.39,16519.0,106.2729,106.4545,106.1869,106.4545,16519.0
2023-06-08 13:20:00,111.4,111.53,111.37,111.5,3177.0,106.464,106.5882,106.4353,106.5596,3177.0
2023-06-08 13:30:00,111.53,111.8,111.52,111.78,8963.0,106.5882,106.8463,106.5787,106.8272,8963.0
2023-06-08 13:40:00,111.77,111.79,111.55,111.57,8586.0,106.8176,106.8367,106.6074,106.6265,8586.0
2023-06-08 13:50:00,111.59,111.68,111.55,111.65,4456.0,106.6456,106.7316,106.6074,106.7029,4456.0
2023-06-08 14:00:00,111.68,111.88,111.67,111.72,6005.0,106.7316,106.9227,106.722,106.7698,6005.0
2023-06-08 14:10:00,111.77,111.81,111.74,111.78,4598.0,106.8176,106.8558,106.7889,106.8272,4598.0
2023-06-08 14:20:00,111.74,111.86,111.72,111.79,6691.0,106.7889,106.9036,106.7698,106.8367,6691.0
2023-06-08 14:30:00,111.81,111.96,111.81,111.87,6408.0,106.8558,106.9992,106.8558,106.9132,6408.0
2023-06-08 14:40:00,111.91,112.01,111.89,112.0,6140.0,106.9514,107.047,106.9323,107.0374,6140.0
2023-06-08 14:50:00,111.99,112.06,111.97,112.06,8694.0,107.0279,107.0948,107.0088,107.0948,8694.0
2023-06-08 15:00:00,112.07,112.21,112.07,112.21,13459.0,107.1043,107.2381,107.1043,107.2381,13459.0
2023-06-08 15:10:00,112.21,112.21,111.93,111.97,19092.0,107.2381,107.2381,106.9705,107.0088,19092.0
2023-06-08 15:20:00,111.95,112.07,111.87,111.94,13973.0,106.9896,107.1043,106.9132,106.9801,13973.0
2023-06-08 15:30:00,111.95,111.99,111.79,111.82,14241.0,106.9896,107.0279,106.8367,106.8654,14241.0
2023-06-08 15:40:00,111.8,112.01,111.78,111.92,23481.0,106.8463,107.047,106.8272,106.961,23481.0
2023-06-08 15:50:00,111.91,111.99,111.79,111.91,71005.0,106.9514,107.0279,106.8367,106.9514,71005.0
2023-06-09 09:30:00,111.21,111.4,110.5,111.29,31464.0,106.2824,106.464,105.6039,106.3589,31464.0
2023-06-09 09:40:00,111.34,112.03,111.34,111.84,33301.0,106.4067,107.0661,106.4067,106.8845,33301.0
2023-06-09 09:50:00,111.88,111.91,111.21,111.36,12417.0,106.9227,106.9514,106.2824,106.4258,12417.0
2023-06-09 10:00:00,111.3,111.77,111.3,111.74,9868.0,106.3684,106.8176,106.3684,106.7889,9868.0
2023-06-09 10:10:00,111.84,112.06,111.76,111.97,12271.0,106.8845,107.0948,106.8081,107.0088,12271.0
2023-06-09 10:20:00,111.95,112.25,111.81,112.17,34682.0,106.9896,107.2763,106.8558,107.1999,34682.0
2023-06-09 10:30:00,112.2,112.49,112.15,112.35,13949.0,107.2286,107.5057,107.1808,107.3719,13949.0
2023-06-09 10:40:00,112.38,112.95,112.36,112.9,22195.0,107.4006,107.9453,107.3815,107.8975,22195.0
2023-06-09 10:50:00,112.82,112.85,112.42,112.42,12335.0,107.8211,107.8498,107.4388,107.4388,12335.0
2023-06-09 11:00:00,112.51,112.63,112.41,112.6,7208.0,107.5248,107.6395,107.4293,107.6108,7208.0
2023-06-09 11:10:00,112.61,112.74,112.49,112.68,14825.0,107.6204,107.7446,107.5057,107.6873,14825.0
2023-06-09 11:20:00,112.7,112.71,112.37,112.55,25442.0,107.7064,107.716,107.391,107.5631,25442.0
2023-06-09 11:30:00,112.51,112.67,112.36,112.62,12474.0,107.5248,107.6777,107.3815,107.63,12474.0
2023-06-09 11:40:00,112.66,112.77,112.65,112.71,14758.0,107.6682,107.7733,107.6586,107.716,14758.0
2023-06-09 11:50:00,112.74,112.8,112.67,112.75,8924.0,107.7446,107.802,107.6777,107.7542,8924.0
2023-06-09 12:00:00,112.74,112.74,112.6,112.63,8877.0,107.7446,107.7446,107.6108,107.6395,8877.0
2023-06-09 12:10:00,112.66,112.67,112.31,112.32,10153.0,107.6682,107.6777,107.3337,107.3432,10153.0
2023-06-09 12:20:00,112.32,112.53,112.31,112.52,10634.0,107.3432,107.5439,107.3337,107.5344,10634.0
2023-06-09 12:30:00,112.5,112.56,112.32,112.34,6574.0,107.5153,107.5726,107.3432,107.3624,6574.0
2023-06-09 12:40:00,112.34,112.51,112.34,112.4,8608.0,107.3624,107.5248,107.3624,107.4197,8608.0
2023-06-09 12:50:00,112.42,112.53,112.39,112.53,6573.0,107.4388,107.5439,107.4101,107.5439,6573.0
2023-06-09 13:00:00,112.48,112.5,112.36,112.41,7940.0,107.4962,107.5153,107.3815,107.4293,7940.0
2023-06-09 13:10:00,112.42,112.43,112.31,112.35,6816.0,107.4388,107.4484,107.3337,107.3719,6816.0
2023-06-09 13:20:00,112.33,112.33,112.15,112.21,5400.0,107.3528,107.3528,107.1808,107.2381,5400.0
2023-06-09 13:30:00,112.21,112.24,112.14,112.14,10075.0,107.2381,107.2668,107.1712,107.1712,10075.0
2023-06-09 13:40:00,112.12,112.18,111.9,111.93,8114.0,107.1521,107.2094,106.9419,106.9705,8114.0
2023-06-09 13:50:00,111.89,111.99,111.77,111.99,16338.0,106.9323,107.0279,106.8176,107.0279,16338.0
2023-06-09 14:00:00,112.05,112.06,111.95,111.96,6715.0,107.0852,107.0948,106.9896,106.9992,6715.0
2023-06-09 14:10:00,111.97,112.04,111.94,111.98,6963.0,107.0088,107.0757,106.9801,107.0183,6963.0
2023-06-09 14:20:00,112.01,112.07,111.89,111.89,9512.0,107.047,107.1043,106.9323,106.9323,9512.0
2023-06-09 14:30:00,111.94,111.98,111.88,111.98,6008.0,106.9801,107.0183,106.9227,107.0183,6008.0
2023-06-09 14:40:00,111.98,112.13,111.97,112.09,7264.0,107.0183,107.1617,107.0088,107.1234,7264.0
2023-06-09 14:50:00,112.08,112.09,112.03,112.09,8284.0,107.1139,107.1234,107.0661,107.1234,8284.0
2023-06-09 15:00:00,112.08,112.27,112.0,112.04,7776.0,107.1139,107.2955,107.0374,107.0757,7776.0
2023-06-09 15:10:00,112.07,112.2,112.06,112.14,5163.0,107.1043,107.2286,107.0948,107.1712,5163.0
2023-06-09 15:20:00,112.15,112.2,112.08,112.13,8199.0,107.1808,107.2286,107.1139,107.1617,8199.0
2023-06-09 15:30:00,112.12,112.24,112.01,112.09,19131.0,107.1521,107.2668,107.047,107.1234,19131.0
2023-06-09 15:40:00,112.08,112.22,112.07,112.22,20699.0,107.1139,107.2477,107.1043,107.2477,20699.0
2023-06-09 15:50:00,112.19,112.19,111.94,111.97,91378.0,107.219,107.219,106.9801,107.0088,91378.0
2023-06-12 09:30:00,111.87,112.25,111.66,111.92,18189.0,106.9132,107.2763,106.7125,106.961,18189.0
2023-06-12 09:40:00,112.04,112.54,112.04,112.53,9203.0,107.0757,107.5535,107.0757,107.5439,9203.0
2023-06-12 09:50:00,112.55,113.04,112.42,113.04,9203.0,107.5631,108.0313,107.4388,108.0313,9203.0
2023-06-12 10:00:00,113.01,113.05,112.81,112.98,20536.0,108.0027,108.0409,107.8115,107.974,20536.0
2023-06-12 10:10:00,113.01,113.19,112.98,113.09,20371.0,108.0027,108.1747,107.974,108.0791,20371.0
2023-06-12 10:20:00,113.08,113.1,112.64,112.75,14703.0,108.0696,108.0887,107.6491,107.7542,14703.0
2023-06-12 10:30:00,112.72,112.75,112.26,112.26,10161.0,107.7255,107.7542,107.2859,107.2859,10161.0
2023-06-12 10:40:00,112.31,112.45,112.31,112.4,9692.0,107.3337,107.4675,107.3337,107.4197,9692.0
2023-06-12 10:50:00,112.43,112.53,112.37,112.45,11775.0,107.4484,107.5439,107.391,107.4675,11775.0
2023-06-12 11:00:00,112.45,112.53,112.39,112.47,7330.0,107.4675,107.5439,107.4101,107.4866,7330.0
2023-06-12 11:10:00,112.43,112.62,112.38,112.53,11374.0,107.4484,107.63,107.4006,107.5439,11374.0
2023-06-12 11:20:00,112.51,112.51,112.15,112.16,10094.0,107.5248,107.5248,107.1808,107.1903,10094.0
2023-06-12 11:30:00,112.16,112.22,111.93,111.94,7924.0,107.1903,107.2477,106.9705,106.9801,7924.0
2023-06-12 11:40:00,111.97,111.97,111.82,111.87,8882.0,107.0088,107.0088,106.8654,106.9132,8882.0
2023-06-12 11:50:00,111.91,112.03,111.91,112.03,9831.0,106.9514,107.0661,106.9514,107.0661,9831.0
2023-06-12 12:00:00,112.04,112.41,112.04,112.41,6675.0,107.0757,107.4293,107.0757,107.4293,6675.0
2023-06-12 12:10:00,112.43,112.49,112.36,112.38,13705.0,107.4484,107.5057,107.3815,107.4006,13705.0
2023-06-12 12:20:00,112.42,112.5,112.37,112.46,8613.0,107.4388,107.5153,107.391,107.477,8613.0
2023-06-12 12:30:00,112.48,112.64,112.48,112.64,3575.0,107.4962,107.6491,107.4962,107.6491,3575.0
2023-06-12 12:40:00,112.62,112.62,112.45,112.5,9017.0,107.63,107.63,107.4675,107.5153,9017.0
2023-06-12 12:50:00,112.55,112.57,112.48,112.48,4602.0,107.5631,107.5822,107.4962,107.4962,4602.0
2023-06-12 13:00:00,112.48,112.48,112.35,112.4,4730.0,107.4962,107.4962,107.3719,107.4197,4730.0
2023-06-12 13:10:00,112.39,112.42,112.35,112.42,5696.0,107.4101,107.4388,107.3719,107.4388,5696.0
2023-06-12 13:20:00,112.43,112.43,112.29,112.29,6893.0,107.4484,107.4484,107.3146,107.3146,6893.0
2023-06-12 13:30:00,112.34,112.37,112.13,112.21,11686.0,107.3624,107.391,107.1617,107.2381,11686.0
2023-06-12 13:40:00,112.22,112.26,112.18,112.2,6342.0,107.2477,107.2859,107.2094,107.2286,6342.0
2023-06-12 13:50:00,112.2,112.27,112.16,112.27,2264.0,107.2286,107.2955,107.1903,107.2955,2264.0
2023-06-12 14:00:00,112.27,112.37,112.26,112.37,10999.0,107.2955,107.391,107.2859,107.391,10999.0
2023-06-12 14:10:00,112.36,112.37,112.2,112.26,5771.0,107.3815,107.391,107.2286,107.2859,5771.0
2023-06-12 14:20:00,112.27,112.37,112.26,112.37,3116.0,107.2955,107.391,107.2859,107.391,3116.0
2023-06-12 14:30:00,112.37,112.4,112.23,112.25,7537.0,107.391,107.4197,107.2572,107.2763,7537.0
2023-06-12 14:40:00,112.26,112.3,112.23,112.27,5069.0,107.2859,107.3241,107.2572,107.2955,5069.0
2023-06-12 14:50:00,112.29,112.4,112.27,112.33,8502.0,107.3146,107.4197,107.2955,107.3528,8502.0
2023-06-12 15:00:00,112.33,112.39,112.27,112.39,8789.0,107.3528,107.4101,107.2955,107.4101,8789.0
2023-06-12 15:10:00,112.39,112.59,112.36,112.52,7866.0,107.4101,107.6013,107.3815,107.5344,7866.0
2023-06-12 15:20:00,112.51,112.53,112.44,112.44,9613.0,107.5248,107.5439,107.4579,107.4579,9613.0
2023-06-12 15:30:00,112.5,112.56,112.42,112.48,14844.0,107.5153,107.5726,107.4388,107.4962,14844.0
2023-06-12 15:40:00,112.46,112.58,112.28,112.31,18223.0,107.477,107.5917,107.305,107.3337,18223.0
2023-06-12 15:50:00,112.32,112.4,112.24,112.36,91341.0,107.3432,107.4197,107.2668,107.3815,91341.0
2023-06-13 09:30:00,112.41,113.22,112.41,113.16,13257.0,107.4293,108.2034,107.4293,108.146,13257.0
2023-06-13 09:40:00,113.28,114.19,113.15,114.07,37705.0,108.2607,109.1304,108.1365,109.0157,37705.0
2023-06-13 09:50:00,114.1,114.24,113.89,114.24,19896.0,109.0444,109.1782,108.8437,109.1782,19896.0
2023-06-13 10:00:00,114.24,114.97,114.02,114.96,16818.0,109.1782,109.8758,108.9679,109.8663,16818.0
2023-06-13 10:10:00,114.91,114.91,114.24,114.42,10088.0,109.8185,109.8185,109.1782,109.3502,10088.0
2023-06-13 10:20:00,114.51,114.6,114.35,114.6,21385.0,109.4362,109.5222,109.2833,109.5222,21385.0
2023-06-13 10:30:00,114.63,114.65,114.36,114.39,14770.0,109.5509,109.57,109.2929,109.3215,14770.0
2023-06-13 10:40:00,114.36,114.36,114.17,114.26,17571.0,109.2929,109.2929,109.1113,109.1973,17571.0
2023-06-13 10:50:00,114.25,114.26,113.96,114.02,28124.0,109.1877,109.1973,108.9106,108.9679,28124.0
2023-06-13 11:00:00,114.04,114.07,113.8,113.83,26543.0,108.987,109.0157,108.7577,108.7863,26543.0
2023-06-13 11:10:00,113.83,114.21,113.82,113.98,12675.0,108.7863,109.1495,108.7768,108.9297,12675.0
2023-06-13 11:20:00,114.01,114.24,113.93,114.06,13921.0,108.9584,109.1782,108.8819,109.0061,13921.0
2023-06-13 11:30:00,114.06,114.15,113.98,114.03,15619.0,109.0061,109.0922,108.9297,108.9775,15619.0
2023-06-13 11:40:00,114.04,114.15,113.95,114.04,11421.0,108.987,109.0922,108.901,108.987,11421.0
2023-06-13 11:50:00,114.05,114.24,114.05,114.06,8730.0,108.9966,109.1782,108.9966,109.0061,8730.0
2023-06-13 12:00:00,114.0,114.12,113.98,114.03,12856.0,108.9488,109.0635,108.9297,108.9775,12856.0
2023-06-13 12:10:00,114.03,114.12,114.0,114.03,12678.0,108.9775,109.0635,108.9488,108.9775,12678.0
2023-06-13 12:20:00,114.03,114.2,114.03,114.16,9578.0,108.9775,109.1399,108.9775,109.1017,9578.0
2023-06-13 12:30:00,114.16,114.22,114.08,114.09,9916.0,109.1017,109.1591,109.0253,109.0348,9916.0
2023-06-13 12:40:00,114.09,114.13,113.84,113.84,6547.0,109.0348,109.073,108.7959,108.7959,6547.0
2023-06-13 12:50:00,113.84,113.99,113.81,113.98,16259.0,108.7959,108.9392,108.7672,108.9297,16259.0
2023-06-13 13:00:00,114.0,114.08,113.99,114.04,11018.0,108.9488,109.0253,108.9392,108.987,11018.0
2023-06-13 13:10:00,114.01,114.14,113.94,114.14,26355.0,108.9584,109.0826,108.8915,109.0826,26355.0
2023-06-13 13:20:00,114.19,114.23,114.05,114.21,6915.0,109.1304,109.1686,108.9966,109.1495,6915.0
2023-06-13 13:30:00,114.2,114.2,113.95,113.99,8613.0,109.1399,109.1399,108.901,108.9392,8613.0
2023-06-13 13:40:00,113.98,114.13,113.97,114.13,9151.0,108.9297,109.073,108.9201,109.073,9151.0
2023-06-13 13:50:00,114.13,114.13,113.96,114.03,9799.0,109.073,109.073,108.9106,108.9775,9799.0
2023-06-13 14:00:00,114.03,114.11,113.84,113.84,6498.0,108.9775,109.0539,108.7959,108.7959,6498.0
2023-06-13 14:10:00,113.85,113.88,113.74,113.85,15355.0,108.8055,108.8341,108.7003,108.8055,15355.0
2023-06-13 14:20:00,113.87,113.95,113.67,113.75,10591.0,108.8246,108.901,108.6334,108.7099,10591.0
2023-06-13 14:30:00,113.74,113.84,113.6,113.7,18987.0,108.7003,108.7959,108.5665,108.6621,18987.0
2023-06-13 14:40:00,113.71,113.85,113.6,113.76,10192.0,108.6717,108.8055,108.5665,108.7194,10192.0
2023-06-13 14:50:00,113.76,113.8,113.63,113.72,10505.0,108.7194,108.7577,108.5952,108.6812,10505.0
2023-06-13 15:00:00,113.76,113.88,113.76,113.87,13432.0,108.7194,108.8341,108.7194,108.8246,13432.0
2023-06-13 15:10:00,113.85,113.9,113.7,113.72,12692.0,108.8055,108.8532,108.6621,108.6812,12692.0
2023-06-13 15:20:00,113.7,113.77,113.64,113.68,15592.0,108.6621,108.729,108.6048,108.643,15592.0
2023-06-13 15:30:00,113.72,113.76,113.43,113.48,22577.0,108.6812,108.7194,108.4041,108.4518,22577.0
2023-06-13 15:40:00,113.49,113.62,113.37,113.43,32733.0,108.4614,108.5856,108.3467,108.4041,32733.0
2023-06-13 15:50:00,113.45,113.49,113.24,113.46,99219.0,108.4232,108.4614,108.2225,108.4327,99219.0
2023-06-14 09:30:00,113.5,113.51,111.9,112.7,71213.0,108.471,108.4805,106.9419,107.7064,71213.0
2023-06-14 09:40:00,112.47,112.61,111.95,112.44,18725.0,107.4866,107.6204,106.9896,107.4579,18725.0
2023-06-14 09:50:00,112.54,112.69,112.15,112.29,16672.0,107.5535,107.6969,107.1808,107.3146,16672.0
2023-06-14 10:00:00,112.36,112.46,112.19,112.42,22590.0,107.3815,107.477,107.219,107.4388,22590.0
2023-06-14 10:10:00,112.41,112.56,112.19,112.45,30704.0,107.4293,107.5726,107.219,107.4675,30704.0
2023-06-14 10:20:00,112.51,113.02,112.5,112.97,35066.0,107.5248,108.0122,107.5153,107.9644,35066.0
2023-06-14 10:30:00,112.92,113.24,112.79,113.23,22675.0,107.9167,108.2225,107.7924,108.2129,22675.0
2023-06-14 10:40:00,113.23,113.35,112.9,112.9,22830.0,108.2129,108.3276,107.8975,107.8975,22830.0
2023-06-14 10:50:00,112.89,113.33,112.77,113.28,14664.0,107.888,108.3085,107.7733,108.2607,14664.0
2023-06-14 11:00:00,113.28,113.54,113.27,113.27,17326.0,108.2607,108.5092,108.2512,108.2512,17326.0
2023-06-14 11:10:00,113.31,113.61,113.31,113.54,22036.0,108.2894,108.5761,108.2894,108.5092,22036.0
2023-06-14 11:20:00,113.54,113.67,113.54,113.58,27136.0,108.5092,108.6334,108.5092,108.5474,27136.0
2023-06-14 11:30:00,113.59,113.66,113.43,113.53,19623.0,108.557,108.6239,108.4041,108.4996,19623.0
2023-06-14 11:40:00,113.56,113.79,113.53,113.68,14840.0,108.5283,108.7481,108.4996,108.643,14840.0
2023-06-14 11:50:00,113.69,113.72,113.56,113.63,18786.0,108.6525,108.6812,108.5283,108.5952,18786.0
2023-06-14 12:00:00,113.65,113.65,113.29,113.29,15603.0,108.6143,108.6143,108.2703,108.2703,15603.0
2023-06-14 12:10:00,113.22,113.54,113.2,113.5,10355.0,108.2034,108.5092,108.1843,108.471,10355.0
2023-06-14 12:20:00,113.51,113.56,113.29,113.41,15223.0,108.4805,108.5283,108.2703,108.3849,15223.0
2023-06-14 12:30:00,113.41,113.42,113.14,113.15,14210.0,108.3849,108.3945,108.1269,108.1365,14210.0
2023-06-14 12:40:00,113.18,113.38,113.17,113.36,14119.0,108.1651,108.3563,108.1556,108.3372,14119.0
2023-06-14 12:50:00,113.34,113.35,113.21,113.22,11668.0,108.318,108.3276,108.1938,108.2034,11668.0
2023-06-14 13:00:00,113.21,113.3,113.18,113.24,9674.0,108.1938,108.2798,108.1651,108.2225,9674.0
2023-06-14 13:10:00,113.21,113.22,112.98,113.04,8875.0,108.1938,108.2034,107.974,108.0313,8875.0
2023-06-14 13:20:00,113.02,113.13,112.99,113.02,13354.0,108.0122,108.1174,107.9836,108.0122,13354.0
2023-06-14 13:30:00,113.0,113.14,112.94,113.06,46774.0,107.9931,108.1269,107.9358,108.0505,46774.0
2023-06-14 13:40:00,113.06,113.17,113.01,113.05,17799.0,108.0505,108.1556,108.0027,108.0409,17799.0
2023-06-14 13:50:00,113.1,113.14,112.96,113.13,25327.0,108.0887,108.1269,107.9549,108.1174,25327.0
2023-06-14 14:00:00,113.14,113.14,112.07,112.27,37386.0,108.1269,108.1269,107.1043,107.2955,37386.0
2023-06-14 14:10:00,112.3,112.44,111.72,111.81,46148.0,107.3241,107.4579,106.7698,106.8558,46148.0
2023-06-14 14:20:00,111.81,112.03,111.59,111.64,15421.0,106.8558,107.0661,106.6456,106.6934,15421.0
2023-06-14 14:30:00,111.61,111.87,111.45,111.47,22776.0,106.6647,106.9132,106.5118,106.5309,22776.0
2023-06-14 14:40:00,111.53,111.71,111.45,111.62,18958.0,106.5882,106.7603,106.5118,106.6743,18958.0
2023-06-14 14:50:00,111.58,111.93,111.44,111.81,34744.0,106.636,106.9705,106.5022,106.8558,34744.0
2023-06-14 15:00:00,111.81,112.47,111.8,112.31,25710.0,106.8558,107.4866,106.8463,107.3337,25710.0
2023-06-14 15:10:00,112.31,112.4,111.81,111.97,27498.0,107.3337,107.4197,106.8558,107.0088,27498.0
2023-06-14 15:20:00,111.96,112.32,111.91,111.98,33488.0,106.9992,107.3432,106.9514,107.0183,33488.0
2023-06-14 15:30:00,111.98,112.05,111.88,111.94,58713.0,107.0183,107.0852,106.9227,106.9801,58713.0
2023-06-14 15:40:00,111.96,111.99,111.36,111.57,63897.0,106.9992,107.0279,106.4258,106.6265,63897.0
2023-06-14 15:50:00,111.58,111.63,111.31,111.48,156037.0,106.636,106.6838,106.378,106.5405,156037.0
2023-06-15 09:30:00,110.53,111.33,109.89,110.97,69570.0,105.6326,106.3971,105.0209,106.0531,69570.0
2023-06-15 09:40:00,110.98,111.18,110.56,111.06,30627.0,106.0626,106.2538,105.6612,106.1391,30627.0
2023-06-15 09:50:00,111.07,111.89,110.96,111.7,39687.0,106.1486,106.9323,106.0435,106.7507,39687.0
2023-06-15 10:00:00,111.76,111.78,110.89,111.02,31487.0,106.8081,106.8272,105.9766,106.1008,31487.0
2023-06-15 10:10:00,111.07,111.12,110.5,110.65,10786.0,106.1486,106.1964,105.6039,105.7472,10786.0
2023-06-15 10:20:00,110.63,110.71,110.28,110.28,9614.0,105.7281,105.8046,105.3936,105.3936,9614.0
2023-06-15 10:30:00,110.27,110.47,110.01,110.08,23404.0,105.3841,105.5752,105.1356,105.2025,23404.0
2023-06-15 10:40:00,110.12,110.36,110.03,110.29,15672.0,105.2407,105.4701,105.1547,105.4032,15672.0
2023-06-15 10:50:00,110.26,110.27,110.05,110.26,17320.0,105.3745,105.3841,105.1738,105.3745,17320.0
2023-06-15 11:00:00,110.26,110.32,110.09,110.29,22251.0,105.3745,105.4319,105.2121,105.4032,22251.0
2023-06-15 11:10:00,110.28,110.57,110.23,110.51,20837.0,105.3936,105.6708,105.3459,105.6134,20837.0
2023-06-15 11:20:00,110.58,110.82,110.55,110.81,11675.0,105.6803,105.9097,105.6517,105.9002,11675.0
2023-06-15 11:30:00,110.84,110.93,110.47,110.59,33034.0,105.9288,106.0148,105.5752,105.6899,33034.0
2023-06-15 11:40:00,110.59,110.78,110.35,110.46,32581.0,105.6899,105.8715,105.4605,105.5657,32581.0
2023-06-15 11:50:00,110.43,110.69,110.4,110.54,22215.0,105.537,105.7855,105.5083,105.6421,22215.0
2023-06-15 12:00:00,110.53,110.68,110.37,110.68,51461.0,105.6326,105.7759,105.4796,105.7759,51461.0
2023-06-15 12:10:00,110.69,110.92,110.59,110.92,19896.0,105.7855,106.0053,105.6899,106.0053,19896.0
2023-06-15 12:20:00,110.94,111.12,110.92,111.09,22427.0,106.0244,106.1964,106.0053,106.1677,22427.0
2023-06-15 12:30:00,111.09,111.16,110.76,110.76,23840.0,106.1677,106.2346,105.8524,105.8524,23840.0
2023-06-15 12:40:00,110.78,110.82,110.66,110.78,15939.0,105.8715,105.9097,105.7568,105.8715,15939.0
2023-06-15 12:50:00,110.76,110.82,110.43,110.49,33774.0,105.8524,105.9097,105.537,105.5943,33774.0
2023-06-15 13:00:00,110.51,110.51,110.12,110.12,11730.0,105.6134,105.6134,105.2407,105.2407,11730.0
2023-06-15 13:10:00,110.09,110.12,109.68,109.75,60757.0,105.2121,105.2407,104.8202,104.8871,60757.0
2023-06-15 13:20:00,109.78,109.9,109.57,109.73,28436.0,104.9158,105.0305,104.7151,104.868,28436.0
2023-06-15 13:30:00,109.73,110.1,109.69,110.09,34430.0,104.868,105.2216,104.8298,105.2121,34430.0
2023-06-15 13:40:00,110.09,110.38,110.03,110.23,23068.0,105.2121,105.4892,105.1547,105.3459,23068.0
2023-06-15 13:50:00,110.2,110.5,110.19,110.39,17951.0,105.3172,105.6039,105.3076,105.4988,17951.0
2023-06-15 14:00:00,110.39,110.42,110.25,110.28,12645.0,105.4988,105.5274,105.365,105.3936,12645.0
2023-06-15 14:10:00,110.3,110.57,110.27,110.43,15298.0,105.4127,105.6708,105.3841,105.537,15298.0
2023-06-15 14:20:00,110.44,110.46,110.2,110.29,36012.0,105.5465,105.5657,105.3172,105.4032,36012.0
2023-06-15 14:30:00,110.3,110.43,110.16,110.3,43779.0,105.4127,105.537,105.279,105.4127,43779.0
2023-06-15 14:40:00,110.33,110.68,110.32,110.64,68673.0,105.4414,105.7759,105.4319,105.7377,68673.0
2023-06-15 14:50:00,110.63,111.02,110.5,110.9,75904.0,105.7281,106.1008,105.6039,105.9862,75904.0
2023-06-15 15:00:00,110.92,110.94,110.47,110.48,37684.0,106.0053,106.0244,105.5752,105.5848,37684.0
2023-06-15 15:10:00,110.48,110.6,110.33,110.44,33004.0,105.5848,105.6995,105.4414,105.5465,33004.0
2023-06-15 15:20:00,110.41,110.51,110.2,110.3,22153.0,105.5179,105.6134,105.3172,105.4127,22153.0
2023-06-15 15:30:00,110.28,110.59,110.05,110.05,42052.0,105.3936,105.6899,105.1738,105.1738,42052.0
2023-06-15 15:40:00,110.08,110.38,110.05,110.38,59593.0,105.2025,105.4892,105.1738,105.4892,59593.0
2023-06-15 15:50:00,110.41,110.59,110.25,110.54,290377.0,105.5179,105.6899,105.365,105.6421,290377.0
2023-06-16 09:30:00,111.0,111.24,110.2,110.52,291281.0,106.0817,106.3111,105.3172,105.623,291281.0
2023-06-16 09:40:00,110.58,110.87,110.32,110.83,22924.0,105.6803,105.9575,105.4319,105.9193,22924.0
2023-06-16 09:50:00,110.78,111.21,110.68,111.06,19561.0,105.8715,106.2824,105.7759,106.1391,19561.0
2023-06-16 10:00:00,111.12,111.65,110.98,111.61,16520.0,106.1964,106.7029,106.0626,106.6647,16520.0
2023-06-16 10:10:00,111.61,111.61,111.14,111.19,17118.0,106.6647,106.6647,106.2155,106.2633,17118.0
2023-06-16 10:20:00,111.16,111.31,110.83,111.0,19620.0,106.2346,106.378,105.9193,106.0817,19620.0
2023-06-16 10:30:00,110.93,111.14,110.52,110.58,16539.0,106.0148,106.2155,105.623,105.6803,16539.0
2023-06-16 10:40:00,110.54,110.56,110.22,110.24,18079.0,105.6421,105.6612,105.3363,105.3554,18079.0
2023-06-16 10:50:00,110.2,110.32,110.12,110.12,19237.0,105.3172,105.4319,105.2407,105.2407,19237.0
2023-06-16 11:00:00,110.08,110.28,109.95,110.25,28895.0,105.2025,105.3936,105.0783,105.365,28895.0
2023-06-16 11:10:00,110.24,110.43,110.18,110.32,15933.0,105.3554,105.537,105.2981,105.4319,15933.0
2023-06-16 11:20:00,110.35,110.53,110.35,110.5,24354.0,105.4605,105.6326,105.4605,105.6039,24354.0
2023-06-16 11:30:00,110.52,110.56,110.25,110.25,16737.0,105.623,105.6612,105.365,105.365,16737.0
2023-06-16 11:40:00,110.3,110.43,110.23,110.33,15447.0,105.4127,105.537,105.3459,105.4414,15447.0
2023-06-16 11:50:00,110.37,110.44,110.29,110.37,12181.0,105.4796,105.5465,105.4032,105.4796,12181.0
2023-06-16 12:00:00,110.4,110.65,110.4,110.49,18168.0,105.5083,105.7472,105.5083,105.5943,18168.0
2023-06-16 12:10:00,110.47,110.59,110.42,110.57,14711.0,105.5752,105.6899,105.5274,105.6708,14711.0
2023-06-16 12:20:00,110.59,110.72,110.56,110.65,15767.0,105.6899,105.8141,105.6612,105.7472,15767.0
2023-06-16 12:30:00,110.64,110.91,110.64,110.86,11152.0,105.7377,105.9957,105.7377,105.9479,11152.0
2023-06-16 12:40:00,110.86,110.88,110.57,110.64,18502.0,105.9479,105.967,105.6708,105.7377,18502.0
2023-06-16 12:50:00,110.64,110.93,110.63,110.89,12745.0,105.7377,106.0148,105.7281,105.9766,12745.0
2023-06-16 13:00:00,110.88,110.98,110.76,110.87,10271.0,105.967,106.0626,105.8524,105.9575,10271.0
2023-06-16 13:10:00,110.88,110.88,110.73,110.78,14032.0,105.967,105.967,105.8237,105.8715,14032.0
2023-06-16 13:20:00,110.8,110.84,110.65,110.65,15838.0,105.8906,105.9288,105.7472,105.7472,15838.0
2023-06-16 13:30:00,110.64,110.64,110.41,110.47,20177.0,105.7377,105.7377,105.5179,105.5752,20177.0
2023-06-16 13:40:00,110.45,110.61,110.41,110.49,19774.0,105.5561,105.709,105.5179,105.5943,19774.0
2023-06-16 13:50:00,110.5,110.67,110.49,110.63,13310.0,105.6039,105.7664,105.5943,105.7281,13310.0
2023-06-16 14:00:00,110.63,110.74,110.52,110.7,25098.0,105.7281,105.8333,105.623,105.795,25098.0
2023-06-16 14:10:00,110.7,110.74,110.6,110.63,15875.0,105.795,105.8333,105.6995,105.7281,15875.0
2023-06-16 14:20:00,110.63,110.66,110.4,110.5,14023.0,105.7281,105.7568,105.5083,105.6039,14023.0
2023-06-16 14:30:00,110.51,110.66,110.31,110.6,16862.0,105.6134,105.7568,105.4223,105.6995,16862.0
2023-06-16 14:40:00,110.61,110.61,110.43,110.52,14649.0,105.709,105.709,105.537,105.623,14649.0
2023-06-16 14:50:00,110.53,110.57,110.42,110.48,15777.0,105.6326,105.6708,105.5274,105.5848,15777.0
2023-06-16 15:00:00,110.49,110.52,110.4,110.45,34921.0,105.5943,105.623,105.5083,105.5561,34921.0
2023-06-16 15:10:00,110.47,110.47,110.31,110.41,23071.0,105.5752,105.5752,105.4223,105.5179,23071.0
2023-06-16 15:20:00,110.46,110.6,110.42,110.46,30031.0,105.5657,105.6995,105.5274,105.5657,30031.0
2023-06-16 15:30:00,110.45,110.87,110.45,110.86,43992.0,105.5561,105.9575,105.5561,105.9479,43992.0
2023-06-16 15:40:00,110.84,111.3,110.76,111.3,89754.0,105.9288,106.3684,105.8524,106.3684,89754.0
2023-06-16 15:50:00,111.36,111.56,111.0,111.18,281218.0,106.4258,106.6169,106.0817,106.2538,281218.0
2023-06-20 09:30:00,109.86,110.22,108.69,108.9,117456.0,104.9922,105.3363,103.8741,104.0748,117456.0
2023-06-20 09:40:00,108.92,109.24,108.07,109.08,52137.0,104.0939,104.3997,103.2816,104.2468,52137.0
2023-06-20 09:50:00,109.08,109.15,108.74,109.1,31833.0,104.2468,104.3137,103.9219,104.2659,31833.0
2023-06-20 10:00:00,108.99,109.5,108.83,109.06,30108.0,104.1608,104.6482,104.0079,104.2277,30108.0
2023-06-20 10:10:00,109.02,109.33,108.69,108.69,34799.0,104.1895,104.4857,103.8741,103.8741,34799.0
2023-06-20 10:20:00,108.72,108.95,108.51,108.88,27650.0,103.9028,104.1226,103.7021,104.0557,27650.0
2023-06-20 10:30:00,108.94,109.25,108.74,108.83,65443.0,104.113,104.4093,103.9219,104.0079,65443.0
2023-06-20 10:40:00,108.84,109.11,108.74,108.97,38879.0,104.0174,104.2755,103.9219,104.1417,38879.0
2023-06-20 10:50:00,108.94,109.23,108.86,109.01,76253.0,104.113,104.3902,104.0366,104.1799,76253.0
2023-06-20 11:00:00,109.01,109.17,108.83,108.92,31236.0,104.1799,104.3328,104.0079,104.0939,31236.0
2023-06-20 11:10:00,108.89,108.99,108.79,108.98,19883.0,104.0652,104.1608,103.9697,104.1512,19883.0
2023-06-20 11:20:00,108.98,109.31,108.94,109.13,19017.0,104.1512,104.4666,104.113,104.2946,19017.0
2023-06-20 11:30:00,109.13,109.36,109.12,109.36,19739.0,104.2946,104.5144,104.285,104.5144,19739.0
2023-06-20 11:40:00,109.36,109.39,109.14,109.29,17166.0,104.5144,104.5431,104.3041,104.4475,17166.0
2023-06-20 11:50:00,109.26,109.42,109.21,109.24,24873.0,104.4188,104.5717,104.371,104.3997,24873.0
2023-06-20 12:00:00,109.26,109.34,109.07,109.1,31718.0,104.4188,104.4953,104.2372,104.2659,31718.0
2023-06-20 12:10:00,109.11,109.13,108.99,109.09,22153.0,104.2755,104.2946,104.1608,104.2564,22153.0
2023-06-20 12:20:00,109.08,109.49,109.07,109.38,23820.0,104.2468,104.6386,104.2372,104.5335,23820.0
2023-06-20 12:30:00,109.35,109.55,109.28,109.52,30117.0,104.5048,104.696,104.4379,104.6673,30117.0
2023-06-20 12:40:00,109.54,109.83,109.54,109.66,15107.0,104.6864,104.9636,104.6864,104.8011,15107.0
2023-06-20 12:50:00,109.66,109.76,109.63,109.72,12873.0,104.8011,104.8967,104.7724,104.8584,12873.0
2023-06-20 13:00:00,109.66,109.76,109.3,109.3,18545.0,104.8011,104.8967,104.4571,104.4571,18545.0
2023-06-20 13:10:00,109.3,109.48,109.26,109.46,26133.0,104.4571,104.6291,104.4188,104.61,26133.0
2023-06-20 13:20:00,109.46,109.62,109.45,109.48,18587.0,104.61,104.7629,104.6004,104.6291,18587.0
2023-06-20 13:30:00,109.5,109.54,109.26,109.27,27270.0,104.6482,104.6864,104.4188,104.4284,27270.0
2023-06-20 13:40:00,109.24,109.38,109.19,109.37,29854.0,104.3997,104.5335,104.3519,104.524,29854.0
2023-06-20 13:50:00,109.38,109.49,109.24,109.25,22172.0,104.5335,104.6386,104.3997,104.4093,22172.0
2023-06-20 14:00:00,109.24,109.38,109.22,109.26,27791.0,104.3997,104.5335,104.3806,104.4188,27791.0
2023-06-20 14:10:00,109.24,109.34,109.2,109.27,25128.0,104.3997,104.4953,104.3615,104.4284,25128.0
2023-06-20 14:20:00,109.26,109.41,109.26,109.32,26524.0,104.4188,104.5622,104.4188,104.4762,26524.0
2023-06-20 14:30:00,109.32,109.33,109.13,109.19,25292.0,104.4762,104.4857,104.2946,104.3519,25292.0
2023-06-20 14:40:00,109.19,109.24,108.95,109.1,29670.0,104.3519,104.3997,104.1226,104.2659,29670.0
2023-06-20 14:50:00,109.1,109.22,109.02,109.13,27704.0,104.2659,104.3806,104.1895,104.2946,27704.0
2023-06-20 15:00:00,109.15,109.24,109.04,109.09,26306.0,104.3137,104.3997,104.2086,104.2564,26306.0
2023-06-20 15:10:00,109.09,109.28,109.07,109.12,34586.0,104.2564,104.4379,104.2372,104.285,34586.0
2023-06-20 15:20:00,109.12,109.15,109.0,109.02,42295.0,104.285,104.3137,104.1703,104.1895,42295.0
2023-06-20 15:30:00,109.02,109.05,108.76,108.77,68055.0,104.1895,104.2181,103.941,103.9505,68055.0
2023-06-20 15:40:00,108.77,108.83,108.62,108.66,74868.0,103.9505,104.0079,103.8072,103.8454,74868.0
2023-06-20 15:50:00,108.66,108.82,108.56,108.62,254825.0,103.8454,103.9983,103.7498,103.8072,254825.0
2023-06-21 09:30:00,108.2,108.59,106.38,106.72,91140.0,103.4058,103.7785,101.6664,101.9914,91140.0
2023-06-21 09:40:00,106.6,107.1,105.54,107.01,107293.0,101.8767,102.3545,100.8637,102.2685,107293.0
2023-06-21 09:50:00,107.1,107.1,106.27,106.45,26576.0,102.3545,102.3545,101.5613,101.7333,26576.0
2023-06-21 10:00:00,106.55,106.71,106.27,106.39,41466.0,101.8289,101.9818,101.5613,101.676,41466.0
2023-06-21 10:10:00,106.45,106.63,106.3,106.5,30145.0,101.7333,101.9054,101.59,101.7811,30145.0
2023-06-21 10:20:00,106.53,106.57,106.31,106.47,31895.0,101.8098,101.848,101.5995,101.7525,31895.0
2023-06-21 10:30:00,106.51,106.62,106.4,106.47,65098.0,101.7907,101.8958,101.6856,101.7525,65098.0
2023-06-21 10:40:00,106.47,106.76,106.44,106.46,30002.0,101.7525,102.0296,101.7238,101.7429,30002.0
2023-06-21 10:50:00,106.47,106.8,106.27,106.75,44681.0,101.7525,102.0678,101.5613,102.02,44681.0
2023-06-21 11:00:00,106.79,107.07,106.78,106.85,30848.0,102.0583,102.3259,102.0487,102.1156,30848.0
2023-06-21 11:10:00,106.88,107.15,106.84,107.03,21741.0,102.1443,102.4023,102.1061,102.2876,21741.0
2023-06-21 11:20:00,107.02,107.67,107.02,107.61,74962.0,102.2781,102.8993,102.2781,102.8419,74962.0
2023-06-21 11:30:00,107.58,108.23,107.56,108.14,27550.0,102.8133,103.4345,102.7942,103.3485,27550.0
2023-06-21 11:40:00,108.17,108.2,107.75,107.76,31439.0,103.3771,103.4058,102.9757,102.9853,31439.0
2023-06-21 11:50:00,107.74,107.86,107.59,107.8,36816.0,102.9662,103.0809,102.8228,103.0235,36816.0
2023-06-21 12:00:00,107.76,107.87,107.58,107.59,20693.0,102.9853,103.0904,102.8133,102.8228,20693.0
2023-06-21 12:10:00,107.62,107.65,107.36,107.48,28827.0,102.8515,102.8802,102.603,102.7177,28827.0
2023-06-21 12:20:00,107.45,107.51,107.24,107.41,20570.0,102.689,102.7464,102.4883,102.6508,20570.0
2023-06-21 12:30:00,107.44,107.79,107.44,107.69,12228.0,102.6795,103.014,102.6795,102.9184,12228.0
2023-06-21 12:40:00,107.67,107.75,107.5,107.53,16228.0,102.8993,102.9757,102.7368,102.7655,16228.0
2023-06-21 12:50:00,107.53,107.56,107.33,107.53,24316.0,102.7655,102.7942,102.5743,102.7655,24316.0
2023-06-21 13:00:00,107.49,107.62,107.3,107.6,20629.0,102.7273,102.8515,102.5457,102.8324,20629.0
2023-06-21 13:10:00,107.63,107.73,107.42,107.5,23793.0,102.8611,102.9566,102.6604,102.7368,23793.0
2023-06-21 13:20:00,107.52,107.55,107.39,107.48,13052.0,102.7559,102.7846,102.6317,102.7177,13052.0
2023-06-21 13:30:00,107.51,107.51,107.37,107.44,11657.0,102.7464,102.7464,102.6126,102.6795,11657.0
2023-06-21 13:40:00,107.44,107.6,107.25,107.58,49263.0,102.6795,102.8324,102.4979,102.8133,49263.0
2023-06-21 13:50:00,107.58,107.66,107.3,107.45,28986.0,102.8133,102.8897,102.5457,102.689,28986.0
2023-06-21 14:00:00,107.47,107.54,107.29,107.43,23556.0,102.7081,102.775,102.5361,102.6699,23556.0
2023-06-21 14:10:00,107.45,107.59,107.42,107.58,36340.0,102.689,102.8228,102.6604,102.8133,36340.0
2023-06-21 14:20:00,107.57,107.84,107.55,107.68,28570.0,102.8037,103.0617,102.7846,102.9088,28570.0
2023-06-21 14:30:00,107.63,107.65,107.49,107.52,32921.0,102.8611,102.8802,102.7273,102.7559,32921.0
2023-06-21 14:40:00,107.53,107.6,107.23,107.38,55493.0,102.7655,102.8324,102.4788,102.6221,55493.0
2023-06-21 14:50:00,107.35,107.38,107.14,107.14,38209.0,102.5935,102.6221,102.3928,102.3928,38209.0
2023-06-21 15:00:00,107.14,107.38,107.05,107.17,59167.0,102.3928,102.6221,102.3068,102.4214,59167.0
2023-06-21 15:10:00,107.22,107.32,107.14,107.24,38313.0,102.4692,102.5648,102.3928,102.4883,38313.0
2023-06-21 15:20:00,107.25,107.25,107.09,107.15,67325.0,102.4979,102.4979,102.345,102.4023,67325.0
2023-06-21 15:30:00,107.13,107.23,107.07,107.2,97367.0,102.3832,102.4788,102.3259,102.4501,97367.0
2023-06-21 15:40:00,107.19,107.63,107.15,107.62,77983.0,102.4405,102.8611,102.4023,102.8515,77983.0
2023-06-21 15:50:00,107.65,107.83,107.51,107.73,489844.0,102.8802,103.0522,102.7464,102.9566,489844.0
2023-06-22 09:30:00,108.21,108.21,107.01,107.54,90137.0,103.4154,103.4154,102.2685,102.775,90137.0
2023-06-22 09:40:00,107.51,107.61,107.21,107.54,54006.0,102.7464,102.8419,102.4597,102.775,54006.0
2023-06-22 09:50:00,107.48,107.96,107.33,107.84,21095.0,102.7177,103.1764,102.5743,103.0617,21095.0
2023-06-22 10:00:00,107.84,108.06,107.73,107.84,17061.0,103.0617,103.272,102.9566,103.0617,17061.0
2023-06-22 10:10:00,107.8,107.92,107.73,107.81,21988.0,103.0235,103.1382,102.9566,103.0331,21988.0
2023-06-22 10:20:00,107.83,107.83,107.59,107.8,18830.0,103.0522,103.0522,102.8228,103.0235,18830.0
2023-06-22 10:30:00,107.78,107.9,107.5,107.58,41081.0,103.0044,103.1191,102.7368,102.8133,41081.0
2023-06-22 10:40:00,107.58,107.67,107.51,107.65,18548.0,102.8133,102.8993,102.7464,102.8802,18548.0
2023-06-22 10:50:00,107.67,107.8,107.63,107.63,19829.0,102.8993,103.0235,102.8611,102.8611,19829.0
2023-06-22 11:00:00,107.67,107.72,107.43,107.44,78768.0,102.8993,102.9471,102.6699,102.6795,78768.0
2023-06-22 11:10:00,107.43,107.43,106.93,107.0,10336.0,102.6699,102.6699,102.1921,102.259,10336.0
2023-06-22 11:20:00,106.99,107.06,106.86,106.97,33488.0,102.2494,102.3163,102.1252,102.2303,33488.0
2023-06-22 11:30:00,106.97,107.06,106.86,106.88,23715.0,102.2303,102.3163,102.1252,102.1443,23715.0
2023-06-22 11:40:00,106.85,106.93,106.81,106.86,13047.0,102.1156,102.1921,102.0774,102.1252,13047.0
2023-06-22 11:50:00,106.85,107.03,106.81,106.94,6276.0,102.1156,102.2876,102.0774,102.2016,6276.0
2023-06-22 12:00:00,106.94,107.14,106.91,107.14,6209.0,102.2016,102.3928,102.173,102.3928,6209.0
2023-06-22 12:10:00,107.19,107.29,107.14,107.15,6872.0,102.4405,102.5361,102.3928,102.4023,6872.0
2023-06-22 12:20:00,107.18,107.35,107.18,107.35,3610.0,102.431,102.5935,102.431,102.5935,3610.0
2023-06-22 12:30:00,107.36,107.51,107.35,107.51,4868.0,102.603,102.7464,102.5935,102.7464,4868.0
2023-06-22 12:40:00,107.48,107.57,107.4,107.44,23255.0,102.7177,102.8037,102.6412,102.6795,23255.0
2023-06-22 12:50:00,107.43,107.49,107.33,107.45,9482.0,102.6699,102.7273,102.5743,102.689,9482.0
2023-06-22 13:00:00,107.49,107.49,107.33,107.34,8573.0,102.7273,102.7273,102.5743,102.5839,8573.0
2023-06-22 13:10:00,107.39,107.47,107.33,107.46,4058.0,102.6317,102.7081,102.5743,102.6986,4058.0
2023-06-22 13:20:00,107.47,107.54,107.39,107.51,9015.0,102.7081,102.775,102.6317,102.7464,9015.0
2023-06-22 13:30:00,107.47,107.54,107.44,107.53,18555.0,102.7081,102.775,102.6795,102.7655,18555.0
2023-06-22 13:40:00,107.54,107.68,107.54,107.6,8939.0,102.775,102.9088,102.775,102.8324,8939.0
2023-06-22 13:50:00,107.66,107.71,107.54,107.61,7458.0,102.8897,102.9375,102.775,102.8419,7458.0
2023-06-22 14:00:00,107.61,107.67,107.57,107.61,18308.0,102.8419,102.8993,102.8037,102.8419,18308.0
2023-06-22 14:10:00,107.57,107.62,107.37,107.41,12010.0,102.8037,102.8515,102.6126,102.6508,12010.0
2023-06-22 14:20:00,107.37,107.61,107.31,107.61,5452.0,102.6126,102.8419,102.5552,102.8419,5452.0
2023-06-22 14:30:00,107.64,107.76,107.64,107.74,15648.0,102.8706,102.9853,102.8706,102.9662,15648.0
2023-06-22 14:40:00,107.75,107.85,107.6,107.6,9217.0,102.9757,103.0713,102.8324,102.8324,9217.0
2023-06-22 14:50:00,107.58,107.77,107.57,107.75,11793.0,102.8133,102.9948,102.8037,102.9757,11793.0
2023-06-22 15:00:00,107.72,107.77,107.68,107.68,6581.0,102.9471,102.9948,102.9088,102.9088,6581.0
2023-06-22 15:10:00,107.7,107.77,107.68,107.72,16101.0,102.928,102.9948,102.9088,102.9471,16101.0
2023-06-22 15:20:00,107.71,107.74,107.6,107.6,20013.0,102.9375,102.9662,102.8324,102.8324,20013.0
2023-06-22 15:30:00,107.57,107.7,107.56,107.67,25721.0,102.8037,102.928,102.7942,102.8993,25721.0
2023-06-22 15:40:00,107.67,107.79,107.59,107.62,31733.0,102.8993,103.014,102.8228,102.8515,31733.0
2023-06-22 15:50:00,107.6,108.09,107.59,107.99,319501.0,102.8324,103.3007,102.8228,103.2051,319501.0
2023-06-23 09:30:00,107.5,107.72,106.59,107.2,59048.0,102.7368,102.9471,101.8671,102.4501,59048.0
2023-06-23 09:40:00,107.33,107.52,107.15,107.15,12200.0,102.5743,102.7559,102.4023,102.4023,12200.0
2023-06-23 09:50:00,107.21,107.52,107.21,107.45,9442.0,102.4597,102.7559,102.4597,102.689,9442.0
2023-06-23 10:00:00,107.5,107.72,107.42,107.42,13781.0,102.7368,102.9471,102.6604,102.6604,13781.0
2023-06-23 10:10:00,107.29,107.5,107.23,107.45,14786.0,102.5361,102.7368,102.4788,102.689,14786.0
2023-06-23 10:20:00,107.44,107.53,107.25,107.35,28475.0,102.6795,102.7655,102.4979,102.5935,28475.0
2023-06-23 10:30:00,107.32,107.47,107.25,107.47,19695.0,102.5648,102.7081,102.4979,102.7081,19695.0
2023-06-23 10:40:00,107.46,107.48,107.34,107.41,12878.0,102.6986,102.7177,102.5839,102.6508,12878.0
2023-06-23 10:50:00,107.43,107.46,107.25,107.36,27857.0,102.6699,102.6986,102.4979,102.603,27857.0
2023-06-23 11:00:00,107.38,107.6,107.35,107.47,16248.0,102.6221,102.8324,102.5935,102.7081,16248.0
2023-06-23 11:10:00,107.47,107.64,107.39,107.63,21259.0,102.7081,102.8706,102.6317,102.8611,21259.0
2023-06-23 11:20:00,107.64,107.75,107.5,107.75,13089.0,102.8706,102.9757,102.7368,102.9757,13089.0
2023-06-23 11:30:00,107.73,107.75,107.54,107.61,19311.0,102.9566,102.9757,102.775,102.8419,19311.0
2023-06-23 11:40:00,107.61,107.66,107.53,107.53,14224.0,102.8419,102.8897,102.7655,102.7655,14224.0
2023-06-23 11:50:00,107.53,107.64,107.53,107.61,29063.0,102.7655,102.8706,102.7655,102.8419,29063.0
2023-06-23 12:00:00,107.66,107.66,107.53,107.59,14523.0,102.8897,102.8897,102.7655,102.8228,14523.0
2023-06-23 12:10:00,107.57,107.57,107.21,107.25,18265.0,102.8037,102.8037,102.4597,102.4979,18265.0
2023-06-23 12:20:00,107.26,107.33,107.25,107.32,13251.0,102.5074,102.5743,102.4979,102.5648,13251.0
2023-06-23 12:30:00,107.3,107.39,107.25,107.25,12876.0,102.5457,102.6317,102.4979,102.4979,12876.0
2023-06-23 12:40:00,107.27,107.33,107.25,107.29,20354.0,102.517,102.5743,102.4979,102.5361,20354.0
2023-06-23 12:50:00,107.26,107.28,106.9,106.9,22273.0,102.5074,102.5266,102.1634,102.1634,22273.0
2023-06-23 13:00:00,106.93,107.17,106.81,107.06,45397.0,102.1921,102.4214,102.0774,102.3163,45397.0
2023-06-23 13:10:00,107.05,107.09,106.92,107.02,11900.0,102.3068,102.345,102.1825,102.2781,11900.0
2023-06-23 13:20:00,107.04,107.06,107.0,107.02,10951.0,102.2972,102.3163,102.259,102.2781,10951.0
2023-06-23 13:30:00,107.02,107.15,107.0,107.15,31759.0,102.2781,102.4023,102.259,102.4023,31759.0
2023-06-23 13:40:00,107.17,107.4,107.16,107.4,45204.0,102.4214,102.6412,102.4119,102.6412,45204.0
2023-06-23 13:50:00,107.4,107.46,107.36,107.39,9617.0,102.6412,102.6986,102.603,102.6317,9617.0
2023-06-23 14:00:00,107.39,107.4,107.13,107.16,27328.0,102.6317,102.6412,102.3832,102.4119,27328.0
2023-06-23 14:10:00,107.14,107.14,107.0,107.1,70420.0,102.3928,102.3928,102.259,102.3545,70420.0
2023-06-23 14:20:00,107.07,107.12,106.85,106.85,74681.0,102.3259,102.3737,102.1156,102.1156,74681.0
2023-06-23 14:30:00,106.84,106.92,106.81,106.89,70390.0,102.1061,102.1825,102.0774,102.1538,70390.0
2023-06-23 14:40:00,106.91,107.08,106.9,107.07,41034.0,102.173,102.3354,102.1634,102.3259,41034.0
2023-06-23 14:50:00,107.03,107.16,107.0,107.15,23146.0,102.2876,102.4119,102.259,102.4023,23146.0
2023-06-23 15:00:00,107.15,107.28,107.05,107.26,30345.0,102.4023,102.5266,102.3068,102.5074,30345.0
2023-06-23 15:10:00,107.23,107.32,107.19,107.3,58743.0,102.4788,102.5648,102.4405,102.5457,58743.0
2023-06-23 15:20:00,107.27,107.29,107.0,107.03,29648.0,102.517,102.5361,102.259,102.2876,29648.0
2023-06-23 15:30:00,107.01,107.05,107.0,107.01,58166.0,102.2685,102.3068,102.259,102.2685,58166.0
2023-06-23 15:40:00,107.03,107.29,107.0,107.25,105029.0,102.2876,102.5361,102.259,102.4979,105029.0
2023-06-23 15:50:00,107.22,107.63,107.07,107.53,327849.0,102.4692,102.8611,102.3259,102.7655,327849.0
2023-06-26 09:30:00,107.65,107.97,107.55,107.78,22094.0,102.8802,103.186,102.7846,103.0044,22094.0
2023-06-26 09:40:00,107.73,108.05,107.56,107.7,12868.0,102.9566,103.2624,102.7942,102.928,12868.0
2023-06-26 09:50:00,107.68,107.76,107.45,107.59,15164.0,102.9088,102.9853,102.689,102.8228,15164.0
2023-06-26 10:00:00,107.63,107.68,107.53,107.54,14105.0,102.8611,102.9088,102.7655,102.775,14105.0
2023-06-26 10:10:00,107.53,107.84,107.53,107.69,27063.0,102.7655,103.0617,102.7655,102.9184,27063.0
2023-06-26 10:20:00,107.66,107.66,107.38,107.39,36662.0,102.8897,102.8897,102.6221,102.6317,36662.0
2023-06-26 10:30:00,107.39,107.52,107.35,107.42,27624.0,102.6317,102.7559,102.5935,102.6604,27624.0
2023-06-26 10:40:00,107.4,107.65,107.36,107.65,15999.0,102.6412,102.8802,102.603,102.8802,15999.0
2023-06-26 10:50:00,107.65,107.75,107.57,107.72,12756.0,102.8802,102.9757,102.8037,102.9471,12756.0
2023-06-26 11:00:00,107.73,107.79,107.64,107.74,20476.0,102.9566,103.014,102.8706,102.9662,20476.0
2023-06-26 11:10:00,107.76,108.26,107.76,108.26,13980.0,102.9853,103.4631,102.9853,103.4631,13980.0
2023-06-26 11:20:00,108.26,108.27,108.08,108.12,10189.0,103.4631,103.4727,103.2911,103.3293,10189.0
2023-06-26 11:30:00,108.14,108.17,108.08,108.13,13385.0,103.3485,103.3771,103.2911,103.3389,13385.0
2023-06-26 11:40:00,108.14,108.35,108.14,108.34,10584.0,103.3485,103.5492,103.3485,103.5396,10584.0
2023-06-26 11:50:00,108.33,108.5,108.33,108.37,12011.0,103.53,103.6925,103.53,103.5683,12011.0
2023-06-26 12:00:00,108.39,108.48,108.34,108.45,13222.0,103.5874,103.6734,103.5396,103.6447,13222.0
2023-06-26 12:10:00,108.45,108.75,108.44,108.75,18123.0,103.6447,103.9314,103.6352,103.9314,18123.0
2023-06-26 12:20:00,108.76,108.98,108.73,108.96,10785.0,103.941,104.1512,103.9123,104.1321,10785.0
2023-06-26 12:30:00,108.95,108.99,108.64,108.67,22027.0,104.1226,104.1608,103.8263,103.855,22027.0
2023-06-26 12:40:00,108.65,108.99,108.62,108.89,11404.0,103.8359,104.1608,103.8072,104.0652,11404.0
2023-06-26 12:50:00,108.91,108.91,108.77,108.79,6401.0,104.0843,104.0843,103.9505,103.9697,6401.0
2023-06-26 13:00:00,108.77,108.84,108.64,108.64,17684.0,103.9505,104.0174,103.8263,103.8263,17684.0
2023-06-26 13:10:00,108.67,108.73,108.65,108.67,8908.0,103.855,103.9123,103.8359,103.855,8908.0
2023-06-26 13:20:00,108.69,108.74,108.64,108.73,9387.0,103.8741,103.9219,103.8263,103.9123,9387.0
2023-06-26 13:30:00,108.72,108.72,108.64,108.66,10076.0,103.9028,103.9028,103.8263,103.8454,10076.0
2023-06-26 13:40:00,108.66,108.71,108.51,108.53,17288.0,103.8454,103.8932,103.7021,103.7212,17288.0
2023-06-26 13:50:00,108.53,108.54,108.43,108.44,21947.0,103.7212,103.7307,103.6256,103.6352,21947.0
2023-06-26 14:00:00,108.43,108.48,108.43,108.44,36523.0,103.6256,103.6734,103.6256,103.6352,36523.0
2023-06-26 14:10:00,108.43,108.44,108.01,108.01,15047.0,103.6256,103.6352,103.2242,103.2242,15047.0
2023-06-26 14:20:00,108.0,108.22,108.0,108.19,22080.0,103.2147,103.4249,103.2147,103.3962,22080.0
2023-06-26 14:30:00,108.21,108.42,108.21,108.42,20347.0,103.4154,103.616,103.4154,103.616,20347.0
2023-06-26 14:40:00,108.42,108.52,108.37,108.5,12309.0,103.616,103.7116,103.5683,103.6925,12309.0
2023-06-26 14:50:00,108.51,108.52,108.4,108.49,13311.0,103.7021,103.7116,103.5969,103.6829,13311.0
2023-06-26 15:00:00,108.5,108.52,108.42,108.52,9950.0,103.6925,103.7116,103.616,103.7116,9950.0
2023-06-26 15:10:00,108.5,108.67,108.49,108.61,14918.0,103.6925,103.855,103.6829,103.7976,14918.0
2023-06-26 15:20:00,108.62,108.78,108.61,108.77,15687.0,103.8072,103.9601,103.7976,103.9505,15687.0
2023-06-26 15:30:00,108.77,108.83,108.74,108.77,19451.0,103.9505,104.0079,103.9219,103.9505,19451.0
2023-06-26 15:40:00,108.77,108.78,108.46,108.57,30509.0,103.9505,103.9601,103.6543,103.7594,30509.0
2023-06-26 15:50:00,108.55,109.0,108.52,108.95,169497.0,103.7403,104.1703,103.7116,104.1226,169497.0
2023-06-27 09:30:00,109.1,109.25,108.66,108.92,18583.0,104.2659,104.4093,103.8454,104.0939,18583.0
2023-06-27 09:40:00,108.86,109.1,108.5,108.58,24659.0,104.0366,104.2659,103.6925,103.769,24659.0
2023-06-27 09:50:00,108.45,108.67,108.34,108.67,11732.0,103.6447,103.855,103.5396,103.855,11732.0
2023-06-27 10:00:00,108.68,108.88,108.62,108.62,16377.0,103.8645,104.0557,103.8072,103.8072,16377.0
2023-06-27 10:10:00,108.62,109.02,108.5,108.94,12040.0,103.8072,104.1895,103.6925,104.113,12040.0
2023-06-27 10:20:00,108.92,109.24,108.91,109.22,10091.0,104.0939,104.3997,104.0843,104.3806,10091.0
2023-06-27 10:30:00,109.22,109.52,109.1,109.38,9024.0,104.3806,104.6673,104.2659,104.5335,9024.0
2023-06-27 10:40:00,109.38,109.46,109.31,109.31,9284.0,104.5335,104.61,104.4666,104.4666,9284.0
2023-06-27 10:50:00,109.34,109.49,109.33,109.45,9431.0,104.4953,104.6386,104.4857,104.6004,9431.0
2023-06-27 11:00:00,109.45,109.67,109.44,109.62,5000.0,104.6004,104.8107,104.5909,104.7629,5000.0
2023-06-27 11:10:00,109.6,109.6,109.49,109.5,5134.0,104.7438,104.7438,104.6386,104.6482,5134.0
2023-06-27 11:20:00,109.5,109.53,109.32,109.32,4956.0,104.6482,104.6769,104.4762,104.4762,4956.0
2023-06-27 11:30:00,109.32,109.41,109.3,109.34,6594.0,104.4762,104.5622,104.4571,104.4953,6594.0
2023-06-27 11:40:00,109.34,109.35,109.18,109.2,11292.0,104.4953,104.5048,104.3424,104.3615,11292.0
2023-06-27 11:50:00,109.2,109.31,109.08,109.28,6855.0,104.3615,104.4666,104.2468,104.4379,6855.0
2023-06-27 12:00:00,109.33,109.34,109.21,109.23,6829.0,104.4857,104.4953,104.371,104.3902,6829.0
2023-06-27 12:10:00,109.24,109.25,109.02,109.02,7556.0,104.3997,104.4093,104.1895,104.1895,7556.0
2023-06-27 12:20:00,109.05,109.06,108.93,109.03,8883.0,104.2181,104.2277,104.1035,104.199,8883.0
2023-06-27 12:30:00,109.03,109.29,108.98,109.29,6831.0,104.199,104.4475,104.1512,104.4475,6831.0
2023-06-27 12:40:00,109.26,109.3,109.16,109.29,7552.0,104.4188,104.4571,104.3233,104.4475,7552.0
2023-06-27 12:50:00,109.29,109.31,109.17,109.22,5718.0,104.4475,104.4666,104.3328,104.3806,5718.0
2023-06-27 13:00:00,109.23,109.25,109.04,109.06,4602.0,104.3902,104.4093,104.2086,104.2277,4602.0
2023-06-27 13:10:00,109.0,109.09,108.99,109.05,7979.0,104.1703,104.2564,104.1608,104.2181,7979.0
2023-06-27 13:20:00,109.09,109.1,109.03,109.05,7149.0,104.2564,104.2659,104.199,104.2181,7149.0
2023-06-27 13:30:00,109.07,109.14,108.95,109.0,7205.0,104.2372,104.3041,104.1226,104.1703,7205.0
2023-06-27 13:40:00,109.01,109.04,108.92,108.95,5838.0,104.1799,104.2086,104.0939,104.1226,5838.0
2023-06-27 13:50:00,108.95,109.04,108.9,108.9,6106.0,104.1226,104.2086,104.0748,104.0748,6106.0
2023-06-27 14:00:00,108.92,109.14,108.86,109.08,12017.0,104.0939,104.3041,104.0366,104.2468,12017.0
2023-06-27 14:10:00,109.07,109.19,109.06,109.14,4618.0,104.2372,104.3519,104.2277,104.3041,4618.0
2023-06-27 14:20:00,109.14,109.24,109.13,109.16,14794.0,104.3041,104.3997,104.2946,104.3233,14794.0
2023-06-27 14:30:00,109.17,109.18,109.02,109.02,8630.0,104.3328,104.3424,104.1895,104.1895,8630.0
2023-06-27 14:40:00,109.01,109.11,109.01,109.09,12008.0,104.1799,104.2755,104.1799,104.2564,12008.0
2023-06-27 14:50:00,109.09,109.09,108.95,108.95,9339.0,104.2564,104.2564,104.1226,104.1226,9339.0
2023-06-27 15:00:00,108.98,109.04,108.9,108.9,7958.0,104.1512,104.2086,104.0748,104.0748,7958.0
2023-06-27 15:10:00,108.9,108.9,108.76,108.79,9798.0,104.0748,104.0748,103.941,103.9697,9798.0
2023-06-27 15:20:00,108.8,108.87,108.71,108.81,17223.0,103.9792,104.0461,103.8932,103.9888,17223.0
2023-06-27 15:30:00,108.79,108.87,108.7,108.73,18048.0,103.9697,104.0461,103.8836,103.9123,18048.0
2023-06-27 15:40:00,108.74,108.88,108.73,108.82,18451.0,103.9219,104.0557,103.9123,103.9983,18451.0
2023-06-27 15:50:00,108.8,108.81,108.61,108.64,87303.0,103.9792,103.9888,103.7976,103.8263,87303.0
2023-06-28 09:30:00,108.39,108.48,107.4,107.59,129364.0,103.5874,103.6734,102.6412,102.8228,129364.0
2023-06-28 09:40:00,107.81,108.09,107.57,107.87,58764.0,103.0331,103.3007,102.8037,103.0904,58764.0
2023-06-28 09:50:00,107.87,108.04,107.79,107.95,23326.0,103.0904,103.2529,103.014,103.1669,23326.0
2023-06-28 10:00:00,108.0,108.03,107.7,107.84,61587.0,103.2147,103.2433,102.928,103.0617,61587.0
2023-06-28 10:10:00,107.89,108.22,107.8,108.06,23881.0,103.1095,103.4249,103.0235,103.272,23881.0
2023-06-28 10:20:00,108.06,108.12,107.98,108.03,75691.0,103.272,103.3293,103.1955,103.2433,75691.0
2023-06-28 10:30:00,108.05,108.19,107.68,107.85,42698.0,103.2624,103.3962,102.9088,103.0713,42698.0
2023-06-28 10:40:00,107.82,107.94,107.79,107.92,33261.0,103.0426,103.1573,103.014,103.1382,33261.0
2023-06-28 10:50:00,107.95,108.0,107.79,107.89,40302.0,103.1669,103.2147,103.014,103.1095,40302.0
2023-06-28 11:00:00,107.89,107.94,107.7,107.81,33740.0,103.1095,103.1573,102.928,103.0331,33740.0
2023-06-28 11:10:00,107.85,107.96,107.79,107.96,32901.0,103.0713,103.1764,103.014,103.1764,32901.0
2023-06-28 11:20:00,107.95,108.25,107.89,108.25,14338.0,103.1669,103.4536,103.1095,103.4536,14338.0
2023-06-28 11:30:00,108.25,108.25,107.99,107.99,20289.0,103.4536,103.4536,103.2051,103.2051,20289.0
2023-06-28 11:40:00,108.04,108.29,108.04,108.29,12975.0,103.2529,103.4918,103.2529,103.4918,12975.0
2023-06-28 11:50:00,108.26,108.31,108.01,108.22,29181.0,103.4631,103.5109,103.2242,103.4249,29181.0
2023-06-28 12:00:00,108.25,108.4,108.19,108.4,9749.0,103.4536,103.5969,103.3962,103.5969,9749.0
2023-06-28 12:10:00,108.42,108.51,108.32,108.41,6741.0,103.616,103.7021,103.5205,103.6065,6741.0
2023-06-28 12:20:00,108.43,108.65,108.41,108.65,11118.0,103.6256,103.8359,103.6065,103.8359,11118.0
2023-06-28 12:30:00,108.65,108.68,108.57,108.6,7368.0,103.8359,103.8645,103.7594,103.7881,7368.0
2023-06-28 12:40:00,108.63,108.65,108.33,108.33,9251.0,103.8167,103.8359,103.53,103.53,9251.0
2023-06-28 12:50:00,108.32,108.32,107.99,108.18,10232.0,103.5205,103.5205,103.2051,103.3867,10232.0
2023-06-28 13:00:00,108.2,108.2,108.02,108.05,2688.0,103.4058,103.4058,103.2338,103.2624,2688.0
2023-06-28 13:10:00,107.99,108.18,107.99,108.16,10229.0,103.2051,103.3867,103.2051,103.3676,10229.0
2023-06-28 13:20:00,108.15,108.25,108.13,108.13,15225.0,103.358,103.4536,103.3389,103.3389,15225.0
2023-06-28 13:30:00,108.07,108.15,107.99,108.12,39386.0,103.2816,103.358,103.2051,103.3293,39386.0
2023-06-28 13:40:00,108.12,108.34,108.03,108.3,55755.0,103.3293,103.5396,103.2433,103.5014,55755.0
2023-06-28 13:50:00,108.3,108.36,108.25,108.32,11565.0,103.5014,103.5587,103.4536,103.5205,11565.0
2023-06-28 14:00:00,108.3,108.48,108.29,108.46,18464.0,103.5014,103.6734,103.4918,103.6543,18464.0
2023-06-28 14:10:00,108.46,108.49,108.37,108.4,14087.0,103.6543,103.6829,103.5683,103.5969,14087.0
2023-06-28 14:20:00,108.38,108.43,108.26,108.42,14348.0,103.5778,103.6256,103.4631,103.616,14348.0
2023-06-28 14:30:00,108.37,108.48,108.37,108.47,17258.0,103.5683,103.6734,103.5683,103.6638,17258.0
2023-06-28 14:40:00,108.45,108.53,108.4,108.45,19241.0,103.6447,103.7212,103.5969,103.6447,19241.0
2023-06-28 14:50:00,108.45,108.56,108.44,108.47,18214.0,103.6447,103.7498,103.6352,103.6638,18214.0
2023-06-28 15:00:00,108.48,108.68,108.47,108.67,18836.0,103.6734,103.8645,103.6638,103.855,18836.0
2023-06-28 15:10:00,108.69,108.75,108.59,108.68,16129.0,103.8741,103.9314,103.7785,103.8645,16129.0
2023-06-28 15:20:00,108.69,108.82,108.69,108.73,18630.0,103.8741,103.9983,103.8741,103.9123,18630.0
2023-06-28 15:30:00,108.73,108.83,108.73,108.81,21829.0,103.9123,104.0079,103.9123,103.9888,21829.0
2023-06-28 15:40:00,108.81,108.88,108.73,108.73,31187.0,103.9888,104.0557,103.9123,103.9123,31187.0
2023-06-28 15:50:00,108.72,108.91,108.63,108.91,124694.0,103.9028,104.0843,103.8167,104.0843,124694.0
2023-06-29 09:30:00,109.07,109.43,108.79,109.08,23104.0,104.2372,104.5813,103.9697,104.2468,23104.0
2023-06-29 09:40:00,109.33,109.43,108.74,108.86,11473.0,104.4857,104.5813,103.9219,104.0366,11473.0
2023-06-29 09:50:00,108.85,109.06,108.79,108.92,15032.0,104.027,104.2277,103.9697,104.0939,15032.0
2023-06-29 10:00:00,109.03,109.16,108.95,109.09,9225.0,104.199,104.3233,104.1226,104.2564,9225.0
2023-06-29 10:10:00,109.06,109.17,108.99,109.17,8147.0,104.2277,104.3328,104.1608,104.3328,8147.0
2023-06-29 10:20:00,109.18,109.29,109.13,109.19,10574.0,104.3424,104.4475,104.2946,104.3519,10574.0
2023-06-29 10:30:00,109.25,109.33,109.01,109.01,13137.0,104.4093,104.4857,104.1799,104.1799,13137.0
2023-06-29 10:40:00,108.98,109.02,108.73,108.81,25366.0,104.1512,104.1895,103.9123,103.9888,25366.0
2023-06-29 10:50:00,108.82,108.9,108.67,108.7,15444.0,103.9983,104.0748,103.855,103.8836,15444.0
2023-06-29 11:00:00,108.69,109.09,108.69,108.93,14690.0,103.8741,104.2564,103.8741,104.1035,14690.0
2023-06-29 11:10:00,108.86,108.94,108.75,108.76,15447.0,104.0366,104.113,103.9314,103.941,15447.0
2023-06-29 11:20:00,108.74,108.77,108.64,108.67,10965.0,103.9219,103.9505,103.8263,103.855,10965.0
2023-06-29 11:30:00,108.69,108.78,108.69,108.75,7752.0,103.8741,103.9601,103.8741,103.9314,7752.0
2023-06-29 11:40:00,108.75,108.89,108.75,108.79,5142.0,103.9314,104.0652,103.9314,103.9697,5142.0
2023-06-29 11:50:00,108.79,108.83,108.73,108.78,12869.0,103.9697,104.0079,103.9123,103.9601,12869.0
2023-06-29 12:00:00,108.78,108.81,108.62,108.79,9437.0,103.9601,103.9888,103.8072,103.9697,9437.0
2023-06-29 12:10:00,108.76,108.99,108.76,108.94,5063.0,103.941,104.1608,103.941,104.113,5063.0
2023-06-29 12:20:00,108.99,109.05,108.92,108.94,10308.0,104.1608,104.2181,104.0939,104.113,10308.0
2023-06-29 12:30:00,108.97,109.07,108.87,109.04,32763.0,104.1417,104.2372,104.0461,104.2086,32763.0
2023-06-29 12:40:00,109.01,109.04,108.85,108.85,10641.0,104.1799,104.2086,104.027,104.027,10641.0
2023-06-29 12:50:00,108.88,108.88,108.71,108.79,12255.0,104.0557,104.0557,103.8932,103.9697,12255.0
2023-06-29 13:00:00,108.81,108.87,108.67,108.73,7857.0,103.9888,104.0461,103.855,103.9123,7857.0
2023-06-29 13:10:00,108.76,108.82,108.68,108.79,7627.0,103.941,103.9983,103.8645,103.9697,7627.0
2023-06-29 13:20:00,108.78,108.79,108.68,108.75,6099.0,103.9601,103.9697,103.8645,103.9314,6099.0
2023-06-29 13:30:00,108.76,108.77,108.63,108.74,8483.0,103.941,103.9505,103.8167,103.9219,8483.0
2023-06-29 13:40:00,108.78,108.89,108.78,108.83,11955.0,103.9601,104.0652,103.9601,104.0079,11955.0
2023-06-29 13:50:00,108.81,108.9,108.79,108.86,12018.0,103.9888,104.0748,103.9697,104.0366,12018.0
2023-06-29 14:00:00,108.87,108.87,108.69,108.75,23404.0,104.0461,104.0461,103.8741,103.9314,23404.0
2023-06-29 14:10:00,108.73,108.91,108.71,108.9,18070.0,103.9123,104.0843,103.8932,104.0748,18070.0
2023-06-29 14:20:00,108.87,109.02,108.87,108.98,25470.0,104.0461,104.1895,104.0461,104.1512,25470.0
2023-06-29 14:30:00,109.02,109.14,108.97,109.14,9934.0,104.1895,104.3041,104.1417,104.3041,9934.0
2023-06-29 14:40:00,109.11,109.17,109.0,109.05,13461.0,104.2755,104.3328,104.1703,104.2181,13461.0
2023-06-29 14:50:00,109.05,109.2,109.01,109.2,7412.0,104.2181,104.3615,104.1799,104.3615,7412.0
2023-06-29 15:00:00,109.18,109.22,109.13,109.17,9902.0,104.3424,104.3806,104.2946,104.3328,9902.0
2023-06-29 15:10:00,109.13,109.17,108.99,109.0,11196.0,104.2946,104.3328,104.1608,104.1703,11196.0
2023-06-29 15:20:00,109.05,109.12,109.02,109.07,13751.0,104.2181,104.285,104.1895,104.2372,13751.0
2023-06-29 15:30:00,109.05,109.28,109.04,109.08,36814.0,104.2181,104.4379,104.2086,104.2468,36814.0
2023-06-29 15:40:00,109.07,109.14,108.99,109.14,33810.0,104.2372,104.3041,104.1608,104.3041,33810.0
2023-06-29 15:50:00,109.13,109.24,109.0,109.08,192733.0,104.2946,104.3997,104.1703,104.2468,192733.0
2023-06-30 09:30:00,109.62,109.62,108.85,109.42,61020.0,104.7629,104.7629,104.027,104.5717,61020.0
2023-06-30 09:40:00,109.47,109.49,108.72,108.96,59828.0,104.6195,104.6386,103.9028,104.1321,59828.0
2023-06-30 09:50:00,109.06,109.41,109.05,109.16,16922.0,104.2277,104.5622,104.2181,104.3233,16922.0
2023-06-30 10:00:00,109.14,109.72,109.12,109.71,36056.0,104.3041,104.8584,104.285,104.8489,36056.0
2023-06-30 10:10:00,109.76,109.81,109.42,109.45,15233.0,104.8967,104.9445,104.5717,104.6004,15233.0
2023-06-30 10:20:00,109.5,109.56,109.38,109.5,16597.0,104.6482,104.7055,104.5335,104.6482,16597.0
2023-06-30 10:30:00,109.53,109.55,109.02,109.08,35089.0,104.6769,104.696,104.1895,104.2468,35089.0
2023-06-30 10:40:00,109.05,109.11,108.99,109.0,63323.0,104.2181,104.2755,104.1608,104.1703,63323.0
2023-06-30 10:50:00,109.0,109.39,109.0,109.39,21963.0,104.1703,104.5431,104.1703,104.5431,21963.0
2023-06-30 11:00:00,109.38,109.43,109.05,109.08,16774.0,104.5335,104.5813,104.2181,104.2468,16774.0
2023-06-30 11:10:00,109.04,109.2,109.04,109.12,10011.0,104.2086,104.3615,104.2086,104.285,10011.0
2023-06-30 11:20:00,109.16,109.17,109.06,109.09,10868.0,104.3233,104.3328,104.2277,104.2564,10868.0
2023-06-30 11:30:00,109.12,109.29,109.08,109.24,9926.0,104.285,104.4475,104.2468,104.3997,9926.0
2023-06-30 11:40:00,109.25,109.36,109.24,109.28,9296.0,104.4093,104.5144,104.3997,104.4379,9296.0
2023-06-30 11:50:00,109.25,109.25,109.08,109.12,9227.0,104.4093,104.4093,104.2468,104.285,9227.0
2023-06-30 12:00:00,109.12,109.19,109.01,109.01,7274.0,104.285,104.3519,104.1799,104.1799,7274.0
2023-06-30 12:10:00,109.03,109.19,109.01,109.19,14941.0,104.199,104.3519,104.1799,104.3519,14941.0
2023-06-30 12:20:00,109.19,109.38,109.17,109.31,6578.0,104.3519,104.5335,104.3328,104.4666,6578.0
2023-06-30 12:30:00,109.29,109.29,109.16,109.21,6183.0,104.4475,104.4475,104.3233,104.371,6183.0
2023-06-30 12:40:00,109.19,109.23,109.13,109.22,3600.0,104.3519,104.3902,104.2946,104.3806,3600.0
2023-06-30 12:50:00,109.23,109.36,109.23,109.31,7091.0,104.3902,104.5144,104.3902,104.4666,7091.0
2023-06-30 13:00:00,109.31,109.43,109.17,109.23,29397.0,104.4666,104.5813,104.3328,104.3902,29397.0
2023-06-30 13:10:00,109.21,109.32,109.18,109.31,7093.0,104.371,104.4762,104.3424,104.4666,7093.0
2023-06-30 13:20:00,109.33,109.33,109.15,109.17,14841.0,104.4857,104.4857,104.3137,104.3328,14841.0
2023-06-30 13:30:00,109.2,109.33,109.2,109.2,5820.0,104.3615,104.4857,104.3615,104.3615,5820.0
2023-06-30 13:40:00,109.16,109.22,109.09,109.21,8573.0,104.3233,104.3806,104.2564,104.371,8573.0
2023-06-30 13:50:00,109.19,109.19,109.0,109.08,31964.0,104.3519,104.3519,104.1703,104.2468,31964.0
2023-06-30 14:00:00,109.1,109.24,109.09,109.24,9859.0,104.2659,104.3997,104.2564,104.3997,9859.0
2023-06-30 14:10:00,109.24,109.28,109.05,109.11,14725.0,104.3997,104.4379,104.2181,104.2755,14725.0
2023-06-30 14:20:00,109.09,109.19,109.01,109.15,15194.0,104.2564,104.3519,104.1799,104.3137,15194.0
2023-06-30 14:30:00,109.18,109.23,109.11,109.23,13738.0,104.3424,104.3902,104.2755,104.3902,13738.0
2023-06-30 14:40:00,109.27,109.28,109.13,109.17,12618.0,104.4284,104.4379,104.2946,104.3328,12618.0
2023-06-30 14:50:00,109.17,109.24,109.12,109.22,10076.0,104.3328,104.3997,104.285,104.3806,10076.0
2023-06-30 15:00:00,109.23,109.27,109.1,109.11,14730.0,104.3902,104.4284,104.2659,104.2755,14730.0
2023-06-30 15:10:00,109.11,109.23,109.03,109.19,18980.0,104.2755,104.3902,104.199,104.3519,18980.0
2023-06-30 15:20:00,109.17,109.19,109.01,109.18,38928.0,104.3328,104.3519,104.1799,104.3424,38928.0
2023-06-30 15:30:00,109.17,109.29,109.04,109.09,30881.0,104.3328,104.4475,104.2086,104.2564,30881.0
2023-06-30 15:40:00,109.09,109.25,109.08,109.2,36149.0,104.2564,104.4093,104.2468,104.3615,36149.0
2023-06-30 15:50:00,109.22,109.3,109.03,109.03,168949.0,104.3806,104.4571,104.199,104.199,168949.0
2023-07-03 09:30:00,108.97,109.96,108.88,109.96,48614.0,104.1417,105.0878,104.0557,105.0878,48614.0
2023-07-03 09:40:00,110.0,110.53,109.94,110.08,21479.0,105.126,105.6326,105.0687,105.2025,21479.0
2023-07-03 09:50:00,110.09,110.15,109.63,110.02,18131.0,105.2121,105.2694,104.7724,105.1452,18131.0
2023-07-03 10:00:00,110.1,110.13,109.69,109.92,30368.0,105.2216,105.2503,104.8298,105.0496,30368.0
2023-07-03 10:10:00,109.87,109.96,109.4,109.72,51827.0,105.0018,105.0878,104.5526,104.8584,51827.0
2023-07-03 10:20:00,109.73,110.06,109.56,110.0,18437.0,104.868,105.1834,104.7055,105.126,18437.0
2023-07-03 10:30:00,110.06,110.5,110.05,110.44,57218.0,105.1834,105.6039,105.1738,105.5465,57218.0
2023-07-03 10:40:00,110.48,110.85,110.48,110.67,24540.0,105.5848,105.9384,105.5848,105.7664,24540.0
2023-07-03 10:50:00,110.67,110.92,110.5,110.85,15401.0,105.7664,106.0053,105.6039,105.9384,15401.0
2023-07-03 11:00:00,110.85,111.01,110.65,110.91,23050.0,105.9384,106.0913,105.7472,105.9957,23050.0
2023-07-03 11:10:00,110.94,111.06,110.84,110.91,36172.0,106.0244,106.1391,105.9288,105.9957,36172.0
2023-07-03 11:20:00,110.87,111.14,110.79,111.14,12772.0,105.9575,106.2155,105.881,106.2155,12772.0
2023-07-03 11:30:00,111.15,111.5,111.1,111.47,16452.0,106.2251,106.5596,106.1773,106.5309,16452.0
2023-07-03 11:40:00,111.49,111.74,111.49,111.59,27403.0,106.55,106.7889,106.55,106.6456,27403.0
2023-07-03 11:50:00,111.58,111.64,111.24,111.29,27421.0,106.636,106.6934,106.3111,106.3589,27421.0
2023-07-03 12:00:00,111.27,111.28,111.02,111.08,12150.0,106.3398,106.3493,106.1008,106.1582,12150.0
2023-07-03 12:10:00,111.1,111.1,110.69,110.76,23862.0,106.1773,106.1773,105.7855,105.8524,23862.0
2023-07-03 12:20:00,110.74,110.85,110.68,110.78,15146.0,105.8333,105.9384,105.7759,105.8715,15146.0
2023-07-03 12:30:00,110.77,110.77,110.41,110.52,29791.0,105.8619,105.8619,105.5179,105.623,29791.0
2023-07-03 12:40:00,110.48,110.48,110.21,110.37,17954.0,105.5848,105.5848,105.3267,105.4796,17954.0
2023-07-03 12:50:00,110.39,110.51,110.27,110.48,44130.0,105.4988,105.6134,105.3841,105.5848,44130.0
2023-07-05 09:30:00,109.64,109.69,108.13,109.33,77275.0,104.782,104.8298,103.3389,104.4857,77275.0
2023-07-05 09:40:00,109.31,109.47,108.79,109.47,52249.0,104.4666,104.6195,103.9697,104.6195,52249.0
2023-07-05 09:50:00,109.5,109.54,109.29,109.45,11627.0,104.6482,104.6864,104.4475,104.6004,11627.0
2023-07-05 10:00:00,109.49,109.52,109.23,109.34,16328.0,104.6386,104.6673,104.3902,104.4953,16328.0
2023-07-05 10:10:00,109.26,109.35,109.19,109.24,14743.0,104.4188,104.5048,104.3519,104.3997,14743.0
2023-07-05 10:20:00,109.32,109.33,109.09,109.24,21069.0,104.4762,104.4857,104.2564,104.3997,21069.0
2023-07-05 10:30:00,109.25,109.34,109.21,109.23,20871.0,104.4093,104.4953,104.371,104.3902,20871.0
2023-07-05 10:40:00,109.21,109.36,109.17,109.2,17798.0,104.371,104.5144,104.3328,104.3615,17798.0
2023-07-05 10:50:00,109.2,109.42,109.18,109.41,15551.0,104.3615,104.5717,104.3424,104.5622,15551.0
2023-07-05 11:00:00,109.39,109.39,109.19,109.22,16064.0,104.5431,104.5431,104.3519,104.3806,16064.0
2023-07-05 11:10:00,109.24,109.47,109.23,109.44,13645.0,104.3997,104.6195,104.3902,104.5909,13645.0
2023-07-05 11:20:00,109.46,109.72,109.45,109.71,13629.0,104.61,104.8584,104.6004,104.8489,13629.0
2023-07-05 11:30:00,109.72,109.75,109.65,109.74,12881.0,104.8584,104.8871,104.7915,104.8776,12881.0
2023-07-05 11:40:00,109.74,109.84,109.68,109.82,10746.0,104.8776,104.9731,104.8202,104.954,10746.0
2023-07-05 11:50:00,109.79,109.79,109.49,109.63,9039.0,104.9253,104.9253,104.6386,104.7724,9039.0
2023-07-05 12:00:00,109.64,109.67,109.57,109.59,9414.0,104.782,104.8107,104.7151,104.7342,9414.0
2023-07-05 12:10:00,109.53,109.53,109.29,109.29,43936.0,104.6769,104.6769,104.4475,104.4475,43936.0
2023-07-05 12:20:00,109.32,109.4,109.19,109.3,54035.0,104.4762,104.5526,104.3519,104.4571,54035.0
2023-07-05 12:30:00,109.3,109.32,109.19,109.31,26221.0,104.4571,104.4762,104.3519,104.4666,26221.0
2023-07-05 12:40:00,109.24,109.26,109.19,109.23,9663.0,104.3997,104.4188,104.3519,104.3902,9663.0
2023-07-05 12:50:00,109.22,109.26,109.11,109.17,17973.0,104.3806,104.4188,104.2755,104.3328,17973.0
2023-07-05 13:00:00,109.19,109.33,109.17,109.27,7273.0,104.3519,104.4857,104.3328,104.4284,7273.0
2023-07-05 13:10:00,109.28,109.32,109.24,109.32,13118.0,104.4379,104.4762,104.3997,104.4762,13118.0
2023-07-05 13:20:00,109.3,109.44,109.3,109.36,10784.0,104.4571,104.5909,104.4571,104.5144,10784.0
2023-07-05 13:30:00,109.39,109.44,109.27,109.27,19295.0,104.5431,104.5909,104.4284,104.4284,19295.0
2023-07-05 13:40:00,109.27,109.31,109.2,109.3,15072.0,104.4284,104.4666,104.3615,104.4571,15072.0
2023-07-05 13:50:00,109.28,109.37,109.27,109.34,9938.0,104.4379,104.524,104.4284,104.4953,9938.0
2023-07-05 14:00:00,109.34,109.49,109.29,109.43,23538.0,104.4953,104.6386,104.4475,104.5813,23538.0
2023-07-05 14:10:00,109.47,109.47,109.23,109.3,70420.0,104.6195,104.6195,104.3902,104.4571,70420.0
2023-07-05 14:20:00,109.3,109.46,109.26,109.35,26544.0,104.4571,104.61,104.4188,104.5048,26544.0
2023-07-05 14:30:00,109.36,109.5,109.33,109.45,14643.0,104.5144,104.6482,104.4857,104.6004,14643.0
2023-07-05 14:40:00,109.44,109.5,109.39,109.41,43165.0,104.5909,104.6482,104.5431,104.5622,43165.0
2023-07-05 14:50:00,109.41,109.44,109.21,109.33,104362.0,104.5622,104.5909,104.371,104.4857,104362.0
2023-07-05 15:00:00,109.31,109.31,109.17,109.19,42704.0,104.4666,104.4666,104.3328,104.3519,42704.0
2023-07-05 15:10:00,109.22,109.48,109.17,109.37,86857.0,104.3806,104.6291,104.3328,104.524,86857.0
2023-07-05 15:20:00,109.38,109.61,109.35,109.59,25506.0,104.5335,104.7533,104.5048,104.7342,25506.0
2023-07-05 15:30:00,109.59,109.7,109.52,109.67,47737.0,104.7342,104.8393,104.6673,104.8107,47737.0
2023-07-05 15:40:00,109.67,109.84,109.66,109.82,38986.0,104.8107,104.9731,104.8011,104.954,38986.0
2023-07-05 15:50:00,109.83,110.07,109.78,110.01,206894.0,104.9636,105.1929,104.9158,105.1356,206894.0
2023-07-06 09:30:00,109.57,109.76,109.19,109.59,53157.0,104.7151,104.8967,104.3519,104.7342,53157.0
2023-07-06 09:40:00,109.54,109.57,108.79,109.17,128302.0,104.6864,104.7151,103.9697,104.3328,128302.0
2023-07-06 09:50:00,109.18,109.71,109.18,109.35,29335.0,104.3424,104.8489,104.3424,104.5048,29335.0
2023-07-06 10:00:00,109.39,109.52,109.16,109.2,35273.0,104.5431,104.6673,104.3233,104.3615,35273.0
2023-07-06 10:10:00,109.2,109.4,108.99,109.15,26249.0,104.3615,104.5526,104.1608,104.3137,26249.0
2023-07-06 10:20:00,109.15,109.24,108.73,108.73,21091.0,104.3137,104.3997,103.9123,103.9123,21091.0
2023-07-06 10:30:00,108.72,109.06,108.64,108.86,31496.0,103.9028,104.2277,103.8263,104.0366,31496.0
2023-07-06 10:40:00,108.84,108.97,108.79,108.82,11654.0,104.0174,104.1417,103.9697,103.9983,11654.0
2023-07-06 10:50:00,108.82,108.94,108.71,108.93,16865.0,103.9983,104.113,103.8932,104.1035,16865.0
2023-07-06 11:00:00,108.92,108.92,108.43,108.49,19738.0,104.0939,104.0939,103.6256,103.6829,19738.0
2023-07-06 11:10:00,108.52,108.68,108.36,108.41,32284.0,103.7116,103.8645,103.5587,103.6065,32284.0
2023-07-06 11:20:00,108.4,108.43,108.2,108.36,23174.0,103.5969,103.6256,103.4058,103.5587,23174.0
2023-07-06 11:30:00,108.38,108.43,108.15,108.16,12649.0,103.5778,103.6256,103.358,103.3676,12649.0
2023-07-06 11:40:00,108.15,108.74,108.14,108.73,18440.0,103.358,103.9219,103.3485,103.9123,18440.0
2023-07-06 11:50:00,108.72,108.75,108.57,108.75,11776.0,103.9028,103.9314,103.7594,103.9314,11776.0
2023-07-06 12:00:00,108.8,108.89,108.58,108.66,25570.0,103.9792,104.0652,103.769,103.8454,25570.0
2023-07-06 12:10:00,108.64,108.84,108.61,108.73,10758.0,103.8263,104.0174,103.7976,103.9123,10758.0
2023-07-06 12:20:00,108.74,108.75,108.52,108.53,22208.0,103.9219,103.9314,103.7116,103.7212,22208.0
2023-07-06 12:30:00,108.55,108.56,108.43,108.44,7658.0,103.7403,103.7498,103.6256,103.6352,7658.0
2023-07-06 12:40:00,108.43,108.6,108.43,108.55,8432.0,103.6256,103.7881,103.6256,103.7403,8432.0
2023-07-06 12:50:00,108.55,108.6,108.47,108.5,7623.0,103.7403,103.7881,103.6638,103.6925,7623.0
2023-07-06 13:00:00,108.5,108.53,108.36,108.48,13985.0,103.6925,103.7212,103.5587,103.6734,13985.0
2023-07-06 13:10:00,108.48,108.55,108.45,108.5,13493.0,103.6734,103.7403,103.6447,103.6925,13493.0
2023-07-06 13:20:00,108.52,108.52,108.34,108.37,14532.0,103.7116,103.7116,103.5396,103.5683,14532.0
2023-07-06 13:30:00,108.35,108.48,108.28,108.47,35919.0,103.5492,103.6734,103.4823,103.6638,35919.0
2023-07-06 13:40:00,108.47,108.84,108.47,108.84,11282.0,103.6638,104.0174,103.6638,104.0174,11282.0
2023-07-06 13:50:00,108.85,109.06,108.85,108.89,32528.0,104.027,104.2277,104.027,104.0652,32528.0
2023-07-06 14:00:00,108.88,108.95,108.79,108.81,9292.0,104.0557,104.1226,103.9697,103.9888,9292.0
2023-07-06 14:10:00,108.8,108.89,108.75,108.77,20754.0,103.9792,104.0652,103.9314,103.9505,20754.0
2023-07-06 14:20:00,108.76,108.89,108.76,108.88,17484.0,103.941,104.0652,103.941,104.0557,17484.0
2023-07-06 14:30:00,108.85,108.97,108.82,108.93,29421.0,104.027,104.1417,103.9983,104.1035,29421.0
2023-07-06 14:40:00,108.92,109.01,108.9,108.92,34368.0,104.0939,104.1799,104.0748,104.0939,34368.0
2023-07-06 14:50:00,108.92,109.04,108.91,108.97,43882.0,104.0939,104.2086,104.0843,104.1417,43882.0
2023-07-06 15:00:00,108.94,109.0,108.9,108.95,24107.0,104.113,104.1703,104.0748,104.1226,24107.0
2023-07-06 15:10:00,108.95,109.0,108.77,108.83,50165.0,104.1226,104.1703,103.9505,104.0079,50165.0
2023-07-06 15:20:00,108.83,108.86,108.68,108.71,38251.0,104.0079,104.0366,103.8645,103.8932,38251.0
2023-07-06 15:30:00,108.7,108.7,108.5,108.59,52315.0,103.8836,103.8836,103.6925,103.7785,52315.0
2023-07-06 15:40:00,108.59,108.86,108.53,108.86,67817.0,103.7785,104.0366,103.7212,104.0366,67817.0
2023-07-06 15:50:00,108.86,108.9,108.62,108.74,253854.0,104.0366,104.0748,103.8072,103.9219,253854.0
2023-07-07 09:30:00,107.97,108.76,107.97,108.52,29132.0,103.186,103.941,103.186,103.7116,29132.0
2023-07-07 09:40:00,108.47,108.59,108.26,108.59,10675.0,103.6638,103.7785,103.4631,103.7785,10675.0
2023-07-07 09:50:00,108.6,108.69,108.46,108.53,7511.0,103.7881,103.8741,103.6543,103.7212,7511.0
2023-07-07 10:00:00,108.56,108.6,108.2,108.34,16551.0,103.7498,103.7881,103.4058,103.5396,16551.0
2023-07-07 10:10:00,108.41,108.54,108.34,108.54,14516.0,103.6065,103.7307,103.5396,103.7307,14516.0
2023-07-07 10:20:00,108.54,108.63,108.41,108.62,18547.0,103.7307,103.8167,103.6065,103.8072,18547.0
2023-07-07 10:30:00,108.64,109.01,108.63,108.86,19013.0,103.8263,104.1799,103.8167,104.0366,19013.0
2023-07-07 10:40:00,108.82,108.93,108.6,108.67,15487.0,103.9983,104.1035,103.7881,103.855,15487.0
2023-07-07 10:50:00,108.66,108.85,108.52,108.78,20064.0,103.8454,104.027,103.7116,103.9601,20064.0
2023-07-07 11:00:00,108.79,108.79,108.52,108.52,24743.0,103.9697,103.9697,103.7116,103.7116,24743.0
2023-07-07 11:10:00,108.54,108.54,108.41,108.44,12581.0,103.7307,103.7307,103.6065,103.6352,12581.0
2023-07-07 11:20:00,108.48,108.62,108.48,108.6,12945.0,103.6734,103.8072,103.6734,103.7881,12945.0
2023-07-07 11:30:00,108.57,108.92,108.56,108.65,20001.0,103.7594,104.0939,103.7498,103.8359,20001.0
2023-07-07 11:40:00,108.64,108.65,108.37,108.44,22590.0,103.8263,103.8359,103.5683,103.6352,22590.0
2023-07-07 11:50:00,108.46,108.49,108.22,108.48,13624.0,103.6543,103.6829,103.4249,103.6734,13624.0
2023-07-07 12:00:00,108.54,108.54,108.43,108.5,11314.0,103.7307,103.7307,103.6256,103.6925,11314.0
2023-07-07 12:10:00,108.5,108.62,108.4,108.41,61694.0,103.6925,103.8072,103.5969,103.6065,61694.0
2023-07-07 12:20:00,108.37,108.74,108.3,108.64,30197.0,103.5683,103.9219,103.5014,103.8263,30197.0
2023-07-07 12:30:00,108.65,108.81,108.56,108.81,60757.0,103.8359,103.9888,103.7498,103.9888,60757.0
2023-07-07 12:40:00,108.79,108.96,108.76,108.89,36130.0,103.9697,104.1321,103.941,104.0652,36130.0
2023-07-07 12:50:00,108.92,109.2,108.78,109.16,71359.0,104.0939,104.3615,103.9601,104.3233,71359.0
2023-07-07 13:00:00,109.2,109.4,109.2,109.24,11338.0,104.3615,104.5526,104.3615,104.3997,11338.0
2023-07-07 13:10:00,109.21,109.38,109.21,109.28,9448.0,104.371,104.5335,104.371,104.4379,9448.0
2023-07-07 13:20:00,109.24,109.3,109.12,109.13,18003.0,104.3997,104.4571,104.285,104.2946,18003.0
2023-07-07 13:30:00,109.13,109.13,108.82,108.93,13303.0,104.2946,104.2946,103.9983,104.1035,13303.0
2023-07-07 13:40:00,108.95,109.08,108.93,108.94,9447.0,104.1226,104.2468,104.1035,104.113,9447.0
2023-07-07 13:50:00,108.93,108.93,108.73,108.75,17491.0,104.1035,104.1035,103.9123,103.9314,17491.0
2023-07-07 14:00:00,108.77,108.81,108.73,108.74,9969.0,103.9505,103.9888,103.9123,103.9219,9969.0
2023-07-07 14:10:00,108.72,108.76,108.56,108.6,17340.0,103.9028,103.941,103.7498,103.7881,17340.0
2023-07-07 14:20:00,108.61,108.66,108.55,108.62,13577.0,103.7976,103.8454,103.7403,103.8072,13577.0
2023-07-07 14:30:00,108.61,108.65,108.51,108.59,24394.0,103.7976,103.8359,103.7021,103.7785,24394.0
2023-07-07 14:40:00,108.57,108.7,108.52,108.65,14121.0,103.7594,103.8836,103.7116,103.8359,14121.0
2023-07-07 14:50:00,108.67,108.72,108.55,108.64,27163.0,103.855,103.9028,103.7403,103.8263,27163.0
2023-07-07 15:00:00,108.66,108.7,108.6,108.61,19189.0,103.8454,103.8836,103.7881,103.7976,19189.0
2023-07-07 15:10:00,108.64,108.66,108.5,108.5,18177.0,103.8263,103.8454,103.6925,103.6925,18177.0
2023-07-07 15:20:00,108.46,108.5,108.26,108.31,53208.0,103.6543,103.6925,103.4631,103.5109,53208.0
2023-07-07 15:30:00,108.3,108.45,108.2,108.28,61060.0,103.5014,103.6447,103.4058,103.4823,61060.0
2023-07-07 15:40:00,108.27,108.36,108.08,108.13,51754.0,103.4727,103.5587,103.2911,103.3389,51754.0
2023-07-07 15:50:00,108.14,108.3,107.97,108.27,122173.0,103.3485,103.5014,103.186,103.4727,122173.0
2023-07-10 09:30:00,107.83,108.0,107.26,107.38,31901.0,103.0522,103.2147,102.5074,102.6221,31901.0
2023-07-10 09:40:00,107.39,107.48,107.15,107.27,12767.0,102.6317,102.7177,102.4023,102.517,12767.0
2023-07-10 09:50:00,107.31,108.01,107.24,107.95,32609.0,102.5552,103.2242,102.4883,103.1669,32609.0
2023-07-10 10:00:00,107.92,108.7,107.91,108.56,21851.0,103.1382,103.8836,103.1286,103.7498,21851.0
2023-07-10 10:10:00,108.56,108.56,108.04,108.04,20274.0,103.7498,103.7498,103.2529,103.2529,20274.0
2023-07-10 10:20:00,108.03,108.06,107.72,107.87,24032.0,103.2433,103.272,102.9471,103.0904,24032.0
2023-07-10 10:30:00,107.89,107.9,107.43,107.45,27025.0,103.1095,103.1191,102.6699,102.689,27025.0
2023-07-10 10:40:00,107.46,107.46,107.3,107.37,10244.0,102.6986,102.6986,102.5457,102.6126,10244.0
2023-07-10 10:50:00,107.37,107.52,106.96,107.16,32479.0,102.6126,102.7559,102.2207,102.4119,32479.0
2023-07-10 11:00:00,107.19,107.24,106.9,106.93,13605.0,102.4405,102.4883,102.1634,102.1921,13605.0
2023-07-10 11:10:00,106.95,107.01,106.83,106.83,10878.0,102.2112,102.2685,102.0965,102.0965,10878.0
2023-07-10 11:20:00,106.87,106.94,106.75,106.93,30240.0,102.1347,102.2016,102.02,102.1921,30240.0
2023-07-10 11:30:00,106.93,106.94,106.76,106.87,15857.0,102.1921,102.2016,102.0296,102.1347,15857.0
2023-07-10 11:40:00,106.89,106.95,106.82,106.86,16191.0,102.1538,102.2112,102.0869,102.1252,16191.0
2023-07-10 11:50:00,106.9,107.06,106.89,107.06,18030.0,102.1634,102.3163,102.1538,102.3163,18030.0
2023-07-10 12:00:00,107.07,107.14,106.87,107.05,24114.0,102.3259,102.3928,102.1347,102.3068,24114.0
2023-07-10 12:10:00,107.05,107.24,107.05,107.23,12107.0,102.3068,102.4883,102.3068,102.4788,12107.0
2023-07-10 12:20:00,107.23,107.26,107.11,107.18,16405.0,102.4788,102.5074,102.3641,102.431,16405.0
2023-07-10 12:30:00,107.19,107.33,107.15,107.23,18745.0,102.4405,102.5743,102.4023,102.4788,18745.0
2023-07-10 12:40:00,107.21,107.37,107.15,107.33,15427.0,102.4597,102.6126,102.4023,102.5743,15427.0
2023-07-10 12:50:00,107.34,107.36,107.18,107.24,15230.0,102.5839,102.603,102.431,102.4883,15230.0
2023-07-10 13:00:00,107.23,107.36,107.2,107.36,6469.0,102.4788,102.603,102.4501,102.603,6469.0
2023-07-10 13:10:00,107.35,107.37,107.27,107.27,14557.0,102.5935,102.6126,102.517,102.517,14557.0
2023-07-10 13:20:00,107.28,107.32,107.14,107.16,16003.0,102.5266,102.5648,102.3928,102.4119,16003.0
2023-07-10 13:30:00,107.16,107.21,107.02,107.19,19143.0,102.4119,102.4597,102.2781,102.4405,19143.0
2023-07-10 13:40:00,107.19,107.26,106.96,106.97,33953.0,102.4405,102.5074,102.2207,102.2303,33953.0
2023-07-10 13:50:00,107.03,107.2,107.03,107.17,5461.0,102.2876,102.4501,102.2876,102.4214,5461.0
2023-07-10 14:00:00,107.17,107.17,106.96,107.04,13889.0,102.4214,102.4214,102.2207,102.2972,13889.0
2023-07-10 14:10:00,107.05,107.06,106.93,107.0,9843.0,102.3068,102.3163,102.1921,102.259,9843.0
2023-07-10 14:20:00,107.04,107.07,106.98,107.0,11100.0,102.2972,102.3259,102.2399,102.259,11100.0
2023-07-10 14:30:00,107.0,107.02,106.87,106.87,13992.0,102.259,102.2781,102.1347,102.1347,13992.0
2023-07-10 14:40:00,106.89,106.93,106.77,106.77,8524.0,102.1538,102.1921,102.0392,102.0392,8524.0
2023-07-10 14:50:00,106.78,106.79,106.68,106.74,20548.0,102.0487,102.0583,101.9531,102.0105,20548.0
2023-07-10 15:00:00,106.76,106.77,106.44,106.5,20224.0,102.0296,102.0392,101.7238,101.7811,20224.0
2023-07-10 15:10:00,106.5,106.76,106.48,106.7,34557.0,101.7811,102.0296,101.762,101.9723,34557.0
2023-07-10 15:20:00,106.7,106.88,106.7,106.78,31831.0,101.9723,102.1443,101.9723,102.0487,31831.0
2023-07-10 15:30:00,106.75,106.85,106.7,106.81,26342.0,102.02,102.1156,101.9723,102.0774,26342.0
2023-07-10 15:40:00,106.8,106.87,106.65,106.74,36418.0,102.0678,102.1347,101.9245,102.0105,36418.0
2023-07-10 15:50:00,106.73,106.85,106.63,106.76,131121.0,102.0009,102.1156,101.9054,102.0296,131121.0
2023-07-11 09:30:00,106.78,107.2,106.69,107.14,43740.0,102.0487,102.4501,101.9627,102.3928,43740.0
2023-07-11 09:40:00,107.29,107.77,107.28,107.59,28511.0,102.5361,102.9948,102.5266,102.8228,28511.0
2023-07-11 09:50:00,107.53,107.57,107.34,107.47,23834.0,102.7655,102.8037,102.5839,102.7081,23834.0
2023-07-11 10:00:00,107.48,107.65,107.44,107.6,43577.0,102.7177,102.8802,102.6795,102.8324,43577.0
2023-07-11 10:10:00,107.6,107.61,107.34,107.54,62153.0,102.8324,102.8419,102.5839,102.775,62153.0
2023-07-11 10:20:00,107.54,107.57,107.41,107.45,29624.0,102.775,102.8037,102.6508,102.689,29624.0
2023-07-11 10:30:00,107.41,107.63,107.36,107.59,21079.0,102.6508,102.8611,102.603,102.8228,21079.0
2023-07-11 10:40:00,107.58,107.76,107.58,107.73,28639.0,102.8133,102.9853,102.8133,102.9566,28639.0
2023-07-11 10:50:00,107.74,107.88,107.61,107.85,47021.0,102.9662,103.1,102.8419,103.0713,47021.0
2023-07-11 11:00:00,107.86,107.9,107.69,107.78,32933.0,103.0809,103.1191,102.9184,103.0044,32933.0
2023-07-11 11:10:00,107.77,107.84,107.7,107.76,18290.0,102.9948,103.0617,102.928,102.9853,18290.0
2023-07-11 11:20:00,107.79,107.85,107.62,107.79,58961.0,103.014,103.0713,102.8515,103.014,58961.0
2023-07-11 11:30:00,107.77,108.13,107.73,108.08,42617.0,102.9948,103.3389,102.9566,103.2911,42617.0
2023-07-11 11:40:00,108.1,108.22,108.04,108.07,14487.0,103.3102,103.4249,103.2529,103.2816,14487.0
2023-07-11 11:50:00,108.07,108.07,107.8,107.88,48716.0,103.2816,103.2816,103.0235,103.1,48716.0
2023-07-11 12:00:00,107.89,108.2,107.88,108.18,19393.0,103.1095,103.4058,103.1,103.3867,19393.0
2023-07-11 12:10:00,108.17,108.2,107.86,108.02,25581.0,103.3771,103.4058,103.0809,103.2338,25581.0
2023-07-11 12:20:00,107.99,108.06,107.8,107.98,20597.0,103.2051,103.272,103.0235,103.1955,20597.0
2023-07-11 12:30:00,107.94,107.96,107.76,107.76,22630.0,103.1573,103.1764,102.9853,102.9853,22630.0
2023-07-11 12:40:00,107.79,108.03,107.79,108.01,13325.0,103.014,103.2433,103.014,103.2242,13325.0
2023-07-11 12:50:00,108.01,108.08,107.97,107.99,8813.0,103.2242,103.2911,103.186,103.2051,8813.0
2023-07-11 13:00:00,107.99,108.07,107.91,107.97,12846.0,103.2051,103.2816,103.1286,103.186,12846.0
2023-07-11 13:10:00,107.91,107.94,107.69,107.75,46190.0,103.1286,103.1573,102.9184,102.9757,46190.0
2023-07-11 13:20:00,107.77,108.03,107.73,107.96,47784.0,102.9948,103.2433,102.9566,103.1764,47784.0
2023-07-11 13:30:00,107.95,107.99,107.71,107.8,14533.0,103.1669,103.2051,102.9375,103.0235,14533.0
2023-07-11 13:40:00,107.83,107.86,107.71,107.81,17294.0,103.0522,103.0809,102.9375,103.0331,17294.0
2023-07-11 13:50:00,107.82,108.06,107.79,107.98,26309.0,103.0426,103.272,103.014,103.1955,26309.0
2023-07-11 14:00:00,107.99,108.08,107.93,108.06,19561.0,103.2051,103.2911,103.1478,103.272,19561.0
2023-07-11 14:10:00,108.06,108.21,107.97,108.15,22703.0,103.272,103.4154,103.186,103.358,22703.0
2023-07-11 14:20:00,108.14,108.31,108.06,108.31,10908.0,103.3485,103.5109,103.272,103.5109,10908.0
2023-07-11 14:30:00,108.32,108.33,108.08,108.09,30468.0,103.5205,103.53,103.2911,103.3007,30468.0
2023-07-11 14:40:00,108.08,108.27,108.06,108.27,8703.0,103.2911,103.4727,103.272,103.4727,8703.0
2023-07-11 14:50:00,108.25,108.49,108.18,108.41,29798.0,103.4536,103.6829,103.3867,103.6065,29798.0
2023-07-11 15:00:00,108.41,108.43,108.35,108.37,17163.0,103.6065,103.6256,103.5492,103.5683,17163.0
2023-07-11 15:10:00,108.38,108.4,108.26,108.4,22794.0,103.5778,103.5969,103.4631,103.5969,22794.0
2023-07-11 15:20:00,108.41,108.6,108.41,108.56,20451.0,103.6065,103.7881,103.6065,103.7498,20451.0
2023-07-11 15:30:00,108.56,108.73,108.48,108.68,37914.0,103.7498,103.9123,103.6734,103.8645,37914.0
2023-07-11 15:40:00,108.67,108.9,108.67,108.88,47254.0,103.855,104.0748,103.855,104.0557,47254.0
2023-07-11 15:50:00,108.92,109.16,108.85,109.06,133794.0,104.0939,104.3233,104.027,104.2277,133794.0
2023-07-12 09:30:00,109.68,110.09,109.18,109.72,32563.0,104.8202,105.2121,104.3424,104.8584,32563.0
2023-07-12 09:40:00,109.7,109.73,109.46,109.56,10942.0,104.8393,104.868,104.61,104.7055,10942.0
2023-07-12 09:50:00,109.49,109.64,109.0,109.0,26757.0,104.6386,104.782,104.1703,104.1703,26757.0
2023-07-12 10:00:00,109.0,109.04,108.63,108.63,13477.0,104.1703,104.2086,103.8167,103.8167,13477.0
2023-07-12 10:10:00,108.59,108.65,108.43,108.43,17366.0,103.7785,103.8359,103.6256,103.6256,17366.0
2023-07-12 10:20:00,108.41,108.64,108.41,108.62,17218.0,103.6065,103.8263,103.6065,103.8072,17218.0
2023-07-12 10:30:00,108.6,108.75,108.54,108.64,8866.0,103.7881,103.9314,103.7307,103.8263,8866.0
2023-07-12 10:40:00,108.5,108.51,108.26,108.33,10411.0,103.6925,103.7021,103.4631,103.53,10411.0
2023-07-12 10:50:00,108.35,108.63,108.34,108.61,11874.0,103.5492,103.8167,103.5396,103.7976,11874.0
2023-07-12 11:00:00,108.58,108.62,108.42,108.42,7548.0,103.769,103.8072,103.616,103.616,7548.0
2023-07-12 11:10:00,108.41,108.5,108.32,108.32,9215.0,103.6065,103.6925,103.5205,103.5205,9215.0
2023-07-12 11:20:00,108.34,108.49,108.29,108.34,10173.0,103.5396,103.6829,103.4918,103.5396,10173.0
2023-07-12 11:30:00,108.35,108.42,108.33,108.38,9540.0,103.5492,103.616,103.53,103.5778,9540.0
2023-07-12 11:40:00,108.35,108.49,108.19,108.42,10440.0,103.5492,103.6829,103.3962,103.616,10440.0
2023-07-12 11:50:00,108.4,108.43,108.06,108.1,11426.0,103.5969,103.6256,103.272,103.3102,11426.0
2023-07-12 12:00:00,108.11,108.11,107.85,107.95,35760.0,103.3198,103.3198,103.0713,103.1669,35760.0
2023-07-12 12:10:00,107.92,108.03,107.57,107.57,25360.0,103.1382,103.2433,102.8037,102.8037,25360.0
2023-07-12 12:20:00,107.58,107.86,107.56,107.78,14845.0,102.8133,103.0809,102.7942,103.0044,14845.0
2023-07-12 12:30:00,107.8,107.93,107.75,107.92,11659.0,103.0235,103.1478,102.9757,103.1382,11659.0
2023-07-12 12:40:00,107.94,107.94,107.6,107.61,23987.0,103.1573,103.1573,102.8324,102.8419,23987.0
2023-07-12 12:50:00,107.64,107.68,107.4,107.47,24622.0,102.8706,102.9088,102.6412,102.7081,24622.0
2023-07-12 13:00:00,107.5,107.53,107.24,107.39,33561.0,102.7368,102.7655,102.4883,102.6317,33561.0
2023-07-12 13:10:00,107.37,107.4,107.26,107.37,45349.0,102.6126,102.6412,102.5074,102.6126,45349.0
2023-07-12 13:20:00,107.34,107.36,107.06,107.06,27119.0,102.5839,102.603,102.3163,102.3163,27119.0
2023-07-12 13:30:00,107.05,107.29,107.02,107.14,34429.0,102.3068,102.5361,102.2781,102.3928,34429.0
2023-07-12 13:40:00,107.14,107.22,107.1,107.13,16165.0,102.3928,102.4692,102.3545,102.3832,16165.0
2023-07-12 13:50:00,107.13,107.24,107.02,107.06,17253.0,102.3832,102.4883,102.2781,102.3163,17253.0
2023-07-12 14:00:00,107.06,107.09,106.88,107.04,41411.0,102.3163,102.345,102.1443,102.2972,41411.0
2023-07-12 14:10:00,107.0,107.24,106.96,107.14,20389.0,102.259,102.4883,102.2207,102.3928,20389.0
2023-07-12 14:20:00,107.15,107.26,107.06,107.24,27618.0,102.4023,102.5074,102.3163,102.4883,27618.0
2023-07-12 14:30:00,107.22,107.31,107.14,107.25,22410.0,102.4692,102.5552,102.3928,102.4979,22410.0
2023-07-12 14:40:00,107.23,107.25,107.07,107.12,39254.0,102.4788,102.4979,102.3259,102.3737,39254.0
2023-07-12 14:50:00,107.13,107.16,107.04,107.06,59483.0,102.3832,102.4119,102.2972,102.3163,59483.0
2023-07-12 15:00:00,107.06,107.08,106.94,107.01,21445.0,102.3163,102.3354,102.2016,102.2685,21445.0
2023-07-12 15:10:00,107.01,107.05,106.91,106.94,26659.0,102.2685,102.3068,102.173,102.2016,26659.0
2023-07-12 15:20:00,106.95,107.02,106.75,107.02,18896.0,102.2112,102.2781,102.02,102.2781,18896.0
2023-07-12 15:30:00,107.02,107.22,107.02,107.17,28759.0,102.2781,102.4692,102.2781,102.4214,28759.0
2023-07-12 15:40:00,107.18,107.53,107.17,107.39,49683.0,102.431,102.7655,102.4214,102.6317,49683.0
2023-07-12 15:50:00,107.42,107.66,107.42,107.61,170964.0,102.6604,102.8897,102.6604,102.8419,170964.0
2023-07-13 09:30:00,104.05,106.28,103.91,105.83,211870.0,99.4397,101.5709,99.3059,101.1408,211870.0
2023-07-13 09:40:00,105.84,105.99,104.67,105.34,79511.0,101.1504,101.2937,100.0322,100.6725,79511.0
2023-07-13 09:50:00,105.33,105.62,105.01,105.55,60660.0,100.663,100.9401,100.3571,100.8732,60660.0
2023-07-13 10:00:00,105.56,105.98,105.48,105.62,85411.0,100.8828,101.2842,100.8063,100.9401,85411.0
2023-07-13 10:10:00,105.62,106.4,105.47,106.39,49302.0,100.9401,101.6856,100.7968,101.676,49302.0
2023-07-13 10:20:00,106.35,106.75,106.21,106.7,106695.0,101.6378,102.02,101.504,101.9723,106695.0
2023-07-13 10:30:00,106.7,106.8,105.95,105.95,43905.0,101.9723,102.0678,101.2555,101.2555,43905.0
2023-07-13 10:40:00,105.99,106.38,105.98,106.3,117678.0,101.2937,101.6664,101.2842,101.59,117678.0
2023-07-13 10:50:00,106.28,106.39,106.18,106.24,108066.0,101.5709,101.676,101.4753,101.5326,108066.0
2023-07-13 11:00:00,106.21,106.35,105.75,105.75,23992.0,101.504,101.6378,101.0644,101.0644,23992.0
2023-07-13 11:10:00,105.75,106.37,105.75,106.34,43344.0,101.0644,101.6569,101.0644,101.6282,43344.0
2023-07-13 11:20:00,106.34,106.41,105.99,106.14,24738.0,101.6282,101.6951,101.2937,101.4371,24738.0
2023-07-13 11:30:00,106.08,106.11,105.92,105.94,19320.0,101.3797,101.4084,101.2268,101.2459,19320.0
2023-07-13 11:40:00,105.94,106.08,105.85,105.97,54148.0,101.2459,101.3797,101.1599,101.2746,54148.0
2023-07-13 11:50:00,105.93,105.93,105.58,105.74,39619.0,101.2364,101.2364,100.9019,101.0548,39619.0
2023-07-13 12:00:00,105.73,105.78,105.57,105.73,68375.0,101.0452,101.093,100.8923,101.0452,68375.0
2023-07-13 12:10:00,105.77,105.86,105.68,105.73,16120.0,101.0835,101.1695,100.9975,101.0452,16120.0
2023-07-13 12:20:00,105.73,105.92,105.67,105.73,33384.0,101.0452,101.2268,100.9879,101.0452,33384.0
2023-07-13 12:30:00,105.74,105.85,105.66,105.78,19728.0,101.0548,101.1599,100.9783,101.093,19728.0
2023-07-13 12:40:00,105.8,105.85,105.78,105.84,9174.0,101.1121,101.1599,101.093,101.1504,9174.0
2023-07-13 12:50:00,105.84,106.02,105.74,106.0,21533.0,101.1504,101.3224,101.0548,101.3033,21533.0
2023-07-13 13:00:00,106.0,106.09,105.98,106.0,19566.0,101.3033,101.3893,101.2842,101.3033,19566.0
2023-07-13 13:10:00,106.01,106.14,105.99,106.08,15195.0,101.3128,101.4371,101.2937,101.3797,15195.0
2023-07-13 13:20:00,106.07,106.11,105.69,105.75,32425.0,101.3702,101.4084,101.007,101.0644,32425.0
2023-07-13 13:30:00,105.72,105.77,105.15,105.2,22312.0,101.0357,101.0835,100.4909,100.5387,22312.0
2023-07-13 13:40:00,105.2,105.33,105.07,105.15,40518.0,100.5387,100.663,100.4145,100.4909,40518.0
2023-07-13 13:50:00,105.18,105.22,104.82,104.97,64253.0,100.5196,100.5578,100.1756,100.3189,64253.0
2023-07-13 14:00:00,104.94,105.12,104.87,104.92,55473.0,100.2902,100.4623,100.2233,100.2711,55473.0
2023-07-13 14:10:00,104.93,105.21,104.92,105.2,33647.0,100.2807,100.5483,100.2711,100.5387,33647.0
2023-07-13 14:20:00,105.2,105.31,105.13,105.23,30130.0,100.5387,100.6438,100.4718,100.5674,30130.0
2023-07-13 14:30:00,105.2,105.21,105.06,105.13,31687.0,100.5387,100.5483,100.4049,100.4718,31687.0
2023-07-13 14:40:00,105.09,105.33,105.05,105.33,27007.0,100.4336,100.663,100.3954,100.663,27007.0
2023-07-13 14:50:00,105.33,105.35,105.1,105.21,24856.0,100.663,100.6821,100.4432,100.5483,24856.0
2023-07-13 15:00:00,105.19,105.41,105.17,105.29,24934.0,100.5292,100.7394,100.5101,100.6247,24934.0
2023-07-13 15:10:00,105.3,105.44,105.19,105.22,34248.0,100.6343,100.7681,100.5292,100.5578,34248.0
2023-07-13 15:20:00,105.24,105.32,105.12,105.15,25029.0,100.577,100.6534,100.4623,100.4909,25029.0
2023-07-13 15:30:00,105.16,105.29,104.97,105.1,57788.0,100.5005,100.6247,100.3189,100.4432,57788.0
2023-07-13 15:40:00,105.09,105.16,104.98,105.04,69092.0,100.4336,100.5005,100.3285,100.3858,69092.0
2023-07-13 15:50:00,105.03,105.04,104.78,104.83,228243.0,100.3763,100.3858,100.1373,100.1851,228243.0
2023-07-14 09:30:00,104.85,104.85,102.89,103.39,82001.0,100.2042,100.2042,98.3311,98.8089,82001.0
2023-07-14 09:40:00,103.4,103.59,102.89,103.07,41422.0,98.8185,99.0001,98.3311,98.5031,41422.0
2023-07-14 09:50:00,103.0,103.1,102.24,102.35,45150.0,98.4362,98.5318,97.7099,97.815,45150.0
2023-07-14 10:00:00,102.35,102.54,101.83,102.05,84434.0,97.815,97.9966,97.318,97.5283,84434.0
2023-07-14 10:10:00,102.1,102.25,101.81,101.96,78654.0,97.5761,97.7194,97.2989,97.4423,78654.0
2023-07-14 10:20:00,101.95,102.01,101.61,101.62,63406.0,97.4327,97.4901,97.1078,97.1173,63406.0
2023-07-14 10:30:00,101.67,102.23,101.51,102.08,45336.0,97.1651,97.7003,97.0122,97.557,45336.0
2023-07-14 10:40:00,102.09,102.41,102.09,102.17,41576.0,97.5665,97.8723,97.5665,97.643,41576.0
2023-07-14 10:50:00,102.23,102.3,102.05,102.16,28362.0,97.7003,97.7672,97.5283,97.6334,28362.0
2023-07-14 11:00:00,102.2,102.24,101.69,101.87,278640.0,97.6716,97.7099,97.1842,97.3563,278640.0
2023-07-14 11:10:00,101.8,102.32,101.8,102.07,33373.0,97.2894,97.7863,97.2894,97.5474,33373.0
2023-07-14 11:20:00,102.07,102.13,101.76,101.97,65066.0,97.5474,97.6048,97.2511,97.4518,65066.0
2023-07-14 11:30:00,102.01,102.17,101.64,101.68,54938.0,97.4901,97.643,97.1365,97.1747,54938.0
2023-07-14 11:40:00,101.69,101.72,101.23,101.27,96513.0,97.1842,97.2129,96.7446,96.7829,96513.0
2023-07-14 11:50:00,101.28,101.33,100.97,101.33,48507.0,96.7924,96.8402,96.4961,96.8402,48507.0
2023-07-14 12:00:00,101.42,101.86,101.42,101.43,44177.0,96.9262,97.3467,96.9262,96.9358,44177.0
2023-07-14 12:10:00,101.41,101.68,101.34,101.62,23926.0,96.9167,97.1747,96.8498,97.1173,23926.0
2023-07-14 12:20:00,101.64,101.71,101.33,101.33,24442.0,97.1365,97.2034,96.8402,96.8402,24442.0
2023-07-14 12:30:00,101.36,101.47,101.21,101.21,26950.0,96.8689,96.974,96.7255,96.7255,26950.0
2023-07-14 12:40:00,101.2,101.49,101.17,101.39,32745.0,96.716,96.9931,96.6873,96.8975,32745.0
2023-07-14 12:50:00,101.35,101.36,101.09,101.24,46467.0,96.8593,96.8689,96.6108,96.7542,46467.0
2023-07-14 13:00:00,101.25,101.4,101.18,101.31,29041.0,96.7637,96.9071,96.6968,96.8211,29041.0
2023-07-14 13:10:00,101.33,101.39,101.17,101.2,33691.0,96.8402,96.8975,96.6873,96.716,33691.0
2023-07-14 13:20:00,101.2,101.36,101.09,101.13,33485.0,96.716,96.8689,96.6108,96.6491,33485.0
2023-07-14 13:30:00,101.11,101.45,101.11,101.32,21858.0,96.6299,96.9549,96.6299,96.8306,21858.0
2023-07-14 13:40:00,101.32,101.39,101.25,101.36,33383.0,96.8306,96.8975,96.7637,96.8689,33383.0
2023-07-14 13:50:00,101.34,101.72,101.33,101.54,30733.0,96.8498,97.2129,96.8402,97.0409,30733.0
2023-07-14 14:00:00,101.55,101.76,101.52,101.76,19741.0,97.0504,97.2511,97.0218,97.2511,19741.0
2023-07-14 14:10:00,101.76,101.85,101.58,101.62,30983.0,97.2511,97.3372,97.0791,97.1173,30983.0
2023-07-14 14:20:00,101.62,101.63,101.41,101.41,27342.0,97.1173,97.1269,96.9167,96.9167,27342.0
2023-07-14 14:30:00,101.42,101.69,101.38,101.56,25703.0,96.9262,97.1842,96.888,97.06,25703.0
2023-07-14 14:40:00,101.57,101.63,101.47,101.62,29213.0,97.0696,97.1269,96.974,97.1173,29213.0
2023-07-14 14:50:00,101.62,101.79,101.59,101.77,61107.0,97.1173,97.2798,97.0887,97.2607,61107.0
2023-07-14 15:00:00,101.78,101.79,101.51,101.61,35652.0,97.2703,97.2798,97.0122,97.1078,35652.0
2023-07-14 15:10:00,101.61,101.67,101.51,101.55,38271.0,97.1078,97.1651,97.0122,97.0504,38271.0
2023-07-14 15:20:00,101.52,101.53,101.24,101.25,29999.0,97.0218,97.0313,96.7542,96.7637,29999.0
2023-07-14 15:30:00,101.25,101.47,101.13,101.43,132138.0,96.7637,96.974,96.6491,96.9358,132138.0
2023-07-14 15:40:00,101.43,101.43,101.29,101.33,64807.0,96.9358,96.9358,96.802,96.8402,64807.0
2023-07-14 15:50:00,101.33,101.39,101.06,101.2,282589.0,96.8402,96.8975,96.5822,96.716,282589.0
2023-07-17 09:30:00,101.3,101.41,100.57,101.1,45606.0,96.8115,96.9167,96.1139,96.6204,45606.0
2023-07-17 09:40:00,101.06,102.09,100.99,101.9,49761.0,96.5822,97.5665,96.5153,97.3849,49761.0
2023-07-17 09:50:00,101.89,101.97,101.65,101.75,32191.0,97.3754,97.4518,97.146,97.2416,32191.0
2023-07-17 10:00:00,101.76,101.95,101.61,101.77,27159.0,97.2511,97.4327,97.1078,97.2607,27159.0
2023-07-17 10:10:00,101.76,101.77,101.56,101.72,12485.0,97.2511,97.2607,97.06,97.2129,12485.0
2023-07-17 10:20:00,101.75,102.0,101.69,101.95,32623.0,97.2416,97.4805,97.1842,97.4327,32623.0
2023-07-17 10:30:00,101.96,101.96,101.62,101.63,17571.0,97.4423,97.4423,97.1173,97.1269,17571.0
2023-07-17 10:40:00,101.63,101.82,101.58,101.74,25211.0,97.1269,97.3085,97.0791,97.232,25211.0
2023-07-17 10:50:00,101.71,101.95,101.65,101.85,13942.0,97.2034,97.4327,97.146,97.3372,13942.0
2023-07-17 11:00:00,101.8,102.02,101.76,101.82,10987.0,97.2894,97.4996,97.2511,97.3085,10987.0
2023-07-17 11:10:00,101.84,101.89,101.72,101.84,10256.0,97.3276,97.3754,97.2129,97.3276,10256.0
2023-07-17 11:20:00,101.82,101.86,101.58,101.61,15913.0,97.3085,97.3467,97.0791,97.1078,15913.0
2023-07-17 11:30:00,101.58,101.75,101.47,101.62,24878.0,97.0791,97.2416,96.974,97.1173,24878.0
2023-07-17 11:40:00,101.66,101.91,101.66,101.79,10992.0,97.1556,97.3945,97.1556,97.2798,10992.0
2023-07-17 11:50:00,101.77,101.83,101.7,101.7,17261.0,97.2607,97.318,97.1938,97.1938,17261.0
2023-07-17 12:00:00,101.73,101.8,101.65,101.66,16937.0,97.2225,97.2894,97.146,97.1556,16937.0
2023-07-17 12:10:00,101.67,101.74,101.64,101.69,12136.0,97.1651,97.232,97.1365,97.1842,12136.0
2023-07-17 12:20:00,101.71,101.94,101.65,101.9,13717.0,97.2034,97.4232,97.146,97.3849,13717.0
2023-07-17 12:30:00,101.89,101.98,101.78,101.92,17791.0,97.3754,97.4614,97.2703,97.4041,17791.0
2023-07-17 12:40:00,101.92,102.08,101.87,101.88,20752.0,97.4041,97.557,97.3563,97.3658,20752.0
2023-07-17 12:50:00,101.87,101.95,101.83,101.94,11799.0,97.3563,97.4327,97.318,97.4232,11799.0
2023-07-17 13:00:00,101.94,101.96,101.78,101.81,11326.0,97.4232,97.4423,97.2703,97.2989,11326.0
2023-07-17 13:10:00,101.81,101.81,101.52,101.68,41263.0,97.2989,97.2989,97.0218,97.1747,41263.0
2023-07-17 13:20:00,101.66,101.83,101.57,101.78,64721.0,97.1556,97.318,97.0696,97.2703,64721.0
2023-07-17 13:30:00,101.76,101.82,101.73,101.73,18768.0,97.2511,97.3085,97.2225,97.2225,18768.0
2023-07-17 13:40:00,101.71,101.78,101.62,101.75,19575.0,97.2034,97.2703,97.1173,97.2416,19575.0
2023-07-17 13:50:00,101.72,101.72,101.48,101.59,11159.0,97.2129,97.2129,96.9836,97.0887,11159.0
2023-07-17 14:00:00,101.59,101.91,101.52,101.88,98723.0,97.0887,97.3945,97.0218,97.3658,98723.0
2023-07-17 14:10:00,101.88,102.18,101.83,102.16,22482.0,97.3658,97.6525,97.318,97.6334,22482.0
2023-07-17 14:20:00,102.18,102.39,102.16,102.25,39327.0,97.6525,97.8532,97.6334,97.7194,39327.0
2023-07-17 14:30:00,102.25,102.36,102.19,102.26,25151.0,97.7194,97.8246,97.6621,97.729,25151.0
2023-07-17 14:40:00,102.25,102.47,102.23,102.46,24227.0,97.7194,97.9297,97.7003,97.9201,24227.0
2023-07-17 14:50:00,102.46,102.56,102.38,102.42,22320.0,97.9201,98.0157,97.8437,97.8819,22320.0
2023-07-17 15:00:00,102.42,102.53,102.18,102.25,26000.0,97.8819,97.987,97.6525,97.7194,26000.0
2023-07-17 15:10:00,102.24,102.39,102.15,102.33,35074.0,97.7099,97.8532,97.6239,97.7959,35074.0
2023-07-17 15:20:00,102.33,102.33,102.1,102.17,16175.0,97.7959,97.7959,97.5761,97.643,16175.0
2023-07-17 15:30:00,102.15,102.37,102.13,102.34,25978.0,97.6239,97.8341,97.6048,97.8054,25978.0
2023-07-17 15:40:00,102.34,102.45,102.27,102.29,41919.0,97.8054,97.9106,97.7385,97.7577,41919.0
2023-07-17 15:50:00,102.3,102.43,102.25,102.41,182299.0,97.7672,97.8915,97.7194,97.8723,182299.0
2023-07-18 09:30:00,102.1,102.89,102.1,102.73,23208.0,97.5761,98.3311,97.5761,98.1782,23208.0
2023-07-18 09:40:00,102.71,103.28,102.53,103.1,53895.0,98.1591,98.7038,97.987,98.5318,53895.0
2023-07-18 09:50:00,103.12,103.61,103.11,103.44,22775.0,98.5509,99.0192,98.5413,98.8567,22775.0
2023-07-18 10:00:00,103.49,103.92,103.47,103.84,15080.0,98.9045,99.3154,98.8854,99.239,15080.0
2023-07-18 10:10:00,103.81,104.16,103.81,103.88,13017.0,99.2103,99.5448,99.2103,99.2772,13017.0
2023-07-18 10:20:00,103.88,103.95,103.68,103.73,10858.0,99.2772,99.3441,99.0861,99.1339,10858.0
2023-07-18 10:30:00,103.69,103.69,103.43,103.61,22072.0,99.0956,99.0956,98.8471,99.0192,22072.0
2023-07-18 10:40:00,103.63,103.74,103.46,103.66,26686.0,99.0383,99.1434,98.8758,99.067,26686.0
2023-07-18 10:50:00,103.66,104.04,103.65,103.99,26730.0,99.067,99.4301,99.0574,99.3823,26730.0
2023-07-18 11:00:00,104.01,104.43,103.99,104.31,18662.0,99.4015,99.8028,99.3823,99.6882,18662.0
2023-07-18 11:10:00,104.29,104.4,104.13,104.14,37795.0,99.669,99.7742,99.5161,99.5257,37795.0
2023-07-18 11:20:00,104.15,104.46,104.08,104.46,18123.0,99.5352,99.8315,99.4683,99.8315,18123.0
2023-07-18 11:30:00,104.42,104.52,104.27,104.28,42490.0,99.7933,99.8889,99.6499,99.6595,42490.0
2023-07-18 11:40:00,104.26,104.26,103.79,103.86,13103.0,99.6404,99.6404,99.1912,99.2581,13103.0
2023-07-18 11:50:00,103.84,103.91,103.72,103.88,9064.0,99.239,99.3059,99.1243,99.2772,9064.0
2023-07-18 12:00:00,103.82,103.88,103.42,103.47,10208.0,99.2199,99.2772,98.8376,98.8854,10208.0
2023-07-18 12:10:00,103.44,103.67,103.36,103.67,5476.0,98.8567,99.0765,98.7803,99.0765,5476.0
2023-07-18 12:20:00,103.69,103.69,103.42,103.48,9589.0,99.0956,99.0956,98.8376,98.8949,9589.0
2023-07-18 12:30:00,103.46,103.46,103.19,103.21,10249.0,98.8758,98.8758,98.6178,98.6369,10249.0
2023-07-18 12:40:00,103.26,103.38,103.16,103.34,18682.0,98.6847,98.7994,98.5891,98.7611,18682.0
2023-07-18 12:50:00,103.36,103.41,103.3,103.37,12356.0,98.7803,98.828,98.7229,98.7898,12356.0
2023-07-18 13:00:00,103.32,103.42,103.3,103.42,14259.0,98.742,98.8376,98.7229,98.8376,14259.0
2023-07-18 13:10:00,103.42,103.47,103.34,103.37,12608.0,98.8376,98.8854,98.7611,98.7898,12608.0
2023-07-18 13:20:00,103.35,103.5,103.34,103.4,22048.0,98.7707,98.914,98.7611,98.8185,22048.0
2023-07-18 13:30:00,103.41,103.41,103.03,103.07,21288.0,98.828,98.828,98.4649,98.5031,21288.0
2023-07-18 13:40:00,103.08,103.14,103.0,103.14,8548.0,98.5127,98.57,98.4362,98.57,8548.0
2023-07-18 13:50:00,103.16,103.24,103.01,103.02,9868.0,98.5891,98.6656,98.4458,98.4553,9868.0
2023-07-18 14:00:00,103.02,103.09,102.97,103.01,10110.0,98.4553,98.5222,98.4075,98.4458,10110.0
2023-07-18 14:10:00,103.02,103.09,102.84,102.88,13920.0,98.4553,98.5222,98.2833,98.3215,13920.0
2023-07-18 14:20:00,102.89,102.97,102.86,102.95,13574.0,98.3311,98.4075,98.3024,98.3884,13574.0
2023-07-18 14:30:00,102.97,103.09,102.75,102.75,13584.0,98.4075,98.5222,98.1973,98.1973,13584.0
2023-07-18 14:40:00,102.75,102.93,102.72,102.92,20430.0,98.1973,98.3693,98.1686,98.3597,20430.0
2023-07-18 14:50:00,102.9,102.99,102.85,102.87,69144.0,98.3406,98.4266,98.2928,98.312,69144.0
2023-07-18 15:00:00,102.92,103.02,102.83,102.95,48121.0,98.3597,98.4553,98.2737,98.3884,48121.0
2023-07-18 15:10:00,102.92,102.96,102.88,102.92,35328.0,98.3597,98.398,98.3215,98.3597,35328.0
2023-07-18 15:20:00,102.94,103.09,102.9,103.03,42147.0,98.3789,98.5222,98.3406,98.4649,42147.0
2023-07-18 15:30:00,103.02,103.05,102.9,102.98,55512.0,98.4553,98.484,98.3406,98.4171,55512.0
2023-07-18 15:40:00,102.99,103.13,102.92,103.13,72695.0,98.4266,98.5604,98.3597,98.5604,72695.0
2023-07-18 15:50:00,103.14,103.45,103.02,103.42,163161.0,98.57,98.8663,98.4553,98.8376,163161.0
2023-07-19 09:30:00,103.69,104.44,103.57,103.88,41046.0,99.0956,99.8124,98.9809,99.2772,41046.0
2023-07-19 09:40:00,103.92,104.0,103.56,103.88,40287.0,99.3154,99.3919,98.9714,99.2772,40287.0
2023-07-19 09:50:00,103.93,104.36,103.92,104.27,26844.0,99.325,99.7359,99.3154,99.6499,26844.0
2023-07-19 10:00:00,104.23,104.85,104.23,104.82,56746.0,99.6117,100.2042,99.6117,100.1756,56746.0
2023-07-19 10:10:00,104.84,104.99,104.63,104.96,30370.0,100.1947,100.338,99.994,100.3094,30370.0
2023-07-19 10:20:00,105.0,105.21,104.83,105.08,30314.0,100.3476,100.5483,100.1851,100.424,30314.0
2023-07-19 10:30:00,105.08,105.11,104.71,104.73,23093.0,100.424,100.4527,100.0704,100.0895,23093.0
2023-07-19 10:40:00,104.74,104.99,104.71,104.95,24841.0,100.0991,100.338,100.0704,100.2998,24841.0
2023-07-19 10:50:00,104.95,105.08,104.83,105.07,89358.0,100.2998,100.424,100.1851,100.4145,89358.0
2023-07-19 11:00:00,105.07,105.33,105.05,105.14,35534.0,100.4145,100.663,100.3954,100.4814,35534.0
2023-07-19 11:10:00,105.14,105.17,104.85,104.97,27890.0,100.4814,100.5101,100.2042,100.3189,27890.0
2023-07-19 11:20:00,104.99,105.05,104.79,104.85,26454.0,100.338,100.3954,100.1469,100.2042,26454.0
2023-07-19 11:30:00,104.88,105.09,104.82,105.04,29920.0,100.2329,100.4336,100.1756,100.3858,29920.0
2023-07-19 11:40:00,105.04,105.16,104.93,105.03,31740.0,100.3858,100.5005,100.2807,100.3763,31740.0
2023-07-19 11:50:00,105.01,105.06,104.86,104.92,52979.0,100.3571,100.4049,100.2138,100.2711,52979.0
2023-07-19 12:00:00,104.9,104.96,104.73,104.9,33642.0,100.252,100.3094,100.0895,100.252,33642.0
2023-07-19 12:10:00,104.94,105.18,104.94,105.18,18745.0,100.2902,100.5196,100.2902,100.5196,18745.0
2023-07-19 12:20:00,105.2,105.57,105.13,105.56,34937.0,100.5387,100.8923,100.4718,100.8828,34937.0
2023-07-19 12:30:00,105.56,105.58,105.38,105.47,32565.0,100.8828,100.9019,100.7107,100.7968,32565.0
2023-07-19 12:40:00,105.49,105.8,105.49,105.56,27737.0,100.8159,101.1121,100.8159,100.8828,27737.0
2023-07-19 12:50:00,105.54,105.6,105.17,105.17,24442.0,100.8637,100.921,100.5101,100.5101,24442.0
2023-07-19 13:00:00,105.18,105.26,105.1,105.16,32844.0,100.5196,100.5961,100.4432,100.5005,32844.0
2023-07-19 13:10:00,105.18,105.5,105.16,105.5,47449.0,100.5196,100.8254,100.5005,100.8254,47449.0
2023-07-19 13:20:00,105.51,105.51,105.25,105.37,21926.0,100.835,100.835,100.5865,100.7012,21926.0
2023-07-19 13:30:00,105.41,105.61,105.37,105.51,24879.0,100.7394,100.9306,100.7012,100.835,24879.0
2023-07-19 13:40:00,105.51,105.66,105.42,105.51,25913.0,100.835,100.9783,100.749,100.835,25913.0
2023-07-19 13:50:00,105.5,105.79,105.5,105.65,61950.0,100.8254,101.1026,100.8254,100.9688,61950.0
2023-07-19 14:00:00,105.7,105.71,105.42,105.43,20569.0,101.0166,101.0261,100.749,100.7585,20569.0
2023-07-19 14:10:00,105.44,105.63,105.44,105.55,25710.0,100.7681,100.9497,100.7681,100.8732,25710.0
2023-07-19 14:20:00,105.55,105.6,105.48,105.59,23785.0,100.8732,100.921,100.8063,100.9114,23785.0
2023-07-19 14:30:00,105.6,105.8,105.59,105.8,21460.0,100.921,101.1121,100.9114,101.1121,21460.0
2023-07-19 14:40:00,105.79,106.04,105.77,105.98,33663.0,101.1026,101.3415,101.0835,101.2842,33663.0
2023-07-19 14:50:00,105.98,106.02,105.81,105.9,27230.0,101.2842,101.3224,101.1217,101.2077,27230.0
2023-07-19 15:00:00,105.9,105.9,105.6,105.67,58829.0,101.2077,101.2077,100.921,100.9879,58829.0
2023-07-19 15:10:00,105.67,105.78,105.54,105.74,33740.0,100.9879,101.093,100.8637,101.0548,33740.0
2023-07-19 15:20:00,105.73,105.74,105.57,105.59,40497.0,101.0452,101.0548,100.8923,100.9114,40497.0
2023-07-19 15:30:00,105.6,105.7,105.54,105.62,51356.0,100.921,101.0166,100.8637,100.9401,51356.0
2023-07-19 15:40:00,105.65,105.82,105.62,105.82,102371.0,100.9688,101.1313,100.9401,101.1313,102371.0
2023-07-19 15:50:00,105.8,105.88,105.64,105.79,262980.0,101.1121,101.1886,100.9592,101.1026,262980.0
2023-07-20 09:30:00,106.85,108.36,106.4,107.78,98771.0,102.1156,103.5587,101.6856,103.0044,98771.0
2023-07-20 09:40:00,107.76,108.84,107.71,108.66,111981.0,102.9853,104.0174,102.9375,103.8454,111981.0
2023-07-20 09:50:00,108.73,109.36,108.65,108.94,45688.0,103.9123,104.5144,103.8359,104.113,45688.0
2023-07-20 10:00:00,109.04,109.79,109.02,109.46,63609.0,104.2086,104.9253,104.1895,104.61,63609.0
2023-07-20 10:10:00,109.44,109.44,109.04,109.33,31879.0,104.5909,104.5909,104.2086,104.4857,31879.0
2023-07-20 10:20:00,109.34,109.48,109.09,109.17,20057.0,104.4953,104.6291,104.2564,104.3328,20057.0
2023-07-20 10:30:00,109.19,109.54,109.18,109.37,26070.0,104.3519,104.6864,104.3424,104.524,26070.0
2023-07-20 10:40:00,109.37,109.52,109.14,109.52,35594.0,104.524,104.6673,104.3041,104.6673,35594.0
2023-07-20 10:50:00,109.55,109.99,109.54,109.83,32278.0,104.696,105.1165,104.6864,104.9636,32278.0
2023-07-20 11:00:00,109.84,109.96,109.64,109.71,26119.0,104.9731,105.0878,104.782,104.8489,26119.0
2023-07-20 11:10:00,109.71,109.71,109.3,109.58,47547.0,104.8489,104.8489,104.4571,104.7247,47547.0
2023-07-20 11:20:00,109.56,109.9,109.53,109.9,49287.0,104.7055,105.0305,104.6769,105.0305,49287.0
2023-07-20 11:30:00,109.9,109.9,109.48,109.48,24483.0,105.0305,105.0305,104.6291,104.6291,24483.0
2023-07-20 11:40:00,109.5,109.67,109.37,109.67,15753.0,104.6482,104.8107,104.524,104.8107,15753.0
2023-07-20 11:50:00,109.67,110.1,109.67,109.9,36626.0,104.8107,105.2216,104.8107,105.0305,36626.0
2023-07-20 12:00:00,109.89,109.94,109.66,109.68,12018.0,105.0209,105.0687,104.8011,104.8202,12018.0
2023-07-20 12:10:00,109.7,109.7,109.42,109.67,21628.0,104.8393,104.8393,104.5717,104.8107,21628.0
2023-07-20 12:20:00,109.7,109.76,109.49,109.74,11747.0,104.8393,104.8967,104.6386,104.8776,11747.0
2023-07-20 12:30:00,109.75,109.78,109.65,109.76,10150.0,104.8871,104.9158,104.7915,104.8967,10150.0
2023-07-20 12:40:00,109.75,109.79,109.61,109.62,13776.0,104.8871,104.9253,104.7533,104.7629,13776.0
2023-07-20 12:50:00,109.61,109.68,109.52,109.58,12389.0,104.7533,104.8202,104.6673,104.7247,12389.0
2023-07-20 13:00:00,109.59,109.63,109.47,109.57,8752.0,104.7342,104.7724,104.6195,104.7151,8752.0
2023-07-20 13:10:00,109.6,109.98,109.6,109.8,45481.0,104.7438,105.1069,104.7438,104.9349,45481.0
2023-07-20 13:20:00,109.78,110.66,109.78,110.62,88466.0,104.9158,105.7568,104.9158,105.7186,88466.0
2023-07-20 13:30:00,110.63,110.67,110.03,110.07,46142.0,105.7281,105.7664,105.1547,105.1929,46142.0
2023-07-20 13:40:00,110.04,110.28,110.04,110.23,21113.0,105.1643,105.3936,105.1643,105.3459,21113.0
2023-07-20 13:50:00,110.26,110.51,110.25,110.37,13206.0,105.3745,105.6134,105.365,105.4796,13206.0
2023-07-20 14:00:00,110.35,110.53,110.19,110.3,38242.0,105.4605,105.6326,105.3076,105.4127,38242.0
2023-07-20 14:10:00,110.3,110.3,109.96,109.98,53229.0,105.4127,105.4127,105.0878,105.1069,53229.0
2023-07-20 14:20:00,109.95,110.28,109.91,110.22,19954.0,105.0783,105.3936,105.04,105.3363,19954.0
2023-07-20 14:30:00,110.25,110.51,110.2,110.45,38338.0,105.365,105.6134,105.3172,105.5561,38338.0
2023-07-20 14:40:00,110.43,110.61,110.32,110.58,29339.0,105.537,105.709,105.4319,105.6803,29339.0
2023-07-20 14:50:00,110.59,110.83,110.59,110.71,74091.0,105.6899,105.9193,105.6899,105.8046,74091.0
2023-07-20 15:00:00,110.67,110.72,110.48,110.66,39223.0,105.7664,105.8141,105.5848,105.7568,39223.0
2023-07-20 15:10:00,110.63,110.98,110.62,110.97,50966.0,105.7281,106.0626,105.7186,106.0531,50966.0
2023-07-20 15:20:00,111.0,111.01,110.77,110.96,57923.0,106.0817,106.0913,105.8619,106.0435,57923.0
2023-07-20 15:30:00,110.98,111.36,110.96,111.34,114794.0,106.0626,106.4258,106.0435,106.4067,114794.0
2023-07-20 15:40:00,111.36,111.67,111.27,111.66,136738.0,106.4258,106.722,106.3398,106.7125,136738.0
2023-07-20 15:50:00,111.67,112.1,111.63,111.98,490283.0,106.722,107.133,106.6838,107.0183,490283.0
2023-07-21 09:30:00,112.02,112.34,111.42,111.9,76034.0,107.0565,107.3624,106.4831,106.9419,76034.0
2023-07-21 09:40:00,111.92,111.92,110.58,111.17,17300.0,106.961,106.961,105.6803,106.2442,17300.0
2023-07-21 09:50:00,111.22,111.22,110.54,110.58,18042.0,106.292,106.292,105.6421,105.6803,18042.0
2023-07-21 10:00:00,110.61,111.02,110.51,110.85,27750.0,105.709,106.1008,105.6134,105.9384,27750.0
2023-07-21 10:10:00,110.85,111.08,110.7,111.04,13920.0,105.9384,106.1582,105.795,106.12,13920.0
2023-07-21 10:20:00,110.99,111.12,110.87,111.02,23192.0,106.0722,106.1964,105.9575,106.1008,23192.0
2023-07-21 10:30:00,111.06,111.06,110.54,110.86,15232.0,106.1391,106.1391,105.6421,105.9479,15232.0
2023-07-21 10:40:00,110.88,111.08,110.8,110.84,10231.0,105.967,106.1582,105.8906,105.9288,10231.0
2023-07-21 10:50:00,110.7,110.87,110.52,110.52,13081.0,105.795,105.9575,105.623,105.623,13081.0
2023-07-21 11:00:00,110.46,110.58,110.29,110.42,17210.0,105.5657,105.6803,105.4032,105.5274,17210.0
2023-07-21 11:10:00,110.45,110.61,110.24,110.58,14126.0,105.5561,105.709,105.3554,105.6803,14126.0
2023-07-21 11:20:00,110.58,110.7,110.49,110.62,20744.0,105.6803,105.795,105.5943,105.7186,20744.0
2023-07-21 11:30:00,110.65,110.8,110.54,110.55,15760.0,105.7472,105.8906,105.6421,105.6517,15760.0
2023-07-21 11:40:00,110.59,110.85,110.56,110.76,8640.0,105.6899,105.9384,105.6612,105.8524,8640.0
2023-07-21 11:50:00,110.79,111.07,110.78,111.07,9272.0,105.881,106.1486,105.8715,106.1486,9272.0
2023-07-21 12:00:00,111.06,111.06,110.83,110.85,4088.0,106.1391,106.1391,105.9193,105.9384,4088.0
2023-07-21 12:10:00,110.88,110.88,110.69,110.81,8679.0,105.967,105.967,105.7855,105.9002,8679.0
2023-07-21 12:20:00,110.76,110.9,110.72,110.9,7619.0,105.8524,105.9862,105.8141,105.9862,7619.0
2023-07-21 12:30:00,110.9,111.09,110.88,111.07,8076.0,105.9862,106.1677,105.967,106.1486,8076.0
2023-07-21 12:40:00,111.06,111.06,110.84,110.86,36208.0,106.1391,106.1391,105.9288,105.9479,36208.0
2023-07-21 12:50:00,110.85,110.9,110.79,110.81,10830.0,105.9384,105.9862,105.881,105.9002,10830.0
2023-07-21 13:00:00,110.84,110.91,110.77,110.88,9140.0,105.9288,105.9957,105.8619,105.967,9140.0
2023-07-21 13:10:00,110.91,110.97,110.74,110.74,7350.0,105.9957,106.0531,105.8333,105.8333,7350.0
2023-07-21 13:20:00,110.76,110.97,110.74,110.97,6964.0,105.8524,106.0531,105.8333,106.0531,6964.0
2023-07-21 13:30:00,110.97,110.98,110.81,110.84,8272.0,106.0531,106.0626,105.9002,105.9288,8272.0
2023-07-21 13:40:00,110.78,110.88,110.73,110.81,10689.0,105.8715,105.967,105.8237,105.9002,10689.0
2023-07-21 13:50:00,110.82,110.89,110.81,110.84,5011.0,105.9097,105.9766,105.9002,105.9288,5011.0
2023-07-21 14:00:00,110.87,110.89,110.58,110.66,14907.0,105.9575,105.9766,105.6803,105.7568,14907.0
2023-07-21 14:10:00,110.66,110.72,110.6,110.67,13056.0,105.7568,105.8141,105.6995,105.7664,13056.0
2023-07-21 14:20:00,110.7,110.78,110.66,110.76,8523.0,105.795,105.8715,105.7568,105.8524,8523.0
2023-07-21 14:30:00,110.78,110.88,110.67,110.71,12834.0,105.8715,105.967,105.7664,105.8046,12834.0
2023-07-21 14:40:00,110.7,110.83,110.63,110.8,15701.0,105.795,105.9193,105.7281,105.8906,15701.0
2023-07-21 14:50:00,110.8,110.87,110.72,110.78,11148.0,105.8906,105.9575,105.8141,105.8715,11148.0
2023-07-21 15:00:00,110.78,110.85,110.61,110.63,11035.0,105.8715,105.9384,105.709,105.7281,11035.0
2023-07-21 15:10:00,110.65,110.68,110.58,110.67,12289.0,105.7472,105.7759,105.6803,105.7664,12289.0
2023-07-21 15:20:00,110.65,110.73,110.58,110.7,15764.0,105.7472,105.8237,105.6803,105.795,15764.0
2023-07-21 15:30:00,110.7,110.91,110.65,110.9,26832.0,105.795,105.9957,105.7472,105.9862,26832.0
2023-07-21 15:40:00,110.9,110.96,110.69,110.84,36339.0,105.9862,106.0435,105.7855,105.9288,36339.0
2023-07-21 15:50:00,110.83,111.0,110.78,110.79,118299.0,105.9193,106.0817,105.8715,105.881,118299.0
2023-07-24 09:30:00,111.14,111.3,111.05,111.2,17450.0,106.2155,106.3684,106.1295,106.2729,17450.0
2023-07-24 09:40:00,111.39,111.47,111.03,111.4,5373.0,106.4545,106.5309,106.1104,106.464,5373.0
2023-07-24 09:50:00,111.45,112.12,111.41,111.93,14228.0,106.5118,107.1521,106.4736,106.9705,14228.0
2023-07-24 10:00:00,111.99,112.21,111.66,111.78,15709.0,107.0279,107.2381,106.7125,106.8272,15709.0
2023-07-24 10:10:00,111.77,111.83,111.62,111.62,9121.0,106.8176,106.875,106.6743,106.6743,9121.0
2023-07-24 10:20:00,111.64,111.82,111.56,111.72,14229.0,106.6934,106.8654,106.6169,106.7698,14229.0
2023-07-24 10:30:00,111.76,111.83,111.55,111.83,7316.0,106.8081,106.875,106.6074,106.875,7316.0
2023-07-24 10:40:00,111.84,111.84,111.52,111.57,18360.0,106.8845,106.8845,106.5787,106.6265,18360.0
2023-07-24 10:50:00,111.62,111.7,111.42,111.7,19765.0,106.6743,106.7507,106.4831,106.7507,19765.0
2023-07-24 11:00:00,111.71,111.79,111.64,111.75,7716.0,106.7603,106.8367,106.6934,106.7985,7716.0
2023-07-24 11:10:00,111.76,111.76,111.52,111.6,11160.0,106.8081,106.8081,106.5787,106.6551,11160.0
2023-07-24 11:20:00,111.63,111.78,111.63,111.77,8341.0,106.6838,106.8272,106.6838,106.8176,8341.0
2023-07-24 11:30:00,111.81,112.13,111.71,112.07,14566.0,106.8558,107.1617,106.7603,107.1043,14566.0
2023-07-24 11:40:00,112.15,112.22,112.02,112.08,10255.0,107.1808,107.2477,107.0565,107.1139,10255.0
2023-07-24 11:50:00,112.12,112.28,112.05,112.22,10618.0,107.1521,107.305,107.0852,107.2477,10618.0
2023-07-24 12:00:00,112.24,112.39,112.18,112.37,10415.0,107.2668,107.4101,107.2094,107.391,10415.0
2023-07-24 12:10:00,112.38,112.73,112.37,112.73,14129.0,107.4006,107.7351,107.391,107.7351,14129.0
2023-07-24 12:20:00,112.74,113.03,112.73,113.0,7995.0,107.7446,108.0218,107.7351,107.9931,7995.0
2023-07-24 12:30:00,113.0,113.0,112.72,112.8,5135.0,107.9931,107.9931,107.7255,107.802,5135.0
2023-07-24 12:40:00,112.76,112.77,112.64,112.77,5543.0,107.7637,107.7733,107.6491,107.7733,5543.0
2023-07-24 12:50:00,112.65,112.84,112.65,112.75,7048.0,107.6586,107.8402,107.6586,107.7542,7048.0
2023-07-24 13:00:00,112.78,112.8,112.66,112.78,4610.0,107.7829,107.802,107.6682,107.7829,4610.0
2023-07-24 13:10:00,112.71,112.73,112.66,112.73,4434.0,107.716,107.7351,107.6682,107.7351,4434.0
2023-07-24 13:20:00,112.75,112.91,112.67,112.91,14083.0,107.7542,107.9071,107.6777,107.9071,14083.0
2023-07-24 13:30:00,112.87,112.87,112.73,112.75,4620.0,107.8689,107.8689,107.7351,107.7542,4620.0
2023-07-24 13:40:00,112.73,112.76,112.56,112.56,7715.0,107.7351,107.7637,107.5726,107.5726,7715.0
2023-07-24 13:50:00,112.53,112.57,112.47,112.55,7494.0,107.5439,107.5822,107.4866,107.5631,7494.0
2023-07-24 14:00:00,112.55,112.68,112.5,112.68,15076.0,107.5631,107.6873,107.5153,107.6873,15076.0
2023-07-24 14:10:00,112.67,112.8,112.66,112.68,10989.0,107.6777,107.802,107.6682,107.6873,10989.0
2023-07-24 14:20:00,112.7,112.81,112.62,112.62,13907.0,107.7064,107.8115,107.63,107.63,13907.0
2023-07-24 14:30:00,112.6,112.64,112.55,112.57,5226.0,107.6108,107.6491,107.5631,107.5822,5226.0
2023-07-24 14:40:00,112.57,112.58,112.43,112.44,7033.0,107.5822,107.5917,107.4484,107.4579,7033.0
2023-07-24 14:50:00,112.42,112.42,112.2,112.28,8953.0,107.4388,107.4388,107.2286,107.305,8953.0
2023-07-24 15:00:00,112.27,112.3,112.22,112.26,9319.0,107.2955,107.3241,107.2477,107.2859,9319.0
2023-07-24 15:10:00,112.28,112.31,112.09,112.09,14827.0,107.305,107.3337,107.1234,107.1234,14827.0
2023-07-24 15:20:00,112.08,112.14,111.98,112.04,18429.0,107.1139,107.1712,107.0183,107.0757,18429.0
2023-07-24 15:30:00,112.03,112.28,112.01,112.25,16796.0,107.0661,107.305,107.047,107.2763,16796.0
2023-07-24 15:40:00,112.27,112.49,112.22,112.36,27448.0,107.2955,107.5057,107.2477,107.3815,27448.0
2023-07-24 15:50:00,112.33,112.37,112.1,112.1,113949.0,107.3528,107.391,107.133,107.133,113949.0
2023-07-25 09:30:00,111.75,112.62,111.18,111.62,26904.0,106.7985,107.63,106.2538,106.6743,26904.0
2023-07-25 09:40:00,111.62,111.62,110.68,110.9,13774.0,106.6743,106.6743,105.7759,105.9862,13774.0
2023-07-25 09:50:00,110.86,110.91,110.52,110.57,7803.0,105.9479,105.9957,105.623,105.6708,7803.0
2023-07-25 10:00:00,110.56,110.8,110.21,110.31,19505.0,105.6612,105.8906,105.3267,105.4223,19505.0
2023-07-25 10:10:00,110.28,110.68,110.17,110.55,18680.0,105.3936,105.7759,105.2885,105.6517,18680.0
2023-07-25 10:20:00,110.56,111.05,110.48,110.96,8116.0,105.6612,106.1295,105.5848,106.0435,8116.0
2023-07-25 10:30:00,110.97,111.06,110.85,110.88,5118.0,106.0531,106.1391,105.9384,105.967,5118.0
2023-07-25 10:40:00,110.87,111.35,110.87,111.34,6851.0,105.9575,106.4162,105.9575,106.4067,6851.0
2023-07-25 10:50:00,111.33,111.37,110.91,111.0,9052.0,106.3971,106.4353,105.9957,106.0817,9052.0
2023-07-25 11:00:00,110.93,111.04,110.82,111.02,9787.0,106.0148,106.12,105.9097,106.1008,9787.0
2023-07-25 11:10:00,111.04,111.05,110.81,110.83,7968.0,106.12,106.1295,105.9002,105.9193,7968.0
2023-07-25 11:20:00,110.88,111.19,110.88,111.1,8995.0,105.967,106.2633,105.967,106.1773,8995.0
2023-07-25 11:30:00,111.11,111.18,111.0,111.18,7649.0,106.1869,106.2538,106.0817,106.2538,7649.0
2023-07-25 11:40:00,111.18,111.28,111.1,111.13,8741.0,106.2538,106.3493,106.1773,106.206,8741.0
2023-07-25 11:50:00,111.11,111.15,110.99,111.15,6098.0,106.1869,106.2251,106.0722,106.2251,6098.0
2023-07-25 12:00:00,111.21,111.21,111.13,111.18,6111.0,106.2824,106.2824,106.206,106.2538,6111.0
2023-07-25 12:10:00,111.18,111.23,111.01,111.02,16070.0,106.2538,106.3015,106.0913,106.1008,16070.0
2023-07-25 12:20:00,110.97,111.1,110.9,110.9,8866.0,106.0531,106.1773,105.9862,105.9862,8866.0
2023-07-25 12:30:00,110.98,111.13,110.95,111.13,4648.0,106.0626,106.206,106.0339,106.206,4648.0
2023-07-25 12:40:00,111.13,111.26,111.13,111.25,3696.0,106.206,106.3302,106.206,106.3207,3696.0
2023-07-25 12:50:00,111.27,111.38,111.22,111.25,8888.0,106.3398,106.4449,106.292,106.3207,8888.0
2023-07-25 13:00:00,111.3,111.3,110.95,110.98,13950.0,106.3684,106.3684,106.0339,106.0626,13950.0
2023-07-25 13:10:00,110.98,111.21,110.94,111.2,10617.0,106.0626,106.2824,106.0244,106.2729,10617.0
2023-07-25 13:20:00,111.2,111.23,111.14,111.17,5615.0,106.2729,106.3015,106.2155,106.2442,5615.0
2023-07-25 13:30:00,111.18,111.2,111.0,111.0,5541.0,106.2538,106.2729,106.0817,106.0817,5541.0
2023-07-25 13:40:00,111.02,111.14,111.01,111.12,5691.0,106.1008,106.2155,106.0913,106.1964,5691.0
2023-07-25 13:50:00,111.07,111.12,111.04,111.1,6705.0,106.1486,106.1964,106.12,106.1773,6705.0
2023-07-25 14:00:00,111.08,111.16,110.99,111.06,21800.0,106.1582,106.2346,106.0722,106.1391,21800.0
2023-07-25 14:10:00,111.01,111.03,110.83,110.97,41946.0,106.0913,106.1104,105.9193,106.0531,41946.0
2023-07-25 14:20:00,110.96,111.08,110.93,111.02,11591.0,106.0435,106.1582,106.0148,106.1008,11591.0
2023-07-25 14:30:00,111.04,111.17,111.0,111.04,9320.0,106.12,106.2442,106.0817,106.12,9320.0
2023-07-25 14:40:00,111.02,111.02,110.53,110.54,12543.0,106.1008,106.1008,105.6326,105.6421,12543.0
2023-07-25 14:50:00,110.55,110.71,110.43,110.69,13629.0,105.6517,105.8046,105.537,105.7855,13629.0
2023-07-25 15:00:00,110.73,110.75,110.61,110.69,11245.0,105.8237,105.8428,105.709,105.7855,11245.0
2023-07-25 15:10:00,110.71,110.79,110.71,110.78,7858.0,105.8046,105.881,105.8046,105.8715,7858.0
2023-07-25 15:20:00,110.77,110.84,110.75,110.84,10176.0,105.8619,105.9288,105.8428,105.9288,10176.0
2023-07-25 15:30:00,110.84,110.84,110.64,110.66,24791.0,105.9288,105.9288,105.7377,105.7568,24791.0
2023-07-25 15:40:00,110.67,110.68,110.52,110.64,45250.0,105.7664,105.7759,105.623,105.7377,45250.0
2023-07-25 15:50:00,110.62,110.68,110.45,110.47,94797.0,105.7186,105.7759,105.5561,105.5752,94797.0
2023-07-26 09:30:00,111.36,112.7,110.46,112.4,33251.0,106.4258,107.7064,105.5657,107.4197,33251.0
2023-07-26 09:40:00,112.31,112.34,111.92,112.11,9647.0,107.3337,107.3624,106.961,107.1425,9647.0
2023-07-26 09:50:00,112.01,112.09,111.56,111.63,14412.0,107.047,107.1234,106.6169,106.6838,14412.0
2023-07-26 10:00:00,111.58,112.06,111.4,111.96,17441.0,106.636,107.0948,106.464,106.9992,17441.0
2023-07-26 10:10:00,111.95,112.16,111.94,112.11,5164.0,106.9896,107.1903,106.9801,107.1425,5164.0
2023-07-26 10:20:00,112.06,112.32,111.98,112.11,17255.0,107.0948,107.3432,107.0183,107.1425,17255.0
2023-07-26 10:30:00,112.18,112.3,112.05,112.27,10773.0,107.2094,107.3241,107.0852,107.2955,10773.0
2023-07-26 10:40:00,112.23,112.32,112.11,112.27,15584.0,107.2572,107.3432,107.1425,107.2955,15584.0
2023-07-26 10:50:00,112.26,112.81,112.26,112.71,26735.0,107.2859,107.8115,107.2859,107.716,26735.0
2023-07-26 11:00:00,112.75,112.95,112.6,112.67,20515.0,107.7542,107.9453,107.6108,107.6777,20515.0
2023-07-26 11:10:00,112.75,112.82,112.5,112.61,10463.0,107.7542,107.8211,107.5153,107.6204,10463.0
2023-07-26 11:20:00,112.5,112.93,112.48,112.87,9964.0,107.5153,107.9262,107.4962,107.8689,9964.0
2023-07-26 11:30:00,112.83,112.88,112.74,112.88,8201.0,107.8306,107.8784,107.7446,107.8784,8201.0
2023-07-26 11:40:00,112.85,112.87,112.5,112.53,8777.0,107.8498,107.8689,107.5153,107.5439,8777.0
2023-07-26 11:50:00,112.51,112.51,112.36,112.42,9046.0,107.5248,107.5248,107.3815,107.4388,9046.0
2023-07-26 12:00:00,112.43,112.52,112.39,112.42,7751.0,107.4484,107.5344,107.4101,107.4388,7751.0
2023-07-26 12:10:00,112.45,112.69,112.44,112.66,15783.0,107.4675,107.6969,107.4579,107.6682,15783.0
2023-07-26 12:20:00,112.69,112.77,112.61,112.77,5833.0,107.6969,107.7733,107.6204,107.7733,5833.0
2023-07-26 12:30:00,112.78,113.05,112.78,112.98,12007.0,107.7829,108.0409,107.7829,107.974,12007.0
2023-07-26 12:40:00,113.01,113.17,112.81,112.81,17612.0,108.0027,108.1556,107.8115,107.8115,17612.0
2023-07-26 12:50:00,112.78,112.9,112.74,112.85,7909.0,107.7829,107.8975,107.7446,107.8498,7909.0
2023-07-26 13:00:00,112.87,112.99,112.81,112.99,6884.0,107.8689,107.9836,107.8115,107.9836,6884.0
2023-07-26 13:10:00,113.01,113.14,112.98,113.14,11181.0,108.0027,108.1269,107.974,108.1269,11181.0
2023-07-26 13:20:00,113.17,113.25,113.02,113.07,10903.0,108.1556,108.232,108.0122,108.06,10903.0
2023-07-26 13:30:00,113.04,113.05,112.94,113.03,9843.0,108.0313,108.0409,107.9358,108.0218,9843.0
2023-07-26 13:40:00,113.05,113.2,112.97,113.18,15886.0,108.0409,108.1843,107.9644,108.1651,15886.0
2023-07-26 13:50:00,113.17,113.28,113.11,113.21,9435.0,108.1556,108.2607,108.0982,108.1938,9435.0
2023-07-26 14:00:00,113.11,113.16,113.0,113.06,10557.0,108.0982,108.146,107.9931,108.0505,10557.0
2023-07-26 14:10:00,113.01,113.06,112.94,113.04,23482.0,108.0027,108.0505,107.9358,108.0313,23482.0
2023-07-26 14:20:00,113.02,113.27,113.02,113.24,6961.0,108.0122,108.2512,108.0122,108.2225,6961.0
2023-07-26 14:30:00,113.25,113.44,113.13,113.41,15361.0,108.232,108.4136,108.1174,108.3849,15361.0
2023-07-26 14:40:00,113.37,113.4,113.09,113.2,12321.0,108.3467,108.3754,108.0791,108.1843,12321.0
2023-07-26 14:50:00,113.2,113.22,113.12,113.16,6283.0,108.1843,108.2034,108.1078,108.146,6283.0
2023-07-26 15:00:00,113.16,113.25,113.03,113.06,11862.0,108.146,108.232,108.0218,108.0505,11862.0
2023-07-26 15:10:00,113.07,113.22,113.01,113.06,15175.0,108.06,108.2034,108.0027,108.0505,15175.0
2023-07-26 15:20:00,113.05,113.16,112.91,112.91,19954.0,108.0409,108.146,107.9071,107.9071,19954.0
2023-07-26 15:30:00,112.92,112.95,112.72,112.78,19122.0,107.9167,107.9453,107.7255,107.7829,19122.0
2023-07-26 15:40:00,112.79,112.84,112.63,112.63,24561.0,107.7924,107.8402,107.6395,107.6395,24561.0
2023-07-26 15:50:00,112.68,112.99,112.64,112.96,109658.0,107.6873,107.9836,107.6491,107.9549,109658.0
2023-07-27 09:30:00,113.21,113.21,112.38,112.45,23808.0,108.1938,108.1938,107.4006,107.4675,23808.0
2023-07-27 09:40:00,112.36,112.59,112.14,112.21,10252.0,107.3815,107.6013,107.1712,107.2381,10252.0
2023-07-27 09:50:00,112.29,112.43,112.16,112.38,5928.0,107.3146,107.4484,107.1903,107.4006,5928.0
2023-07-27 10:00:00,112.21,112.36,112.01,112.36,6968.0,107.2381,107.3815,107.047,107.3815,6968.0
2023-07-27 10:10:00,112.19,112.65,112.19,112.63,4921.0,107.219,107.6586,107.219,107.6395,4921.0
2023-07-27 10:20:00,112.52,112.92,112.51,112.89,2355.0,107.5344,107.9167,107.5248,107.888,2355.0
2023-07-27 10:30:00,113.0,113.12,112.85,112.85,7132.0,107.9931,108.1078,107.8498,107.8498,7132.0
2023-07-27 10:40:00,112.8,112.95,112.62,112.75,3093.0,107.802,107.9453,107.63,107.7542,3093.0
2023-07-27 10:50:00,112.74,112.77,112.67,112.69,2853.0,107.7446,107.7733,107.6777,107.6969,2853.0
2023-07-27 11:00:00,112.66,112.72,112.43,112.49,5626.0,107.6682,107.7255,107.4484,107.5057,5626.0
2023-07-27 11:10:00,112.53,112.82,112.52,112.8,4381.0,107.5439,107.8211,107.5344,107.802,4381.0
2023-07-27 11:20:00,112.73,112.76,112.4,112.42,4355.0,107.7351,107.7637,107.4197,107.4388,4355.0
2023-07-27 11:30:00,112.46,112.55,112.37,112.48,7691.0,107.477,107.5631,107.391,107.4962,7691.0
2023-07-27 11:40:00,112.59,112.75,112.56,112.72,5691.0,107.6013,107.7542,107.5726,107.7255,5691.0
2023-07-27 11:50:00,112.75,112.92,112.69,112.92,3975.0,107.7542,107.9167,107.6969,107.9167,3975.0
2023-07-27 12:00:00,112.96,112.96,112.75,112.96,21222.0,107.9549,107.9549,107.7542,107.9549,21222.0
2023-07-27 12:10:00,112.9,112.95,112.82,112.9,4779.0,107.8975,107.9453,107.8211,107.8975,4779.0
2023-07-27 12:20:00,112.9,112.95,112.8,112.84,5882.0,107.8975,107.9453,107.802,107.8402,5882.0
2023-07-27 12:30:00,112.96,113.07,112.96,113.03,12623.0,107.9549,108.06,107.9549,108.0218,12623.0
2023-07-27 12:40:00,113.04,113.07,112.96,113.06,5182.0,108.0313,108.06,107.9549,108.0505,5182.0
2023-07-27 12:50:00,113.09,113.1,112.99,112.99,13290.0,108.0791,108.0887,107.9836,107.9836,13290.0
2023-07-27 13:00:00,113.02,113.04,112.89,112.99,3436.0,108.0122,108.0313,107.888,107.9836,3436.0
2023-07-27 13:10:00,113.03,113.03,112.77,112.81,4466.0,108.0218,108.0218,107.7733,107.8115,4466.0
2023-07-27 13:20:00,112.75,112.85,112.69,112.83,4590.0,107.7542,107.8498,107.6969,107.8306,4590.0
2023-07-27 13:30:00,112.86,112.95,112.8,112.92,5970.0,107.8593,107.9453,107.802,107.9167,5970.0
2023-07-27 13:40:00,112.92,112.92,112.79,112.8,6377.0,107.9167,107.9167,107.7924,107.802,6377.0
2023-07-27 13:50:00,112.81,112.93,112.78,112.93,5343.0,107.8115,107.9262,107.7829,107.9262,5343.0
2023-07-27 14:00:00,112.96,113.07,112.87,113.07,6903.0,107.9549,108.06,107.8689,108.06,6903.0
2023-07-27 14:10:00,113.02,113.06,112.85,112.91,13416.0,108.0122,108.0505,107.8498,107.9071,13416.0
2023-07-27 14:20:00,112.93,112.99,112.79,112.9,10336.0,107.9262,107.9836,107.7924,107.8975,10336.0
2023-07-27 14:30:00,112.9,112.95,112.79,112.82,9567.0,107.8975,107.9453,107.7924,107.8211,9567.0
2023-07-27 14:40:00,112.88,112.92,112.78,112.85,5983.0,107.8784,107.9167,107.7829,107.8498,5983.0
2023-07-27 14:50:00,112.82,112.83,112.69,112.76,7502.0,107.8211,107.8306,107.6969,107.7637,7502.0
2023-07-27 15:00:00,112.73,113.02,112.73,113.02,16691.0,107.7351,108.0122,107.7351,108.0122,16691.0
2023-07-27 15:10:00,113.05,113.19,113.0,113.1,13775.0,108.0409,108.1747,107.9931,108.0887,13775.0
2023-07-27 15:20:00,113.08,113.09,112.93,112.99,12553.0,108.0696,108.0791,107.9262,107.9836,12553.0
2023-07-27 15:30:00,112.99,113.04,112.82,112.93,31022.0,107.9836,108.0313,107.8211,107.9262,31022.0
2023-07-27 15:40:00,112.93,113.07,112.92,113.04,45717.0,107.9262,108.06,107.9167,108.0313,45717.0
2023-07-27 15:50:00,113.05,113.16,112.73,112.78,181924.0,108.0409,108.146,107.7351,107.7829,181924.0
2023-07-28 09:30:00,113.85,114.09,112.79,113.1,28544.0,108.8055,109.0348,107.7924,108.0887,28544.0
2023-07-28 09:40:00,113.05,113.26,112.63,112.8,16511.0,108.0409,108.2416,107.6395,107.802,16511.0
2023-07-28 09:50:00,112.87,112.87,112.2,112.63,17355.0,107.8689,107.8689,107.2286,107.6395,17355.0
2023-07-28 10:00:00,112.6,112.61,111.97,112.36,20813.0,107.6108,107.6204,107.0088,107.3815,20813.0
2023-07-28 10:10:00,112.31,112.51,112.09,112.38,25282.0,107.3337,107.5248,107.1234,107.4006,25282.0
2023-07-28 10:20:00,112.43,112.96,112.43,112.92,10411.0,107.4484,107.9549,107.4484,107.9167,10411.0
2023-07-28 10:30:00,112.93,113.03,112.69,113.03,32537.0,107.9262,108.0218,107.6969,108.0218,32537.0
2023-07-28 10:40:00,113.01,113.08,112.92,112.96,15267.0,108.0027,108.0696,107.9167,107.9549,15267.0
2023-07-28 10:50:00,113.0,113.19,112.94,113.0,23248.0,107.9931,108.1747,107.9358,107.9931,23248.0
2023-07-28 11:00:00,112.97,112.97,112.82,112.9,16002.0,107.9644,107.9644,107.8211,107.8975,16002.0
2023-07-28 11:10:00,112.88,112.98,112.71,112.92,18755.0,107.8784,107.974,107.716,107.9167,18755.0
2023-07-28 11:20:00,112.93,113.12,112.93,113.02,14857.0,107.9262,108.1078,107.9262,108.0122,14857.0
2023-07-28 11:30:00,113.0,113.12,112.9,112.95,13566.0,107.9931,108.1078,107.8975,107.9453,13566.0
2023-07-28 11:40:00,112.97,113.12,112.89,113.03,8926.0,107.9644,108.1078,107.888,108.0218,8926.0
2023-07-28 11:50:00,113.0,113.02,112.59,112.62,16450.0,107.9931,108.0122,107.6013,107.63,16450.0
2023-07-28 12:00:00,112.67,112.71,112.27,112.27,15957.0,107.6777,107.716,107.2955,107.2955,15957.0
2023-07-28 12:10:00,112.26,112.48,112.2,112.4,11287.0,107.2859,107.4962,107.2286,107.4197,11287.0
2023-07-28 12:20:00,112.43,112.6,112.39,112.56,19341.0,107.4484,107.6108,107.4101,107.5726,19341.0
2023-07-28 12:30:00,112.57,112.86,112.5,112.73,7492.0,107.5822,107.8593,107.5153,107.7351,7492.0
2023-07-28 12:40:00,112.71,112.71,112.46,112.5,12476.0,107.716,107.716,107.477,107.5153,12476.0
2023-07-28 12:50:00,112.47,112.59,112.38,112.47,10124.0,107.4866,107.6013,107.4006,107.4866,10124.0
2023-07-28 13:00:00,112.5,112.51,112.2,112.22,5923.0,107.5153,107.5248,107.2286,107.2477,5923.0
2023-07-28 13:10:00,112.26,112.41,112.26,112.41,9040.0,107.2859,107.4293,107.2859,107.4293,9040.0
2023-07-28 13:20:00,112.39,112.39,112.24,112.24,8838.0,107.4101,107.4101,107.2668,107.2668,8838.0
2023-07-28 13:30:00,112.22,112.28,111.92,111.92,15196.0,107.2477,107.305,106.961,106.961,15196.0
2023-07-28 13:40:00,111.92,111.97,111.78,111.86,18711.0,106.961,107.0088,106.8272,106.9036,18711.0
2023-07-28 13:50:00,111.85,112.18,111.85,112.16,8051.0,106.8941,107.2094,106.8941,107.1903,8051.0
2023-07-28 14:00:00,112.18,112.19,112.1,112.11,10111.0,107.2094,107.219,107.133,107.1425,10111.0
2023-07-28 14:10:00,112.12,112.18,112.08,112.14,6641.0,107.1521,107.2094,107.1139,107.1712,6641.0
2023-07-28 14:20:00,112.16,112.24,112.15,112.23,10479.0,107.1903,107.2668,107.1808,107.2572,10479.0
2023-07-28 14:30:00,112.22,112.26,112.16,112.17,6164.0,107.2477,107.2859,107.1903,107.1999,6164.0
2023-07-28 14:40:00,112.16,112.28,112.11,112.26,9094.0,107.1903,107.305,107.1425,107.2859,9094.0
2023-07-28 14:50:00,112.26,112.42,112.25,112.34,8863.0,107.2859,107.4388,107.2763,107.3624,8863.0
2023-07-28 15:00:00,112.39,112.47,112.35,112.4,7879.0,107.4101,107.4866,107.3719,107.4197,7879.0
2023-07-28 15:10:00,112.39,112.45,112.36,112.37,6706.0,107.4101,107.4675,107.3815,107.391,6706.0
2023-07-28 15:20:00,112.35,112.47,112.31,112.39,14339.0,107.3719,107.4866,107.3337,107.4101,14339.0
2023-07-28 15:30:00,112.39,112.47,112.35,112.35,14579.0,107.4101,107.4866,107.3719,107.3719,14579.0
2023-07-28 15:40:00,112.34,112.36,112.3,112.34,26256.0,107.3624,107.3815,107.3241,107.3624,26256.0
2023-07-28 15:50:00,112.33,112.61,112.29,112.46,116406.0,107.3528,107.6204,107.3146,107.477,116406.0
2023-07-31 09:30:00,112.66,113.45,112.06,113.11,31249.0,107.6682,108.4232,107.0948,108.0982,31249.0
2023-07-31 09:40:00,113.03,113.82,113.03,113.39,12621.0,108.0218,108.7768,108.0218,108.3658,12621.0
2023-07-31 09:50:00,113.35,113.71,113.35,113.7,9164.0,108.3276,108.6717,108.3276,108.6621,9164.0
2023-07-31 10:00:00,113.76,113.76,113.28,113.32,13055.0,108.7194,108.7194,108.2607,108.2989,13055.0
2023-07-31 10:10:00,113.3,113.3,112.79,112.88,16903.0,108.2798,108.2798,107.7924,107.8784,16903.0
2023-07-31 10:20:00,112.88,113.27,112.78,113.27,18880.0,107.8784,108.2512,107.7829,108.2512,18880.0
2023-07-31 10:30:00,113.27,113.4,113.18,113.23,8907.0,108.2512,108.3754,108.1651,108.2129,8907.0
2023-07-31 10:40:00,113.28,113.52,113.25,113.33,7796.0,108.2607,108.4901,108.232,108.3085,7796.0
2023-07-31 10:50:00,113.3,113.3,112.95,113.04,9195.0,108.2798,108.2798,107.9453,108.0313,9195.0
2023-07-31 11:00:00,113.07,113.09,112.87,112.98,3172.0,108.06,108.0791,107.8689,107.974,3172.0
2023-07-31 11:10:00,113.03,113.07,112.93,112.99,3544.0,108.0218,108.06,107.9262,107.9836,3544.0
2023-07-31 11:20:00,112.94,113.01,112.87,112.94,4051.0,107.9358,108.0027,107.8689,107.9358,4051.0
2023-07-31 11:30:00,112.93,112.99,112.81,112.82,7023.0,107.9262,107.9836,107.8115,107.8211,7023.0
2023-07-31 11:40:00,112.74,112.78,112.67,112.69,4696.0,107.7446,107.7829,107.6777,107.6969,4696.0
2023-07-31 11:50:00,112.69,112.79,112.55,112.55,7026.0,107.6969,107.7924,107.5631,107.5631,7026.0
2023-07-31 12:00:00,112.54,112.66,112.5,112.66,14731.0,107.5535,107.6682,107.5153,107.6682,14731.0
2023-07-31 12:10:00,112.68,112.86,112.68,112.81,4139.0,107.6873,107.8593,107.6873,107.8115,4139.0
2023-07-31 12:20:00,112.82,112.9,112.76,112.77,2772.0,107.8211,107.8975,107.7637,107.7733,2772.0
2023-07-31 12:30:00,112.7,112.7,112.58,112.58,6009.0,107.7064,107.7064,107.5917,107.5917,6009.0
2023-07-31 12:40:00,112.57,112.67,112.53,112.64,4805.0,107.5822,107.6777,107.5439,107.6491,4805.0
2023-07-31 12:50:00,112.64,112.64,112.51,112.6,2790.0,107.6491,107.6491,107.5248,107.6108,2790.0
2023-07-31 13:00:00,112.6,112.6,112.54,112.57,1758.0,107.6108,107.6108,107.5535,107.5822,1758.0
2023-07-31 13:10:00,112.61,112.63,112.48,112.61,12627.0,107.6204,107.6395,107.4962,107.6204,12627.0
2023-07-31 13:20:00,112.62,112.64,112.5,112.58,3475.0,107.63,107.6491,107.5153,107.5917,3475.0
2023-07-31 13:30:00,112.59,112.61,112.45,112.47,5666.0,107.6013,107.6204,107.4675,107.4866,5666.0
2023-07-31 13:40:00,112.48,112.58,112.47,112.53,5947.0,107.4962,107.5917,107.4866,107.5439,5947.0
2023-07-31 13:50:00,112.49,112.52,112.39,112.49,3396.0,107.5057,107.5344,107.4101,107.5057,3396.0
2023-07-31 14:00:00,112.49,112.57,112.37,112.5,4523.0,107.5057,107.5822,107.391,107.5153,4523.0
2023-07-31 14:10:00,112.45,112.51,112.42,112.45,3438.0,107.4675,107.5248,107.4388,107.4675,3438.0
2023-07-31 14:20:00,112.47,112.67,112.47,112.67,4488.0,107.4866,107.6777,107.4866,107.6777,4488.0
2023-07-31 14:30:00,112.69,112.71,112.63,112.63,2991.0,107.6969,107.716,107.6395,107.6395,2991.0
2023-07-31 14:40:00,112.59,112.61,112.44,112.61,9611.0,107.6013,107.6204,107.4579,107.6204,9611.0
2023-07-31 14:50:00,112.61,112.67,112.56,112.65,6705.0,107.6204,107.6777,107.5726,107.6586,6705.0
2023-07-31 15:00:00,112.65,112.66,112.53,112.54,3700.0,107.6586,107.6682,107.5439,107.5535,3700.0
2023-07-31 15:10:00,112.55,112.6,112.5,112.58,5198.0,107.5631,107.6108,107.5153,107.5917,5198.0
2023-07-31 15:20:00,112.58,112.62,112.45,112.46,20004.0,107.5917,107.63,107.4675,107.477,20004.0
2023-07-31 15:30:00,112.47,112.51,112.28,112.29,10874.0,107.4866,107.5248,107.305,107.3146,10874.0
2023-07-31 15:40:00,112.29,112.39,112.22,112.28,16314.0,107.3146,107.4101,107.2477,107.305,16314.0
2023-07-31 15:50:00,112.27,112.7,112.27,112.7,74149.0,107.2955,107.7064,107.2955,107.7064,74149.0
2023-08-01 09:30:00,112.44,113.17,112.37,112.57,16412.0,107.4579,108.1556,107.391,107.5822,16412.0
2023-08-01 09:40:00,112.7,112.83,112.41,112.78,16173.0,107.7064,107.8306,107.4293,107.7829,16173.0
2023-08-01 09:50:00,112.69,113.22,112.69,112.97,11347.0,107.6969,108.2034,107.6969,107.9644,11347.0
2023-08-01 10:00:00,113.01,113.1,112.27,112.34,12785.0,108.0027,108.0887,107.2955,107.3624,12785.0
2023-08-01 10:10:00,112.26,112.5,112.12,112.4,21017.0,107.2859,107.5153,107.1521,107.4197,21017.0
2023-08-01 10:20:00,112.39,112.46,112.02,112.38,13309.0,107.4101,107.477,107.0565,107.4006,13309.0
2023-08-01 10:30:00,112.39,112.39,111.79,111.79,11351.0,107.4101,107.4101,106.8367,106.8367,11351.0
2023-08-01 10:40:00,111.8,111.96,111.54,111.96,9939.0,106.8463,106.9992,106.5978,106.9992,9939.0
2023-08-01 10:50:00,111.89,112.27,111.88,112.27,11717.0,106.9323,107.2955,106.9227,107.2955,11717.0
2023-08-01 11:00:00,112.27,112.5,112.27,112.44,32241.0,107.2955,107.5153,107.2955,107.4579,32241.0
2023-08-01 11:10:00,112.42,112.49,112.29,112.46,14977.0,107.4388,107.5057,107.3146,107.477,14977.0
2023-08-01 11:20:00,112.41,112.66,112.4,112.54,7911.0,107.4293,107.6682,107.4197,107.5535,7911.0
2023-08-01 11:30:00,112.63,112.73,112.5,112.73,9115.0,107.6395,107.7351,107.5153,107.7351,9115.0
2023-08-01 11:40:00,112.71,112.71,112.48,112.67,5674.0,107.716,107.716,107.4962,107.6777,5674.0
2023-08-01 11:50:00,112.68,112.75,112.6,112.69,9184.0,107.6873,107.7542,107.6108,107.6969,9184.0
2023-08-01 12:00:00,112.7,112.77,112.7,112.75,5640.0,107.7064,107.7733,107.7064,107.7542,5640.0
2023-08-01 12:10:00,112.73,112.79,112.67,112.73,8883.0,107.7351,107.7924,107.6777,107.7351,8883.0
2023-08-01 12:20:00,112.76,112.76,112.51,112.64,16187.0,107.7637,107.7637,107.5248,107.6491,16187.0
2023-08-01 12:30:00,112.63,112.67,112.53,112.59,5170.0,107.6395,107.6777,107.5439,107.6013,5170.0
2023-08-01 12:40:00,112.58,112.79,112.55,112.76,7118.0,107.5917,107.7924,107.5631,107.7637,7118.0
2023-08-01 12:50:00,112.74,112.79,112.56,112.67,23313.0,107.7446,107.7924,107.5726,107.6777,23313.0
2023-08-01 13:00:00,112.65,112.65,112.44,112.47,8910.0,107.6586,107.6586,107.4579,107.4866,8910.0
2023-08-01 13:10:00,112.44,112.64,112.34,112.6,10759.0,107.4579,107.6491,107.3624,107.6108,10759.0
2023-08-01 13:20:00,112.67,112.87,112.66,112.81,8584.0,107.6777,107.8689,107.6682,107.8115,8584.0
2023-08-01 13:30:00,112.81,112.94,112.75,112.87,12183.0,107.8115,107.9358,107.7542,107.8689,12183.0
2023-08-01 13:40:00,112.87,113.0,112.79,113.0,12173.0,107.8689,107.9931,107.7924,107.9931,12173.0
2023-08-01 13:50:00,113.0,113.07,112.95,112.98,5545.0,107.9931,108.06,107.9453,107.974,5545.0
2023-08-01 14:00:00,113.01,113.1,112.96,112.98,5062.0,108.0027,108.0887,107.9549,107.974,5062.0
2023-08-01 14:10:00,113.0,113.18,112.97,113.18,9625.0,107.9931,108.1651,107.9644,108.1651,9625.0
2023-08-01 14:20:00,113.15,113.18,112.99,113.09,18856.0,108.1365,108.1651,107.9836,108.0791,18856.0
2023-08-01 14:30:00,113.11,113.25,113.03,113.25,11083.0,108.0982,108.232,108.0218,108.232,11083.0
2023-08-01 14:40:00,113.23,113.31,113.17,113.31,12467.0,108.2129,108.2894,108.1556,108.2894,12467.0
2023-08-01 14:50:00,113.34,113.36,113.28,113.34,15011.0,108.318,108.3372,108.2607,108.318,15011.0
2023-08-01 15:00:00,113.36,113.36,113.08,113.09,29632.0,108.3372,108.3372,108.0696,108.0791,29632.0
2023-08-01 15:10:00,113.1,113.13,113.01,113.02,10328.0,108.0887,108.1174,108.0027,108.0122,10328.0
2023-08-01 15:20:00,113.06,113.08,112.96,113.03,18186.0,108.0505,108.0696,107.9549,108.0218,18186.0
2023-08-01 15:30:00,113.06,113.21,113.03,113.12,17439.0,108.0505,108.1938,108.0218,108.1078,17439.0
2023-08-01 15:40:00,113.12,113.21,112.99,113.12,37673.0,108.1078,108.1938,107.9836,108.1078,37673.0
2023-08-01 15:50:00,113.14,113.21,112.97,113.0,118672.0,108.1269,108.1938,107.9644,107.9931,118672.0
2023-08-02 09:30:00,111.74,112.23,110.27,110.87,50356.0,106.7889,107.2572,105.3841,105.9575,50356.0
2023-08-02 09:40:00,110.95,111.24,108.76,109.16,43547.0,106.0339,106.3111,103.941,104.3233,43547.0
2023-08-02 09:50:00,109.19,109.39,107.73,107.81,53559.0,104.3519,104.5431,102.9566,103.0331,53559.0
2023-08-02 10:00:00,107.87,107.87,106.29,107.8,69441.0,103.0904,103.0904,101.5804,103.0235,69441.0
2023-08-02 10:10:00,107.68,108.97,107.33,108.47,50446.0,102.9088,104.1417,102.5743,103.6638,50446.0
2023-08-02 10:20:00,108.55,108.65,107.21,107.29,28717.0,103.7403,103.8359,102.4597,102.5361,28717.0
2023-08-02 10:30:00,107.22,107.71,107.03,107.58,22207.0,102.4692,102.9375,102.2876,102.8133,22207.0
2023-08-02 10:40:00,107.69,107.82,107.14,107.15,34963.0,102.9184,103.0426,102.3928,102.4023,34963.0
2023-08-02 10:50:00,107.18,107.32,106.27,106.55,63258.0,102.431,102.5648,101.5613,101.8289,63258.0
2023-08-02 11:00:00,106.53,106.79,106.13,106.49,53162.0,101.8098,102.0583,101.4275,101.7716,53162.0
2023-08-02 11:10:00,106.51,106.69,105.41,105.41,34037.0,101.7907,101.9627,100.7394,100.7394,34037.0
2023-08-02 11:20:00,105.47,106.18,105.39,106.04,45228.0,100.7968,101.4753,100.7203,101.3415,45228.0
2023-08-02 11:30:00,106.0,106.8,105.94,106.7,26783.0,101.3033,102.0678,101.2459,101.9723,26783.0
2023-08-02 11:40:00,106.73,107.28,106.7,107.14,27163.0,102.0009,102.5266,101.9723,102.3928,27163.0
2023-08-02 11:50:00,107.15,107.87,107.08,107.8,23923.0,102.4023,103.0904,102.3354,103.0235,23923.0
2023-08-02 12:00:00,107.78,108.09,107.39,108.08,22645.0,103.0044,103.3007,102.6317,103.2911,22645.0
2023-08-02 12:10:00,108.09,108.78,108.07,108.78,29258.0,103.3007,103.9601,103.2816,103.9601,29258.0
2023-08-02 12:20:00,108.75,109.8,108.74,109.39,82579.0,103.9314,104.9349,103.9219,104.5431,82579.0
2023-08-02 12:30:00,109.46,109.55,108.93,109.35,45083.0,104.61,104.696,104.1035,104.5048,45083.0
2023-08-02 12:40:00,109.29,109.36,108.63,108.67,21636.0,104.4475,104.5144,103.8167,103.855,21636.0
2023-08-02 12:50:00,108.57,108.79,108.31,108.74,26102.0,103.7594,103.9697,103.5109,103.9219,26102.0
2023-08-02 13:00:00,108.79,108.87,108.49,108.6,20406.0,103.9697,104.0461,103.6829,103.7881,20406.0
2023-08-02 13:10:00,108.57,108.69,108.17,108.17,21882.0,103.7594,103.8741,103.3771,103.3771,21882.0
2023-08-02 13:20:00,108.18,108.24,107.89,108.11,19022.0,103.3867,103.444,103.1095,103.3198,19022.0
2023-08-02 13:30:00,108.1,108.21,107.5,107.55,18121.0,103.3102,103.4154,102.7368,102.7846,18121.0
2023-08-02 13:40:00,107.57,107.6,107.25,107.34,15094.0,102.8037,102.8324,102.4979,102.5839,15094.0
2023-08-02 13:50:00,107.3,107.35,107.13,107.24,17132.0,102.5457,102.5935,102.3832,102.4883,17132.0
2023-08-02 14:00:00,107.25,107.67,107.24,107.3,15859.0,102.4979,102.8993,102.4883,102.5457,15859.0
2023-08-02 14:10:00,107.31,107.44,107.17,107.28,14222.0,102.5552,102.6795,102.4214,102.5266,14222.0
2023-08-02 14:20:00,107.24,107.62,107.21,107.48,26514.0,102.4883,102.8515,102.4597,102.7177,26514.0
2023-08-02 14:30:00,107.52,107.61,107.0,107.11,30577.0,102.7559,102.8419,102.259,102.3641,30577.0
2023-08-02 14:40:00,107.12,107.16,106.92,107.12,26156.0,102.3737,102.4119,102.1825,102.3737,26156.0
2023-08-02 14:50:00,107.14,107.22,106.82,106.95,15837.0,102.3928,102.4692,102.0869,102.2112,15837.0
2023-08-02 15:00:00,106.97,106.98,106.27,106.32,28173.0,102.2303,102.2399,101.5613,101.6091,28173.0
2023-08-02 15:10:00,106.36,106.77,106.21,106.7,21914.0,101.6473,102.0392,101.504,101.9723,21914.0
2023-08-02 15:20:00,106.72,106.93,106.5,106.53,33530.0,101.9914,102.1921,101.7811,101.8098,33530.0
2023-08-02 15:30:00,106.5,106.5,105.98,106.05,73877.0,101.7811,101.7811,101.2842,101.3511,73877.0
2023-08-02 15:40:00,106.03,106.33,105.83,106.33,79759.0,101.3319,101.6187,101.1408,101.6187,79759.0
2023-08-02 15:50:00,106.33,106.81,106.25,106.51,290838.0,101.6187,102.0774,101.5422,101.7907,290838.0
2023-08-03 09:30:00,105.95,107.99,105.85,107.83,45110.0,101.2555,103.2051,101.1599,103.0522,45110.0
2023-08-03 09:40:00,107.84,108.7,107.56,108.2,27608.0,103.0617,103.8836,102.7942,103.4058,27608.0
2023-08-03 09:50:00,108.25,109.21,108.25,109.01,57132.0,103.4536,104.371,103.4536,104.1799,57132.0
2023-08-03 10:00:00,108.97,109.64,108.9,109.33,100212.0,104.1417,104.782,104.0748,104.4857,100212.0
2023-08-03 10:10:00,109.34,109.4,108.77,109.0,37187.0,104.4953,104.5526,103.9505,104.1703,37187.0
2023-08-03 10:20:00,108.97,109.37,108.93,109.02,24704.0,104.1417,104.524,104.1035,104.1895,24704.0
2023-08-03 10:30:00,109.06,109.11,108.2,108.2,24010.0,104.2277,104.2755,103.4058,103.4058,24010.0
2023-08-03 10:40:00,108.2,109.3,108.2,109.23,66523.0,103.4058,104.4571,103.4058,104.3902,66523.0
2023-08-03 10:50:00,109.23,109.46,109.12,109.4,48181.0,104.3902,104.61,104.285,104.5526,48181.0
2023-08-03 11:00:00,109.39,109.5,109.1,109.25,63245.0,104.5431,104.6482,104.2659,104.4093,63245.0
2023-08-03 11:10:00,109.29,109.4,108.98,109.01,20616.0,104.4475,104.5526,104.1512,104.1799,20616.0
2023-08-03 11:20:00,109.02,109.5,108.96,109.28,35334.0,104.1895,104.6482,104.1321,104.4379,35334.0
2023-08-03 11:30:00,109.3,109.5,109.24,109.39,41554.0,104.4571,104.6482,104.3997,104.5431,41554.0
2023-08-03 11:40:00,109.38,109.38,109.17,109.2,14088.0,104.5335,104.5335,104.3328,104.3615,14088.0
2023-08-03 11:50:00,109.21,109.7,109.21,109.59,34904.0,104.371,104.8393,104.371,104.7342,34904.0
2023-08-03 12:00:00,109.55,109.64,109.41,109.54,12639.0,104.696,104.782,104.5622,104.6864,12639.0
2023-08-03 12:10:00,109.59,109.96,109.55,109.83,16967.0,104.7342,105.0878,104.696,104.9636,16967.0
2023-08-03 12:20:00,109.83,109.97,109.36,109.49,21709.0,104.9636,105.0974,104.5144,104.6386,21709.0
2023-08-03 12:30:00,109.57,110.01,109.57,109.97,12562.0,104.7151,105.1356,104.7151,105.0974,12562.0
2023-08-03 12:40:00,109.97,110.67,109.96,110.6,67065.0,105.0974,105.7664,105.0878,105.6995,67065.0
2023-08-03 12:50:00,110.63,110.77,110.39,110.66,19896.0,105.7281,105.8619,105.4988,105.7568,19896.0
2023-08-03 13:00:00,110.7,110.83,110.54,110.83,25307.0,105.795,105.9193,105.6421,105.9193,25307.0
2023-08-03 13:10:00,110.82,111.43,110.82,111.43,35516.0,105.9097,106.4927,105.9097,106.4927,35516.0
2023-08-03 13:20:00,111.43,111.69,111.11,111.12,46757.0,106.4927,106.7412,106.1869,106.1964,46757.0
2023-08-03 13:30:00,111.14,111.14,110.78,110.81,15822.0,106.2155,106.2155,105.8715,105.9002,15822.0
2023-08-03 13:40:00,110.81,111.27,110.69,111.23,19104.0,105.9002,106.3398,105.7855,106.3015,19104.0
2023-08-03 13:50:00,111.28,111.33,110.99,111.28,57734.0,106.3493,106.3971,106.0722,106.3493,57734.0
2023-08-03 14:00:00,111.31,111.55,111.24,111.55,20854.0,106.378,106.6074,106.3111,106.6074,20854.0
2023-08-03 14:10:00,111.55,111.66,111.45,111.5,22565.0,106.6074,106.7125,106.5118,106.5596,22565.0
2023-08-03 14:20:00,111.52,111.71,111.35,111.61,24460.0,106.5787,106.7603,106.4162,106.6647,24460.0
2023-08-03 14:30:00,111.57,111.77,111.16,111.34,35925.0,106.6265,106.8176,106.2346,106.4067,35925.0
2023-08-03 14:40:00,111.37,111.5,111.2,111.5,24763.0,106.4353,106.5596,106.2729,106.5596,24763.0
2023-08-03 14:50:00,111.53,111.83,111.44,111.82,38699.0,106.5882,106.875,106.5022,106.8654,38699.0
2023-08-03 15:00:00,111.78,111.8,111.49,111.55,17065.0,106.8272,106.8463,106.55,106.6074,17065.0
2023-08-03 15:10:00,111.57,111.77,111.47,111.72,27584.0,106.6265,106.8176,106.5309,106.7698,27584.0
2023-08-03 15:20:00,111.69,111.92,111.66,111.86,31149.0,106.7412,106.961,106.7125,106.9036,31149.0
2023-08-03 15:30:00,111.83,111.9,111.54,111.55,38477.0,106.875,106.9419,106.5978,106.6074,38477.0
2023-08-03 15:40:00,111.56,111.63,111.31,111.47,52576.0,106.6169,106.6838,106.378,106.5309,52576.0
2023-08-03 15:50:00,111.46,111.62,111.22,111.31,230373.0,106.5214,106.6743,106.292,106.378,230373.0
2023-08-04 09:30:00,111.32,111.37,109.93,110.17,34207.0,106.3876,106.4353,105.0591,105.2885,34207.0
2023-08-04 09:40:00,110.26,111.11,110.19,110.65,13719.0,105.3745,106.1869,105.3076,105.7472,13719.0
2023-08-04 09:50:00,110.64,110.69,110.42,110.68,19684.0,105.7377,105.7855,105.5274,105.7759,19684.0
2023-08-04 10:00:00,110.7,110.7,110.25,110.3,22756.0,105.795,105.795,105.365,105.4127,22756.0
2023-08-04 10:10:00,110.25,110.42,109.93,110.42,20284.0,105.365,105.5274,105.0591,105.5274,20284.0
2023-08-04 10:20:00,110.34,111.15,110.33,111.07,15262.0,105.451,106.2251,105.4414,106.1486,15262.0
2023-08-04 10:30:00,111.07,111.15,110.6,110.89,11679.0,106.1486,106.2251,105.6995,105.9766,11679.0
2023-08-04 10:40:00,110.97,111.33,110.95,111.12,20594.0,106.0531,106.3971,106.0339,106.1964,20594.0
2023-08-04 10:50:00,111.14,111.18,110.89,111.07,18682.0,106.2155,106.2538,105.9766,106.1486,18682.0
2023-08-04 11:00:00,111.07,111.07,110.56,110.65,21673.0,106.1486,106.1486,105.6612,105.7472,21673.0
2023-08-04 11:10:00,110.68,110.86,110.62,110.75,24355.0,105.7759,105.9479,105.7186,105.8428,24355.0
2023-08-04 11:20:00,110.82,110.96,110.76,110.86,19388.0,105.9097,106.0435,105.8524,105.9479,19388.0
2023-08-04 11:30:00,110.96,111.17,110.95,111.02,21204.0,106.0435,106.2442,106.0339,106.1008,21204.0
2023-08-04 11:40:00,110.98,111.03,110.82,110.9,15267.0,106.0626,106.1104,105.9097,105.9862,15267.0
2023-08-04 11:50:00,110.93,110.93,110.56,110.88,15689.0,106.0148,106.0148,105.6612,105.967,15689.0
2023-08-04 12:00:00,110.95,111.09,110.82,111.06,25130.0,106.0339,106.1677,105.9097,106.1391,25130.0
2023-08-04 12:10:00,111.09,111.3,110.96,111.19,15900.0,106.1677,106.3684,106.0435,106.2633,15900.0
2023-08-04 12:20:00,111.17,111.19,110.68,110.79,11519.0,106.2442,106.2633,105.7759,105.881,11519.0
2023-08-04 12:30:00,110.73,110.81,110.54,110.65,13399.0,105.8237,105.9002,105.6421,105.7472,13399.0
2023-08-04 12:40:00,110.66,110.99,110.65,110.89,13880.0,105.7568,106.0722,105.7472,105.9766,13880.0
2023-08-04 12:50:00,110.87,111.24,110.87,111.21,9970.0,105.9575,106.3111,105.9575,106.2824,9970.0
2023-08-04 13:00:00,111.22,111.25,111.03,111.03,17309.0,106.292,106.3207,106.1104,106.1104,17309.0
2023-08-04 13:10:00,111.06,111.14,110.9,110.96,14389.0,106.1391,106.2155,105.9862,106.0435,14389.0
2023-08-04 13:20:00,110.97,110.98,110.7,110.81,22131.0,106.0531,106.0626,105.795,105.9002,22131.0
2023-08-04 13:30:00,110.79,110.98,110.72,110.75,13539.0,105.881,106.0626,105.8141,105.8428,13539.0
2023-08-04 13:40:00,110.8,110.89,110.71,110.8,6496.0,105.8906,105.9766,105.8046,105.8906,6496.0
2023-08-04 13:50:00,110.79,110.93,110.73,110.76,13204.0,105.881,106.0148,105.8237,105.8524,13204.0
2023-08-04 14:00:00,110.66,110.68,110.11,110.12,9751.0,105.7568,105.7759,105.2312,105.2407,9751.0
2023-08-04 14:10:00,110.18,110.27,109.77,109.86,17940.0,105.2981,105.3841,104.9062,104.9922,17940.0
2023-08-04 14:20:00,109.84,110.08,109.83,110.01,41484.0,104.9731,105.2025,104.9636,105.1356,41484.0
2023-08-04 14:30:00,110.0,110.13,109.97,110.04,19352.0,105.126,105.2503,105.0974,105.1643,19352.0
2023-08-04 14:40:00,110.07,110.15,109.97,109.97,9005.0,105.1929,105.2694,105.0974,105.0974,9005.0
2023-08-04 14:50:00,110.01,110.09,109.91,110.0,31984.0,105.1356,105.2121,105.04,105.126,31984.0
2023-08-04 15:00:00,110.0,110.11,109.5,109.62,36349.0,105.126,105.2312,104.6482,104.7629,36349.0
2023-08-04 15:10:00,109.6,109.81,109.58,109.7,20314.0,104.7438,104.9445,104.7247,104.8393,20314.0
2023-08-04 15:20:00,109.67,109.84,109.57,109.84,38003.0,104.8107,104.9731,104.7151,104.9731,38003.0
2023-08-04 15:30:00,109.84,109.91,109.61,109.66,42810.0,104.9731,105.04,104.7533,104.8011,42810.0
2023-08-04 15:40:00,109.66,109.81,109.51,109.77,47325.0,104.8011,104.9445,104.6578,104.9062,47325.0
2023-08-04 15:50:00,109.73,109.92,109.67,109.87,116782.0,104.868,105.0496,104.8107,105.0018,116782.0
2023-08-07 09:30:00,110.47,110.73,110.0,110.53,18105.0,105.5752,105.8237,105.126,105.6326,18105.0
2023-08-07 09:40:00,110.55,110.68,110.2,110.68,4541.0,105.6517,105.7759,105.3172,105.7759,4541.0
2023-08-07 09:50:00,110.5,110.59,110.32,110.44,4318.0,105.6039,105.6899,105.4319,105.5465,4318.0
2023-08-07 10:00:00,110.43,110.52,110.03,110.47,10010.0,105.537,105.623,105.1547,105.5752,10010.0
2023-08-07 10:10:00,110.59,111.09,110.5,110.98,5781.0,105.6899,106.1677,105.6039,106.0626,5781.0
2023-08-07 10:20:00,110.95,111.12,110.86,111.05,3020.0,106.0339,106.1964,105.9479,106.1295,3020.0
2023-08-07 10:30:00,111.01,111.11,110.87,111.08,5869.0,106.0913,106.1869,105.9575,106.1582,5869.0
2023-08-07 10:40:00,111.09,111.17,110.86,111.07,4535.0,106.1677,106.2442,105.9479,106.1486,4535.0
2023-08-07 10:50:00,111.07,111.52,110.99,111.49,14694.0,106.1486,106.5787,106.0722,106.55,14694.0
2023-08-07 11:00:00,111.54,111.89,111.51,111.77,7148.0,106.5978,106.9323,106.5691,106.8176,7148.0
2023-08-07 11:10:00,111.76,111.98,111.67,111.74,8698.0,106.8081,107.0183,106.722,106.7889,8698.0
2023-08-07 11:20:00,111.84,111.84,111.44,111.45,6418.0,106.8845,106.8845,106.5022,106.5118,6418.0
2023-08-07 11:30:00,111.47,111.54,111.25,111.49,6124.0,106.5309,106.5978,106.3207,106.55,6124.0
2023-08-07 11:40:00,111.5,111.64,111.45,111.61,16116.0,106.5596,106.6934,106.5118,106.6647,16116.0
2023-08-07 11:50:00,111.61,111.76,111.4,111.4,9703.0,106.6647,106.8081,106.464,106.464,9703.0
2023-08-07 12:00:00,111.42,111.46,111.16,111.16,3660.0,106.4831,106.5214,106.2346,106.2346,3660.0
2023-08-07 12:10:00,111.2,111.24,111.02,111.06,6547.0,106.2729,106.3111,106.1008,106.1391,6547.0
2023-08-07 12:20:00,111.09,111.17,111.04,111.13,10625.0,106.1677,106.2442,106.12,106.206,10625.0
2023-08-07 12:30:00,111.15,111.23,111.02,111.06,5992.0,106.2251,106.3015,106.1008,106.1391,5992.0
2023-08-07 12:40:00,111.09,111.1,110.91,110.94,5026.0,106.1677,106.1773,105.9957,106.0244,5026.0
2023-08-07 12:50:00,110.96,111.16,110.95,110.97,6771.0,106.0435,106.2346,106.0339,106.0531,6771.0
2023-08-07 13:00:00,111.0,111.03,110.86,110.95,6069.0,106.0817,106.1104,105.9479,106.0339,6069.0
2023-08-07 13:10:00,110.98,110.98,110.81,110.84,5548.0,106.0626,106.0626,105.9002,105.9288,5548.0
2023-08-07 13:20:00,110.85,110.96,110.8,110.87,5403.0,105.9384,106.0435,105.8906,105.9575,5403.0
2023-08-07 13:30:00,110.82,110.83,110.59,110.69,5380.0,105.9097,105.9193,105.6899,105.7855,5380.0
2023-08-07 13:40:00,110.72,110.76,110.52,110.54,6404.0,105.8141,105.8524,105.623,105.6421,6404.0
2023-08-07 13:50:00,110.51,110.84,110.51,110.8,5809.0,105.6134,105.9288,105.6134,105.8906,5809.0
2023-08-07 14:00:00,110.84,111.03,110.84,110.96,5384.0,105.9288,106.1104,105.9288,106.0435,5384.0
2023-08-07 14:10:00,110.96,111.01,110.81,110.81,7428.0,106.0435,106.0913,105.9002,105.9002,7428.0
2023-08-07 14:20:00,110.8,110.83,110.65,110.65,8869.0,105.8906,105.9193,105.7472,105.7472,8869.0
2023-08-07 14:30:00,110.65,110.95,110.65,110.86,10063.0,105.7472,106.0339,105.7472,105.9479,10063.0
2023-08-07 14:40:00,110.82,110.86,110.76,110.83,3998.0,105.9097,105.9479,105.8524,105.9193,3998.0
2023-08-07 14:50:00,110.8,110.85,110.78,110.83,7419.0,105.8906,105.9384,105.8715,105.9193,7419.0
2023-08-07 15:00:00,110.85,110.92,110.66,110.67,9877.0,105.9384,106.0053,105.7568,105.7664,9877.0
2023-08-07 15:10:00,110.65,110.65,110.48,110.54,10652.0,105.7472,105.7472,105.5848,105.6421,10652.0
2023-08-07 15:20:00,110.51,110.53,110.41,110.44,15311.0,105.6134,105.6326,105.5179,105.5465,15311.0
2023-08-07 15:30:00,110.46,110.66,110.46,110.51,22100.0,105.5657,105.7568,105.5657,105.6134,22100.0
2023-08-07 15:40:00,110.53,110.65,110.47,110.47,26435.0,105.6326,105.7472,105.5752,105.5752,26435.0
2023-08-07 15:50:00,110.4,110.76,110.29,110.75,108375.0,105.5083,105.8524,105.4032,105.8428,108375.0
2023-08-08 09:30:00,109.44,109.48,108.53,109.09,20809.0,104.5909,104.6291,103.7212,104.2564,20809.0
2023-08-08 09:40:00,109.04,109.44,109.04,109.39,10141.0,104.2086,104.5909,104.2086,104.5431,10141.0
2023-08-08 09:50:00,109.35,109.49,109.06,109.36,11775.0,104.5048,104.6386,104.2277,104.5144,11775.0
2023-08-08 10:00:00,109.39,109.44,109.02,109.4,5934.0,104.5431,104.5909,104.1895,104.5526,5934.0
2023-08-08 10:10:00,109.38,109.64,109.1,109.57,7143.0,104.5335,104.782,104.2659,104.7151,7143.0
2023-08-08 10:20:00,109.55,109.61,109.22,109.31,13665.0,104.696,104.7533,104.3806,104.4666,13665.0
2023-08-08 10:30:00,109.3,109.37,109.08,109.16,17349.0,104.4571,104.524,104.2468,104.3233,17349.0
2023-08-08 10:40:00,109.17,109.53,109.07,109.53,19613.0,104.3328,104.6769,104.2372,104.6769,19613.0
2023-08-08 10:50:00,109.46,109.8,109.27,109.8,11268.0,104.61,104.9349,104.4284,104.9349,11268.0
2023-08-08 11:00:00,109.84,110.0,109.72,109.89,8562.0,104.9731,105.126,104.8584,105.0209,8562.0
2023-08-08 11:10:00,109.92,110.02,109.74,109.81,18761.0,105.0496,105.1452,104.8776,104.9445,18761.0
2023-08-08 11:20:00,109.91,109.95,109.54,109.54,8100.0,105.04,105.0783,104.6864,104.6864,8100.0
2023-08-08 11:30:00,109.51,109.61,109.42,109.59,6253.0,104.6578,104.7533,104.5717,104.7342,6253.0
2023-08-08 11:40:00,109.58,109.89,109.58,109.89,6590.0,104.7247,105.0209,104.7247,105.0209,6590.0
2023-08-08 11:50:00,109.89,109.89,109.6,109.74,5693.0,105.0209,105.0209,104.7438,104.8776,5693.0
2023-08-08 12:00:00,109.68,109.68,109.52,109.58,12239.0,104.8202,104.8202,104.6673,104.7247,12239.0
2023-08-08 12:10:00,109.55,109.66,109.52,109.64,11340.0,104.696,104.8011,104.6673,104.782,11340.0
2023-08-08 12:20:00,109.7,109.71,109.51,109.54,15477.0,104.8393,104.8489,104.6578,104.6864,15477.0
2023-08-08 12:30:00,109.54,109.7,109.53,109.65,13092.0,104.6864,104.8393,104.6769,104.7915,13092.0
2023-08-08 12:40:00,109.68,109.72,109.54,109.72,7645.0,104.8202,104.8584,104.6864,104.8584,7645.0
2023-08-08 12:50:00,109.71,109.72,109.52,109.69,7372.0,104.8489,104.8584,104.6673,104.8298,7372.0
2023-08-08 13:00:00,109.75,109.9,109.7,109.86,14919.0,104.8871,105.0305,104.8393,104.9922,14919.0
2023-08-08 13:10:00,109.87,109.91,109.76,109.84,10102.0,105.0018,105.04,104.8967,104.9731,10102.0
2023-08-08 13:20:00,109.8,109.83,109.73,109.8,20505.0,104.9349,104.9636,104.868,104.9349,20505.0
2023-08-08 13:30:00,109.82,110.59,109.8,110.57,44710.0,104.954,105.6899,104.9349,105.6708,44710.0
2023-08-08 13:40:00,110.58,110.71,110.31,110.32,45655.0,105.6803,105.8046,105.4223,105.4319,45655.0
2023-08-08 13:50:00,110.38,110.38,109.98,110.21,11582.0,105.4892,105.4892,105.1069,105.3267,11582.0
2023-08-08 14:00:00,110.11,110.29,110.03,110.27,8655.0,105.2312,105.4032,105.1547,105.3841,8655.0
2023-08-08 14:10:00,110.28,110.51,110.14,110.51,9954.0,105.3936,105.6134,105.2598,105.6134,9954.0
2023-08-08 14:20:00,110.51,110.54,110.31,110.37,6841.0,105.6134,105.6421,105.4223,105.4796,6841.0
2023-08-08 14:30:00,110.39,110.49,110.27,110.41,9602.0,105.4988,105.5943,105.3841,105.5179,9602.0
2023-08-08 14:40:00,110.45,110.49,110.27,110.36,50441.0,105.5561,105.5943,105.3841,105.4701,50441.0
2023-08-08 14:50:00,110.36,110.45,110.29,110.36,45164.0,105.4701,105.5561,105.4032,105.4701,45164.0
2023-08-08 15:00:00,110.34,110.59,110.18,110.59,14120.0,105.451,105.6899,105.2981,105.6899,14120.0
2023-08-08 15:10:00,110.55,110.9,110.54,110.88,15061.0,105.6517,105.9862,105.6421,105.967,15061.0
2023-08-08 15:20:00,110.9,111.09,110.83,110.85,23106.0,105.9862,106.1677,105.9193,105.9384,23106.0
2023-08-08 15:30:00,110.85,110.89,110.54,110.59,23433.0,105.9384,105.9766,105.6421,105.6899,23433.0
2023-08-08 15:40:00,110.55,110.69,110.45,110.47,24213.0,105.6517,105.7855,105.5561,105.5752,24213.0
2023-08-08 15:50:00,110.42,110.61,110.42,110.44,93999.0,105.5274,105.709,105.5274,105.5465,93999.0
2023-08-09 09:30:00,110.27,110.72,110.05,110.22,12241.0,105.3841,105.8141,105.1738,105.3363,12241.0
2023-08-09 09:40:00,110.26,111.12,110.26,111.12,5686.0,105.3745,106.1964,105.3745,106.1964,5686.0
2023-08-09 09:50:00,110.97,111.06,110.71,110.95,5647.0,106.0531,106.1391,105.8046,106.0339,5647.0
2023-08-09 10:00:00,110.96,111.1,110.59,110.67,5392.0,106.0435,106.1773,105.6899,105.7664,5392.0
2023-08-09 10:10:00,110.64,110.8,110.44,110.7,5703.0,105.7377,105.8906,105.5465,105.795,5703.0
2023-08-09 10:20:00,110.73,111.2,110.7,111.11,9365.0,105.8237,106.2729,105.795,106.1869,9365.0
2023-08-09 10:30:00,111.12,111.25,111.0,111.19,7684.0,106.1964,106.3207,106.0817,106.2633,7684.0
2023-08-09 10:40:00,111.23,111.36,111.05,111.12,9233.0,106.3015,106.4258,106.1295,106.1964,9233.0
2023-08-09 10:50:00,111.12,111.56,111.08,111.55,18405.0,106.1964,106.6169,106.1582,106.6074,18405.0
2023-08-09 11:00:00,111.59,111.59,111.04,111.17,6162.0,106.6456,106.6456,106.12,106.2442,6162.0
2023-08-09 11:10:00,111.17,111.17,110.61,110.68,3835.0,106.2442,106.2442,105.709,105.7759,3835.0
2023-08-09 11:20:00,110.64,110.88,110.64,110.69,12997.0,105.7377,105.967,105.7377,105.7855,12997.0
2023-08-09 11:30:00,110.7,110.74,110.59,110.66,5740.0,105.795,105.8333,105.6899,105.7568,5740.0
2023-08-09 11:40:00,110.61,110.67,110.27,110.32,9844.0,105.709,105.7664,105.3841,105.4319,9844.0
2023-08-09 11:50:00,110.28,110.29,109.93,110.16,11453.0,105.3936,105.4032,105.0591,105.279,11453.0
2023-08-09 12:00:00,110.18,110.29,110.02,110.29,5079.0,105.2981,105.4032,105.1452,105.4032,5079.0
2023-08-09 12:10:00,110.34,110.38,109.98,109.98,4700.0,105.451,105.4892,105.1069,105.1069,4700.0
2023-08-09 12:20:00,109.98,109.98,109.83,109.98,6316.0,105.1069,105.1069,104.9636,105.1069,6316.0
2023-08-09 12:30:00,109.97,110.1,109.86,109.95,6764.0,105.0974,105.2216,104.9922,105.0783,6764.0
2023-08-09 12:40:00,110.03,110.09,109.98,110.09,4857.0,105.1547,105.2121,105.1069,105.2121,4857.0
2023-08-09 12:50:00,110.09,110.33,110.07,110.19,22727.0,105.2121,105.4414,105.1929,105.3076,22727.0
2023-08-09 13:00:00,110.24,110.37,110.14,110.33,8124.0,105.3554,105.4796,105.2598,105.4414,8124.0
2023-08-09 13:10:00,110.29,110.41,110.23,110.28,9684.0,105.4032,105.5179,105.3459,105.3936,9684.0
2023-08-09 13:20:00,110.27,110.33,110.16,110.26,9933.0,105.3841,105.4414,105.279,105.3745,9933.0
2023-08-09 13:30:00,110.23,110.4,110.23,110.37,10464.0,105.3459,105.5083,105.3459,105.4796,10464.0
2023-08-09 13:40:00,110.44,110.54,110.36,110.48,8526.0,105.5465,105.6421,105.4701,105.5848,8526.0
2023-08-09 13:50:00,110.54,110.56,110.42,110.42,6774.0,105.6421,105.6612,105.5274,105.5274,6774.0
2023-08-09 14:00:00,110.48,110.72,110.46,110.65,10249.0,105.5848,105.8141,105.5657,105.7472,10249.0
2023-08-09 14:10:00,110.65,110.66,110.47,110.61,18488.0,105.7472,105.7568,105.5752,105.709,18488.0
2023-08-09 14:20:00,110.61,110.74,110.6,110.68,12603.0,105.709,105.8333,105.6995,105.7759,12603.0
2023-08-09 14:30:00,110.7,110.89,110.7,110.82,11066.0,105.795,105.9766,105.795,105.9097,11066.0
2023-08-09 14:40:00,110.81,110.83,110.59,110.61,8279.0,105.9002,105.9193,105.6899,105.709,8279.0
2023-08-09 14:50:00,110.65,110.67,110.57,110.61,11715.0,105.7472,105.7664,105.6708,105.709,11715.0
2023-08-09 15:00:00,110.61,110.62,110.32,110.32,12811.0,105.709,105.7186,105.4319,105.4319,12811.0
2023-08-09 15:10:00,110.33,110.42,110.27,110.37,12702.0,105.4414,105.5274,105.3841,105.4796,12702.0
2023-08-09 15:20:00,110.36,110.49,110.31,110.33,16018.0,105.4701,105.5943,105.4223,105.4414,16018.0
2023-08-09 15:30:00,110.34,110.39,110.17,110.18,13045.0,105.451,105.4988,105.2885,105.2981,13045.0
2023-08-09 15:40:00,110.19,110.28,109.83,109.85,20439.0,105.3076,105.3936,104.9636,104.9827,20439.0
2023-08-09 15:50:00,109.85,109.94,109.51,109.63,107996.0,104.9827,105.0687,104.6578,104.7724,107996.0
2023-08-10 09:30:00,110.39,112.25,110.39,112.12,39138.0,105.4988,107.2763,105.4988,107.1521,39138.0
2023-08-10 09:40:00,112.05,112.12,111.55,111.55,4774.0,107.0852,107.1521,106.6074,106.6074,4774.0
2023-08-10 09:50:00,111.58,112.04,111.42,112.04,9013.0,106.636,107.0757,106.4831,107.0757,9013.0
2023-08-10 10:00:00,112.07,112.31,111.97,112.24,12482.0,107.1043,107.3337,107.0088,107.2668,12482.0
2023-08-10 10:10:00,112.26,112.36,112.1,112.3,10481.0,107.2859,107.3815,107.133,107.3241,10481.0
2023-08-10 10:20:00,112.28,112.28,112.1,112.13,5923.0,107.305,107.305,107.133,107.1617,5923.0
2023-08-10 10:30:00,112.14,112.17,111.79,111.8,7340.0,107.1712,107.1999,106.8367,106.8463,7340.0
2023-08-10 10:40:00,111.79,111.86,111.49,111.49,24581.0,106.8367,106.9036,106.55,106.55,24581.0
2023-08-10 10:50:00,111.42,111.77,111.39,111.7,6245.0,106.4831,106.8176,106.4545,106.7507,6245.0
2023-08-10 11:00:00,111.67,111.67,111.44,111.51,6204.0,106.722,106.722,106.5022,106.5691,6204.0
2023-08-10 11:10:00,111.4,111.6,111.4,111.46,3502.0,106.464,106.6551,106.464,106.5214,3502.0
2023-08-10 11:20:00,111.39,111.79,111.38,111.76,6935.0,106.4545,106.8367,106.4449,106.8081,6935.0
2023-08-10 11:30:00,111.75,111.77,111.66,111.69,6600.0,106.7985,106.8176,106.7125,106.7412,6600.0
2023-08-10 11:40:00,111.68,111.69,111.36,111.56,6118.0,106.7316,106.7412,106.4258,106.6169,6118.0
2023-08-10 11:50:00,111.55,111.74,111.4,111.74,4976.0,106.6074,106.7889,106.464,106.7889,4976.0
2023-08-10 12:00:00,111.69,111.82,111.62,111.64,5932.0,106.7412,106.8654,106.6743,106.6934,5932.0
2023-08-10 12:10:00,111.62,111.63,111.22,111.36,21953.0,106.6743,106.6838,106.292,106.4258,21953.0
2023-08-10 12:20:00,111.28,111.33,110.92,110.93,15330.0,106.3493,106.3971,106.0053,106.0148,15330.0
2023-08-10 12:30:00,110.94,111.34,110.94,111.34,5669.0,106.0244,106.4067,106.0244,106.4067,5669.0
2023-08-10 12:40:00,111.3,111.51,111.25,111.47,3172.0,106.3684,106.5691,106.3207,106.5309,3172.0
2023-08-10 12:50:00,111.52,111.55,111.36,111.38,8218.0,106.5787,106.6074,106.4258,106.4449,8218.0
2023-08-10 13:00:00,111.48,111.49,111.16,111.19,6623.0,106.5405,106.55,106.2346,106.2633,6623.0
2023-08-10 13:10:00,111.14,111.31,111.1,111.24,12723.0,106.2155,106.378,106.1773,106.3111,12723.0
2023-08-10 13:20:00,111.23,111.24,110.96,110.96,5635.0,106.3015,106.3111,106.0435,106.0435,5635.0
2023-08-10 13:30:00,110.95,110.99,110.88,110.96,6300.0,106.0339,106.0722,105.967,106.0435,6300.0
2023-08-10 13:40:00,110.97,111.18,110.95,111.17,9353.0,106.0531,106.2538,106.0339,106.2442,9353.0
2023-08-10 13:50:00,111.12,111.12,110.76,110.92,7249.0,106.1964,106.1964,105.8524,106.0053,7249.0
2023-08-10 14:00:00,110.87,111.09,110.85,111.05,7380.0,105.9575,106.1677,105.9384,106.1295,7380.0
2023-08-10 14:10:00,111.08,111.38,111.08,111.15,14325.0,106.1582,106.4449,106.1582,106.2251,14325.0
2023-08-10 14:20:00,111.22,111.35,111.1,111.1,11206.0,106.292,106.4162,106.1773,106.1773,11206.0
2023-08-10 14:30:00,111.15,111.15,110.9,111.02,7907.0,106.2251,106.2251,105.9862,106.1008,7907.0
2023-08-10 14:40:00,111.05,111.15,110.95,111.04,8668.0,106.1295,106.2251,106.0339,106.12,8668.0
2023-08-10 14:50:00,111.03,111.05,110.91,111.01,15528.0,106.1104,106.1295,105.9957,106.0913,15528.0
2023-08-10 15:00:00,111.01,111.01,110.78,110.95,7920.0,106.0913,106.0913,105.8715,106.0339,7920.0
2023-08-10 15:10:00,110.98,111.13,110.93,111.12,10472.0,106.0626,106.206,106.0148,106.1964,10472.0
2023-08-10 15:20:00,111.12,111.15,110.88,110.97,12737.0,106.1964,106.2251,105.967,106.0531,12737.0
2023-08-10 15:30:00,110.9,110.9,110.49,110.49,20130.0,105.9862,105.9862,105.5943,105.5943,20130.0
2023-08-10 15:40:00,110.45,110.91,110.41,110.9,30295.0,105.5561,105.9957,105.5179,105.9862,30295.0
2023-08-10 15:50:00,110.86,110.9,110.64,110.69,89706.0,105.9479,105.9862,105.7377,105.7855,89706.0
2023-08-11 09:30:00,110.73,111.12,110.49,110.78,12433.0,105.8237,106.1964,105.5943,105.8715,12433.0
2023-08-11 09:40:00,110.65,110.87,110.49,110.59,6236.0,105.7472,105.9575,105.5943,105.6899,6236.0
2023-08-11 09:50:00,110.63,110.64,110.23,110.46,17500.0,105.7281,105.7377,105.3459,105.5657,17500.0
2023-08-11 10:00:00,110.52,110.6,110.3,110.6,20500.0,105.623,105.6995,105.4127,105.6995,20500.0
2023-08-11 10:10:00,110.63,110.74,110.49,110.74,10459.0,105.7281,105.8333,105.5943,105.8333,10459.0
2023-08-11 10:20:00,110.79,111.05,110.79,110.98,10058.0,105.881,106.1295,105.881,106.0626,10058.0
2023-08-11 10:30:00,110.98,111.01,110.81,110.96,6270.0,106.0626,106.0913,105.9002,106.0435,6270.0
2023-08-11 10:40:00,110.92,110.97,110.81,110.86,8930.0,106.0053,106.0531,105.9002,105.9479,8930.0
2023-08-11 10:50:00,110.83,110.83,110.54,110.57,8359.0,105.9193,105.9193,105.6421,105.6708,8359.0
2023-08-11 11:00:00,110.54,110.54,110.27,110.27,9082.0,105.6421,105.6421,105.3841,105.3841,9082.0
2023-08-11 11:10:00,110.31,110.33,110.13,110.18,8542.0,105.4223,105.4414,105.2503,105.2981,8542.0
2023-08-11 11:20:00,110.19,110.33,110.05,110.19,43986.0,105.3076,105.4414,105.1738,105.3076,43986.0
2023-08-11 11:30:00,110.18,110.47,110.11,110.4,26090.0,105.2981,105.5752,105.2312,105.5083,26090.0
2023-08-11 11:40:00,110.38,110.55,110.31,110.47,15547.0,105.4892,105.6517,105.4223,105.5752,15547.0
2023-08-11 11:50:00,110.52,110.57,110.34,110.49,8288.0,105.623,105.6708,105.451,105.5943,8288.0
2023-08-11 12:00:00,110.52,110.52,110.26,110.31,8779.0,105.623,105.623,105.3745,105.4223,8779.0
2023-08-11 12:10:00,110.27,110.34,110.06,110.1,20768.0,105.3841,105.451,105.1834,105.2216,20768.0
2023-08-11 12:20:00,110.06,110.06,109.52,109.77,26844.0,105.1834,105.1834,104.6673,104.9062,26844.0
2023-08-11 12:30:00,109.71,110.09,109.71,109.95,7237.0,104.8489,105.2121,104.8489,105.0783,7237.0
2023-08-11 12:40:00,109.99,110.12,109.92,110.11,9863.0,105.1165,105.2407,105.0496,105.2312,9863.0
2023-08-11 12:50:00,110.13,110.14,109.91,109.92,7990.0,105.2503,105.2598,105.04,105.0496,7990.0
2023-08-11 13:00:00,110.03,110.07,109.84,109.86,5385.0,105.1547,105.1929,104.9731,104.9922,5385.0
2023-08-11 13:10:00,109.85,109.92,109.65,109.7,4578.0,104.9827,105.0496,104.7915,104.8393,4578.0
2023-08-11 13:20:00,109.68,109.88,109.68,109.82,6648.0,104.8202,105.0114,104.8202,104.954,6648.0
2023-08-11 13:30:00,109.88,109.93,109.64,109.74,9638.0,105.0114,105.0591,104.782,104.8776,9638.0
2023-08-11 13:40:00,109.73,109.75,109.65,109.7,7213.0,104.868,104.8871,104.7915,104.8393,7213.0
2023-08-11 13:50:00,109.72,109.75,109.57,109.63,6302.0,104.8584,104.8871,104.7151,104.7724,6302.0
2023-08-11 14:00:00,109.62,109.65,109.5,109.61,11337.0,104.7629,104.7915,104.6482,104.7533,11337.0
2023-08-11 14:10:00,109.58,109.6,109.37,109.37,17472.0,104.7247,104.7438,104.524,104.524,17472.0
2023-08-11 14:20:00,109.35,109.48,109.23,109.39,31529.0,104.5048,104.6291,104.3902,104.5431,31529.0
2023-08-11 14:30:00,109.41,109.52,109.17,109.23,14795.0,104.5622,104.6673,104.3328,104.3902,14795.0
2023-08-11 14:40:00,109.25,109.37,109.24,109.27,10824.0,104.4093,104.524,104.3997,104.4284,10824.0
2023-08-11 14:50:00,109.3,109.38,109.21,109.32,12902.0,104.4571,104.5335,104.371,104.4762,12902.0
2023-08-11 15:00:00,109.32,109.33,109.04,109.06,15750.0,104.4762,104.4857,104.2086,104.2277,15750.0
2023-08-11 15:10:00,109.01,109.11,108.98,109.04,19826.0,104.1799,104.2755,104.1512,104.2086,19826.0
2023-08-11 15:20:00,109.06,109.11,108.93,108.94,35244.0,104.2277,104.2755,104.1035,104.113,35244.0
2023-08-11 15:30:00,108.95,109.22,108.93,109.17,24255.0,104.1226,104.3806,104.1035,104.3328,24255.0
2023-08-11 15:40:00,109.18,109.28,108.79,108.8,83090.0,104.3424,104.4379,103.9697,103.9792,83090.0
2023-08-11 15:50:00,108.78,109.13,108.7,109.07,187762.0,103.9601,104.2946,103.8836,104.2372,187762.0
2023-08-14 09:30:00,108.99,109.42,107.71,107.86,17317.0,104.1608,104.5717,102.9375,103.0809,17317.0
2023-08-14 09:40:00,107.74,107.94,107.38,107.38,17412.0,102.9662,103.1573,102.6221,102.6221,17412.0
2023-08-14 09:50:00,107.49,107.62,107.22,107.42,24691.0,102.7273,102.8515,102.4692,102.6604,24691.0
2023-08-14 10:00:00,107.44,107.77,107.37,107.37,19106.0,102.6795,102.9948,102.6126,102.6126,19106.0
2023-08-14 10:10:00,107.4,107.44,107.02,107.11,17591.0,102.6412,102.6795,102.2781,102.3641,17591.0
2023-08-14 10:20:00,107.13,107.23,107.1,107.16,11785.0,102.3832,102.4788,102.3545,102.4119,11785.0
2023-08-14 10:30:00,107.08,107.23,106.95,107.2,17952.0,102.3354,102.4788,102.2112,102.4501,17952.0
2023-08-14 10:40:00,107.21,107.33,107.0,107.1,31955.0,102.4597,102.5743,102.259,102.3545,31955.0
2023-08-14 10:50:00,107.04,107.33,106.94,107.33,10666.0,102.2972,102.5743,102.2016,102.5743,10666.0
2023-08-14 11:00:00,107.33,107.33,106.93,106.96,16296.0,102.5743,102.5743,102.1921,102.2207,16296.0
2023-08-14 11:10:00,106.96,107.01,106.78,106.96,23632.0,102.2207,102.2685,102.0487,102.2207,23632.0
2023-08-14 11:20:00,106.97,107.23,106.96,107.15,15407.0,102.2303,102.4788,102.2207,102.4023,15407.0
2023-08-14 11:30:00,107.15,107.45,107.02,107.4,14106.0,102.4023,102.689,102.2781,102.6412,14106.0
2023-08-14 11:40:00,107.4,107.56,107.34,107.46,24153.0,102.6412,102.7942,102.5839,102.6986,24153.0
2023-08-14 11:50:00,107.61,107.64,107.39,107.39,12617.0,102.8419,102.8706,102.6317,102.6317,12617.0
2023-08-14 12:00:00,107.43,107.47,107.16,107.19,15518.0,102.6699,102.7081,102.4119,102.4405,15518.0
2023-08-14 12:10:00,107.16,107.24,106.87,107.1,25054.0,102.4119,102.4883,102.1347,102.3545,25054.0
2023-08-14 12:20:00,107.17,107.3,107.15,107.21,13845.0,102.4214,102.5457,102.4023,102.4597,13845.0
2023-08-14 12:30:00,107.27,107.39,107.2,107.39,6769.0,102.517,102.6317,102.4501,102.6317,6769.0
2023-08-14 12:40:00,107.36,107.36,107.18,107.24,17017.0,102.603,102.603,102.431,102.4883,17017.0
2023-08-14 12:50:00,107.2,107.23,107.1,107.2,5851.0,102.4501,102.4788,102.3545,102.4501,5851.0
2023-08-14 13:00:00,107.2,107.27,107.09,107.26,9826.0,102.4501,102.517,102.345,102.5074,9826.0
2023-08-14 13:10:00,107.21,107.27,106.97,107.04,14566.0,102.4597,102.517,102.2303,102.2972,14566.0
2023-08-14 13:20:00,107.05,107.09,106.92,106.95,10397.0,102.3068,102.345,102.1825,102.2112,10397.0
2023-08-14 13:30:00,106.98,107.04,106.67,106.7,17496.0,102.2399,102.2972,101.9436,101.9723,17496.0
2023-08-14 13:40:00,106.67,106.8,106.63,106.77,21865.0,101.9436,102.0678,101.9054,102.0392,21865.0
2023-08-14 13:50:00,106.78,106.85,106.64,106.69,19085.0,102.0487,102.1156,101.9149,101.9627,19085.0
2023-08-14 14:00:00,106.67,106.79,106.62,106.7,14008.0,101.9436,102.0583,101.8958,101.9723,14008.0
2023-08-14 14:10:00,106.7,106.72,106.55,106.58,17040.0,101.9723,101.9914,101.8289,101.8576,17040.0
2023-08-14 14:20:00,106.58,106.68,106.56,106.57,15230.0,101.8576,101.9531,101.8385,101.848,15230.0
2023-08-14 14:30:00,106.57,106.7,106.51,106.61,16461.0,101.848,101.9723,101.7907,101.8862,16461.0
2023-08-14 14:40:00,106.59,106.69,106.54,106.59,25822.0,101.8671,101.9627,101.8193,101.8671,25822.0
2023-08-14 14:50:00,106.59,106.65,106.52,106.59,23281.0,101.8671,101.9245,101.8002,101.8671,23281.0
2023-08-14 15:00:00,106.58,106.66,106.42,106.43,19151.0,101.8576,101.934,101.7047,101.7142,19151.0
2023-08-14 15:10:00,106.42,106.45,106.33,106.41,18434.0,101.7047,101.7333,101.6187,101.6951,18434.0
2023-08-14 15:20:00,106.42,106.46,106.31,106.33,20898.0,101.7047,101.7429,101.5995,101.6187,20898.0
2023-08-14 15:30:00,106.34,106.56,106.3,106.52,21066.0,101.6282,101.8385,101.59,101.8002,21066.0
2023-08-14 15:40:00,106.51,106.64,106.46,106.55,26674.0,101.7907,101.9149,101.7429,101.8289,26674.0
2023-08-14 15:50:00,106.54,106.94,106.54,106.91,114175.0,101.8193,102.2016,101.8193,102.173,114175.0
2023-08-15 09:30:00,105.19,105.89,105.11,105.68,44217.0,100.5292,101.1981,100.4527,100.9975,44217.0
2023-08-15 09:40:00,105.65,106.15,105.59,105.79,16750.0,100.9688,101.4466,100.9114,101.1026,16750.0
2023-08-15 09:50:00,105.68,105.89,105.59,105.77,7444.0,100.9975,101.1981,100.9114,101.0835,7444.0
2023-08-15 10:00:00,105.76,105.97,104.82,104.83,36254.0,101.0739,101.2746,100.1756,100.1851,36254.0
2023-08-15 10:10:00,104.8,105.18,104.75,104.94,80876.0,100.1564,100.5196,100.1087,100.2902,80876.0
2023-08-15 10:20:00,104.94,105.12,104.75,104.81,43938.0,100.2902,100.4623,100.1087,100.166,43938.0
2023-08-15 10:30:00,104.88,105.05,104.75,104.88,23089.0,100.2329,100.3954,100.1087,100.2329,23089.0
2023-08-15 10:40:00,104.84,105.29,104.82,105.08,42871.0,100.1947,100.6247,100.1756,100.424,42871.0
2023-08-15 10:50:00,105.08,105.38,105.04,105.33,27873.0,100.424,100.7107,100.3858,100.663,27873.0
2023-08-15 11:00:00,105.37,105.55,105.3,105.45,12353.0,100.7012,100.8732,100.6343,100.7776,12353.0
2023-08-15 11:10:00,105.43,105.45,105.2,105.38,12792.0,100.7585,100.7776,100.5387,100.7107,12792.0
2023-08-15 11:20:00,105.43,105.43,105.28,105.34,9257.0,100.7585,100.7585,100.6152,100.6725,9257.0
2023-08-15 11:30:00,105.33,105.45,105.29,105.39,8896.0,100.663,100.7776,100.6247,100.7203,8896.0
2023-08-15 11:40:00,105.41,105.44,104.9,105.06,26193.0,100.7394,100.7681,100.252,100.4049,26193.0
2023-08-15 11:50:00,105.06,105.17,104.99,105.13,11704.0,100.4049,100.5101,100.338,100.4718,11704.0
2023-08-15 12:00:00,105.1,105.22,104.82,104.87,13553.0,100.4432,100.5578,100.1756,100.2233,13553.0
2023-08-15 12:10:00,104.86,104.99,104.82,104.92,11508.0,100.2138,100.338,100.1756,100.2711,11508.0
2023-08-15 12:20:00,104.95,105.05,104.88,104.95,7584.0,100.2998,100.3954,100.2329,100.2998,7584.0
2023-08-15 12:30:00,104.98,105.0,104.86,104.96,9277.0,100.3285,100.3476,100.2138,100.3094,9277.0
2023-08-15 12:40:00,104.99,104.99,104.79,104.82,10404.0,100.338,100.338,100.1469,100.1756,10404.0
2023-08-15 12:50:00,104.8,104.97,104.79,104.93,6539.0,100.1564,100.3189,100.1469,100.2807,6539.0
2023-08-15 13:00:00,104.92,105.03,104.89,105.02,7499.0,100.2711,100.3763,100.2425,100.3667,7499.0
2023-08-15 13:10:00,105.05,105.08,104.78,104.9,14368.0,100.3954,100.424,100.1373,100.252,14368.0
2023-08-15 13:20:00,104.88,105.06,104.85,105.04,14363.0,100.2329,100.4049,100.2042,100.3858,14363.0
2023-08-15 13:30:00,105.02,105.02,104.76,104.78,12933.0,100.3667,100.3667,100.1182,100.1373,12933.0
2023-08-15 13:40:00,104.79,104.9,104.65,104.7,9356.0,100.1469,100.252,100.0131,100.0609,9356.0
2023-08-15 13:50:00,104.71,104.85,104.7,104.81,15407.0,100.0704,100.2042,100.0609,100.166,15407.0
2023-08-15 14:00:00,104.78,105.04,104.7,105.02,19658.0,100.1373,100.3858,100.0609,100.3667,19658.0
2023-08-15 14:10:00,105.03,105.12,104.95,105.07,12032.0,100.3763,100.4623,100.2998,100.4145,12032.0
2023-08-15 14:20:00,105.1,105.24,105.05,105.15,14596.0,100.4432,100.577,100.3954,100.4909,14596.0
2023-08-15 14:30:00,105.19,105.25,105.07,105.2,14769.0,100.5292,100.5865,100.4145,100.5387,14769.0
2023-08-15 14:40:00,105.27,105.31,105.11,105.19,16716.0,100.6056,100.6438,100.4527,100.5292,16716.0
2023-08-15 14:50:00,105.19,105.29,105.04,105.13,11765.0,100.5292,100.6247,100.3858,100.4718,11765.0
2023-08-15 15:00:00,105.14,105.17,105.06,105.12,13447.0,100.4814,100.5101,100.4049,100.4623,13447.0
2023-08-15 15:10:00,105.12,105.34,105.11,105.31,13460.0,100.4623,100.6725,100.4527,100.6438,13460.0
2023-08-15 15:20:00,105.29,105.29,104.94,104.97,18617.0,100.6247,100.6247,100.2902,100.3189,18617.0
2023-08-15 15:30:00,104.97,105.11,104.85,104.85,21957.0,100.3189,100.4527,100.2042,100.2042,21957.0
2023-08-15 15:40:00,104.84,105.04,104.8,105.02,30939.0,100.1947,100.3858,100.1564,100.3667,30939.0
2023-08-15 15:50:00,105.01,105.27,104.95,105.07,108706.0,100.3571,100.6056,100.2998,100.4145,108706.0
2023-08-16 09:30:00,107.0,108.39,106.46,108.23,79728.0,102.259,103.5874,101.7429,103.4345,79728.0
2023-08-16 09:40:00,108.23,109.06,108.17,109.06,36997.0,103.4345,104.2277,103.3771,104.2277,36997.0
2023-08-16 09:50:00,109.06,109.3,108.87,109.11,50569.0,104.2277,104.4571,104.0461,104.2755,50569.0
2023-08-16 10:00:00,109.1,109.33,108.99,109.28,18224.0,104.2659,104.4857,104.1608,104.4379,18224.0
2023-08-16 10:10:00,109.24,109.4,108.97,109.31,45809.0,104.3997,104.5526,104.1417,104.4666,45809.0
2023-08-16 10:20:00,109.26,109.46,108.97,109.0,42394.0,104.4188,104.61,104.1417,104.1703,42394.0
2023-08-16 10:30:00,108.97,109.75,108.97,109.64,26664.0,104.1417,104.8871,104.1417,104.782,26664.0
2023-08-16 10:40:00,109.64,110.26,109.61,110.24,39770.0,104.782,105.3745,104.7533,105.3554,39770.0
2023-08-16 10:50:00,110.19,110.66,110.12,110.47,42312.0,105.3076,105.7568,105.2407,105.5752,42312.0
2023-08-16 11:00:00,110.47,110.47,109.89,110.0,22796.0,105.5752,105.5752,105.0209,105.126,22796.0
2023-08-16 11:10:00,109.95,110.38,109.94,110.37,33855.0,105.0783,105.4892,105.0687,105.4796,33855.0
2023-08-16 11:20:00,110.32,110.32,110.12,110.19,19472.0,105.4319,105.4319,105.2407,105.3076,19472.0
2023-08-16 11:30:00,110.23,110.24,109.76,110.07,22456.0,105.3459,105.3554,104.8967,105.1929,22456.0
2023-08-16 11:40:00,110.07,110.17,109.9,110.0,14289.0,105.1929,105.2885,105.0305,105.126,14289.0
2023-08-16 11:50:00,110.0,110.11,109.81,110.11,26382.0,105.126,105.2312,104.9445,105.2312,26382.0
2023-08-16 12:00:00,110.08,110.15,109.63,109.73,24333.0,105.2025,105.2694,104.7724,104.868,24333.0
2023-08-16 12:10:00,109.71,109.78,109.48,109.62,33846.0,104.8489,104.9158,104.6291,104.7629,33846.0
2023-08-16 12:20:00,109.6,109.8,109.31,109.4,35429.0,104.7438,104.9349,104.4666,104.5526,35429.0
2023-08-16 12:30:00,109.37,109.79,109.36,109.67,22212.0,104.524,104.9253,104.5144,104.8107,22212.0
2023-08-16 12:40:00,109.74,109.79,109.42,109.42,18307.0,104.8776,104.9253,104.5717,104.5717,18307.0
2023-08-16 12:50:00,109.48,109.78,109.37,109.67,36581.0,104.6291,104.9158,104.524,104.8107,36581.0
2023-08-16 13:00:00,109.67,109.88,109.59,109.65,11017.0,104.8107,105.0114,104.7342,104.7915,11017.0
2023-08-16 13:10:00,109.63,109.66,109.44,109.57,19289.0,104.7724,104.8011,104.5909,104.7151,19289.0
2023-08-16 13:20:00,109.6,109.68,109.54,109.59,14870.0,104.7438,104.8202,104.6864,104.7342,14870.0
2023-08-16 13:30:00,109.56,109.58,109.04,109.13,33003.0,104.7055,104.7247,104.2086,104.2946,33003.0
2023-08-16 13:40:00,109.13,109.55,109.11,109.51,57350.0,104.2946,104.696,104.2755,104.6578,57350.0
2023-08-16 13:50:00,109.49,109.69,109.49,109.65,13733.0,104.6386,104.8298,104.6386,104.7915,13733.0
2023-08-16 14:00:00,109.62,109.68,109.36,109.45,23023.0,104.7629,104.8202,104.5144,104.6004,23023.0
2023-08-16 14:10:00,109.45,109.72,109.22,109.71,31723.0,104.6004,104.8584,104.3806,104.8489,31723.0
2023-08-16 14:20:00,109.74,109.89,109.68,109.84,19817.0,104.8776,105.0209,104.8202,104.9731,19817.0
2023-08-16 14:30:00,109.86,109.93,109.67,109.7,23114.0,104.9922,105.0591,104.8107,104.8393,23114.0
2023-08-16 14:40:00,109.68,109.89,109.62,109.62,17034.0,104.8202,105.0209,104.7629,104.7629,17034.0
2023-08-16 14:50:00,109.61,109.62,109.37,109.46,21225.0,104.7533,104.7629,104.524,104.61,21225.0
2023-08-16 15:00:00,109.47,109.57,109.25,109.25,13666.0,104.6195,104.7151,104.4093,104.4093,13666.0
2023-08-16 15:10:00,109.29,109.32,109.08,109.09,21824.0,104.4475,104.4762,104.2468,104.2564,21824.0
2023-08-16 15:20:00,109.07,109.24,109.05,109.16,35834.0,104.2372,104.3997,104.2181,104.3233,35834.0
2023-08-16 15:30:00,109.18,109.6,109.16,109.53,32042.0,104.3424,104.7438,104.3233,104.6769,32042.0
2023-08-16 15:40:00,109.52,109.62,109.43,109.59,51428.0,104.6673,104.7629,104.5813,104.7342,51428.0
2023-08-16 15:50:00,109.59,109.86,109.53,109.73,172782.0,104.7342,104.9922,104.6769,104.868,172782.0
2023-08-17 09:30:00,110.0,111.52,109.91,111.39,51796.0,105.126,106.5787,105.04,106.4545,51796.0
2023-08-17 09:40:00,111.35,111.39,110.86,110.92,38850.0,106.4162,106.4545,105.9479,106.0053,38850.0
2023-08-17 09:50:00,110.88,111.03,110.51,110.53,22034.0,105.967,106.1104,105.6134,105.6326,22034.0
2023-08-17 10:00:00,110.59,110.86,110.51,110.83,24486.0,105.6899,105.9479,105.6134,105.9193,24486.0
2023-08-17 10:10:00,110.78,110.96,110.44,110.89,18474.0,105.8715,106.0435,105.5465,105.9766,18474.0
2023-08-17 10:20:00,110.85,111.02,110.83,110.92,18061.0,105.9384,106.1008,105.9193,106.0053,18061.0
2023-08-17 10:30:00,110.93,111.02,110.78,110.85,17091.0,106.0148,106.1008,105.8715,105.9384,17091.0
2023-08-17 10:40:00,110.87,111.05,110.87,110.98,18263.0,105.9575,106.1295,105.9575,106.0626,18263.0
2023-08-17 10:50:00,110.98,111.03,110.53,110.54,19093.0,106.0626,106.1104,105.6326,105.6421,19093.0
2023-08-17 11:00:00,110.58,110.67,110.24,110.33,34134.0,105.6803,105.7664,105.3554,105.4414,34134.0
2023-08-17 11:10:00,110.29,110.32,109.75,109.87,53479.0,105.4032,105.4319,104.8871,105.0018,53479.0
2023-08-17 11:20:00,109.88,109.99,109.74,109.83,19124.0,105.0114,105.1165,104.8776,104.9636,19124.0
2023-08-17 11:30:00,109.82,110.11,109.78,109.89,13892.0,104.954,105.2312,104.9158,105.0209,13892.0
2023-08-17 11:40:00,109.88,109.88,109.34,109.34,19179.0,105.0114,105.0114,104.4953,104.4953,19179.0
2023-08-17 11:50:00,109.34,109.36,108.99,109.07,15634.0,104.4953,104.5144,104.1608,104.2372,15634.0
2023-08-17 12:00:00,109.05,109.29,108.83,108.92,22172.0,104.2181,104.4475,104.0079,104.0939,22172.0
2023-08-17 12:10:00,108.95,109.08,108.87,109.02,11827.0,104.1226,104.2468,104.0461,104.1895,11827.0
2023-08-17 12:20:00,109.02,109.25,109.02,109.13,12860.0,104.1895,104.4093,104.1895,104.2946,12860.0
2023-08-17 12:30:00,109.09,109.09,108.81,108.83,9728.0,104.2564,104.2564,103.9888,104.0079,9728.0
2023-08-17 12:40:00,108.76,108.95,108.74,108.91,8377.0,103.941,104.1226,103.9219,104.0843,8377.0
2023-08-17 12:50:00,108.95,108.98,108.72,108.8,12445.0,104.1226,104.1512,103.9028,103.9792,12445.0
2023-08-17 13:00:00,108.79,108.82,108.63,108.68,9788.0,103.9697,103.9983,103.8167,103.8645,9788.0
2023-08-17 13:10:00,108.7,108.91,108.7,108.88,9411.0,103.8836,104.0843,103.8836,104.0557,9411.0
2023-08-17 13:20:00,108.9,108.9,108.72,108.82,14782.0,104.0748,104.0748,103.9028,103.9983,14782.0
2023-08-17 13:30:00,108.78,108.86,108.68,108.77,8737.0,103.9601,104.0366,103.8645,103.9505,8737.0
2023-08-17 13:40:00,108.77,108.77,108.45,108.45,7052.0,103.9505,103.9505,103.6447,103.6447,7052.0
2023-08-17 13:50:00,108.48,108.63,108.44,108.58,8567.0,103.6734,103.8167,103.6352,103.769,8567.0
2023-08-17 14:00:00,108.58,108.58,108.42,108.48,7076.0,103.769,103.769,103.616,103.6734,7076.0
2023-08-17 14:10:00,108.45,108.52,108.22,108.31,30726.0,103.6447,103.7116,103.4249,103.5109,30726.0
2023-08-17 14:20:00,108.28,108.3,108.05,108.09,9315.0,103.4823,103.5014,103.2624,103.3007,9315.0
2023-08-17 14:30:00,108.03,108.23,107.93,108.21,11755.0,103.2433,103.4345,103.1478,103.4154,11755.0
2023-08-17 14:40:00,108.21,108.21,107.99,108.04,8989.0,103.4154,103.4154,103.2051,103.2529,8989.0
2023-08-17 14:50:00,108.02,108.02,107.74,107.82,15768.0,103.2338,103.2338,102.9662,103.0426,15768.0
2023-08-17 15:00:00,107.83,107.94,107.71,107.79,13603.0,103.0522,103.1573,102.9375,103.014,13603.0
2023-08-17 15:10:00,107.77,107.95,107.75,107.94,34831.0,102.9948,103.1669,102.9757,103.1573,34831.0
2023-08-17 15:20:00,107.95,108.0,107.79,108.0,25264.0,103.1669,103.2147,103.014,103.2147,25264.0
2023-08-17 15:30:00,108.0,108.2,107.96,108.15,33946.0,103.2147,103.4058,103.1764,103.358,33946.0
2023-08-17 15:40:00,108.17,108.38,108.08,108.22,65841.0,103.3771,103.5778,103.2911,103.4249,65841.0
2023-08-17 15:50:00,108.2,108.42,107.9,107.91,193108.0,103.4058,103.616,103.1191,103.1286,193108.0
2023-08-18 09:30:00,107.24,108.0,107.14,107.59,61293.0,102.4883,103.2147,102.3928,102.8228,61293.0
2023-08-18 09:40:00,107.59,107.66,107.26,107.66,8676.0,102.8228,102.8897,102.5074,102.8897,8676.0
2023-08-18 09:50:00,107.63,108.08,107.57,107.88,13040.0,102.8611,103.2911,102.8037,103.1,13040.0
2023-08-18 10:00:00,107.91,108.32,107.91,108.05,15395.0,103.1286,103.5205,103.1286,103.2624,15395.0
2023-08-18 10:10:00,108.09,108.11,107.7,107.91,12892.0,103.3007,103.3198,102.928,103.1286,12892.0
2023-08-18 10:20:00,107.87,107.87,107.46,107.51,8592.0,103.0904,103.0904,102.6986,102.7464,8592.0
2023-08-18 10:30:00,107.51,107.92,107.51,107.86,12422.0,102.7464,103.1382,102.7464,103.0809,12422.0
2023-08-18 10:40:00,107.89,108.09,107.89,108.03,4838.0,103.1095,103.3007,103.1095,103.2433,4838.0
2023-08-18 10:50:00,108.03,108.13,107.95,108.05,14575.0,103.2433,103.3389,103.1669,103.2624,14575.0
2023-08-18 11:00:00,108.11,108.18,108.02,108.03,4797.0,103.3198,103.3867,103.2338,103.2433,4797.0
2023-08-18 11:10:00,108.1,108.33,108.01,108.1,5843.0,103.3102,103.53,103.2242,103.3102,5843.0
2023-08-18 11:20:00,108.15,108.31,108.08,108.11,12322.0,103.358,103.5109,103.2911,103.3198,12322.0
2023-08-18 11:30:00,108.11,108.12,107.97,107.99,13255.0,103.3198,103.3293,103.186,103.2051,13255.0
2023-08-18 11:40:00,107.93,108.16,107.91,107.98,5925.0,103.1478,103.3676,103.1286,103.1955,5925.0
2023-08-18 11:50:00,107.96,108.04,107.87,107.91,10041.0,103.1764,103.2529,103.0904,103.1286,10041.0
2023-08-18 12:00:00,107.9,107.9,107.46,107.46,10602.0,103.1191,103.1191,102.6986,102.6986,10602.0
2023-08-18 12:10:00,107.51,107.51,107.27,107.3,11945.0,102.7464,102.7464,102.517,102.5457,11945.0
2023-08-18 12:20:00,107.36,107.42,107.09,107.25,16262.0,102.603,102.6604,102.345,102.4979,16262.0
2023-08-18 12:30:00,107.25,107.53,107.2,107.5,6123.0,102.4979,102.7655,102.4501,102.7368,6123.0
2023-08-18 12:40:00,107.47,107.49,107.37,107.44,6007.0,102.7081,102.7273,102.6126,102.6795,6007.0
2023-08-18 12:50:00,107.42,107.44,107.34,107.41,6077.0,102.6604,102.6795,102.5839,102.6508,6077.0
2023-08-18 13:00:00,107.32,107.36,106.92,106.92,22203.0,102.5648,102.603,102.1825,102.1825,22203.0
2023-08-18 13:10:00,106.93,106.98,106.78,106.82,12305.0,102.1921,102.2399,102.0487,102.0869,12305.0
2023-08-18 13:20:00,106.87,107.05,106.81,106.92,16256.0,102.1347,102.3068,102.0774,102.1825,16256.0
2023-08-18 13:30:00,106.92,106.95,106.64,106.69,11448.0,102.1825,102.2112,101.9149,101.9627,11448.0
2023-08-18 13:40:00,106.66,107.05,106.63,107.03,20927.0,101.934,102.3068,101.9054,102.2876,20927.0
2023-08-18 13:50:00,107.01,107.05,106.67,106.7,12804.0,102.2685,102.3068,101.9436,101.9723,12804.0
2023-08-18 14:00:00,106.69,106.96,106.68,106.81,8142.0,101.9627,102.2207,101.9531,102.0774,8142.0
2023-08-18 14:10:00,106.8,106.9,106.65,106.75,16123.0,102.0678,102.1634,101.9245,102.02,16123.0
2023-08-18 14:20:00,106.73,106.83,106.67,106.83,11718.0,102.0009,102.0965,101.9436,102.0965,11718.0
2023-08-18 14:30:00,106.85,106.85,106.63,106.71,14469.0,102.1156,102.1156,101.9054,101.9818,14469.0
2023-08-18 14:40:00,106.76,106.85,106.52,106.52,10399.0,102.0296,102.1156,101.8002,101.8002,10399.0
2023-08-18 14:50:00,106.51,106.52,106.34,106.46,6808.0,101.7907,101.8002,101.6282,101.7429,6808.0
2023-08-18 15:00:00,106.42,106.71,106.37,106.67,13282.0,101.7047,101.9818,101.6569,101.9436,13282.0
2023-08-18 15:10:00,106.7,106.76,106.36,106.48,18552.0,101.9723,102.0296,101.6473,101.762,18552.0
2023-08-18 15:20:00,106.44,106.53,106.39,106.49,12392.0,101.7238,101.8098,101.676,101.7716,12392.0
2023-08-18 15:30:00,106.46,106.56,106.24,106.32,51054.0,101.7429,101.8385,101.5326,101.6091,51054.0
2023-08-18 15:40:00,106.35,106.47,106.21,106.38,75109.0,101.6378,101.7525,101.504,101.6664,75109.0
2023-08-18 15:50:00,106.4,106.44,106.07,106.2,170603.0,101.6856,101.7238,101.3702,101.4944,170603.0
2023-08-21 09:30:00,106.05,106.56,105.9,106.1,20580.0,101.3511,101.8385,101.2077,101.3988,20580.0
2023-08-21 09:40:00,106.14,106.14,105.5,105.74,10094.0,101.4371,101.4371,100.8254,101.0548,10094.0
2023-08-21 09:50:00,105.8,105.89,105.29,105.81,29004.0,101.1121,101.1981,100.6247,101.1217,29004.0
2023-08-21 10:00:00,105.75,105.86,105.34,105.64,13586.0,101.0644,101.1695,100.6725,100.9592,13586.0
2023-08-21 10:10:00,105.6,105.74,105.45,105.69,10080.0,100.921,101.0548,100.7776,101.007,10080.0
2023-08-21 10:20:00,105.69,105.72,105.35,105.54,19930.0,101.007,101.0357,100.6821,100.8637,19930.0
2023-08-21 10:30:00,105.51,105.51,105.26,105.4,13044.0,100.835,100.835,100.5961,100.7299,13044.0
2023-08-21 10:40:00,105.4,105.42,105.11,105.13,13381.0,100.7299,100.749,100.4527,100.4718,13381.0
2023-08-21 10:50:00,105.15,105.21,104.92,104.99,22915.0,100.4909,100.5483,100.2711,100.338,22915.0
2023-08-21 11:00:00,104.95,105.16,104.81,105.06,24391.0,100.2998,100.5005,100.166,100.4049,24391.0
2023-08-21 11:10:00,105.03,105.14,104.63,104.81,18849.0,100.3763,100.4814,99.994,100.166,18849.0
2023-08-21 11:20:00,104.76,104.85,104.45,104.53,15619.0,100.1182,100.2042,99.822,99.8984,15619.0
2023-08-21 11:30:00,104.5,104.53,104.29,104.33,14813.0,99.8697,99.8984,99.669,99.7073,14813.0
2023-08-21 11:40:00,104.33,104.61,104.32,104.49,10981.0,99.7073,99.9749,99.6977,99.8602,10981.0
2023-08-21 11:50:00,104.43,104.82,104.41,104.82,14120.0,99.8028,100.1756,99.7837,100.1756,14120.0
2023-08-21 12:00:00,104.82,104.84,104.59,104.66,33868.0,100.1756,100.1947,99.9558,100.0226,33868.0
2023-08-21 12:10:00,104.67,104.88,104.6,104.74,14061.0,100.0322,100.2329,99.9653,100.0991,14061.0
2023-08-21 12:20:00,104.73,104.99,104.71,104.97,25836.0,100.0895,100.338,100.0704,100.3189,25836.0
2023-08-21 12:30:00,104.96,104.96,104.8,104.82,10339.0,100.3094,100.3094,100.1564,100.1756,10339.0
2023-08-21 12:40:00,104.8,104.93,104.68,104.9,18280.0,100.1564,100.2807,100.0418,100.252,18280.0
2023-08-21 12:50:00,104.88,105.19,104.75,105.11,24654.0,100.2329,100.5292,100.1087,100.4527,24654.0
2023-08-21 13:00:00,105.08,105.19,105.03,105.06,23447.0,100.424,100.5292,100.3763,100.4049,23447.0
2023-08-21 13:10:00,105.03,105.18,104.9,105.16,25284.0,100.3763,100.5196,100.252,100.5005,25284.0
2023-08-21 13:20:00,105.15,105.21,105.04,105.21,11841.0,100.4909,100.5483,100.3858,100.5483,11841.0
2023-08-21 13:30:00,105.19,105.22,105.11,105.15,12756.0,100.5292,100.5578,100.4527,100.4909,12756.0
2023-08-21 13:40:00,105.18,105.35,105.14,105.31,31376.0,100.5196,100.6821,100.4814,100.6438,31376.0
2023-08-21 13:50:00,105.29,105.48,105.28,105.39,44142.0,100.6247,100.8063,100.6152,100.7203,44142.0
2023-08-21 14:00:00,105.41,105.52,105.28,105.46,12572.0,100.7394,100.8445,100.6152,100.7872,12572.0
2023-08-21 14:10:00,105.45,105.51,105.36,105.46,8791.0,100.7776,100.835,100.6916,100.7872,8791.0
2023-08-21 14:20:00,105.45,105.45,105.28,105.41,14689.0,100.7776,100.7776,100.6152,100.7394,14689.0
2023-08-21 14:30:00,105.4,105.49,105.32,105.49,11518.0,100.7299,100.8159,100.6534,100.8159,11518.0
2023-08-21 14:40:00,105.51,105.56,105.45,105.56,9844.0,100.835,100.8828,100.7776,100.8828,9844.0
2023-08-21 14:50:00,105.54,105.68,105.43,105.49,19417.0,100.8637,100.9975,100.7585,100.8159,19417.0
2023-08-21 15:00:00,105.5,105.75,105.5,105.73,8006.0,100.8254,101.0644,100.8254,101.0452,8006.0
2023-08-21 15:10:00,105.73,105.83,105.69,105.81,11015.0,101.0452,101.1408,101.007,101.1217,11015.0
2023-08-21 15:20:00,105.81,105.88,105.76,105.82,17325.0,101.1217,101.1886,101.0739,101.1313,17325.0
2023-08-21 15:30:00,105.8,105.87,105.74,105.8,19448.0,101.1121,101.179,101.0548,101.1121,19448.0
2023-08-21 15:40:00,105.8,105.85,105.67,105.69,28147.0,101.1121,101.1599,100.9879,101.007,28147.0
2023-08-21 15:50:00,105.69,105.69,105.27,105.3,123772.0,101.007,101.007,100.6056,100.6343,123772.0
2023-08-22 09:30:00,105.06,105.99,105.0,105.68,13907.0,100.4049,101.2937,100.3476,100.9975,13907.0
2023-08-22 09:40:00,105.5,105.6,105.34,105.38,11968.0,100.8254,100.921,100.6725,100.7107,11968.0
2023-08-22 09:50:00,105.39,105.41,105.0,105.01,7508.0,100.7203,100.7394,100.3476,100.3571,7508.0
2023-08-22 10:00:00,104.96,105.19,104.8,104.8,8044.0,100.3094,100.5292,100.1564,100.1564,8044.0
2023-08-22 10:10:00,104.79,105.21,104.77,105.13,15266.0,100.1469,100.5483,100.1278,100.4718,15266.0
2023-08-22 10:20:00,105.1,105.19,104.83,105.04,6032.0,100.4432,100.5292,100.1851,100.3858,6032.0
2023-08-22 10:30:00,105.0,105.05,104.78,104.79,17118.0,100.3476,100.3954,100.1373,100.1469,17118.0
2023-08-22 10:40:00,104.8,104.97,104.75,104.97,10665.0,100.1564,100.3189,100.1087,100.3189,10665.0
2023-08-22 10:50:00,104.98,104.99,104.8,104.85,8262.0,100.3285,100.338,100.1564,100.2042,8262.0
2023-08-22 11:00:00,104.89,104.94,104.57,104.58,23090.0,100.2425,100.2902,99.9366,99.9462,23090.0
2023-08-22 11:10:00,104.59,104.91,104.57,104.86,10223.0,99.9558,100.2616,99.9366,100.2138,10223.0
2023-08-22 11:20:00,104.89,105.12,104.83,105.02,18682.0,100.2425,100.4623,100.1851,100.3667,18682.0
2023-08-22 11:30:00,105.04,105.4,104.94,105.27,23343.0,100.3858,100.7299,100.2902,100.6056,23343.0
2023-08-22 11:40:00,105.3,105.38,105.19,105.33,9550.0,100.6343,100.7107,100.5292,100.663,9550.0
2023-08-22 11:50:00,105.38,105.46,105.26,105.42,12267.0,100.7107,100.7872,100.5961,100.749,12267.0
2023-08-22 12:00:00,105.4,105.7,105.4,105.7,5896.0,100.7299,101.0166,100.7299,101.0166,5896.0
2023-08-22 12:10:00,105.7,105.73,105.53,105.65,8539.0,101.0166,101.0452,100.8541,100.9688,8539.0
2023-08-22 12:20:00,105.68,105.95,105.56,105.95,12003.0,100.9975,101.2555,100.8828,101.2555,12003.0
2023-08-22 12:30:00,105.95,106.19,105.94,106.15,17217.0,101.2555,101.4849,101.2459,101.4466,17217.0
2023-08-22 12:40:00,106.12,106.18,105.92,105.92,5390.0,101.418,101.4753,101.2268,101.2268,5390.0
2023-08-22 12:50:00,105.87,105.97,105.7,105.71,6033.0,101.179,101.2746,101.0166,101.0261,6033.0
2023-08-22 13:00:00,105.7,105.7,105.44,105.52,5203.0,101.0166,101.0166,100.7681,100.8445,5203.0
2023-08-22 13:10:00,105.52,105.54,105.3,105.43,6118.0,100.8445,100.8637,100.6343,100.7585,6118.0
2023-08-22 13:20:00,105.38,105.45,105.33,105.36,4999.0,100.7107,100.7776,100.663,100.6916,4999.0
2023-08-22 13:30:00,105.36,105.64,105.36,105.38,20768.0,100.6916,100.9592,100.6916,100.7107,20768.0
2023-08-22 13:40:00,105.31,105.4,105.21,105.35,6040.0,100.6438,100.7299,100.5483,100.6821,6040.0
2023-08-22 13:50:00,105.35,105.36,105.24,105.29,8374.0,100.6821,100.6916,100.577,100.6247,8374.0
2023-08-22 14:00:00,105.28,105.51,105.18,105.45,25406.0,100.6152,100.835,100.5196,100.7776,25406.0
2023-08-22 14:10:00,105.46,105.46,105.3,105.34,8327.0,100.7872,100.7872,100.6343,100.6725,8327.0
2023-08-22 14:20:00,105.31,105.32,105.17,105.2,8848.0,100.6438,100.6534,100.5101,100.5387,8848.0
2023-08-22 14:30:00,105.22,105.49,105.22,105.48,6953.0,100.5578,100.8159,100.5578,100.8063,6953.0
2023-08-22 14:40:00,105.49,105.5,105.36,105.43,13614.0,100.8159,100.8254,100.6916,100.7585,13614.0
2023-08-22 14:50:00,105.42,105.42,105.18,105.26,11068.0,100.749,100.749,100.5196,100.5961,11068.0
2023-08-22 15:00:00,105.25,105.62,105.24,105.59,11602.0,100.5865,100.9401,100.577,100.9114,11602.0
2023-08-22 15:10:00,105.59,105.7,105.31,105.34,16618.0,100.9114,101.0166,100.6438,100.6725,16618.0
2023-08-22 15:20:00,105.36,105.37,105.1,105.12,14688.0,100.6916,100.7012,100.4432,100.4623,14688.0
2023-08-22 15:30:00,105.14,105.14,104.89,104.95,17654.0,100.4814,100.4814,100.2425,100.2998,17654.0
2023-08-22 15:40:00,104.9,105.03,104.88,104.99,26179.0,100.252,100.3763,100.2329,100.338,26179.0
2023-08-22 15:50:00,105.0,105.21,105.0,105.11,69930.0,100.3476,100.5483,100.3476,100.4527,69930.0
2023-08-23 09:30:00,105.13,106.04,105.13,106.01,16891.0,100.4718,101.3415,100.4718,101.3128,16891.0
2023-08-23 09:40:00,105.86,106.47,105.84,106.11,22443.0,101.1695,101.7525,101.1504,101.4084,22443.0
2023-08-23 09:50:00,106.09,106.23,105.76,105.94,8766.0,101.3893,101.5231,101.0739,101.2459,8766.0
2023-08-23 10:00:00,106.06,106.08,105.74,105.94,30908.0,101.3606,101.3797,101.0548,101.2459,30908.0
2023-08-23 10:10:00,105.97,106.13,105.76,105.81,12540.0,101.2746,101.4275,101.0739,101.1217,12540.0
2023-08-23 10:20:00,105.75,105.82,105.69,105.75,4994.0,101.0644,101.1313,101.007,101.0644,4994.0
2023-08-23 10:30:00,105.83,105.89,105.7,105.75,13344.0,101.1408,101.1981,101.0166,101.0644,13344.0
2023-08-23 10:40:00,105.76,106.0,105.58,106.0,15878.0,101.0739,101.3033,100.9019,101.3033,15878.0
2023-08-23 10:50:00,105.93,105.98,105.62,105.69,13425.0,101.2364,101.2842,100.9401,101.007,13425.0
2023-08-23 11:00:00,105.71,105.76,105.54,105.75,22080.0,101.0261,101.0739,100.8637,101.0644,22080.0
2023-08-23 11:10:00,105.78,105.78,105.64,105.66,2884.0,101.093,101.093,100.9592,100.9783,2884.0
2023-08-23 11:20:00,105.6,105.68,105.54,105.59,11389.0,100.921,100.9975,100.8637,100.9114,11389.0
2023-08-23 11:30:00,105.57,105.59,105.43,105.47,8050.0,100.8923,100.9114,100.7585,100.7968,8050.0
2023-08-23 11:40:00,105.49,105.87,105.41,105.75,5035.0,100.8159,101.179,100.7394,101.0644,5035.0
2023-08-23 11:50:00,105.66,105.75,105.66,105.73,3828.0,100.9783,101.0644,100.9783,101.0452,3828.0
2023-08-23 12:00:00,105.68,105.73,105.59,105.63,5820.0,100.9975,101.0452,100.9114,100.9497,5820.0
2023-08-23 12:10:00,105.62,105.75,105.62,105.62,5276.0,100.9401,101.0644,100.9401,100.9401,5276.0
2023-08-23 12:20:00,105.65,105.66,105.57,105.6,8293.0,100.9688,100.9783,100.8923,100.921,8293.0
2023-08-23 12:30:00,105.6,105.68,105.55,105.67,4328.0,100.921,100.9975,100.8732,100.9879,4328.0
2023-08-23 12:40:00,105.68,105.68,105.54,105.6,6379.0,100.9975,100.9975,100.8637,100.921,6379.0
2023-08-23 12:50:00,105.6,105.65,105.53,105.58,3805.0,100.921,100.9688,100.8541,100.9019,3805.0
2023-08-23 13:00:00,105.58,105.63,105.52,105.61,5963.0,100.9019,100.9497,100.8445,100.9306,5963.0
2023-08-23 13:10:00,105.62,105.72,105.54,105.72,5248.0,100.9401,101.0357,100.8637,101.0357,5248.0
2023-08-23 13:20:00,105.75,105.78,105.67,105.69,6261.0,101.0644,101.093,100.9879,101.007,6261.0
2023-08-23 13:30:00,105.7,105.78,105.58,105.59,4435.0,101.0166,101.093,100.9019,100.9114,4435.0
2023-08-23 13:40:00,105.58,105.78,105.4,105.78,10231.0,100.9019,101.093,100.7299,101.093,10231.0
2023-08-23 13:50:00,105.77,105.81,105.72,105.78,7626.0,101.0835,101.1217,101.0357,101.093,7626.0
2023-08-23 14:00:00,105.81,105.9,105.73,105.8,6622.0,101.1217,101.2077,101.0452,101.1121,6622.0
2023-08-23 14:10:00,105.79,105.84,105.54,105.54,6931.0,101.1026,101.1504,100.8637,100.8637,6931.0
2023-08-23 14:20:00,105.52,105.56,105.48,105.5,4648.0,100.8445,100.8828,100.8063,100.8254,4648.0
2023-08-23 14:30:00,105.48,105.57,105.41,105.52,4355.0,100.8063,100.8923,100.7394,100.8445,4355.0
2023-08-23 14:40:00,105.51,105.53,105.45,105.45,4527.0,100.835,100.8541,100.7776,100.7776,4527.0
2023-08-23 14:50:00,105.48,105.53,105.42,105.53,5468.0,100.8063,100.8541,100.749,100.8541,5468.0
2023-08-23 15:00:00,105.52,105.6,105.41,105.59,4136.0,100.8445,100.921,100.7394,100.9114,4136.0
2023-08-23 15:10:00,105.59,105.66,105.55,105.61,7746.0,100.9114,100.9783,100.8732,100.9306,7746.0
2023-08-23 15:20:00,105.59,105.6,105.47,105.52,12345.0,100.9114,100.921,100.7968,100.8445,12345.0
2023-08-23 15:30:00,105.49,105.58,105.48,105.58,10653.0,100.8159,100.9019,100.8063,100.9019,10653.0
2023-08-23 15:40:00,105.58,105.87,105.54,105.8,13415.0,100.9019,101.179,100.8637,101.1121,13415.0
2023-08-23 15:50:00,105.79,105.83,105.49,105.68,83478.0,101.1026,101.1408,100.8159,100.9975,83478.0
2023-08-24 09:30:00,105.33,105.9,105.09,105.83,11988.0,100.663,101.2077,100.4336,101.1408,11988.0
2023-08-24 09:40:00,105.8,106.4,105.72,106.4,7674.0,101.1121,101.6856,101.0357,101.6856,7674.0
2023-08-24 09:50:00,106.43,107.04,106.4,107.03,21113.0,101.7142,102.2972,101.6856,102.2876,21113.0
2023-08-24 10:00:00,107.11,107.18,106.89,106.9,6854.0,102.3641,102.431,102.1538,102.1634,6854.0
2023-08-24 10:10:00,106.87,106.92,106.5,106.53,19609.0,102.1347,102.1825,101.7811,101.8098,19609.0
2023-08-24 10:20:00,106.53,106.96,106.5,106.94,16482.0,101.8098,102.2207,101.7811,102.2016,16482.0
2023-08-24 10:30:00,106.98,106.98,106.72,106.86,3857.0,102.2399,102.2399,101.9914,102.1252,3857.0
2023-08-24 10:40:00,106.86,107.03,106.51,106.56,7215.0,102.1252,102.2876,101.7907,101.8385,7215.0
2023-08-24 10:50:00,106.58,106.67,106.37,106.37,4560.0,101.8576,101.9436,101.6569,101.6569,4560.0
2023-08-24 11:00:00,106.35,106.5,106.27,106.45,8134.0,101.6378,101.7811,101.5613,101.7333,8134.0
2023-08-24 11:10:00,106.42,106.64,106.38,106.6,8540.0,101.7047,101.9149,101.6664,101.8767,8540.0
2023-08-24 11:20:00,106.55,106.67,106.53,106.64,4571.0,101.8289,101.9436,101.8098,101.9149,4571.0
2023-08-24 11:30:00,106.73,106.8,106.61,106.72,5348.0,102.0009,102.0678,101.8862,101.9914,5348.0
2023-08-24 11:40:00,106.74,106.82,106.67,106.72,4735.0,102.0105,102.0869,101.9436,101.9914,4735.0
2023-08-24 11:50:00,106.7,106.78,106.63,106.71,7472.0,101.9723,102.0487,101.9054,101.9818,7472.0
2023-08-24 12:00:00,106.71,107.0,106.71,106.84,6430.0,101.9818,102.259,101.9818,102.1061,6430.0
2023-08-24 12:10:00,106.84,106.84,106.66,106.75,12324.0,102.1061,102.1061,101.934,102.02,12324.0
2023-08-24 12:20:00,106.77,106.83,106.53,106.56,11439.0,102.0392,102.0965,101.8098,101.8385,11439.0
2023-08-24 12:30:00,106.57,106.64,106.38,106.38,3911.0,101.848,101.9149,101.6664,101.6664,3911.0
2023-08-24 12:40:00,106.35,106.45,106.25,106.37,5071.0,101.6378,101.7333,101.5422,101.6569,5071.0
2023-08-24 12:50:00,106.39,106.39,106.18,106.3,3347.0,101.676,101.676,101.4753,101.59,3347.0
2023-08-24 13:00:00,106.28,106.33,106.05,106.13,4317.0,101.5709,101.6187,101.3511,101.4275,4317.0
2023-08-24 13:10:00,106.19,106.19,106.02,106.06,4595.0,101.4849,101.4849,101.3224,101.3606,4595.0
2023-08-24 13:20:00,106.04,106.07,105.8,105.85,37595.0,101.3415,101.3702,101.1121,101.1599,37595.0
2023-08-24 13:30:00,105.81,105.9,105.67,105.82,10534.0,101.1217,101.2077,100.9879,101.1313,10534.0
2023-08-24 13:40:00,105.84,105.87,105.77,105.82,5322.0,101.1504,101.179,101.0835,101.1313,5322.0
2023-08-24 13:50:00,105.83,105.86,105.63,105.68,6814.0,101.1408,101.1695,100.9497,100.9975,6814.0
2023-08-24 14:00:00,105.7,105.8,105.63,105.75,14579.0,101.0166,101.1121,100.9497,101.0644,14579.0
2023-08-24 14:10:00,105.74,105.79,105.66,105.71,3989.0,101.0548,101.1026,100.9783,101.0261,3989.0
2023-08-24 14:20:00,105.68,105.72,105.56,105.57,8013.0,100.9975,101.0357,100.8828,100.8923,8013.0
2023-08-24 14:30:00,105.62,105.62,105.4,105.43,16202.0,100.9401,100.9401,100.7299,100.7585,16202.0
2023-08-24 14:40:00,105.43,105.72,105.42,105.61,12473.0,100.7585,101.0357,100.749,100.9306,12473.0
2023-08-24 14:50:00,105.62,105.69,105.53,105.64,18306.0,100.9401,101.007,100.8541,100.9592,18306.0
2023-08-24 15:00:00,105.63,105.88,105.5,105.72,56608.0,100.9497,101.1886,100.8254,101.0357,56608.0
2023-08-24 15:10:00,105.7,105.83,105.68,105.74,16050.0,101.0166,101.1408,100.9975,101.0548,16050.0
2023-08-24 15:20:00,105.76,105.88,105.73,105.84,26420.0,101.0739,101.1886,101.0452,101.1504,26420.0
2023-08-24 15:30:00,105.85,105.92,105.7,105.7,40497.0,101.1599,101.2268,101.0166,101.0166,40497.0
2023-08-24 15:40:00,105.75,105.76,105.44,105.46,41300.0,101.0644,101.0739,100.7681,100.7872,41300.0
2023-08-24 15:50:00,105.43,105.6,105.34,105.34,102495.0,100.7585,100.921,100.6725,100.6725,102495.0
2023-08-25 09:30:00,105.38,105.54,105.12,105.3,26925.0,100.7107,100.8637,100.4623,100.6343,26925.0
2023-08-25 09:40:00,105.28,105.34,104.94,105.0,8623.0,100.6152,100.6725,100.2902,100.3476,8623.0
2023-08-25 09:50:00,105.0,105.1,104.89,105.08,21896.0,100.3476,100.4432,100.2425,100.424,21896.0
2023-08-25 10:00:00,105.21,105.37,105.11,105.25,19167.0,100.5483,100.7012,100.4527,100.5865,19167.0
2023-08-25 10:10:00,105.29,105.52,105.14,105.18,17346.0,100.6247,100.8445,100.4814,100.5196,17346.0
2023-08-25 10:20:00,105.16,105.24,104.91,104.95,45838.0,100.5005,100.577,100.2616,100.2998,45838.0
2023-08-25 10:30:00,104.95,105.4,104.84,105.36,29219.0,100.2998,100.7299,100.1947,100.6916,29219.0
2023-08-25 10:40:00,105.38,105.55,105.27,105.55,17529.0,100.7107,100.8732,100.6056,100.8732,17529.0
2023-08-25 10:50:00,105.6,105.78,105.46,105.76,10413.0,100.921,101.093,100.7872,101.0739,10413.0
2023-08-25 11:00:00,105.79,106.16,105.72,106.16,7775.0,101.1026,101.4562,101.0357,101.4562,7775.0
2023-08-25 11:10:00,106.15,106.27,105.93,106.11,11807.0,101.4466,101.5613,101.2364,101.4084,11807.0
2023-08-25 11:20:00,106.11,106.38,106.03,106.38,6663.0,101.4084,101.6664,101.3319,101.6664,6663.0
2023-08-25 11:30:00,106.37,106.4,106.14,106.27,12288.0,101.6569,101.6856,101.4371,101.5613,12288.0
2023-08-25 11:40:00,106.23,106.3,106.16,106.25,8234.0,101.5231,101.59,101.4562,101.5422,8234.0
2023-08-25 11:50:00,106.2,106.31,106.12,106.19,8761.0,101.4944,101.5995,101.418,101.4849,8761.0
2023-08-25 12:00:00,106.17,106.24,106.0,106.02,11407.0,101.4657,101.5326,101.3033,101.3224,11407.0
2023-08-25 12:10:00,106.0,106.28,106.0,106.25,11563.0,101.3033,101.5709,101.3033,101.5422,11563.0
2023-08-25 12:20:00,106.29,106.63,106.29,106.62,6425.0,101.5804,101.9054,101.5804,101.8958,6425.0
2023-08-25 12:30:00,106.63,106.75,106.45,106.45,8475.0,101.9054,102.02,101.7333,101.7333,8475.0
2023-08-25 12:40:00,106.45,106.5,106.31,106.35,8736.0,101.7333,101.7811,101.5995,101.6378,8736.0
2023-08-25 12:50:00,106.36,106.47,106.23,106.4,6795.0,101.6473,101.7525,101.5231,101.6856,6795.0
2023-08-25 13:00:00,106.35,106.48,106.21,106.29,6906.0,101.6378,101.762,101.504,101.5804,6906.0
2023-08-25 13:10:00,106.27,106.34,106.19,106.26,11353.0,101.5613,101.6282,101.4849,101.5518,11353.0
2023-08-25 13:20:00,106.27,106.29,106.12,106.29,9643.0,101.5613,101.5804,101.418,101.5804,9643.0
2023-08-25 13:30:00,106.28,106.34,105.84,106.0,40360.0,101.5709,101.6282,101.1504,101.3033,40360.0
2023-08-25 13:40:00,105.97,106.01,105.76,105.97,11005.0,101.2746,101.3128,101.0739,101.2746,11005.0
2023-08-25 13:50:00,106.02,106.08,105.93,106.07,5724.0,101.3224,101.3797,101.2364,101.3702,5724.0
2023-08-25 14:00:00,106.05,106.09,105.84,105.95,11593.0,101.3511,101.3893,101.1504,101.2555,11593.0
2023-08-25 14:10:00,105.92,105.98,105.66,105.75,11652.0,101.2268,101.2842,100.9783,101.0644,11652.0
2023-08-25 14:20:00,105.79,105.86,105.69,105.75,7723.0,101.1026,101.1695,101.007,101.0644,7723.0
2023-08-25 14:30:00,105.78,105.97,105.75,105.83,13275.0,101.093,101.2746,101.0644,101.1408,13275.0
2023-08-25 14:40:00,105.84,105.87,105.61,105.75,13387.0,101.1504,101.179,100.9306,101.0644,13387.0
2023-08-25 14:50:00,105.73,105.78,105.6,105.63,12262.0,101.0452,101.093,100.921,100.9497,12262.0
2023-08-25 15:00:00,105.64,105.73,105.52,105.52,12808.0,100.9592,101.0452,100.8445,100.8445,12808.0
2023-08-25 15:10:00,105.55,105.66,105.53,105.57,19613.0,100.8732,100.9783,100.8541,100.8923,19613.0
2023-08-25 15:20:00,105.59,105.67,105.42,105.44,22711.0,100.9114,100.9879,100.749,100.7681,22711.0
2023-08-25 15:30:00,105.47,105.65,105.4,105.43,27016.0,100.7968,100.9688,100.7299,100.7585,27016.0
2023-08-25 15:40:00,105.44,105.52,105.28,105.29,34219.0,100.7681,100.8445,100.6152,100.6247,34219.0
2023-08-25 15:50:00,105.32,105.38,105.07,105.14,107406.0,100.6534,100.7107,100.4145,100.4814,107406.0
2023-08-28 09:30:00,105.53,106.09,105.19,105.9,23650.0,100.8541,101.3893,100.5292,101.2077,23650.0
2023-08-28 09:40:00,105.9,106.23,105.87,106.06,15738.0,101.2077,101.5231,101.179,101.3606,15738.0
2023-08-28 09:50:00,106.1,106.28,106.02,106.25,6583.0,101.3988,101.5709,101.3224,101.5422,6583.0
2023-08-28 10:00:00,106.25,106.25,105.96,105.96,17799.0,101.5422,101.5422,101.265,101.265,17799.0
2023-08-28 10:10:00,105.95,105.99,105.63,105.8,11102.0,101.2555,101.2937,100.9497,101.1121,11102.0
2023-08-28 10:20:00,105.8,105.83,105.64,105.74,9021.0,101.1121,101.1408,100.9592,101.0548,9021.0
2023-08-28 10:30:00,105.81,105.83,105.67,105.75,11955.0,101.1217,101.1408,100.9879,101.0644,11955.0
2023-08-28 10:40:00,105.78,105.94,105.64,105.65,7684.0,101.093,101.2459,100.9592,100.9688,7684.0
2023-08-28 10:50:00,105.64,105.64,105.3,105.39,11039.0,100.9592,100.9592,100.6343,100.7203,11039.0
2023-08-28 11:00:00,105.33,105.37,105.06,105.22,18700.0,100.663,100.7012,100.4049,100.5578,18700.0
2023-08-28 11:10:00,105.19,105.22,105.11,105.13,10423.0,100.5292,100.5578,100.4527,100.4718,10423.0
2023-08-28 11:20:00,105.12,105.18,104.93,105.14,20005.0,100.4623,100.5196,100.2807,100.4814,20005.0
2023-08-28 11:30:00,105.23,105.28,105.01,105.08,7807.0,100.5674,100.6152,100.3571,100.424,7807.0
2023-08-28 11:40:00,105.1,105.13,104.97,105.04,16296.0,100.4432,100.4718,100.3189,100.3858,16296.0
2023-08-28 11:50:00,105.05,105.13,104.97,105.05,5841.0,100.3954,100.4718,100.3189,100.3954,5841.0
2023-08-28 12:00:00,105.07,105.22,105.06,105.08,10781.0,100.4145,100.5578,100.4049,100.424,10781.0
2023-08-28 12:10:00,105.06,105.23,104.99,105.07,8160.0,100.4049,100.5674,100.338,100.4145,8160.0
2023-08-28 12:20:00,105.06,105.08,104.96,105.02,14446.0,100.4049,100.424,100.3094,100.3667,14446.0
2023-08-28 12:30:00,105.03,105.05,104.99,105.02,9482.0,100.3763,100.3954,100.338,100.3667,9482.0
2023-08-28 12:40:00,105.01,105.1,104.99,105.08,8763.0,100.3571,100.4432,100.338,100.424,8763.0
2023-08-28 12:50:00,105.06,105.11,105.02,105.11,3784.0,100.4049,100.4527,100.3667,100.4527,3784.0
2023-08-28 13:00:00,105.12,105.17,105.06,105.07,12192.0,100.4623,100.5101,100.4049,100.4145,12192.0
2023-08-28 13:10:00,105.11,105.15,104.97,105.02,7138.0,100.4527,100.4909,100.3189,100.3667,7138.0
2023-08-28 13:20:00,105.04,105.13,105.03,105.11,6839.0,100.3858,100.4718,100.3763,100.4527,6839.0
2023-08-28 13:30:00,105.16,105.18,105.07,105.14,10087.0,100.5005,100.5196,100.4145,100.4814,10087.0
2023-08-28 13:40:00,105.14,105.16,105.06,105.07,9579.0,100.4814,100.5005,100.4049,100.4145,9579.0
2023-08-28 13:50:00,105.08,105.08,104.97,105.0,19169.0,100.424,100.424,100.3189,100.3476,19169.0
2023-08-28 14:00:00,104.98,104.98,104.82,104.85,15299.0,100.3285,100.3285,100.1756,100.2042,15299.0
2023-08-28 14:10:00,104.88,104.93,104.8,104.8,7715.0,100.2329,100.2807,100.1564,100.1564,7715.0
2023-08-28 14:20:00,104.83,104.88,104.77,104.8,9450.0,100.1851,100.2329,100.1278,100.1564,9450.0
2023-08-28 14:30:00,104.77,104.99,104.7,104.89,7973.0,100.1278,100.338,100.0609,100.2425,7973.0
2023-08-28 14:40:00,104.9,105.05,104.87,105.01,8831.0,100.252,100.3954,100.2233,100.3571,8831.0
2023-08-28 14:50:00,105.03,105.13,104.98,105.12,11791.0,100.3763,100.4718,100.3285,100.4623,11791.0
2023-08-28 15:00:00,105.11,105.27,105.08,105.27,9524.0,100.4527,100.6056,100.424,100.6056,9524.0
2023-08-28 15:10:00,105.33,105.35,105.19,105.25,12121.0,100.663,100.6821,100.5292,100.5865,12121.0
2023-08-28 15:20:00,105.27,105.29,105.0,105.28,24737.0,100.6056,100.6247,100.3476,100.6152,24737.0
2023-08-28 15:30:00,105.26,105.37,105.22,105.31,13739.0,100.5961,100.7012,100.5578,100.6438,13739.0
2023-08-28 15:40:00,105.28,105.75,105.24,105.53,28392.0,100.6152,101.0644,100.577,100.8541,28392.0
2023-08-28 15:50:00,105.55,105.61,105.31,105.42,76890.0,100.8732,100.9306,100.6438,100.749,76890.0
2023-08-29 09:30:00,105.82,105.82,105.01,105.59,11503.0,101.1313,101.1313,100.3571,100.9114,11503.0
2023-08-29 09:40:00,105.46,106.06,105.46,105.95,11950.0,100.7872,101.3606,100.7872,101.2555,11950.0
2023-08-29 09:50:00,105.95,105.99,105.83,105.98,4707.0,101.2555,101.2937,101.1408,101.2842,4707.0
2023-08-29 10:00:00,105.98,106.11,105.8,105.84,37847.0,101.2842,101.4084,101.1121,101.1504,37847.0
2023-08-29 10:10:00,105.84,106.03,105.62,106.03,14509.0,101.1504,101.3319,100.9401,101.3319,14509.0
2023-08-29 10:20:00,105.95,105.95,105.56,105.68,13373.0,101.2555,101.2555,100.8828,100.9975,13373.0
2023-08-29 10:30:00,105.73,105.89,105.61,105.62,10258.0,101.0452,101.1981,100.9306,100.9401,10258.0
2023-08-29 10:40:00,105.58,105.63,105.25,105.32,24786.0,100.9019,100.9497,100.5865,100.6534,24786.0
2023-08-29 10:50:00,105.32,105.42,105.24,105.39,13306.0,100.6534,100.749,100.577,100.7203,13306.0
2023-08-29 11:00:00,105.47,105.48,105.31,105.33,6952.0,100.7968,100.8063,100.6438,100.663,6952.0
2023-08-29 11:10:00,105.36,105.36,105.07,105.17,8290.0,100.6916,100.6916,100.4145,100.5101,8290.0
2023-08-29 11:20:00,105.21,105.27,105.12,105.12,6512.0,100.5483,100.6056,100.4623,100.4623,6512.0
2023-08-29 11:30:00,105.14,105.39,105.14,105.37,5374.0,100.4814,100.7203,100.4814,100.7012,5374.0
2023-08-29 11:40:00,105.39,105.67,105.39,105.66,13807.0,100.7203,100.9879,100.7203,100.9783,13807.0
2023-08-29 11:50:00,105.7,105.85,105.68,105.74,12741.0,101.0166,101.1599,100.9975,101.0548,12741.0
2023-08-29 12:00:00,105.75,105.97,105.73,105.89,3715.0,101.0644,101.2746,101.0452,101.1981,3715.0
2023-08-29 12:10:00,105.91,106.05,105.91,105.98,10728.0,101.2173,101.3511,101.2173,101.2842,10728.0
2023-08-29 12:20:00,105.98,106.39,105.98,106.33,16602.0,101.2842,101.676,101.2842,101.6187,16602.0
2023-08-29 12:30:00,106.37,106.41,106.28,106.41,10749.0,101.6569,101.6951,101.5709,101.6951,10749.0
2023-08-29 12:40:00,106.4,106.42,106.08,106.08,7727.0,101.6856,101.7047,101.3797,101.3797,7727.0
2023-08-29 12:50:00,106.14,106.2,106.09,106.15,6401.0,101.4371,101.4944,101.3893,101.4466,6401.0
2023-08-29 13:00:00,106.17,106.21,106.12,106.2,8588.0,101.4657,101.504,101.418,101.4944,8588.0
2023-08-29 13:10:00,106.2,106.33,106.19,106.31,10891.0,101.4944,101.6187,101.4849,101.5995,10891.0
2023-08-29 13:20:00,106.3,106.43,106.28,106.37,6080.0,101.59,101.7142,101.5709,101.6569,6080.0
2023-08-29 13:30:00,106.4,106.51,106.31,106.51,7917.0,101.6856,101.7907,101.5995,101.7907,7917.0
2023-08-29 13:40:00,106.55,106.61,106.49,106.61,9985.0,101.8289,101.8862,101.7716,101.8862,9985.0
2023-08-29 13:50:00,106.59,106.64,106.41,106.5,10996.0,101.8671,101.9149,101.6951,101.7811,10996.0
2023-08-29 14:00:00,106.5,106.57,106.43,106.56,9459.0,101.7811,101.848,101.7142,101.8385,9459.0
2023-08-29 14:10:00,106.55,106.55,106.33,106.44,11866.0,101.8289,101.8289,101.6187,101.7238,11866.0
2023-08-29 14:20:00,106.45,106.68,106.45,106.65,21699.0,101.7333,101.9531,101.7333,101.9245,21699.0
2023-08-29 14:30:00,106.7,106.76,106.55,106.63,18173.0,101.9723,102.0296,101.8289,101.9054,18173.0
2023-08-29 14:40:00,106.65,106.82,106.63,106.68,19623.0,101.9245,102.0869,101.9054,101.9531,19623.0
2023-08-29 14:50:00,106.65,106.65,106.51,106.63,17668.0,101.9245,101.9245,101.7907,101.9054,17668.0
2023-08-29 15:00:00,106.6,106.65,106.48,106.5,16451.0,101.8767,101.9245,101.762,101.7811,16451.0
2023-08-29 15:10:00,106.52,106.71,106.49,106.7,16403.0,101.8002,101.9818,101.7716,101.9723,16403.0
2023-08-29 15:20:00,106.67,106.87,106.64,106.77,11440.0,101.9436,102.1347,101.9149,102.0392,11440.0
2023-08-29 15:30:00,106.76,106.79,106.73,106.73,12734.0,102.0296,102.0583,102.0009,102.0009,12734.0
2023-08-29 15:40:00,106.74,106.95,106.63,106.73,32630.0,102.0105,102.2112,101.9054,102.0009,32630.0
2023-08-29 15:50:00,106.74,106.74,106.52,106.56,84602.0,102.0105,102.0105,101.8002,101.8385,84602.0
2023-08-30 09:30:00,105.57,107.31,105.57,107.25,31020.0,101.7142,103.3906,101.7142,103.3328,31020.0
2023-08-30 09:40:00,107.24,107.24,106.58,106.88,12414.0,103.3232,103.3232,102.6873,102.9763,12414.0
2023-08-30 09:50:00,106.87,106.99,106.65,106.9,10713.0,102.9667,103.0823,102.7547,102.9956,10713.0
2023-08-30 10:00:00,106.94,107.0,106.57,106.63,12781.0,103.0341,103.0919,102.6776,102.7355,12781.0
2023-08-30 10:10:00,106.63,106.63,106.43,106.46,10079.0,102.7355,102.7355,102.5428,102.5717,10079.0
2023-08-30 10:20:00,106.49,106.63,106.24,106.25,41956.0,102.6006,102.7355,102.3597,102.3693,41956.0
2023-08-30 10:30:00,106.28,106.55,106.28,106.52,12879.0,102.3982,102.6584,102.3982,102.6295,12879.0
2023-08-30 10:40:00,106.54,106.89,106.47,106.75,64864.0,102.6487,102.986,102.5813,102.8511,64864.0
2023-08-30 10:50:00,106.79,106.86,106.65,106.76,27047.0,102.8896,102.9571,102.7547,102.8607,27047.0
2023-08-30 11:00:00,106.71,106.83,106.58,106.66,13204.0,102.8125,102.9281,102.6873,102.7644,13204.0
2023-08-30 11:10:00,106.67,106.73,106.61,106.7,7167.0,102.774,102.8318,102.7162,102.8029,7167.0
2023-08-30 11:20:00,106.68,106.85,106.66,106.83,13108.0,102.7836,102.9474,102.7644,102.9281,13108.0
2023-08-30 11:30:00,106.81,106.96,106.78,106.96,24916.0,102.9089,103.0534,102.88,103.0534,24916.0
2023-08-30 11:40:00,106.97,107.12,106.81,106.95,17890.0,103.063,103.2076,102.9089,103.0438,17890.0
2023-08-30 11:50:00,106.99,107.16,106.97,107.08,8086.0,103.0823,103.2461,103.063,103.169,8086.0
2023-08-30 12:00:00,107.04,107.28,107.02,107.28,14922.0,103.1305,103.3617,103.1112,103.3617,14922.0
2023-08-30 12:10:00,107.29,107.44,107.23,107.38,14914.0,103.3713,103.5159,103.3135,103.4581,14914.0
2023-08-30 12:20:00,107.37,107.44,107.2,107.32,12775.0,103.4484,103.5159,103.2846,103.4003,12775.0
2023-08-30 12:30:00,107.3,107.37,107.2,107.31,10897.0,103.381,103.4484,103.2846,103.3906,10897.0
2023-08-30 12:40:00,107.29,107.44,107.25,107.39,7577.0,103.3713,103.5159,103.3328,103.4677,7577.0
2023-08-30 12:50:00,107.36,107.4,107.3,107.35,7094.0,103.4388,103.4773,103.381,103.4292,7094.0
2023-08-30 13:00:00,107.32,107.42,107.25,107.41,19226.0,103.4003,103.4966,103.3328,103.487,19226.0
2023-08-30 13:10:00,107.43,107.52,107.39,107.46,12473.0,103.5062,103.5929,103.4677,103.5351,12473.0
2023-08-30 13:20:00,107.49,107.69,107.38,107.66,34427.0,103.564,103.7567,103.4581,103.7278,34427.0
2023-08-30 13:30:00,107.65,107.93,107.63,107.88,46537.0,103.7182,103.988,103.6989,103.9398,46537.0
2023-08-30 13:40:00,107.91,107.98,107.78,107.89,14336.0,103.9687,104.0361,103.8435,103.9494,14336.0
2023-08-30 13:50:00,107.87,108.05,107.78,108.05,23001.0,103.9302,104.1036,103.8435,104.1036,23001.0
2023-08-30 14:00:00,108.06,108.34,108.04,108.3,48883.0,104.1132,104.383,104.094,104.3445,48883.0
2023-08-30 14:10:00,108.3,108.46,108.2,108.42,27824.0,104.3445,104.4986,104.2481,104.4601,27824.0
2023-08-30 14:20:00,108.44,108.61,108.41,108.45,31653.0,104.4793,104.6431,104.4504,104.489,31653.0
2023-08-30 14:30:00,108.41,108.59,108.29,108.57,22507.0,104.4504,104.6239,104.3348,104.6046,22507.0
2023-08-30 14:40:00,108.54,108.81,108.54,108.78,10504.0,104.5757,104.8358,104.5757,104.8069,10504.0
2023-08-30 14:50:00,108.78,109.0,108.77,108.99,18850.0,104.8069,105.0189,104.7973,105.0093,18850.0
2023-08-30 15:00:00,109.0,109.03,108.85,108.89,16008.0,105.0189,105.0478,104.8744,104.9129,16008.0
2023-08-30 15:10:00,108.88,109.0,108.76,108.96,21498.0,104.9033,105.0189,104.7877,104.9804,21498.0
2023-08-30 15:20:00,108.95,109.03,108.88,109.0,41997.0,104.9707,105.0478,104.9033,105.0189,41997.0
2023-08-30 15:30:00,109.01,109.29,108.98,109.25,49375.0,105.0285,105.2983,104.9996,105.2598,49375.0
2023-08-30 15:40:00,109.24,109.46,109.21,109.35,64452.0,105.2501,105.4621,105.2212,105.3561,64452.0
2023-08-30 15:50:00,109.32,109.39,109.16,109.25,194898.0,105.3272,105.3946,105.173,105.2598,194898.0
2023-08-31 09:30:00,109.74,109.74,108.91,108.91,14185.0,105.7319,105.7319,104.9322,104.9322,14185.0
2023-08-31 09:40:00,109.09,109.13,108.6,108.93,14851.0,105.1056,105.1441,104.6335,104.9514,14851.0
2023-08-31 09:50:00,109.0,109.08,108.83,108.87,13540.0,105.0189,105.096,104.8551,104.8936,13540.0
2023-08-31 10:00:00,108.82,108.83,108.29,108.34,26961.0,104.8455,104.8551,104.3348,104.383,26961.0
2023-08-31 10:10:00,108.33,108.39,108.05,108.16,19948.0,104.3734,104.4312,104.1036,104.2096,19948.0
2023-08-31 10:20:00,108.13,108.44,107.95,108.04,52487.0,104.1807,104.4793,104.0072,104.094,52487.0
2023-08-31 10:30:00,108.07,108.4,108.03,108.13,10983.0,104.1229,104.4408,104.0843,104.1807,10983.0
2023-08-31 10:40:00,108.11,108.24,108.04,108.24,9307.0,104.1614,104.2866,104.094,104.2866,9307.0
2023-08-31 10:50:00,108.23,108.27,107.96,108.08,17748.0,104.277,104.3156,104.0169,104.1325,17748.0
2023-08-31 11:00:00,108.07,108.15,107.86,107.91,17227.0,104.1229,104.1999,103.9205,103.9687,17227.0
2023-08-31 11:10:00,107.94,108.08,107.9,108.07,13215.0,103.9976,104.1325,103.9591,104.1229,13215.0
2023-08-31 11:20:00,108.04,108.27,107.99,108.14,29040.0,104.094,104.3156,104.0458,104.1903,29040.0
2023-08-31 11:30:00,108.11,108.16,107.92,108.07,10663.0,104.1614,104.2096,103.9783,104.1229,10663.0
2023-08-31 11:40:00,108.05,108.08,107.88,108.04,25919.0,104.1036,104.1325,103.9398,104.094,25919.0
2023-08-31 11:50:00,108.02,108.05,107.86,107.98,12265.0,104.0747,104.1036,103.9205,104.0361,12265.0
2023-08-31 12:00:00,108.0,108.02,107.77,108.01,14168.0,104.0554,104.0747,103.8338,104.065,14168.0
2023-08-31 12:10:00,108.0,108.34,107.95,108.28,46821.0,104.0554,104.383,104.0072,104.3252,46821.0
2023-08-31 12:20:00,108.28,108.38,108.22,108.34,11507.0,104.3252,104.4215,104.2674,104.383,11507.0
2023-08-31 12:30:00,108.29,108.36,108.08,108.14,39330.0,104.3348,104.4023,104.1325,104.1903,39330.0
2023-08-31 12:40:00,108.15,108.21,108.07,108.15,26379.0,104.1999,104.2577,104.1229,104.1999,26379.0
2023-08-31 12:50:00,108.16,108.19,108.05,108.12,25633.0,104.2096,104.2385,104.1036,104.171,25633.0
2023-08-31 13:00:00,108.14,108.42,108.13,108.41,15340.0,104.1903,104.4601,104.1807,104.4504,15340.0
2023-08-31 13:10:00,108.42,108.48,108.32,108.39,19042.0,104.4601,104.5179,104.3637,104.4312,19042.0
2023-08-31 13:20:00,108.39,108.51,108.31,108.45,11510.0,104.4312,104.5468,104.3541,104.489,11510.0
2023-08-31 13:30:00,108.45,108.47,108.32,108.35,9333.0,104.489,104.5082,104.3637,104.3926,9333.0
2023-08-31 13:40:00,108.35,108.35,108.14,108.2,10195.0,104.3926,104.3926,104.1903,104.2481,10195.0
2023-08-31 13:50:00,108.2,108.22,108.05,108.06,15630.0,104.2481,104.2674,104.1036,104.1132,15630.0
2023-08-31 14:00:00,108.06,108.19,108.06,108.06,11675.0,104.1132,104.2385,104.1132,104.1132,11675.0
2023-08-31 14:10:00,108.01,108.14,108.0,108.03,13361.0,104.065,104.1903,104.0554,104.0843,13361.0
2023-08-31 14:20:00,108.04,108.04,107.96,107.99,12409.0,104.094,104.094,104.0169,104.0458,12409.0
2023-08-31 14:30:00,107.97,108.06,107.82,107.88,33007.0,104.0265,104.1132,103.882,103.9398,33007.0
2023-08-31 14:40:00,107.85,107.89,107.74,107.75,28268.0,103.9109,103.9494,103.8049,103.8145,28268.0
2023-08-31 14:50:00,107.75,107.85,107.74,107.75,16841.0,103.8145,103.9109,103.8049,103.8145,16841.0
2023-08-31 15:00:00,107.75,107.86,107.68,107.82,35207.0,103.8145,103.9205,103.7471,103.882,35207.0
2023-08-31 15:10:00,107.84,108.03,107.84,107.98,16763.0,103.9013,104.0843,103.9013,104.0361,16763.0
2023-08-31 15:20:00,107.98,108.02,107.84,107.97,31700.0,104.0361,104.0747,103.9013,104.0265,31700.0
2023-08-31 15:30:00,107.97,108.03,107.88,108.02,112116.0,104.0265,104.0843,103.9398,104.0747,112116.0
2023-08-31 15:40:00,108.0,108.09,107.89,107.97,73488.0,104.0554,104.1421,103.9494,104.0265,73488.0
2023-08-31 15:50:00,107.94,107.99,107.77,107.81,242345.0,103.9976,104.0458,103.8338,103.8724,242345.0
2023-09-01 09:30:00,108.59,109.04,108.14,108.93,30350.0,104.6239,105.0574,104.1903,104.9514,30350.0
2023-09-01 09:40:00,108.88,109.17,108.66,109.02,9464.0,104.9033,105.1827,104.6913,105.0382,9464.0
2023-09-01 09:50:00,109.17,109.58,109.1,109.5,4808.0,105.1827,105.5777,105.1152,105.5006,4808.0
2023-09-01 10:00:00,109.49,109.94,109.48,109.86,11286.0,105.491,105.9246,105.4814,105.8475,11286.0
2023-09-01 10:10:00,109.87,110.23,109.87,110.18,17653.0,105.8571,106.204,105.8571,106.1558,17653.0
2023-09-01 10:20:00,110.23,110.28,109.92,110.08,10374.0,106.204,106.2521,105.9053,106.0594,10374.0
2023-09-01 10:30:00,110.13,110.41,110.1,110.23,9197.0,106.1076,106.3774,106.0787,106.204,9197.0
2023-09-01 10:40:00,110.27,110.51,110.27,110.45,14010.0,106.2425,106.4737,106.2425,106.4159,14010.0
2023-09-01 10:50:00,110.43,110.44,109.96,110.26,21244.0,106.3967,106.4063,105.9438,106.2329,21244.0
2023-09-01 11:00:00,110.27,110.44,110.1,110.1,15538.0,106.2425,106.4063,106.0787,106.0787,15538.0
2023-09-01 11:10:00,110.1,110.28,110.02,110.09,15667.0,106.0787,106.2521,106.0016,106.0691,15667.0
2023-09-01 11:20:00,110.07,110.23,110.0,110.23,9238.0,106.0498,106.204,105.9824,106.204,9238.0
2023-09-01 11:30:00,110.23,110.24,109.89,110.0,16664.0,106.204,106.2136,105.8764,105.9824,16664.0
2023-09-01 11:40:00,110.0,110.21,110.0,110.13,11482.0,105.9824,106.1847,105.9824,106.1076,11482.0
2023-09-01 11:50:00,110.15,110.17,109.99,110.09,12174.0,106.1269,106.1462,105.9727,106.0691,12174.0
2023-09-01 12:00:00,110.04,110.07,109.92,110.05,7576.0,106.0209,106.0498,105.9053,106.0305,7576.0
2023-09-01 12:10:00,110.06,110.15,110.02,110.02,6924.0,106.0402,106.1269,106.0016,106.0016,6924.0
2023-09-01 12:20:00,110.02,110.07,109.92,109.98,9406.0,106.0016,106.0498,105.9053,105.9631,9406.0
2023-09-01 12:30:00,109.99,110.01,109.72,109.72,7042.0,105.9727,105.992,105.7126,105.7126,7042.0
2023-09-01 12:40:00,109.75,109.85,109.75,109.83,7833.0,105.7415,105.8378,105.7415,105.8186,7833.0
2023-09-01 12:50:00,109.83,110.07,109.82,109.95,6629.0,105.8186,106.0498,105.8089,105.9342,6629.0
2023-09-01 13:00:00,109.91,110.1,109.89,110.07,6372.0,105.8957,106.0787,105.8764,106.0498,6372.0
2023-09-01 13:10:00,110.09,110.43,110.07,110.38,6838.0,106.0691,106.3967,106.0498,106.3485,6838.0
2023-09-01 13:20:00,110.4,110.66,110.37,110.56,11909.0,106.3678,106.6183,106.3389,106.5219,11909.0
2023-09-01 13:30:00,110.49,110.58,110.32,110.47,8464.0,106.4545,106.5412,106.2907,106.4352,8464.0
2023-09-01 13:40:00,110.47,110.57,110.43,110.52,9839.0,106.4352,106.5315,106.3967,106.4834,9839.0
2023-09-01 13:50:00,110.5,110.57,110.43,110.51,9482.0,106.4641,106.5315,106.3967,106.4737,9482.0
2023-09-01 14:00:00,110.49,110.65,110.47,110.64,6074.0,106.4545,106.6086,106.4352,106.599,6074.0
2023-09-01 14:10:00,110.62,110.64,110.53,110.61,12274.0,106.5797,106.599,106.493,106.5701,12274.0
2023-09-01 14:20:00,110.57,110.61,110.46,110.61,4588.0,106.5315,106.5701,106.4256,106.5701,4588.0
2023-09-01 14:30:00,110.58,110.76,110.56,110.76,9112.0,106.5412,106.7146,106.5219,106.7146,9112.0
2023-09-01 14:40:00,110.74,110.76,110.63,110.75,12561.0,106.6953,106.7146,106.5894,106.705,12561.0
2023-09-01 14:50:00,110.75,110.85,110.73,110.85,13768.0,106.705,106.8013,106.6857,106.8013,13768.0
2023-09-01 15:00:00,110.84,110.84,110.69,110.74,14757.0,106.7917,106.7917,106.6472,106.6953,14757.0
2023-09-01 15:10:00,110.73,110.75,110.63,110.7,13164.0,106.6857,106.705,106.5894,106.6568,13164.0
2023-09-01 15:20:00,110.7,110.81,110.64,110.8,15365.0,106.6568,106.7628,106.599,106.7531,15365.0
2023-09-01 15:30:00,110.8,110.87,110.7,110.7,22532.0,106.7531,106.8206,106.6568,106.6568,22532.0
2023-09-01 15:40:00,110.72,110.83,110.59,110.69,30679.0,106.6761,106.7821,106.5508,106.6472,30679.0
2023-09-01 15:50:00,110.71,110.91,110.54,110.59,144829.0,106.6664,106.8591,106.5026,106.5508,144829.0
2023-09-05 09:30:00,110.34,110.56,109.68,109.69,22722.0,106.3099,106.5219,105.6741,105.6837,22722.0
2023-09-05 09:40:00,109.51,109.58,108.96,109.33,27478.0,105.5103,105.5777,104.9804,105.3368,27478.0
2023-09-05 09:50:00,109.37,110.15,109.12,109.98,27673.0,105.3754,106.1269,105.1345,105.9631,27673.0
2023-09-05 10:00:00,110.08,110.17,109.74,109.84,13009.0,106.0594,106.1462,105.7319,105.8282,13009.0
2023-09-05 10:10:00,109.87,110.07,109.85,109.98,25082.0,105.8571,106.0498,105.8378,105.9631,25082.0
2023-09-05 10:20:00,109.98,109.99,109.34,109.34,7820.0,105.9631,105.9727,105.3465,105.3465,7820.0
2023-09-05 10:30:00,109.35,109.59,109.22,109.44,20457.0,105.3561,105.5873,105.2309,105.4428,20457.0
2023-09-05 10:40:00,109.44,109.46,109.2,109.32,16495.0,105.4428,105.4621,105.2116,105.3272,16495.0
2023-09-05 10:50:00,109.31,109.53,109.28,109.47,20173.0,105.3176,105.5295,105.2887,105.4717,20173.0
2023-09-05 11:00:00,109.46,109.48,109.12,109.41,19876.0,105.4621,105.4814,105.1345,105.4139,19876.0
2023-09-05 11:10:00,109.4,109.59,109.35,109.37,13225.0,105.4043,105.5873,105.3561,105.3754,13225.0
2023-09-05 11:20:00,109.32,109.34,108.99,109.11,15683.0,105.3272,105.3465,105.0093,105.1249,15683.0
2023-09-05 11:30:00,109.17,109.22,109.1,109.12,7842.0,105.1827,105.2309,105.1152,105.1345,7842.0
2023-09-05 11:40:00,109.12,109.2,108.96,108.97,5886.0,105.1345,105.2116,104.9804,104.99,5886.0
2023-09-05 11:50:00,108.98,109.03,108.89,108.91,9084.0,104.9996,105.0478,104.9129,104.9322,9084.0
2023-09-05 12:00:00,108.93,109.07,108.8,109.07,12462.0,104.9514,105.0863,104.8262,105.0863,12462.0
2023-09-05 12:10:00,109.04,109.07,108.84,108.84,4410.0,105.0574,105.0863,104.8647,104.8647,4410.0
2023-09-05 12:20:00,108.84,108.84,108.62,108.64,4952.0,104.8647,104.8647,104.6528,104.672,4952.0
2023-09-05 12:30:00,108.62,108.73,108.54,108.66,8642.0,104.6528,104.7588,104.5757,104.6913,8642.0
2023-09-05 12:40:00,108.61,108.64,108.5,108.64,5209.0,104.6431,104.672,104.5372,104.672,5209.0
2023-09-05 12:50:00,108.58,108.6,108.49,108.53,6806.0,104.6142,104.6335,104.5275,104.5661,6806.0
2023-09-05 13:00:00,108.5,108.53,108.23,108.44,10775.0,104.5372,104.5661,104.277,104.4793,10775.0
2023-09-05 13:10:00,108.44,108.44,108.05,108.1,13321.0,104.4793,104.4793,104.1036,104.1518,13321.0
2023-09-05 13:20:00,108.07,108.08,107.84,107.87,21707.0,104.1229,104.1325,103.9013,103.9302,21707.0
2023-09-05 13:30:00,107.85,108.06,107.79,107.91,17091.0,103.9109,104.1132,103.8531,103.9687,17091.0
2023-09-05 13:40:00,107.9,108.03,107.86,107.98,9743.0,103.9591,104.0843,103.9205,104.0361,9743.0
2023-09-05 13:50:00,108.0,108.01,107.83,107.93,7835.0,104.0554,104.065,103.8916,103.988,7835.0
2023-09-05 14:00:00,107.91,107.96,107.75,107.89,6535.0,103.9687,104.0169,103.8145,103.9494,6535.0
2023-09-05 14:10:00,107.88,107.94,107.69,107.73,11032.0,103.9398,103.9976,103.7567,103.7953,11032.0
2023-09-05 14:20:00,107.7,107.74,107.64,107.72,5629.0,103.7664,103.8049,103.7086,103.7856,5629.0
2023-09-05 14:30:00,107.73,107.81,107.69,107.75,11152.0,103.7953,103.8724,103.7567,103.8145,11152.0
2023-09-05 14:40:00,107.73,107.92,107.72,107.84,8557.0,103.7953,103.9783,103.7856,103.9013,8557.0
2023-09-05 14:50:00,107.85,107.89,107.72,107.77,13775.0,103.9109,103.9494,103.7856,103.8338,13775.0
2023-09-05 15:00:00,107.76,107.76,107.51,107.53,16360.0,103.8242,103.8242,103.5833,103.6026,16360.0
2023-09-05 15:10:00,107.53,107.55,107.37,107.39,14072.0,103.6026,103.6219,103.4484,103.4677,14072.0
2023-09-05 15:20:00,107.4,107.58,107.33,107.58,29169.0,103.4773,103.6508,103.4099,103.6508,29169.0
2023-09-05 15:30:00,107.64,107.83,107.57,107.77,26757.0,103.7086,103.8916,103.6411,103.8338,26757.0
2023-09-05 15:40:00,107.77,107.79,107.47,107.53,40163.0,103.8338,103.8531,103.5448,103.6026,40163.0
2023-09-05 15:50:00,107.5,107.63,107.15,107.25,147874.0,103.5737,103.6989,103.2365,103.3328,147874.0
2023-09-06 09:30:00,107.32,107.4,106.88,107.11,16871.0,103.4003,103.4773,102.9763,103.1979,16871.0
2023-09-06 09:40:00,107.17,107.83,107.14,107.78,8448.0,103.2557,103.8916,103.2268,103.8435,8448.0
2023-09-06 09:50:00,107.83,108.22,107.71,108.22,10998.0,103.8916,104.2674,103.776,104.2674,10998.0
2023-09-06 10:00:00,108.14,108.79,108.09,108.66,43716.0,104.1903,104.8166,104.1421,104.6913,43716.0
2023-09-06 10:10:00,108.58,108.93,108.57,108.79,9400.0,104.6142,104.9514,104.6046,104.8166,9400.0
2023-09-06 10:20:00,108.73,108.73,108.29,108.34,8945.0,104.7588,104.7588,104.3348,104.383,8945.0
2023-09-06 10:30:00,108.41,108.42,108.06,108.18,10476.0,104.4504,104.4601,104.1132,104.2288,10476.0
2023-09-06 10:40:00,108.15,108.44,108.15,108.44,5104.0,104.1999,104.4793,104.1999,104.4793,5104.0
2023-09-06 10:50:00,108.44,108.67,108.34,108.64,7368.0,104.4793,104.7009,104.383,104.672,7368.0
2023-09-06 11:00:00,108.66,108.67,108.38,108.38,12428.0,104.6913,104.7009,104.4215,104.4215,12428.0
2023-09-06 11:10:00,108.27,108.31,108.04,108.15,17335.0,104.3156,104.3541,104.094,104.1999,17335.0
2023-09-06 11:20:00,108.12,108.26,108.07,108.07,10776.0,104.171,104.3059,104.1229,104.1229,10776.0
2023-09-06 11:30:00,107.98,108.28,107.89,108.28,10420.0,104.0361,104.3252,103.9494,104.3252,10420.0
2023-09-06 11:40:00,108.32,108.39,107.96,108.01,12247.0,104.3637,104.4312,104.0169,104.065,12247.0
2023-09-06 11:50:00,107.97,108.03,107.95,107.97,5931.0,104.0265,104.0843,104.0072,104.0265,5931.0
2023-09-06 12:00:00,107.93,108.06,107.85,107.89,8597.0,103.988,104.1132,103.9109,103.9494,8597.0
2023-09-06 12:10:00,107.89,107.92,107.71,107.71,6483.0,103.9494,103.9783,103.776,103.776,6483.0
2023-09-06 12:20:00,107.75,107.78,107.62,107.62,7564.0,103.8145,103.8435,103.6893,103.6893,7564.0
2023-09-06 12:30:00,107.63,107.76,107.61,107.67,13086.0,103.6989,103.8242,103.6797,103.7375,13086.0
2023-09-06 12:40:00,107.64,107.64,107.35,107.41,3487.0,103.7086,103.7086,103.4292,103.487,3487.0
2023-09-06 12:50:00,107.39,107.56,107.38,107.56,15825.0,103.4677,103.6315,103.4581,103.6315,15825.0
2023-09-06 13:00:00,107.56,107.72,107.53,107.71,8677.0,103.6315,103.7856,103.6026,103.776,8677.0
2023-09-06 13:10:00,107.72,108.0,107.72,107.92,17851.0,103.7856,104.0554,103.7856,103.9783,17851.0
2023-09-06 13:20:00,107.92,107.94,107.81,107.81,12788.0,103.9783,103.9976,103.8724,103.8724,12788.0
2023-09-06 13:30:00,107.71,107.76,107.27,107.44,10119.0,103.776,103.8242,103.3521,103.5159,10119.0
2023-09-06 13:40:00,107.52,107.79,107.42,107.77,9765.0,103.5929,103.8531,103.4966,103.8338,9765.0
2023-09-06 13:50:00,107.79,107.89,107.76,107.87,13353.0,103.8531,103.9494,103.8242,103.9302,13353.0
2023-09-06 14:00:00,107.87,108.08,107.86,108.08,18129.0,103.9302,104.1325,103.9205,104.1325,18129.0
2023-09-06 14:10:00,108.04,108.09,107.82,107.82,10737.0,104.094,104.1421,103.882,103.882,10737.0
2023-09-06 14:20:00,107.86,107.92,107.75,107.75,5656.0,103.9205,103.9783,103.8145,103.8145,5656.0
2023-09-06 14:30:00,107.77,107.91,107.76,107.88,3972.0,103.8338,103.9687,103.8242,103.9398,3972.0
2023-09-06 14:40:00,107.87,108.13,107.84,108.13,10610.0,103.9302,104.1807,103.9013,104.1807,10610.0
2023-09-06 14:50:00,108.12,108.17,108.07,108.12,10380.0,104.171,104.2192,104.1229,104.171,10380.0
2023-09-06 15:00:00,108.12,108.17,107.96,108.02,13195.0,104.171,104.2192,104.0169,104.0747,13195.0
2023-09-06 15:10:00,108.0,108.39,107.99,108.39,8949.0,104.0554,104.4312,104.0458,104.4312,8949.0
2023-09-06 15:20:00,108.4,108.45,108.26,108.34,19447.0,104.4408,104.489,104.3059,104.383,19447.0
2023-09-06 15:30:00,108.31,108.32,108.06,108.19,47818.0,104.3541,104.3637,104.1132,104.2385,47818.0
2023-09-06 15:40:00,108.19,108.26,108.09,108.25,38135.0,104.2385,104.3059,104.1421,104.2963,38135.0
2023-09-06 15:50:00,108.25,108.25,107.91,107.92,140378.0,104.2963,104.2963,103.9687,103.9783,140378.0
2023-09-07 09:30:00,108.06,108.64,108.06,108.58,28778.0,104.1132,104.672,104.1132,104.6142,28778.0
2023-09-07 09:40:00,108.58,109.05,108.54,108.95,9009.0,104.6142,105.0671,104.5757,104.9707,9009.0
2023-09-07 09:50:00,109.03,109.06,108.31,108.41,14693.0,105.0478,105.0767,104.3541,104.4504,14693.0
2023-09-07 10:00:00,108.42,108.46,108.08,108.18,21677.0,104.4601,104.4986,104.1325,104.2288,21677.0
2023-09-07 10:10:00,108.18,108.18,107.64,107.83,3629.0,104.2288,104.2288,103.7086,103.8916,3629.0
2023-09-07 10:20:00,107.79,107.82,107.5,107.56,5062.0,103.8531,103.882,103.5737,103.6315,5062.0
2023-09-07 10:30:00,107.6,107.94,107.6,107.91,8721.0,103.67,103.9976,103.67,103.9687,8721.0
2023-09-07 10:40:00,107.88,107.98,107.83,107.94,6386.0,103.9398,104.0361,103.8916,103.9976,6386.0
2023-09-07 10:50:00,107.93,108.15,107.93,108.04,23167.0,103.988,104.1999,103.988,104.094,23167.0
2023-09-07 11:00:00,108.05,108.3,107.99,108.23,31963.0,104.1036,104.3445,104.0458,104.277,31963.0
2023-09-07 11:10:00,108.28,108.38,107.86,107.91,6265.0,104.3252,104.4215,103.9205,103.9687,6265.0
2023-09-07 11:20:00,107.95,108.38,107.92,108.32,8649.0,104.0072,104.4215,103.9783,104.3637,8649.0
2023-09-07 11:30:00,108.33,108.86,108.33,108.8,8864.0,104.3734,104.884,104.3734,104.8262,8864.0
2023-09-07 11:40:00,108.71,108.75,108.48,108.48,4592.0,104.7395,104.778,104.5179,104.5179,4592.0
2023-09-07 11:50:00,108.48,108.53,108.39,108.52,3683.0,104.5179,104.5661,104.4312,104.5564,3683.0
2023-09-07 12:00:00,108.52,108.67,108.51,108.65,3057.0,104.5564,104.7009,104.5468,104.6817,3057.0
2023-09-07 12:10:00,108.66,108.74,108.44,108.44,6797.0,104.6913,104.7684,104.4793,104.4793,6797.0
2023-09-07 12:20:00,108.38,108.39,108.2,108.21,4436.0,104.4215,104.4312,104.2481,104.2577,4436.0
2023-09-07 12:30:00,108.18,108.45,108.0,108.45,16261.0,104.2288,104.489,104.0554,104.489,16261.0
2023-09-07 12:40:00,108.39,108.41,108.29,108.31,6867.0,104.4312,104.4504,104.3348,104.3541,6867.0
2023-09-07 12:50:00,108.29,108.42,108.27,108.42,3050.0,104.3348,104.4601,104.3156,104.4601,3050.0
2023-09-07 13:00:00,108.42,108.52,108.36,108.4,5932.0,104.4601,104.5564,104.4023,104.4408,5932.0
2023-09-07 13:10:00,108.42,108.66,108.37,108.63,21309.0,104.4601,104.6913,104.4119,104.6624,21309.0
2023-09-07 13:20:00,108.58,108.59,108.36,108.45,10209.0,104.6142,104.6239,104.4023,104.489,10209.0
2023-09-07 13:30:00,108.42,108.66,108.41,108.63,7480.0,104.4601,104.6913,104.4504,104.6624,7480.0
2023-09-07 13:40:00,108.66,108.75,108.59,108.7,10336.0,104.6913,104.778,104.6239,104.7298,10336.0
2023-09-07 13:50:00,108.68,108.77,108.66,108.68,10124.0,104.7106,104.7973,104.6913,104.7106,10124.0
2023-09-07 14:00:00,108.68,108.73,108.58,108.64,8552.0,104.7106,104.7588,104.6142,104.672,8552.0
2023-09-07 14:10:00,108.64,108.73,108.64,108.67,6386.0,104.672,104.7588,104.672,104.7009,6386.0
2023-09-07 14:20:00,108.67,108.73,108.56,108.62,5940.0,104.7009,104.7588,104.595,104.6528,5940.0
2023-09-07 14:30:00,108.6,108.64,108.52,108.59,10128.0,104.6335,104.672,104.5564,104.6239,10128.0
2023-09-07 14:40:00,108.58,108.59,108.45,108.5,15135.0,104.6142,104.6239,104.489,104.5372,15135.0
2023-09-07 14:50:00,108.54,108.54,108.36,108.42,10562.0,104.5757,104.5757,104.4023,104.4601,10562.0
2023-09-07 15:00:00,108.38,108.5,107.77,107.77,24981.0,104.4215,104.5372,103.8338,103.8338,24981.0
2023-09-07 15:10:00,107.77,108.03,107.76,107.95,24476.0,103.8338,104.0843,103.8242,104.0072,24476.0
2023-09-07 15:20:00,107.97,108.04,107.76,107.78,18265.0,104.0265,104.094,103.8242,103.8435,18265.0
2023-09-07 15:30:00,107.75,107.95,107.66,107.89,35052.0,103.8145,104.0072,103.7278,103.9494,35052.0
2023-09-07 15:40:00,107.88,108.02,107.76,108.02,41712.0,103.9398,104.0747,103.8242,104.0747,41712.0
2023-09-07 15:50:00,108.03,108.08,107.63,107.75,157229.0,104.0843,104.1325,103.6989,103.8145,157229.0
2023-09-08 09:30:00,107.65,107.73,106.23,106.3,28965.0,103.7182,103.7953,102.3501,102.4175,28965.0
2023-09-08 09:40:00,106.39,106.85,106.36,106.72,18742.0,102.5042,102.9474,102.4753,102.8222,18742.0
2023-09-08 09:50:00,106.77,106.77,106.24,106.63,47426.0,102.8703,102.8703,102.3597,102.7355,47426.0
2023-09-08 10:00:00,106.63,107.03,106.61,106.68,33426.0,102.7355,103.1208,102.7162,102.7836,33426.0
2023-09-08 10:10:00,106.69,106.72,106.52,106.64,18643.0,102.7933,102.8222,102.6295,102.7451,18643.0
2023-09-08 10:20:00,106.66,106.82,106.6,106.76,15632.0,102.7644,102.9185,102.7065,102.8607,15632.0
2023-09-08 10:30:00,106.74,106.75,106.6,106.67,19201.0,102.8414,102.8511,102.7065,102.774,19201.0
2023-09-08 10:40:00,106.72,106.92,106.7,106.9,22480.0,102.8222,103.0149,102.8029,102.9956,22480.0
2023-09-08 10:50:00,106.92,107.41,106.89,107.34,27275.0,103.0149,103.487,102.986,103.4195,27275.0
2023-09-08 11:00:00,107.41,107.75,107.25,107.33,33796.0,103.487,103.8145,103.3328,103.4099,33796.0
2023-09-08 11:10:00,107.36,107.49,107.02,107.04,14002.0,103.4388,103.564,103.1112,103.1305,14002.0
2023-09-08 11:20:00,107.0,107.09,106.67,106.67,14785.0,103.0919,103.1787,102.774,102.774,14785.0
2023-09-08 11:30:00,106.67,106.81,106.58,106.76,11159.0,102.774,102.9089,102.6873,102.8607,11159.0
2023-09-08 11:40:00,106.76,106.95,106.61,106.91,12665.0,102.8607,103.0438,102.7162,103.0052,12665.0
2023-09-08 11:50:00,106.92,106.96,106.68,106.72,21436.0,103.0149,103.0534,102.7836,102.8222,21436.0
2023-09-08 12:00:00,106.78,107.14,106.77,107.1,11055.0,102.88,103.2268,102.8703,103.1883,11055.0
2023-09-08 12:10:00,107.09,107.45,107.09,107.41,9695.0,103.1787,103.5255,103.1787,103.487,9695.0
2023-09-08 12:20:00,107.44,107.44,107.19,107.27,173740.0,103.5159,103.5159,103.275,103.3521,173740.0
2023-09-08 12:30:00,107.27,107.27,106.72,106.72,7021.0,103.3521,103.3521,102.8222,102.8222,7021.0
2023-09-08 12:40:00,106.82,106.86,106.62,106.65,10109.0,102.9185,102.9571,102.7258,102.7547,10109.0
2023-09-08 12:50:00,106.67,106.81,106.67,106.71,6820.0,102.774,102.9089,102.774,102.8125,6820.0
2023-09-08 13:00:00,106.72,106.81,106.63,106.74,4243.0,102.8222,102.9089,102.7355,102.8414,4243.0
2023-09-08 13:10:00,106.72,106.8,106.68,106.76,6265.0,102.8222,102.8992,102.7836,102.8607,6265.0
2023-09-08 13:20:00,106.76,106.76,106.39,106.39,9964.0,102.8607,102.8607,102.5042,102.5042,9964.0
2023-09-08 13:30:00,106.44,106.48,106.33,106.39,14201.0,102.5524,102.5909,102.4464,102.5042,14201.0
2023-09-08 13:40:00,106.36,106.47,106.23,106.29,8840.0,102.4753,102.5813,102.3501,102.4079,8840.0
2023-09-08 13:50:00,106.27,106.37,106.19,106.36,18185.0,102.3886,102.4849,102.3115,102.4753,18185.0
2023-09-08 14:00:00,106.34,106.39,106.2,106.21,12117.0,102.456,102.5042,102.3212,102.3308,12117.0
2023-09-08 14:10:00,106.23,106.23,106.02,106.06,12927.0,102.3501,102.3501,102.1477,102.1863,12927.0
2023-09-08 14:20:00,106.07,106.1,105.95,106.01,13238.0,102.1959,102.2248,102.0803,102.1381,13238.0
2023-09-08 14:30:00,106.02,106.06,105.87,105.87,29204.0,102.1477,102.1863,102.0032,102.0032,29204.0
2023-09-08 14:40:00,105.89,106.13,105.85,106.06,22935.0,102.0225,102.2537,101.9839,102.1863,22935.0
2023-09-08 14:50:00,106.08,106.13,105.9,106.01,26396.0,102.2055,102.2537,102.0321,102.1381,26396.0
2023-09-08 15:00:00,106.0,106.09,105.93,105.98,13103.0,102.1285,102.2152,102.061,102.1092,13103.0
2023-09-08 15:10:00,105.98,106.12,105.98,106.04,16515.0,102.1092,102.2441,102.1092,102.167,16515.0
2023-09-08 15:20:00,106.04,106.13,106.04,106.07,18943.0,102.167,102.2537,102.167,102.1959,18943.0
2023-09-08 15:30:00,106.06,106.12,105.86,106.01,32976.0,102.1863,102.2441,101.9936,102.1381,32976.0
2023-09-08 15:40:00,106.02,106.21,105.99,106.02,42307.0,102.1477,102.3308,102.1188,102.1477,42307.0
2023-09-08 15:50:00,106.01,106.24,105.89,106.2,186503.0,102.1381,102.3597,102.0225,102.3212,186503.0
2023-09-11 09:30:00,107.04,108.47,106.86,108.17,20612.0,103.1305,104.5082,102.9571,104.2192,20612.0
2023-09-11 09:40:00,108.12,108.27,107.75,107.75,7309.0,104.171,104.3156,103.8145,103.8145,7309.0
2023-09-11 09:50:00,107.75,107.91,107.5,107.81,9738.0,103.8145,103.9687,103.5737,103.8724,9738.0
2023-09-11 10:00:00,107.84,108.0,107.68,107.85,17618.0,103.9013,104.0554,103.7471,103.9109,17618.0
2023-09-11 10:10:00,107.85,108.28,107.8,108.23,12394.0,103.9109,104.3252,103.8627,104.277,12394.0
2023-09-11 10:20:00,108.23,108.24,107.95,108.02,9708.0,104.277,104.2866,104.0072,104.0747,9708.0
2023-09-11 10:30:00,107.98,108.04,107.71,107.71,4406.0,104.0361,104.094,103.776,103.776,4406.0
2023-09-11 10:40:00,107.73,107.79,107.54,107.58,11322.0,103.7953,103.8531,103.6122,103.6508,11322.0
2023-09-11 10:50:00,107.56,107.56,106.97,107.11,22244.0,103.6315,103.6315,103.063,103.1979,22244.0
2023-09-11 11:00:00,107.11,107.35,107.01,107.18,41088.0,103.1979,103.4292,103.1016,103.2654,41088.0
2023-09-11 11:10:00,107.14,107.14,106.95,107.0,5918.0,103.2268,103.2268,103.0438,103.0919,5918.0
2023-09-11 11:20:00,106.98,107.12,106.91,107.12,7417.0,103.0727,103.2076,103.0052,103.2076,7417.0
2023-09-11 11:30:00,107.09,107.12,106.89,106.96,12498.0,103.1787,103.2076,102.986,103.0534,12498.0
2023-09-11 11:40:00,106.89,107.05,106.74,106.98,35017.0,102.986,103.1401,102.8414,103.0727,35017.0
2023-09-11 11:50:00,106.99,107.06,106.91,107.03,25085.0,103.0823,103.1497,103.0052,103.1208,25085.0
2023-09-11 12:00:00,107.04,107.63,107.01,107.63,173429.0,103.1305,103.6989,103.1016,103.6989,173429.0
2023-09-11 12:10:00,107.61,107.82,107.52,107.72,8215.0,103.6797,103.882,103.5929,103.7856,8215.0
2023-09-11 12:20:00,107.73,107.75,107.52,107.57,8869.0,103.7953,103.8145,103.5929,103.6411,8869.0
2023-09-11 12:30:00,107.55,107.75,107.52,107.73,9995.0,103.6219,103.8145,103.5929,103.7953,9995.0
2023-09-11 12:40:00,107.73,107.79,107.48,107.48,11059.0,103.7953,103.8531,103.5544,103.5544,11059.0
2023-09-11 12:50:00,107.48,107.55,107.44,107.5,7468.0,103.5544,103.6219,103.5159,103.5737,7468.0
2023-09-11 13:00:00,107.5,107.5,107.38,107.44,4935.0,103.5737,103.5737,103.4581,103.5159,4935.0
2023-09-11 13:10:00,107.4,107.53,107.38,107.53,13078.0,103.4773,103.6026,103.4581,103.6026,13078.0
2023-09-11 13:20:00,107.54,107.57,107.33,107.43,17010.0,103.6122,103.6411,103.4099,103.5062,17010.0
2023-09-11 13:30:00,107.43,107.74,107.41,107.74,9504.0,103.5062,103.8049,103.487,103.8049,9504.0
2023-09-11 13:40:00,107.7,107.78,107.68,107.69,15929.0,103.7664,103.8435,103.7471,103.7567,15929.0
2023-09-11 13:50:00,107.71,107.71,107.4,107.47,7241.0,103.776,103.776,103.4773,103.5448,7241.0
2023-09-11 14:00:00,107.44,107.46,107.31,107.32,9283.0,103.5159,103.5351,103.3906,103.4003,9283.0
2023-09-11 14:10:00,107.31,107.46,107.28,107.46,8092.0,103.3906,103.5351,103.3617,103.5351,8092.0
2023-09-11 14:20:00,107.45,107.5,107.39,107.43,11329.0,103.5255,103.5737,103.4677,103.5062,11329.0
2023-09-11 14:30:00,107.39,107.47,107.33,107.36,8289.0,103.4677,103.5448,103.4099,103.4388,8289.0
2023-09-11 14:40:00,107.35,107.46,107.34,107.44,6733.0,103.4292,103.5351,103.4195,103.5159,6733.0
2023-09-11 14:50:00,107.42,107.57,107.42,107.54,13668.0,103.4966,103.6411,103.4966,103.6122,13668.0
2023-09-11 15:00:00,107.53,107.7,107.48,107.65,10351.0,103.6026,103.7664,103.5544,103.7182,10351.0
2023-09-11 15:10:00,107.67,107.67,107.55,107.65,12578.0,103.7375,103.7375,103.6219,103.7182,12578.0
2023-09-11 15:20:00,107.67,107.89,107.63,107.81,13662.0,103.7375,103.9494,103.6989,103.8724,13662.0
2023-09-11 15:30:00,107.78,107.81,107.6,107.67,18978.0,103.8435,103.8724,103.67,103.7375,18978.0
2023-09-11 15:40:00,107.64,107.72,107.55,107.61,30531.0,103.7086,103.7856,103.6219,103.6797,30531.0
2023-09-11 15:50:00,107.6,107.8,107.48,107.79,105833.0,103.67,103.8627,103.5544,103.8531,105833.0
2023-09-12 09:30:00,108.06,108.93,107.85,108.93,14058.0,104.1132,104.9514,103.9109,104.9514,14058.0
2023-09-12 09:40:00,108.71,108.72,108.3,108.5,5780.0,104.7395,104.7491,104.3445,104.5372,5780.0
2023-09-12 09:50:00,108.46,108.58,108.23,108.41,5949.0,104.4986,104.6142,104.277,104.4504,5949.0
2023-09-12 10:00:00,108.38,108.57,108.16,108.32,8767.0,104.4215,104.6046,104.2096,104.3637,8767.0
2023-09-12 10:10:00,108.32,108.62,108.32,108.52,9045.0,104.3637,104.6528,104.3637,104.5564,9045.0
2023-09-12 10:20:00,108.51,108.56,108.32,108.36,6224.0,104.5468,104.595,104.3637,104.4023,6224.0
2023-09-12 10:30:00,108.35,108.69,108.31,108.64,15167.0,104.3926,104.7202,104.3541,104.672,15167.0
2023-09-12 10:40:00,108.68,109.26,108.67,109.12,12441.0,104.7106,105.2694,104.7009,105.1345,12441.0
2023-09-12 10:50:00,109.19,109.46,109.18,109.27,21240.0,105.202,105.4621,105.1923,105.279,21240.0
2023-09-12 11:00:00,109.22,109.22,108.62,108.7,21431.0,105.2309,105.2309,104.6528,104.7298,21431.0
2023-09-12 11:10:00,108.7,108.93,108.59,108.9,13347.0,104.7298,104.9514,104.6239,104.9225,13347.0
2023-09-12 11:20:00,108.9,108.98,108.69,108.81,15371.0,104.9225,104.9996,104.7202,104.8358,15371.0
2023-09-12 11:30:00,108.82,108.9,108.76,108.85,5796.0,104.8455,104.9225,104.7877,104.8744,5796.0
2023-09-12 11:40:00,108.81,108.98,108.8,108.89,5126.0,104.8358,104.9996,104.8262,104.9129,5126.0
2023-09-12 11:50:00,108.88,109.0,108.85,108.99,10047.0,104.9033,105.0189,104.8744,105.0093,10047.0
2023-09-12 12:00:00,109.01,109.18,108.99,109.03,4560.0,105.0285,105.1923,105.0093,105.0478,4560.0
2023-09-12 12:10:00,109.04,109.17,108.93,109.16,16311.0,105.0574,105.1827,104.9514,105.173,16311.0
2023-09-12 12:20:00,109.12,109.29,109.02,109.06,41944.0,105.1345,105.2983,105.0382,105.0767,41944.0
2023-09-12 12:30:00,109.04,109.1,108.98,108.98,5929.0,105.0574,105.1152,104.9996,104.9996,5929.0
2023-09-12 12:40:00,108.96,109.31,108.89,109.31,13801.0,104.9804,105.3176,104.9129,105.3176,13801.0
2023-09-12 12:50:00,109.33,109.42,109.21,109.34,9875.0,105.3368,105.4236,105.2212,105.3465,9875.0
2023-09-12 13:00:00,109.35,109.67,109.35,109.59,8369.0,105.3561,105.6644,105.3561,105.5873,8369.0
2023-09-12 13:10:00,109.57,109.57,109.46,109.51,7322.0,105.5681,105.5681,105.4621,105.5103,7322.0
2023-09-12 13:20:00,109.52,109.79,109.52,109.77,10319.0,105.5199,105.78,105.5199,105.7608,10319.0
2023-09-12 13:30:00,109.78,109.83,109.47,109.54,13247.0,105.7704,105.8186,105.4717,105.5392,13247.0
2023-09-12 13:40:00,109.55,109.63,109.48,109.55,8278.0,105.5488,105.6259,105.4814,105.5488,8278.0
2023-09-12 13:50:00,109.55,109.68,109.55,109.59,9247.0,105.5488,105.6741,105.5488,105.5873,9247.0
2023-09-12 14:00:00,109.59,109.93,109.58,109.72,45784.0,105.5873,105.9149,105.5777,105.7126,45784.0
2023-09-12 14:10:00,109.71,109.72,109.49,109.69,8929.0,105.703,105.7126,105.491,105.6837,8929.0
2023-09-12 14:20:00,109.7,109.71,109.57,109.71,7083.0,105.6933,105.703,105.5681,105.703,7083.0
2023-09-12 14:30:00,109.7,109.72,109.37,109.64,18186.0,105.6933,105.7126,105.3754,105.6355,18186.0
2023-09-12 14:40:00,109.62,109.64,109.36,109.48,14979.0,105.6162,105.6355,105.3657,105.4814,14979.0
2023-09-12 14:50:00,109.44,109.44,109.13,109.15,7982.0,105.4428,105.4428,105.1441,105.1634,7982.0
2023-09-12 15:00:00,109.15,109.15,109.0,109.09,6170.0,105.1634,105.1634,105.0189,105.1056,6170.0
2023-09-12 15:10:00,109.07,109.2,109.02,109.08,9357.0,105.0863,105.2116,105.0382,105.096,9357.0
2023-09-12 15:20:00,109.06,109.24,109.02,109.22,8529.0,105.0767,105.2501,105.0382,105.2309,8529.0
2023-09-12 15:30:00,109.22,109.31,109.2,109.26,15398.0,105.2309,105.3176,105.2116,105.2694,15398.0
2023-09-12 15:40:00,109.26,109.4,109.21,109.39,41798.0,105.2694,105.4043,105.2212,105.3946,41798.0
2023-09-12 15:50:00,109.45,109.58,109.45,109.49,150040.0,105.4525,105.5777,105.4525,105.491,150040.0
2023-09-13 09:30:00,110.0,110.27,109.26,110.27,28180.0,105.9824,106.2425,105.2694,106.2425,28180.0
2023-09-13 09:40:00,110.19,110.22,109.95,109.98,18270.0,106.1654,106.1943,105.9342,105.9631,18270.0
2023-09-13 09:50:00,109.95,110.48,109.93,110.4,17316.0,105.9342,106.4448,105.9149,106.3678,17316.0
2023-09-13 10:00:00,110.4,110.49,109.95,110.04,27932.0,106.3678,106.4545,105.9342,106.0209,27932.0
2023-09-13 10:10:00,110.03,110.11,109.9,109.95,27789.0,106.0113,106.0883,105.886,105.9342,27789.0
2023-09-13 10:20:00,109.95,109.97,109.73,109.82,54921.0,105.9342,105.9535,105.7222,105.8089,54921.0
2023-09-13 10:30:00,109.82,109.96,109.75,109.76,21140.0,105.8089,105.9438,105.7415,105.7511,21140.0
2023-09-13 10:40:00,109.77,109.94,109.74,109.84,12479.0,105.7608,105.9246,105.7319,105.8282,12479.0
2023-09-13 10:50:00,109.83,109.92,109.72,109.78,7776.0,105.8186,105.9053,105.7126,105.7704,7776.0
2023-09-13 11:00:00,109.79,109.79,109.04,109.06,11881.0,105.78,105.78,105.0574,105.0767,11881.0
2023-09-13 11:10:00,109.01,109.13,108.83,108.86,8561.0,105.0285,105.1441,104.8551,104.884,8561.0
2023-09-13 11:20:00,108.8,108.8,108.27,108.28,21291.0,104.8262,104.8262,104.3156,104.3252,21291.0
2023-09-13 11:30:00,108.29,108.44,108.12,108.13,18301.0,104.3348,104.4793,104.171,104.1807,18301.0
2023-09-13 11:40:00,108.14,108.42,108.12,108.33,27629.0,104.1903,104.4601,104.171,104.3734,27629.0
2023-09-13 11:50:00,108.32,108.64,108.31,108.56,9043.0,104.3637,104.672,104.3541,104.595,9043.0
2023-09-13 12:00:00,108.59,108.63,108.27,108.42,10679.0,104.6239,104.6624,104.3156,104.4601,10679.0
2023-09-13 12:10:00,108.43,108.67,108.38,108.62,10760.0,104.4697,104.7009,104.4215,104.6528,10760.0
2023-09-13 12:20:00,108.58,108.61,108.45,108.47,4598.0,104.6142,104.6431,104.489,104.5082,4598.0
2023-09-13 12:30:00,108.5,108.51,108.25,108.25,4034.0,104.5372,104.5468,104.2963,104.2963,4034.0
2023-09-13 12:40:00,108.21,108.32,108.16,108.26,4701.0,104.2577,104.3637,104.2096,104.3059,4701.0
2023-09-13 12:50:00,108.29,108.65,108.29,108.64,10901.0,104.3348,104.6817,104.3348,104.672,10901.0
2023-09-13 13:00:00,108.66,108.74,108.65,108.71,11108.0,104.6913,104.7684,104.6817,104.7395,11108.0
2023-09-13 13:10:00,108.72,108.8,108.66,108.76,18585.0,104.7491,104.8262,104.6913,104.7877,18585.0
2023-09-13 13:20:00,108.77,108.95,108.77,108.9,6635.0,104.7973,104.9707,104.7973,104.9225,6635.0
2023-09-13 13:30:00,108.9,108.92,108.83,108.84,5561.0,104.9225,104.9418,104.8551,104.8647,5561.0
2023-09-13 13:40:00,108.85,108.91,108.67,108.67,13739.0,104.8744,104.9322,104.7009,104.7009,13739.0
2023-09-13 13:50:00,108.62,108.63,108.48,108.56,8355.0,104.6528,104.6624,104.5179,104.595,8355.0
2023-09-13 14:00:00,108.54,108.54,108.39,108.51,9044.0,104.5757,104.5757,104.4312,104.5468,9044.0
2023-09-13 14:10:00,108.48,108.49,108.3,108.39,5358.0,104.5179,104.5275,104.3445,104.4312,5358.0
2023-09-13 14:20:00,108.4,108.74,108.34,108.73,14540.0,104.4408,104.7684,104.383,104.7588,14540.0
2023-09-13 14:30:00,108.73,108.75,108.66,108.72,10795.0,104.7588,104.778,104.6913,104.7491,10795.0
2023-09-13 14:40:00,108.73,108.74,108.6,108.61,9513.0,104.7588,104.7684,104.6335,104.6431,9513.0
2023-09-13 14:50:00,108.6,108.62,108.34,108.57,16258.0,104.6335,104.6528,104.383,104.6046,16258.0
2023-09-13 15:00:00,108.56,108.6,108.45,108.48,13031.0,104.595,104.6335,104.489,104.5179,13031.0
2023-09-13 15:10:00,108.48,108.56,108.45,108.47,10231.0,104.5179,104.595,104.489,104.5082,10231.0
2023-09-13 15:20:00,108.45,108.55,108.41,108.46,11501.0,104.489,104.5853,104.4504,104.4986,11501.0
2023-09-13 15:30:00,108.45,108.74,108.45,108.68,13634.0,104.489,104.7684,104.489,104.7106,13634.0
2023-09-13 15:40:00,108.7,108.97,108.68,108.94,37878.0,104.7298,104.99,104.7106,104.9611,37878.0
2023-09-13 15:50:00,108.92,109.01,108.83,108.9,124333.0,104.9418,105.0285,104.8551,104.9225,124333.0
2023-09-14 09:30:00,109.77,110.26,109.45,110.0,27904.0,105.7608,106.2329,105.4525,105.9824,27904.0
2023-09-14 09:40:00,109.93,109.96,109.67,109.88,19328.0,105.9149,105.9438,105.6644,105.8667,19328.0
2023-09-14 09:50:00,109.98,110.79,109.97,110.75,15539.0,105.9631,106.7435,105.9535,106.705,15539.0
2023-09-14 10:00:00,110.78,110.8,110.41,110.5,20820.0,106.7339,106.7531,106.3774,106.4641,20820.0
2023-09-14 10:10:00,110.56,110.68,110.39,110.55,14198.0,106.5219,106.6375,106.3581,106.5123,14198.0
2023-09-14 10:20:00,110.54,110.58,110.35,110.44,6916.0,106.5026,106.5412,106.3196,106.4063,6916.0
2023-09-14 10:30:00,110.4,110.43,110.11,110.12,10452.0,106.3678,106.3967,106.0883,106.098,10452.0
2023-09-14 10:40:00,110.11,110.29,110.11,110.29,11404.0,106.0883,106.2618,106.0883,106.2618,11404.0
2023-09-14 10:50:00,110.29,110.31,109.92,109.92,7350.0,106.2618,106.281,105.9053,105.9053,7350.0
2023-09-14 11:00:00,109.92,109.92,109.57,109.57,7029.0,105.9053,105.9053,105.5681,105.5681,7029.0
2023-09-14 11:10:00,109.58,109.7,109.57,109.59,11743.0,105.5777,105.6933,105.5681,105.5873,11743.0
2023-09-14 11:20:00,109.6,109.66,109.48,109.49,5229.0,105.597,105.6548,105.4814,105.491,5229.0
2023-09-14 11:30:00,109.5,109.5,109.17,109.29,10149.0,105.5006,105.5006,105.1827,105.2983,10149.0
2023-09-14 11:40:00,109.28,109.58,109.24,109.55,8265.0,105.2887,105.5777,105.2501,105.5488,8265.0
2023-09-14 11:50:00,109.55,109.56,109.48,109.48,4767.0,105.5488,105.5584,105.4814,105.4814,4767.0
2023-09-14 12:00:00,109.5,109.61,109.38,109.38,7571.0,105.5006,105.6066,105.385,105.385,7571.0
2023-09-14 12:10:00,109.42,109.58,109.29,109.56,12608.0,105.4236,105.5777,105.2983,105.5584,12608.0
2023-09-14 12:20:00,109.52,109.72,109.52,109.72,3485.0,105.5199,105.7126,105.5199,105.7126,3485.0
2023-09-14 12:30:00,109.72,109.74,109.53,109.53,3676.0,105.7126,105.7319,105.5295,105.5295,3676.0
2023-09-14 12:40:00,109.54,109.69,109.49,109.5,8582.0,105.5392,105.6837,105.491,105.5006,8582.0
2023-09-14 12:50:00,109.55,109.6,109.39,109.41,8566.0,105.5488,105.597,105.3946,105.4139,8566.0
2023-09-14 13:00:00,109.4,109.43,109.26,109.34,2707.0,105.4043,105.4332,105.2694,105.3465,2707.0
2023-09-14 13:10:00,109.33,109.42,109.28,109.31,5015.0,105.3368,105.4236,105.2887,105.3176,5015.0
2023-09-14 13:20:00,109.28,109.37,109.19,109.19,8006.0,105.2887,105.3754,105.202,105.202,8006.0
2023-09-14 13:30:00,109.16,109.43,109.05,109.43,14812.0,105.173,105.4332,105.0671,105.4332,14812.0
2023-09-14 13:40:00,109.43,109.46,109.37,109.42,5426.0,105.4332,105.4621,105.3754,105.4236,5426.0
2023-09-14 13:50:00,109.43,109.5,109.4,109.45,5271.0,105.4332,105.5006,105.4043,105.4525,5271.0
2023-09-14 14:00:00,109.45,109.71,109.41,109.71,8733.0,105.4525,105.703,105.4139,105.703,8733.0
2023-09-14 14:10:00,109.72,109.78,109.69,109.77,6235.0,105.7126,105.7704,105.6837,105.7608,6235.0
2023-09-14 14:20:00,109.8,109.89,109.77,109.78,16686.0,105.7897,105.8764,105.7608,105.7704,16686.0
2023-09-14 14:30:00,109.78,109.91,109.7,109.89,16788.0,105.7704,105.8957,105.6933,105.8764,16788.0
2023-09-14 14:40:00,109.89,109.91,109.68,109.86,28368.0,105.8764,105.8957,105.6741,105.8475,28368.0
2023-09-14 14:50:00,109.88,109.98,109.84,109.95,13192.0,105.8667,105.9631,105.8282,105.9342,13192.0
2023-09-14 15:00:00,109.95,110.53,109.93,110.51,25883.0,105.9342,106.493,105.9149,106.4737,25883.0
2023-09-14 15:10:00,110.48,110.5,110.28,110.36,19137.0,106.4448,106.4641,106.2521,106.3292,19137.0
2023-09-14 15:20:00,110.36,110.4,110.26,110.31,23499.0,106.3292,106.3678,106.2329,106.281,23499.0
2023-09-14 15:30:00,110.31,110.42,110.21,110.34,27353.0,106.281,106.387,106.1847,106.3099,27353.0
2023-09-14 15:40:00,110.32,110.86,110.3,110.69,122909.0,106.2907,106.811,106.2714,106.6472,122909.0
2023-09-14 15:50:00,110.68,111.03,110.51,110.56,296608.0,106.6375,106.9747,106.4737,106.5219,296608.0
2023-09-15 09:30:00,109.96,109.96,109.43,109.62,251779.0,105.9438,105.9438,105.4332,105.6162,251779.0
2023-09-15 09:40:00,109.67,109.67,108.92,109.03,27950.0,105.6644,105.6644,104.9418,105.0478,27950.0
2023-09-15 09:50:00,108.99,109.3,108.72,108.98,22937.0,105.0093,105.3079,104.7491,104.9996,22937.0
2023-09-15 10:00:00,109.01,109.51,108.99,109.51,35665.0,105.0285,105.5103,105.0093,105.5103,35665.0
2023-09-15 10:10:00,109.46,109.7,109.04,109.6,18363.0,105.4621,105.6933,105.0574,105.597,18363.0
2023-09-15 10:20:00,109.59,109.67,109.41,109.53,15375.0,105.5873,105.6644,105.4139,105.5295,15375.0
2023-09-15 10:30:00,109.52,109.62,109.41,109.49,26645.0,105.5199,105.6162,105.4139,105.491,26645.0
2023-09-15 10:40:00,109.49,109.66,109.3,109.65,13297.0,105.491,105.6548,105.3079,105.6452,13297.0
2023-09-15 10:50:00,109.68,109.96,109.65,109.96,30820.0,105.6741,105.9438,105.6452,105.9438,30820.0
2023-09-15 11:00:00,109.91,109.94,109.77,109.94,10719.0,105.8957,105.9246,105.7608,105.9246,10719.0
2023-09-15 11:10:00,109.9,109.97,109.79,109.92,13891.0,105.886,105.9535,105.78,105.9053,13891.0
2023-09-15 11:20:00,109.89,110.03,109.87,110.02,15963.0,105.8764,106.0113,105.8571,106.0016,15963.0
2023-09-15 11:30:00,109.99,110.04,109.91,109.93,7774.0,105.9727,106.0209,105.8957,105.9149,7774.0
2023-09-15 11:40:00,109.87,109.97,109.68,109.77,37413.0,105.8571,105.9535,105.6741,105.7608,37413.0
2023-09-15 11:50:00,109.84,109.84,109.69,109.78,7008.0,105.8282,105.8282,105.6837,105.7704,7008.0
2023-09-15 12:00:00,109.79,109.82,109.67,109.78,26439.0,105.78,105.8089,105.6644,105.7704,26439.0
2023-09-15 12:10:00,109.76,109.8,109.7,109.76,16131.0,105.7511,105.7897,105.6933,105.7511,16131.0
2023-09-15 12:20:00,109.77,109.82,109.68,109.7,14159.0,105.7608,105.8089,105.6741,105.6933,14159.0
2023-09-15 12:30:00,109.7,109.77,109.68,109.76,6316.0,105.6933,105.7608,105.6741,105.7511,6316.0
2023-09-15 12:40:00,109.76,109.97,109.71,109.88,10011.0,105.7511,105.9535,105.703,105.8667,10011.0
2023-09-15 12:50:00,109.88,109.88,109.37,109.44,6286.0,105.8667,105.8667,105.3754,105.4428,6286.0
2023-09-15 13:00:00,109.43,109.43,109.06,109.14,6019.0,105.4332,105.4332,105.0767,105.1538,6019.0
2023-09-15 13:10:00,109.12,109.32,109.07,109.24,17514.0,105.1345,105.3272,105.0863,105.2501,17514.0
2023-09-15 13:20:00,109.24,109.39,109.18,109.39,5935.0,105.2501,105.3946,105.1923,105.3946,5935.0
2023-09-15 13:30:00,109.34,109.5,109.31,109.37,8038.0,105.3465,105.5006,105.3176,105.3754,8038.0
2023-09-15 13:40:00,109.37,109.74,109.37,109.71,12609.0,105.3754,105.7319,105.3754,105.703,12609.0
2023-09-15 13:50:00,109.72,109.73,109.56,109.56,5976.0,105.7126,105.7222,105.5584,105.5584,5976.0
2023-09-15 14:00:00,109.56,109.56,109.42,109.48,9133.0,105.5584,105.5584,105.4236,105.4814,9133.0
2023-09-15 14:10:00,109.5,109.53,109.39,109.41,5753.0,105.5006,105.5295,105.3946,105.4139,5753.0
2023-09-15 14:20:00,109.43,109.49,109.3,109.37,4077.0,105.4332,105.491,105.3079,105.3754,4077.0
2023-09-15 14:30:00,109.34,109.5,109.32,109.42,6056.0,105.3465,105.5006,105.3272,105.4236,6056.0
2023-09-15 14:40:00,109.42,109.5,109.33,109.43,13227.0,105.4236,105.5006,105.3368,105.4332,13227.0
2023-09-15 14:50:00,109.43,109.53,109.39,109.49,13135.0,105.4332,105.5295,105.3946,105.491,13135.0
2023-09-15 15:00:00,109.48,109.48,109.25,109.25,6065.0,105.4814,105.4814,105.2598,105.2598,6065.0
2023-09-15 15:10:00,109.25,109.35,109.24,109.31,7480.0,105.2598,105.3561,105.2501,105.3176,7480.0
2023-09-15 15:20:00,109.29,109.29,109.16,109.18,14217.0,105.2983,105.2983,105.173,105.1923,14217.0
2023-09-15 15:30:00,109.18,109.24,108.68,108.69,19308.0,105.1923,105.2501,104.7106,104.7202,19308.0
2023-09-15 15:40:00,108.68,109.16,108.67,109.15,42962.0,104.7106,105.173,104.7009,105.1634,42962.0
2023-09-15 15:50:00,109.21,109.21,108.66,108.78,166947.0,105.2212,105.2212,104.6913,104.8069,166947.0
2023-09-18 09:30:00,109.24,109.24,108.74,108.88,26798.0,105.2501,105.2501,104.7684,104.9033,26798.0
2023-09-18 09:40:00,108.94,109.02,108.16,108.36,6124.0,104.9611,105.0382,104.2096,104.4023,6124.0
2023-09-18 09:50:00,108.27,108.8,108.26,108.75,15963.0,104.3156,104.8262,104.3059,104.778,15963.0
2023-09-18 10:00:00,108.8,109.28,108.8,109.21,9427.0,104.8262,105.2887,104.8262,105.2212,9427.0
2023-09-18 10:10:00,109.25,109.41,109.15,109.16,5871.0,105.2598,105.4139,105.1634,105.173,5871.0
2023-09-18 10:20:00,109.15,109.29,108.99,109.29,10224.0,105.1634,105.2983,105.0093,105.2983,10224.0
2023-09-18 10:30:00,109.22,109.67,109.22,109.62,12255.0,105.2309,105.6644,105.2309,105.6162,12255.0
2023-09-18 10:40:00,109.59,109.89,109.59,109.83,6882.0,105.5873,105.8764,105.5873,105.8186,6882.0
2023-09-18 10:50:00,109.83,109.93,109.72,109.81,5742.0,105.8186,105.9149,105.7126,105.7993,5742.0
2023-09-18 11:00:00,109.83,110.24,109.72,110.2,28155.0,105.8186,106.2136,105.7126,106.1751,28155.0
2023-09-18 11:10:00,110.24,110.39,110.18,110.38,13713.0,106.2136,106.3581,106.1558,106.3485,13713.0
2023-09-18 11:20:00,110.48,110.77,110.41,110.76,12556.0,106.4448,106.7242,106.3774,106.7146,12556.0
2023-09-18 11:30:00,110.75,111.01,110.73,110.92,24039.0,106.705,106.9555,106.6857,106.8688,24039.0
2023-09-18 11:40:00,110.95,111.08,110.88,110.9,10244.0,106.8977,107.0229,106.8302,106.8495,10244.0
2023-09-18 11:50:00,110.96,111.18,110.92,111.17,18237.0,106.9073,107.1193,106.8688,107.1096,18237.0
2023-09-18 12:00:00,111.15,111.15,110.95,111.04,10940.0,107.0904,107.0904,106.8977,106.9844,10940.0
2023-09-18 12:10:00,111.05,111.28,111.01,111.27,11589.0,106.994,107.2156,106.9555,107.206,11589.0
2023-09-18 12:20:00,111.16,111.25,111.13,111.18,9723.0,107.1,107.1867,107.0711,107.1193,9723.0
2023-09-18 12:30:00,111.2,111.29,111.17,111.17,4350.0,107.1385,107.2253,107.1096,107.1096,4350.0
2023-09-18 12:40:00,111.17,111.28,111.09,111.11,9363.0,107.1096,107.2156,107.0326,107.0518,9363.0
2023-09-18 12:50:00,111.08,111.21,111.07,111.17,4650.0,107.0229,107.1482,107.0133,107.1096,4650.0
2023-09-18 13:00:00,111.17,111.25,111.11,111.15,6003.0,107.1096,107.1867,107.0518,107.0904,6003.0
2023-09-18 13:10:00,111.13,111.17,111.02,111.08,9503.0,107.0711,107.1096,106.9651,107.0229,9503.0
2023-09-18 13:20:00,111.04,111.17,110.99,111.16,8894.0,106.9844,107.1096,106.9362,107.1,8894.0
2023-09-18 13:30:00,111.16,111.17,111.06,111.15,6154.0,107.1,107.1096,107.0037,107.0904,6154.0
2023-09-18 13:40:00,111.18,111.31,111.14,111.14,13182.0,107.1193,107.2445,107.0807,107.0807,13182.0
2023-09-18 13:50:00,111.13,111.15,110.95,111.08,6784.0,107.0711,107.0904,106.8977,107.0229,6784.0
2023-09-18 14:00:00,111.09,111.19,111.03,111.14,13309.0,107.0326,107.1289,106.9747,107.0807,13309.0
2023-09-18 14:10:00,111.16,111.17,110.97,111.08,11998.0,107.1,107.1096,106.9169,107.0229,11998.0
2023-09-18 14:20:00,111.07,111.26,111.05,111.14,12140.0,107.0133,107.1963,106.994,107.0807,12140.0
2023-09-18 14:30:00,111.16,111.16,111.06,111.15,7589.0,107.1,107.1,107.0037,107.0904,7589.0
2023-09-18 14:40:00,111.15,111.31,111.15,111.23,12439.0,107.0904,107.2445,107.0904,107.1674,12439.0
2023-09-18 14:50:00,111.25,111.34,111.18,111.26,8772.0,107.1867,107.2734,107.1193,107.1963,8772.0
2023-09-18 15:00:00,111.26,111.27,111.05,111.06,15495.0,107.1963,107.206,106.994,107.0037,15495.0
2023-09-18 15:10:00,111.04,111.09,111.01,111.04,13532.0,106.9844,107.0326,106.9555,106.9844,13532.0
2023-09-18 15:20:00,111.05,111.19,111.0,111.19,14908.0,106.994,107.1289,106.9458,107.1289,14908.0
2023-09-18 15:30:00,111.19,111.31,111.11,111.12,28198.0,107.1289,107.2445,107.0518,107.0615,28198.0
2023-09-18 15:40:00,111.14,111.35,111.13,111.26,35267.0,107.0807,107.2831,107.0711,107.1963,35267.0
2023-09-18 15:50:00,111.29,111.31,110.99,111.04,130368.0,107.2253,107.2445,106.9362,106.9844,130368.0
2023-09-19 09:30:00,111.51,112.49,111.12,112.49,33832.0,107.4372,108.3814,107.0615,108.3814,33832.0
2023-09-19 09:40:00,112.29,114.16,112.29,114.15,80035.0,108.1887,109.9904,108.1887,109.9808,80035.0
2023-09-19 09:50:00,114.16,114.45,113.31,113.37,46382.0,109.9904,110.2698,109.1715,109.2293,46382.0
2023-09-19 10:00:00,113.41,113.41,112.21,112.79,39775.0,109.2678,109.2678,108.1116,108.6705,39775.0
2023-09-19 10:10:00,112.82,113.07,112.75,112.95,17259.0,108.6994,108.9402,108.6319,108.8246,17259.0
2023-09-19 10:20:00,112.95,113.07,112.85,112.93,41577.0,108.8246,108.9402,108.7283,108.8054,41577.0
2023-09-19 10:30:00,112.9,113.01,112.85,112.94,18454.0,108.7764,108.8824,108.7283,108.815,18454.0
2023-09-19 10:40:00,112.93,112.97,112.66,112.74,22618.0,108.8054,108.8439,108.5452,108.6223,22618.0
2023-09-19 10:50:00,112.78,113.1,112.74,112.97,30687.0,108.6608,108.9691,108.6223,108.8439,30687.0
2023-09-19 11:00:00,112.97,112.99,112.7,112.98,40373.0,108.8439,108.8632,108.5838,108.8535,40373.0
2023-09-19 11:10:00,113.01,113.06,112.81,112.98,27632.0,108.8824,108.9306,108.6897,108.8535,27632.0
2023-09-19 11:20:00,112.97,113.11,112.88,113.05,11541.0,108.8439,108.9788,108.7572,108.921,11541.0
2023-09-19 11:30:00,113.07,113.12,112.92,113.02,8934.0,108.9402,108.9884,108.7957,108.8921,8934.0
2023-09-19 11:40:00,113.01,113.13,112.98,113.13,8586.0,108.8824,108.998,108.8535,108.998,8586.0
2023-09-19 11:50:00,113.16,113.23,113.06,113.23,13000.0,109.027,109.0944,108.9306,109.0944,13000.0
2023-09-19 12:00:00,113.25,113.27,113.11,113.16,11118.0,109.1137,109.1329,108.9788,109.027,11118.0
2023-09-19 12:10:00,113.13,113.18,113.06,113.17,8312.0,108.998,109.0462,108.9306,109.0366,8312.0
2023-09-19 12:20:00,113.16,113.21,113.11,113.17,10152.0,109.027,109.0751,108.9788,109.0366,10152.0
2023-09-19 12:30:00,113.17,113.19,112.94,113.01,12960.0,109.0366,109.0559,108.815,108.8824,12960.0
2023-09-19 12:40:00,113.03,113.06,112.96,112.99,7222.0,108.9017,108.9306,108.8343,108.8632,7222.0
2023-09-19 12:50:00,112.98,113.08,112.95,113.05,9260.0,108.8535,108.9499,108.8246,108.921,9260.0
2023-09-19 13:00:00,113.05,113.06,112.86,112.98,13658.0,108.921,108.9306,108.7379,108.8535,13658.0
2023-09-19 13:10:00,113.0,113.22,112.92,113.22,12668.0,108.8728,109.0848,108.7957,109.0848,12668.0
2023-09-19 13:20:00,113.21,113.22,113.13,113.14,6954.0,109.0751,109.0848,108.998,109.0077,6954.0
2023-09-19 13:30:00,113.12,113.13,113.05,113.07,7471.0,108.9884,108.998,108.921,108.9402,7471.0
2023-09-19 13:40:00,113.06,113.13,113.0,113.1,10991.0,108.9306,108.998,108.8728,108.9691,10991.0
2023-09-19 13:50:00,113.11,113.23,113.06,113.23,9530.0,108.9788,109.0944,108.9306,109.0944,9530.0
2023-09-19 14:00:00,113.24,113.5,113.24,113.4,17606.0,109.104,109.3545,109.104,109.2582,17606.0
2023-09-19 14:10:00,113.39,113.5,113.32,113.45,24893.0,109.2486,109.3545,109.1811,109.3064,24893.0
2023-09-19 14:20:00,113.45,113.51,113.37,113.46,12154.0,109.3064,109.3642,109.2293,109.316,12154.0
2023-09-19 14:30:00,113.46,113.66,113.38,113.66,18383.0,109.316,109.5087,109.2389,109.5087,18383.0
2023-09-19 14:40:00,113.65,113.71,113.6,113.67,11197.0,109.4991,109.5569,109.4509,109.5183,11197.0
2023-09-19 14:50:00,113.67,113.81,113.6,113.81,23123.0,109.5183,109.6532,109.4509,109.6532,23123.0
2023-09-19 15:00:00,113.77,113.81,113.58,113.7,23112.0,109.6147,109.6532,109.4316,109.5472,23112.0
2023-09-19 15:10:00,113.69,113.71,113.47,113.57,19012.0,109.5376,109.5569,109.3256,109.422,19012.0
2023-09-19 15:20:00,113.55,113.82,113.53,113.73,30796.0,109.4027,109.6628,109.3834,109.5761,30796.0
2023-09-19 15:30:00,113.72,113.78,113.63,113.74,38127.0,109.5665,109.6243,109.4798,109.5858,38127.0
2023-09-19 15:40:00,113.75,114.05,113.73,113.74,52891.0,109.5954,109.8844,109.5761,109.5858,52891.0
2023-09-19 15:50:00,113.75,113.77,113.35,113.46,169017.0,109.5954,109.6147,109.21,109.316,169017.0
2023-09-20 09:30:00,113.97,113.97,113.39,113.8,26865.0,109.8074,109.8074,109.2486,109.6436,26865.0
2023-09-20 09:40:00,113.82,114.2,113.74,114.2,11346.0,109.6628,110.029,109.5858,110.029,11346.0
2023-09-20 09:50:00,114.13,114.57,114.13,114.39,24808.0,109.9615,110.3855,109.9615,110.212,24808.0
2023-09-20 10:00:00,114.4,114.5,114.12,114.34,48887.0,110.2217,110.318,109.9519,110.1639,48887.0
2023-09-20 10:10:00,114.33,114.74,114.26,114.73,18087.0,110.1542,110.5492,110.0868,110.5396,18087.0
2023-09-20 10:20:00,114.72,115.0,114.72,114.98,14275.0,110.53,110.7997,110.53,110.7805,14275.0
2023-09-20 10:30:00,114.98,115.0,114.76,114.98,15814.0,110.7805,110.7997,110.5685,110.7805,15814.0
2023-09-20 10:40:00,114.99,115.08,114.86,115.06,52537.0,110.7901,110.8768,110.6649,110.8576,52537.0
2023-09-20 10:50:00,115.06,115.34,114.87,115.31,47022.0,110.8576,111.1273,110.6745,111.0984,47022.0
2023-09-20 11:00:00,115.27,115.45,115.04,115.28,21138.0,111.0599,111.2333,110.8383,111.0695,21138.0
2023-09-20 11:10:00,115.25,115.35,115.12,115.28,23991.0,111.0406,111.137,110.9154,111.0695,23991.0
2023-09-20 11:20:00,115.26,115.44,115.22,115.37,23068.0,111.0503,111.2237,111.0117,111.1562,23068.0
2023-09-20 11:30:00,115.35,115.36,115.1,115.13,20323.0,111.137,111.1466,110.8961,110.925,20323.0
2023-09-20 11:40:00,115.15,115.22,114.99,114.99,26291.0,110.9443,111.0117,110.7901,110.7901,26291.0
2023-09-20 11:50:00,115.02,115.37,115.02,115.37,44440.0,110.819,111.1562,110.819,111.1562,44440.0
2023-09-20 12:00:00,115.37,115.41,115.09,115.29,28861.0,111.1562,111.1948,110.8865,111.0792,28861.0
2023-09-20 12:10:00,115.29,115.38,115.26,115.29,22581.0,111.0792,111.1659,111.0503,111.0792,22581.0
2023-09-20 12:20:00,115.27,115.33,115.24,115.28,32753.0,111.0599,111.1177,111.031,111.0695,32753.0
2023-09-20 12:30:00,115.28,115.36,115.07,115.34,36119.0,111.0695,111.1466,110.8672,111.1273,36119.0
2023-09-20 12:40:00,115.34,115.54,115.3,115.42,26881.0,111.1273,111.32,111.0888,111.2044,26881.0
2023-09-20 12:50:00,115.42,115.52,115.37,115.52,17610.0,111.2044,111.3008,111.1562,111.3008,17610.0
2023-09-20 13:00:00,115.52,115.62,115.47,115.52,17052.0,111.3008,111.3971,111.2526,111.3008,17052.0
2023-09-20 13:10:00,115.56,115.72,115.48,115.68,16798.0,111.3393,111.4935,111.2622,111.4549,16798.0
2023-09-20 13:20:00,115.66,115.72,115.54,115.6,12283.0,111.4356,111.4935,111.32,111.3778,12283.0
2023-09-20 13:30:00,115.63,115.66,115.5,115.5,16810.0,111.4067,111.4356,111.2815,111.2815,16810.0
2023-09-20 13:40:00,115.46,115.55,115.43,115.51,12574.0,111.2429,111.3297,111.214,111.2911,12574.0
2023-09-20 13:50:00,115.53,115.77,115.51,115.74,19472.0,111.3104,111.5416,111.2911,111.5127,19472.0
2023-09-20 14:00:00,115.72,115.72,115.25,115.39,29915.0,111.4935,111.4935,111.0406,111.1755,29915.0
2023-09-20 14:10:00,115.39,115.75,115.34,115.58,35185.0,111.1755,111.5224,111.1273,111.3586,35185.0
2023-09-20 14:20:00,115.57,115.67,115.53,115.58,20407.0,111.3489,111.4453,111.3104,111.3586,20407.0
2023-09-20 14:30:00,115.58,115.79,115.42,115.5,35224.0,111.3586,111.5609,111.2044,111.2815,35224.0
2023-09-20 14:40:00,115.49,115.63,115.39,115.46,29470.0,111.2719,111.4067,111.1755,111.2429,29470.0
2023-09-20 14:50:00,115.45,115.53,115.11,115.15,51434.0,111.2333,111.3104,110.9057,110.9443,51434.0
2023-09-20 15:00:00,115.11,115.12,114.83,114.94,50985.0,110.9057,110.9154,110.636,110.7419,50985.0
2023-09-20 15:10:00,114.94,115.06,114.66,114.78,29878.0,110.7419,110.8576,110.4722,110.5878,29878.0
2023-09-20 15:20:00,114.78,115.12,114.78,114.85,33814.0,110.5878,110.9154,110.5878,110.6552,33814.0
2023-09-20 15:30:00,114.85,114.9,114.36,114.54,59337.0,110.6552,110.7034,110.1831,110.3565,59337.0
2023-09-20 15:40:00,114.56,114.67,114.24,114.33,50885.0,110.3758,110.4818,110.0675,110.1542,50885.0
2023-09-20 15:50:00,114.29,114.54,114.03,114.16,141512.0,110.1157,110.3565,109.8652,109.9904,141512.0
2023-09-21 09:30:00,114.07,114.07,113.15,113.18,24522.0,109.9037,109.9037,109.0173,109.0462,24522.0
2023-09-21 09:40:00,112.99,113.73,112.5,113.71,36275.0,108.8632,109.5761,108.3911,109.5569,36275.0
2023-09-21 09:50:00,113.72,114.1,113.65,114.1,31993.0,109.5665,109.9326,109.4991,109.9326,31993.0
2023-09-21 10:00:00,114.0,114.32,113.69,113.88,48835.0,109.8363,110.1446,109.5376,109.7207,48835.0
2023-09-21 10:10:00,113.95,114.84,113.95,114.82,54402.0,109.7881,110.6456,109.7881,110.6263,54402.0
2023-09-21 10:20:00,114.81,114.97,114.74,114.85,31921.0,110.6167,110.7708,110.5492,110.6552,31921.0
2023-09-21 10:30:00,114.83,115.06,114.65,114.76,43666.0,110.636,110.8576,110.4625,110.5685,43666.0
2023-09-21 10:40:00,114.76,114.95,114.58,114.89,26122.0,110.5685,110.7516,110.3951,110.6938,26122.0
2023-09-21 10:50:00,114.85,114.99,114.47,114.52,22861.0,110.6552,110.7901,110.2891,110.3373,22861.0
2023-09-21 11:00:00,114.54,114.54,113.88,113.88,10372.0,110.3565,110.3565,109.7207,109.7207,10372.0
2023-09-21 11:10:00,113.87,114.02,113.83,114.02,9586.0,109.711,109.8555,109.6725,109.8555,9586.0
2023-09-21 11:20:00,113.98,114.31,113.94,113.95,15665.0,109.817,110.1349,109.7785,109.7881,15665.0
2023-09-21 11:30:00,113.91,114.26,113.91,114.2,14840.0,109.7496,110.0868,109.7496,110.029,14840.0
2023-09-21 11:40:00,114.23,114.23,113.88,114.12,9653.0,110.0579,110.0579,109.7207,109.9519,9653.0
2023-09-21 11:50:00,114.13,114.15,113.97,114.15,8095.0,109.9615,109.9808,109.8074,109.9808,8095.0
2023-09-21 12:00:00,114.13,114.27,114.05,114.24,8456.0,109.9615,110.0964,109.8844,110.0675,8456.0
2023-09-21 12:10:00,114.23,114.34,114.11,114.3,19268.0,110.0579,110.1639,109.9423,110.1253,19268.0
2023-09-21 12:20:00,114.29,114.29,114.13,114.2,6513.0,110.1157,110.1157,109.9615,110.029,6513.0
2023-09-21 12:30:00,114.17,114.33,114.17,114.28,6253.0,110.0001,110.1542,110.0001,110.106,6253.0
2023-09-21 12:40:00,114.28,114.35,114.23,114.3,10780.0,110.106,110.1735,110.0579,110.1253,10780.0
2023-09-21 12:50:00,114.34,114.36,114.2,114.34,6045.0,110.1639,110.1831,110.029,110.1639,6045.0
2023-09-21 13:00:00,114.29,114.44,114.26,114.41,11190.0,110.1157,110.2602,110.0868,110.2313,11190.0
2023-09-21 13:10:00,114.41,114.76,114.4,114.75,12862.0,110.2313,110.5685,110.2217,110.5589,12862.0
2023-09-21 13:20:00,114.74,114.75,114.58,114.67,10166.0,110.5492,110.5589,110.3951,110.4818,10166.0
2023-09-21 13:30:00,114.66,114.66,114.3,114.3,15971.0,110.4722,110.4722,110.1253,110.1253,15971.0
2023-09-21 13:40:00,114.3,114.48,114.21,114.48,13081.0,110.1253,110.2987,110.0386,110.2987,13081.0
2023-09-21 13:50:00,114.5,114.57,114.37,114.5,26345.0,110.318,110.3855,110.1928,110.318,26345.0
2023-09-21 14:00:00,114.5,114.6,114.27,114.55,23965.0,110.318,110.4144,110.0964,110.3662,23965.0
2023-09-21 14:10:00,114.56,114.57,114.47,114.51,15689.0,110.3758,110.3855,110.2891,110.3276,15689.0
2023-09-21 14:20:00,114.49,114.55,114.21,114.3,16367.0,110.3084,110.3662,110.0386,110.1253,16367.0
2023-09-21 14:30:00,114.28,114.34,114.18,114.23,11409.0,110.106,110.1639,110.0097,110.0579,11409.0
2023-09-21 14:40:00,114.22,114.31,114.14,114.23,11151.0,110.0482,110.1349,109.9712,110.0579,11151.0
2023-09-21 14:50:00,114.24,114.37,114.24,114.34,16846.0,110.0675,110.1928,110.0675,110.1639,16846.0
2023-09-21 15:00:00,114.35,114.4,114.3,114.34,16400.0,110.1735,110.2217,110.1253,110.1639,16400.0
2023-09-21 15:10:00,114.36,114.37,114.18,114.22,34798.0,110.1831,110.1928,110.0097,110.0482,34798.0
2023-09-21 15:20:00,114.2,114.25,113.96,114.06,16780.0,110.029,110.0771,109.7977,109.8941,16780.0
2023-09-21 15:30:00,114.03,114.19,114.01,114.06,49758.0,109.8652,110.0193,109.8459,109.8941,49758.0
2023-09-21 15:40:00,114.07,114.28,114.04,114.17,61221.0,109.9037,110.106,109.8748,110.0001,61221.0
2023-09-21 15:50:00,114.15,114.29,113.83,113.86,219317.0,109.9808,110.1157,109.6725,109.7014,219317.0
2023-09-22 09:30:00,114.4,114.72,113.6,113.91,28017.0,110.2217,110.53,109.4509,109.7496,28017.0
2023-09-22 09:40:00,113.85,114.32,113.85,114.29,12290.0,109.6917,110.1446,109.6917,110.1157,12290.0
2023-09-22 09:50:00,114.33,114.6,114.22,114.4,17768.0,110.1542,110.4144,110.0482,110.2217,17768.0
2023-09-22 10:00:00,114.53,114.87,114.51,114.72,11898.0,110.3469,110.6745,110.3276,110.53,11898.0
2023-09-22 10:10:00,114.66,114.72,114.38,114.55,15060.0,110.4722,110.53,110.2024,110.3662,15060.0
2023-09-22 10:20:00,114.55,114.78,114.36,114.5,46044.0,110.3662,110.5878,110.1831,110.318,46044.0
2023-09-22 10:30:00,114.51,114.57,114.1,114.13,17855.0,110.3276,110.3855,109.9326,109.9615,17855.0
2023-09-22 10:40:00,114.13,114.13,113.57,113.57,92780.0,109.9615,109.9615,109.422,109.422,92780.0
2023-09-22 10:50:00,113.52,114.07,113.52,114.0,44707.0,109.3738,109.9037,109.3738,109.8363,44707.0
2023-09-22 11:00:00,114.04,114.06,113.55,113.56,15512.0,109.8748,109.8941,109.4027,109.4123,15512.0
2023-09-22 11:10:00,113.56,113.98,113.55,113.94,15412.0,109.4123,109.817,109.4027,109.7785,15412.0
2023-09-22 11:20:00,113.99,114.18,113.97,114.17,10338.0,109.8266,110.0097,109.8074,110.0001,10338.0
2023-09-22 11:30:00,114.13,114.37,114.02,114.2,10919.0,109.9615,110.1928,109.8555,110.029,10919.0
2023-09-22 11:40:00,114.2,114.33,114.17,114.21,9750.0,110.029,110.1542,110.0001,110.0386,9750.0
2023-09-22 11:50:00,114.2,114.23,114.04,114.1,9485.0,110.029,110.0579,109.8748,109.9326,9485.0
2023-09-22 12:00:00,114.13,114.13,114.01,114.01,7010.0,109.9615,109.9615,109.8459,109.8459,7010.0
2023-09-22 12:10:00,114.01,114.23,113.98,114.23,11775.0,109.8459,110.0579,109.817,110.0579,11775.0
2023-09-22 12:20:00,114.19,114.29,114.01,114.16,18424.0,110.0193,110.1157,109.8459,109.9904,18424.0
2023-09-22 12:30:00,114.18,114.43,114.14,114.43,20322.0,110.0097,110.2506,109.9712,110.2506,20322.0
2023-09-22 12:40:00,114.45,114.59,114.35,114.54,9042.0,110.2698,110.4047,110.1735,110.3565,9042.0
2023-09-22 12:50:00,114.51,114.56,114.42,114.43,11108.0,110.3276,110.3758,110.2409,110.2506,11108.0
2023-09-22 13:00:00,114.41,114.6,114.38,114.48,8036.0,110.2313,110.4144,110.2024,110.2987,8036.0
2023-09-22 13:10:00,114.43,114.51,114.35,114.45,9180.0,110.2506,110.3276,110.1735,110.2698,9180.0
2023-09-22 13:20:00,114.45,114.49,114.35,114.4,9821.0,110.2698,110.3084,110.1735,110.2217,9821.0
2023-09-22 13:30:00,114.4,114.49,114.31,114.38,14851.0,110.2217,110.3084,110.1349,110.2024,14851.0
2023-09-22 13:40:00,114.35,114.48,114.27,114.44,10099.0,110.1735,110.2987,110.0964,110.2602,10099.0
2023-09-22 13:50:00,114.47,114.74,114.42,114.72,18020.0,110.2891,110.5492,110.2409,110.53,18020.0
2023-09-22 14:00:00,114.74,114.83,114.55,114.56,15832.0,110.5492,110.636,110.3662,110.3758,15832.0
2023-09-22 14:10:00,114.53,114.55,114.35,114.36,10939.0,110.3469,110.3662,110.1735,110.1831,10939.0
2023-09-22 14:20:00,114.36,114.5,114.36,114.48,9450.0,110.1831,110.318,110.1831,110.2987,9450.0
2023-09-22 14:30:00,114.44,114.6,114.31,114.36,67878.0,110.2602,110.4144,110.1349,110.1831,67878.0
2023-09-22 14:40:00,114.36,114.47,114.32,114.46,11079.0,110.1831,110.2891,110.1446,110.2795,11079.0
2023-09-22 14:50:00,114.45,114.49,114.3,114.36,10258.0,110.2698,110.3084,110.1253,110.1831,10258.0
2023-09-22 15:00:00,114.34,114.64,114.34,114.51,17190.0,110.1639,110.4529,110.1639,110.3276,17190.0
2023-09-22 15:10:00,114.49,114.65,114.45,114.62,22785.0,110.3084,110.4625,110.2698,110.4336,22785.0
2023-09-22 15:20:00,114.66,114.71,114.49,114.55,23761.0,110.4722,110.5203,110.3084,110.3662,23761.0
2023-09-22 15:30:00,114.54,114.66,114.42,114.61,40253.0,110.3565,110.4722,110.2409,110.424,40253.0
2023-09-22 15:40:00,114.59,114.71,114.21,114.27,179623.0,110.4047,110.5203,110.0386,110.0964,179623.0
2023-09-22 15:50:00,114.23,114.32,114.07,114.09,159214.0,110.0579,110.1446,109.9037,109.923,159214.0
2023-09-25 09:30:00,113.71,114.2,113.03,113.97,33038.0,109.5569,110.029,108.9017,109.8074,33038.0
2023-09-25 09:40:00,113.93,114.59,113.81,114.48,21452.0,109.7688,110.4047,109.6532,110.2987,21452.0
2023-09-25 09:50:00,114.5,114.65,114.29,114.61,24460.0,110.318,110.4625,110.1157,110.424,24460.0
2023-09-25 10:00:00,114.63,114.64,114.08,114.27,20928.0,110.4433,110.4529,109.9133,110.0964,20928.0
2023-09-25 10:10:00,114.27,114.64,114.27,114.47,12104.0,110.0964,110.4529,110.0964,110.2891,12104.0
2023-09-25 10:20:00,114.5,114.6,114.32,114.47,10323.0,110.318,110.4144,110.1446,110.2891,10323.0
2023-09-25 10:30:00,114.44,114.64,114.37,114.64,10265.0,110.2602,110.4529,110.1928,110.4529,10265.0
2023-09-25 10:40:00,114.64,114.64,114.12,114.44,45655.0,110.4529,110.4529,109.9519,110.2602,45655.0
2023-09-25 10:50:00,114.45,114.63,114.37,114.47,11503.0,110.2698,110.4433,110.1928,110.2891,11503.0
2023-09-25 11:00:00,114.59,114.64,114.15,114.47,13094.0,110.4047,110.4529,109.9808,110.2891,13094.0
2023-09-25 11:10:00,114.48,114.63,114.32,114.63,9600.0,110.2987,110.4433,110.1446,110.4433,9600.0
2023-09-25 11:20:00,114.72,114.87,114.72,114.79,7460.0,110.53,110.6745,110.53,110.5974,7460.0
2023-09-25 11:30:00,114.79,114.88,114.65,114.76,6418.0,110.5974,110.6841,110.4625,110.5685,6418.0
2023-09-25 11:40:00,114.79,115.09,114.78,114.89,5583.0,110.5974,110.8865,110.5878,110.6938,5583.0
2023-09-25 11:50:00,114.9,114.97,114.81,114.88,6283.0,110.7034,110.7708,110.6167,110.6841,6283.0
2023-09-25 12:00:00,114.84,114.93,114.74,114.93,5871.0,110.6456,110.7323,110.5492,110.7323,5871.0
2023-09-25 12:10:00,114.92,114.94,114.77,114.86,5038.0,110.7227,110.7419,110.5781,110.6649,5038.0
2023-09-25 12:20:00,114.91,115.07,114.89,115.07,17237.0,110.713,110.8672,110.6938,110.8672,17237.0
2023-09-25 12:30:00,115.04,115.18,115.02,115.09,6768.0,110.8383,110.9732,110.819,110.8865,6768.0
2023-09-25 12:40:00,115.11,115.24,115.08,115.11,8564.0,110.9057,111.031,110.8768,110.9057,8564.0
2023-09-25 12:50:00,115.14,115.14,115.01,115.06,7579.0,110.9346,110.9346,110.8094,110.8576,7579.0
2023-09-25 13:00:00,115.08,115.33,115.03,115.28,9200.0,110.8768,111.1177,110.8287,111.0695,9200.0
2023-09-25 13:10:00,115.26,115.55,115.24,115.5,18029.0,111.0503,111.3297,111.031,111.2815,18029.0
2023-09-25 13:20:00,115.51,116.08,115.51,115.87,68715.0,111.2911,111.8403,111.2911,111.638,68715.0
2023-09-25 13:30:00,115.85,115.9,115.55,115.79,61432.0,111.6187,111.6669,111.3297,111.5609,61432.0
2023-09-25 13:40:00,115.8,116.12,115.67,115.98,30667.0,111.5705,111.8788,111.4453,111.744,30667.0
2023-09-25 13:50:00,116.01,116.02,115.84,115.9,13837.0,111.7729,111.7825,111.6091,111.6669,13837.0
2023-09-25 14:00:00,115.94,115.97,115.77,115.83,24160.0,111.7054,111.7343,111.5416,111.5994,24160.0
2023-09-25 14:10:00,115.8,115.96,115.73,115.8,14543.0,111.5705,111.7247,111.5031,111.5705,14543.0
2023-09-25 14:20:00,115.8,116.07,115.77,116.03,30281.0,111.5705,111.8307,111.5416,111.7921,30281.0
2023-09-25 14:30:00,116.05,116.08,115.78,115.92,29114.0,111.8114,111.8403,111.5513,111.6861,29114.0
2023-09-25 14:40:00,115.95,116.02,115.85,115.89,9719.0,111.715,111.7825,111.6187,111.6572,9719.0
2023-09-25 14:50:00,115.91,115.96,115.79,115.93,20158.0,111.6765,111.7247,111.5609,111.6958,20158.0
2023-09-25 15:00:00,115.89,116.01,115.77,115.85,25540.0,111.6572,111.7729,111.5416,111.6187,25540.0
2023-09-25 15:10:00,115.81,116.03,115.75,115.92,24944.0,111.5802,111.7921,111.5224,111.6861,24944.0
2023-09-25 15:20:00,115.92,115.92,115.14,115.34,54227.0,111.6861,111.6861,110.9346,111.1273,54227.0
2023-09-25 15:30:00,115.29,115.37,115.11,115.22,32601.0,111.0792,111.1562,110.9057,111.0117,32601.0
2023-09-25 15:40:00,115.25,115.43,115.09,115.42,52382.0,111.0406,111.214,110.8865,111.2044,52382.0
2023-09-25 15:50:00,115.43,115.46,115.04,115.24,189563.0,111.214,111.2429,110.8383,111.031,189563.0
2023-09-26 09:30:00,114.83,115.36,114.43,115.02,13388.0,110.636,111.1466,110.2506,110.819,13388.0
2023-09-26 09:40:00,114.96,115.27,114.95,115.12,9759.0,110.7612,111.0599,110.7516,110.9154,9759.0
2023-09-26 09:50:00,115.09,115.27,115.01,115.17,7268.0,110.8865,111.0599,110.8094,110.9635,7268.0
2023-09-26 10:00:00,115.2,115.2,114.26,114.3,7392.0,110.9924,110.9924,110.0868,110.1253,7392.0
2023-09-26 10:10:00,114.29,114.58,114.16,114.57,19525.0,110.1157,110.3951,109.9904,110.3855,19525.0
2023-09-26 10:20:00,114.59,114.86,114.57,114.85,6432.0,110.4047,110.6649,110.3855,110.6552,6432.0
2023-09-26 10:30:00,114.75,114.76,114.25,114.38,7096.0,110.5589,110.5685,110.0771,110.2024,7096.0
2023-09-26 10:40:00,114.43,114.64,114.35,114.36,11944.0,110.2506,110.4529,110.1735,110.1831,11944.0
2023-09-26 10:50:00,114.32,114.48,114.17,114.48,16423.0,110.1446,110.2987,110.0001,110.2987,16423.0
2023-09-26 11:00:00,114.51,114.55,114.38,114.39,5295.0,110.3276,110.3662,110.2024,110.212,5295.0
2023-09-26 11:10:00,114.42,114.53,114.38,114.42,12589.0,110.2409,110.3469,110.2024,110.2409,12589.0
2023-09-26 11:20:00,114.36,114.37,113.96,113.99,9216.0,110.1831,110.1928,109.7977,109.8266,9216.0
2023-09-26 11:30:00,113.96,114.05,113.76,114.01,13849.0,109.7977,109.8844,109.605,109.8459,13849.0
2023-09-26 11:40:00,114.03,114.04,113.75,113.8,11519.0,109.8652,109.8748,109.5954,109.6436,11519.0
2023-09-26 11:50:00,113.83,113.98,113.81,113.81,3894.0,109.6725,109.817,109.6532,109.6532,3894.0
2023-09-26 12:00:00,113.9,113.94,113.83,113.92,3629.0,109.7399,109.7785,109.6725,109.7592,3629.0
2023-09-26 12:10:00,113.9,113.91,113.77,113.8,3426.0,109.7399,109.7496,109.6147,109.6436,3426.0
2023-09-26 12:20:00,113.83,113.95,113.82,113.93,4621.0,109.6725,109.7881,109.6628,109.7688,4621.0
2023-09-26 12:30:00,113.92,114.11,113.82,114.11,17616.0,109.7592,109.9423,109.6628,109.9423,17616.0
2023-09-26 12:40:00,114.09,114.39,114.09,114.33,12855.0,109.923,110.212,109.923,110.1542,12855.0
2023-09-26 12:50:00,114.32,114.34,114.18,114.2,5316.0,110.1446,110.1639,110.0097,110.029,5316.0
2023-09-26 13:00:00,114.17,114.27,114.03,114.16,6392.0,110.0001,110.0964,109.8652,109.9904,6392.0
2023-09-26 13:10:00,114.12,114.14,113.97,114.0,2718.0,109.9519,109.9712,109.8074,109.8363,2718.0
2023-09-26 13:20:00,114.0,114.04,113.87,113.87,5015.0,109.8363,109.8748,109.711,109.711,5015.0
2023-09-26 13:30:00,113.85,113.93,113.6,113.6,9110.0,109.6917,109.7688,109.4509,109.4509,9110.0
2023-09-26 13:40:00,113.59,113.62,113.32,113.37,10356.0,109.4412,109.4702,109.1811,109.2293,10356.0
2023-09-26 13:50:00,113.4,113.49,113.34,113.48,10423.0,109.2582,109.3449,109.2004,109.3353,10423.0
2023-09-26 14:00:00,113.48,113.48,113.22,113.23,6098.0,109.3353,109.3353,109.0848,109.0944,6098.0
2023-09-26 14:10:00,113.21,113.27,113.13,113.16,7930.0,109.0751,109.1329,108.998,109.027,7930.0
2023-09-26 14:20:00,113.17,113.28,113.08,113.09,6721.0,109.0366,109.1426,108.9499,108.9595,6721.0
2023-09-26 14:30:00,113.06,113.11,112.84,112.88,5992.0,108.9306,108.9788,108.7186,108.7572,5992.0
2023-09-26 14:40:00,112.83,112.89,112.72,112.82,14269.0,108.709,108.7668,108.603,108.6994,14269.0
2023-09-26 14:50:00,112.84,113.06,112.84,112.97,13924.0,108.7186,108.9306,108.7186,108.8439,13924.0
2023-09-26 15:00:00,112.94,113.24,112.9,113.2,10534.0,108.815,109.104,108.7764,109.0655,10534.0
2023-09-26 15:10:00,113.2,113.29,113.04,113.05,22362.0,109.0655,109.1522,108.9113,108.921,22362.0
2023-09-26 15:20:00,113.02,113.34,113.01,113.31,15916.0,108.8921,109.2004,108.8824,109.1715,15916.0
2023-09-26 15:30:00,113.34,113.36,113.16,113.36,18645.0,109.2004,109.2196,109.027,109.2196,18645.0
2023-09-26 15:40:00,113.38,113.56,113.31,113.36,42466.0,109.2389,109.4123,109.1715,109.2196,42466.0
2023-09-26 15:50:00,113.34,113.55,113.21,113.28,150349.0,109.2004,109.4027,109.0751,109.1426,150349.0
2023-09-27 09:30:00,112.75,113.05,112.08,112.09,20404.0,108.6319,108.921,107.9864,107.996,20404.0
2023-09-27 09:40:00,111.66,112.37,111.62,111.94,20685.0,107.5817,108.2658,107.5432,107.8515,20685.0
2023-09-27 09:50:00,111.97,112.47,111.94,112.37,14211.0,107.8804,108.3622,107.8515,108.2658,14211.0
2023-09-27 10:00:00,112.37,112.49,112.13,112.24,35980.0,108.2658,108.3814,108.0346,108.1406,35980.0
2023-09-27 10:10:00,112.21,112.22,111.84,112.19,17555.0,108.1116,108.1213,107.7552,108.0924,17555.0
2023-09-27 10:20:00,112.19,112.27,111.96,112.03,8595.0,108.0924,108.1695,107.8708,107.9382,8595.0
2023-09-27 10:30:00,111.99,111.99,111.64,111.9,13249.0,107.8997,107.8997,107.5625,107.813,13249.0
2023-09-27 10:40:00,111.88,111.9,111.71,111.79,7844.0,107.7937,107.813,107.6299,107.707,7844.0
2023-09-27 10:50:00,111.82,111.82,111.54,111.66,7121.0,107.7359,107.7359,107.4661,107.5817,7121.0
2023-09-27 11:00:00,111.62,111.79,111.56,111.67,6610.0,107.5432,107.707,107.4854,107.5914,6610.0
2023-09-27 11:10:00,111.63,111.7,111.42,111.47,12562.0,107.5528,107.6203,107.3505,107.3987,12562.0
2023-09-27 11:20:00,111.48,111.67,111.45,111.67,5552.0,107.4083,107.5914,107.3794,107.5914,5552.0
2023-09-27 11:30:00,111.67,112.01,111.62,111.98,10230.0,107.5914,107.919,107.5432,107.89,10230.0
2023-09-27 11:40:00,112.01,112.09,111.96,112.08,7982.0,107.919,107.996,107.8708,107.9864,7982.0
2023-09-27 11:50:00,112.12,112.24,112.09,112.17,7957.0,108.0249,108.1406,107.996,108.0731,7957.0
2023-09-27 12:00:00,112.19,112.19,111.96,112.0,20861.0,108.0924,108.0924,107.8708,107.9093,20861.0
2023-09-27 12:10:00,112.0,112.36,112.0,112.26,8303.0,107.9093,108.2562,107.9093,108.1598,8303.0
2023-09-27 12:20:00,112.2,112.38,112.14,112.38,8646.0,108.102,108.2754,108.0442,108.2754,8646.0
2023-09-27 12:30:00,112.38,112.61,112.35,112.57,16385.0,108.2754,108.497,108.2465,108.4585,16385.0
2023-09-27 12:40:00,112.56,112.84,112.49,112.72,4425.0,108.4489,108.7186,108.3814,108.603,4425.0
2023-09-27 12:50:00,112.75,112.84,112.62,112.63,9311.0,108.6319,108.7186,108.5067,108.5163,9311.0
2023-09-27 13:00:00,112.63,112.64,112.22,112.41,27076.0,108.5163,108.5259,108.1213,108.3043,27076.0
2023-09-27 13:10:00,112.4,112.48,112.35,112.36,5086.0,108.2947,108.3718,108.2465,108.2562,5086.0
2023-09-27 13:20:00,112.43,112.43,111.85,111.9,25372.0,108.3236,108.3236,107.7648,107.813,25372.0
2023-09-27 13:30:00,111.89,112.18,111.89,112.12,13326.0,107.8033,108.0827,107.8033,108.0249,13326.0
2023-09-27 13:40:00,112.12,112.22,112.08,112.19,12491.0,108.0249,108.1213,107.9864,108.0924,12491.0
2023-09-27 13:50:00,112.19,112.3,112.18,112.28,10062.0,108.0924,108.1984,108.0827,108.1791,10062.0
2023-09-27 14:00:00,112.31,112.35,112.19,112.22,10277.0,108.208,108.2465,108.0924,108.1213,10277.0
2023-09-27 14:10:00,112.17,112.49,112.16,112.48,12749.0,108.0731,108.3814,108.0635,108.3718,12749.0
2023-09-27 14:20:00,112.54,112.92,112.54,112.87,14528.0,108.4296,108.7957,108.4296,108.7475,14528.0
2023-09-27 14:30:00,112.96,113.19,112.96,113.17,16339.0,108.8343,109.0559,108.8343,109.0366,16339.0
2023-09-27 14:40:00,113.2,113.32,113.16,113.21,8190.0,109.0655,109.1811,109.027,109.0751,8190.0
2023-09-27 14:50:00,113.21,113.24,113.11,113.15,13197.0,109.0751,109.104,108.9788,109.0173,13197.0
2023-09-27 15:00:00,113.11,113.38,113.1,113.36,4476.0,108.9788,109.2389,108.9691,109.2196,4476.0
2023-09-27 15:10:00,113.4,113.45,113.3,113.33,15454.0,109.2582,109.3064,109.1618,109.1907,15454.0
2023-09-27 15:20:00,113.34,113.42,113.25,113.37,8827.0,109.2004,109.2775,109.1137,109.2293,8827.0
2023-09-27 15:30:00,113.35,113.37,113.13,113.18,14384.0,109.21,109.2293,108.998,109.0462,14384.0
2023-09-27 15:40:00,113.17,113.19,112.75,112.92,19623.0,109.0366,109.0559,108.6319,108.7957,19623.0
2023-09-27 15:50:00,112.99,113.11,112.94,112.99,84118.0,108.8632,108.9788,108.815,108.8632,84118.0
2023-09-28 09:30:00,113.16,113.36,112.96,112.97,16495.0,109.027,109.2196,108.8343,108.8439,16495.0
2023-09-28 09:40:00,113.22,113.39,112.94,113.01,4061.0,109.0848,109.2486,108.815,108.8824,4061.0
2023-09-28 09:50:00,113.01,113.47,113.01,113.44,8518.0,108.8824,109.3256,108.8824,109.2967,8518.0
2023-09-28 10:00:00,113.48,113.62,113.29,113.32,10922.0,109.3353,109.4702,109.1522,109.1811,10922.0
2023-09-28 10:10:00,113.42,113.44,113.0,113.19,5143.0,109.2775,109.2967,108.8728,109.0559,5143.0
2023-09-28 10:20:00,113.2,113.43,113.17,113.37,7840.0,109.0655,109.2871,109.0366,109.2293,7840.0
2023-09-28 10:30:00,113.39,113.39,113.13,113.31,4832.0,109.2486,109.2486,108.998,109.1715,4832.0
2023-09-28 10:40:00,113.19,113.19,112.88,112.93,8864.0,109.0559,109.0559,108.7572,108.8054,8864.0
2023-09-28 10:50:00,112.86,113.13,112.83,112.99,5355.0,108.7379,108.998,108.709,108.8632,5355.0
2023-09-28 11:00:00,112.98,113.03,112.86,112.86,4681.0,108.8535,108.9017,108.7379,108.7379,4681.0
2023-09-28 11:10:00,112.89,113.02,112.72,112.78,7572.0,108.7668,108.8921,108.603,108.6608,7572.0
2023-09-28 11:20:00,112.74,112.88,112.71,112.87,4725.0,108.6223,108.7572,108.5934,108.7475,4725.0
2023-09-28 11:30:00,112.92,113.0,112.81,112.81,9176.0,108.7957,108.8728,108.6897,108.6897,9176.0
2023-09-28 11:40:00,112.86,113.08,112.84,113.04,14675.0,108.7379,108.9499,108.7186,108.9113,14675.0
2023-09-28 11:50:00,113.05,113.1,112.91,112.91,5410.0,108.921,108.9691,108.7861,108.7861,5410.0
2023-09-28 12:00:00,112.88,112.88,112.45,112.57,14209.0,108.7572,108.7572,108.3429,108.4585,14209.0
2023-09-28 12:10:00,112.65,112.81,112.56,112.74,5119.0,108.5356,108.6897,108.4489,108.6223,5119.0
2023-09-28 12:20:00,112.78,113.0,112.78,112.94,7462.0,108.6608,108.8728,108.6608,108.815,7462.0
2023-09-28 12:30:00,112.97,113.02,112.81,112.81,14944.0,108.8439,108.8921,108.6897,108.6897,14944.0
2023-09-28 12:40:00,112.83,113.02,112.72,112.72,5308.0,108.709,108.8921,108.603,108.603,5308.0
2023-09-28 12:50:00,112.72,112.73,112.36,112.43,5576.0,108.603,108.6127,108.2562,108.3236,5576.0
2023-09-28 13:00:00,112.4,112.47,112.34,112.43,5117.0,108.2947,108.3622,108.2369,108.3236,5117.0
2023-09-28 13:10:00,112.42,112.5,112.38,112.5,4807.0,108.314,108.3911,108.2754,108.3911,4807.0
2023-09-28 13:20:00,112.47,112.64,112.46,112.48,5471.0,108.3622,108.5259,108.3525,108.3718,5471.0
2023-09-28 13:30:00,112.49,112.6,112.34,112.56,19714.0,108.3814,108.4874,108.2369,108.4489,19714.0
2023-09-28 13:40:00,112.53,112.75,112.53,112.75,3934.0,108.42,108.6319,108.42,108.6319,3934.0
2023-09-28 13:50:00,112.75,112.76,112.53,112.56,5380.0,108.6319,108.6416,108.42,108.4489,5380.0
2023-09-28 14:00:00,112.62,112.72,112.61,112.69,3676.0,108.5067,108.603,108.497,108.5741,3676.0
2023-09-28 14:10:00,112.72,112.88,112.65,112.85,7610.0,108.603,108.7572,108.5356,108.7283,7610.0
2023-09-28 14:20:00,112.86,112.93,112.81,112.84,7758.0,108.7379,108.8054,108.6897,108.7186,7758.0
2023-09-28 14:30:00,112.84,112.88,112.55,112.7,10316.0,108.7186,108.7572,108.4392,108.5838,10316.0
2023-09-28 14:40:00,112.68,112.86,112.66,112.75,8817.0,108.5645,108.7379,108.5452,108.6319,8817.0
2023-09-28 14:50:00,112.78,112.9,112.74,112.9,6401.0,108.6608,108.7764,108.6223,108.7764,6401.0
2023-09-28 15:00:00,112.91,113.01,112.89,112.98,10151.0,108.7861,108.8824,108.7668,108.8535,10151.0
2023-09-28 15:10:00,112.96,113.04,112.89,113.01,15954.0,108.8343,108.9113,108.7668,108.8824,15954.0
2023-09-28 15:20:00,113.0,113.08,112.97,113.04,7830.0,108.8728,108.9499,108.8439,108.9113,7830.0
2023-09-28 15:30:00,113.04,113.04,112.39,112.42,14235.0,108.9113,108.9113,108.2851,108.314,14235.0
2023-09-28 15:40:00,112.36,112.6,112.34,112.4,24255.0,108.2562,108.4874,108.2369,108.2947,24255.0
2023-09-28 15:50:00,112.39,112.63,112.36,112.51,76854.0,108.2851,108.5163,108.2562,108.4007,76854.0
2023-09-29 09:30:00,112.41,112.69,112.08,112.69,28330.0,108.3043,108.5741,107.9864,108.5741,28330.0
2023-09-29 09:40:00,112.67,112.67,111.87,112.02,8706.0,108.5548,108.5548,107.7841,107.9286,8706.0
2023-09-29 09:50:00,111.98,112.28,111.86,112.05,6561.0,107.89,108.1791,107.7744,107.9575,6561.0
2023-09-29 10:00:00,112.07,112.1,111.79,112.07,4883.0,107.9768,108.0057,107.707,107.9768,4883.0
2023-09-29 10:10:00,112.05,112.09,111.84,112.0,5298.0,107.9575,107.996,107.7552,107.9093,5298.0
2023-09-29 10:20:00,111.96,112.04,111.74,111.75,4931.0,107.8708,107.9479,107.6588,107.6685,4931.0
2023-09-29 10:30:00,111.78,112.25,111.77,112.23,9836.0,107.6974,108.1502,107.6877,108.1309,9836.0
2023-09-29 10:40:00,112.24,112.3,112.02,112.06,10135.0,108.1406,108.1984,107.9286,107.9671,10135.0
2023-09-29 10:50:00,112.07,112.21,111.79,111.79,8249.0,107.9768,108.1116,107.707,107.707,8249.0
2023-09-29 11:00:00,111.8,111.8,111.54,111.56,9722.0,107.7166,107.7166,107.4661,107.4854,9722.0
2023-09-29 11:10:00,111.55,112.02,111.55,111.86,10114.0,107.4758,107.9286,107.4758,107.7744,10114.0
2023-09-29 11:20:00,111.82,112.24,111.78,111.84,8317.0,107.7359,108.1406,107.6974,107.7552,8317.0
2023-09-29 11:30:00,111.91,111.98,111.74,111.9,12578.0,107.8226,107.89,107.6588,107.813,12578.0
2023-09-29 11:40:00,111.89,112.05,111.87,111.92,2844.0,107.8033,107.9575,107.7841,107.8322,2844.0
2023-09-29 11:50:00,111.9,111.94,111.77,111.84,5296.0,107.813,107.8515,107.6877,107.7552,5296.0
2023-09-29 12:00:00,111.86,112.4,111.81,112.4,18894.0,107.7744,108.2947,107.7263,108.2947,18894.0
2023-09-29 12:10:00,112.42,112.46,112.2,112.34,4599.0,108.314,108.3525,108.102,108.2369,4599.0
2023-09-29 12:20:00,112.31,112.46,112.27,112.43,5265.0,108.208,108.3525,108.1695,108.3236,5265.0
2023-09-29 12:30:00,112.41,112.48,112.31,112.36,4976.0,108.3043,108.3718,108.208,108.2562,4976.0
2023-09-29 12:40:00,112.41,112.47,112.25,112.3,8128.0,108.3043,108.3622,108.1502,108.1984,8128.0
2023-09-29 12:50:00,112.25,112.31,111.91,112.01,4089.0,108.1502,108.208,107.8226,107.919,4089.0
2023-09-29 13:00:00,111.98,112.04,111.66,111.68,18359.0,107.89,107.9479,107.5817,107.601,18359.0
2023-09-29 13:10:00,111.68,111.73,111.51,111.69,6329.0,107.601,107.6492,107.4372,107.6106,6329.0
2023-09-29 13:20:00,111.77,111.95,111.76,111.87,6446.0,107.6877,107.8611,107.6781,107.7841,6446.0
2023-09-29 13:30:00,111.88,112.05,111.88,111.9,7673.0,107.7937,107.9575,107.7937,107.813,7673.0
2023-09-29 13:40:00,111.87,111.97,111.85,111.85,4157.0,107.7841,107.8804,107.7648,107.7648,4157.0
2023-09-29 13:50:00,111.81,111.88,111.61,111.63,6246.0,107.7263,107.7937,107.5336,107.5528,6246.0
2023-09-29 14:00:00,111.61,111.66,111.5,111.5,5318.0,107.5336,107.5817,107.4276,107.4276,5318.0
2023-09-29 14:10:00,111.5,111.59,111.41,111.58,11321.0,107.4276,107.5143,107.3409,107.5047,11321.0
2023-09-29 14:20:00,111.52,111.65,111.35,111.5,21660.0,107.4469,107.5721,107.2831,107.4276,21660.0
2023-09-29 14:30:00,111.47,111.59,111.39,111.59,5904.0,107.3987,107.5143,107.3216,107.5143,5904.0
2023-09-29 14:40:00,111.59,111.68,111.57,111.65,5652.0,107.5143,107.601,107.495,107.5721,5652.0
2023-09-29 14:50:00,111.6,111.96,111.57,111.89,6583.0,107.5239,107.8708,107.495,107.8033,6583.0
2023-09-29 15:00:00,112.01,112.04,111.72,111.75,15943.0,107.919,107.9479,107.6395,107.6685,15943.0
2023-09-29 15:10:00,111.75,111.98,111.73,111.93,7747.0,107.6685,107.89,107.6492,107.8419,7747.0
2023-09-29 15:20:00,111.92,111.93,111.48,111.51,11722.0,107.8322,107.8419,107.4083,107.4372,11722.0
2023-09-29 15:30:00,111.53,111.63,111.25,111.37,18218.0,107.4565,107.5528,107.1867,107.3023,18218.0
2023-09-29 15:40:00,111.36,111.62,111.33,111.6,20771.0,107.2927,107.5432,107.2638,107.5239,20771.0
2023-09-29 15:50:00,111.61,111.89,111.35,111.4,153181.0,107.5336,107.8033,107.2831,107.3312,153181.0
2023-10-02 09:30:00,110.93,111.2,110.37,110.71,32602.0,106.8784,107.1385,106.3389,106.6664,32602.0
2023-10-02 09:40:00,110.56,110.86,110.29,110.68,37293.0,106.5219,106.811,106.2618,106.6375,37293.0
2023-10-02 09:50:00,110.78,111.0,110.55,110.74,19675.0,106.7339,106.9458,106.5123,106.6953,19675.0
2023-10-02 10:00:00,110.64,110.82,110.3,110.48,14745.0,106.599,106.7724,106.2714,106.4448,14745.0
2023-10-02 10:10:00,110.47,110.77,110.41,110.56,16072.0,106.4352,106.7242,106.3774,106.5219,16072.0
2023-10-02 10:20:00,110.57,110.98,110.57,110.73,14084.0,106.5315,106.9266,106.5315,106.6857,14084.0
2023-10-02 10:30:00,110.74,110.9,110.7,110.73,8857.0,106.6953,106.8495,106.6568,106.6857,8857.0
2023-10-02 10:40:00,110.7,110.7,110.03,110.03,11345.0,106.6568,106.6568,106.0113,106.0113,11345.0
2023-10-02 10:50:00,110.05,110.34,110.05,110.34,10538.0,106.0305,106.3099,106.0305,106.3099,10538.0
2023-10-02 11:00:00,110.42,110.65,110.39,110.42,7810.0,106.387,106.6086,106.3581,106.387,7810.0
2023-10-02 11:10:00,110.39,110.57,110.32,110.33,18159.0,106.3581,106.5315,106.2907,106.3003,18159.0
2023-10-02 11:20:00,110.29,110.53,110.26,110.48,20046.0,106.2618,106.493,106.2329,106.4448,20046.0
2023-10-02 11:30:00,110.54,110.75,110.5,110.63,8583.0,106.5026,106.705,106.4641,106.5894,8583.0
2023-10-02 11:40:00,110.57,110.57,110.42,110.54,5993.0,106.5315,106.5315,106.387,106.5026,5993.0
2023-10-02 11:50:00,110.52,110.52,110.27,110.51,8221.0,106.4834,106.4834,106.2425,106.4737,8221.0
2023-10-02 12:00:00,110.48,110.58,110.31,110.37,14115.0,106.4448,106.5412,106.281,106.3389,14115.0
2023-10-02 12:10:00,110.42,110.86,110.36,110.83,11651.0,106.387,106.811,106.3292,106.7821,11651.0
2023-10-02 12:20:00,110.84,110.9,110.71,110.82,25995.0,106.7917,106.8495,106.6664,106.7724,25995.0
2023-10-02 12:30:00,110.8,110.95,110.72,110.93,16857.0,106.7531,106.8977,106.6761,106.8784,16857.0
2023-10-02 12:40:00,110.93,111.03,110.65,110.67,15712.0,106.8784,106.9747,106.6086,106.6279,15712.0
2023-10-02 12:50:00,110.67,110.87,110.67,110.85,11843.0,106.6279,106.8206,106.6279,106.8013,11843.0
2023-10-02 13:00:00,110.86,111.09,110.83,110.98,16469.0,106.811,107.0326,106.7821,106.9266,16469.0
2023-10-02 13:10:00,111.01,111.23,110.95,111.14,14626.0,106.9555,107.1674,106.8977,107.0807,14626.0
2023-10-02 13:20:00,111.19,111.44,111.19,111.37,9229.0,107.1289,107.3698,107.1289,107.3023,9229.0
2023-10-02 13:30:00,111.36,111.39,111.13,111.22,12922.0,107.2927,107.3216,107.0711,107.1578,12922.0
2023-10-02 13:40:00,111.22,111.43,111.14,111.14,8222.0,107.1578,107.3601,107.0807,107.0807,8222.0
2023-10-02 13:50:00,111.13,111.19,111.08,111.13,9621.0,107.0711,107.1289,107.0229,107.0711,9621.0
2023-10-02 14:00:00,111.14,111.27,111.03,111.26,8238.0,107.0807,107.206,106.9747,107.1963,8238.0
2023-10-02 14:10:00,111.33,111.48,111.22,111.25,8921.0,107.2638,107.4083,107.1578,107.1867,8921.0
2023-10-02 14:20:00,111.27,111.27,110.99,110.99,7032.0,107.206,107.206,106.9362,106.9362,7032.0
2023-10-02 14:30:00,110.98,111.23,110.97,111.01,21132.0,106.9266,107.1674,106.9169,106.9555,21132.0
2023-10-02 14:40:00,110.99,111.11,110.99,111.11,6842.0,106.9362,107.0518,106.9362,107.0518,6842.0
2023-10-02 14:50:00,111.12,111.22,111.09,111.09,12307.0,107.0615,107.1578,107.0326,107.0326,12307.0
2023-10-02 15:00:00,111.12,111.23,110.98,111.2,15550.0,107.0615,107.1674,106.9266,107.1385,15550.0
2023-10-02 15:10:00,111.18,111.28,111.12,111.14,14209.0,107.1193,107.2156,107.0615,107.0807,14209.0
2023-10-02 15:20:00,111.12,111.26,111.1,111.18,12900.0,107.0615,107.1963,107.0422,107.1193,12900.0
2023-10-02 15:30:00,111.16,111.18,110.95,111.07,15322.0,107.1,107.1193,106.8977,107.0133,15322.0
2023-10-02 15:40:00,111.1,111.2,111.01,111.06,20605.0,107.0422,107.1385,106.9555,107.0037,20605.0
2023-10-02 15:50:00,111.04,111.08,110.86,110.92,123124.0,106.9844,107.0229,106.811,106.8688,123124.0
2023-10-03 09:30:00,110.29,111.12,110.29,110.97,22944.0,106.2618,107.0615,106.2618,106.9169,22944.0
2023-10-03 09:40:00,110.81,111.28,110.32,111.15,9295.0,106.7628,107.2156,106.2907,107.0904,9295.0
2023-10-03 09:50:00,111.15,111.27,110.89,111.16,5231.0,107.0904,107.206,106.8399,107.1,5231.0
2023-10-03 10:00:00,111.14,111.2,110.86,110.86,17029.0,107.0807,107.1385,106.811,106.811,17029.0
2023-10-03 10:10:00,110.83,110.88,110.33,110.35,9817.0,106.7821,106.8302,106.3003,106.3196,9817.0
2023-10-03 10:20:00,110.32,110.36,110.15,110.25,6142.0,106.2907,106.3292,106.1269,106.2232,6142.0
2023-10-03 10:30:00,110.23,110.26,110.09,110.14,7838.0,106.204,106.2329,106.0691,106.1173,7838.0
2023-10-03 10:40:00,110.12,110.2,109.95,110.05,9683.0,106.098,106.1751,105.9342,106.0305,9683.0
2023-10-03 10:50:00,110.04,110.06,109.82,109.82,9389.0,106.0209,106.0402,105.8089,105.8089,9389.0
2023-10-03 11:00:00,109.8,109.96,109.77,109.79,4746.0,105.7897,105.9438,105.7608,105.78,4746.0
2023-10-03 11:10:00,109.83,110.2,109.78,110.18,12885.0,105.8186,106.1751,105.7704,106.1558,12885.0
2023-10-03 11:20:00,110.16,110.16,109.94,110.01,4788.0,106.1365,106.1365,105.9246,105.992,4788.0
2023-10-03 11:30:00,109.96,110.0,109.81,109.88,3346.0,105.9438,105.9824,105.7993,105.8667,3346.0
2023-10-03 11:40:00,109.9,109.93,109.71,109.75,7685.0,105.886,105.9149,105.703,105.7415,7685.0
2023-10-03 11:50:00,109.78,109.88,109.66,109.85,9975.0,105.7704,105.8667,105.6548,105.8378,9975.0
2023-10-03 12:00:00,109.84,110.14,109.8,110.01,8762.0,105.8282,106.1173,105.7897,105.992,8762.0
2023-10-03 12:10:00,110.06,110.25,109.99,110.19,8041.0,106.0402,106.2232,105.9727,106.1654,8041.0
2023-10-03 12:20:00,110.19,110.45,110.05,110.44,15281.0,106.1654,106.4159,106.0305,106.4063,15281.0
2023-10-03 12:30:00,110.51,110.57,110.45,110.51,10205.0,106.4737,106.5315,106.4159,106.4737,10205.0
2023-10-03 12:40:00,110.5,110.55,110.41,110.55,6097.0,106.4641,106.5123,106.3774,106.5123,6097.0
2023-10-03 12:50:00,110.53,110.72,110.48,110.66,8434.0,106.493,106.6761,106.4448,106.6183,8434.0
2023-10-03 13:00:00,110.68,110.8,110.65,110.75,8696.0,106.6375,106.7531,106.6086,106.705,8696.0
2023-10-03 13:10:00,110.77,110.82,110.73,110.75,4998.0,106.7242,106.7724,106.6857,106.705,4998.0
2023-10-03 13:20:00,110.75,110.99,110.75,110.93,39497.0,106.705,106.9362,106.705,106.8784,39497.0
2023-10-03 13:30:00,110.93,110.93,110.58,110.58,17486.0,106.8784,106.8784,106.5412,106.5412,17486.0
2023-10-03 13:40:00,110.61,110.83,110.55,110.55,9487.0,106.5701,106.7821,106.5123,106.5123,9487.0
2023-10-03 13:50:00,110.53,110.53,110.05,110.11,33545.0,106.493,106.493,106.0305,106.0883,33545.0
2023-10-03 14:00:00,110.17,110.28,109.56,109.6,23907.0,106.1462,106.2521,105.5584,105.597,23907.0
2023-10-03 14:10:00,109.59,109.65,109.44,109.56,12462.0,105.5873,105.6452,105.4428,105.5584,12462.0
2023-10-03 14:20:00,109.56,109.66,109.48,109.58,7407.0,105.5584,105.6548,105.4814,105.5777,7407.0
2023-10-03 14:30:00,109.57,109.63,109.4,109.5,10897.0,105.5681,105.6259,105.4043,105.5006,10897.0
2023-10-03 14:40:00,109.52,109.61,109.46,109.51,7933.0,105.5199,105.6066,105.4621,105.5103,7933.0
2023-10-03 14:50:00,109.52,109.63,109.5,109.53,9434.0,105.5199,105.6259,105.5006,105.5295,9434.0
2023-10-03 15:00:00,109.53,109.53,109.33,109.39,7469.0,105.5295,105.5295,105.3368,105.3946,7469.0
2023-10-03 15:10:00,109.39,109.58,109.33,109.56,19988.0,105.3946,105.5777,105.3368,105.5584,19988.0
2023-10-03 15:20:00,109.57,109.63,109.53,109.6,10827.0,105.5681,105.6259,105.5295,105.597,10827.0
2023-10-03 15:30:00,109.55,109.74,109.52,109.73,23814.0,105.5488,105.7319,105.5199,105.7222,23814.0
2023-10-03 15:40:00,109.72,109.97,109.72,109.83,40642.0,105.7126,105.9535,105.7126,105.8186,40642.0
2023-10-03 15:50:00,109.8,109.99,109.71,109.92,113467.0,105.7897,105.9727,105.703,105.9053,113467.0
2023-10-04 09:30:00,110.12,110.81,109.85,110.33,19469.0,106.098,106.7628,105.8378,106.3003,19469.0
2023-10-04 09:40:00,110.24,110.43,109.39,109.51,9362.0,106.2136,106.3967,105.3946,105.5103,9362.0
2023-10-04 09:50:00,109.5,109.87,109.44,109.72,8178.0,105.5006,105.8571,105.4428,105.7126,8178.0
2023-10-04 10:00:00,109.69,109.79,109.6,109.73,11716.0,105.6837,105.78,105.597,105.7222,11716.0
2023-10-04 10:10:00,109.78,109.78,109.42,109.44,6601.0,105.7704,105.7704,105.4236,105.4428,6601.0
2023-10-04 10:20:00,109.44,109.45,109.01,109.15,10011.0,105.4428,105.4525,105.0285,105.1634,10011.0
2023-10-04 10:30:00,109.18,109.61,109.18,109.43,5358.0,105.1923,105.6066,105.1923,105.4332,5358.0
2023-10-04 10:40:00,109.37,109.43,109.1,109.1,8401.0,105.3754,105.4332,105.1152,105.1152,8401.0
2023-10-04 10:50:00,109.1,109.38,109.09,109.37,12176.0,105.1152,105.385,105.1056,105.3754,12176.0
2023-10-04 11:00:00,109.34,109.73,109.32,109.7,5965.0,105.3465,105.7222,105.3272,105.6933,5965.0
2023-10-04 11:10:00,109.69,110.18,109.69,110.18,17484.0,105.6837,106.1558,105.6837,106.1558,17484.0
2023-10-04 11:20:00,110.19,110.28,109.87,110.03,6897.0,106.1654,106.2521,105.8571,106.0113,6897.0
2023-10-04 11:30:00,109.99,109.99,109.69,109.78,5639.0,105.9727,105.9727,105.6837,105.7704,5639.0
2023-10-04 11:40:00,109.72,110.18,109.65,110.18,7685.0,105.7126,106.1558,105.6452,106.1558,7685.0
2023-10-04 11:50:00,110.17,110.57,110.12,110.57,17678.0,106.1462,106.5315,106.098,106.5315,17678.0
2023-10-04 12:00:00,110.57,110.63,110.46,110.56,9792.0,106.5315,106.5894,106.4256,106.5219,9792.0
2023-10-04 12:10:00,110.59,110.94,110.59,110.94,7659.0,106.5508,106.888,106.5508,106.888,7659.0
2023-10-04 12:20:00,110.94,110.99,110.76,110.77,14914.0,106.888,106.9362,106.7146,106.7242,14914.0
2023-10-04 12:30:00,110.79,110.96,110.72,110.78,6940.0,106.7435,106.9073,106.6761,106.7339,6940.0
2023-10-04 12:40:00,110.77,110.84,110.59,110.64,3441.0,106.7242,106.7917,106.5508,106.599,3441.0
2023-10-04 12:50:00,110.67,110.84,110.59,110.63,11355.0,106.6279,106.7917,106.5508,106.5894,11355.0
2023-10-04 13:00:00,110.65,110.65,110.48,110.58,3428.0,106.6086,106.6086,106.4448,106.5412,3428.0
2023-10-04 13:10:00,110.53,110.63,110.39,110.55,6940.0,106.493,106.5894,106.3581,106.5123,6940.0
2023-10-04 13:20:00,110.56,110.6,110.32,110.35,4942.0,106.5219,106.5605,106.2907,106.3196,4942.0
2023-10-04 13:30:00,110.37,110.47,110.28,110.36,7442.0,106.3389,106.4352,106.2521,106.3292,7442.0
2023-10-04 13:40:00,110.42,110.46,110.33,110.43,5733.0,106.387,106.4256,106.3003,106.3967,5733.0
2023-10-04 13:50:00,110.43,110.45,110.25,110.43,5518.0,106.3967,106.4159,106.2232,106.3967,5518.0
2023-10-04 14:00:00,110.44,110.45,110.23,110.23,7945.0,106.4063,106.4159,106.204,106.204,7945.0
2023-10-04 14:10:00,110.26,110.42,110.26,110.41,7302.0,106.2329,106.387,106.2329,106.3774,7302.0
2023-10-04 14:20:00,110.4,110.45,110.21,110.41,10610.0,106.3678,106.4159,106.1847,106.3774,10610.0
2023-10-04 14:30:00,110.41,110.45,110.28,110.37,6726.0,106.3774,106.4159,106.2521,106.3389,6726.0
2023-10-04 14:40:00,110.37,110.53,110.34,110.53,8029.0,106.3389,106.493,106.3099,106.493,8029.0
2023-10-04 14:50:00,110.5,110.74,110.5,110.72,13354.0,106.4641,106.6953,106.4641,106.6761,13354.0
2023-10-04 15:00:00,110.73,110.76,110.65,110.7,8347.0,106.6857,106.7146,106.6086,106.6568,8347.0
2023-10-04 15:10:00,110.7,111.08,110.69,111.03,16606.0,106.6568,107.0229,106.6472,106.9747,16606.0
2023-10-04 15:20:00,111.03,111.12,110.99,111.08,14831.0,106.9747,107.0615,106.9362,107.0229,14831.0
2023-10-04 15:30:00,111.1,111.45,111.1,111.34,34300.0,107.0422,107.3794,107.0422,107.2734,34300.0
2023-10-04 15:40:00,111.34,111.46,111.26,111.42,33205.0,107.2734,107.389,107.1963,107.3505,33205.0
2023-10-04 15:50:00,111.44,111.63,111.24,111.44,141834.0,107.3698,107.5528,107.1771,107.3698,141834.0
2023-10-05 09:30:00,111.42,112.27,110.74,111.7,19306.0,107.3505,108.1695,106.6953,107.6203,19306.0
2023-10-05 09:40:00,111.57,111.93,111.46,111.92,5810.0,107.495,107.8419,107.389,107.8322,5810.0
2023-10-05 09:50:00,112.1,112.49,112.01,112.34,9351.0,108.0057,108.3814,107.919,108.2369,9351.0
2023-10-05 10:00:00,112.34,112.58,112.24,112.45,13765.0,108.2369,108.4681,108.1406,108.3429,13765.0
2023-10-05 10:10:00,112.5,112.62,112.25,112.58,10125.0,108.3911,108.5067,108.1502,108.4681,10125.0
2023-10-05 10:20:00,112.62,112.68,112.4,112.48,8185.0,108.5067,108.5645,108.2947,108.3718,8185.0
2023-10-05 10:30:00,112.5,112.83,112.46,112.7,15361.0,108.3911,108.709,108.3525,108.5838,15361.0
2023-10-05 10:40:00,112.6,112.83,112.47,112.82,9184.0,108.4874,108.709,108.3622,108.6994,9184.0
2023-10-05 10:50:00,112.69,112.72,112.28,112.31,6952.0,108.5741,108.603,108.1791,108.208,6952.0
2023-10-05 11:00:00,112.31,112.31,111.75,111.75,3725.0,108.208,108.208,107.6685,107.6685,3725.0
2023-10-05 11:10:00,111.73,112.05,111.66,111.67,15575.0,107.6492,107.9575,107.5817,107.5914,15575.0
2023-10-05 11:20:00,111.59,111.69,111.4,111.4,5112.0,107.5143,107.6106,107.3312,107.3312,5112.0
2023-10-05 11:30:00,111.36,111.37,111.15,111.18,4799.0,107.2927,107.3023,107.0904,107.1193,4799.0
2023-10-05 11:40:00,111.17,111.23,111.01,111.12,6956.0,107.1096,107.1674,106.9555,107.0615,6956.0
2023-10-05 11:50:00,111.11,111.38,111.08,111.38,4361.0,107.0518,107.312,107.0229,107.312,4361.0
2023-10-05 12:00:00,111.4,111.67,111.4,111.57,6180.0,107.3312,107.5914,107.3312,107.495,6180.0
2023-10-05 12:10:00,111.57,111.63,111.26,111.38,8832.0,107.495,107.5528,107.1963,107.312,8832.0
2023-10-05 12:20:00,111.44,111.54,111.41,111.48,9074.0,107.3698,107.4661,107.3409,107.4083,9074.0
2023-10-05 12:30:00,111.49,111.65,111.47,111.61,13606.0,107.4179,107.5721,107.3987,107.5336,13606.0
2023-10-05 12:40:00,111.6,111.6,111.4,111.44,4882.0,107.5239,107.5239,107.3312,107.3698,4882.0
2023-10-05 12:50:00,111.42,111.48,111.32,111.4,4487.0,107.3505,107.4083,107.2542,107.3312,4487.0
2023-10-05 13:00:00,111.4,111.5,111.36,111.47,7094.0,107.3312,107.4276,107.2927,107.3987,7094.0
2023-10-05 13:10:00,111.47,111.68,111.45,111.64,3847.0,107.3987,107.601,107.3794,107.5625,3847.0
2023-10-05 13:20:00,111.61,111.68,111.58,111.62,3255.0,107.5336,107.601,107.5047,107.5432,3255.0
2023-10-05 13:30:00,111.64,112.07,111.57,111.97,8843.0,107.5625,107.9768,107.495,107.8804,8843.0
2023-10-05 13:40:00,111.95,112.03,111.89,112.02,5210.0,107.8611,107.9382,107.8033,107.9286,5210.0
2023-10-05 13:50:00,111.95,112.01,111.92,112.0,4885.0,107.8611,107.919,107.8322,107.9093,4885.0
2023-10-05 14:00:00,112.03,112.19,112.02,112.06,6943.0,107.9382,108.0924,107.9286,107.9671,6943.0
2023-10-05 14:10:00,112.07,112.14,111.95,111.96,5197.0,107.9768,108.0442,107.8611,107.8708,5197.0
2023-10-05 14:20:00,111.95,111.96,111.79,111.95,8328.0,107.8611,107.8708,107.707,107.8611,8328.0
2023-10-05 14:30:00,112.0,112.18,111.99,112.14,6675.0,107.9093,108.0827,107.8997,108.0442,6675.0
2023-10-05 14:40:00,112.16,112.21,112.04,112.12,5376.0,108.0635,108.1116,107.9479,108.0249,5376.0
2023-10-05 14:50:00,112.13,112.18,112.08,112.16,6076.0,108.0346,108.0827,107.9864,108.0635,6076.0
2023-10-05 15:00:00,112.17,112.25,112.15,112.25,7066.0,108.0731,108.1502,108.0538,108.1502,7066.0
2023-10-05 15:10:00,112.26,112.27,112.11,112.2,8816.0,108.1598,108.1695,108.0153,108.102,8816.0
2023-10-05 15:20:00,112.2,112.37,112.16,112.36,8326.0,108.102,108.2658,108.0635,108.2562,8326.0
2023-10-05 15:30:00,112.39,112.43,112.3,112.32,14346.0,108.2851,108.3236,108.1984,108.2176,14346.0
2023-10-05 15:40:00,112.32,112.6,112.31,112.53,26694.0,108.2176,108.4874,108.208,108.42,26694.0
2023-10-05 15:50:00,112.53,112.57,112.19,112.36,74362.0,108.42,108.4585,108.0924,108.2562,74362.0
2023-10-06 09:30:00,112.18,112.46,111.84,112.38,13230.0,108.0827,108.3525,107.7552,108.2754,13230.0
2023-10-06 09:40:00,112.27,112.43,111.96,112.08,5750.0,108.1695,108.3236,107.8708,107.9864,5750.0
2023-10-06 09:50:00,111.97,112.37,111.97,112.29,4845.0,107.8804,108.2658,107.8804,108.1887,4845.0
2023-10-06 10:00:00,112.24,112.26,111.94,112.13,5654.0,108.1406,108.1598,107.8515,108.0346,5654.0
2023-10-06 10:10:00,112.16,112.21,111.99,112.09,13250.0,108.0635,108.1116,107.8997,107.996,13250.0
2023-10-06 10:20:00,112.1,112.17,111.85,112.14,6800.0,108.0057,108.0731,107.7648,108.0442,6800.0
2023-10-06 10:30:00,112.25,112.5,112.08,112.47,9708.0,108.1502,108.3911,107.9864,108.3622,9708.0
2023-10-06 10:40:00,112.5,112.66,112.23,112.31,13584.0,108.3911,108.5452,108.1309,108.208,13584.0
2023-10-06 10:50:00,112.22,112.22,111.98,112.11,5399.0,108.1213,108.1213,107.89,108.0153,5399.0
2023-10-06 11:00:00,112.11,112.34,112.11,112.3,5759.0,108.0153,108.2369,108.0153,108.1984,5759.0
2023-10-06 11:10:00,112.37,112.66,112.33,112.58,8711.0,108.2658,108.5452,108.2273,108.4681,8711.0
2023-10-06 11:20:00,112.64,113.07,112.6,113.03,6310.0,108.5259,108.9402,108.4874,108.9017,6310.0
2023-10-06 11:30:00,113.06,113.28,113.05,113.18,4535.0,108.9306,109.1426,108.921,109.0462,4535.0
2023-10-06 11:40:00,113.15,113.53,113.14,113.5,14451.0,109.0173,109.3834,109.0077,109.3545,14451.0
2023-10-06 11:50:00,113.54,113.79,113.52,113.73,16557.0,109.3931,109.6339,109.3738,109.5761,16557.0
2023-10-06 12:00:00,113.76,113.78,113.57,113.69,10735.0,109.605,109.6243,109.422,109.5376,10735.0
2023-10-06 12:10:00,113.69,113.77,113.56,113.63,16823.0,109.5376,109.6147,109.4123,109.4798,16823.0
2023-10-06 12:20:00,113.66,113.66,113.21,113.39,7989.0,109.5087,109.5087,109.0751,109.2486,7989.0
2023-10-06 12:30:00,113.35,113.37,113.2,113.23,7896.0,109.21,109.2293,109.0655,109.0944,7896.0
2023-10-06 12:40:00,113.27,113.34,113.13,113.34,9576.0,109.1329,109.2004,108.998,109.2004,9576.0
2023-10-06 12:50:00,113.36,113.37,113.06,113.16,6973.0,109.2196,109.2293,108.9306,109.027,6973.0
2023-10-06 13:00:00,113.14,113.33,113.14,113.29,6334.0,109.0077,109.1907,109.0077,109.1522,6334.0
2023-10-06 13:10:00,113.28,113.28,113.13,113.22,5638.0,109.1426,109.1426,108.998,109.0848,5638.0
2023-10-06 13:20:00,113.23,113.62,113.22,113.58,9030.0,109.0944,109.4702,109.0848,109.4316,9030.0
2023-10-06 13:30:00,113.59,113.7,113.51,113.52,16922.0,109.4412,109.5472,109.3642,109.3738,16922.0
2023-10-06 13:40:00,113.45,113.56,113.43,113.53,7667.0,109.3064,109.4123,109.2871,109.3834,7667.0
2023-10-06 13:50:00,113.51,113.6,113.37,113.6,10264.0,109.3642,109.4509,109.2293,109.4509,10264.0
2023-10-06 14:00:00,113.56,113.62,113.45,113.54,6380.0,109.4123,109.4702,109.3064,109.3931,6380.0
2023-10-06 14:10:00,113.56,113.82,113.51,113.8,19667.0,109.4123,109.6628,109.3642,109.6436,19667.0
2023-10-06 14:20:00,113.77,113.91,113.69,113.84,15278.0,109.6147,109.7496,109.5376,109.6821,15278.0
2023-10-06 14:30:00,113.86,113.94,113.79,113.92,17147.0,109.7014,109.7785,109.6339,109.7592,17147.0
2023-10-06 14:40:00,113.92,113.97,113.6,113.69,38036.0,109.7592,109.8074,109.4509,109.5376,38036.0
2023-10-06 14:50:00,113.69,113.71,113.55,113.64,6440.0,109.5376,109.5569,109.4027,109.4894,6440.0
2023-10-06 15:00:00,113.68,113.69,113.49,113.51,6941.0,109.528,109.5376,109.3449,109.3642,6941.0
2023-10-06 15:10:00,113.5,113.5,113.29,113.36,8573.0,109.3545,109.3545,109.1522,109.2196,8573.0
2023-10-06 15:20:00,113.33,113.54,113.26,113.54,11979.0,109.1907,109.3931,109.1233,109.3931,11979.0
2023-10-06 15:30:00,113.55,113.7,113.46,113.7,20169.0,109.4027,109.5472,109.316,109.5472,20169.0
2023-10-06 15:40:00,113.69,113.73,113.45,113.45,45536.0,109.5376,109.5761,109.3064,109.3064,45536.0
2023-10-06 15:50:00,113.42,113.46,113.07,113.11,136150.0,109.2775,109.316,108.9402,108.9788,136150.0
2023-10-09 09:30:00,112.75,113.52,112.42,113.28,16220.0,108.6319,109.3738,108.314,109.1426,16220.0
2023-10-09 09:40:00,113.48,113.49,112.9,112.9,4938.0,109.3353,109.3449,108.7764,108.7764,4938.0
2023-10-09 09:50:00,112.91,113.03,112.85,112.93,3508.0,108.7861,108.9017,108.7283,108.8054,3508.0
2023-10-09 10:00:00,112.95,113.15,112.85,112.89,17326.0,108.8246,109.0173,108.7283,108.7668,17326.0
2023-10-09 10:10:00,112.92,113.08,112.88,112.9,10402.0,108.7957,108.9499,108.7572,108.7764,10402.0
2023-10-09 10:20:00,112.93,113.18,112.92,113.1,7570.0,108.8054,109.0462,108.7957,108.9691,7570.0
2023-10-09 10:30:00,113.08,113.3,113.02,113.3,8683.0,108.9499,109.1618,108.8921,109.1618,8683.0
2023-10-09 10:40:00,113.29,113.63,113.24,113.26,8565.0,109.1522,109.4798,109.104,109.1233,8565.0
2023-10-09 10:50:00,113.2,113.22,112.96,113.14,7180.0,109.0655,109.0848,108.8343,109.0077,7180.0
2023-10-09 11:00:00,113.14,113.4,113.03,113.37,4442.0,109.0077,109.2582,108.9017,109.2293,4442.0
2023-10-09 11:10:00,113.45,113.49,113.25,113.25,5732.0,109.3064,109.3449,109.1137,109.1137,5732.0
2023-10-09 11:20:00,113.23,113.41,113.22,113.4,8963.0,109.0944,109.2678,109.0848,109.2582,8963.0
2023-10-09 11:30:00,113.5,113.6,113.44,113.56,6226.0,109.3545,109.4509,109.2967,109.4123,6226.0
2023-10-09 11:40:00,113.5,113.5,113.22,113.29,4265.0,109.3545,109.3545,109.0848,109.1522,4265.0
2023-10-09 11:50:00,113.3,113.56,113.28,113.56,5438.0,109.1618,109.4123,109.1426,109.4123,5438.0
2023-10-09 12:00:00,113.66,113.93,113.54,113.87,16817.0,109.5087,109.7688,109.3931,109.711,16817.0
2023-10-09 12:10:00,113.84,113.84,113.72,113.74,3174.0,109.6821,109.6821,109.5665,109.5858,3174.0
2023-10-09 12:20:00,113.73,113.75,113.48,113.5,5003.0,109.5761,109.5954,109.3353,109.3545,5003.0
2023-10-09 12:30:00,113.51,113.7,113.45,113.45,7845.0,109.3642,109.5472,109.3064,109.3064,7845.0
2023-10-09 12:40:00,113.42,113.42,113.23,113.27,5294.0,109.2775,109.2775,109.0944,109.1329,5294.0
2023-10-09 12:50:00,113.23,113.55,113.21,113.42,5262.0,109.0944,109.4027,109.0751,109.2775,5262.0
2023-10-09 13:00:00,113.46,113.53,113.39,113.52,2425.0,109.316,109.3834,109.2486,109.3738,2425.0
2023-10-09 13:10:00,113.49,113.79,113.47,113.58,21244.0,109.3449,109.6339,109.3256,109.4316,21244.0
2023-10-09 13:20:00,113.55,113.68,113.54,113.65,2779.0,109.4027,109.528,109.3931,109.4991,2779.0
2023-10-09 13:30:00,113.68,113.76,113.68,113.75,8604.0,109.528,109.605,109.528,109.5954,8604.0
2023-10-09 13:40:00,113.77,114.03,113.77,114.01,6501.0,109.6147,109.8652,109.6147,109.8459,6501.0
2023-10-09 13:50:00,114.02,114.2,113.98,114.2,9375.0,109.8555,110.029,109.817,110.029,9375.0
2023-10-09 14:00:00,114.18,114.35,114.13,114.29,3544.0,110.0097,110.1735,109.9615,110.1157,3544.0
2023-10-09 14:10:00,114.31,114.37,114.27,114.29,4272.0,110.1349,110.1928,110.0964,110.1157,4272.0
2023-10-09 14:20:00,114.28,114.38,114.16,114.36,14156.0,110.106,110.2024,109.9904,110.1831,14156.0
2023-10-09 14:30:00,114.38,114.4,114.17,114.28,18826.0,110.2024,110.2217,110.0001,110.106,18826.0
2023-10-09 14:40:00,114.28,114.31,114.2,114.22,10961.0,110.106,110.1349,110.029,110.0482,10961.0
2023-10-09 14:50:00,114.21,114.21,114.05,114.17,8524.0,110.0386,110.0386,109.8844,110.0001,8524.0
2023-10-09 15:00:00,114.14,114.16,113.96,113.99,6837.0,109.9712,109.9904,109.7977,109.8266,6837.0
2023-10-09 15:10:00,113.98,114.05,113.91,113.94,8307.0,109.817,109.8844,109.7496,109.7785,8307.0
2023-10-09 15:20:00,113.94,114.04,113.87,113.98,10134.0,109.7785,109.8748,109.711,109.817,10134.0
2023-10-09 15:30:00,113.99,114.02,113.92,113.95,14505.0,109.8266,109.8555,109.7592,109.7881,14505.0
2023-10-09 15:40:00,113.96,114.02,113.84,113.99,33021.0,109.7977,109.8555,109.6821,109.8266,33021.0
2023-10-09 15:50:00,113.98,114.19,113.94,114.18,99861.0,109.817,110.0193,109.7785,110.0097,99861.0
2023-10-10 09:30:00,114.44,114.98,114.42,114.83,22631.0,110.2602,110.7805,110.2409,110.636,22631.0
2023-10-10 09:40:00,114.84,114.98,114.58,114.91,12241.0,110.6456,110.7805,110.3951,110.713,12241.0
2023-10-10 09:50:00,114.91,114.95,114.48,114.72,14970.0,110.713,110.7516,110.2987,110.53,14970.0
2023-10-10 10:00:00,114.66,115.13,114.5,115.13,14926.0,110.4722,110.925,110.318,110.925,14926.0
2023-10-10 10:10:00,115.14,115.21,114.63,114.71,57495.0,110.9346,111.0021,110.4433,110.5203,57495.0
2023-10-10 10:20:00,114.72,114.73,114.22,114.3,8682.0,110.53,110.5396,110.0482,110.1253,8682.0
2023-10-10 10:30:00,114.24,114.26,113.98,114.18,25236.0,110.0675,110.0868,109.817,110.0097,25236.0
2023-10-10 10:40:00,114.15,114.32,113.94,114.21,20686.0,109.9808,110.1446,109.7785,110.0386,20686.0
2023-10-10 10:50:00,114.21,114.33,113.96,114.06,11731.0,110.0386,110.1542,109.7977,109.8941,11731.0
2023-10-10 11:00:00,114.09,114.31,113.96,114.25,35695.0,109.923,110.1349,109.7977,110.0771,35695.0
2023-10-10 11:10:00,114.31,114.47,114.24,114.37,25375.0,110.1349,110.2891,110.0675,110.1928,25375.0
2023-10-10 11:20:00,114.44,114.52,114.28,114.52,5871.0,110.2602,110.3373,110.106,110.3373,5871.0
2023-10-10 11:30:00,114.48,114.59,114.42,114.56,11261.0,110.2987,110.4047,110.2409,110.3758,11261.0
2023-10-10 11:40:00,114.55,114.67,114.49,114.55,6502.0,110.3662,110.4818,110.3084,110.3662,6502.0
2023-10-10 11:50:00,114.55,114.71,114.52,114.67,6616.0,110.3662,110.5203,110.3373,110.4818,6616.0
2023-10-10 12:00:00,114.75,115.09,114.74,115.03,6249.0,110.5589,110.8865,110.5492,110.8287,6249.0
2023-10-10 12:10:00,115.1,115.29,115.03,115.25,6810.0,110.8961,111.0792,110.8287,111.0406,6810.0
2023-10-10 12:20:00,115.26,115.46,115.21,115.21,17688.0,111.0503,111.2429,111.0021,111.0021,17688.0
2023-10-10 12:30:00,115.16,115.29,115.05,115.12,6952.0,110.9539,111.0792,110.8479,110.9154,6952.0
2023-10-10 12:40:00,115.12,115.17,114.99,115.01,6574.0,110.9154,110.9635,110.7901,110.8094,6574.0
2023-10-10 12:50:00,115.0,115.12,114.97,115.12,7699.0,110.7997,110.9154,110.7708,110.9154,7699.0
2023-10-10 13:00:00,115.05,115.05,114.71,114.91,11994.0,110.8479,110.8479,110.5203,110.713,11994.0
2023-10-10 13:10:00,114.95,114.98,114.72,114.93,5284.0,110.7516,110.7805,110.53,110.7323,5284.0
2023-10-10 13:20:00,114.88,114.98,114.76,114.83,5618.0,110.6841,110.7805,110.5685,110.636,5618.0
2023-10-10 13:30:00,114.84,114.92,114.67,114.92,7385.0,110.6456,110.7227,110.4818,110.7227,7385.0
2023-10-10 13:40:00,114.85,114.91,114.81,114.83,7458.0,110.6552,110.713,110.6167,110.636,7458.0
2023-10-10 13:50:00,114.84,114.92,114.76,114.9,5931.0,110.6456,110.7227,110.5685,110.7034,5931.0
2023-10-10 14:00:00,114.89,114.97,114.85,114.92,8361.0,110.6938,110.7708,110.6552,110.7227,8361.0
2023-10-10 14:10:00,114.93,114.93,114.59,114.67,12107.0,110.7323,110.7323,110.4047,110.4818,12107.0
2023-10-10 14:20:00,114.66,114.68,114.48,114.6,7973.0,110.4722,110.4914,110.2987,110.4144,7973.0
2023-10-10 14:30:00,114.62,114.73,114.57,114.65,7685.0,110.4336,110.5396,110.3855,110.4625,7685.0
2023-10-10 14:40:00,114.66,114.95,114.63,114.83,7360.0,110.4722,110.7516,110.4433,110.636,7360.0
2023-10-10 14:50:00,114.82,114.84,114.52,114.58,8689.0,110.6263,110.6456,110.3373,110.3951,8689.0
2023-10-10 15:00:00,114.56,114.68,114.48,114.68,13854.0,110.3758,110.4914,110.2987,110.4914,13854.0
2023-10-10 15:10:00,114.7,114.75,114.54,114.55,10084.0,110.5107,110.5589,110.3565,110.3662,10084.0
2023-10-10 15:20:00,114.52,114.74,114.44,114.66,17385.0,110.3373,110.5492,110.2602,110.4722,17385.0
2023-10-10 15:30:00,114.66,114.68,114.48,114.5,22387.0,110.4722,110.4914,110.2987,110.318,22387.0
2023-10-10 15:40:00,114.49,114.65,114.49,114.63,37033.0,110.3084,110.4625,110.3084,110.4433,37033.0
2023-10-10 15:50:00,114.67,114.73,114.46,114.72,88413.0,110.4818,110.5396,110.2795,110.53,88413.0
2023-10-11 09:30:00,114.76,115.23,114.55,115.13,33262.0,110.5685,111.0213,110.3662,110.925,33262.0
2023-10-11 09:40:00,115.07,115.65,115.07,115.46,6636.0,110.8672,111.426,110.8672,111.2429,6636.0
2023-10-11 09:50:00,115.45,115.64,115.43,115.57,13382.0,111.2333,111.4164,111.214,111.3489,13382.0
2023-10-11 10:00:00,115.56,115.64,115.0,115.04,8951.0,111.3393,111.4164,110.7997,110.8383,8951.0
2023-10-11 10:10:00,115.07,115.07,114.69,114.72,6711.0,110.8672,110.8672,110.5011,110.53,6711.0
2023-10-11 10:20:00,114.81,115.06,114.81,115.02,10304.0,110.6167,110.8576,110.6167,110.819,10304.0
2023-10-11 10:30:00,115.03,115.1,114.79,114.79,6990.0,110.8287,110.8961,110.5974,110.5974,6990.0
2023-10-11 10:40:00,114.87,115.03,114.87,114.93,7923.0,110.6745,110.8287,110.6745,110.7323,7923.0
2023-10-11 10:50:00,114.96,115.07,114.93,115.02,5420.0,110.7612,110.8672,110.7323,110.819,5420.0
2023-10-11 11:00:00,114.97,115.02,114.92,114.93,4771.0,110.7708,110.819,110.7227,110.7323,4771.0
2023-10-11 11:10:00,114.94,114.94,114.46,114.59,9442.0,110.7419,110.7419,110.2795,110.4047,9442.0
2023-10-11 11:20:00,114.59,114.61,114.5,114.53,7236.0,110.4047,110.424,110.318,110.3469,7236.0
2023-10-11 11:30:00,114.54,114.54,114.33,114.44,6502.0,110.3565,110.3565,110.1542,110.2602,6502.0
2023-10-11 11:40:00,114.41,114.56,114.37,114.47,4279.0,110.2313,110.3758,110.1928,110.2891,4279.0
2023-10-11 11:50:00,114.5,114.59,114.29,114.29,7333.0,110.318,110.4047,110.1157,110.1157,7333.0
2023-10-11 12:00:00,114.29,114.33,114.11,114.33,5995.0,110.1157,110.1542,109.9423,110.1542,5995.0
2023-10-11 12:10:00,114.39,114.47,114.14,114.19,8914.0,110.212,110.2891,109.9712,110.0193,8914.0
2023-10-11 12:20:00,114.19,114.22,114.02,114.14,4714.0,110.0193,110.0482,109.8555,109.9712,4714.0
2023-10-11 12:30:00,114.17,114.31,114.16,114.28,4036.0,110.0001,110.1349,109.9904,110.106,4036.0
2023-10-11 12:40:00,114.29,114.36,114.21,114.24,5236.0,110.1157,110.1831,110.0386,110.0675,5236.0
2023-10-11 12:50:00,114.25,114.26,114.11,114.13,1001.0,110.0771,110.0868,109.9423,109.9615,1001.0
2023-10-11 13:00:00,114.13,114.3,114.09,114.27,9567.0,109.9615,110.1253,109.923,110.0964,9567.0
2023-10-11 13:10:00,114.25,114.38,114.19,114.2,4729.0,110.0771,110.2024,110.0193,110.029,4729.0
2023-10-11 13:20:00,114.22,114.31,114.18,114.28,2608.0,110.0482,110.1349,110.0097,110.106,2608.0
2023-10-11 13:30:00,114.27,114.31,114.19,114.29,5092.0,110.0964,110.1349,110.0193,110.1157,5092.0
2023-10-11 13:40:00,114.29,114.35,114.28,114.3,2176.0,110.1157,110.1735,110.106,110.1253,2176.0
2023-10-11 13:50:00,114.33,114.41,114.28,114.29,6946.0,110.1542,110.2313,110.106,110.1157,6946.0
2023-10-11 14:00:00,114.28,114.33,114.18,114.28,5363.0,110.106,110.1542,110.0097,110.106,5363.0
2023-10-11 14:10:00,114.29,114.41,114.28,114.41,10939.0,110.1157,110.2313,110.106,110.2313,10939.0
2023-10-11 14:20:00,114.42,114.55,114.37,114.46,7564.0,110.2409,110.3662,110.1928,110.2795,7564.0
2023-10-11 14:30:00,114.48,114.74,114.47,114.73,6616.0,110.2987,110.5492,110.2891,110.5396,6616.0
2023-10-11 14:40:00,114.68,114.72,114.58,114.63,17755.0,110.4914,110.53,110.3951,110.4433,17755.0
2023-10-11 14:50:00,114.6,114.68,114.55,114.57,11679.0,110.4144,110.4914,110.3662,110.3855,11679.0
2023-10-11 15:00:00,114.57,114.76,114.56,114.7,8782.0,110.3855,110.5685,110.3758,110.5107,8782.0
2023-10-11 15:10:00,114.7,114.71,114.5,114.58,18484.0,110.5107,110.5203,110.318,110.3951,18484.0
2023-10-11 15:20:00,114.59,114.59,114.43,114.53,18250.0,110.4047,110.4047,110.2506,110.3469,18250.0
2023-10-11 15:30:00,114.52,114.73,114.48,114.71,25121.0,110.3373,110.5396,110.2987,110.5203,25121.0
2023-10-11 15:40:00,114.7,114.82,114.68,114.77,42184.0,110.5107,110.6263,110.4914,110.5781,42184.0
2023-10-11 15:50:00,114.75,114.84,114.68,114.74,130170.0,110.5589,110.6456,110.4914,110.5492,130170.0
2023-10-12 09:30:00,115.28,115.28,114.28,114.52,16412.0,111.0695,111.0695,110.106,110.3373,16412.0
2023-10-12 09:40:00,114.61,114.95,114.51,114.87,8435.0,110.424,110.7516,110.3276,110.6745,8435.0
2023-10-12 09:50:00,114.75,114.77,114.4,114.4,5169.0,110.5589,110.5781,110.2217,110.2217,5169.0
2023-10-12 10:00:00,114.5,114.55,114.3,114.54,11568.0,110.318,110.3662,110.1253,110.3565,11568.0
2023-10-12 10:10:00,114.5,114.69,114.45,114.69,10236.0,110.318,110.5011,110.2698,110.5011,10236.0
2023-10-12 10:20:00,114.72,114.8,114.65,114.67,7866.0,110.53,110.6071,110.4625,110.4818,7866.0
2023-10-12 10:30:00,114.67,114.74,114.45,114.59,16138.0,110.4818,110.5492,110.2698,110.4047,16138.0
2023-10-12 10:40:00,114.62,114.69,114.52,114.54,5243.0,110.4336,110.5011,110.3373,110.3565,5243.0
2023-10-12 10:50:00,114.49,114.67,114.45,114.67,7388.0,110.3084,110.4818,110.2698,110.4818,7388.0
2023-10-12 11:00:00,114.71,114.8,114.71,114.75,3672.0,110.5203,110.6071,110.5203,110.5589,3672.0
2023-10-12 11:10:00,114.74,114.79,114.66,114.7,8120.0,110.5492,110.5974,110.4722,110.5107,8120.0
2023-10-12 11:20:00,114.68,114.97,114.68,114.89,9044.0,110.4914,110.7708,110.4914,110.6938,9044.0
2023-10-12 11:30:00,114.85,114.94,114.8,114.84,9882.0,110.6552,110.7419,110.6071,110.6456,9882.0
2023-10-12 11:40:00,114.81,114.82,114.58,114.58,10570.0,110.6167,110.6263,110.3951,110.3951,10570.0
2023-10-12 11:50:00,114.55,114.71,114.55,114.68,6526.0,110.3662,110.5203,110.3662,110.4914,6526.0
2023-10-12 12:00:00,114.7,114.8,114.7,114.75,12319.0,110.5107,110.6071,110.5107,110.5589,12319.0
2023-10-12 12:10:00,114.79,115.15,114.77,115.08,11751.0,110.5974,110.9443,110.5781,110.8768,11751.0
2023-10-12 12:20:00,115.09,115.29,115.04,115.16,8425.0,110.8865,111.0792,110.8383,110.9539,8425.0
2023-10-12 12:30:00,115.18,115.23,115.05,115.07,6733.0,110.9732,111.0213,110.8479,110.8672,6733.0
2023-10-12 12:40:00,115.03,115.09,114.97,115.06,6393.0,110.8287,110.8865,110.7708,110.8576,6393.0
2023-10-12 12:50:00,115.03,115.03,114.92,114.93,4275.0,110.8287,110.8287,110.7227,110.7323,4275.0
2023-10-12 13:00:00,114.92,114.92,114.46,114.46,29083.0,110.7227,110.7227,110.2795,110.2795,29083.0
2023-10-12 13:10:00,114.51,114.53,114.3,114.32,1770.0,110.3276,110.3469,110.1253,110.1446,1770.0
2023-10-12 13:20:00,114.28,114.33,114.14,114.14,3704.0,110.106,110.1542,109.9712,109.9712,3704.0
2023-10-12 13:30:00,114.03,114.07,113.54,113.54,7511.0,109.8652,109.9037,109.3931,109.3931,7511.0
2023-10-12 13:40:00,113.52,113.6,113.34,113.6,8875.0,109.3738,109.4509,109.2004,109.4509,8875.0
2023-10-12 13:50:00,113.59,113.59,113.29,113.29,13587.0,109.4412,109.4412,109.1522,109.1522,13587.0
2023-10-12 14:00:00,113.29,113.45,113.28,113.33,6401.0,109.1522,109.3064,109.1426,109.1907,6401.0
2023-10-12 14:10:00,113.33,113.33,113.04,113.09,11904.0,109.1907,109.1907,108.9113,108.9595,11904.0
2023-10-12 14:20:00,113.13,113.49,113.1,113.49,44515.0,108.998,109.3449,108.9691,109.3449,44515.0
2023-10-12 14:30:00,113.46,113.72,113.39,113.54,8497.0,109.316,109.5665,109.2486,109.3931,8497.0
2023-10-12 14:40:00,113.51,113.6,113.46,113.59,4549.0,109.3642,109.4509,109.316,109.4412,4549.0
2023-10-12 14:50:00,113.6,113.73,113.58,113.62,9042.0,109.4509,109.5761,109.4316,109.4702,9042.0
2023-10-12 15:00:00,113.63,113.74,113.53,113.65,7071.0,109.4798,109.5858,109.3834,109.4991,7071.0
2023-10-12 15:10:00,113.65,114.1,113.65,114.06,9562.0,109.4991,109.9326,109.4991,109.8941,9562.0
2023-10-12 15:20:00,114.05,114.06,113.87,113.9,9977.0,109.8844,109.8941,109.711,109.7399,9977.0
2023-10-12 15:30:00,113.9,114.21,113.89,114.19,15178.0,109.7399,110.0386,109.7303,110.0193,15178.0
2023-10-12 15:40:00,114.18,114.18,113.98,114.07,19253.0,110.0097,110.0097,109.817,109.9037,19253.0
2023-10-12 15:50:00,114.07,114.15,113.94,113.96,72103.0,109.9037,109.9808,109.7785,109.7977,72103.0
2023-10-13 09:30:00,115.64,118.44,115.64,118.12,81674.0,111.4164,114.1141,111.4164,113.8058,81674.0
2023-10-13 09:40:00,118.02,118.98,117.89,118.69,89164.0,113.7094,114.6344,113.5842,114.355,89164.0
2023-10-13 09:50:00,118.82,118.91,118.24,118.34,26785.0,114.4802,114.5669,113.9214,114.0178,26785.0
2023-10-13 10:00:00,118.12,119.0,118.05,118.45,75727.0,113.8058,114.6537,113.7383,114.1237,75727.0
2023-10-13 10:10:00,118.47,118.7,117.77,118.05,41214.0,114.143,114.3646,113.4686,113.7383,41214.0
2023-10-13 10:20:00,118.07,118.15,117.69,117.92,21716.0,113.7576,113.8347,113.3915,113.6131,21716.0
2023-10-13 10:30:00,117.91,118.02,117.64,117.73,54305.0,113.6035,113.7094,113.3433,113.43,54305.0
2023-10-13 10:40:00,117.72,117.82,117.39,117.62,26810.0,113.4204,113.5167,113.1025,113.3241,26810.0
2023-10-13 10:50:00,117.61,117.61,117.35,117.48,10924.0,113.3144,113.3144,113.0639,113.1892,10924.0
2023-10-13 11:00:00,117.54,117.58,117.14,117.51,15986.0,113.247,113.2855,112.8616,113.2181,15986.0
2023-10-13 11:10:00,117.66,118.15,117.49,118.01,28534.0,113.3626,113.8347,113.1988,113.6998,28534.0
2023-10-13 11:20:00,118.05,118.61,118.04,118.61,24927.0,113.7383,114.2779,113.7287,114.2779,24927.0
2023-10-13 11:30:00,118.59,119.4,118.42,119.36,49254.0,114.2586,115.039,114.0948,115.0005,49254.0
2023-10-13 11:40:00,119.34,119.47,118.89,119.27,39737.0,114.9812,115.1065,114.5477,114.9138,39737.0
2023-10-13 11:50:00,119.2,119.25,118.99,119.21,36462.0,114.8463,114.8945,114.644,114.856,36462.0
2023-10-13 12:00:00,119.19,119.67,119.14,119.57,29673.0,114.8367,115.2992,114.7885,115.2028,29673.0
2023-10-13 12:10:00,119.54,119.74,119.35,119.7,46745.0,115.1739,115.3666,114.9909,115.3281,46745.0
2023-10-13 12:20:00,119.7,119.9,119.59,119.88,33499.0,115.3281,115.5208,115.2221,115.5015,33499.0
2023-10-13 12:30:00,119.95,120.19,119.85,119.87,51994.0,115.569,115.8002,115.4726,115.4919,51994.0
2023-10-13 12:40:00,119.84,120.18,119.81,119.87,22239.0,115.463,115.7906,115.4341,115.4919,22239.0
2023-10-13 12:50:00,119.87,120.3,119.67,120.3,37002.0,115.4919,115.9062,115.2992,115.9062,37002.0
2023-10-13 13:00:00,120.34,120.5,120.09,120.32,24403.0,115.9447,116.0989,115.7038,115.9254,24403.0
2023-10-13 13:10:00,120.32,120.52,120.1,120.45,31515.0,115.9254,116.1181,115.7135,116.0507,31515.0
2023-10-13 13:20:00,120.44,120.5,120.21,120.23,18656.0,116.0411,116.0989,115.8195,115.8387,18656.0
2023-10-13 13:30:00,120.2,120.29,120.0,120.17,21491.0,115.8098,115.8965,115.6171,115.7809,21491.0
2023-10-13 13:40:00,120.18,120.47,120.12,120.44,27365.0,115.7906,116.07,115.7327,116.0411,27365.0
2023-10-13 13:50:00,120.44,120.57,120.28,120.46,66775.0,116.0411,116.1663,115.8869,116.0603,66775.0
2023-10-13 14:00:00,120.46,120.86,120.45,120.62,26679.0,116.0603,116.4457,116.0507,116.2145,26679.0
2023-10-13 14:10:00,120.62,120.89,120.48,120.79,22815.0,116.2145,116.4746,116.0796,116.3783,22815.0
2023-10-13 14:20:00,120.71,120.77,120.53,120.57,23781.0,116.3012,116.359,116.1278,116.1663,23781.0
2023-10-13 14:30:00,120.58,120.7,120.26,120.29,25280.0,116.1759,116.2916,115.8676,115.8965,25280.0
2023-10-13 14:40:00,120.29,120.38,120.12,120.27,36415.0,115.8965,115.9832,115.7327,115.8773,36415.0
2023-10-13 14:50:00,120.23,120.43,120.13,120.42,27015.0,115.8387,116.0314,115.7424,116.0218,27015.0
2023-10-13 15:00:00,120.43,120.61,120.19,120.46,36115.0,116.0314,116.2048,115.8002,116.0603,36115.0
2023-10-13 15:10:00,120.46,120.52,120.29,120.3,31189.0,116.0603,116.1181,115.8965,115.9062,31189.0
2023-10-13 15:20:00,120.3,120.48,120.27,120.31,32039.0,115.9062,116.0796,115.8773,115.9158,32039.0
2023-10-13 15:30:00,120.31,120.41,120.07,120.13,63532.0,115.9158,116.0122,115.6846,115.7424,63532.0
2023-10-13 15:40:00,120.13,120.48,120.08,120.48,79909.0,115.7424,116.0796,115.6942,116.0796,79909.0
2023-10-13 15:50:00,120.48,120.48,119.97,120.34,277354.0,116.0796,116.0796,115.5882,115.9447,277354.0
2023-10-16 09:30:00,121.0,121.0,119.61,120.03,30300.0,116.5806,116.5806,115.2414,115.646,30300.0
2023-10-16 09:40:00,120.17,120.54,119.98,120.44,20934.0,115.7809,116.1374,115.5979,116.0411,20934.0
2023-10-16 09:50:00,120.54,121.0,120.36,120.5,24900.0,116.1374,116.5806,115.964,116.0989,24900.0
2023-10-16 10:00:00,120.51,120.51,119.8,119.95,17814.0,116.1085,116.1085,115.4244,115.569,17814.0
2023-10-16 10:10:00,120.01,120.47,119.88,120.16,16475.0,115.6268,116.07,115.5015,115.7713,16475.0
2023-10-16 10:20:00,120.22,120.5,120.05,120.47,16005.0,115.8291,116.0989,115.6653,116.07,16005.0
2023-10-16 10:30:00,120.48,120.77,120.42,120.67,15975.0,116.0796,116.359,116.0218,116.2627,15975.0
2023-10-16 10:40:00,120.67,121.2,120.57,121.2,11610.0,116.2627,116.7733,116.1663,116.7733,11610.0
2023-10-16 10:50:00,121.12,121.51,121.12,121.51,9343.0,116.6962,117.072,116.6962,117.072,9343.0
2023-10-16 11:00:00,121.54,121.71,121.43,121.45,15194.0,117.1009,117.2647,116.9949,117.0142,15194.0
2023-10-16 11:10:00,121.52,121.72,121.52,121.6,11184.0,117.0816,117.2743,117.0816,117.1587,11184.0
2023-10-16 11:20:00,121.61,121.95,121.6,121.75,14000.0,117.1683,117.4959,117.1587,117.3032,14000.0
2023-10-16 11:30:00,121.76,121.76,121.28,121.47,32864.0,117.3128,117.3128,116.8504,117.0334,32864.0
2023-10-16 11:40:00,121.45,121.55,121.24,121.25,11192.0,117.0142,117.1105,116.8118,116.8215,11192.0
2023-10-16 11:50:00,121.26,121.64,121.26,121.64,12096.0,116.8311,117.1972,116.8311,117.1972,12096.0
2023-10-16 12:00:00,121.63,121.94,121.6,121.92,27668.0,117.1876,117.4863,117.1587,117.467,27668.0
2023-10-16 12:10:00,121.91,121.96,121.72,121.87,14127.0,117.4574,117.5055,117.2743,117.4188,14127.0
2023-10-16 12:20:00,121.84,121.98,121.7,121.98,28192.0,117.3899,117.5248,117.255,117.5248,28192.0
2023-10-16 12:30:00,121.99,122.03,121.79,121.88,6566.0,117.5344,117.573,117.3417,117.4285,6566.0
2023-10-16 12:40:00,121.87,122.03,121.8,121.84,9698.0,117.4188,117.573,117.3514,117.3899,9698.0
2023-10-16 12:50:00,121.89,121.91,121.78,121.9,10240.0,117.4381,117.4574,117.3321,117.4477,10240.0
2023-10-16 13:00:00,121.91,121.98,121.89,121.93,3672.0,117.4574,117.5248,117.4381,117.4766,3672.0
2023-10-16 13:10:00,121.94,122.03,121.9,121.9,9544.0,117.4863,117.573,117.4477,117.4477,9544.0
2023-10-16 13:20:00,121.9,122.04,121.66,122.04,16252.0,117.4477,117.5826,117.2165,117.5826,16252.0
2023-10-16 13:30:00,122.01,122.14,121.91,122.11,11618.0,117.5537,117.679,117.4574,117.6501,11618.0
2023-10-16 13:40:00,122.14,122.43,122.13,122.37,20878.0,117.679,117.9584,117.6693,117.9006,20878.0
2023-10-16 13:50:00,122.36,122.72,122.35,122.67,25180.0,117.8909,118.2378,117.8813,118.1896,25180.0
2023-10-16 14:00:00,122.67,122.78,122.57,122.72,30988.0,118.1896,118.2956,118.0933,118.2378,30988.0
2023-10-16 14:10:00,122.73,122.79,122.58,122.6,22297.0,118.2474,118.3052,118.1029,118.1222,22297.0
2023-10-16 14:20:00,122.62,122.85,122.55,122.75,40313.0,118.1414,118.363,118.074,118.2667,40313.0
2023-10-16 14:30:00,122.75,123.08,122.74,123.08,32374.0,118.2667,118.5846,118.2571,118.5846,32374.0
2023-10-16 14:40:00,123.06,123.14,122.91,123.04,41730.0,118.5654,118.6424,118.4208,118.5461,41730.0
2023-10-16 14:50:00,123.05,123.35,122.84,123.34,25060.0,118.5557,118.8448,118.3534,118.8351,25060.0
2023-10-16 15:00:00,123.34,123.35,122.87,122.97,23030.0,118.8351,118.8448,118.3823,118.4787,23030.0
2023-10-16 15:10:00,122.98,123.12,122.82,122.95,37861.0,118.4883,118.6232,118.3341,118.4594,37861.0
2023-10-16 15:20:00,122.99,123.05,122.87,123.04,56945.0,118.4979,118.5557,118.3823,118.5461,56945.0
2023-10-16 15:30:00,123.05,127.87,122.93,124.99,298064.0,118.5557,123.1997,118.4401,120.4249,298064.0
2023-10-16 15:40:00,125.0,125.43,123.61,124.48,549681.0,120.4345,120.8488,119.0953,119.9335,549681.0
2023-10-16 15:50:00,124.44,125.71,124.43,124.93,738620.0,119.895,121.1186,119.8853,120.3671,738620.0
2023-10-17 09:30:00,125.15,127.93,125.14,127.48,140313.0,120.579,123.2575,120.5694,122.8239,140313.0
2023-10-17 09:40:00,127.39,128.76,127.39,128.6,143383.0,122.7372,124.0572,122.7372,123.903,143383.0
2023-10-17 09:50:00,128.6,129.25,128.32,129.15,120367.0,123.903,124.5293,123.6332,124.4329,120367.0
2023-10-17 10:00:00,129.02,129.04,127.39,127.74,46543.0,124.3077,124.327,122.7372,123.0744,46543.0
2023-10-17 10:10:00,127.68,128.43,127.55,127.79,38523.0,123.0166,123.7392,122.8914,123.1226,38523.0
2023-10-17 10:20:00,127.79,128.46,127.52,128.3,110829.0,123.1226,123.7681,122.8625,123.614,110829.0
2023-10-17 10:30:00,128.32,128.65,127.95,128.54,101139.0,123.6332,123.9512,123.2768,123.8452,101139.0
2023-10-17 10:40:00,128.51,128.6,127.8,128.12,153885.0,123.8163,123.903,123.1322,123.4406,153885.0
2023-10-17 10:50:00,128.12,128.12,127.38,127.39,55565.0,123.4406,123.4406,122.7276,122.7372,55565.0
2023-10-17 11:00:00,127.34,127.6,126.94,127.6,39002.0,122.689,122.9395,122.3037,122.9395,39002.0
2023-10-17 11:10:00,127.6,128.45,127.59,128.27,51877.0,122.9395,123.7585,122.9299,123.5851,51877.0
2023-10-17 11:20:00,128.27,128.47,128.14,128.34,22952.0,123.5851,123.7778,123.4598,123.6525,22952.0
2023-10-17 11:30:00,128.33,128.78,128.24,128.64,51354.0,123.6429,124.0764,123.5562,123.9416,51354.0
2023-10-17 11:40:00,128.61,128.97,128.41,128.74,26458.0,123.9127,124.2595,123.72,124.0379,26458.0
2023-10-17 11:50:00,128.72,128.93,128.48,128.49,17827.0,124.0186,124.221,123.7874,123.797,17827.0
2023-10-17 12:00:00,128.52,128.56,127.84,127.94,34910.0,123.8259,123.8645,123.1708,123.2671,34910.0
2023-10-17 12:10:00,127.95,128.02,127.56,127.61,12728.0,123.2768,123.3442,122.901,122.9492,12728.0
2023-10-17 12:20:00,127.65,128.43,127.58,128.4,16995.0,122.9877,123.7392,122.9203,123.7103,16995.0
2023-10-17 12:30:00,128.42,128.53,128.24,128.32,13779.0,123.7296,123.8356,123.5562,123.6332,13779.0
2023-10-17 12:40:00,128.31,128.32,128.04,128.09,9385.0,123.6236,123.6332,123.3635,123.4116,9385.0
2023-10-17 12:50:00,128.09,128.35,127.79,127.9,34597.0,123.4116,123.6622,123.1226,123.2286,34597.0
2023-10-17 13:00:00,127.89,128.13,127.75,127.75,21073.0,123.219,123.4502,123.0841,123.0841,21073.0
2023-10-17 13:10:00,127.75,127.94,127.66,127.92,15490.0,123.0841,123.2671,122.9974,123.2479,15490.0
2023-10-17 13:20:00,127.92,127.94,127.71,127.94,24210.0,123.2479,123.2671,123.0455,123.2671,24210.0
2023-10-17 13:30:00,127.93,128.24,127.78,127.95,24824.0,123.2575,123.5562,123.113,123.2768,24824.0
2023-10-17 13:40:00,128.0,128.02,127.68,127.68,18480.0,123.3249,123.3442,123.0166,123.0166,18480.0
2023-10-17 13:50:00,127.63,127.86,127.56,127.73,25592.0,122.9685,123.19,122.901,123.0648,25592.0
2023-10-17 14:00:00,127.73,127.91,127.52,127.63,28077.0,123.0648,123.2382,122.8625,122.9685,28077.0
2023-10-17 14:10:00,127.63,127.77,127.45,127.5,45321.0,122.9685,123.1033,122.795,122.8432,45321.0
2023-10-17 14:20:00,127.51,127.79,127.45,127.79,30440.0,122.8528,123.1226,122.795,123.1226,30440.0
2023-10-17 14:30:00,127.79,127.79,127.54,127.66,16104.0,123.1226,123.1226,122.8817,122.9974,16104.0
2023-10-17 14:40:00,127.66,127.71,127.43,127.58,25388.0,122.9974,123.0455,122.7758,122.9203,25388.0
2023-10-17 14:50:00,127.57,127.58,127.14,127.36,37065.0,122.9106,122.9203,122.4963,122.7083,37065.0
2023-10-17 15:00:00,127.33,127.69,127.32,127.69,14394.0,122.6794,123.0263,122.6698,123.0263,14394.0
2023-10-17 15:10:00,127.69,127.92,127.68,127.82,21680.0,123.0263,123.2479,123.0166,123.1515,21680.0
2023-10-17 15:20:00,127.85,128.23,127.85,128.22,32163.0,123.1804,123.5465,123.1804,123.5369,32163.0
2023-10-17 15:30:00,128.22,128.28,128.0,128.13,43434.0,123.5369,123.5947,123.3249,123.4502,43434.0
2023-10-17 15:40:00,128.14,128.23,128.02,128.22,65676.0,123.4598,123.5465,123.3442,123.5369,65676.0
2023-10-17 15:50:00,128.19,128.23,127.89,127.93,247713.0,123.508,123.5465,123.219,123.2575,247713.0
2023-10-18 09:30:00,128.13,128.71,127.5,128.71,53858.0,123.4502,124.009,122.8432,124.009,53858.0
2023-10-18 09:40:00,128.82,128.92,127.77,127.79,45774.0,124.115,124.2113,123.1033,123.1226,45774.0
2023-10-18 09:50:00,127.72,128.05,127.07,127.22,28031.0,123.0552,123.3731,122.4289,122.5734,28031.0
2023-10-18 10:00:00,127.21,128.75,126.99,128.7,51953.0,122.5638,124.0475,122.3518,123.9994,51953.0
2023-10-18 10:10:00,128.64,128.75,128.32,128.58,18839.0,123.9416,124.0475,123.6332,123.8838,18839.0
2023-10-18 10:20:00,128.57,128.57,127.98,128.04,11742.0,123.8741,123.8741,123.3057,123.3635,11742.0
2023-10-18 10:30:00,128.07,128.53,127.92,128.38,17767.0,123.3924,123.8356,123.2479,123.6911,17767.0
2023-10-18 10:40:00,128.33,128.52,128.19,128.48,16036.0,123.6429,123.8259,123.508,123.7874,16036.0
2023-10-18 10:50:00,128.45,128.46,128.0,128.18,33172.0,123.7585,123.7681,123.3249,123.4984,33172.0
2023-10-18 11:00:00,128.18,128.29,127.85,127.85,23099.0,123.4984,123.6043,123.1804,123.1804,23099.0
2023-10-18 11:10:00,127.83,127.99,127.69,127.69,16687.0,123.1611,123.3153,123.0263,123.0263,16687.0
2023-10-18 11:20:00,127.77,128.12,127.67,128.07,37353.0,123.1033,123.4406,123.007,123.3924,37353.0
2023-10-18 11:30:00,128.06,128.07,127.84,127.94,12364.0,123.3827,123.3924,123.1708,123.2671,12364.0
2023-10-18 11:40:00,127.91,128.09,127.69,127.97,10257.0,123.2382,123.4116,123.0263,123.296,10257.0
2023-10-18 11:50:00,127.99,128.07,127.86,128.03,16946.0,123.3153,123.3924,123.19,123.3538,16946.0
2023-10-18 12:00:00,127.98,128.1,127.71,127.73,16074.0,123.3057,123.4213,123.0455,123.0648,16074.0
2023-10-18 12:10:00,127.75,128.02,127.74,128.01,21266.0,123.0841,123.3442,123.0744,123.3346,21266.0
2023-10-18 12:20:00,128.03,128.17,127.67,128.17,12719.0,123.3538,123.4887,123.007,123.4887,12719.0
2023-10-18 12:30:00,128.15,128.18,127.81,127.88,6850.0,123.4695,123.4984,123.1419,123.2093,6850.0
2023-10-18 12:40:00,127.86,128.03,127.86,127.93,8845.0,123.19,123.3538,123.19,123.2575,8845.0
2023-10-18 12:50:00,127.9,127.92,127.55,127.56,17309.0,123.2286,123.2479,122.8914,122.901,17309.0
2023-10-18 13:00:00,127.55,128.17,127.45,128.17,15004.0,122.8914,123.4887,122.795,123.4887,15004.0
2023-10-18 13:10:00,128.12,128.33,127.95,127.95,14732.0,123.4406,123.6429,123.2768,123.2768,14732.0
2023-10-18 13:20:00,127.98,128.05,127.87,128.05,11126.0,123.3057,123.3731,123.1997,123.3731,11126.0
2023-10-18 13:30:00,128.03,128.22,127.76,128.03,21335.0,123.3538,123.5369,123.0937,123.3538,21335.0
2023-10-18 13:40:00,128.06,128.23,127.82,127.85,18479.0,123.3827,123.5465,123.1515,123.1804,18479.0
2023-10-18 13:50:00,127.85,127.93,127.62,127.93,24002.0,123.1804,123.2575,122.9588,123.2575,24002.0
2023-10-18 14:00:00,127.93,128.45,127.93,128.33,20228.0,123.2575,123.7585,123.2575,123.6429,20228.0
2023-10-18 14:10:00,128.29,128.39,128.04,128.04,14223.0,123.6043,123.7007,123.3635,123.3635,14223.0
2023-10-18 14:20:00,128.08,128.14,127.77,127.78,11192.0,123.402,123.4598,123.1033,123.113,11192.0
2023-10-18 14:30:00,127.75,128.07,127.72,127.94,13299.0,123.0841,123.3924,123.0552,123.2671,13299.0
2023-10-18 14:40:00,127.92,128.04,127.57,127.61,18366.0,123.2479,123.3635,122.9106,122.9492,18366.0
2023-10-18 14:50:00,127.61,127.69,127.44,127.65,18726.0,122.9492,123.0263,122.7854,122.9877,18726.0
2023-10-18 15:00:00,127.66,127.66,127.22,127.27,20929.0,122.9974,122.9974,122.5734,122.6216,20929.0
2023-10-18 15:10:00,127.33,127.59,127.29,127.59,11410.0,122.6794,122.9299,122.6409,122.9299,11410.0
2023-10-18 15:20:00,127.59,127.83,127.51,127.54,18531.0,122.9299,123.1611,122.8528,122.8817,18531.0
2023-10-18 15:30:00,127.55,127.72,127.46,127.57,37314.0,122.8914,123.0552,122.8047,122.9106,37314.0
2023-10-18 15:40:00,127.58,127.73,127.31,127.59,54484.0,122.9203,123.0648,122.6601,122.9299,54484.0
2023-10-18 15:50:00,127.61,127.76,127.41,127.41,122771.0,122.9492,123.0937,122.7565,122.7565,122771.0
2023-10-19 09:30:00,126.91,129.1,126.31,128.34,46537.0,122.2747,124.3848,121.6967,123.6525,46537.0
2023-10-19 09:40:00,128.39,128.55,127.88,128.55,27560.0,123.7007,123.8548,123.2093,123.8548,27560.0
2023-10-19 09:50:00,128.47,128.71,127.66,128.42,93966.0,123.7778,124.009,122.9974,123.7296,93966.0
2023-10-19 10:00:00,128.42,128.52,126.78,126.95,15329.0,123.7296,123.8259,122.1495,122.3133,15329.0
2023-10-19 10:10:00,126.92,126.95,126.16,126.6,15305.0,122.2844,122.3133,121.5521,121.9761,15305.0
2023-10-19 10:20:00,126.6,126.88,126.5,126.73,17969.0,121.9761,122.2458,121.8797,122.1013,17969.0
2023-10-19 10:30:00,126.72,126.76,126.23,126.25,5715.0,122.0917,122.1302,121.6196,121.6389,5715.0
2023-10-19 10:40:00,126.24,126.31,125.88,126.26,5639.0,121.6292,121.6967,121.2824,121.6485,5639.0
2023-10-19 10:50:00,126.34,127.06,126.33,126.88,19955.0,121.7256,122.4193,121.7159,122.2458,19955.0
2023-10-19 11:00:00,126.85,127.16,126.71,126.95,4636.0,122.2169,122.5156,122.0821,122.3133,4636.0
2023-10-19 11:10:00,127.02,127.05,126.76,126.82,6049.0,122.3807,122.4096,122.1302,122.188,6049.0
2023-10-19 11:20:00,126.73,127.1,126.68,126.88,12767.0,122.1013,122.4578,122.0531,122.2458,12767.0
2023-10-19 11:30:00,126.9,127.05,126.66,126.67,13394.0,122.2651,122.4096,122.0339,122.0435,13394.0
2023-10-19 11:40:00,126.72,126.98,126.64,126.88,8700.0,122.0917,122.3422,122.0146,122.2458,8700.0
2023-10-19 11:50:00,126.87,126.9,126.43,126.48,37394.0,122.2362,122.2651,121.8123,121.8605,37394.0
2023-10-19 12:00:00,126.43,126.85,126.21,126.32,34963.0,121.8123,122.2169,121.6003,121.7063,34963.0
2023-10-19 12:10:00,126.39,126.83,126.17,126.7,26218.0,121.7737,122.1977,121.5618,122.0724,26218.0
2023-10-19 12:20:00,126.8,126.94,126.18,126.37,22690.0,122.1688,122.3037,121.5714,121.7545,22690.0
2023-10-19 12:30:00,126.42,126.51,125.63,125.8,19328.0,121.8026,121.8894,121.0415,121.2053,19328.0
2023-10-19 12:40:00,125.83,126.21,125.58,126.21,27694.0,121.2342,121.6003,120.9933,121.6003,27694.0
2023-10-19 12:50:00,126.2,126.49,126.09,126.49,9155.0,121.5907,121.8701,121.4847,121.8701,9155.0
2023-10-19 13:00:00,126.51,127.04,126.51,126.97,7849.0,121.8894,122.4,121.8894,122.3326,7849.0
2023-10-19 13:10:00,126.92,126.92,126.44,126.56,12991.0,122.2844,122.2844,121.8219,121.9375,12991.0
2023-10-19 13:20:00,126.56,126.59,126.27,126.53,8713.0,121.9375,121.9664,121.6581,121.9086,8713.0
2023-10-19 13:30:00,126.55,126.57,125.99,126.08,10602.0,121.9279,121.9472,121.3883,121.4751,10602.0
2023-10-19 13:40:00,126.15,126.17,126.0,126.09,8620.0,121.5425,121.5618,121.398,121.4847,8620.0
2023-10-19 13:50:00,126.1,126.33,126.06,126.3,18005.0,121.4943,121.7159,121.4558,121.687,18005.0
2023-10-19 14:00:00,126.33,126.37,126.07,126.12,14797.0,121.7159,121.7545,121.4654,121.5136,14797.0
2023-10-19 14:10:00,126.09,126.14,125.83,125.99,43965.0,121.4847,121.5329,121.2342,121.3883,43965.0
2023-10-19 14:20:00,125.91,125.91,125.68,125.77,7275.0,121.3113,121.3113,121.0897,121.1764,7275.0
2023-10-19 14:30:00,125.75,125.75,125.32,125.44,10877.0,121.1571,121.1571,120.7428,120.8584,10877.0
2023-10-19 14:40:00,125.41,125.41,125.04,125.07,17184.0,120.8295,120.8295,120.473,120.502,17184.0
2023-10-19 14:50:00,125.09,125.27,124.85,125.14,17874.0,120.5212,120.6946,120.29,120.5694,17874.0
2023-10-19 15:00:00,125.15,125.16,124.93,125.09,13209.0,120.579,120.5887,120.3671,120.5212,13209.0
2023-10-19 15:10:00,125.12,125.18,124.8,124.97,20764.0,120.5501,120.6079,120.2418,120.4056,20764.0
2023-10-19 15:20:00,124.98,125.02,124.83,125.0,17792.0,120.4152,120.4538,120.2707,120.4345,17792.0
2023-10-19 15:30:00,125.05,125.36,125.05,125.09,22441.0,120.4827,120.7814,120.4827,120.5212,22441.0
2023-10-19 15:40:00,125.1,125.1,124.54,124.6,89137.0,120.5309,120.5309,119.9913,120.0491,89137.0
2023-10-19 15:50:00,124.6,124.91,124.44,124.73,180681.0,120.0491,120.3478,119.895,120.1744,180681.0
2023-10-20 09:30:00,125.06,125.78,123.79,124.59,80821.0,120.4923,121.186,119.2687,120.0395,80821.0
2023-10-20 09:40:00,124.43,125.31,124.43,125.21,15333.0,119.8853,120.7332,119.8853,120.6368,15333.0
2023-10-20 09:50:00,125.03,125.21,124.24,124.31,20365.0,120.4634,120.6368,119.7023,119.7697,20365.0
2023-10-20 10:00:00,124.23,124.23,123.49,123.49,14175.0,119.6926,119.6926,118.9797,118.9797,14175.0
2023-10-20 10:10:00,123.47,123.58,123.17,123.3,24757.0,118.9604,119.0664,118.6713,118.7966,24757.0
2023-10-20 10:20:00,123.31,124.16,123.23,124.09,39036.0,118.8062,119.6252,118.7292,119.5577,39036.0
2023-10-20 10:30:00,124.13,124.4,123.99,124.29,24853.0,119.5963,119.8564,119.4614,119.7504,24853.0
2023-10-20 10:40:00,124.37,124.79,124.25,124.61,22228.0,119.8275,120.2322,119.7119,120.0588,22228.0
2023-10-20 10:50:00,124.61,124.61,124.31,124.43,18803.0,120.0588,120.0588,119.7697,119.8853,18803.0
2023-10-20 11:00:00,124.4,124.46,124.11,124.37,17071.0,119.8564,119.9142,119.577,119.8275,17071.0
2023-10-20 11:10:00,124.3,124.48,124.16,124.44,8525.0,119.7601,119.9335,119.6252,119.895,8525.0
2023-10-20 11:20:00,124.42,124.59,124.36,124.58,12591.0,119.8757,120.0395,119.8179,120.0298,12591.0
2023-10-20 11:30:00,124.58,125.07,124.52,125.06,34751.0,120.0298,120.502,119.972,120.4923,34751.0
2023-10-20 11:40:00,125.08,125.35,124.95,125.11,30569.0,120.5116,120.7717,120.3863,120.5405,30569.0
2023-10-20 11:50:00,125.07,125.37,125.02,125.17,9235.0,120.502,120.791,120.4538,120.5983,9235.0
2023-10-20 12:00:00,125.18,125.23,124.68,124.75,6793.0,120.6079,120.6561,120.1262,120.1936,6793.0
2023-10-20 12:10:00,124.78,124.82,124.68,124.78,6457.0,120.2225,120.2611,120.1262,120.2225,6457.0
2023-10-20 12:20:00,124.75,125.27,124.74,124.93,7359.0,120.1936,120.6946,120.184,120.3671,7359.0
2023-10-20 12:30:00,124.98,125.07,124.66,124.83,16453.0,120.4152,120.502,120.1069,120.2707,16453.0
2023-10-20 12:40:00,124.8,124.85,124.59,124.8,4251.0,120.2418,120.29,120.0395,120.2418,4251.0
2023-10-20 12:50:00,124.76,124.91,124.51,124.9,6215.0,120.2033,120.3478,119.9624,120.3382,6215.0
2023-10-20 13:00:00,124.86,124.86,124.38,124.38,9846.0,120.2996,120.2996,119.8372,119.8372,9846.0
2023-10-20 13:10:00,124.38,124.81,124.38,124.81,9133.0,119.8372,120.2514,119.8372,120.2514,9133.0
2023-10-20 13:20:00,124.75,124.88,124.66,124.83,18335.0,120.1936,120.3189,120.1069,120.2707,18335.0
2023-10-20 13:30:00,124.8,124.81,124.67,124.73,7018.0,120.2418,120.2514,120.1166,120.1744,7018.0
2023-10-20 13:40:00,124.73,124.81,124.63,124.77,9688.0,120.1744,120.2514,120.078,120.2129,9688.0
2023-10-20 13:50:00,124.73,124.76,124.37,124.52,26255.0,120.1744,120.2033,119.8275,119.972,26255.0
2023-10-20 14:00:00,124.55,124.87,124.54,124.77,13819.0,120.0009,120.3093,119.9913,120.2129,13819.0
2023-10-20 14:10:00,124.69,124.69,124.32,124.4,8252.0,120.1358,120.1358,119.7793,119.8564,8252.0
2023-10-20 14:20:00,124.34,124.6,124.27,124.46,13711.0,119.7986,120.0491,119.7312,119.9142,13711.0
2023-10-20 14:30:00,124.33,124.61,124.29,124.43,7895.0,119.789,120.0588,119.7504,119.8853,7895.0
2023-10-20 14:40:00,124.39,124.39,124.15,124.15,6609.0,119.8468,119.8468,119.6156,119.6156,6609.0
2023-10-20 14:50:00,124.11,124.11,123.67,123.8,15778.0,119.577,119.577,119.1531,119.2783,15778.0
2023-10-20 15:00:00,123.86,124.07,123.81,123.9,8111.0,119.3361,119.5385,119.288,119.3747,8111.0
2023-10-20 15:10:00,123.92,124.2,123.89,124.19,8477.0,119.394,119.6637,119.365,119.6541,8477.0
2023-10-20 15:20:00,124.22,124.22,123.69,124.0,24886.0,119.683,119.683,119.1724,119.471,24886.0
2023-10-20 15:30:00,124.0,124.09,123.57,123.76,17688.0,119.471,119.5577,119.0567,119.2398,17688.0
2023-10-20 15:40:00,123.68,123.71,123.27,123.48,39943.0,119.1627,119.1916,118.7677,118.97,39943.0
2023-10-20 15:50:00,123.48,123.51,123.15,123.19,116792.0,118.97,118.9989,118.6521,118.6906,116792.0
2023-10-23 09:30:00,122.53,122.77,121.98,122.62,26023.0,118.0547,118.286,117.5248,118.1414,26023.0
2023-10-23 09:40:00,122.66,123.1,122.35,123.09,18839.0,118.18,118.6039,117.8813,118.5943,18839.0
2023-10-23 09:50:00,123.01,123.3,122.56,123.02,18402.0,118.5172,118.7966,118.0836,118.5268,18402.0
2023-10-23 10:00:00,123.03,123.24,122.4,122.54,15744.0,118.5365,118.7388,117.9295,118.0644,15744.0
2023-10-23 10:10:00,122.51,122.59,122.23,122.24,12986.0,118.0355,118.1125,117.7657,117.7753,12986.0
2023-10-23 10:20:00,122.3,122.49,122.1,122.26,21639.0,117.8331,118.0162,117.6404,117.7946,21639.0
2023-10-23 10:30:00,122.16,122.24,121.79,121.86,9124.0,117.6982,117.7753,117.3417,117.4092,9124.0
2023-10-23 10:40:00,121.87,122.23,121.87,122.23,9884.0,117.4188,117.7657,117.4188,117.7657,9884.0
2023-10-23 10:50:00,122.23,122.35,122.04,122.05,6917.0,117.7657,117.8813,117.5826,117.5923,6917.0
2023-10-23 11:00:00,122.09,122.3,121.97,122.28,6952.0,117.6308,117.8331,117.5152,117.8139,6952.0
2023-10-23 11:10:00,122.32,122.81,122.32,122.56,10918.0,117.8524,118.3245,117.8524,118.0836,10918.0
2023-10-23 11:20:00,122.56,122.82,122.54,122.61,3409.0,118.0836,118.3341,118.0644,118.1318,3409.0
2023-10-23 11:30:00,122.66,122.78,122.48,122.66,8143.0,118.18,118.2956,118.0065,118.18,8143.0
2023-10-23 11:40:00,122.63,122.67,122.41,122.52,4973.0,118.1511,118.1896,117.9391,118.0451,4973.0
2023-10-23 11:50:00,122.57,122.98,122.54,122.95,5163.0,118.0933,118.4883,118.0644,118.4594,5163.0
2023-10-23 12:00:00,122.94,122.94,122.73,122.75,7432.0,118.4497,118.4497,118.2474,118.2667,7432.0
2023-10-23 12:10:00,122.76,122.77,122.2,122.31,6307.0,118.2763,118.286,117.7368,117.8428,6307.0
2023-10-23 12:20:00,122.3,122.69,122.3,122.57,4729.0,117.8331,118.2089,117.8331,118.0933,4729.0
2023-10-23 12:30:00,122.5,122.64,122.46,122.59,5006.0,118.0258,118.1607,117.9873,118.1125,5006.0
2023-10-23 12:40:00,122.56,122.69,122.5,122.63,2948.0,118.0836,118.2089,118.0258,118.1511,2948.0
2023-10-23 12:50:00,122.62,122.82,122.62,122.82,1895.0,118.1414,118.3341,118.1414,118.3341,1895.0
2023-10-23 13:00:00,122.87,122.92,122.75,122.76,5816.0,118.3823,118.4305,118.2667,118.2763,5816.0
2023-10-23 13:10:00,122.62,122.62,122.31,122.31,11455.0,118.1414,118.1414,117.8428,117.8428,11455.0
2023-10-23 13:20:00,122.21,122.39,122.15,122.22,6672.0,117.7464,117.9198,117.6886,117.756,6672.0
2023-10-23 13:30:00,122.22,122.28,122.13,122.14,6871.0,117.756,117.8139,117.6693,117.679,6871.0
2023-10-23 13:40:00,122.21,122.46,122.21,122.46,6636.0,117.7464,117.9873,117.7464,117.9873,6636.0
2023-10-23 13:50:00,122.53,122.53,122.15,122.25,5174.0,118.0547,118.0547,117.6886,117.7849,5174.0
2023-10-23 14:00:00,122.21,122.29,122.07,122.29,3836.0,117.7464,117.8235,117.6115,117.8235,3836.0
2023-10-23 14:10:00,122.32,122.33,122.16,122.21,8123.0,117.8524,117.862,117.6982,117.7464,8123.0
2023-10-23 14:20:00,122.17,122.32,122.16,122.29,7887.0,117.7079,117.8524,117.6982,117.8235,7887.0
2023-10-23 14:30:00,122.34,122.47,122.2,122.44,4944.0,117.8717,117.9969,117.7368,117.968,4944.0
2023-10-23 14:40:00,122.48,122.66,122.42,122.43,8751.0,118.0065,118.18,117.9487,117.9584,8751.0
2023-10-23 14:50:00,122.41,122.56,122.33,122.54,6115.0,117.9391,118.0836,117.862,118.0644,6115.0
2023-10-23 15:00:00,122.54,122.57,122.24,122.24,5019.0,118.0644,118.0933,117.7753,117.7753,5019.0
2023-10-23 15:10:00,122.26,122.34,122.19,122.23,9344.0,117.7946,117.8717,117.7271,117.7657,9344.0
2023-10-23 15:20:00,122.2,122.2,121.79,121.93,10092.0,117.7368,117.7368,117.3417,117.4766,10092.0
2023-10-23 15:30:00,121.94,122.02,121.82,121.82,17456.0,117.4863,117.5633,117.3707,117.3707,17456.0
2023-10-23 15:40:00,121.78,122.25,121.78,122.18,18634.0,117.3321,117.7849,117.3321,117.7175,18634.0
2023-10-23 15:50:00,122.22,122.22,121.7,121.84,73802.0,117.756,117.756,117.255,117.3899,73802.0
2023-10-24 09:30:00,123.43,123.55,122.77,122.82,54877.0,118.9219,119.0375,118.286,118.3341,54877.0
2023-10-24 09:40:00,122.8,123.4,122.47,123.35,33834.0,118.3149,118.8929,117.9969,118.8448,33834.0
2023-10-24 09:50:00,123.33,123.73,123.25,123.66,13583.0,118.8255,119.2109,118.7484,119.1435,13583.0
2023-10-24 10:00:00,123.67,123.74,122.96,123.6,27274.0,119.1531,119.2205,118.469,119.0856,27274.0
2023-10-24 10:10:00,123.7,124.19,123.69,123.92,26224.0,119.182,119.6541,119.1724,119.394,26224.0
2023-10-24 10:20:00,123.99,123.99,123.51,123.77,12133.0,119.4614,119.4614,118.9989,119.2494,12133.0
2023-10-24 10:30:00,123.71,124.31,123.54,124.07,50162.0,119.1916,119.7697,119.0278,119.5385,50162.0
2023-10-24 10:40:00,124.02,124.27,123.65,124.23,49219.0,119.4903,119.7312,119.1338,119.6926,49219.0
2023-10-24 10:50:00,124.37,124.38,124.06,124.1,26530.0,119.8275,119.8372,119.5288,119.5674,26530.0
2023-10-24 11:00:00,124.09,124.37,123.9,124.05,39672.0,119.5577,119.8275,119.3747,119.5192,39672.0
2023-10-24 11:10:00,124.01,124.07,123.6,123.81,24631.0,119.4807,119.5385,119.0856,119.288,24631.0
2023-10-24 11:20:00,123.77,123.77,123.25,123.55,38108.0,119.2494,119.2494,118.7484,119.0375,38108.0
2023-10-24 11:30:00,123.51,123.68,123.33,123.59,24586.0,118.9989,119.1627,118.8255,119.076,24586.0
2023-10-24 11:40:00,123.62,123.7,123.53,123.68,14550.0,119.1049,119.182,119.0182,119.1627,14550.0
2023-10-24 11:50:00,123.57,123.94,123.44,123.74,37596.0,119.0567,119.4132,118.9315,119.2205,37596.0
2023-10-24 12:00:00,123.75,124.14,123.67,123.83,38304.0,119.2302,119.6059,119.1531,119.3072,38304.0
2023-10-24 12:10:00,123.86,124.01,123.41,123.54,26363.0,119.3361,119.4807,118.9026,119.0278,26363.0
2023-10-24 12:20:00,123.51,123.6,123.39,123.41,26980.0,118.9989,119.0856,118.8833,118.9026,26980.0
2023-10-24 12:30:00,123.4,123.93,123.37,123.62,42409.0,118.8929,119.4036,118.864,119.1049,42409.0
2023-10-24 12:40:00,123.7,123.86,123.44,123.44,18589.0,119.182,119.3361,118.9315,118.9315,18589.0
2023-10-24 12:50:00,123.43,123.73,123.28,123.69,24230.0,118.9219,119.2109,118.7773,119.1724,24230.0
2023-10-24 13:00:00,123.7,123.9,123.58,123.84,25021.0,119.182,119.3747,119.0664,119.3169,25021.0
2023-10-24 13:10:00,123.88,123.96,123.65,123.96,15740.0,119.3554,119.4325,119.1338,119.4325,15740.0
2023-10-24 13:20:00,124.02,124.12,123.81,124.04,43901.0,119.4903,119.5866,119.288,119.5096,43901.0
2023-10-24 13:30:00,124.05,124.27,123.64,123.81,43127.0,119.5192,119.7312,119.1242,119.288,43127.0
2023-10-24 13:40:00,123.81,123.81,123.43,123.56,13143.0,119.288,119.288,118.9219,119.0471,13143.0
2023-10-24 13:50:00,123.58,123.61,123.42,123.49,12080.0,119.0664,119.0953,118.9122,118.9797,12080.0
2023-10-24 14:00:00,123.53,123.54,123.27,123.39,33267.0,119.0182,119.0278,118.7677,118.8833,33267.0
2023-10-24 14:10:00,123.37,123.51,123.33,123.33,19719.0,118.864,118.9989,118.8255,118.8255,19719.0
2023-10-24 14:20:00,123.3,123.59,123.27,123.52,14572.0,118.7966,119.076,118.7677,119.0086,14572.0
2023-10-24 14:30:00,123.58,123.91,123.48,123.86,41415.0,119.0664,119.3843,118.97,119.3361,41415.0
2023-10-24 14:40:00,123.82,123.95,123.71,123.87,11624.0,119.2976,119.4229,119.1916,119.3458,11624.0
2023-10-24 14:50:00,123.87,124.13,123.85,124.11,35497.0,119.3458,119.5963,119.3265,119.577,35497.0
2023-10-24 15:00:00,124.07,124.28,124.0,124.04,23297.0,119.5385,119.7408,119.471,119.5096,23297.0
2023-10-24 15:10:00,124.04,124.19,123.93,124.06,40174.0,119.5096,119.6541,119.4036,119.5288,40174.0
2023-10-24 15:20:00,124.03,124.13,123.96,124.08,29043.0,119.4999,119.5963,119.4325,119.5481,29043.0
2023-10-24 15:30:00,124.11,124.15,123.78,123.92,36267.0,119.577,119.6156,119.2591,119.394,36267.0
2023-10-24 15:40:00,123.92,124.21,123.92,124.2,50923.0,119.394,119.6734,119.394,119.6637,50923.0
2023-10-24 15:50:00,124.22,124.52,124.1,124.25,149836.0,119.683,119.972,119.5674,119.7119,149836.0
2023-10-25 09:30:00,124.99,125.63,124.52,125.51,28448.0,120.4249,121.0415,119.972,120.9259,28448.0
2023-10-25 09:40:00,125.48,125.62,125.12,125.58,12626.0,120.897,121.0319,120.5501,120.9933,12626.0
2023-10-25 09:50:00,125.51,125.98,125.44,125.91,15940.0,120.9259,121.3787,120.8584,121.3113,15940.0
2023-10-25 10:00:00,125.79,125.88,125.1,125.1,12015.0,121.1957,121.2824,120.5309,120.5309,12015.0
2023-10-25 10:10:00,125.13,125.21,124.82,124.99,36147.0,120.5598,120.6368,120.2611,120.4249,36147.0
2023-10-25 10:20:00,125.0,125.78,124.9,125.56,74895.0,120.4345,121.186,120.3382,120.9741,74895.0
2023-10-25 10:30:00,125.46,125.57,124.95,125.51,77115.0,120.8777,120.9837,120.3863,120.9259,77115.0
2023-10-25 10:40:00,125.45,126.1,125.22,125.96,24144.0,120.8681,121.4943,120.6465,121.3594,24144.0
2023-10-25 10:50:00,125.93,126.11,125.78,125.78,14342.0,121.3305,121.504,121.186,121.186,14342.0
2023-10-25 11:00:00,125.86,126.06,125.76,125.98,15822.0,121.2631,121.4558,121.1667,121.3787,15822.0
2023-10-25 11:10:00,126.01,126.23,125.89,126.15,21689.0,121.4076,121.6196,121.292,121.5425,21689.0
2023-10-25 11:20:00,126.1,126.42,125.89,126.3,17512.0,121.4943,121.8026,121.292,121.687,17512.0
2023-10-25 11:30:00,126.33,126.95,126.24,126.9,36226.0,121.7159,122.3133,121.6292,122.2651,36226.0
2023-10-25 11:40:00,126.9,126.9,126.41,126.7,18970.0,122.2651,122.2651,121.793,122.0724,18970.0
2023-10-25 11:50:00,126.63,126.71,126.58,126.7,20307.0,122.005,122.0821,121.9568,122.0724,20307.0
2023-10-25 12:00:00,126.7,126.7,126.41,126.43,21506.0,122.0724,122.0724,121.793,121.8123,21506.0
2023-10-25 12:10:00,126.43,126.43,126.21,126.27,8635.0,121.8123,121.8123,121.6003,121.6581,8635.0
2023-10-25 12:20:00,126.3,126.58,126.22,126.22,14839.0,121.687,121.9568,121.6099,121.6099,14839.0
2023-10-25 12:30:00,126.25,126.54,126.08,126.21,8439.0,121.6389,121.9183,121.4751,121.6003,8439.0
2023-10-25 12:40:00,126.24,126.24,125.91,125.93,10894.0,121.6292,121.6292,121.3113,121.3305,10894.0
2023-10-25 12:50:00,125.96,126.04,125.79,125.85,11422.0,121.3594,121.4365,121.1957,121.2535,11422.0
2023-10-25 13:00:00,125.84,126.06,125.59,126.01,40201.0,121.2438,121.4558,121.003,121.4076,40201.0
2023-10-25 13:10:00,126.0,126.06,125.68,125.89,18368.0,121.398,121.4558,121.0897,121.292,18368.0
2023-10-25 13:20:00,125.89,126.01,125.73,125.73,12153.0,121.292,121.4076,121.1378,121.1378,12153.0
2023-10-25 13:30:00,125.72,125.72,125.3,125.41,20471.0,121.1282,121.1282,120.7236,120.8295,20471.0
2023-10-25 13:40:00,125.41,125.46,125.27,125.33,14353.0,120.8295,120.8777,120.6946,120.7525,14353.0
2023-10-25 13:50:00,125.23,125.48,125.2,125.48,7074.0,120.6561,120.897,120.6272,120.897,7074.0
2023-10-25 14:00:00,125.45,125.46,125.3,125.3,9538.0,120.8681,120.8777,120.7236,120.7236,9538.0
2023-10-25 14:10:00,125.26,125.35,125.14,125.23,63954.0,120.685,120.7717,120.5694,120.6561,63954.0
2023-10-25 14:20:00,125.23,125.25,125.0,125.02,16762.0,120.6561,120.6754,120.4345,120.4538,16762.0
2023-10-25 14:30:00,125.03,125.23,124.97,125.13,14397.0,120.4634,120.6561,120.4056,120.5598,14397.0
2023-10-25 14:40:00,125.08,125.32,125.03,125.26,19269.0,120.5116,120.7428,120.4634,120.685,19269.0
2023-10-25 14:50:00,125.25,125.46,125.25,125.27,11602.0,120.6754,120.8777,120.6754,120.6946,11602.0
2023-10-25 15:00:00,125.27,125.49,125.24,125.43,21123.0,120.6946,120.9066,120.6657,120.8488,21123.0
2023-10-25 15:10:00,125.44,125.57,125.4,125.44,17001.0,120.8584,120.9837,120.8199,120.8584,17001.0
2023-10-25 15:20:00,125.43,125.63,125.39,125.51,21631.0,120.8488,121.0415,120.8103,120.9259,21631.0
2023-10-25 15:30:00,125.52,125.67,125.29,125.4,75893.0,120.9355,121.08,120.7139,120.8199,75893.0
2023-10-25 15:40:00,125.41,125.42,124.98,125.26,32318.0,120.8295,120.8392,120.4152,120.685,32318.0
2023-10-25 15:50:00,125.24,125.37,125.1,125.25,187411.0,120.6657,120.791,120.5309,120.6754,187411.0
2023-10-26 09:30:00,125.59,126.51,125.32,126.15,20636.0,121.003,121.8894,120.7428,121.5425,20636.0
2023-10-26 09:40:00,125.91,126.43,125.77,126.23,7839.0,121.3113,121.8123,121.1764,121.6196,7839.0
2023-10-26 09:50:00,126.36,126.5,126.11,126.11,11595.0,121.7448,121.8797,121.504,121.504,11595.0
2023-10-26 10:00:00,126.0,126.01,125.36,125.78,40799.0,121.398,121.4076,120.7814,121.186,40799.0
2023-10-26 10:10:00,125.74,126.01,125.65,125.74,25494.0,121.1475,121.4076,121.0608,121.1475,25494.0
2023-10-26 10:20:00,125.65,126.05,125.58,125.75,16003.0,121.0608,121.4462,120.9933,121.1571,16003.0
2023-10-26 10:30:00,125.75,126.1,125.61,125.79,69820.0,121.1571,121.4943,121.0222,121.1957,69820.0
2023-10-26 10:40:00,125.81,125.99,125.49,125.51,49732.0,121.2149,121.3883,120.9066,120.9259,49732.0
2023-10-26 10:50:00,125.51,126.0,125.51,125.76,74133.0,120.9259,121.398,120.9259,121.1667,74133.0
2023-10-26 11:00:00,125.82,125.94,125.69,125.94,14072.0,121.2246,121.3402,121.0993,121.3402,14072.0
2023-10-26 11:10:00,125.96,126.02,125.73,125.91,25392.0,121.3594,121.4173,121.1378,121.3113,25392.0
2023-10-26 11:20:00,125.94,126.19,125.8,126.17,29635.0,121.3402,121.581,121.2053,121.5618,29635.0
2023-10-26 11:30:00,126.2,126.48,125.93,126.27,17323.0,121.5907,121.8605,121.3305,121.6581,17323.0
2023-10-26 11:40:00,126.26,126.56,126.24,126.51,17829.0,121.6485,121.9375,121.6292,121.8894,17829.0
2023-10-26 11:50:00,126.47,126.49,126.22,126.22,13704.0,121.8508,121.8701,121.6099,121.6099,13704.0
2023-10-26 12:00:00,126.18,126.23,126.09,126.2,14304.0,121.5714,121.6196,121.4847,121.5907,14304.0
2023-10-26 12:10:00,126.19,126.21,126.02,126.2,14532.0,121.581,121.6003,121.4173,121.5907,14532.0
2023-10-26 12:20:00,126.22,126.47,126.0,126.32,35749.0,121.6099,121.8508,121.398,121.7063,35749.0
2023-10-26 12:30:00,126.3,126.52,125.83,125.96,9684.0,121.687,121.899,121.2342,121.3594,9684.0
2023-10-26 12:40:00,126.0,126.09,125.84,126.02,15055.0,121.398,121.4847,121.2438,121.4173,15055.0
2023-10-26 12:50:00,126.03,126.28,126.02,126.14,14322.0,121.4269,121.6678,121.4173,121.5329,14322.0
2023-10-26 13:00:00,126.08,126.22,125.81,125.84,6633.0,121.4751,121.6099,121.2149,121.2438,6633.0
2023-10-26 13:10:00,125.87,126.05,125.83,125.83,13901.0,121.2727,121.4462,121.2342,121.2342,13901.0
2023-10-26 13:20:00,125.81,125.82,125.42,125.77,30474.0,121.2149,121.2246,120.8392,121.1764,30474.0
2023-10-26 13:30:00,125.75,125.75,125.38,125.54,17015.0,121.1571,121.1571,120.8006,120.9548,17015.0
2023-10-26 13:40:00,125.5,125.72,125.5,125.65,18397.0,120.9162,121.1282,120.9162,121.0608,18397.0
2023-10-26 13:50:00,125.64,125.91,125.57,125.91,49962.0,121.0511,121.3113,120.9837,121.3113,49962.0
2023-10-26 14:00:00,125.86,125.91,125.66,125.66,7665.0,121.2631,121.3113,121.0704,121.0704,7665.0
2023-10-26 14:10:00,125.61,125.77,125.61,125.71,12966.0,121.0222,121.1764,121.0222,121.1186,12966.0
2023-10-26 14:20:00,125.74,125.78,125.47,125.68,12571.0,121.1475,121.186,120.8873,121.0897,12571.0
2023-10-26 14:30:00,125.68,125.93,125.64,125.83,26892.0,121.0897,121.3305,121.0511,121.2342,26892.0
2023-10-26 14:40:00,125.81,126.0,125.77,125.91,13191.0,121.2149,121.398,121.1764,121.3113,13191.0
2023-10-26 14:50:00,125.94,126.01,125.84,125.97,8597.0,121.3402,121.4076,121.2438,121.3691,8597.0
2023-10-26 15:00:00,126.0,126.16,125.91,125.94,10414.0,121.398,121.5521,121.3113,121.3402,10414.0
2023-10-26 15:10:00,125.92,125.92,125.74,125.78,26101.0,121.3209,121.3209,121.1475,121.186,26101.0
2023-10-26 15:20:00,125.78,125.78,125.52,125.53,41802.0,121.186,121.186,120.9355,120.9452,41802.0
2023-10-26 15:30:00,125.5,125.5,125.2,125.33,48906.0,120.9162,120.9162,120.6272,120.7525,48906.0
2023-10-26 15:40:00,125.33,125.33,124.88,125.11,28201.0,120.7525,120.7525,120.3189,120.5405,28201.0
2023-10-26 15:50:00,125.11,125.67,125.07,125.64,143245.0,120.5405,121.08,120.502,121.0511,143245.0
2023-10-27 09:30:00,124.62,124.81,123.48,123.73,25018.0,120.0684,120.2514,118.97,119.2109,25018.0
2023-10-27 09:40:00,123.72,124.08,123.22,124.08,45368.0,119.2013,119.5481,118.7195,119.5481,45368.0
2023-10-27 09:50:00,124.09,124.16,123.54,123.54,24415.0,119.5577,119.6252,119.0278,119.0278,24415.0
2023-10-27 10:00:00,123.47,123.71,122.96,123.66,26442.0,118.9604,119.1916,118.469,119.1435,26442.0
2023-10-27 10:10:00,123.67,124.06,123.59,123.78,25201.0,119.1531,119.5288,119.076,119.2591,25201.0
2023-10-27 10:20:00,123.78,124.11,123.67,123.98,31038.0,119.2591,119.577,119.1531,119.4518,31038.0
2023-10-27 10:30:00,123.97,123.97,123.4,123.47,27540.0,119.4421,119.4421,118.8929,118.9604,27540.0
2023-10-27 10:40:00,123.47,123.52,123.1,123.23,18436.0,118.9604,119.0086,118.6039,118.7292,18436.0
2023-10-27 10:50:00,123.29,123.67,123.16,123.63,15802.0,118.787,119.1531,118.6617,119.1145,15802.0
2023-10-27 11:00:00,123.64,123.8,123.48,123.78,21444.0,119.1242,119.2783,118.97,119.2591,21444.0
2023-10-27 11:10:00,123.77,124.0,123.63,123.83,24798.0,119.2494,119.471,119.1145,119.3072,24798.0
2023-10-27 11:20:00,123.79,123.84,123.63,123.68,13375.0,119.2687,119.3169,119.1145,119.1627,13375.0
2023-10-27 11:30:00,123.69,123.82,123.59,123.67,31814.0,119.1724,119.2976,119.076,119.1531,31814.0
2023-10-27 11:40:00,123.65,123.79,123.5,123.52,24252.0,119.1338,119.2687,118.9893,119.0086,24252.0
2023-10-27 11:50:00,123.56,123.56,123.25,123.54,23015.0,119.0471,119.0471,118.7484,119.0278,23015.0
2023-10-27 12:00:00,123.52,123.75,123.38,123.68,46324.0,119.0086,119.2302,118.8737,119.1627,46324.0
2023-10-27 12:10:00,123.7,123.71,123.34,123.45,31614.0,119.182,119.1916,118.8351,118.9411,31614.0
2023-10-27 12:20:00,123.45,123.53,123.24,123.45,19367.0,118.9411,119.0182,118.7388,118.9411,19367.0
2023-10-27 12:30:00,123.45,123.71,123.44,123.68,17073.0,118.9411,119.1916,118.9315,119.1627,17073.0
2023-10-27 12:40:00,123.73,123.73,123.25,123.4,62756.0,119.2109,119.2109,118.7484,118.8929,62756.0
2023-10-27 12:50:00,123.41,123.5,123.31,123.34,25492.0,118.9026,118.9893,118.8062,118.8351,25492.0
2023-10-27 13:00:00,123.34,123.71,123.33,123.66,35325.0,118.8351,119.1916,118.8255,119.1435,35325.0
2023-10-27 13:10:00,123.6,123.68,123.12,123.2,58269.0,119.0856,119.1627,118.6232,118.7003,58269.0
2023-10-27 13:20:00,123.22,123.22,122.78,122.81,11792.0,118.7195,118.7195,118.2956,118.3245,11792.0
2023-10-27 13:30:00,122.87,123.41,122.83,123.41,50817.0,118.3823,118.9026,118.3438,118.9026,50817.0
2023-10-27 13:40:00,123.34,123.45,123.06,123.07,23564.0,118.8351,118.9411,118.5654,118.575,23564.0
2023-10-27 13:50:00,123.12,123.21,122.7,122.98,20840.0,118.6232,118.7099,118.2185,118.4883,20840.0
2023-10-27 14:00:00,122.95,122.97,122.53,122.79,18108.0,118.4594,118.4787,118.0547,118.3052,18108.0
2023-10-27 14:10:00,122.81,122.98,122.73,122.77,19504.0,118.3245,118.4883,118.2474,118.286,19504.0
2023-10-27 14:20:00,122.82,122.82,122.7,122.77,41067.0,118.3341,118.3341,118.2185,118.286,41067.0
2023-10-27 14:30:00,122.74,123.08,122.69,123.02,64720.0,118.2571,118.5846,118.2089,118.5268,64720.0
2023-10-27 14:40:00,123.04,123.26,123.02,123.08,22472.0,118.5461,118.7581,118.5268,118.5846,22472.0
2023-10-27 14:50:00,123.08,123.1,122.83,122.93,47582.0,118.5846,118.6039,118.3438,118.4401,47582.0
2023-10-27 15:00:00,122.95,123.17,122.68,122.79,55663.0,118.4594,118.6713,118.1992,118.3052,55663.0
2023-10-27 15:10:00,122.83,122.97,122.78,122.94,47539.0,118.3438,118.4787,118.2956,118.4497,47539.0
2023-10-27 15:20:00,122.97,123.31,122.84,123.27,48655.0,118.4787,118.8062,118.3534,118.7677,48655.0
2023-10-27 15:30:00,123.27,123.29,122.97,123.06,72654.0,118.7677,118.787,118.4787,118.5654,72654.0
2023-10-27 15:40:00,123.04,123.16,122.99,123.14,49597.0,118.5461,118.6617,118.4979,118.6424,49597.0
2023-10-27 15:50:00,123.14,123.43,123.14,123.34,195250.0,118.6424,118.9219,118.6424,118.8351,195250.0
2023-10-30 09:30:00,124.05,124.94,123.92,124.53,27775.0,119.5192,120.3767,119.394,119.9817,27775.0
2023-10-30 09:40:00,124.53,124.53,123.92,124.07,7222.0,119.9817,119.9817,119.394,119.5385,7222.0
2023-10-30 09:50:00,124.12,124.69,124.03,124.5,12927.0,119.5866,120.1358,119.4999,119.9528,12927.0
2023-10-30 10:00:00,124.5,124.67,123.97,124.16,33054.0,119.9528,120.1166,119.4421,119.6252,33054.0
2023-10-30 10:10:00,124.11,124.15,123.42,123.64,15124.0,119.577,119.6156,118.9122,119.1242,15124.0
2023-10-30 10:20:00,123.64,124.09,123.63,124.04,55231.0,119.1242,119.5577,119.1145,119.5096,55231.0
2023-10-30 10:30:00,123.88,124.14,123.75,124.06,15828.0,119.3554,119.6059,119.2302,119.5288,15828.0
2023-10-30 10:40:00,124.02,124.15,123.82,124.04,16496.0,119.4903,119.6156,119.2976,119.5096,16496.0
2023-10-30 10:50:00,124.05,124.3,123.99,124.13,10465.0,119.5192,119.7601,119.4614,119.5963,10465.0
2023-10-30 11:00:00,124.14,124.3,124.1,124.19,18694.0,119.6059,119.7601,119.5674,119.6541,18694.0
2023-10-30 11:10:00,124.18,124.31,124.03,124.06,10574.0,119.6445,119.7697,119.4999,119.5288,10574.0
2023-10-30 11:20:00,124.01,124.12,123.96,123.97,11990.0,119.4807,119.5866,119.4325,119.4421,11990.0
2023-10-30 11:30:00,124.01,124.22,123.93,123.93,15857.0,119.4807,119.683,119.4036,119.4036,15857.0
2023-10-30 11:40:00,123.93,124.29,123.9,124.04,33791.0,119.4036,119.7504,119.3747,119.5096,33791.0
2023-10-30 11:50:00,124.06,124.34,124.05,124.3,23651.0,119.5288,119.7986,119.5192,119.7601,23651.0
2023-10-30 12:00:00,124.26,124.5,124.24,124.41,8382.0,119.7215,119.9528,119.7023,119.8661,8382.0
2023-10-30 12:10:00,124.39,124.57,124.39,124.57,12182.0,119.8468,120.0202,119.8468,120.0202,12182.0
2023-10-30 12:20:00,124.55,124.6,124.34,124.37,9590.0,120.0009,120.0491,119.7986,119.8275,9590.0
2023-10-30 12:30:00,124.35,124.61,124.34,124.47,7164.0,119.8082,120.0588,119.7986,119.9239,7164.0
2023-10-30 12:40:00,124.41,124.42,124.23,124.33,5350.0,119.8661,119.8757,119.6926,119.789,5350.0
2023-10-30 12:50:00,124.3,124.32,124.16,124.21,9105.0,119.7601,119.7793,119.6252,119.6734,9105.0
2023-10-30 13:00:00,124.28,124.31,124.13,124.23,17660.0,119.7408,119.7697,119.5963,119.6926,17660.0
2023-10-30 13:10:00,124.25,124.5,124.13,124.47,12024.0,119.7119,119.9528,119.5963,119.9239,12024.0
2023-10-30 13:20:00,124.44,124.9,124.41,124.79,12536.0,119.895,120.3382,119.8661,120.2322,12536.0
2023-10-30 13:30:00,124.9,124.91,124.73,124.82,6792.0,120.3382,120.3478,120.1744,120.2611,6792.0
2023-10-30 13:40:00,124.73,124.84,124.6,124.73,13204.0,120.1744,120.2804,120.0491,120.1744,13204.0
2023-10-30 13:50:00,124.73,124.81,124.67,124.81,10390.0,120.1744,120.2514,120.1166,120.2514,10390.0
2023-10-30 14:00:00,124.81,124.95,124.81,124.87,11990.0,120.2514,120.3863,120.2514,120.3093,11990.0
2023-10-30 14:10:00,124.87,124.91,124.74,124.79,13851.0,120.3093,120.3478,120.184,120.2322,13851.0
2023-10-30 14:20:00,124.77,124.82,124.59,124.78,20746.0,120.2129,120.2611,120.0395,120.2225,20746.0
2023-10-30 14:30:00,124.79,124.97,124.78,124.91,14630.0,120.2322,120.4056,120.2225,120.3478,14630.0
2023-10-30 14:40:00,124.88,125.18,124.87,125.15,14923.0,120.3189,120.6079,120.3093,120.579,14923.0
2023-10-30 14:50:00,125.16,125.22,124.85,124.97,27263.0,120.5887,120.6465,120.29,120.4056,27263.0
2023-10-30 15:00:00,125.0,125.28,124.98,125.14,27038.0,120.4345,120.7043,120.4152,120.5694,27038.0
2023-10-30 15:10:00,125.14,125.28,125.06,125.22,11823.0,120.5694,120.7043,120.4923,120.6465,11823.0
2023-10-30 15:20:00,125.3,125.44,125.29,125.43,13662.0,120.7236,120.8584,120.7139,120.8488,13662.0
2023-10-30 15:30:00,125.44,125.44,125.24,125.35,23091.0,120.8584,120.8584,120.6657,120.7717,23091.0
2023-10-30 15:40:00,125.34,125.52,125.18,125.34,41008.0,120.7621,120.9355,120.6079,120.7621,41008.0
2023-10-30 15:50:00,125.34,125.57,125.17,125.5,191660.0,120.7621,120.9837,120.5983,120.9162,191660.0
2023-10-31 09:30:00,125.63,126.49,125.63,126.14,56835.0,121.0415,121.8701,121.0415,121.5329,56835.0
2023-10-31 09:40:00,126.19,126.54,126.14,126.29,34166.0,121.581,121.9183,121.5329,121.6774,34166.0
2023-10-31 09:50:00,126.29,126.68,126.19,126.23,28552.0,121.6774,122.0531,121.581,121.6196,28552.0
2023-10-31 10:00:00,126.24,126.32,126.05,126.3,24410.0,121.6292,121.7063,121.4462,121.687,24410.0
2023-10-31 10:10:00,126.32,126.98,126.32,126.97,40128.0,121.7063,122.3422,121.7063,122.3326,40128.0
2023-10-31 10:20:00,126.99,127.12,126.72,126.98,26605.0,122.3518,122.4771,122.0917,122.3422,26605.0
2023-10-31 10:30:00,127.0,127.03,126.44,126.54,56685.0,122.3615,122.3904,121.8219,121.9183,56685.0
2023-10-31 10:40:00,126.48,126.71,126.37,126.53,27533.0,121.8605,122.0821,121.7545,121.9086,27533.0
2023-10-31 10:50:00,126.48,126.92,126.48,126.92,26242.0,121.8605,122.2844,121.8605,122.2844,26242.0
2023-10-31 11:00:00,126.93,127.2,126.91,127.14,25272.0,122.294,122.5542,122.2747,122.4963,25272.0
2023-10-31 11:10:00,127.15,127.34,127.15,127.29,22068.0,122.506,122.689,122.506,122.6409,22068.0
2023-10-31 11:20:00,127.28,127.28,126.98,127.09,53082.0,122.6312,122.6312,122.3422,122.4482,53082.0
2023-10-31 11:30:00,127.11,127.21,127.08,127.11,28734.0,122.4674,122.5638,122.4385,122.4674,28734.0
2023-10-31 11:40:00,127.08,127.51,127.04,127.25,27528.0,122.4385,122.8528,122.4,122.6023,27528.0
2023-10-31 11:50:00,127.24,127.56,127.21,127.56,11188.0,122.5927,122.901,122.5638,122.901,11188.0
2023-10-31 12:00:00,127.59,127.63,127.32,127.48,10956.0,122.9299,122.9685,122.6698,122.8239,10956.0
2023-10-31 12:10:00,127.53,127.54,127.19,127.41,18392.0,122.8721,122.8817,122.5445,122.7565,18392.0
2023-10-31 12:20:00,127.38,127.49,127.22,127.49,21574.0,122.7276,122.8336,122.5734,122.8336,21574.0
2023-10-31 12:30:00,127.53,127.79,127.51,127.62,15915.0,122.8721,123.1226,122.8528,122.9588,15915.0
2023-10-31 12:40:00,127.61,127.82,127.56,127.67,14013.0,122.9492,123.1515,122.901,123.007,14013.0
2023-10-31 12:50:00,127.62,128.06,127.61,127.92,83200.0,122.9588,123.3827,122.9492,123.2479,83200.0
2023-10-31 13:00:00,127.92,128.25,127.88,128.09,19810.0,123.2479,123.5658,123.2093,123.4116,19810.0
2023-10-31 13:10:00,128.12,128.17,127.92,128.0,20658.0,123.4406,123.4887,123.2479,123.3249,20658.0
2023-10-31 13:20:00,127.98,128.07,127.96,127.98,26189.0,123.3057,123.3924,123.2864,123.3057,26189.0
2023-10-31 13:30:00,127.99,128.12,127.85,127.85,20118.0,123.3153,123.4406,123.1804,123.1804,20118.0
2023-10-31 13:40:00,127.81,127.94,127.72,127.78,18707.0,123.1419,123.2671,123.0552,123.113,18707.0
2023-10-31 13:50:00,127.78,127.88,127.74,127.84,13714.0,123.113,123.2093,123.0744,123.1708,13714.0
2023-10-31 14:00:00,127.86,127.93,127.66,127.66,28053.0,123.19,123.2575,122.9974,122.9974,28053.0
2023-10-31 14:10:00,127.68,127.83,127.63,127.72,19572.0,123.0166,123.1611,122.9685,123.0552,19572.0
2023-10-31 14:20:00,127.76,127.83,127.72,127.78,11637.0,123.0937,123.1611,123.0552,123.113,11637.0
2023-10-31 14:30:00,127.75,127.91,127.64,127.91,18050.0,123.0841,123.2382,122.9781,123.2382,18050.0
2023-10-31 14:40:00,127.94,128.15,127.9,128.15,10401.0,123.2671,123.4695,123.2286,123.4695,10401.0
2023-10-31 14:50:00,128.17,128.48,128.17,128.39,19891.0,123.4887,123.7874,123.4887,123.7007,19891.0
2023-10-31 15:00:00,128.42,128.64,128.41,128.52,29139.0,123.7296,123.9416,123.72,123.8259,29139.0
2023-10-31 15:10:00,128.52,128.64,128.32,128.33,25333.0,123.8259,123.9416,123.6332,123.6429,25333.0
2023-10-31 15:20:00,128.36,128.4,128.1,128.38,22957.0,123.6718,123.7103,123.4213,123.6911,22957.0
2023-10-31 15:30:00,128.38,128.42,128.15,128.16,38408.0,123.6911,123.7296,123.4695,123.4791,38408.0
2023-10-31 15:40:00,128.14,128.33,128.03,128.28,61208.0,123.4598,123.6429,123.3538,123.5947,61208.0
2023-10-31 15:50:00,128.31,128.47,128.12,128.14,222694.0,123.6236,123.7778,123.4406,123.4598,222694.0
2023-11-01 09:30:00,129.0,129.51,127.59,129.14,77656.0,124.2884,124.7798,122.9299,124.4233,77656.0
2023-11-01 09:40:00,129.2,129.44,128.84,129.3,37939.0,124.4811,124.7123,124.1343,124.5775,37939.0
2023-11-01 09:50:00,129.2,129.22,128.86,128.87,46522.0,124.4811,124.5004,124.1535,124.1632,46522.0
2023-11-01 10:00:00,129.04,129.35,128.82,129.3,33245.0,124.327,124.6256,124.115,124.5775,33245.0
2023-11-01 10:10:00,129.25,129.89,129.1,129.89,29593.0,124.5293,125.1459,124.3848,125.1459,29593.0
2023-11-01 10:20:00,129.86,130.0,129.69,129.73,35449.0,125.117,125.2519,124.9532,124.9917,35449.0
2023-11-01 10:30:00,129.69,129.96,129.59,129.85,36164.0,124.9532,125.2133,124.8569,125.1074,36164.0
2023-11-01 10:40:00,129.82,130.01,129.75,129.82,66572.0,125.0785,125.2615,125.011,125.0785,66572.0
2023-11-01 10:50:00,129.77,129.94,129.67,129.78,22955.0,125.0303,125.1941,124.9339,125.0399,22955.0
2023-11-01 11:00:00,129.87,130.15,129.85,130.14,16369.0,125.1266,125.3964,125.1074,125.3868,16369.0
2023-11-01 11:10:00,130.19,130.3,129.79,130.12,29932.0,125.4349,125.5409,125.0496,125.3675,29932.0
2023-11-01 11:20:00,130.12,130.33,130.02,130.13,51945.0,125.3675,125.5698,125.2712,125.3771,51945.0
2023-11-01 11:30:00,130.09,130.34,129.74,129.74,33175.0,125.3386,125.5795,125.0014,125.0014,33175.0
2023-11-01 11:40:00,129.75,129.91,129.75,129.8,28117.0,125.011,125.1652,125.011,125.0592,28117.0
2023-11-01 11:50:00,129.73,129.81,129.68,129.72,11728.0,124.9917,125.0688,124.9436,124.9821,11728.0
2023-11-01 12:00:00,129.67,129.82,129.53,129.7,25733.0,124.9339,125.0785,124.7991,124.9628,25733.0
2023-11-01 12:10:00,129.71,129.75,129.43,129.46,21745.0,124.9725,125.011,124.7027,124.7316,21745.0
2023-11-01 12:20:00,129.46,129.57,129.39,129.55,24111.0,124.7316,124.8376,124.6642,124.8183,24111.0
2023-11-01 12:30:00,129.52,129.58,129.46,129.49,37217.0,124.7894,124.8472,124.7316,124.7605,37217.0
2023-11-01 12:40:00,129.49,129.69,129.47,129.59,22793.0,124.7605,124.9532,124.7412,124.8569,22793.0
2023-11-01 12:50:00,129.59,129.64,129.46,129.56,12619.0,124.8569,124.905,124.7316,124.828,12619.0
2023-11-01 13:00:00,129.55,129.74,129.49,129.52,18890.0,124.8183,125.0014,124.7605,124.7894,18890.0
2023-11-01 13:10:00,129.52,129.68,129.52,129.59,28350.0,124.7894,124.9436,124.7894,124.8569,28350.0
2023-11-01 13:20:00,129.59,129.64,129.28,129.64,55833.0,124.8569,124.905,124.5582,124.905,55833.0
2023-11-01 13:30:00,129.61,129.66,129.44,129.5,20502.0,124.8761,124.9243,124.7123,124.7702,20502.0
2023-11-01 13:40:00,129.5,129.75,129.43,129.7,28114.0,124.7702,125.011,124.7027,124.9628,28114.0
2023-11-01 13:50:00,129.72,129.91,129.61,129.66,39308.0,124.9821,125.1652,124.8761,124.9243,39308.0
2023-11-01 14:00:00,129.69,129.74,129.42,129.63,71700.0,124.9532,125.0014,124.6931,124.8954,71700.0
2023-11-01 14:10:00,129.62,129.71,129.29,129.5,67189.0,124.8858,124.9725,124.5678,124.7702,67189.0
2023-11-01 14:20:00,129.54,129.76,129.51,129.68,38995.0,124.8087,125.0207,124.7798,124.9436,38995.0
2023-11-01 14:30:00,129.69,129.91,129.49,129.54,54857.0,124.9532,125.1652,124.7605,124.8087,54857.0
2023-11-01 14:40:00,129.54,129.81,129.45,129.66,41546.0,124.8087,125.0688,124.722,124.9243,41546.0
2023-11-01 14:50:00,129.65,129.88,129.61,129.71,42558.0,124.9147,125.1363,124.8761,124.9725,42558.0
2023-11-01 15:00:00,129.74,129.94,129.71,129.93,86788.0,125.0014,125.1941,124.9725,125.1844,86788.0
2023-11-01 15:10:00,129.95,130.48,129.94,130.28,51328.0,125.2037,125.7144,125.1941,125.5217,51328.0
2023-11-01 15:20:00,130.24,130.44,130.01,130.06,40676.0,125.4831,125.6758,125.2615,125.3097,40676.0
2023-11-01 15:30:00,130.03,130.38,130.0,130.16,41521.0,125.2808,125.618,125.2519,125.406,41521.0
2023-11-01 15:40:00,130.13,130.3,129.9,130.23,69753.0,125.3771,125.5409,125.1555,125.4735,69753.0
2023-11-01 15:50:00,130.22,130.36,129.72,129.78,227259.0,125.4639,125.5987,124.9821,125.0399,227259.0
2023-11-02 09:30:00,135.24,137.99,134.14,137.18,155887.0,130.3005,132.9501,129.2407,132.1696,155887.0
2023-11-02 09:40:00,136.99,137.0,134.7,135.88,105052.0,131.9866,131.9962,129.7802,130.9171,105052.0
2023-11-02 09:50:00,135.88,137.41,135.87,136.56,112510.0,130.9171,132.3912,130.9075,131.5723,112510.0
2023-11-02 10:00:00,136.56,137.14,135.25,135.26,147209.0,131.5723,132.1311,130.3101,130.3198,147209.0
2023-11-02 10:10:00,135.0,135.36,134.58,134.74,57901.0,130.0693,130.4161,129.6646,129.8188,57901.0
2023-11-02 10:20:00,134.81,135.07,133.12,133.31,88228.0,129.8862,130.1367,128.2579,128.441,88228.0
2023-11-02 10:30:00,133.31,134.72,133.31,134.49,62421.0,128.441,129.7995,128.441,129.5779,62421.0
2023-11-02 10:40:00,134.44,135.72,134.33,135.27,40916.0,129.5297,130.763,129.4237,130.3294,40916.0
2023-11-02 10:50:00,135.27,135.43,134.66,134.79,19966.0,130.3294,130.4836,129.7417,129.8669,19966.0
2023-11-02 11:00:00,134.75,134.75,133.91,133.96,33114.0,129.8284,129.8284,129.0191,129.0673,33114.0
2023-11-02 11:10:00,133.94,134.02,133.03,133.54,45236.0,129.048,129.1251,128.1712,128.6626,45236.0
2023-11-02 11:20:00,133.64,134.13,133.42,133.76,32420.0,128.7589,129.231,128.547,128.8746,32420.0
2023-11-02 11:30:00,133.75,134.19,133.29,133.56,40040.0,128.8649,129.2889,128.4217,128.6819,40040.0
2023-11-02 11:40:00,133.6,133.77,133.04,133.35,77286.0,128.7204,128.8842,128.1809,128.4795,77286.0
2023-11-02 11:50:00,133.41,133.53,132.94,133.27,50675.0,128.5373,128.653,128.0845,128.4025,50675.0
2023-11-02 12:00:00,133.22,133.99,133.21,133.91,35902.0,128.3543,129.0962,128.3446,129.0191,35902.0
2023-11-02 12:10:00,133.89,133.9,133.54,133.55,24605.0,128.9998,129.0094,128.6626,128.6722,24605.0
2023-11-02 12:20:00,133.57,133.6,133.04,133.19,29974.0,128.6915,128.7204,128.1809,128.3254,29974.0
2023-11-02 12:30:00,133.19,133.43,133.05,133.33,35456.0,128.3254,128.5566,128.1905,128.4603,35456.0
2023-11-02 12:40:00,133.33,133.33,132.71,133.07,36559.0,128.4603,128.4603,127.8629,128.2098,36559.0
2023-11-02 12:50:00,133.09,133.09,132.22,132.39,24791.0,128.229,128.229,127.3908,127.5546,24791.0
2023-11-02 13:00:00,132.37,132.43,131.99,132.0,26551.0,127.5353,127.5931,127.1692,127.1788,26551.0
2023-11-02 13:10:00,131.99,132.13,131.77,131.99,25997.0,127.1692,127.3041,126.9572,127.1692,25997.0
2023-11-02 13:20:00,131.89,132.1,131.2,131.52,70281.0,127.0729,127.2752,126.4081,126.7164,70281.0
2023-11-02 13:30:00,131.48,131.66,130.92,131.42,33987.0,126.6778,126.8513,126.1383,126.62,33987.0
2023-11-02 13:40:00,131.48,131.48,130.43,130.44,17746.0,126.6778,126.6778,125.6662,125.6758,17746.0
2023-11-02 13:50:00,130.39,130.73,130.24,130.41,79300.0,125.6276,125.9552,125.4831,125.6469,79300.0
2023-11-02 14:00:00,130.39,130.7,130.1,130.4,82022.0,125.6276,125.9263,125.3482,125.6373,82022.0
2023-11-02 14:10:00,130.46,130.48,129.59,129.94,56042.0,125.6951,125.7144,124.8569,125.1941,56042.0
2023-11-02 14:20:00,129.93,129.94,129.48,129.7,34943.0,125.1844,125.1941,124.7509,124.9628,34943.0
2023-11-02 14:30:00,129.71,130.48,129.69,130.48,40901.0,124.9725,125.7144,124.9532,125.7144,40901.0
2023-11-02 14:40:00,130.49,130.68,129.97,130.02,22683.0,125.724,125.9071,125.223,125.2712,22683.0
2023-11-02 14:50:00,130.04,130.74,130.04,130.69,53974.0,125.2904,125.9649,125.2904,125.9167,53974.0
2023-11-02 15:00:00,130.7,131.16,130.5,131.15,50950.0,125.9263,126.3695,125.7336,126.3599,50950.0
2023-11-02 15:10:00,131.11,131.49,131.06,131.21,39465.0,126.3213,126.6875,126.2732,126.4177,39465.0
2023-11-02 15:20:00,131.19,131.41,131.05,131.15,28905.0,126.3984,126.6104,126.2635,126.3599,28905.0
2023-11-02 15:30:00,131.17,131.91,131.15,131.9,35869.0,126.3792,127.0921,126.3599,127.0825,35869.0
2023-11-02 15:40:00,131.89,131.92,131.55,131.62,69660.0,127.0729,127.1018,126.7453,126.8127,69660.0
2023-11-02 15:50:00,131.55,131.95,131.26,131.38,253876.0,126.7453,127.1307,126.4659,126.5815,253876.0
2023-11-03 09:30:00,132.17,132.48,131.42,132.48,29274.0,127.3426,127.6413,126.62,127.6413,29274.0
2023-11-03 09:40:00,132.48,133.32,131.9,132.07,43112.0,127.6413,128.4506,127.0825,127.2463,43112.0
2023-11-03 09:50:00,132.1,133.1,131.96,132.93,12987.0,127.2752,128.2387,127.1403,128.0749,12987.0
2023-11-03 10:00:00,133.01,133.1,131.83,131.91,34553.0,128.152,128.2387,127.015,127.0921,34553.0
2023-11-03 10:10:00,131.9,132.38,131.66,132.15,27939.0,127.0825,127.545,126.8513,127.3234,27939.0
2023-11-03 10:20:00,132.15,132.39,131.53,131.6,26685.0,127.3234,127.5546,126.726,126.7935,26685.0
2023-11-03 10:30:00,131.58,132.1,131.42,131.62,22410.0,126.7742,127.2752,126.62,126.8127,22410.0
2023-11-03 10:40:00,131.62,131.9,131.48,131.87,21332.0,126.8127,127.0825,126.6778,127.0536,21332.0
2023-11-03 10:50:00,131.87,132.08,131.77,132.03,24076.0,127.0536,127.2559,126.9572,127.2077,24076.0
2023-11-03 11:00:00,131.96,132.15,131.59,131.83,24847.0,127.1403,127.3234,126.7838,127.015,24847.0
2023-11-03 11:10:00,131.81,131.94,131.67,131.77,15640.0,126.9958,127.121,126.8609,126.9572,15640.0
2023-11-03 11:20:00,131.77,132.06,131.42,132.0,34102.0,126.9572,127.2366,126.62,127.1788,34102.0
2023-11-03 11:30:00,131.99,132.39,131.77,132.12,25682.0,127.1692,127.5546,126.9572,127.2945,25682.0
2023-11-03 11:40:00,132.16,132.34,132.01,132.12,20008.0,127.333,127.5064,127.1885,127.2945,20008.0
2023-11-03 11:50:00,132.14,132.53,132.05,132.35,24355.0,127.3137,127.6895,127.227,127.5161,24355.0
2023-11-03 12:00:00,132.41,132.57,132.28,132.42,15754.0,127.5739,127.728,127.4486,127.5835,15754.0
2023-11-03 12:10:00,132.42,132.56,132.34,132.43,15231.0,127.5835,127.7184,127.5064,127.5931,15231.0
2023-11-03 12:20:00,132.42,132.52,132.29,132.47,15915.0,127.5835,127.6798,127.4582,127.6317,15915.0
2023-11-03 12:30:00,132.47,132.64,132.29,132.43,24579.0,127.6317,127.7955,127.4582,127.5931,24579.0
2023-11-03 12:40:00,132.4,132.8,132.27,132.61,25751.0,127.5642,127.9496,127.439,127.7666,25751.0
2023-11-03 12:50:00,132.65,132.8,132.57,132.61,12719.0,127.8051,127.9496,127.728,127.7666,12719.0
2023-11-03 13:00:00,132.64,132.98,132.59,132.92,25056.0,127.7955,128.123,127.7473,128.0652,25056.0
2023-11-03 13:10:00,132.94,132.94,132.51,132.62,32347.0,128.0845,128.0845,127.6702,127.7762,32347.0
2023-11-03 13:20:00,132.63,132.66,132.49,132.53,16673.0,127.7858,127.8147,127.6509,127.6895,16673.0
2023-11-03 13:30:00,132.57,132.78,132.54,132.76,24353.0,127.728,127.9304,127.6991,127.9111,24353.0
2023-11-03 13:40:00,132.75,132.75,132.5,132.5,38284.0,127.9014,127.9014,127.6606,127.6606,38284.0
2023-11-03 13:50:00,132.55,132.92,132.5,132.69,38660.0,127.7088,128.0652,127.6606,127.8436,38660.0
2023-11-03 14:00:00,132.66,132.67,132.34,132.59,19112.0,127.8147,127.8244,127.5064,127.7473,19112.0
2023-11-03 14:10:00,132.61,132.85,132.6,132.72,16244.0,127.7666,127.9978,127.7569,127.8725,16244.0
2023-11-03 14:20:00,132.71,132.99,132.52,132.73,57348.0,127.8629,128.1327,127.6798,127.8822,57348.0
2023-11-03 14:30:00,132.7,132.84,132.59,132.64,18834.0,127.8533,127.9882,127.7473,127.7955,18834.0
2023-11-03 14:40:00,132.58,132.68,132.44,132.51,14627.0,127.7377,127.834,127.6028,127.6702,14627.0
2023-11-03 14:50:00,132.51,132.63,132.43,132.47,16331.0,127.6702,127.7858,127.5931,127.6317,16331.0
2023-11-03 15:00:00,132.45,132.52,132.39,132.4,12097.0,127.6124,127.6798,127.5546,127.5642,12097.0
2023-11-03 15:10:00,132.41,132.46,132.23,132.28,15669.0,127.5739,127.622,127.4004,127.4486,15669.0
2023-11-03 15:20:00,132.31,132.52,132.04,132.07,45907.0,127.4775,127.6798,127.2174,127.2463,45907.0
2023-11-03 15:30:00,132.05,132.35,132.0,132.22,34462.0,127.227,127.5161,127.1788,127.3908,34462.0
2023-11-03 15:40:00,132.22,132.28,131.91,131.94,64199.0,127.3908,127.4486,127.0921,127.121,64199.0
2023-11-03 15:50:00,131.94,132.06,131.66,131.75,180752.0,127.121,127.2366,126.8513,126.938,180752.0
2023-11-06 09:30:00,131.8,132.3,131.48,131.65,38681.0,126.9861,127.4679,126.6778,126.8416,38681.0
2023-11-06 09:40:00,131.41,132.05,131.4,131.79,15610.0,126.6104,127.227,126.6008,126.9765,15610.0
2023-11-06 09:50:00,131.87,131.87,131.1,131.22,15896.0,127.0536,127.0536,126.3117,126.4273,15896.0
2023-11-06 10:00:00,131.26,131.26,130.44,130.53,16157.0,126.4659,126.4659,125.6758,125.7625,16157.0
2023-11-06 10:10:00,130.52,130.61,130.13,130.51,16947.0,125.7529,125.8396,125.3771,125.7433,16947.0
2023-11-06 10:20:00,130.52,130.72,130.48,130.69,11142.0,125.7529,125.9456,125.7144,125.9167,11142.0
2023-11-06 10:30:00,130.67,130.7,130.3,130.4,13315.0,125.8974,125.9263,125.5409,125.6373,13315.0
2023-11-06 10:40:00,130.43,130.47,130.23,130.27,9287.0,125.6662,125.7047,125.4735,125.512,9287.0
2023-11-06 10:50:00,130.24,130.32,130.06,130.2,13263.0,125.4831,125.5602,125.3097,125.4446,13263.0
2023-11-06 11:00:00,130.18,130.59,130.18,130.59,8729.0,125.4253,125.8203,125.4253,125.8203,8729.0
2023-11-06 11:10:00,130.46,130.65,130.2,130.27,9931.0,125.6951,125.8781,125.4446,125.512,9931.0
2023-11-06 11:20:00,130.28,130.39,130.14,130.21,4900.0,125.5217,125.6276,125.3868,125.4542,4900.0
2023-11-06 11:30:00,130.13,130.16,129.89,130.11,9776.0,125.3771,125.406,125.1459,125.3579,9776.0
2023-11-06 11:40:00,130.12,130.17,129.92,130.02,8688.0,125.3675,125.4157,125.1748,125.2712,8688.0
2023-11-06 11:50:00,130.02,130.11,129.96,130.09,8021.0,125.2712,125.3579,125.2133,125.3386,8021.0
2023-11-06 12:00:00,130.15,130.15,129.79,129.86,13884.0,125.3964,125.3964,125.0496,125.117,13884.0
2023-11-06 12:10:00,129.94,130.08,129.65,130.0,23831.0,125.1941,125.329,124.9147,125.2519,23831.0
2023-11-06 12:20:00,129.96,129.97,129.82,129.87,9587.0,125.2133,125.223,125.0785,125.1266,9587.0
2023-11-06 12:30:00,129.81,129.81,129.53,129.59,5243.0,125.0688,125.0688,124.7991,124.8569,5243.0
2023-11-06 12:40:00,129.54,129.88,129.47,129.75,13519.0,124.8087,125.1363,124.7412,125.011,13519.0
2023-11-06 12:50:00,129.78,129.83,129.68,129.77,5772.0,125.0399,125.0881,124.9436,125.0303,5772.0
2023-11-06 13:00:00,129.71,129.93,129.7,129.88,8108.0,124.9725,125.1844,124.9628,125.1363,8108.0
2023-11-06 13:10:00,129.91,130.11,129.9,130.11,6265.0,125.1652,125.3579,125.1555,125.3579,6265.0
2023-11-06 13:20:00,130.11,130.35,130.05,130.35,6651.0,125.3579,125.5891,125.3001,125.5891,6651.0
2023-11-06 13:30:00,130.31,130.32,129.95,130.01,5765.0,125.5506,125.5602,125.2037,125.2615,5765.0
2023-11-06 13:40:00,129.96,130.14,129.95,129.99,4236.0,125.2133,125.3868,125.2037,125.2423,4236.0
2023-11-06 13:50:00,129.95,129.97,129.82,129.82,6755.0,125.2037,125.223,125.0785,125.0785,6755.0
2023-11-06 14:00:00,129.8,129.92,129.64,129.64,9471.0,125.0592,125.1748,124.905,124.905,9471.0
2023-11-06 14:10:00,129.62,129.73,129.54,129.67,10751.0,124.8858,124.9917,124.8087,124.9339,10751.0
2023-11-06 14:20:00,129.73,129.81,129.53,129.72,13647.0,124.9917,125.0688,124.7991,124.9821,13647.0
2023-11-06 14:30:00,129.76,130.13,129.75,130.1,6311.0,125.0207,125.3771,125.011,125.3482,6311.0
2023-11-06 14:40:00,130.07,130.22,130.05,130.19,8875.0,125.3193,125.4639,125.3001,125.4349,8875.0
2023-11-06 14:50:00,130.21,130.3,130.17,130.25,8405.0,125.4542,125.5409,125.4157,125.4928,8405.0
2023-11-06 15:00:00,130.25,130.25,130.11,130.21,9300.0,125.4928,125.4928,125.3579,125.4542,9300.0
2023-11-06 15:10:00,130.26,130.36,130.2,130.2,11940.0,125.5024,125.5987,125.4446,125.4446,11940.0
2023-11-06 15:20:00,130.24,130.41,130.19,130.41,12488.0,125.4831,125.6469,125.4349,125.6469,12488.0
2023-11-06 15:30:00,130.4,130.54,130.35,130.45,28033.0,125.6373,125.7722,125.5891,125.6855,28033.0
2023-11-06 15:40:00,130.43,130.45,130.3,130.36,37252.0,125.6662,125.6855,125.5409,125.5987,37252.0
2023-11-06 15:50:00,130.33,130.59,130.23,130.58,89987.0,125.5698,125.8203,125.4735,125.8107,89987.0
2023-11-07 09:30:00,130.52,130.52,130.14,130.23,18279.0,125.7529,125.7529,125.3868,125.4735,18279.0
2023-11-07 09:40:00,130.22,130.62,129.87,130.25,12230.0,125.4639,125.8492,125.1266,125.4928,12230.0
2023-11-07 09:50:00,130.07,130.21,129.87,130.21,4944.0,125.3193,125.4542,125.1266,125.4542,4944.0
2023-11-07 10:00:00,130.22,130.5,130.1,130.31,13329.0,125.4639,125.7336,125.3482,125.5506,13329.0
2023-11-07 10:10:00,130.31,130.57,130.28,130.41,29102.0,125.5506,125.8011,125.5217,125.6469,29102.0
2023-11-07 10:20:00,130.34,130.42,130.19,130.36,10098.0,125.5795,125.6565,125.4349,125.5987,10098.0
2023-11-07 10:30:00,130.36,130.4,130.04,130.12,17431.0,125.5987,125.6373,125.2904,125.3675,17431.0
2023-11-07 10:40:00,130.15,130.32,130.06,130.17,12572.0,125.3964,125.5602,125.3097,125.4157,12572.0
2023-11-07 10:50:00,130.14,130.32,129.71,129.74,12158.0,125.3868,125.5602,124.9725,125.0014,12158.0
2023-11-07 11:00:00,129.77,129.92,129.54,129.58,13098.0,125.0303,125.1748,124.8087,124.8472,13098.0
2023-11-07 11:10:00,129.62,129.67,129.4,129.59,14301.0,124.8858,124.9339,124.6738,124.8569,14301.0
2023-11-07 11:20:00,129.6,129.76,129.52,129.53,17968.0,124.8665,125.0207,124.7894,124.7991,17968.0
2023-11-07 11:30:00,129.5,129.69,129.48,129.61,12091.0,124.7702,124.9532,124.7509,124.8761,12091.0
2023-11-07 11:40:00,129.62,129.74,129.53,129.57,15812.0,124.8858,125.0014,124.7991,124.8376,15812.0
2023-11-07 11:50:00,129.55,129.71,129.49,129.49,12709.0,124.8183,124.9725,124.7605,124.7605,12709.0
2023-11-07 12:00:00,129.43,129.57,129.31,129.47,8844.0,124.7027,124.8376,124.5871,124.7412,8844.0
2023-11-07 12:10:00,129.44,129.48,129.13,129.21,10090.0,124.7123,124.7509,124.4137,124.4907,10090.0
2023-11-07 12:20:00,129.19,129.3,129.12,129.3,7208.0,124.4715,124.5775,124.404,124.5775,7208.0
2023-11-07 12:30:00,129.26,129.36,129.16,129.22,13062.0,124.5389,124.6353,124.4426,124.5004,13062.0
2023-11-07 12:40:00,129.17,129.28,128.97,128.97,10820.0,124.4522,124.5582,124.2595,124.2595,10820.0
2023-11-07 12:50:00,128.97,129.14,128.92,129.12,8727.0,124.2595,124.4233,124.2113,124.404,8727.0
2023-11-07 13:00:00,129.08,129.39,129.08,129.31,15031.0,124.3655,124.6642,124.3655,124.5871,15031.0
2023-11-07 13:10:00,129.32,129.44,129.22,129.34,6468.0,124.5967,124.7123,124.5004,124.616,6468.0
2023-11-07 13:20:00,129.37,129.45,129.28,129.37,6574.0,124.6449,124.722,124.5582,124.6449,6574.0
2023-11-07 13:30:00,129.36,129.54,129.3,129.47,7358.0,124.6353,124.8087,124.5775,124.7412,7358.0
2023-11-07 13:40:00,129.43,129.58,129.43,129.52,8575.0,124.7027,124.8472,124.7027,124.7894,8575.0
2023-11-07 13:50:00,129.5,129.64,129.42,129.55,7873.0,124.7702,124.905,124.6931,124.8183,7873.0
2023-11-07 14:00:00,129.55,129.64,129.45,129.5,9437.0,124.8183,124.905,124.722,124.7702,9437.0
2023-11-07 14:10:00,129.51,129.6,129.47,129.55,6103.0,124.7798,124.8665,124.7412,124.8183,6103.0
2023-11-07 14:20:00,129.5,129.56,129.47,129.52,7104.0,124.7702,124.828,124.7412,124.7894,7104.0
2023-11-07 14:30:00,129.52,129.68,129.48,129.58,9275.0,124.7894,124.9436,124.7509,124.8472,9275.0
2023-11-07 14:40:00,129.61,129.7,129.53,129.68,7571.0,124.8761,124.9628,124.7991,124.9436,7571.0
2023-11-07 14:50:00,129.67,129.74,129.59,129.62,8219.0,124.9339,125.0014,124.8569,124.8858,8219.0
2023-11-07 15:00:00,129.63,129.86,129.63,129.72,18301.0,124.8954,125.117,124.8954,124.9821,18301.0
2023-11-07 15:10:00,129.67,129.83,129.61,129.83,8766.0,124.9339,125.0881,124.8761,125.0881,8766.0
2023-11-07 15:20:00,129.81,129.98,129.75,129.91,18918.0,125.0688,125.2326,125.011,125.1652,18918.0
2023-11-07 15:30:00,129.93,130.13,129.9,130.02,37399.0,125.1844,125.3771,125.1555,125.2712,37399.0
2023-11-07 15:40:00,130.02,130.28,130.02,130.19,28224.0,125.2712,125.5217,125.2712,125.4349,28224.0
2023-11-07 15:50:00,130.18,130.18,129.49,129.7,131187.0,125.4253,125.4253,124.7605,124.9628,131187.0
2023-11-08 09:30:00,129.42,129.78,128.96,129.09,20227.0,124.6931,125.0399,124.2499,124.3751,20227.0
2023-11-08 09:40:00,129.02,129.23,128.73,128.84,4564.0,124.3077,124.51,124.0283,124.1343,4564.0
2023-11-08 09:50:00,128.9,129.26,128.88,129.26,3718.0,124.1921,124.5389,124.1728,124.5389,3718.0
2023-11-08 10:00:00,129.39,129.6,129.14,129.47,6587.0,124.6642,124.8665,124.4233,124.7412,6587.0
2023-11-08 10:10:00,129.59,129.6,129.26,129.3,3133.0,124.8569,124.8665,124.5389,124.5775,3133.0
2023-11-08 10:20:00,129.22,129.24,128.82,128.92,8001.0,124.5004,124.5196,124.115,124.2113,8001.0
2023-11-08 10:30:00,128.9,129.19,128.81,129.19,3591.0,124.1921,124.4715,124.1054,124.4715,3591.0
2023-11-08 10:40:00,129.2,129.27,129.0,129.0,2345.0,124.4811,124.5486,124.2884,124.2884,2345.0
2023-11-08 10:50:00,129.04,129.12,128.93,129.06,2655.0,124.327,124.404,124.221,124.3462,2655.0
2023-11-08 11:00:00,129.07,129.39,129.07,129.39,4463.0,124.3559,124.6642,124.3559,124.6642,4463.0
2023-11-08 11:10:00,129.33,129.4,129.12,129.16,21101.0,124.6064,124.6738,124.404,124.4426,21101.0
2023-11-08 11:20:00,129.16,129.28,128.91,128.93,10319.0,124.4426,124.5582,124.2017,124.221,10319.0
2023-11-08 11:30:00,128.86,129.03,128.57,128.59,8520.0,124.1535,124.3173,123.8741,123.8934,8520.0
2023-11-08 11:40:00,128.57,128.61,128.42,128.46,6624.0,123.8741,123.9127,123.7296,123.7681,6624.0
2023-11-08 11:50:00,128.47,128.47,128.08,128.26,8627.0,123.7778,123.7778,123.402,123.5754,8627.0
2023-11-08 12:00:00,128.24,128.26,127.93,128.08,11294.0,123.5562,123.5754,123.2575,123.402,11294.0
2023-11-08 12:10:00,128.17,128.3,128.04,128.3,7501.0,123.4887,123.614,123.3635,123.614,7501.0
2023-11-08 12:20:00,128.33,128.54,128.33,128.51,4068.0,123.6429,123.8452,123.6429,123.8163,4068.0
2023-11-08 12:30:00,128.46,128.55,128.31,128.39,4979.0,123.7681,123.8548,123.6236,123.7007,4979.0
2023-11-08 12:40:00,128.4,128.42,128.27,128.3,3708.0,123.7103,123.7296,123.5851,123.614,3708.0
2023-11-08 12:50:00,128.29,128.37,128.13,128.37,7286.0,123.6043,123.6814,123.4502,123.6814,7286.0
2023-11-08 13:00:00,128.39,128.64,128.37,128.62,5183.0,123.7007,123.9416,123.6814,123.9223,5183.0
2023-11-08 13:10:00,128.59,128.59,128.28,128.35,3103.0,123.8934,123.8934,123.5947,123.6622,3103.0
2023-11-08 13:20:00,128.34,128.51,128.33,128.51,4025.0,123.6525,123.8163,123.6429,123.8163,4025.0
2023-11-08 13:30:00,128.5,128.62,128.45,128.59,3457.0,123.8067,123.9223,123.7585,123.8934,3457.0
2023-11-08 13:40:00,128.63,128.63,128.51,128.55,5240.0,123.9319,123.9319,123.8163,123.8548,5240.0
2023-11-08 13:50:00,128.52,128.77,128.51,128.61,10589.0,123.8259,124.0668,123.8163,123.9127,10589.0
2023-11-08 14:00:00,128.68,128.82,128.67,128.8,3519.0,123.9801,124.115,123.9705,124.0957,3519.0
2023-11-08 14:10:00,128.79,128.8,128.7,128.71,5278.0,124.0861,124.0957,123.9994,124.009,5278.0
2023-11-08 14:20:00,128.69,128.89,128.69,128.85,5262.0,123.9897,124.1824,123.9897,124.1439,5262.0
2023-11-08 14:30:00,128.86,128.89,128.76,128.89,5056.0,124.1535,124.1824,124.0572,124.1824,5056.0
2023-11-08 14:40:00,128.89,128.89,128.74,128.79,6013.0,124.1824,124.1824,124.0379,124.0861,6013.0
2023-11-08 14:50:00,128.81,128.95,128.8,128.94,6703.0,124.1054,124.2402,124.0957,124.2306,6703.0
2023-11-08 15:00:00,128.94,129.1,128.9,129.0,16281.0,124.2306,124.3848,124.1921,124.2884,16281.0
2023-11-08 15:10:00,129.02,129.18,128.98,129.12,4795.0,124.3077,124.4618,124.2691,124.404,4795.0
2023-11-08 15:20:00,129.12,129.24,129.07,129.17,7166.0,124.404,124.5196,124.3559,124.4522,7166.0
2023-11-08 15:30:00,129.15,129.21,128.99,129.21,8007.0,124.4329,124.4907,124.2788,124.4907,8007.0
2023-11-08 15:40:00,129.21,129.54,129.19,129.26,22672.0,124.4907,124.8087,124.4715,124.5389,22672.0
2023-11-08 15:50:00,129.24,129.37,129.19,129.33,65634.0,124.5196,124.6449,124.4715,124.6064,65634.0
2023-11-09 09:30:00,129.46,129.86,129.25,129.38,15385.0,124.7316,125.117,124.5293,124.6545,15385.0
2023-11-09 09:40:00,129.16,129.16,128.69,128.69,4139.0,124.4426,124.4426,123.9897,123.9897,4139.0
2023-11-09 09:50:00,128.78,129.16,128.78,129.0,5444.0,124.0764,124.4426,124.0764,124.2884,5444.0
2023-11-09 10:00:00,129.06,129.19,129.01,129.07,13190.0,124.3462,124.4715,124.298,124.3559,13190.0
2023-11-09 10:10:00,129.07,129.24,128.97,129.0,7937.0,124.3559,124.5196,124.2595,124.2884,7937.0
2023-11-09 10:20:00,129.0,129.23,128.87,129.09,6672.0,124.2884,124.51,124.1632,124.3751,6672.0
2023-11-09 10:30:00,129.08,129.08,128.62,128.88,9810.0,124.3655,124.3655,123.9223,124.1728,9810.0
2023-11-09 10:40:00,128.88,129.08,128.71,129.06,12828.0,124.1728,124.3655,124.009,124.3462,12828.0
2023-11-09 10:50:00,129.06,129.28,128.89,129.28,16360.0,124.3462,124.5582,124.1824,124.5582,16360.0
2023-11-09 11:00:00,129.28,129.44,129.21,129.34,10324.0,124.5582,124.7123,124.4907,124.616,10324.0
2023-11-09 11:10:00,129.36,129.4,129.11,129.21,10400.0,124.6353,124.6738,124.3944,124.4907,10400.0
2023-11-09 11:20:00,129.21,129.21,129.12,129.14,3931.0,124.4907,124.4907,124.404,124.4233,3931.0
2023-11-09 11:30:00,129.14,129.15,129.03,129.06,14731.0,124.4233,124.4329,124.3173,124.3462,14731.0
2023-11-09 11:40:00,129.09,129.38,129.06,129.3,15511.0,124.3751,124.6545,124.3462,124.5775,15511.0
2023-11-09 11:50:00,129.27,129.31,129.03,129.21,8356.0,124.5486,124.5871,124.3173,124.4907,8356.0
2023-11-09 12:00:00,129.25,129.26,129.15,129.17,6017.0,124.5293,124.5389,124.4329,124.4522,6017.0
2023-11-09 12:10:00,129.13,129.32,129.13,129.31,4053.0,124.4137,124.5967,124.4137,124.5871,4053.0
2023-11-09 12:20:00,129.33,129.33,129.19,129.29,5124.0,124.6064,124.6064,124.4715,124.5678,5124.0
2023-11-09 12:30:00,129.27,129.46,129.27,129.46,5137.0,124.5486,124.7316,124.5486,124.7316,5137.0
2023-11-09 12:40:00,129.46,129.8,129.44,129.75,3737.0,124.7316,125.0592,124.7123,125.011,3737.0
2023-11-09 12:50:00,129.76,129.85,129.69,129.69,3652.0,125.0207,125.1074,124.9532,124.9532,3652.0
2023-11-09 13:00:00,129.71,129.71,129.23,129.26,10657.0,124.9725,124.9725,124.51,124.5389,10657.0
2023-11-09 13:10:00,129.26,129.56,129.25,129.29,15489.0,124.5389,124.828,124.5293,124.5678,15489.0
2023-11-09 13:20:00,129.3,129.35,129.2,129.2,5290.0,124.5775,124.6256,124.4811,124.4811,5290.0
2023-11-09 13:30:00,129.2,129.22,129.0,129.06,11249.0,124.4811,124.5004,124.2884,124.3462,11249.0
2023-11-09 13:40:00,129.05,129.14,129.03,129.04,12478.0,124.3366,124.4233,124.3173,124.327,12478.0
2023-11-09 13:50:00,129.06,129.1,128.91,129.0,8729.0,124.3462,124.3848,124.2017,124.2884,8729.0
2023-11-09 14:00:00,128.96,129.13,128.82,129.13,10160.0,124.2499,124.4137,124.115,124.4137,10160.0
2023-11-09 14:10:00,129.14,129.14,129.0,129.04,9335.0,124.4233,124.4233,124.2884,124.327,9335.0
2023-11-09 14:20:00,129.07,129.47,129.02,129.29,13745.0,124.3559,124.7412,124.3077,124.5678,13745.0
2023-11-09 14:30:00,129.28,129.31,129.18,129.28,9293.0,124.5582,124.5871,124.4618,124.5582,9293.0
2023-11-09 14:40:00,129.29,129.33,129.04,129.11,12216.0,124.5678,124.6064,124.327,124.3944,12216.0
2023-11-09 14:50:00,129.12,129.12,128.99,129.05,10806.0,124.404,124.404,124.2788,124.3366,10806.0
2023-11-09 15:00:00,129.04,129.13,128.95,129.09,15953.0,124.327,124.4137,124.2402,124.3751,15953.0
2023-11-09 15:10:00,129.15,129.21,128.95,128.95,15070.0,124.4329,124.4907,124.2402,124.2402,15070.0
2023-11-09 15:20:00,128.97,129.01,128.82,128.91,15917.0,124.2595,124.298,124.115,124.2017,15917.0
2023-11-09 15:30:00,128.94,129.0,128.76,128.76,22834.0,124.2306,124.2884,124.0572,124.0572,22834.0
2023-11-09 15:40:00,128.8,128.98,128.76,128.96,38817.0,124.0957,124.2691,124.0572,124.2499,38817.0
2023-11-09 15:50:00,128.94,129.01,128.79,128.99,115825.0,124.2306,124.298,124.0861,124.2788,115825.0
2023-11-10 09:30:00,129.51,129.51,128.65,129.07,12511.0,124.7798,124.7798,123.9512,124.3559,12511.0
2023-11-10 09:40:00,129.02,129.14,128.7,128.84,5932.0,124.3077,124.4233,123.9994,124.1343,5932.0
2023-11-10 09:50:00,128.89,129.01,128.77,128.96,5704.0,124.1824,124.298,124.0668,124.2499,5704.0
2023-11-10 10:00:00,128.86,128.99,128.84,128.84,6061.0,124.1535,124.2788,124.1343,124.1343,6061.0
2023-11-10 10:10:00,128.95,128.95,128.76,128.8,8185.0,124.2402,124.2402,124.0572,124.0957,8185.0
2023-11-10 10:20:00,128.78,128.95,128.67,128.7,5045.0,124.0764,124.2402,123.9705,123.9994,5045.0
2023-11-10 10:30:00,128.66,128.68,128.33,128.58,5053.0,123.9608,123.9801,123.6429,123.8838,5053.0
2023-11-10 10:40:00,128.47,128.73,128.43,128.73,9028.0,123.7778,124.0283,123.7392,124.0283,9028.0
2023-11-10 10:50:00,128.77,129.05,128.77,128.92,10560.0,124.0668,124.3366,124.0668,124.2113,10560.0
2023-11-10 11:00:00,128.92,129.23,128.92,128.99,10272.0,124.2113,124.51,124.2113,124.2788,10272.0
2023-11-10 11:10:00,128.97,129.05,128.89,128.91,3985.0,124.2595,124.3366,124.1824,124.2017,3985.0
2023-11-10 11:20:00,128.96,129.1,128.96,129.07,8539.0,124.2499,124.3848,124.2499,124.3559,8539.0
2023-11-10 11:30:00,129.09,129.09,128.95,128.96,8127.0,124.3751,124.3751,124.2402,124.2499,8127.0
2023-11-10 11:40:00,129.0,129.1,128.96,128.98,8079.0,124.2884,124.3848,124.2499,124.2691,8079.0
2023-11-10 11:50:00,129.03,129.09,129.02,129.07,3197.0,124.3173,124.3751,124.3077,124.3559,3197.0
2023-11-10 12:00:00,129.22,129.4,129.21,129.35,3872.0,124.5004,124.6738,124.4907,124.6256,3872.0
2023-11-10 12:10:00,129.34,129.36,129.16,129.27,4877.0,124.616,124.6353,124.4426,124.5486,4877.0
2023-11-10 12:20:00,129.23,129.32,129.23,129.26,2728.0,124.51,124.5967,124.51,124.5389,2728.0
2023-11-10 12:30:00,129.26,129.5,129.24,129.46,4999.0,124.5389,124.7702,124.5196,124.7316,4999.0
2023-11-10 12:40:00,129.46,129.49,129.24,129.3,6888.0,124.7316,124.7605,124.5196,124.5775,6888.0
2023-11-10 12:50:00,129.3,129.68,129.24,129.62,8589.0,124.5775,124.9436,124.5196,124.8858,8589.0
2023-11-10 13:00:00,129.62,129.69,129.5,129.56,5320.0,124.8858,124.9532,124.7702,124.828,5320.0
2023-11-10 13:10:00,129.55,129.73,129.55,129.67,6065.0,124.8183,124.9917,124.8183,124.9339,6065.0
2023-11-10 13:20:00,129.71,129.93,129.7,129.9,12161.0,124.9725,125.1844,124.9628,125.1555,12161.0
2023-11-10 13:30:00,129.89,129.95,129.8,129.93,5874.0,125.1459,125.2037,125.0592,125.1844,5874.0
2023-11-10 13:40:00,129.93,130.11,129.92,130.06,3923.0,125.1844,125.3579,125.1748,125.3097,3923.0
2023-11-10 13:50:00,130.07,130.08,130.01,130.06,3173.0,125.3193,125.329,125.2615,125.3097,3173.0
2023-11-10 14:00:00,130.04,130.09,129.76,129.79,8149.0,125.2904,125.3386,125.0207,125.0496,8149.0
2023-11-10 14:10:00,129.79,129.96,129.75,129.94,4035.0,125.0496,125.2133,125.011,125.1941,4035.0
2023-11-10 14:20:00,129.94,130.02,129.94,129.97,4288.0,125.1941,125.2712,125.1941,125.223,4288.0
2023-11-10 14:30:00,130.01,130.04,129.94,129.95,5872.0,125.2615,125.2904,125.1941,125.2037,5872.0
2023-11-10 14:40:00,129.96,129.97,129.89,129.89,5133.0,125.2133,125.223,125.1459,125.1459,5133.0
2023-11-10 14:50:00,129.91,129.96,129.87,129.88,4619.0,125.1652,125.2133,125.1266,125.1363,4619.0
2023-11-10 15:00:00,129.91,129.98,129.87,129.95,3575.0,125.1652,125.2326,125.1266,125.2037,3575.0
2023-11-10 15:10:00,129.94,130.05,129.79,130.05,5229.0,125.1941,125.3001,125.0496,125.3001,5229.0
2023-11-10 15:20:00,130.01,130.16,129.96,130.15,5705.0,125.2615,125.406,125.2133,125.3964,5705.0
2023-11-10 15:30:00,130.19,130.32,130.16,130.25,8745.0,125.4349,125.5602,125.406,125.4928,8745.0
2023-11-10 15:40:00,130.24,130.43,130.17,130.31,16437.0,125.4831,125.6662,125.4157,125.5506,16437.0
2023-11-10 15:50:00,130.32,130.42,130.12,130.32,63201.0,125.5602,125.6565,125.3675,125.5602,63201.0
2023-11-13 09:30:00,130.67,131.12,130.08,130.56,20720.0,125.8974,126.331,125.329,125.7914,20720.0
2023-11-13 09:40:00,130.58,130.68,130.22,130.54,7441.0,125.8107,125.9071,125.4639,125.7722,7441.0
2023-11-13 09:50:00,130.49,130.92,130.48,130.81,6805.0,125.724,126.1383,125.7144,126.0323,6805.0
2023-11-13 10:00:00,130.79,130.88,130.5,130.55,13893.0,126.013,126.0997,125.7336,125.7818,13893.0
2023-11-13 10:10:00,130.54,130.92,130.32,130.77,5947.0,125.7722,126.1383,125.5602,125.9938,5947.0
2023-11-13 10:20:00,130.76,130.81,130.56,130.57,12620.0,125.9841,126.0323,125.7914,125.8011,12620.0
2023-11-13 10:30:00,130.43,130.59,130.42,130.54,5808.0,125.6662,125.8203,125.6565,125.7722,5808.0
2023-11-13 10:40:00,130.54,130.54,130.26,130.44,7790.0,125.7722,125.7722,125.5024,125.6758,7790.0
2023-11-13 10:50:00,130.42,130.49,130.25,130.4,6678.0,125.6565,125.724,125.4928,125.6373,6678.0
2023-11-13 11:00:00,130.36,130.36,129.76,129.77,12992.0,125.5987,125.5987,125.0207,125.0303,12992.0
2023-11-13 11:10:00,129.78,129.87,129.75,129.87,8142.0,125.0399,125.1266,125.011,125.1266,8142.0
2023-11-13 11:20:00,129.88,130.16,129.82,130.14,10993.0,125.1363,125.406,125.0785,125.3868,10993.0
2023-11-13 11:30:00,130.19,130.2,129.91,129.94,11480.0,125.4349,125.4446,125.1652,125.1941,11480.0
2023-11-13 11:40:00,129.91,129.92,129.68,129.69,39283.0,125.1652,125.1748,124.9436,124.9532,39283.0
2023-11-13 11:50:00,129.77,130.03,129.76,129.94,7055.0,125.0303,125.2808,125.0207,125.1941,7055.0
2023-11-13 12:00:00,129.97,130.06,129.89,129.99,8275.0,125.223,125.3097,125.1459,125.2423,8275.0
2023-11-13 12:10:00,130.0,130.01,129.82,129.88,4812.0,125.2519,125.2615,125.0785,125.1363,4812.0
2023-11-13 12:20:00,129.87,129.99,129.85,129.88,3450.0,125.1266,125.2423,125.1074,125.1363,3450.0
2023-11-13 12:30:00,129.88,129.88,129.66,129.79,4582.0,125.1363,125.1363,124.9243,125.0496,4582.0
2023-11-13 12:40:00,129.76,129.78,129.47,129.54,5934.0,125.0207,125.0399,124.7412,124.8087,5934.0
2023-11-13 12:50:00,129.53,129.6,129.44,129.49,22692.0,124.7991,124.8665,124.7123,124.7605,22692.0
2023-11-13 13:00:00,129.52,129.53,129.31,129.41,7591.0,124.7894,124.7991,124.5871,124.6834,7591.0
2023-11-13 13:10:00,129.4,129.49,129.38,129.47,7310.0,124.6738,124.7605,124.6545,124.7412,7310.0
2023-11-13 13:20:00,129.47,129.49,129.37,129.4,9427.0,124.7412,124.7605,124.6449,124.6738,9427.0
2023-11-13 13:30:00,129.37,129.45,129.17,129.42,9224.0,124.6449,124.722,124.4522,124.6931,9224.0
2023-11-13 13:40:00,129.44,129.51,129.38,129.48,9754.0,124.7123,124.7798,124.6545,124.7509,9754.0
2023-11-13 13:50:00,129.47,129.53,129.38,129.38,12555.0,124.7412,124.7991,124.6545,124.6545,12555.0
2023-11-13 14:00:00,129.43,129.59,129.41,129.5,24632.0,124.7027,124.8569,124.6834,124.7702,24632.0
2023-11-13 14:10:00,129.48,129.53,129.44,129.48,20865.0,124.7509,124.7991,124.7123,124.7509,20865.0
2023-11-13 14:20:00,129.47,129.47,129.35,129.41,5551.0,124.7412,124.7412,124.6256,124.6834,5551.0
2023-11-13 14:30:00,129.41,129.79,129.38,129.75,7040.0,124.6834,125.0496,124.6545,125.011,7040.0
2023-11-13 14:40:00,129.72,129.86,129.72,129.83,10882.0,124.9821,125.117,124.9821,125.0881,10882.0
2023-11-13 14:50:00,129.83,129.85,129.73,129.73,6161.0,125.0881,125.1074,124.9917,124.9917,6161.0
2023-11-13 15:00:00,129.75,129.78,129.67,129.69,10054.0,125.011,125.0399,124.9339,124.9532,10054.0
2023-11-13 15:10:00,129.69,129.74,129.62,129.63,9876.0,124.9532,125.0014,124.8858,124.8954,9876.0
2023-11-13 15:20:00,129.64,129.7,129.52,129.56,7000.0,124.905,124.9628,124.7894,124.828,7000.0
2023-11-13 15:30:00,129.56,129.56,129.46,129.51,13752.0,124.828,124.828,124.7316,124.7798,13752.0
2023-11-13 15:40:00,129.53,129.6,129.42,129.53,23466.0,124.7991,124.8665,124.6931,124.7991,23466.0
2023-11-13 15:50:00,129.54,129.86,129.33,129.85,100199.0,124.8087,125.117,124.6064,125.1074,100199.0
2023-11-14 09:30:00,129.92,130.16,129.17,129.72,28608.0,125.1748,125.406,124.4522,124.9821,28608.0
2023-11-14 09:40:00,129.69,130.13,129.55,129.78,16945.0,124.9532,125.3771,124.8183,125.0399,16945.0
2023-11-14 09:50:00,129.72,129.78,129.18,129.32,15592.0,124.9821,125.0399,124.4618,124.5967,15592.0
2023-11-14 10:00:00,129.35,130.08,129.35,130.08,12907.0,124.6256,125.329,124.6256,125.329,12907.0
2023-11-14 10:10:00,130.08,130.34,129.94,130.3,8230.0,125.329,125.5795,125.1941,125.5409,8230.0
2023-11-14 10:20:00,130.31,130.86,130.25,130.82,9769.0,125.5506,126.0805,125.4928,126.0419,9769.0
2023-11-14 10:30:00,130.79,130.79,130.32,130.47,6336.0,126.013,126.013,125.5602,125.7047,6336.0
2023-11-14 10:40:00,130.42,130.62,130.36,130.54,3122.0,125.6565,125.8492,125.5987,125.7722,3122.0
2023-11-14 10:50:00,130.6,130.74,130.51,130.69,7723.0,125.83,125.9649,125.7433,125.9167,7723.0
2023-11-14 11:00:00,130.74,130.95,130.52,130.94,9556.0,125.9649,126.1672,125.7529,126.1576,9556.0
2023-11-14 11:10:00,131.0,131.12,130.74,130.74,6858.0,126.2154,126.331,125.9649,125.9649,6858.0
2023-11-14 11:20:00,130.8,131.29,130.8,131.13,11158.0,126.0227,126.4948,126.0227,126.3406,11158.0
2023-11-14 11:30:00,131.14,131.39,131.14,131.25,10454.0,126.3503,126.5911,126.3503,126.4562,10454.0
2023-11-14 11:40:00,131.25,131.33,131.05,131.05,6938.0,126.4562,126.5333,126.2635,126.2635,6938.0
2023-11-14 11:50:00,131.15,131.25,131.08,131.22,5368.0,126.3599,126.4562,126.2924,126.4273,5368.0
2023-11-14 12:00:00,131.21,131.8,131.19,131.78,15310.0,126.4177,126.9861,126.3984,126.9669,15310.0
2023-11-14 12:10:00,131.78,131.97,131.72,131.92,9870.0,126.9669,127.1499,126.9091,127.1018,9870.0
2023-11-14 12:20:00,131.91,131.91,131.65,131.82,17118.0,127.0921,127.0921,126.8416,127.0054,17118.0
2023-11-14 12:30:00,131.75,131.95,131.75,131.9,8956.0,126.938,127.1307,126.938,127.0825,8956.0
2023-11-14 12:40:00,131.92,132.07,131.83,132.07,17080.0,127.1018,127.2463,127.015,127.2463,17080.0
2023-11-14 12:50:00,131.99,132.09,131.88,132.05,17975.0,127.1692,127.2656,127.0632,127.227,17975.0
2023-11-14 13:00:00,132.04,132.14,131.99,132.09,11645.0,127.2174,127.3137,127.1692,127.2656,11645.0
2023-11-14 13:10:00,132.05,132.13,131.71,131.74,12394.0,127.227,127.3041,126.8994,126.9283,12394.0
2023-11-14 13:20:00,131.74,131.83,131.6,131.77,15130.0,126.9283,127.015,126.7935,126.9572,15130.0
2023-11-14 13:30:00,131.77,131.93,131.65,131.75,9787.0,126.9572,127.1114,126.8416,126.938,9787.0
2023-11-14 13:40:00,131.69,131.79,131.63,131.75,6860.0,126.8802,126.9765,126.8224,126.938,6860.0
2023-11-14 13:50:00,131.77,131.82,131.42,131.42,9563.0,126.9572,127.0054,126.62,126.62,9563.0
2023-11-14 14:00:00,131.41,131.41,131.14,131.23,10866.0,126.6104,126.6104,126.3503,126.437,10866.0
2023-11-14 14:10:00,131.17,131.3,131.13,131.25,9353.0,126.3792,126.5044,126.3406,126.4562,9353.0
2023-11-14 14:20:00,131.26,131.44,131.24,131.31,17206.0,126.4659,126.6393,126.4466,126.514,17206.0
2023-11-14 14:30:00,131.36,131.62,131.36,131.61,8685.0,126.5622,126.8127,126.5622,126.8031,8685.0
2023-11-14 14:40:00,131.61,131.79,131.58,131.6,9374.0,126.8031,126.9765,126.7742,126.7935,9374.0
2023-11-14 14:50:00,131.6,131.86,131.6,131.81,13302.0,126.7935,127.044,126.7935,126.9958,13302.0
2023-11-14 15:00:00,131.8,132.14,131.8,132.08,8842.0,126.9861,127.3137,126.9861,127.2559,8842.0
2023-11-14 15:10:00,132.09,132.31,132.09,132.31,4361.0,127.2656,127.4775,127.2656,127.4775,4361.0
2023-11-14 15:20:00,132.27,132.29,131.99,132.05,7129.0,127.439,127.4582,127.1692,127.227,7129.0
2023-11-14 15:30:00,132.05,132.11,131.76,131.88,11625.0,127.227,127.2848,126.9476,127.0632,11625.0
2023-11-14 15:40:00,131.89,132.01,131.71,131.72,19755.0,127.0729,127.1885,126.8994,126.9091,19755.0
2023-11-14 15:50:00,131.69,131.79,131.51,131.66,65202.0,126.8802,126.9765,126.7067,126.8513,65202.0
2023-11-15 09:30:00,131.56,132.84,131.44,131.61,23795.0,126.7549,127.9882,126.6393,126.8031,23795.0
2023-11-15 09:40:00,131.53,131.53,130.82,130.82,20347.0,126.726,126.726,126.0419,126.0419,20347.0
2023-11-15 09:50:00,130.86,131.26,130.77,131.17,29769.0,126.0805,126.4659,125.9938,126.3792,29769.0
2023-11-15 10:00:00,131.27,132.33,131.27,132.32,26808.0,126.4755,127.4968,126.4755,127.4872,26808.0
2023-11-15 10:10:00,132.27,132.41,131.89,132.13,32473.0,127.439,127.5739,127.0729,127.3041,32473.0
2023-11-15 10:20:00,132.14,132.48,132.03,132.28,18087.0,127.3137,127.6413,127.2077,127.4486,18087.0
2023-11-15 10:30:00,132.31,132.71,132.3,132.48,13649.0,127.4775,127.8629,127.4679,127.6413,13649.0
2023-11-15 10:40:00,132.44,132.44,132.14,132.27,8542.0,127.6028,127.6028,127.3137,127.439,8542.0
2023-11-15 10:50:00,132.21,132.39,132.14,132.29,11049.0,127.3812,127.5546,127.3137,127.4582,11049.0
2023-11-15 11:00:00,132.32,132.4,132.13,132.17,8193.0,127.4872,127.5642,127.3041,127.3426,8193.0
2023-11-15 11:10:00,132.16,132.18,131.91,132.06,11442.0,127.333,127.3523,127.0921,127.2366,11442.0
2023-11-15 11:20:00,132.03,132.16,131.82,131.82,11614.0,127.2077,127.333,127.0054,127.0054,11614.0
2023-11-15 11:30:00,131.88,132.05,131.75,131.75,17082.0,127.0632,127.227,126.938,126.938,17082.0
2023-11-15 11:40:00,131.73,132.09,131.62,132.09,18412.0,126.9187,127.2656,126.8127,127.2656,18412.0
2023-11-15 11:50:00,132.11,132.2,131.95,131.98,11337.0,127.2848,127.3715,127.1307,127.1596,11337.0
2023-11-15 12:00:00,132.02,132.37,132.0,132.15,12592.0,127.1981,127.5353,127.1788,127.3234,12592.0
2023-11-15 12:10:00,132.12,132.12,131.93,132.12,10522.0,127.2945,127.2945,127.1114,127.2945,10522.0
2023-11-15 12:20:00,132.15,132.18,132.05,132.15,12531.0,127.3234,127.3523,127.227,127.3234,12531.0
2023-11-15 12:30:00,132.13,132.24,132.02,132.15,5481.0,127.3041,127.4101,127.1981,127.3234,5481.0
2023-11-15 12:40:00,132.16,132.29,132.09,132.26,7643.0,127.333,127.4582,127.2656,127.4293,7643.0
2023-11-15 12:50:00,132.25,132.32,132.13,132.32,7346.0,127.4197,127.4872,127.3041,127.4872,7346.0
2023-11-15 13:00:00,132.29,132.49,132.29,132.43,9586.0,127.4582,127.6509,127.4582,127.5931,9586.0
2023-11-15 13:10:00,132.45,132.51,132.28,132.44,4383.0,127.6124,127.6702,127.4486,127.6028,4383.0
2023-11-15 13:20:00,132.44,132.49,132.39,132.41,6427.0,127.6028,127.6509,127.5546,127.5739,6427.0
2023-11-15 13:30:00,132.37,132.4,132.14,132.15,8135.0,127.5353,127.5642,127.3137,127.3234,8135.0
2023-11-15 13:40:00,132.19,132.37,132.17,132.34,6309.0,127.3619,127.5353,127.3426,127.5064,6309.0
2023-11-15 13:50:00,132.36,132.47,132.3,132.34,6718.0,127.5257,127.6317,127.4679,127.5064,6718.0
2023-11-15 14:00:00,132.35,132.56,132.3,132.5,5974.0,127.5161,127.7184,127.4679,127.6606,5974.0
2023-11-15 14:10:00,132.44,132.44,132.11,132.14,17374.0,127.6028,127.6028,127.2848,127.3137,17374.0
2023-11-15 14:20:00,132.13,132.17,132.0,132.11,10887.0,127.3041,127.3426,127.1788,127.2848,10887.0
2023-11-15 14:30:00,132.16,132.25,132.08,132.22,5514.0,127.333,127.4197,127.2559,127.3908,5514.0
2023-11-15 14:40:00,132.23,132.25,131.99,132.0,4791.0,127.4004,127.4197,127.1692,127.1788,4791.0
2023-11-15 14:50:00,132.01,132.12,131.89,132.12,10903.0,127.1885,127.2945,127.0729,127.2945,10903.0
2023-11-15 15:00:00,132.06,132.13,131.98,132.11,13801.0,127.2366,127.3041,127.1596,127.2848,13801.0
2023-11-15 15:10:00,132.13,132.22,132.04,132.18,9910.0,127.3041,127.3908,127.2174,127.3523,9910.0
2023-11-15 15:20:00,132.18,132.21,132.01,132.16,13456.0,127.3523,127.3812,127.1885,127.333,13456.0
2023-11-15 15:30:00,132.18,132.21,132.04,132.07,25018.0,127.3523,127.3812,127.2174,127.2463,25018.0
2023-11-15 15:40:00,132.07,132.13,131.63,131.67,43584.0,127.2463,127.3041,126.8224,126.8609,43584.0
2023-11-15 15:50:00,131.65,131.72,131.49,131.59,91101.0,126.8416,126.9091,126.6875,126.7838,91101.0
2023-11-16 09:30:00,131.99,132.7,131.64,132.5,17016.0,127.1692,127.8533,126.832,127.6606,17016.0
2023-11-16 09:40:00,132.59,133.19,132.48,132.99,17219.0,127.7473,128.3254,127.6413,128.1327,17219.0
2023-11-16 09:50:00,133.07,134.22,132.96,133.9,72977.0,128.2098,129.3178,128.1038,129.0094,72977.0
2023-11-16 10:00:00,133.93,134.74,133.92,134.22,54304.0,129.0383,129.8188,129.0287,129.3178,54304.0
2023-11-16 10:10:00,134.14,134.35,134.06,134.17,22626.0,129.2407,129.443,129.1636,129.2696,22626.0
2023-11-16 10:20:00,134.16,134.31,133.93,133.94,27374.0,129.2599,129.4045,129.0383,129.048,27374.0
2023-11-16 10:30:00,133.94,134.23,133.92,134.03,19896.0,129.048,129.3274,129.0287,129.1347,19896.0
2023-11-16 10:40:00,134.03,134.03,133.2,133.66,41692.0,129.1347,129.1347,128.335,128.7782,41692.0
2023-11-16 10:50:00,133.66,133.8,133.47,133.49,23579.0,128.7782,128.9131,128.5952,128.6144,23579.0
2023-11-16 11:00:00,133.56,133.83,133.42,133.69,15572.0,128.6819,128.942,128.547,128.8071,15572.0
2023-11-16 11:10:00,133.68,134.08,133.68,133.83,15506.0,128.7975,129.1829,128.7975,128.942,15506.0
2023-11-16 11:20:00,133.81,134.14,133.79,134.03,26849.0,128.9227,129.2407,128.9035,129.1347,26849.0
2023-11-16 11:30:00,134.01,134.72,133.95,134.64,48221.0,129.1154,129.7995,129.0576,129.7224,48221.0
2023-11-16 11:40:00,134.64,134.64,134.28,134.55,39678.0,129.7224,129.7224,129.3756,129.6357,39678.0
2023-11-16 11:50:00,134.56,134.8,134.48,134.67,43342.0,129.6453,129.8766,129.5683,129.7513,43342.0
2023-11-16 12:00:00,134.69,134.82,134.32,134.44,29184.0,129.7706,129.8958,129.4141,129.5297,29184.0
2023-11-16 12:10:00,134.43,134.75,134.42,134.59,22314.0,129.5201,129.8284,129.5105,129.6742,22314.0
2023-11-16 12:20:00,134.61,134.61,134.12,134.14,16465.0,129.6935,129.6935,129.2214,129.2407,16465.0
2023-11-16 12:30:00,134.1,134.35,134.01,134.32,14784.0,129.2021,129.443,129.1154,129.4141,14784.0
2023-11-16 12:40:00,134.27,134.37,134.16,134.33,10625.0,129.3659,129.4623,129.2599,129.4237,10625.0
2023-11-16 12:50:00,134.33,134.52,134.22,134.45,14754.0,129.4237,129.6068,129.3178,129.5394,14754.0
2023-11-16 13:00:00,134.44,134.5,134.33,134.38,13659.0,129.5297,129.5875,129.4237,129.4719,13659.0
2023-11-16 13:10:00,134.38,134.53,134.37,134.47,15490.0,129.4719,129.6164,129.4623,129.5586,15490.0
2023-11-16 13:20:00,134.5,134.86,134.49,134.76,26503.0,129.5875,129.9344,129.5779,129.838,26503.0
2023-11-16 13:30:00,134.78,134.9,134.68,134.84,34943.0,129.8573,129.9729,129.761,129.9151,34943.0
2023-11-16 13:40:00,134.83,134.9,134.55,134.55,19839.0,129.9055,129.9729,129.6357,129.6357,19839.0
2023-11-16 13:50:00,134.56,134.84,134.53,134.84,12271.0,129.6453,129.9151,129.6164,129.9151,12271.0
2023-11-16 14:00:00,134.81,135.3,134.79,134.84,104013.0,129.8862,130.3583,129.8669,129.9151,104013.0
2023-11-16 14:10:00,134.84,135.0,134.8,134.96,39606.0,129.9151,130.0693,129.8766,130.0307,39606.0
2023-11-16 14:20:00,134.96,135.0,134.67,134.68,15381.0,130.0307,130.0693,129.7513,129.761,15381.0
2023-11-16 14:30:00,134.71,134.82,134.61,134.8,11473.0,129.7899,129.8958,129.6935,129.8766,11473.0
2023-11-16 14:40:00,134.8,135.06,134.77,134.94,11866.0,129.8766,130.1271,129.8477,130.0115,11866.0
2023-11-16 14:50:00,134.96,135.15,134.9,135.05,33316.0,130.0307,130.2138,129.9729,130.1174,33316.0
2023-11-16 15:00:00,135.03,135.1,134.96,135.0,23057.0,130.0982,130.1656,130.0307,130.0693,23057.0
2023-11-16 15:10:00,135.0,135.1,134.95,134.96,15745.0,130.0693,130.1656,130.0211,130.0307,15745.0
2023-11-16 15:20:00,135.0,135.02,134.66,134.68,18700.0,130.0693,130.0885,129.7417,129.761,18700.0
2023-11-16 15:30:00,134.68,134.89,134.66,134.69,29975.0,129.761,129.9633,129.7417,129.7706,29975.0
2023-11-16 15:40:00,134.67,134.87,134.61,134.83,43837.0,129.7513,129.944,129.6935,129.9055,43837.0
2023-11-16 15:50:00,134.86,134.99,134.57,134.77,143564.0,129.9344,130.0596,129.655,129.8477,143564.0
2023-11-17 09:30:00,135.0,135.0,133.34,134.97,92721.0,130.0693,130.0693,128.4699,130.0404,92721.0
2023-11-17 09:40:00,134.82,135.44,134.66,135.27,32680.0,129.8958,130.4932,129.7417,130.3294,32680.0
2023-11-17 09:50:00,135.27,135.32,134.79,135.32,14172.0,130.3294,130.3776,129.8669,130.3776,14172.0
2023-11-17 10:00:00,135.22,135.33,134.79,134.99,12988.0,130.2812,130.3872,129.8669,130.0596,12988.0
2023-11-17 10:10:00,134.92,135.52,134.8,135.52,9731.0,129.9922,130.5703,129.8766,130.5703,9731.0
2023-11-17 10:20:00,135.52,135.68,135.25,135.25,8615.0,130.5703,130.7244,130.3101,130.3101,8615.0
2023-11-17 10:30:00,135.16,135.2,135.01,135.17,11279.0,130.2234,130.262,130.0789,130.2331,11279.0
2023-11-17 10:40:00,135.14,135.27,135.01,135.16,14186.0,130.2042,130.3294,130.0789,130.2234,14186.0
2023-11-17 10:50:00,135.14,135.19,134.9,135.09,16981.0,130.2042,130.2523,129.9729,130.156,16981.0
2023-11-17 11:00:00,135.11,135.18,134.9,135.17,19649.0,130.1753,130.2427,129.9729,130.2331,19649.0
2023-11-17 11:10:00,135.15,135.22,134.82,135.08,14554.0,130.2138,130.2812,129.8958,130.1463,14554.0
2023-11-17 11:20:00,135.09,135.2,134.92,135.04,8720.0,130.156,130.262,129.9922,130.1078,8720.0
2023-11-17 11:30:00,134.99,134.99,134.61,134.69,9398.0,130.0596,130.0596,129.6935,129.7706,9398.0
2023-11-17 11:40:00,134.69,134.69,134.3,134.37,4672.0,129.7706,129.7706,129.3948,129.4623,4672.0
2023-11-17 11:50:00,134.33,134.43,134.2,134.36,5042.0,129.4237,129.5201,129.2985,129.4526,5042.0
2023-11-17 12:00:00,134.32,134.47,134.16,134.28,5810.0,129.4141,129.5586,129.2599,129.3756,5810.0
2023-11-17 12:10:00,134.29,134.45,134.1,134.11,5199.0,129.3852,129.5394,129.2021,129.2118,5199.0
2023-11-17 12:20:00,134.14,134.14,133.91,133.93,7365.0,129.2407,129.2407,129.0191,129.0383,7365.0
2023-11-17 12:30:00,133.94,134.17,133.91,134.03,4612.0,129.048,129.2696,129.0191,129.1347,4612.0
2023-11-17 12:40:00,134.02,134.17,133.88,133.99,6773.0,129.1251,129.2696,128.9902,129.0962,6773.0
2023-11-17 12:50:00,134.0,134.0,133.71,133.72,5065.0,129.1058,129.1058,128.8264,128.836,5065.0
2023-11-17 13:00:00,133.71,133.8,133.62,133.75,7939.0,128.8264,128.9131,128.7397,128.8649,7939.0
2023-11-17 13:10:00,133.82,133.82,133.51,133.66,6678.0,128.9324,128.9324,128.6337,128.7782,6678.0
2023-11-17 13:20:00,133.71,133.92,133.7,133.89,4933.0,128.8264,129.0287,128.8167,128.9998,4933.0
2023-11-17 13:30:00,133.91,134.08,133.9,133.9,6429.0,129.0191,129.1829,129.0094,129.0094,6429.0
2023-11-17 13:40:00,133.81,133.94,133.8,133.92,5538.0,128.9227,129.048,128.9131,129.0287,5538.0
2023-11-17 13:50:00,133.89,134.01,133.86,133.99,5967.0,128.9998,129.1154,128.9709,129.0962,5967.0
2023-11-17 14:00:00,133.94,133.94,133.54,133.58,6401.0,129.048,129.048,128.6626,128.7011,6401.0
2023-11-17 14:10:00,133.58,133.78,133.58,133.66,25533.0,128.7011,128.8938,128.7011,128.7782,25533.0
2023-11-17 14:20:00,133.65,133.75,133.6,133.68,9003.0,128.7686,128.8649,128.7204,128.7975,9003.0
2023-11-17 14:30:00,133.68,133.7,133.46,133.55,8263.0,128.7975,128.8167,128.5855,128.6722,8263.0
2023-11-17 14:40:00,133.52,133.54,133.33,133.33,5542.0,128.6433,128.6626,128.4603,128.4603,5542.0
2023-11-17 14:50:00,133.36,133.4,133.3,133.39,6421.0,128.4892,128.5277,128.4314,128.5181,6421.0
2023-11-17 15:00:00,133.41,133.85,133.41,133.85,7848.0,128.5373,128.9613,128.5373,128.9613,7848.0
2023-11-17 15:10:00,133.79,134.06,133.78,134.06,9021.0,128.9035,129.1636,128.8938,129.1636,9021.0
2023-11-17 15:20:00,134.05,134.45,134.02,134.31,27505.0,129.154,129.5394,129.1251,129.4045,27505.0
2023-11-17 15:30:00,134.27,134.28,133.94,134.13,11610.0,129.3659,129.3756,129.048,129.231,11610.0
2023-11-17 15:40:00,134.11,134.28,134.01,134.15,19842.0,129.2118,129.3756,129.1154,129.2503,19842.0
2023-11-17 15:50:00,134.15,134.35,134.11,134.18,68467.0,129.2503,129.443,129.2118,129.2792,68467.0
2023-11-20 09:30:00,133.21,133.85,132.74,133.43,31503.0,128.3446,128.9613,127.8918,128.5566,31503.0
2023-11-20 09:40:00,133.49,133.83,133.38,133.65,3973.0,128.6144,128.942,128.5084,128.7686,3973.0
2023-11-20 09:50:00,133.65,134.14,133.55,133.99,15303.0,128.7686,129.2407,128.6722,129.0962,15303.0
2023-11-20 10:00:00,133.95,134.16,133.52,133.69,26368.0,129.0576,129.2599,128.6433,128.8071,26368.0
2023-11-20 10:10:00,133.57,133.81,133.57,133.81,5979.0,128.6915,128.9227,128.6915,128.9227,5979.0
2023-11-20 10:20:00,133.84,134.01,133.7,133.97,10475.0,128.9516,129.1154,128.8167,129.0769,10475.0
2023-11-20 10:30:00,133.96,134.33,133.96,134.0,19126.0,129.0673,129.4237,129.0673,129.1058,19126.0
2023-11-20 10:40:00,134.0,134.18,133.79,134.04,12220.0,129.1058,129.2792,128.9035,129.1443,12220.0
2023-11-20 10:50:00,134.06,134.21,133.89,133.9,16172.0,129.1636,129.3081,128.9998,129.0094,16172.0
2023-11-20 11:00:00,133.91,134.11,133.75,133.79,8212.0,129.0191,129.2118,128.8649,128.9035,8212.0
2023-11-20 11:10:00,133.8,133.89,133.61,133.78,10052.0,128.9131,128.9998,128.73,128.8938,10052.0
2023-11-20 11:20:00,133.81,134.0,133.68,133.73,13522.0,128.9227,129.1058,128.7975,128.8457,13522.0
2023-11-20 11:30:00,133.75,133.8,133.62,133.72,7171.0,128.8649,128.9131,128.7397,128.836,7171.0
2023-11-20 11:40:00,133.73,133.87,133.66,133.74,6885.0,128.8457,128.9805,128.7782,128.8553,6885.0
2023-11-20 11:50:00,133.78,133.78,133.61,133.7,6475.0,128.8938,128.8938,128.73,128.8167,6475.0
2023-11-20 12:00:00,133.69,133.79,133.53,133.6,7242.0,128.8071,128.9035,128.653,128.7204,7242.0
2023-11-20 12:10:00,133.54,133.71,133.47,133.71,4299.0,128.6626,128.8264,128.5952,128.8264,4299.0
2023-11-20 12:20:00,133.68,133.78,133.65,133.72,5686.0,128.7975,128.8938,128.7686,128.836,5686.0
2023-11-20 12:30:00,133.72,133.74,133.41,133.43,6148.0,128.836,128.8553,128.5373,128.5566,6148.0
2023-11-20 12:40:00,133.37,133.5,133.25,133.5,8091.0,128.4988,128.6241,128.3832,128.6241,8091.0
2023-11-20 12:50:00,133.5,133.59,133.45,133.58,5659.0,128.6241,128.7108,128.5759,128.7011,5659.0
2023-11-20 13:00:00,133.56,133.82,133.53,133.65,7259.0,128.6819,128.9324,128.653,128.7686,7259.0
2023-11-20 13:10:00,133.68,133.78,133.58,133.6,7318.0,128.7975,128.8938,128.7011,128.7204,7318.0
2023-11-20 13:20:00,133.6,133.68,133.6,133.62,8715.0,128.7204,128.7975,128.7204,128.7397,8715.0
2023-11-20 13:30:00,133.67,134.0,133.48,133.92,22301.0,128.7878,129.1058,128.6048,129.0287,22301.0
2023-11-20 13:40:00,133.89,134.3,133.89,134.09,6256.0,128.9998,129.3948,128.9998,129.1925,6256.0
2023-11-20 13:50:00,134.09,134.18,134.03,134.1,3795.0,129.1925,129.2792,129.1347,129.2021,3795.0
2023-11-20 14:00:00,134.09,134.18,134.0,134.13,3950.0,129.1925,129.2792,129.1058,129.231,3950.0
2023-11-20 14:10:00,134.2,134.39,134.09,134.13,26434.0,129.2985,129.4815,129.1925,129.231,26434.0
2023-11-20 14:20:00,134.11,134.16,134.01,134.12,11236.0,129.2118,129.2599,129.1154,129.2214,11236.0
2023-11-20 14:30:00,134.1,134.31,134.07,134.22,14292.0,129.2021,129.4045,129.1732,129.3178,14292.0
2023-11-20 14:40:00,134.22,134.38,134.15,134.38,22261.0,129.3178,129.4719,129.2503,129.4719,22261.0
2023-11-20 14:50:00,134.34,134.37,134.13,134.25,10171.0,129.4334,129.4623,129.231,129.3467,10171.0
2023-11-20 15:00:00,134.25,134.39,134.21,134.39,10674.0,129.3467,129.4815,129.3081,129.4815,10674.0
2023-11-20 15:10:00,134.41,134.52,134.35,134.35,13698.0,129.5008,129.6068,129.443,129.443,13698.0
2023-11-20 15:20:00,134.34,134.56,134.17,134.53,9572.0,129.4334,129.6453,129.2696,129.6164,9572.0
2023-11-20 15:30:00,134.56,134.79,134.5,134.77,10872.0,129.6453,129.8669,129.5875,129.8477,10872.0
2023-11-20 15:40:00,134.84,134.88,134.61,134.61,20055.0,129.9151,129.9537,129.6935,129.6935,20055.0
2023-11-20 15:50:00,134.57,134.78,134.53,134.67,76910.0,129.655,129.8573,129.6164,129.7513,76910.0
2023-11-21 09:30:00,135.01,135.13,134.39,134.62,23540.0,130.0789,130.1945,129.4815,129.7031,23540.0
2023-11-21 09:40:00,134.55,135.26,134.52,135.21,6148.0,129.6357,130.3198,129.6068,130.2716,6148.0
2023-11-21 09:50:00,135.33,135.72,135.27,135.51,12399.0,130.3872,130.763,130.3294,130.5606,12399.0
2023-11-21 10:00:00,135.4,135.4,134.73,134.9,7406.0,130.4547,130.4547,129.8091,129.9729,7406.0
2023-11-21 10:10:00,134.84,135.11,134.81,135.11,10146.0,129.9151,130.1753,129.8862,130.1753,10146.0
2023-11-21 10:20:00,135.03,135.03,134.68,134.81,22455.0,130.0982,130.0982,129.761,129.8862,22455.0
2023-11-21 10:30:00,134.81,135.24,134.72,135.24,10196.0,129.8862,130.3005,129.7995,130.3005,10196.0
2023-11-21 10:40:00,135.24,135.49,135.24,135.34,3555.0,130.3005,130.5414,130.3005,130.3969,3555.0
2023-11-21 10:50:00,135.34,135.73,135.34,135.44,17076.0,130.3969,130.7726,130.3969,130.4932,17076.0
2023-11-21 11:00:00,135.49,135.58,135.44,135.5,5795.0,130.5414,130.6281,130.4932,130.551,5795.0
2023-11-21 11:10:00,135.53,135.57,135.4,135.47,4088.0,130.5799,130.6185,130.4547,130.5221,4088.0
2023-11-21 11:20:00,135.49,135.49,135.33,135.33,2587.0,130.5414,130.5414,130.3872,130.3872,2587.0
2023-11-21 11:30:00,135.35,135.43,135.13,135.26,9568.0,130.4065,130.4836,130.1945,130.3198,9568.0
2023-11-21 11:40:00,135.24,135.3,135.17,135.25,2305.0,130.3005,130.3583,130.2331,130.3101,2305.0
2023-11-21 11:50:00,135.25,135.25,135.07,135.1,4576.0,130.3101,130.3101,130.1367,130.1656,4576.0
2023-11-21 12:00:00,135.1,135.19,134.98,135.15,7442.0,130.1656,130.2523,130.05,130.2138,7442.0
2023-11-21 12:10:00,135.21,135.43,135.21,135.28,3683.0,130.2716,130.4836,130.2716,130.339,3683.0
2023-11-21 12:20:00,135.28,135.32,135.21,135.29,4427.0,130.339,130.3776,130.2716,130.3487,4427.0
2023-11-21 12:30:00,135.26,135.31,135.25,135.27,1242.0,130.3198,130.3679,130.3101,130.3294,1242.0
2023-11-21 12:40:00,135.27,135.41,135.17,135.41,4458.0,130.3294,130.4643,130.2331,130.4643,4458.0
2023-11-21 12:50:00,135.5,135.65,135.42,135.55,11794.0,130.551,130.6955,130.4739,130.5992,11794.0
2023-11-21 13:00:00,135.52,135.61,135.46,135.57,2882.0,130.5703,130.657,130.5125,130.6185,2882.0
2023-11-21 13:10:00,135.58,135.59,135.36,135.5,7462.0,130.6281,130.6377,130.4161,130.551,7462.0
2023-11-21 13:20:00,135.43,135.45,135.31,135.42,3205.0,130.4836,130.5028,130.3679,130.4739,3205.0
2023-11-21 13:30:00,135.45,135.57,135.42,135.57,4773.0,130.5028,130.6185,130.4739,130.6185,4773.0
2023-11-21 13:40:00,135.55,135.57,135.5,135.57,1875.0,130.5992,130.6185,130.551,130.6185,1875.0
2023-11-21 13:50:00,135.5,135.56,135.26,135.26,7835.0,130.551,130.6088,130.3198,130.3198,7835.0
2023-11-21 14:00:00,135.24,135.34,135.23,135.27,3889.0,130.3005,130.3969,130.2909,130.3294,3889.0
2023-11-21 14:10:00,135.3,135.45,135.19,135.4,6009.0,130.3583,130.5028,130.2523,130.4547,6009.0
2023-11-21 14:20:00,135.41,135.57,135.41,135.57,2114.0,130.4643,130.6185,130.4643,130.6185,2114.0
2023-11-21 14:30:00,135.56,135.59,135.5,135.52,5930.0,130.6088,130.6377,130.551,130.5703,5930.0
2023-11-21 14:40:00,135.47,135.47,135.25,135.25,1536.0,130.5221,130.5221,130.3101,130.3101,1536.0
2023-11-21 14:50:00,135.26,135.3,135.12,135.27,6590.0,130.3198,130.3583,130.1849,130.3294,6590.0
2023-11-21 15:00:00,135.3,135.33,135.19,135.22,8275.0,130.3583,130.3872,130.2523,130.2812,8275.0
2023-11-21 15:10:00,135.26,135.36,135.23,135.26,4931.0,130.3198,130.4161,130.2909,130.3198,4931.0
2023-11-21 15:20:00,135.22,135.23,135.0,135.12,7664.0,130.2812,130.2909,130.0693,130.1849,7664.0
2023-11-21 15:30:00,135.09,135.22,135.0,135.21,10328.0,130.156,130.2812,130.0693,130.2716,10328.0
2023-11-21 15:40:00,135.22,135.28,135.05,135.15,14067.0,130.2812,130.339,130.1174,130.2138,14067.0
2023-11-21 15:50:00,135.15,135.24,134.95,135.01,71353.0,130.2138,130.3005,130.0211,130.0789,71353.0
2023-11-22 09:30:00,135.38,135.7,134.77,135.26,13955.0,130.4354,130.7437,129.8477,130.3198,13955.0
2023-11-22 09:40:00,135.27,135.84,135.23,135.84,5734.0,130.3294,130.8786,130.2909,130.8786,5734.0
2023-11-22 09:50:00,135.68,135.92,135.54,135.8,10889.0,130.7244,130.9557,130.5895,130.84,10889.0
2023-11-22 10:00:00,135.88,136.11,135.75,136.06,13403.0,130.9171,131.1387,130.7919,131.0906,13403.0
2023-11-22 10:10:00,136.05,136.15,135.95,136.08,18739.0,131.0809,131.1773,130.9846,131.1098,18739.0
2023-11-22 10:20:00,136.13,136.28,136.0,136.17,10117.0,131.158,131.3025,131.0327,131.1965,10117.0
2023-11-22 10:30:00,136.14,136.18,135.88,135.93,6360.0,131.1676,131.2062,130.9171,130.9653,6360.0
2023-11-22 10:40:00,135.92,136.05,135.82,135.87,6266.0,130.9557,131.0809,130.8593,130.9075,6266.0
2023-11-22 10:50:00,135.88,135.88,135.57,135.61,9287.0,130.9171,130.9171,130.6185,130.657,9287.0
2023-11-22 11:00:00,135.64,135.89,135.53,135.65,12836.0,130.6859,130.9268,130.5799,130.6955,12836.0
2023-11-22 11:10:00,135.79,135.9,135.7,135.82,4235.0,130.8304,130.9364,130.7437,130.8593,4235.0
2023-11-22 11:20:00,135.8,135.86,135.72,135.8,2935.0,130.84,130.8979,130.763,130.84,2935.0
2023-11-22 11:30:00,135.85,135.9,135.8,135.8,5088.0,130.8882,130.9364,130.84,130.84,5088.0
2023-11-22 11:40:00,135.83,135.93,135.64,135.65,9683.0,130.869,130.9653,130.6859,130.6955,9683.0
2023-11-22 11:50:00,135.72,136.05,135.69,136.05,7256.0,130.763,131.0809,130.7341,131.0809,7256.0
2023-11-22 12:00:00,136.06,136.13,135.97,136.03,3677.0,131.0906,131.158,131.0038,131.0616,3677.0
2023-11-22 12:10:00,136.09,136.1,135.71,135.8,3728.0,131.1195,131.1291,130.7533,130.84,3728.0
2023-11-22 12:20:00,135.78,135.87,135.74,135.74,3651.0,130.8208,130.9075,130.7822,130.7822,3651.0
2023-11-22 12:30:00,135.72,135.73,135.4,135.53,5972.0,130.763,130.7726,130.4547,130.5799,5972.0
2023-11-22 12:40:00,135.53,135.78,135.44,135.65,13890.0,130.5799,130.8208,130.4932,130.6955,13890.0
2023-11-22 12:50:00,135.58,135.84,135.56,135.84,3902.0,130.6281,130.8786,130.6088,130.8786,3902.0
2023-11-22 13:00:00,135.81,135.82,135.73,135.76,2461.0,130.8497,130.8593,130.7726,130.8015,2461.0
2023-11-22 13:10:00,135.81,135.81,135.41,135.56,10808.0,130.8497,130.8497,130.4643,130.6088,10808.0
2023-11-22 13:20:00,135.58,135.58,135.5,135.52,3246.0,130.6281,130.6281,130.551,130.5703,3246.0
2023-11-22 13:30:00,135.5,135.5,135.34,135.49,4532.0,130.551,130.551,130.3969,130.5414,4532.0
2023-11-22 13:40:00,135.46,135.5,135.36,135.47,3205.0,130.5125,130.551,130.4161,130.5221,3205.0
2023-11-22 13:50:00,135.47,135.6,135.42,135.45,8042.0,130.5221,130.6474,130.4739,130.5028,8042.0
2023-11-22 14:00:00,135.49,135.73,135.48,135.73,1756.0,130.5414,130.7726,130.5317,130.7726,1756.0
2023-11-22 14:10:00,135.7,135.88,135.64,135.83,3837.0,130.7437,130.9171,130.6859,130.869,3837.0
2023-11-22 14:20:00,135.8,135.85,135.77,135.83,2301.0,130.84,130.8882,130.8111,130.869,2301.0
2023-11-22 14:30:00,135.84,136.08,135.77,135.85,7895.0,130.8786,131.1098,130.8111,130.8882,7895.0
2023-11-22 14:40:00,135.8,135.89,135.79,135.84,2930.0,130.84,130.9268,130.8304,130.8786,2930.0
2023-11-22 14:50:00,135.81,136.04,135.81,135.95,7013.0,130.8497,131.0713,130.8497,130.9846,7013.0
2023-11-22 15:00:00,135.96,136.33,135.95,136.18,10581.0,130.9942,131.3507,130.9846,131.2062,10581.0
2023-11-22 15:10:00,136.19,136.23,136.11,136.22,4424.0,131.2158,131.2543,131.1387,131.2447,4424.0
2023-11-22 15:20:00,136.2,136.48,136.15,136.48,9312.0,131.2254,131.4952,131.1773,131.4952,9312.0
2023-11-22 15:30:00,136.49,136.62,136.45,136.6,11457.0,131.5048,131.6301,131.4663,131.6108,11457.0
2023-11-22 15:40:00,136.57,136.6,136.17,136.17,66353.0,131.5819,131.6108,131.1965,131.1965,66353.0
2023-11-22 15:50:00,136.1,136.3,136.06,136.15,71476.0,131.1291,131.3218,131.0906,131.1773,71476.0
2023-11-24 09:30:00,136.2,136.68,135.86,136.2,15490.0,131.2254,131.6879,130.8979,131.2254,15490.0
2023-11-24 09:40:00,136.12,136.91,135.86,136.9,5451.0,131.1484,131.9095,130.8979,131.8999,5451.0
2023-11-24 09:50:00,136.91,136.92,136.56,136.64,5425.0,131.9095,131.9191,131.5723,131.6494,5425.0
2023-11-24 10:00:00,136.73,136.8,136.44,136.52,11649.0,131.7361,131.8035,131.4567,131.5338,11649.0
2023-11-24 10:10:00,136.56,136.57,136.4,136.51,4656.0,131.5723,131.5819,131.4181,131.5241,4656.0
2023-11-24 10:20:00,136.46,136.75,136.42,136.71,9670.0,131.4759,131.7554,131.4374,131.7168,9670.0
2023-11-24 10:30:00,136.73,136.82,136.54,136.56,7196.0,131.7361,131.8228,131.553,131.5723,7196.0
2023-11-24 10:40:00,136.59,136.97,136.53,136.82,16709.0,131.6012,131.9673,131.5434,131.8228,16709.0
2023-11-24 10:50:00,136.82,136.89,136.62,136.62,8200.0,131.8228,131.8902,131.6301,131.6301,8200.0
2023-11-24 11:00:00,136.61,136.73,136.53,136.71,5797.0,131.6205,131.7361,131.5434,131.7168,5797.0
2023-11-24 11:10:00,136.72,136.94,136.66,136.66,5575.0,131.7264,131.9384,131.6686,131.6686,5575.0
2023-11-24 11:20:00,136.67,136.68,136.42,136.47,2895.0,131.6783,131.6879,131.4374,131.4856,2895.0
2023-11-24 11:30:00,136.56,136.62,136.49,136.56,4676.0,131.5723,131.6301,131.5048,131.5723,4676.0
2023-11-24 11:40:00,136.5,136.58,136.4,136.58,2877.0,131.5145,131.5916,131.4181,131.5916,2877.0
2023-11-24 11:50:00,136.61,136.61,136.36,136.42,6919.0,131.6205,131.6205,131.3796,131.4374,6919.0
2023-11-24 12:00:00,136.37,136.54,136.29,136.45,5238.0,131.3892,131.553,131.3122,131.4663,5238.0
2023-11-24 12:10:00,136.47,136.64,136.47,136.64,3734.0,131.4856,131.6494,131.4856,131.6494,3734.0
2023-11-24 12:20:00,136.59,136.77,136.52,136.53,9365.0,131.6012,131.7746,131.5338,131.5434,9365.0
2023-11-24 12:30:00,136.5,136.83,136.48,136.81,4146.0,131.5145,131.8324,131.4952,131.8132,4146.0
2023-11-24 12:40:00,136.81,136.88,136.66,136.82,8327.0,131.8132,131.8806,131.6686,131.8228,8327.0
2023-11-24 12:50:00,136.8,136.83,136.53,136.67,29817.0,131.8035,131.8324,131.5434,131.6783,29817.0
2023-11-27 09:30:00,136.45,137.59,136.28,137.23,30598.0,131.4663,132.5647,131.3025,132.2178,30598.0
2023-11-27 09:40:00,137.3,137.46,136.91,136.91,6547.0,132.2853,132.4394,131.9095,131.9095,6547.0
2023-11-27 09:50:00,136.88,137.22,136.87,137.16,10805.0,131.8806,132.2082,131.871,132.1504,10805.0
2023-11-27 10:00:00,137.2,137.28,137.04,137.28,15108.0,132.1889,132.266,132.0348,132.266,15108.0
2023-11-27 10:10:00,137.25,137.4,137.11,137.11,13538.0,132.2371,132.3816,132.1022,132.1022,13538.0
2023-11-27 10:20:00,137.12,137.2,136.79,136.92,21217.0,132.1118,132.1889,131.7939,131.9191,21217.0
2023-11-27 10:30:00,136.97,136.97,136.52,136.56,6898.0,131.9673,131.9673,131.5338,131.5723,6898.0
2023-11-27 10:40:00,136.57,136.82,136.51,136.64,12910.0,131.5819,131.8228,131.5241,131.6494,12910.0
2023-11-27 10:50:00,136.7,136.82,136.61,136.65,16812.0,131.7072,131.8228,131.6205,131.659,16812.0
2023-11-27 11:00:00,136.65,136.71,136.4,136.47,12395.0,131.659,131.7168,131.4181,131.4856,12395.0
2023-11-27 11:10:00,136.52,136.68,136.41,136.47,15851.0,131.5338,131.6879,131.4278,131.4856,15851.0
2023-11-27 11:20:00,136.47,136.71,136.33,136.7,16183.0,131.4856,131.7168,131.3507,131.7072,16183.0
2023-11-27 11:30:00,136.64,136.74,136.59,136.65,5537.0,131.6494,131.7457,131.6012,131.659,5537.0
2023-11-27 11:40:00,136.64,136.73,136.56,136.62,7794.0,131.6494,131.7361,131.5723,131.6301,7794.0
2023-11-27 11:50:00,136.61,136.75,136.57,136.65,10537.0,131.6205,131.7554,131.5819,131.659,10537.0
2023-11-27 12:00:00,136.61,136.68,136.34,136.49,5015.0,131.6205,131.6879,131.3603,131.5048,5015.0
2023-11-27 12:10:00,136.52,136.55,136.4,136.55,5840.0,131.5338,131.5627,131.4181,131.5627,5840.0
2023-11-27 12:20:00,136.51,136.59,136.5,136.57,4929.0,131.5241,131.6012,131.5145,131.5819,4929.0
2023-11-27 12:30:00,136.58,136.76,136.55,136.72,10395.0,131.5916,131.765,131.5627,131.7264,10395.0
2023-11-27 12:40:00,136.72,136.86,136.66,136.86,8542.0,131.7264,131.8613,131.6686,131.8613,8542.0
2023-11-27 12:50:00,136.87,136.95,136.75,136.88,4333.0,131.871,131.948,131.7554,131.8806,4333.0
2023-11-27 13:00:00,136.85,136.93,136.78,136.84,4562.0,131.8517,131.9288,131.7843,131.8421,4562.0
2023-11-27 13:10:00,136.84,136.94,136.79,136.94,5449.0,131.8421,131.9384,131.7939,131.9384,5449.0
2023-11-27 13:20:00,136.91,137.14,136.91,137.14,8375.0,131.9095,132.1311,131.9095,132.1311,8375.0
2023-11-27 13:30:00,137.12,137.18,136.93,136.93,5568.0,132.1118,132.1696,131.9288,131.9288,5568.0
2023-11-27 13:40:00,136.93,137.16,136.91,137.06,13258.0,131.9288,132.1504,131.9095,132.054,13258.0
2023-11-27 13:50:00,137.11,137.22,137.1,137.16,4285.0,132.1022,132.2082,132.0926,132.1504,4285.0
2023-11-27 14:00:00,137.16,137.36,137.15,137.29,7343.0,132.1504,132.3431,132.1407,132.2756,7343.0
2023-11-27 14:10:00,137.29,137.49,137.26,137.49,3896.0,132.2756,132.4683,132.2467,132.4683,3896.0
2023-11-27 14:20:00,137.44,137.49,137.37,137.48,7910.0,132.4202,132.4683,132.3527,132.4587,7910.0
2023-11-27 14:30:00,137.51,137.51,137.35,137.41,5682.0,132.4876,132.4876,132.3334,132.3912,5682.0
2023-11-27 14:40:00,137.42,137.49,137.37,137.39,6469.0,132.4009,132.4683,132.3527,132.372,6469.0
2023-11-27 14:50:00,137.42,137.47,137.27,137.36,8171.0,132.4009,132.4491,132.2564,132.3431,8171.0
2023-11-27 15:00:00,137.35,137.51,137.35,137.5,19935.0,132.3334,132.4876,132.3334,132.478,19935.0
2023-11-27 15:10:00,137.53,137.69,137.47,137.67,11654.0,132.5069,132.661,132.4491,132.6417,11654.0
2023-11-27 15:20:00,137.62,137.62,137.44,137.5,18336.0,132.5936,132.5936,132.4202,132.478,18336.0
2023-11-27 15:30:00,137.51,137.8,137.42,137.69,21396.0,132.4876,132.767,132.4009,132.661,21396.0
2023-11-27 15:40:00,137.66,137.76,137.6,137.7,19678.0,132.6321,132.7285,132.5743,132.6707,19678.0
2023-11-27 15:50:00,137.67,137.82,137.44,137.45,101259.0,132.6417,132.7863,132.4202,132.4298,101259.0
2023-11-28 09:30:00,137.38,137.38,136.71,136.86,19493.0,132.3623,132.3623,131.7168,131.8613,19493.0
2023-11-28 09:40:00,137.01,137.37,136.83,137.34,7602.0,132.0059,132.3527,131.8324,132.3238,7602.0
2023-11-28 09:50:00,137.32,137.4,136.85,137.09,16914.0,132.3045,132.3816,131.8517,132.0829,16914.0
2023-11-28 10:00:00,137.09,137.2,136.9,136.99,10006.0,132.0829,132.1889,131.8999,131.9866,10006.0
2023-11-28 10:10:00,137.07,137.07,136.69,136.78,6812.0,132.0637,132.0637,131.6975,131.7843,6812.0
2023-11-28 10:20:00,136.79,136.89,136.55,136.57,4100.0,131.7939,131.8902,131.5627,131.5819,4100.0
2023-11-28 10:30:00,136.56,136.68,136.45,136.64,3192.0,131.5723,131.6879,131.4663,131.6494,3192.0
2023-11-28 10:40:00,136.65,136.98,136.65,136.97,5224.0,131.659,131.977,131.659,131.9673,5224.0
2023-11-28 10:50:00,136.92,137.08,136.84,137.03,3418.0,131.9191,132.0733,131.8421,132.0251,3418.0
2023-11-28 11:00:00,136.99,136.99,136.87,136.87,2556.0,131.9866,131.9866,131.871,131.871,2556.0
2023-11-28 11:10:00,136.86,136.89,136.76,136.8,3449.0,131.8613,131.8902,131.765,131.8035,3449.0
2023-11-28 11:20:00,136.74,136.74,136.54,136.68,4905.0,131.7457,131.7457,131.553,131.6879,4905.0
2023-11-28 11:30:00,136.7,136.92,136.58,136.88,6759.0,131.7072,131.9191,131.5916,131.8806,6759.0
2023-11-28 11:40:00,136.86,137.07,136.85,137.02,3286.0,131.8613,132.0637,131.8517,132.0155,3286.0
2023-11-28 11:50:00,137.01,137.08,136.94,137.08,1223.0,132.0059,132.0733,131.9384,132.0733,1223.0
2023-11-28 12:00:00,137.03,137.06,136.96,136.96,2207.0,132.0251,132.054,131.9577,131.9577,2207.0
2023-11-28 12:10:00,137.0,137.0,136.86,136.86,1870.0,131.9962,131.9962,131.8613,131.8613,1870.0
2023-11-28 12:20:00,136.61,136.66,136.53,136.66,1500.0,131.6205,131.6686,131.5434,131.6686,1500.0
2023-11-28 12:30:00,136.56,136.56,136.4,136.49,2335.0,131.5723,131.5723,131.4181,131.5048,2335.0
2023-11-28 12:40:00,136.52,136.52,136.29,136.29,2839.0,131.5338,131.5338,131.3122,131.3122,2839.0
2023-11-28 12:50:00,136.21,136.27,136.04,136.26,4294.0,131.2351,131.2929,131.0713,131.2832,4294.0
2023-11-28 13:00:00,136.17,136.21,135.92,136.17,7130.0,131.1965,131.2351,130.9557,131.1965,7130.0
2023-11-28 13:10:00,136.07,136.25,136.07,136.21,2000.0,131.1002,131.2736,131.1002,131.2351,2000.0
2023-11-28 13:20:00,136.23,136.4,136.0,136.4,9899.0,131.2543,131.4181,131.0327,131.4181,9899.0
2023-11-28 13:30:00,136.44,136.49,136.37,136.42,3518.0,131.4567,131.5048,131.3892,131.4374,3518.0
2023-11-28 13:40:00,136.4,136.4,136.24,136.35,5170.0,131.4181,131.4181,131.264,131.37,5170.0
2023-11-28 13:50:00,136.4,136.4,136.11,136.19,7748.0,131.4181,131.4181,131.1387,131.2158,7748.0
2023-11-28 14:00:00,136.15,136.19,136.08,136.13,9339.0,131.1773,131.2158,131.1098,131.158,9339.0
2023-11-28 14:10:00,136.14,136.17,136.06,136.12,6914.0,131.1676,131.1965,131.0906,131.1484,6914.0
2023-11-28 14:20:00,136.11,136.21,136.06,136.08,7083.0,131.1387,131.2351,131.0906,131.1098,7083.0
2023-11-28 14:30:00,136.09,136.35,135.96,136.3,3068.0,131.1195,131.37,130.9942,131.3218,3068.0
2023-11-28 14:40:00,136.32,136.45,136.27,136.4,2768.0,131.3411,131.4663,131.2929,131.4181,2768.0
2023-11-28 14:50:00,136.39,136.49,136.33,136.45,5253.0,131.4085,131.5048,131.3507,131.4663,5253.0
2023-11-28 15:00:00,136.46,136.49,136.25,136.31,13540.0,131.4759,131.5048,131.2736,131.3314,13540.0
2023-11-28 15:10:00,136.33,136.47,136.32,136.38,17272.0,131.3507,131.4856,131.3411,131.3989,17272.0
2023-11-28 15:20:00,136.43,136.53,136.26,136.5,10406.0,131.447,131.5434,131.2832,131.5145,10406.0
2023-11-28 15:30:00,136.52,136.54,136.2,136.28,5113.0,131.5338,131.553,131.2254,131.3025,5113.0
2023-11-28 15:40:00,136.29,136.57,136.22,136.56,15151.0,131.3122,131.5819,131.2447,131.5723,15151.0
2023-11-28 15:50:00,136.57,136.63,136.32,136.41,78492.0,131.5819,131.6397,131.3411,131.4278,78492.0
2023-11-29 09:30:00,135.46,136.35,135.46,135.84,18537.0,131.3698,132.2329,131.3698,131.7383,18537.0
2023-11-29 09:40:00,135.84,135.84,135.01,135.3,10510.0,131.7383,131.7383,130.9334,131.2146,10510.0
2023-11-29 09:50:00,135.3,135.43,134.95,135.24,13419.0,131.2146,131.3407,130.8752,131.1564,13419.0
2023-11-29 10:00:00,135.12,135.22,134.6,135.0,21358.0,131.04,131.137,130.5357,130.9237,21358.0
2023-11-29 10:10:00,135.19,135.5,134.9,135.5,13341.0,131.1079,131.4086,130.8267,131.4086,13341.0
2023-11-29 10:20:00,135.5,135.6,134.96,135.14,13516.0,131.4086,131.5055,130.8849,131.0594,13516.0
2023-11-29 10:30:00,135.15,135.52,135.14,135.52,4435.0,131.0691,131.428,131.0594,131.428,4435.0
2023-11-29 10:40:00,135.55,135.92,135.27,135.89,12036.0,131.4571,131.8159,131.1855,131.7868,12036.0
2023-11-29 10:50:00,135.92,136.12,135.69,135.7,9835.0,131.8159,132.0098,131.5928,131.6025,9835.0
2023-11-29 11:00:00,135.77,135.82,135.69,135.72,7924.0,131.6704,131.7189,131.5928,131.6219,7924.0
2023-11-29 11:10:00,135.72,135.84,135.56,135.7,13156.0,131.6219,131.7383,131.4668,131.6025,13156.0
2023-11-29 11:20:00,135.66,136.11,135.64,135.98,14045.0,131.5637,132.0001,131.5443,131.8741,14045.0
2023-11-29 11:30:00,135.97,136.14,135.9,136.11,6955.0,131.8644,132.0292,131.7965,132.0001,6955.0
2023-11-29 11:40:00,136.12,136.2,135.99,135.99,2867.0,132.0098,132.0874,131.8838,131.8838,2867.0
2023-11-29 11:50:00,135.96,136.02,135.87,135.95,15569.0,131.8547,131.9129,131.7674,131.845,15569.0
2023-11-29 12:00:00,135.94,136.13,135.87,135.87,21267.0,131.8353,132.0195,131.7674,131.7674,21267.0
2023-11-29 12:10:00,135.85,135.89,135.77,135.85,5383.0,131.748,131.7868,131.6704,131.748,5383.0
2023-11-29 12:20:00,135.88,135.9,135.74,135.78,7894.0,131.7771,131.7965,131.6413,131.6801,7894.0
2023-11-29 12:30:00,135.83,135.98,135.83,135.89,13490.0,131.7286,131.8741,131.7286,131.7868,13490.0
2023-11-29 12:40:00,135.94,135.94,135.82,135.83,9781.0,131.8353,131.8353,131.7189,131.7286,9781.0
2023-11-29 12:50:00,135.81,135.87,135.76,135.84,6824.0,131.7092,131.7674,131.6607,131.7383,6824.0
2023-11-29 13:00:00,135.82,135.97,135.79,135.89,9135.0,131.7189,131.8644,131.6898,131.7868,9135.0
2023-11-29 13:10:00,135.88,135.9,135.8,135.83,4034.0,131.7771,131.7965,131.6995,131.7286,4034.0
2023-11-29 13:20:00,135.82,135.87,135.79,135.82,8752.0,131.7189,131.7674,131.6898,131.7189,8752.0
2023-11-29 13:30:00,135.81,135.81,135.53,135.66,6781.0,131.7092,131.7092,131.4377,131.5637,6781.0
2023-11-29 13:40:00,135.72,135.9,135.7,135.86,7377.0,131.6219,131.7965,131.6025,131.7577,7377.0
2023-11-29 13:50:00,135.89,136.09,135.87,136.0,15656.0,131.7868,131.9807,131.7674,131.8935,15656.0
2023-11-29 14:00:00,136.0,136.07,135.94,135.99,11928.0,131.8935,131.9614,131.8353,131.8838,11928.0
2023-11-29 14:10:00,135.99,136.0,135.86,135.88,9045.0,131.8838,131.8935,131.7577,131.7771,9045.0
2023-11-29 14:20:00,135.84,135.9,135.73,135.82,13846.0,131.7383,131.7965,131.6316,131.7189,13846.0
2023-11-29 14:30:00,135.75,135.79,135.65,135.68,4221.0,131.651,131.6898,131.554,131.5831,4221.0
2023-11-29 14:40:00,135.68,135.86,135.58,135.86,9653.0,131.5831,131.7577,131.4861,131.7577,9653.0
2023-11-29 14:50:00,135.86,135.87,135.77,135.77,6762.0,131.7577,131.7674,131.6704,131.6704,6762.0
2023-11-29 15:00:00,135.74,135.81,135.67,135.68,8761.0,131.6413,131.7092,131.5734,131.5831,8761.0
2023-11-29 15:10:00,135.66,135.74,135.62,135.67,20680.0,131.5637,131.6413,131.5249,131.5734,20680.0
2023-11-29 15:20:00,135.6,135.61,135.35,135.35,7872.0,131.5055,131.5152,131.2631,131.2631,7872.0
2023-11-29 15:30:00,135.39,135.53,135.39,135.41,9710.0,131.3019,131.4377,131.3019,131.3213,9710.0
2023-11-29 15:40:00,135.4,135.5,135.32,135.38,26963.0,131.3116,131.4086,131.234,131.2922,26963.0
2023-11-29 15:50:00,135.37,135.6,135.33,135.53,111011.0,131.2825,131.5055,131.2437,131.4377,111011.0
2023-11-30 09:30:00,134.97,136.0,134.97,135.64,24762.0,130.8946,131.8935,130.8946,131.5443,24762.0
2023-11-30 09:40:00,135.86,136.05,135.68,135.86,40310.0,131.7577,131.942,131.5831,131.7577,40310.0
2023-11-30 09:50:00,135.9,136.33,135.85,136.14,80439.0,131.7965,132.2135,131.748,132.0292,80439.0
2023-11-30 10:00:00,136.24,136.76,135.96,136.62,36262.0,132.1262,132.6305,131.8547,132.4947,36262.0
2023-11-30 10:10:00,136.62,136.82,136.44,136.44,10764.0,132.4947,132.6887,132.3202,132.3202,10764.0
2023-11-30 10:20:00,136.36,136.66,136.33,136.42,10770.0,132.2426,132.5335,132.2135,132.3008,10770.0
2023-11-30 10:30:00,136.5,136.62,136.4,136.53,9043.0,132.3784,132.4947,132.2814,132.4075,9043.0
2023-11-30 10:40:00,136.53,136.79,136.49,136.59,12303.0,132.4075,132.6596,132.3687,132.4657,12303.0
2023-11-30 10:50:00,136.61,136.96,136.57,136.86,28546.0,132.485,132.8245,132.4463,132.7275,28546.0
2023-11-30 11:00:00,136.83,136.83,136.39,136.58,7154.0,132.6984,132.6984,132.2717,132.456,7154.0
2023-11-30 11:10:00,136.58,136.64,136.46,136.5,14354.0,132.456,132.5141,132.3396,132.3784,14354.0
2023-11-30 11:20:00,136.5,136.88,136.46,136.83,16834.0,132.3784,132.7469,132.3396,132.6984,16834.0
2023-11-30 11:30:00,136.88,137.05,136.65,136.68,31975.0,132.7469,132.9118,132.5238,132.5529,31975.0
2023-11-30 11:40:00,136.67,136.89,136.63,136.84,28583.0,132.5432,132.7566,132.5044,132.7081,28583.0
2023-11-30 11:50:00,136.84,136.98,136.69,136.91,13900.0,132.7081,132.8439,132.5626,132.776,13900.0
2023-11-30 12:00:00,136.93,137.07,136.83,137.02,33674.0,132.7954,132.9312,132.6984,132.8827,33674.0
2023-11-30 12:10:00,137.02,137.05,136.76,136.78,15727.0,132.8827,132.9118,132.6305,132.6499,15727.0
2023-11-30 12:20:00,136.78,136.79,136.65,136.72,7612.0,132.6499,132.6596,132.5238,132.5917,7612.0
2023-11-30 12:30:00,136.67,136.85,136.67,136.79,41998.0,132.5432,132.7178,132.5432,132.6596,41998.0
2023-11-30 12:40:00,136.79,136.92,136.75,136.9,29131.0,132.6596,132.7857,132.6208,132.7663,29131.0
2023-11-30 12:50:00,136.9,136.9,136.68,136.77,8525.0,132.7663,132.7663,132.5529,132.6402,8525.0
2023-11-30 13:00:00,136.75,136.89,136.71,136.86,14546.0,132.6208,132.7566,132.582,132.7275,14546.0
2023-11-30 13:10:00,136.86,137.06,136.85,136.99,8670.0,132.7275,132.9215,132.7178,132.8536,8670.0
2023-11-30 13:20:00,137.04,137.08,136.94,136.97,12054.0,132.9021,132.9409,132.8051,132.8342,12054.0
2023-11-30 13:30:00,136.95,137.27,136.9,137.21,22134.0,132.8148,133.1251,132.7663,133.0669,22134.0
2023-11-30 13:40:00,137.19,137.25,137.04,137.13,17050.0,133.0475,133.1057,132.9021,132.9893,17050.0
2023-11-30 13:50:00,137.1,137.16,136.95,137.14,11214.0,132.9603,133.0184,132.8148,132.999,11214.0
2023-11-30 14:00:00,137.14,137.16,136.96,137.09,15642.0,132.999,133.0184,132.8245,132.9506,15642.0
2023-11-30 14:10:00,137.05,137.29,136.97,137.19,15125.0,132.9118,133.1445,132.8342,133.0475,15125.0
2023-11-30 14:20:00,137.28,137.34,137.21,137.24,32327.0,133.1348,133.193,133.0669,133.096,32327.0
2023-11-30 14:30:00,137.25,137.35,137.19,137.23,19856.0,133.1057,133.2027,133.0475,133.0863,19856.0
2023-11-30 14:40:00,137.2,137.37,137.2,137.29,80324.0,133.0572,133.2221,133.0572,133.1445,80324.0
2023-11-30 14:50:00,137.29,137.53,137.29,137.47,29431.0,133.1445,133.3773,133.1445,133.3191,29431.0
2023-11-30 15:00:00,137.49,137.52,137.21,137.22,39206.0,133.3385,133.3676,133.0669,133.0766,39206.0
2023-11-30 15:10:00,137.25,137.58,137.19,137.56,41898.0,133.1057,133.4258,133.0475,133.4064,41898.0
2023-11-30 15:20:00,137.58,137.61,137.4,137.53,15232.0,133.4258,133.4549,133.2512,133.3773,15232.0
2023-11-30 15:30:00,137.55,137.74,137.39,137.56,35984.0,133.3967,133.5809,133.2415,133.4064,35984.0
2023-11-30 15:40:00,137.56,137.6,137.37,137.46,86616.0,133.4064,133.4452,133.2221,133.3094,86616.0
2023-11-30 15:50:00,137.58,137.99,137.4,137.81,231747.0,133.4258,133.8234,133.2512,133.6488,231747.0
2023-12-01 09:30:00,136.94,137.5,136.61,137.26,29372.0,132.8051,133.3482,132.485,133.1154,29372.0
2023-12-01 09:40:00,137.42,137.53,137.05,137.05,9162.0,133.2706,133.3773,132.9118,132.9118,9162.0
2023-12-01 09:50:00,137.06,137.27,136.85,137.27,11886.0,132.9215,133.1251,132.7178,133.1251,11886.0
2023-12-01 10:00:00,137.47,137.59,136.93,137.11,11762.0,133.3191,133.4355,132.7954,132.9699,11762.0
2023-12-01 10:10:00,137.13,137.34,137.04,137.25,17215.0,132.9893,133.193,132.9021,133.1057,17215.0
2023-12-01 10:20:00,137.17,137.38,137.12,137.36,10268.0,133.0281,133.2318,132.9796,133.2124,10268.0
2023-12-01 10:30:00,137.34,137.37,137.14,137.14,17333.0,133.193,133.2221,132.999,132.999,17333.0
2023-12-01 10:40:00,137.22,137.23,136.79,137.02,6525.0,133.0766,133.0863,132.6596,132.8827,6525.0
2023-12-01 10:50:00,137.07,137.19,136.85,136.94,9448.0,132.9312,133.0475,132.7178,132.8051,9448.0
2023-12-01 11:00:00,136.9,136.9,136.53,136.68,8055.0,132.7663,132.7663,132.4075,132.5529,8055.0
2023-12-01 11:10:00,136.73,136.93,136.61,136.7,6740.0,132.6014,132.7954,132.485,132.5723,6740.0
2023-12-01 11:20:00,136.69,136.87,136.63,136.83,7510.0,132.5626,132.7372,132.5044,132.6984,7510.0
2023-12-01 11:30:00,136.8,137.2,136.67,136.99,15591.0,132.6693,133.0572,132.5432,132.8536,15591.0
2023-12-01 11:40:00,136.99,137.2,136.99,137.19,29843.0,132.8536,133.0572,132.8536,133.0475,29843.0
2023-12-01 11:50:00,137.19,137.54,137.18,137.46,34306.0,133.0475,133.387,133.0378,133.3094,34306.0
2023-12-01 12:00:00,137.5,137.79,137.38,137.79,15480.0,133.3482,133.6294,133.2318,133.6294,15480.0
2023-12-01 12:10:00,137.79,137.81,137.56,137.65,6223.0,133.6294,133.6488,133.4064,133.4936,6223.0
2023-12-01 12:20:00,137.58,137.76,137.52,137.76,7016.0,133.4258,133.6003,133.3676,133.6003,7016.0
2023-12-01 12:30:00,137.73,137.83,137.67,137.75,6281.0,133.5712,133.6682,133.513,133.5906,6281.0
2023-12-01 12:40:00,137.8,137.95,137.78,137.82,6256.0,133.6391,133.7846,133.6197,133.6585,6256.0
2023-12-01 12:50:00,137.82,138.0,137.7,137.72,28250.0,133.6585,133.8331,133.5421,133.5615,28250.0
2023-12-01 13:00:00,137.73,137.82,137.55,137.64,10186.0,133.5712,133.6585,133.3967,133.4839,10186.0
2023-12-01 13:10:00,137.62,137.65,137.42,137.56,7573.0,133.4646,133.4936,133.2706,133.4064,7573.0
2023-12-01 13:20:00,137.54,137.7,137.51,137.65,6783.0,133.387,133.5421,133.3579,133.4936,6783.0
2023-12-01 13:30:00,137.59,137.59,137.43,137.57,10233.0,133.4355,133.4355,133.2803,133.4161,10233.0
2023-12-01 13:40:00,137.62,137.68,137.55,137.6,3887.0,133.4646,133.5227,133.3967,133.4452,3887.0
2023-12-01 13:50:00,137.61,137.63,137.47,137.51,4980.0,133.4549,133.4742,133.3191,133.3579,4980.0
2023-12-01 14:00:00,137.5,137.77,137.5,137.71,9718.0,133.3482,133.61,133.3482,133.5518,9718.0
2023-12-01 14:10:00,137.69,137.69,137.57,137.57,7771.0,133.5324,133.5324,133.4161,133.4161,7771.0
2023-12-01 14:20:00,137.58,137.58,137.44,137.53,14775.0,133.4258,133.4258,133.29,133.3773,14775.0
2023-12-01 14:30:00,137.56,137.67,137.54,137.66,4851.0,133.4064,133.513,133.387,133.5033,4851.0
2023-12-01 14:40:00,137.64,137.83,137.6,137.8,6776.0,133.4839,133.6682,133.4452,133.6391,6776.0
2023-12-01 14:50:00,137.78,137.95,137.78,137.92,4804.0,133.6197,133.7846,133.6197,133.7555,4804.0
2023-12-01 15:00:00,137.95,137.96,137.69,137.79,7682.0,133.7846,133.7943,133.5324,133.6294,7682.0
2023-12-01 15:10:00,137.77,137.85,137.74,137.74,5553.0,133.61,133.6876,133.5809,133.5809,5553.0
2023-12-01 15:20:00,137.73,137.73,137.5,137.59,11326.0,133.5712,133.5712,133.3482,133.4355,11326.0
2023-12-01 15:30:00,137.64,137.78,137.59,137.72,13489.0,133.4839,133.6197,133.4355,133.5615,13489.0
2023-12-01 15:40:00,137.74,137.95,137.71,137.94,22044.0,133.5809,133.7846,133.5518,133.7749,22044.0
2023-12-01 15:50:00,137.9,137.95,137.6,137.68,91983.0,133.7361,133.7846,133.4452,133.5227,91983.0
2023-12-04 09:30:00,136.89,137.69,136.57,137.54,17013.0,132.7566,133.5324,132.4463,133.387,17013.0
2023-12-04 09:40:00,137.55,137.95,137.46,137.76,12881.0,133.3967,133.7846,133.3094,133.6003,12881.0
2023-12-04 09:50:00,137.78,137.87,137.48,137.59,6353.0,133.6197,133.707,133.3288,133.4355,6353.0
2023-12-04 10:00:00,137.56,137.94,137.2,137.91,16819.0,133.4064,133.7749,133.0572,133.7458,16819.0
2023-12-04 10:10:00,137.85,139.14,137.74,139.05,95266.0,133.6876,134.9387,133.5809,134.8514,95266.0
2023-12-04 10:20:00,139.14,139.52,138.77,139.52,27419.0,134.9387,135.3072,134.5798,135.3072,27419.0
2023-12-04 10:30:00,139.46,139.71,139.27,139.27,20311.0,135.249,135.4914,135.0647,135.0647,20311.0
2023-12-04 10:40:00,139.18,139.29,138.61,138.71,13140.0,134.9774,135.0841,134.4247,134.5216,13140.0
2023-12-04 10:50:00,138.74,138.74,138.48,138.49,7502.0,134.5507,134.5507,134.2986,134.3083,7502.0
2023-12-04 11:00:00,138.41,138.6,138.41,138.48,9371.0,134.2307,134.415,134.2307,134.2986,9371.0
2023-12-04 11:10:00,138.49,138.5,138.11,138.31,14760.0,134.3083,134.318,133.9398,134.1337,14760.0
2023-12-04 11:20:00,138.28,138.49,138.27,138.49,5344.0,134.1046,134.3083,134.0949,134.3083,5344.0
2023-12-04 11:30:00,138.47,138.47,138.34,138.39,8410.0,134.2889,134.2889,134.1628,134.2113,8410.0
2023-12-04 11:40:00,138.35,138.4,138.15,138.33,11747.0,134.1725,134.221,133.9785,134.1531,11747.0
2023-12-04 11:50:00,138.32,138.36,138.01,138.01,4778.0,134.1434,134.1822,133.8428,133.8428,4778.0
2023-12-04 12:00:00,138.07,138.08,137.93,138.05,6029.0,133.901,133.9107,133.7652,133.8816,6029.0
2023-12-04 12:10:00,138.11,138.11,137.96,138.06,7433.0,133.9398,133.9398,133.7943,133.8913,7433.0
2023-12-04 12:20:00,138.08,138.32,137.97,138.28,11745.0,133.9107,134.1434,133.804,134.1046,11745.0
2023-12-04 12:30:00,138.3,138.5,138.2,138.49,7868.0,134.124,134.318,134.027,134.3083,7868.0
2023-12-04 12:40:00,138.47,138.47,138.04,138.05,5097.0,134.2889,134.2889,133.8719,133.8816,5097.0
2023-12-04 12:50:00,138.0,138.24,137.98,138.12,6504.0,133.8331,134.0658,133.8137,133.9495,6504.0
2023-12-04 13:00:00,138.1,138.33,138.09,138.27,5300.0,133.9301,134.1531,133.9204,134.0949,5300.0
2023-12-04 13:10:00,138.25,138.31,138.18,138.25,5616.0,134.0755,134.1337,134.0076,134.0755,5616.0
2023-12-04 13:20:00,138.26,138.39,138.2,138.35,4996.0,134.0852,134.2113,134.027,134.1725,4996.0
2023-12-04 13:30:00,138.33,138.63,138.31,138.56,10619.0,134.1531,134.4441,134.1337,134.3762,10619.0
2023-12-04 13:40:00,138.55,138.66,138.46,138.63,7656.0,134.3665,134.4731,134.2792,134.4441,7656.0
2023-12-04 13:50:00,138.65,138.81,138.6,138.74,8756.0,134.4634,134.6186,134.415,134.5507,8756.0
2023-12-04 14:00:00,138.77,138.97,138.68,138.88,11258.0,134.5798,134.7738,134.4925,134.6865,11258.0
2023-12-04 14:10:00,138.88,138.94,138.8,138.8,9438.0,134.6865,134.7447,134.6089,134.6089,9438.0
2023-12-04 14:20:00,138.79,138.82,138.72,138.81,5726.0,134.5992,134.6283,134.5313,134.6186,5726.0
2023-12-04 14:30:00,138.8,138.92,138.78,138.88,10417.0,134.6089,134.7253,134.5895,134.6865,10417.0
2023-12-04 14:40:00,138.85,139.06,138.84,138.9,7569.0,134.6574,134.8611,134.6477,134.7059,7569.0
2023-12-04 14:50:00,138.93,138.95,138.68,138.68,11475.0,134.735,134.7544,134.4925,134.4925,11475.0
2023-12-04 15:00:00,138.73,138.82,138.57,138.72,9664.0,134.541,134.6283,134.3859,134.5313,9664.0
2023-12-04 15:10:00,138.72,138.76,138.64,138.7,5365.0,134.5313,134.5701,134.4538,134.5119,5365.0
2023-12-04 15:20:00,138.71,138.71,138.35,138.45,17910.0,134.5216,134.5216,134.1725,134.2695,17910.0
2023-12-04 15:30:00,138.38,138.39,138.24,138.34,17658.0,134.2016,134.2113,134.0658,134.1628,17658.0
2023-12-04 15:40:00,138.3,138.66,138.3,138.63,20657.0,134.124,134.4731,134.124,134.4441,20657.0
2023-12-04 15:50:00,138.68,138.79,138.58,138.64,73769.0,134.4925,134.5992,134.3956,134.4538,73769.0
2023-12-05 09:30:00,138.7,138.7,137.48,137.88,16775.0,134.5119,134.5119,133.3288,133.7167,16775.0
2023-12-05 09:40:00,138.0,138.44,137.69,138.3,5488.0,133.8331,134.2598,133.5324,134.124,5488.0
2023-12-05 09:50:00,138.47,138.88,138.37,138.64,8963.0,134.2889,134.6865,134.1919,134.4538,8963.0
2023-12-05 10:00:00,138.52,138.95,138.47,138.64,7047.0,134.3374,134.7544,134.2889,134.4538,7047.0
2023-12-05 10:10:00,138.52,138.78,138.5,138.68,5393.0,134.3374,134.5895,134.318,134.4925,5393.0
2023-12-05 10:20:00,138.77,139.28,138.75,139.13,14724.0,134.5798,135.0744,134.5604,134.929,14724.0
2023-12-05 10:30:00,139.21,139.28,138.71,139.11,20664.0,135.0065,135.0744,134.5216,134.9096,20664.0
2023-12-05 10:40:00,139.12,139.12,138.87,138.94,7431.0,134.9193,134.9193,134.6768,134.7447,7431.0
2023-12-05 10:50:00,138.89,139.0,138.86,138.97,12024.0,134.6962,134.8029,134.6671,134.7738,12024.0
2023-12-05 11:00:00,138.91,139.1,138.79,138.8,17092.0,134.7156,134.8999,134.5992,134.6089,17092.0
2023-12-05 11:10:00,138.84,139.03,138.72,138.72,5681.0,134.6477,134.832,134.5313,134.5313,5681.0
2023-12-05 11:20:00,138.67,139.05,138.62,139.04,15147.0,134.4828,134.8514,134.4344,134.8417,15147.0
2023-12-05 11:30:00,138.99,139.26,138.98,139.25,6240.0,134.7932,135.055,134.7835,135.0453,6240.0
2023-12-05 11:40:00,139.3,139.3,138.98,139.03,6716.0,135.0938,135.0938,134.7835,134.832,6716.0
2023-12-05 11:50:00,139.09,139.12,138.95,139.0,6188.0,134.8902,134.9193,134.7544,134.8029,6188.0
2023-12-05 12:00:00,139.0,139.15,138.91,138.97,7068.0,134.8029,134.9484,134.7156,134.7738,7068.0
2023-12-05 12:10:00,139.07,139.1,138.92,138.99,5525.0,134.8708,134.8999,134.7253,134.7932,5525.0
2023-12-05 12:20:00,138.95,139.03,138.94,138.96,3798.0,134.7544,134.832,134.7447,134.7641,3798.0
2023-12-05 12:30:00,139.03,139.08,138.94,139.08,5046.0,134.832,134.8805,134.7447,134.8805,5046.0
2023-12-05 12:40:00,139.06,139.22,139.05,139.08,2506.0,134.8611,135.0162,134.8514,134.8805,2506.0
2023-12-05 12:50:00,139.12,139.33,139.05,139.2,8498.0,134.9193,135.1229,134.8514,134.9968,8498.0
2023-12-05 13:00:00,139.19,139.31,139.19,139.31,5222.0,134.9871,135.1035,134.9871,135.1035,5222.0
2023-12-05 13:10:00,139.33,139.36,139.2,139.28,4838.0,135.1229,135.152,134.9968,135.0744,4838.0
2023-12-05 13:20:00,139.36,139.58,139.28,139.58,6566.0,135.152,135.3654,135.0744,135.3654,6566.0
2023-12-05 13:30:00,139.58,139.68,139.5,139.59,6767.0,135.3654,135.4623,135.2878,135.3751,6767.0
2023-12-05 13:40:00,139.59,139.61,139.44,139.5,7340.0,135.3751,135.3945,135.2296,135.2878,7340.0
2023-12-05 13:50:00,139.43,139.46,139.39,139.46,3619.0,135.2199,135.249,135.1811,135.249,3619.0
2023-12-05 14:00:00,139.47,139.5,139.31,139.47,10239.0,135.2587,135.2878,135.1035,135.2587,10239.0
2023-12-05 14:10:00,139.45,139.56,139.45,139.47,5024.0,135.2393,135.346,135.2393,135.2587,5024.0
2023-12-05 14:20:00,139.44,139.53,139.41,139.48,7267.0,135.2296,135.3169,135.2005,135.2684,7267.0
2023-12-05 14:30:00,139.5,139.59,139.47,139.53,4583.0,135.2878,135.3751,135.2587,135.3169,4583.0
2023-12-05 14:40:00,139.5,139.61,139.5,139.5,5520.0,135.2878,135.3945,135.2878,135.2878,5520.0
2023-12-05 14:50:00,139.47,139.53,139.45,139.48,5292.0,135.2587,135.3169,135.2393,135.2684,5292.0
2023-12-05 15:00:00,139.49,139.54,139.39,139.43,5647.0,135.2781,135.3266,135.1811,135.2199,5647.0
2023-12-05 15:10:00,139.38,139.38,139.18,139.19,5959.0,135.1714,135.1714,134.9774,134.9871,5959.0
2023-12-05 15:20:00,139.22,139.27,138.83,138.84,11912.0,135.0162,135.0647,134.638,134.6477,11912.0
2023-12-05 15:30:00,138.84,138.96,138.75,138.88,19479.0,134.6477,134.7641,134.5604,134.6865,19479.0
2023-12-05 15:40:00,138.86,138.89,138.64,138.82,23817.0,134.6671,134.6962,134.4538,134.6283,23817.0
2023-12-05 15:50:00,138.85,138.88,138.48,138.74,70738.0,134.6574,134.6865,134.2986,134.5507,70738.0
2023-12-06 09:30:00,138.82,139.53,138.82,139.34,16172.0,134.6283,135.3169,134.6283,135.1326,16172.0
2023-12-06 09:40:00,139.53,139.85,139.53,139.69,5945.0,135.3169,135.6272,135.3169,135.472,5945.0
2023-12-06 09:50:00,139.65,139.65,139.1,139.41,5299.0,135.4333,135.4333,134.8999,135.2005,5299.0
2023-12-06 10:00:00,139.48,139.82,139.3,139.75,23458.0,135.2684,135.5981,135.0938,135.5302,23458.0
2023-12-06 10:10:00,139.74,139.98,139.61,139.68,32430.0,135.5205,135.7533,135.3945,135.4623,32430.0
2023-12-06 10:20:00,139.67,139.81,139.4,139.8,7400.0,135.4527,135.5884,135.1908,135.5787,7400.0
2023-12-06 10:30:00,139.72,139.73,139.42,139.64,9213.0,135.5011,135.5108,135.2102,135.4236,9213.0
2023-12-06 10:40:00,139.55,139.61,138.83,138.87,5415.0,135.3363,135.3945,134.638,134.6768,5415.0
2023-12-06 10:50:00,138.75,138.76,138.23,138.47,5196.0,134.5604,134.5701,134.0561,134.2889,5196.0
2023-12-06 11:00:00,138.5,138.57,138.36,138.54,3790.0,134.318,134.3859,134.1822,134.3568,3790.0
2023-12-06 11:10:00,138.58,138.62,138.35,138.35,4281.0,134.3956,134.4344,134.1725,134.1725,4281.0
2023-12-06 11:20:00,138.31,138.35,138.19,138.26,4096.0,134.1337,134.1725,134.0173,134.0852,4096.0
2023-12-06 11:30:00,138.3,138.52,138.3,138.31,5968.0,134.124,134.3374,134.124,134.1337,5968.0
2023-12-06 11:40:00,138.42,138.64,138.41,138.6,4730.0,134.2404,134.4538,134.2307,134.415,4730.0
2023-12-06 11:50:00,138.54,138.8,138.52,138.73,3548.0,134.3568,134.6089,134.3374,134.541,3548.0
2023-12-06 12:00:00,138.74,138.88,138.71,138.84,5977.0,134.5507,134.6865,134.5216,134.6477,5977.0
2023-12-06 12:10:00,138.87,139.0,138.8,138.97,6690.0,134.6768,134.8029,134.6089,134.7738,6690.0
2023-12-06 12:20:00,139.0,139.05,138.85,138.92,6100.0,134.8029,134.8514,134.6574,134.7253,6100.0
2023-12-06 12:30:00,138.91,139.07,138.84,138.93,4373.0,134.7156,134.8708,134.6477,134.735,4373.0
2023-12-06 12:40:00,138.96,139.05,138.81,138.85,6051.0,134.7641,134.8514,134.6186,134.6574,6051.0
2023-12-06 12:50:00,138.95,139.01,138.77,138.94,4364.0,134.7544,134.8126,134.5798,134.7447,4364.0
2023-12-06 13:00:00,139.0,139.32,138.99,139.26,5542.0,134.8029,135.1132,134.7932,135.055,5542.0
2023-12-06 13:10:00,139.23,139.31,139.06,139.22,11469.0,135.0259,135.1035,134.8611,135.0162,11469.0
2023-12-06 13:20:00,139.26,139.5,139.16,139.3,15147.0,135.055,135.2878,134.958,135.0938,15147.0
2023-12-06 13:30:00,139.27,139.42,139.25,139.42,3899.0,135.0647,135.2102,135.0453,135.2102,3899.0
2023-12-06 13:40:00,139.43,139.45,139.29,139.35,6888.0,135.2199,135.2393,135.0841,135.1423,6888.0
2023-12-06 13:50:00,139.34,139.36,139.09,139.11,9447.0,135.1326,135.152,134.8902,134.9096,9447.0
2023-12-06 14:00:00,139.09,139.29,139.03,139.29,7108.0,134.8902,135.0841,134.832,135.0841,7108.0
2023-12-06 14:10:00,139.3,139.33,138.97,138.99,8473.0,135.0938,135.1229,134.7738,134.7932,8473.0
2023-12-06 14:20:00,138.95,138.98,138.63,138.66,10455.0,134.7544,134.7835,134.4441,134.4731,10455.0
2023-12-06 14:30:00,138.74,138.88,138.74,138.75,4020.0,134.5507,134.6865,134.5507,134.5604,4020.0
2023-12-06 14:40:00,138.78,138.78,138.56,138.56,3656.0,134.5895,134.5895,134.3762,134.3762,3656.0
2023-12-06 14:50:00,138.54,138.54,138.43,138.51,5224.0,134.3568,134.3568,134.2501,134.3277,5224.0
2023-12-06 15:00:00,138.55,138.68,138.5,138.63,6942.0,134.3665,134.4925,134.318,134.4441,6942.0
2023-12-06 15:10:00,138.61,138.79,138.57,138.7,13407.0,134.4247,134.5992,134.3859,134.5119,13407.0
2023-12-06 15:20:00,138.76,138.76,138.48,138.55,6657.0,134.5701,134.5701,134.2986,134.3665,6657.0
2023-12-06 15:30:00,138.58,138.58,138.28,138.4,13906.0,134.3956,134.3956,134.1046,134.221,13906.0
2023-12-06 15:40:00,138.4,138.63,138.38,138.53,25954.0,134.221,134.4441,134.2016,134.3471,25954.0
2023-12-06 15:50:00,138.51,138.57,138.25,138.56,83578.0,134.3277,134.3859,134.0755,134.3762,83578.0
2023-12-07 09:30:00,138.82,139.32,138.55,138.69,18006.0,134.6283,135.1132,134.3665,134.5022,18006.0
2023-12-07 09:40:00,138.87,139.41,138.75,139.37,12277.0,134.6768,135.2005,134.5604,135.1617,12277.0
2023-12-07 09:50:00,139.44,139.65,139.39,139.5,11899.0,135.2296,135.4333,135.1811,135.2878,11899.0
2023-12-07 10:00:00,139.43,139.74,139.39,139.52,16521.0,135.2199,135.5205,135.1811,135.3072,16521.0
2023-12-07 10:10:00,139.52,139.52,139.23,139.28,3897.0,135.3072,135.3072,135.0259,135.0744,3897.0
2023-12-07 10:20:00,139.31,139.31,138.9,138.95,2756.0,135.1035,135.1035,134.7059,134.7544,2756.0
2023-12-07 10:30:00,138.92,138.94,138.6,138.67,4653.0,134.7253,134.7447,134.415,134.4828,4653.0
2023-12-07 10:40:00,138.57,138.58,138.39,138.53,12995.0,134.3859,134.3956,134.2113,134.3471,12995.0
2023-12-07 10:50:00,138.56,138.56,138.29,138.37,9223.0,134.3762,134.3762,134.1143,134.1919,9223.0
2023-12-07 11:00:00,138.4,138.45,138.07,138.09,8012.0,134.221,134.2695,133.901,133.9204,8012.0
2023-12-07 11:10:00,138.12,138.26,138.02,138.15,27400.0,133.9495,134.0852,133.8525,133.9785,27400.0
2023-12-07 11:20:00,138.17,138.52,138.16,138.34,8812.0,133.9979,134.3374,133.9882,134.1628,8812.0
2023-12-07 11:30:00,138.3,138.48,138.23,138.42,9333.0,134.124,134.2986,134.0561,134.2404,9333.0
2023-12-07 11:40:00,138.47,138.64,138.44,138.63,5180.0,134.2889,134.4538,134.2598,134.4441,5180.0
2023-12-07 11:50:00,138.57,138.76,138.53,138.76,12232.0,134.3859,134.5701,134.3471,134.5701,12232.0
2023-12-07 12:00:00,138.8,138.84,138.65,138.73,10432.0,134.6089,134.6477,134.4634,134.541,10432.0
2023-12-07 12:10:00,138.72,138.73,138.51,138.51,13398.0,134.5313,134.541,134.3277,134.3277,13398.0
2023-12-07 12:20:00,138.52,138.63,138.52,138.57,5574.0,134.3374,134.4441,134.3374,134.3859,5574.0
2023-12-07 12:30:00,138.58,138.65,138.56,138.58,8644.0,134.3956,134.4634,134.3762,134.3956,8644.0
2023-12-07 12:40:00,138.56,138.87,138.56,138.81,7778.0,134.3762,134.6768,134.3762,134.6186,7778.0
2023-12-07 12:50:00,138.82,138.92,138.78,138.91,13837.0,134.6283,134.7253,134.5895,134.7156,13837.0
2023-12-07 13:00:00,138.91,139.07,138.86,138.95,11332.0,134.7156,134.8708,134.6671,134.7544,11332.0
2023-12-07 13:10:00,138.93,139.22,138.93,139.22,9903.0,134.735,135.0162,134.735,135.0162,9903.0
2023-12-07 13:20:00,139.22,139.23,139.06,139.1,12448.0,135.0162,135.0259,134.8611,134.8999,12448.0
2023-12-07 13:30:00,139.11,139.23,139.09,139.1,19590.0,134.9096,135.0259,134.8902,134.8999,19590.0
2023-12-07 13:40:00,139.11,139.4,139.11,139.36,11132.0,134.9096,135.1908,134.9096,135.152,11132.0
2023-12-07 13:50:00,139.37,139.4,139.26,139.34,15231.0,135.1617,135.1908,135.055,135.1326,15231.0
2023-12-07 14:00:00,139.35,139.61,139.33,139.61,8361.0,135.1423,135.3945,135.1229,135.3945,8361.0
2023-12-07 14:10:00,139.61,139.61,139.5,139.58,18360.0,135.3945,135.3945,135.2878,135.3654,18360.0
2023-12-07 14:20:00,139.56,139.83,139.56,139.79,22653.0,135.346,135.6078,135.346,135.569,22653.0
2023-12-07 14:30:00,139.81,139.9,139.73,139.77,20863.0,135.5884,135.6757,135.5108,135.5496,20863.0
2023-12-07 14:40:00,139.76,139.79,139.57,139.59,14568.0,135.5399,135.569,135.3557,135.3751,14568.0
2023-12-07 14:50:00,139.64,139.65,139.5,139.54,12033.0,135.4236,135.4333,135.2878,135.3266,12033.0
2023-12-07 15:00:00,139.56,139.62,139.47,139.55,18708.0,135.346,135.4042,135.2587,135.3363,18708.0
2023-12-07 15:10:00,139.48,139.51,139.05,139.05,11453.0,135.2684,135.2975,134.8514,134.8514,11453.0
2023-12-07 15:20:00,139.05,139.18,138.98,139.05,13901.0,134.8514,134.9774,134.7835,134.8514,13901.0
2023-12-07 15:30:00,139.09,139.21,138.99,139.18,15703.0,134.8902,135.0065,134.7932,134.9774,15703.0
2023-12-07 15:40:00,139.2,139.34,139.04,139.16,47896.0,134.9968,135.1326,134.8417,134.958,47896.0
2023-12-07 15:50:00,139.18,139.24,138.87,139.03,149369.0,134.9774,135.0356,134.6768,134.832,149369.0
2023-12-08 09:30:00,139.78,139.8,139.29,139.3,28217.0,135.5593,135.5787,135.0841,135.0938,28217.0
2023-12-08 09:40:00,139.37,139.55,139.27,139.38,4027.0,135.1617,135.3363,135.0647,135.1714,4027.0
2023-12-08 09:50:00,139.43,139.58,139.1,139.11,9346.0,135.2199,135.3654,134.8999,134.9096,9346.0
2023-12-08 10:00:00,139.29,139.69,139.22,139.22,4580.0,135.0841,135.472,135.0162,135.0162,4580.0
2023-12-08 10:10:00,139.21,139.23,139.14,139.16,1287.0,135.0065,135.0259,134.9387,134.958,1287.0
2023-12-08 10:20:00,139.21,139.25,138.78,138.88,6550.0,135.0065,135.0453,134.5895,134.6865,6550.0
2023-12-08 10:30:00,138.88,139.13,138.87,139.13,5253.0,134.6865,134.929,134.6768,134.929,5253.0
2023-12-08 10:40:00,139.16,139.19,138.91,139.01,9204.0,134.958,134.9871,134.7156,134.8126,9204.0
2023-12-08 10:50:00,138.97,139.25,138.92,139.03,6623.0,134.7738,135.0453,134.7253,134.832,6623.0
2023-12-08 11:00:00,139.04,139.05,138.75,138.75,4170.0,134.8417,134.8514,134.5604,134.5604,4170.0
2023-12-08 11:10:00,138.72,138.83,138.67,138.83,8403.0,134.5313,134.638,134.4828,134.638,8403.0
2023-12-08 11:20:00,138.92,138.93,138.75,138.76,4344.0,134.7253,134.735,134.5604,134.5701,4344.0
2023-12-08 11:30:00,138.81,139.09,138.8,138.94,6484.0,134.6186,134.8902,134.6089,134.7447,6484.0
2023-12-08 11:40:00,138.91,139.08,138.89,139.08,2768.0,134.7156,134.8805,134.6962,134.8805,2768.0
2023-12-08 11:50:00,139.08,139.3,139.08,139.27,6833.0,134.8805,135.0938,134.8805,135.0647,6833.0
2023-12-08 12:00:00,139.25,139.27,138.56,138.62,9985.0,135.0453,135.0647,134.3762,134.4344,9985.0
2023-12-08 12:10:00,138.69,138.81,138.6,138.74,6494.0,134.5022,134.6186,134.415,134.5507,6494.0
2023-12-08 12:20:00,138.82,138.91,138.63,138.86,3135.0,134.6283,134.7156,134.4441,134.6671,3135.0
2023-12-08 12:30:00,138.82,138.85,138.75,138.83,2725.0,134.6283,134.6574,134.5604,134.638,2725.0
2023-12-08 12:40:00,138.78,138.79,138.66,138.69,5241.0,134.5895,134.5992,134.4731,134.5022,5241.0
2023-12-08 12:50:00,138.69,138.94,138.69,138.88,2724.0,134.5022,134.7447,134.5022,134.6865,2724.0
2023-12-08 13:00:00,138.88,139.08,138.85,139.02,1371.0,134.6865,134.8805,134.6574,134.8223,1371.0
2023-12-08 13:10:00,139.06,139.18,139.06,139.12,2011.0,134.8611,134.9774,134.8611,134.9193,2011.0
2023-12-08 13:20:00,139.13,139.2,139.07,139.12,3044.0,134.929,134.9968,134.8708,134.9193,3044.0
2023-12-08 13:30:00,139.08,139.2,139.0,139.03,5687.0,134.8805,134.9968,134.8029,134.832,5687.0
2023-12-08 13:40:00,139.06,139.06,138.76,138.8,1411.0,134.8611,134.8611,134.5701,134.6089,1411.0
2023-12-08 13:50:00,138.74,138.98,138.72,138.94,20188.0,134.5507,134.7835,134.5313,134.7447,20188.0
2023-12-08 14:00:00,138.96,139.15,138.87,139.15,3427.0,134.7641,134.9484,134.6768,134.9484,3427.0
2023-12-08 14:10:00,139.22,139.22,139.02,139.14,3158.0,135.0162,135.0162,134.8223,134.9387,3158.0
2023-12-08 14:20:00,139.12,139.29,139.09,139.24,4968.0,134.9193,135.0841,134.8902,135.0356,4968.0
2023-12-08 14:30:00,139.28,139.39,139.28,139.32,4326.0,135.0744,135.1811,135.0744,135.1132,4326.0
2023-12-08 14:40:00,139.33,139.44,139.31,139.4,6022.0,135.1229,135.2296,135.1035,135.1908,6022.0
2023-12-08 14:50:00,139.41,139.53,139.41,139.48,7088.0,135.2005,135.3169,135.2005,135.2684,7088.0
2023-12-08 15:00:00,139.47,139.54,139.41,139.54,5698.0,135.2587,135.3266,135.2005,135.3266,5698.0
2023-12-08 15:10:00,139.54,139.65,139.52,139.58,6016.0,135.3266,135.4333,135.3072,135.3654,6016.0
2023-12-08 15:20:00,139.62,139.86,139.58,139.84,8262.0,135.4042,135.6369,135.3654,135.6175,8262.0
2023-12-08 15:30:00,139.76,139.97,139.68,139.92,9395.0,135.5399,135.7436,135.4623,135.6951,9395.0
2023-12-08 15:40:00,139.9,139.98,139.76,139.76,17614.0,135.6757,135.7533,135.5399,135.5399,17614.0
2023-12-08 15:50:00,139.74,139.85,139.26,139.36,108183.0,135.5205,135.6272,135.055,135.152,108183.0
2023-12-11 09:30:00,140.99,143.2,140.0,143.2,132429.0,136.7328,138.8761,135.7727,138.8761,132429.0
2023-12-11 09:40:00,143.07,143.93,143.01,143.83,92792.0,138.75,139.584,138.6918,139.487,92792.0
2023-12-11 09:50:00,143.83,144.09,143.28,143.65,74373.0,139.487,139.7392,138.9536,139.3125,74373.0
2023-12-11 10:00:00,143.67,144.72,143.65,144.59,43623.0,139.3319,140.3502,139.3125,140.2241,43623.0
2023-12-11 10:10:00,144.6,144.6,144.08,144.28,47424.0,140.2338,140.2338,139.7295,139.9235,47424.0
2023-12-11 10:20:00,144.26,144.26,143.78,144.07,104711.0,139.9041,139.9041,139.4385,139.7198,104711.0
2023-12-11 10:30:00,144.04,144.48,143.99,144.47,62410.0,139.6907,140.1174,139.6422,140.1077,62410.0
2023-12-11 10:40:00,144.47,144.58,144.27,144.41,63023.0,140.1077,140.2144,139.9138,140.0495,63023.0
2023-12-11 10:50:00,144.38,144.89,144.35,144.73,44280.0,140.0204,140.515,139.9913,140.3599,44280.0
2023-12-11 11:00:00,144.74,144.99,144.74,144.99,30758.0,140.3696,140.612,140.3696,140.612,30758.0
2023-12-11 11:10:00,144.98,144.99,144.65,144.9,42250.0,140.6023,140.612,140.2823,140.5247,42250.0
2023-12-11 11:20:00,144.87,144.87,144.35,144.5,49169.0,140.4956,140.4956,139.9913,140.1368,49169.0
2023-12-11 11:30:00,144.5,144.63,144.38,144.55,30342.0,140.1368,140.2629,140.0204,140.1853,30342.0
2023-12-11 11:40:00,144.53,144.6,144.08,144.13,66738.0,140.1659,140.2338,139.7295,139.778,66738.0
2023-12-11 11:50:00,144.1,144.44,143.9,144.37,53144.0,139.7489,140.0786,139.5549,140.0107,53144.0
2023-12-11 12:00:00,144.34,144.56,144.29,144.34,38617.0,139.9816,140.195,139.9331,139.9816,38617.0
2023-12-11 12:10:00,144.32,144.42,144.18,144.22,22709.0,139.9622,140.0592,139.8265,139.8653,22709.0
2023-12-11 12:20:00,144.24,144.34,144.16,144.21,23536.0,139.8847,139.9816,139.8071,139.8556,23536.0
2023-12-11 12:30:00,144.18,144.22,143.89,143.93,59121.0,139.8265,139.8653,139.5452,139.584,59121.0
2023-12-11 12:40:00,143.95,143.98,143.43,143.44,18571.0,139.6034,139.6325,139.0991,139.1088,18571.0
2023-12-11 12:50:00,143.52,143.62,143.4,143.48,14525.0,139.1864,139.2834,139.07,139.1476,14525.0
2023-12-11 13:00:00,143.48,143.54,143.41,143.5,26380.0,139.1476,139.2058,139.0797,139.167,26380.0
2023-12-11 13:10:00,143.49,143.53,143.33,143.35,44120.0,139.1573,139.1961,139.0021,139.0215,44120.0
2023-12-11 13:20:00,143.37,143.41,142.94,143.04,24535.0,139.0409,139.0797,138.6239,138.7209,24535.0
2023-12-11 13:30:00,143.0,143.0,142.67,142.93,15574.0,138.6821,138.6821,138.3621,138.6142,15574.0
2023-12-11 13:40:00,142.95,143.1,142.91,143.0,4811.0,138.6336,138.7791,138.5948,138.6821,4811.0
2023-12-11 13:50:00,143.02,143.03,142.74,142.81,17091.0,138.7015,138.7112,138.43,138.4978,17091.0
2023-12-11 14:00:00,142.73,142.75,142.47,142.72,13490.0,138.4203,138.4396,138.1681,138.4106,13490.0
2023-12-11 14:10:00,142.7,143.09,142.69,142.91,8446.0,138.3912,138.7694,138.3815,138.5948,8446.0
2023-12-11 14:20:00,142.94,143.06,142.92,143.01,6640.0,138.6239,138.7403,138.6045,138.6918,6640.0
2023-12-11 14:30:00,143.02,143.1,142.9,143.07,11761.0,138.7015,138.7791,138.5851,138.75,11761.0
2023-12-11 14:40:00,143.05,143.06,142.98,143.04,6021.0,138.7306,138.7403,138.6627,138.7209,6021.0
2023-12-11 14:50:00,143.06,143.07,142.93,142.95,7474.0,138.7403,138.75,138.6142,138.6336,7474.0
2023-12-11 15:00:00,142.94,143.1,142.93,143.01,10656.0,138.6239,138.7791,138.6142,138.6918,10656.0
2023-12-11 15:10:00,143.0,143.2,142.99,143.01,15246.0,138.6821,138.8761,138.6724,138.6918,15246.0
2023-12-11 15:20:00,143.03,143.09,142.82,142.83,21310.0,138.7112,138.7694,138.5075,138.5172,21310.0
2023-12-11 15:30:00,142.83,142.86,142.67,142.73,28594.0,138.5172,138.5463,138.3621,138.4203,28594.0
2023-12-11 15:40:00,142.73,142.84,142.57,142.66,42642.0,138.4203,138.5269,138.2651,138.3524,42642.0
2023-12-11 15:50:00,142.62,143.17,142.6,143.08,109593.0,138.3136,138.847,138.2942,138.7597,109593.0
2023-12-12 09:30:00,143.0,143.0,142.08,142.5,23824.0,138.6821,138.6821,137.7899,138.1972,23824.0
2023-12-12 09:40:00,142.62,143.1,142.48,142.94,17899.0,138.3136,138.7791,138.1778,138.6239,17899.0
2023-12-12 09:50:00,142.94,142.99,142.64,142.8,12776.0,138.6239,138.6724,138.333,138.4881,12776.0
2023-12-12 10:00:00,142.82,143.42,142.82,143.42,13845.0,138.5075,139.0894,138.5075,139.0894,13845.0
2023-12-12 10:10:00,143.44,143.77,143.15,143.72,13562.0,139.1088,139.4289,138.8276,139.3804,13562.0
2023-12-12 10:20:00,143.72,143.96,143.58,143.95,9866.0,139.3804,139.6131,139.2446,139.6034,9866.0
2023-12-12 10:30:00,143.87,143.87,143.68,143.82,8108.0,139.5258,139.5258,139.3416,139.4773,8108.0
2023-12-12 10:40:00,143.81,143.81,143.62,143.72,16844.0,139.4676,139.4676,139.2834,139.3804,16844.0
2023-12-12 10:50:00,143.73,144.03,143.65,143.79,44782.0,139.3901,139.681,139.3125,139.4482,44782.0
2023-12-12 11:00:00,143.86,144.01,143.78,143.92,8862.0,139.5161,139.6616,139.4385,139.5743,8862.0
2023-12-12 11:10:00,143.95,143.98,143.76,143.76,9114.0,139.6034,139.6325,139.4192,139.4192,9114.0
2023-12-12 11:20:00,143.75,143.92,143.71,143.87,15083.0,139.4095,139.5743,139.3707,139.5258,15083.0
2023-12-12 11:30:00,143.9,144.13,143.88,144.11,19380.0,139.5549,139.778,139.5355,139.7586,19380.0
2023-12-12 11:40:00,144.12,144.19,143.94,143.99,13526.0,139.7683,139.8362,139.5937,139.6422,13526.0
2023-12-12 11:50:00,144.02,144.45,144.02,144.43,18521.0,139.6713,140.0883,139.6713,140.0689,18521.0
2023-12-12 12:00:00,144.42,144.44,144.15,144.24,18770.0,140.0592,140.0786,139.7974,139.8847,18770.0
2023-12-12 12:10:00,144.22,144.27,143.84,143.84,19126.0,139.8653,139.9138,139.4967,139.4967,19126.0
2023-12-12 12:20:00,143.82,143.87,143.59,143.59,8803.0,139.4773,139.5258,139.2543,139.2543,8803.0
2023-12-12 12:30:00,143.59,143.75,143.59,143.68,8204.0,139.2543,139.4095,139.2543,139.3416,8204.0
2023-12-12 12:40:00,143.69,143.7,143.5,143.67,15718.0,139.3513,139.361,139.167,139.3319,15718.0
2023-12-12 12:50:00,143.67,143.88,143.62,143.83,38403.0,139.3319,139.5355,139.2834,139.487,38403.0
2023-12-12 13:00:00,143.83,143.83,143.72,143.74,7821.0,139.487,139.487,139.3804,139.3998,7821.0
2023-12-12 13:10:00,143.75,143.84,143.67,143.69,12465.0,139.4095,139.4967,139.3319,139.3513,12465.0
2023-12-12 13:20:00,143.7,144.03,143.7,143.91,11626.0,139.361,139.681,139.361,139.5646,11626.0
2023-12-12 13:30:00,143.86,144.0,143.85,143.87,34544.0,139.5161,139.6519,139.5064,139.5258,34544.0
2023-12-12 13:40:00,143.84,143.99,143.84,143.89,7141.0,139.4967,139.6422,139.4967,139.5452,7141.0
2023-12-12 13:50:00,143.89,143.98,143.88,143.92,14609.0,139.5452,139.6325,139.5355,139.5743,14609.0
2023-12-12 14:00:00,143.94,144.02,143.79,143.89,16230.0,139.5937,139.6713,139.4482,139.5452,16230.0
2023-12-12 14:10:00,143.89,144.06,143.81,144.03,8985.0,139.5452,139.7101,139.4676,139.681,8985.0
2023-12-12 14:20:00,144.01,144.09,143.95,144.09,7643.0,139.6616,139.7392,139.6034,139.7392,7643.0
2023-12-12 14:30:00,144.12,144.2,144.06,144.13,27132.0,139.7683,139.8459,139.7101,139.778,27132.0
2023-12-12 14:40:00,144.11,144.12,143.91,143.96,12640.0,139.7586,139.7683,139.5646,139.6131,12640.0
2023-12-12 14:50:00,143.99,144.12,143.99,144.12,11759.0,139.6422,139.7683,139.6422,139.7683,11759.0
2023-12-12 15:00:00,144.13,144.39,144.13,144.37,15429.0,139.778,140.0301,139.778,140.0107,15429.0
2023-12-12 15:10:00,144.39,144.39,144.29,144.31,12387.0,140.0301,140.0301,139.9331,139.9525,12387.0
2023-12-12 15:20:00,144.32,144.48,144.3,144.43,21249.0,139.9622,140.1174,139.9428,140.0689,21249.0
2023-12-12 15:30:00,144.45,144.45,144.03,144.03,13986.0,140.0883,140.0883,139.681,139.681,13986.0
2023-12-12 15:40:00,144.03,144.12,143.93,144.1,34632.0,139.681,139.7683,139.584,139.7489,34632.0
2023-12-12 15:50:00,144.09,144.52,144.07,144.36,185906.0,139.7392,140.1562,139.7198,140.001,185906.0
2023-12-13 09:30:00,143.74,143.97,143.17,143.27,23503.0,139.3998,139.6228,138.847,138.9439,23503.0
2023-12-13 09:40:00,143.22,143.77,143.06,143.56,5753.0,138.8955,139.4289,138.7403,139.2252,5753.0
2023-12-13 09:50:00,143.59,143.86,143.47,143.81,10789.0,139.2543,139.5161,139.1379,139.4676,10789.0
2023-12-13 10:00:00,143.75,143.91,143.58,143.65,6118.0,139.4095,139.5646,139.2446,139.3125,6118.0
2023-12-13 10:10:00,143.7,144.02,143.66,143.8,10865.0,139.361,139.6713,139.3222,139.4579,10865.0
2023-12-13 10:20:00,143.85,144.42,143.81,144.31,20074.0,139.5064,140.0592,139.4676,139.9525,20074.0
2023-12-13 10:30:00,144.41,144.45,143.92,143.92,7804.0,140.0495,140.0883,139.5743,139.5743,7804.0
2023-12-13 10:40:00,143.96,144.22,143.9,144.19,23116.0,139.6131,139.8653,139.5549,139.8362,23116.0
2023-12-13 10:50:00,144.22,144.31,143.85,143.9,24382.0,139.8653,139.9525,139.5064,139.5549,24382.0
2023-12-13 11:00:00,143.9,143.9,143.71,143.8,4595.0,139.5549,139.5549,139.3707,139.4579,4595.0
2023-12-13 11:10:00,143.74,144.09,143.72,143.98,19636.0,139.3998,139.7392,139.3804,139.6325,19636.0
2023-12-13 11:20:00,144.03,144.12,143.96,144.05,16817.0,139.681,139.7683,139.6131,139.7004,16817.0
2023-12-13 11:30:00,144.09,144.1,143.84,143.87,4292.0,139.7392,139.7489,139.4967,139.5258,4292.0
2023-12-13 11:40:00,143.8,143.9,143.7,143.83,8916.0,139.4579,139.5549,139.361,139.487,8916.0
2023-12-13 11:50:00,143.85,144.15,143.82,144.07,6763.0,139.5064,139.7974,139.4773,139.7198,6763.0
2023-12-13 12:00:00,144.02,144.05,143.87,143.91,5694.0,139.6713,139.7004,139.5258,139.5646,5694.0
2023-12-13 12:10:00,143.88,143.89,143.62,143.62,7532.0,139.5355,139.5452,139.2834,139.2834,7532.0
2023-12-13 12:20:00,143.53,143.55,143.36,143.45,2242.0,139.1961,139.2155,139.0312,139.1185,2242.0
2023-12-13 12:30:00,143.49,143.59,143.44,143.51,3435.0,139.1573,139.2543,139.1088,139.1767,3435.0
2023-12-13 12:40:00,143.44,143.52,143.39,143.51,3105.0,139.1088,139.1864,139.0603,139.1767,3105.0
2023-12-13 12:50:00,143.5,143.55,143.46,143.49,7153.0,139.167,139.2155,139.1282,139.1573,7153.0
2023-12-13 13:00:00,143.5,143.55,143.35,143.52,8522.0,139.167,139.2155,139.0215,139.1864,8522.0
2023-12-13 13:10:00,143.51,143.55,143.44,143.53,17517.0,139.1767,139.2155,139.1088,139.1961,17517.0
2023-12-13 13:20:00,143.58,143.65,143.5,143.63,8362.0,139.2446,139.3125,139.167,139.2931,8362.0
2023-12-13 13:30:00,143.63,143.66,143.47,143.56,5246.0,139.2931,139.3222,139.1379,139.2252,5246.0
2023-12-13 13:40:00,143.57,143.58,143.41,143.48,9316.0,139.2349,139.2446,139.0797,139.1476,9316.0
2023-12-13 13:50:00,143.46,143.55,143.46,143.53,4759.0,139.1282,139.2155,139.1282,139.1961,4759.0
2023-12-13 14:00:00,143.51,144.05,143.51,143.88,37894.0,139.1767,139.7004,139.1767,139.5355,37894.0
2023-12-13 14:10:00,143.76,143.95,143.4,143.41,47152.0,139.4192,139.6034,139.07,139.0797,47152.0
2023-12-13 14:20:00,143.42,143.6,143.4,143.45,28017.0,139.0894,139.264,139.07,139.1185,28017.0
2023-12-13 14:30:00,143.57,144.19,143.51,144.19,11972.0,139.2349,139.8362,139.1767,139.8362,11972.0
2023-12-13 14:40:00,144.23,144.24,143.99,143.99,19931.0,139.875,139.8847,139.6422,139.6422,19931.0
2023-12-13 14:50:00,143.94,144.39,143.85,144.39,10044.0,139.5937,140.0301,139.5064,140.0301,10044.0
2023-12-13 15:00:00,144.31,144.38,144.12,144.21,13234.0,139.9525,140.0204,139.7683,139.8556,13234.0
2023-12-13 15:10:00,144.23,144.42,144.07,144.34,12307.0,139.875,140.0592,139.7198,139.9816,12307.0
2023-12-13 15:20:00,144.31,144.32,144.01,144.16,18972.0,139.9525,139.9622,139.6616,139.8071,18972.0
2023-12-13 15:30:00,144.18,144.51,144.04,144.47,26941.0,139.8265,140.1465,139.6907,140.1077,26941.0
2023-12-13 15:40:00,144.5,144.56,144.25,144.38,40910.0,140.1368,140.195,139.8944,140.0204,40910.0
2023-12-13 15:50:00,144.36,144.5,144.04,144.38,116706.0,140.001,140.1368,139.6907,140.0204,116706.0
2023-12-14 09:30:00,143.95,144.09,142.63,142.81,35375.0,139.6034,139.7392,138.3233,138.4978,35375.0
2023-12-14 09:40:00,142.72,143.22,142.41,142.49,22165.0,138.4106,138.8955,138.1099,138.1875,22165.0
2023-12-14 09:50:00,142.44,142.75,141.4,141.83,24434.0,138.139,138.4396,137.1304,137.5474,24434.0
2023-12-14 10:00:00,141.89,142.61,141.83,142.41,56830.0,137.6056,138.3039,137.5474,138.1099,56830.0
2023-12-14 10:10:00,142.38,143.08,142.23,142.93,44201.0,138.0808,138.7597,137.9354,138.6142,44201.0
2023-12-14 10:20:00,142.89,142.89,141.78,141.92,26215.0,138.5754,138.5754,137.4989,137.6347,26215.0
2023-12-14 10:30:00,141.93,142.03,141.07,141.25,27529.0,137.6444,137.7414,136.8104,136.9849,27529.0
2023-12-14 10:40:00,141.27,141.67,141.1,141.63,34138.0,137.0043,137.3923,136.8395,137.3535,34138.0
2023-12-14 10:50:00,141.7,142.13,141.64,142.09,21920.0,137.4214,137.8384,137.3632,137.7996,21920.0
2023-12-14 11:00:00,142.16,142.45,141.97,142.02,12106.0,137.8675,138.1487,137.6832,137.7317,12106.0
2023-12-14 11:10:00,142.02,142.14,141.94,142.04,11953.0,137.7317,137.8481,137.6541,137.7511,11953.0
2023-12-14 11:20:00,142.0,142.08,141.22,141.52,37221.0,137.7123,137.7899,136.9558,137.2468,37221.0
2023-12-14 11:30:00,141.52,141.55,141.19,141.28,30870.0,137.2468,137.2759,136.9268,137.014,30870.0
2023-12-14 11:40:00,141.28,141.59,141.26,141.47,53136.0,137.014,137.3147,136.9946,137.1983,53136.0
2023-12-14 11:50:00,141.47,141.84,141.42,141.83,34667.0,137.1983,137.5571,137.1498,137.5474,34667.0
2023-12-14 12:00:00,141.83,141.87,141.64,141.67,11600.0,137.5474,137.5862,137.3632,137.3923,11600.0
2023-12-14 12:10:00,141.64,141.67,141.24,141.29,46573.0,137.3632,137.3923,136.9752,137.0237,46573.0
2023-12-14 12:20:00,141.21,141.22,140.62,140.89,21999.0,136.9461,136.9558,136.374,136.6358,21999.0
2023-12-14 12:30:00,140.89,140.94,140.16,140.19,16750.0,136.6358,136.6843,135.9279,135.9569,16750.0
2023-12-14 12:40:00,140.24,140.51,140.21,140.47,18969.0,136.0054,136.2673,135.9763,136.2285,18969.0
2023-12-14 12:50:00,140.47,140.93,140.46,140.72,33367.0,136.2285,136.6746,136.2188,136.4709,33367.0
2023-12-14 13:00:00,140.72,140.72,140.06,140.08,26094.0,136.4709,136.4709,135.8309,135.8503,26094.0
2023-12-14 13:10:00,140.07,140.16,139.76,139.95,28839.0,135.8406,135.9279,135.5399,135.7242,28839.0
2023-12-14 13:20:00,139.92,140.15,139.85,139.85,27375.0,135.6951,135.9182,135.6272,135.6272,27375.0
2023-12-14 13:30:00,139.89,139.9,139.35,139.51,21259.0,135.666,135.6757,135.1423,135.2975,21259.0
2023-12-14 13:40:00,139.51,139.67,139.27,139.66,21683.0,135.2975,135.4527,135.0647,135.443,21683.0
2023-12-14 13:50:00,139.7,139.88,139.63,139.88,18269.0,135.4817,135.6563,135.4139,135.6563,18269.0
2023-12-14 14:00:00,139.89,140.21,139.81,139.81,22350.0,135.666,135.9763,135.5884,135.5884,22350.0
2023-12-14 14:10:00,139.81,139.86,139.53,139.53,18013.0,135.5884,135.6369,135.3169,135.3169,18013.0
2023-12-14 14:20:00,139.52,139.62,139.38,139.43,20153.0,135.3072,135.4042,135.1714,135.2199,20153.0
2023-12-14 14:30:00,139.45,139.8,139.42,139.65,23678.0,135.2393,135.5787,135.2102,135.4333,23678.0
2023-12-14 14:40:00,139.63,140.02,139.58,140.0,19872.0,135.4139,135.7921,135.3654,135.7727,19872.0
2023-12-14 14:50:00,140.0,140.19,139.62,139.64,34078.0,135.7727,135.9569,135.4042,135.4236,34078.0
2023-12-14 15:00:00,139.6,139.6,139.28,139.53,29587.0,135.3848,135.3848,135.0744,135.3169,29587.0
2023-12-14 15:10:00,139.5,139.88,139.45,139.85,24211.0,135.2878,135.6563,135.2393,135.6272,24211.0
2023-12-14 15:20:00,139.82,139.94,139.7,139.86,28976.0,135.5981,135.7145,135.4817,135.6369,28976.0
2023-12-14 15:30:00,139.85,139.85,139.31,139.5,62665.0,135.6272,135.6272,135.1035,135.2878,62665.0
2023-12-14 15:40:00,139.49,139.5,139.14,139.23,77811.0,135.2781,135.2878,134.9387,135.0259,77811.0
2023-12-14 15:50:00,139.21,139.31,139.02,139.23,242260.0,135.0065,135.1035,134.8223,135.0259,242260.0
2023-12-15 09:30:00,138.11,140.37,138.0,140.03,300480.0,133.9398,136.1315,133.8331,135.8018,300480.0
2023-12-15 09:40:00,140.01,141.95,139.93,141.59,35826.0,135.7824,137.6638,135.7048,137.3147,35826.0
2023-12-15 09:50:00,141.65,141.81,140.33,140.33,41424.0,137.3729,137.528,136.0927,136.0927,41424.0
2023-12-15 10:00:00,140.32,140.89,140.17,140.56,32825.0,136.083,136.6358,135.9376,136.3158,32825.0
2023-12-15 10:10:00,140.52,140.85,140.15,140.22,35142.0,136.277,136.597,135.9182,135.986,35142.0
2023-12-15 10:20:00,140.21,140.21,139.71,139.84,19694.0,135.9763,135.9763,135.4914,135.6175,19694.0
2023-12-15 10:30:00,139.8,140.15,139.73,139.9,35590.0,135.5787,135.9182,135.5108,135.6757,35590.0
2023-12-15 10:40:00,139.9,140.05,139.63,139.75,41803.0,135.6757,135.8212,135.4139,135.5302,41803.0
2023-12-15 10:50:00,139.71,139.8,139.26,139.69,32550.0,135.4914,135.5787,135.055,135.472,32550.0
2023-12-15 11:00:00,139.69,139.83,139.09,139.17,20457.0,135.472,135.6078,134.8902,134.9677,20457.0
2023-12-15 11:10:00,139.07,139.6,139.07,139.55,11701.0,134.8708,135.3848,134.8708,135.3363,11701.0
2023-12-15 11:20:00,139.54,139.66,139.43,139.5,9354.0,135.3266,135.443,135.2199,135.2878,9354.0
2023-12-15 11:30:00,139.54,139.62,139.16,139.16,9723.0,135.3266,135.4042,134.958,134.958,9723.0
2023-12-15 11:40:00,139.16,139.36,139.01,139.27,13557.0,134.958,135.152,134.8126,135.0647,13557.0
2023-12-15 11:50:00,139.31,139.42,139.18,139.21,5379.0,135.1035,135.2102,134.9774,135.0065,5379.0
2023-12-15 12:00:00,139.25,139.54,139.24,139.49,8996.0,135.0453,135.3266,135.0356,135.2781,8996.0
2023-12-15 12:10:00,139.5,139.65,139.43,139.62,10530.0,135.2878,135.4333,135.2199,135.4042,10530.0
2023-12-15 12:20:00,139.64,139.64,139.42,139.59,9030.0,135.4236,135.4236,135.2102,135.3751,9030.0
2023-12-15 12:30:00,139.58,139.63,139.48,139.48,9983.0,135.3654,135.4139,135.2684,135.2684,9983.0
2023-12-15 12:40:00,139.43,139.5,139.33,139.45,4493.0,135.2199,135.2878,135.1229,135.2393,4493.0
2023-12-15 12:50:00,139.47,139.54,139.34,139.47,7609.0,135.2587,135.3266,135.1326,135.2587,7609.0
2023-12-15 13:00:00,139.47,139.62,139.38,139.53,19170.0,135.2587,135.4042,135.1714,135.3169,19170.0
2023-12-15 13:10:00,139.52,139.52,139.32,139.47,6622.0,135.3072,135.3072,135.1132,135.2587,6622.0
2023-12-15 13:20:00,139.48,139.49,139.24,139.24,6674.0,135.2684,135.2781,135.0356,135.0356,6674.0
2023-12-15 13:30:00,139.23,139.35,139.13,139.13,5245.0,135.0259,135.1423,134.929,134.929,5245.0
2023-12-15 13:40:00,139.08,139.3,139.06,139.19,7247.0,134.8805,135.0938,134.8611,134.9871,7247.0
2023-12-15 13:50:00,139.22,139.29,139.19,139.25,4774.0,135.0162,135.0841,134.9871,135.0453,4774.0
2023-12-15 14:00:00,139.17,139.3,139.04,139.06,8535.0,134.9677,135.0938,134.8417,134.8611,8535.0
2023-12-15 14:10:00,139.04,139.37,139.03,139.3,11255.0,134.8417,135.1617,134.832,135.0938,11255.0
2023-12-15 14:20:00,139.26,139.43,139.16,139.31,8501.0,135.055,135.2199,134.958,135.1035,8501.0
2023-12-15 14:30:00,139.31,139.4,139.18,139.38,8485.0,135.1035,135.1908,134.9774,135.1714,8485.0
2023-12-15 14:40:00,139.38,139.38,138.91,138.99,25589.0,135.1714,135.1714,134.7156,134.7932,25589.0
2023-12-15 14:50:00,138.97,139.04,138.81,138.94,8207.0,134.7738,134.8417,134.6186,134.7447,8207.0
2023-12-15 15:00:00,138.95,138.96,138.55,138.6,11602.0,134.7544,134.7641,134.3665,134.415,11602.0
2023-12-15 15:10:00,138.63,138.72,138.57,138.72,13294.0,134.4441,134.5313,134.3859,134.5313,13294.0
2023-12-15 15:20:00,138.7,138.91,138.65,138.9,16373.0,134.5119,134.7156,134.4634,134.7059,16373.0
2023-12-15 15:30:00,138.9,138.9,138.58,138.71,29922.0,134.7059,134.7059,134.3956,134.5216,29922.0
2023-12-15 15:40:00,138.71,138.71,138.49,138.58,42891.0,134.5216,134.5216,134.3083,134.3956,42891.0
2023-12-15 15:50:00,138.7,139.32,138.58,139.0,202084.0,134.5119,135.1132,134.3956,134.8029,202084.0
2023-12-18 09:30:00,139.1,139.64,138.37,138.57,22992.0,134.8999,135.4236,134.1919,134.3859,22992.0
2023-12-18 09:40:00,138.62,139.41,138.58,138.98,19164.0,134.4344,135.2005,134.3956,134.7835,19164.0
2023-12-18 09:50:00,138.94,139.22,138.35,138.51,12655.0,134.7447,135.0162,134.1725,134.3277,12655.0
2023-12-18 10:00:00,138.55,139.05,138.43,139.04,22546.0,134.3665,134.8514,134.2501,134.8417,22546.0
2023-12-18 10:10:00,139.06,139.15,138.65,138.74,6948.0,134.8611,134.9484,134.4634,134.5507,6948.0
2023-12-18 10:20:00,138.61,138.94,138.58,138.86,7883.0,134.4247,134.7447,134.3956,134.6671,7883.0
2023-12-18 10:30:00,138.82,139.09,138.82,138.91,16122.0,134.6283,134.8902,134.6283,134.7156,16122.0
2023-12-18 10:40:00,138.83,138.92,138.41,138.65,10246.0,134.638,134.7253,134.2307,134.4634,10246.0
2023-12-18 10:50:00,138.61,138.75,138.16,138.38,17905.0,134.4247,134.5604,133.9882,134.2016,17905.0
2023-12-18 11:00:00,138.38,138.87,138.38,138.69,10402.0,134.2016,134.6768,134.2016,134.5022,10402.0
2023-12-18 11:10:00,138.65,138.65,138.45,138.65,13108.0,134.4634,134.4634,134.2695,134.4634,13108.0
2023-12-18 11:20:00,138.63,138.73,138.48,138.59,9101.0,134.4441,134.541,134.2986,134.4053,9101.0
2023-12-18 11:30:00,138.55,138.6,138.26,138.32,8069.0,134.3665,134.415,134.0852,134.1434,8069.0
2023-12-18 11:40:00,138.26,138.29,138.08,138.15,8856.0,134.0852,134.1143,133.9107,133.9785,8856.0
2023-12-18 11:50:00,138.19,138.43,138.18,138.39,7528.0,134.0173,134.2501,134.0076,134.2113,7528.0
2023-12-18 12:00:00,138.42,138.9,138.41,138.65,16697.0,134.2404,134.7059,134.2307,134.4634,16697.0
2023-12-18 12:10:00,138.68,138.91,138.59,138.66,10963.0,134.4925,134.7156,134.4053,134.4731,10963.0
2023-12-18 12:20:00,138.75,138.79,138.53,138.73,8962.0,134.5604,134.5992,134.3471,134.541,8962.0
2023-12-18 12:30:00,138.81,138.85,138.34,138.35,10674.0,134.6186,134.6574,134.1628,134.1725,10674.0
2023-12-18 12:40:00,138.31,138.38,138.19,138.22,13721.0,134.1337,134.2016,134.0173,134.0464,13721.0
2023-12-18 12:50:00,138.2,138.33,138.03,138.23,10885.0,134.027,134.1531,133.8622,134.0561,10885.0
2023-12-18 13:00:00,138.19,138.2,137.94,138.01,9627.0,134.0173,134.027,133.7749,133.8428,9627.0
2023-12-18 13:10:00,137.99,138.05,137.89,137.99,6905.0,133.8234,133.8816,133.7264,133.8234,6905.0
2023-12-18 13:20:00,138.0,138.32,138.0,138.28,13620.0,133.8331,134.1434,133.8331,134.1046,13620.0
2023-12-18 13:30:00,138.25,138.33,138.05,138.05,13089.0,134.0755,134.1531,133.8816,133.8816,13089.0
2023-12-18 13:40:00,137.96,137.99,137.77,137.8,9432.0,133.7943,133.8234,133.61,133.6391,9432.0
2023-12-18 13:50:00,137.84,137.92,137.7,137.92,9287.0,133.6779,133.7555,133.5421,133.7555,9287.0
2023-12-18 14:00:00,137.91,138.17,137.91,138.1,10839.0,133.7458,133.9979,133.7458,133.9301,10839.0
2023-12-18 14:10:00,138.09,138.24,138.01,138.24,9955.0,133.9204,134.0658,133.8428,134.0658,9955.0
2023-12-18 14:20:00,138.21,138.5,138.2,138.27,11175.0,134.0367,134.318,134.027,134.0949,11175.0
2023-12-18 14:30:00,138.26,138.28,137.86,137.87,6754.0,134.0852,134.1046,133.6973,133.707,6754.0
2023-12-18 14:40:00,137.9,138.11,137.89,138.04,10374.0,133.7361,133.9398,133.7264,133.8719,10374.0
2023-12-18 14:50:00,138.04,138.1,137.95,138.03,10398.0,133.8719,133.9301,133.7846,133.8622,10398.0
2023-12-18 15:00:00,138.03,138.2,138.03,138.19,16656.0,133.8622,134.027,133.8622,134.0173,16656.0
2023-12-18 15:10:00,138.21,138.28,138.13,138.18,12273.0,134.0367,134.1046,133.9592,134.0076,12273.0
2023-12-18 15:20:00,138.15,138.59,138.15,138.53,13227.0,133.9785,134.4053,133.9785,134.3471,13227.0
2023-12-18 15:30:00,138.56,138.8,138.49,138.76,34093.0,134.3762,134.6089,134.3083,134.5701,34093.0
2023-12-18 15:40:00,138.78,139.06,138.78,139.0,43111.0,134.5895,134.8611,134.5895,134.8029,43111.0
2023-12-18 15:50:00,139.0,139.11,138.78,138.78,149166.0,134.8029,134.9096,134.5895,134.5895,149166.0
2023-12-19 09:30:00,138.75,138.85,137.68,138.57,28327.0,134.5604,134.6574,133.5227,134.3859,28327.0
2023-12-19 09:40:00,138.49,138.67,138.3,138.49,18845.0,134.3083,134.4828,134.124,134.3083,18845.0
2023-12-19 09:50:00,138.49,138.7,138.39,138.54,25194.0,134.3083,134.5119,134.2113,134.3568,25194.0
2023-12-19 10:00:00,138.5,138.67,138.28,138.38,25063.0,134.318,134.4828,134.1046,134.2016,25063.0
2023-12-19 10:10:00,138.34,138.45,138.13,138.4,18291.0,134.1628,134.2695,133.9592,134.221,18291.0
2023-12-19 10:20:00,138.39,138.71,138.35,138.66,39410.0,134.2113,134.5216,134.1725,134.4731,39410.0
2023-12-19 10:30:00,138.67,138.71,138.28,138.48,48601.0,134.4828,134.5216,134.1046,134.2986,48601.0
2023-12-19 10:40:00,138.48,138.87,138.45,138.68,21054.0,134.2986,134.6768,134.2695,134.4925,21054.0
2023-12-19 10:50:00,138.7,138.8,138.66,138.7,6293.0,134.5119,134.6089,134.4731,134.5119,6293.0
2023-12-19 11:00:00,138.71,138.73,138.4,138.44,7864.0,134.5216,134.541,134.221,134.2598,7864.0
2023-12-19 11:10:00,138.45,138.49,138.35,138.42,15118.0,134.2695,134.3083,134.1725,134.2404,15118.0
2023-12-19 11:20:00,138.44,138.6,138.42,138.45,33035.0,134.2598,134.415,134.2404,134.2695,33035.0
2023-12-19 11:30:00,138.44,138.45,138.09,138.24,19591.0,134.2598,134.2695,133.9204,134.0658,19591.0
2023-12-19 11:40:00,138.26,138.46,138.23,138.44,15831.0,134.0852,134.2792,134.0561,134.2598,15831.0
2023-12-19 11:50:00,138.44,138.53,138.42,138.44,13798.0,134.2598,134.3471,134.2404,134.2598,13798.0
2023-12-19 12:00:00,138.44,138.57,138.44,138.57,17431.0,134.2598,134.3859,134.2598,134.3859,17431.0
2023-12-19 12:10:00,138.58,138.62,138.36,138.39,9210.0,134.3956,134.4344,134.1822,134.2113,9210.0
2023-12-19 12:20:00,138.36,138.45,138.21,138.31,13333.0,134.1822,134.2695,134.0367,134.1337,13333.0
2023-12-19 12:30:00,138.31,138.44,138.18,138.24,8872.0,134.1337,134.2598,134.0076,134.0658,8872.0
2023-12-19 12:40:00,138.22,138.4,138.22,138.33,9221.0,134.0464,134.221,134.0464,134.1531,9221.0
2023-12-19 12:50:00,138.37,138.67,138.34,138.56,35188.0,134.1919,134.4828,134.1628,134.3762,35188.0
2023-12-19 13:00:00,138.54,138.57,138.46,138.49,12383.0,134.3568,134.3859,134.2792,134.3083,12383.0
2023-12-19 13:10:00,138.48,138.56,138.45,138.5,9817.0,134.2986,134.3762,134.2695,134.318,9817.0
2023-12-19 13:20:00,138.5,138.61,138.45,138.49,15560.0,134.318,134.4247,134.2695,134.3083,15560.0
2023-12-19 13:30:00,138.5,138.72,138.5,138.7,21489.0,134.318,134.5313,134.318,134.5119,21489.0
2023-12-19 13:40:00,138.72,138.73,138.62,138.65,20016.0,134.5313,134.541,134.4344,134.4634,20016.0
2023-12-19 13:50:00,138.66,138.73,138.65,138.72,18679.0,134.4731,134.541,134.4634,134.5313,18679.0
2023-12-19 14:00:00,138.72,138.75,138.58,138.58,17131.0,134.5313,134.5604,134.3956,134.3956,17131.0
2023-12-19 14:10:00,138.56,138.65,138.43,138.51,11581.0,134.3762,134.4634,134.2501,134.3277,11581.0
2023-12-19 14:20:00,138.5,138.51,138.4,138.48,10184.0,134.318,134.3277,134.221,134.2986,10184.0
2023-12-19 14:30:00,138.47,138.47,138.42,138.44,15774.0,134.2889,134.2889,134.2404,134.2598,15774.0
2023-12-19 14:40:00,138.44,138.48,138.23,138.27,14572.0,134.2598,134.2986,134.0561,134.0949,14572.0
2023-12-19 14:50:00,138.27,138.29,138.21,138.25,9691.0,134.0949,134.1143,134.0367,134.0755,9691.0
2023-12-19 15:00:00,138.25,138.29,137.93,138.03,16696.0,134.0755,134.1143,133.7652,133.8622,16696.0
2023-12-19 15:10:00,138.05,138.17,138.02,138.16,16845.0,133.8816,133.9979,133.8525,133.9882,16845.0
2023-12-19 15:20:00,138.16,138.18,138.05,138.1,21268.0,133.9882,134.0076,133.8816,133.9301,21268.0
2023-12-19 15:30:00,138.09,138.2,138.03,138.19,27349.0,133.9204,134.027,133.8622,134.0173,27349.0
2023-12-19 15:40:00,138.2,138.37,138.12,138.15,53922.0,134.027,134.1919,133.9495,133.9785,53922.0
2023-12-19 15:50:00,138.15,138.44,138.13,138.27,197583.0,133.9785,134.2598,133.9592,134.0949,197583.0
2023-12-20 09:30:00,137.48,137.87,136.83,136.84,36342.0,133.3288,133.707,132.6984,132.7081,36342.0
2023-12-20 09:40:00,136.89,137.31,136.89,137.17,10204.0,132.7566,133.1639,132.7566,133.0281,10204.0
2023-12-20 09:50:00,137.17,137.44,137.05,137.25,14313.0,133.0281,133.29,132.9118,133.1057,14313.0
2023-12-20 10:00:00,137.22,137.42,136.94,137.25,20462.0,133.0766,133.2706,132.8051,133.1057,20462.0
2023-12-20 10:10:00,137.24,137.49,136.89,137.06,35902.0,133.096,133.3385,132.7566,132.9215,35902.0
2023-12-20 10:20:00,137.06,137.06,136.78,136.81,12525.0,132.9215,132.9215,132.6499,132.679,12525.0
2023-12-20 10:30:00,136.81,136.89,136.45,136.45,20576.0,132.679,132.7566,132.3299,132.3299,20576.0
2023-12-20 10:40:00,136.44,136.9,136.36,136.9,14509.0,132.3202,132.7663,132.2426,132.7663,14509.0
2023-12-20 10:50:00,136.9,136.97,136.56,136.58,10988.0,132.7663,132.8342,132.4366,132.456,10988.0
2023-12-20 11:00:00,136.57,136.85,136.4,136.84,10575.0,132.4463,132.7178,132.2814,132.7081,10575.0
2023-12-20 11:10:00,136.86,136.96,136.74,136.93,14431.0,132.7275,132.8245,132.6111,132.7954,14431.0
2023-12-20 11:20:00,136.94,136.99,136.72,136.82,8520.0,132.8051,132.8536,132.5917,132.6887,8520.0
2023-12-20 11:30:00,136.81,136.87,136.73,136.79,8361.0,132.679,132.7372,132.6014,132.6596,8361.0
2023-12-20 11:40:00,136.78,136.83,136.57,136.8,14987.0,132.6499,132.6984,132.4463,132.6693,14987.0
2023-12-20 11:50:00,136.8,136.8,136.46,136.46,14378.0,132.6693,132.6693,132.3396,132.3396,14378.0
2023-12-20 12:00:00,136.49,136.82,136.48,136.78,8273.0,132.3687,132.6887,132.359,132.6499,8273.0
2023-12-20 12:10:00,136.78,136.88,136.65,136.83,19138.0,132.6499,132.7469,132.5238,132.6984,19138.0
2023-12-20 12:20:00,136.87,136.99,136.82,136.95,11206.0,132.7372,132.8536,132.6887,132.8148,11206.0
2023-12-20 12:30:00,136.99,136.99,136.76,136.84,15253.0,132.8536,132.8536,132.6305,132.7081,15253.0
2023-12-20 12:40:00,136.82,136.92,136.78,136.83,16580.0,132.6887,132.7857,132.6499,132.6984,16580.0
2023-12-20 12:50:00,136.78,136.96,136.76,136.87,19313.0,132.6499,132.8245,132.6305,132.7372,19313.0
2023-12-20 13:00:00,136.87,136.99,136.83,136.92,22465.0,132.7372,132.8536,132.6984,132.7857,22465.0
2023-12-20 13:10:00,136.92,136.97,136.74,136.79,8303.0,132.7857,132.8342,132.6111,132.6596,8303.0
2023-12-20 13:20:00,136.79,136.91,136.73,136.91,6940.0,132.6596,132.776,132.6014,132.776,6940.0
2023-12-20 13:30:00,136.91,136.99,136.88,136.88,7470.0,132.776,132.8536,132.7469,132.7469,7470.0
2023-12-20 13:40:00,136.88,136.93,136.82,136.88,7006.0,132.7469,132.7954,132.6887,132.7469,7006.0
2023-12-20 13:50:00,136.89,137.04,136.84,136.84,13096.0,132.7566,132.9021,132.7081,132.7081,13096.0
2023-12-20 14:00:00,136.81,136.83,136.71,136.83,6523.0,132.679,132.6984,132.582,132.6984,6523.0
2023-12-20 14:10:00,136.86,136.86,136.52,136.54,12859.0,132.7275,132.7275,132.3978,132.4172,12859.0
2023-12-20 14:20:00,136.54,136.78,136.54,136.74,15472.0,132.4172,132.6499,132.4172,132.6111,15472.0
2023-12-20 14:30:00,136.74,136.83,136.67,136.71,15268.0,132.6111,132.6984,132.5432,132.582,15268.0
2023-12-20 14:40:00,136.69,136.95,136.66,136.74,20779.0,132.5626,132.8148,132.5335,132.6111,20779.0
2023-12-20 14:50:00,136.71,136.72,136.15,136.2,9140.0,132.582,132.5917,132.0389,132.0874,9140.0
2023-12-20 15:00:00,136.17,136.24,135.95,136.0,20109.0,132.0583,132.1262,131.845,131.8935,20109.0
2023-12-20 15:10:00,136.06,136.53,136.06,136.41,15623.0,131.9517,132.4075,131.9517,132.2911,15623.0
2023-12-20 15:20:00,136.4,136.46,136.19,136.23,17042.0,132.2814,132.3396,132.0777,132.1165,17042.0
2023-12-20 15:30:00,136.24,136.35,135.97,136.02,17043.0,132.1262,132.2329,131.8644,131.9129,17043.0
2023-12-20 15:40:00,136.02,136.24,135.97,136.18,27845.0,131.9129,132.1262,131.8644,132.068,27845.0
2023-12-20 15:50:00,136.19,136.24,135.55,135.62,92167.0,132.0777,132.1262,131.4571,131.5249,92167.0
2023-12-21 09:30:00,135.7,135.92,134.9,135.65,23155.0,131.6025,131.8159,130.8267,131.554,23155.0
2023-12-21 09:40:00,135.68,135.9,135.34,135.56,8661.0,131.5831,131.7965,131.2534,131.4668,8661.0
2023-12-21 09:50:00,135.46,135.86,135.42,135.84,12157.0,131.3698,131.7577,131.331,131.7383,12157.0
2023-12-21 10:00:00,135.74,135.78,135.44,135.56,15377.0,131.6413,131.6801,131.3504,131.4668,15377.0
2023-12-21 10:10:00,135.47,135.62,135.29,135.41,11556.0,131.3795,131.5249,131.2049,131.3213,11556.0
2023-12-21 10:20:00,135.41,135.76,135.36,135.39,10029.0,131.3213,131.6607,131.2728,131.3019,10029.0
2023-12-21 10:30:00,135.46,135.64,135.27,135.37,19283.0,131.3698,131.5443,131.1855,131.2825,19283.0
2023-12-21 10:40:00,135.37,135.43,135.27,135.27,7705.0,131.2825,131.3407,131.1855,131.1855,7705.0
2023-12-21 10:50:00,135.25,135.35,135.02,135.05,11200.0,131.1661,131.2631,130.9431,130.9722,11200.0
2023-12-21 11:00:00,135.05,135.19,134.89,134.96,16195.0,130.9722,131.1079,130.817,130.8849,16195.0
2023-12-21 11:10:00,134.98,134.99,134.71,134.77,13178.0,130.9043,130.914,130.6424,130.7006,13178.0
2023-12-21 11:20:00,134.78,135.03,134.63,134.91,11881.0,130.7103,130.9528,130.5648,130.8364,11881.0
2023-12-21 11:30:00,134.88,134.88,134.5,134.59,13426.0,130.8073,130.8073,130.4388,130.526,13426.0
2023-12-21 11:40:00,134.53,134.74,134.5,134.63,14668.0,130.4679,130.6715,130.4388,130.5648,14668.0
2023-12-21 11:50:00,134.64,134.65,134.42,134.42,7241.0,130.5745,130.5842,130.3612,130.3612,7241.0
2023-12-21 12:00:00,134.42,134.42,134.17,134.31,15420.0,130.3612,130.3612,130.1187,130.2545,15420.0
2023-12-21 12:10:00,134.37,134.46,134.29,134.46,7430.0,130.3127,130.4,130.2351,130.4,7430.0
2023-12-21 12:20:00,134.47,134.54,134.39,134.48,5724.0,130.4097,130.4776,130.3321,130.4194,5724.0
2023-12-21 12:30:00,134.5,134.81,134.5,134.76,12488.0,130.4388,130.7394,130.4388,130.6909,12488.0
2023-12-21 12:40:00,134.75,135.06,134.75,134.93,10980.0,130.6812,130.9818,130.6812,130.8558,10980.0
2023-12-21 12:50:00,134.93,135.1,134.93,134.97,6737.0,130.8558,131.0206,130.8558,130.8946,6737.0
2023-12-21 13:00:00,134.98,135.05,134.87,134.99,5178.0,130.9043,130.9722,130.7976,130.914,5178.0
2023-12-21 13:10:00,134.93,135.04,134.5,134.52,20775.0,130.8558,130.9625,130.4388,130.4582,20775.0
2023-12-21 13:20:00,134.52,134.86,134.51,134.75,8750.0,130.4582,130.7879,130.4485,130.6812,8750.0
2023-12-21 13:30:00,134.75,134.92,134.62,134.73,38594.0,130.6812,130.8461,130.5551,130.6618,38594.0
2023-12-21 13:40:00,134.72,134.86,134.5,134.8,48365.0,130.6521,130.7879,130.4388,130.7297,48365.0
2023-12-21 13:50:00,134.8,135.04,134.8,135.0,12473.0,130.7297,130.9625,130.7297,130.9237,12473.0
2023-12-21 14:00:00,135.04,135.07,134.96,134.97,13084.0,130.9625,130.9915,130.8849,130.8946,13084.0
2023-12-21 14:10:00,134.97,135.02,134.88,135.02,13933.0,130.8946,130.9431,130.8073,130.9431,13933.0
2023-12-21 14:20:00,135.0,135.21,135.0,135.21,12123.0,130.9237,131.1273,130.9237,131.1273,12123.0
2023-12-21 14:30:00,135.22,135.39,135.14,135.18,16052.0,131.137,131.3019,131.0594,131.0982,16052.0
2023-12-21 14:40:00,135.22,135.27,135.07,135.09,10549.0,131.137,131.1855,130.9915,131.0109,10549.0
2023-12-21 14:50:00,135.12,135.15,134.88,134.94,12473.0,131.04,131.0691,130.8073,130.8655,12473.0
2023-12-21 15:00:00,134.97,135.09,134.89,135.03,14944.0,130.8946,131.0109,130.817,130.9528,14944.0
2023-12-21 15:10:00,135.09,135.21,135.03,135.14,11006.0,131.0109,131.1273,130.9528,131.0594,11006.0
2023-12-21 15:20:00,135.14,135.56,135.13,135.53,32201.0,131.0594,131.4668,131.0497,131.4377,32201.0
2023-12-21 15:30:00,135.53,135.63,135.34,135.52,32469.0,131.4377,131.5346,131.2534,131.428,32469.0
2023-12-21 15:40:00,135.52,135.54,135.27,135.28,47187.0,131.428,131.4474,131.1855,131.1952,47187.0
2023-12-21 15:50:00,135.31,135.58,135.23,135.42,136899.0,131.2243,131.4861,131.1467,131.331,136899.0
2023-12-22 09:30:00,135.85,135.95,135.29,135.44,22852.0,131.748,131.845,131.2049,131.3504,22852.0
2023-12-22 09:40:00,135.44,136.0,135.44,135.77,27726.0,131.3504,131.8935,131.3504,131.6704,27726.0
2023-12-22 09:50:00,135.82,135.94,135.56,135.92,12382.0,131.7189,131.8353,131.4668,131.8159,12382.0
2023-12-22 10:00:00,135.82,135.93,135.53,135.72,14302.0,131.7189,131.8256,131.4377,131.6219,14302.0
2023-12-22 10:10:00,135.8,135.91,135.71,135.73,14902.0,131.6995,131.8062,131.6122,131.6316,14902.0
2023-12-22 10:20:00,135.78,136.06,135.68,136.02,14859.0,131.6801,131.9517,131.5831,131.9129,14859.0
2023-12-22 10:30:00,136.05,136.16,135.97,136.0,10017.0,131.942,132.0486,131.8644,131.8935,10017.0
2023-12-22 10:40:00,136.01,136.09,135.9,136.02,11818.0,131.9032,131.9807,131.7965,131.9129,11818.0
2023-12-22 10:50:00,136.0,136.23,135.99,136.11,20015.0,131.8935,132.1165,131.8838,132.0001,20015.0
2023-12-22 11:00:00,136.1,136.19,135.89,136.05,10854.0,131.9904,132.0777,131.7868,131.942,10854.0
2023-12-22 11:10:00,136.11,136.32,136.04,136.32,9818.0,132.0001,132.2038,131.9323,132.2038,9818.0
2023-12-22 11:20:00,136.32,136.57,136.29,136.52,10201.0,132.2038,132.4463,132.1747,132.3978,10201.0
2023-12-22 11:30:00,136.53,136.53,135.9,135.94,8004.0,132.4075,132.4075,131.7965,131.8353,8004.0
2023-12-22 11:40:00,135.97,135.97,135.65,135.72,9649.0,131.8644,131.8644,131.554,131.6219,9649.0
2023-12-22 11:50:00,135.72,135.91,135.72,135.87,7959.0,131.6219,131.8062,131.6219,131.7674,7959.0
2023-12-22 12:00:00,135.83,135.84,135.66,135.77,13099.0,131.7286,131.7383,131.5637,131.6704,13099.0
2023-12-22 12:10:00,135.75,135.81,135.69,135.81,6812.0,131.651,131.7092,131.5928,131.7092,6812.0
2023-12-22 12:20:00,135.78,135.86,135.7,135.8,15789.0,131.6801,131.7577,131.6025,131.6995,15789.0
2023-12-22 12:30:00,135.8,135.94,135.8,135.92,15900.0,131.6995,131.8353,131.6995,131.8159,15900.0
2023-12-22 12:40:00,135.92,136.02,135.87,136.0,7076.0,131.8159,131.9129,131.7674,131.8935,7076.0
2023-12-22 12:50:00,136.02,136.13,135.98,136.02,9446.0,131.9129,132.0195,131.8741,131.9129,9446.0
2023-12-22 13:00:00,136.05,136.16,136.01,136.07,10871.0,131.942,132.0486,131.9032,131.9614,10871.0
2023-12-22 13:10:00,136.09,136.13,136.04,136.07,6097.0,131.9807,132.0195,131.9323,131.9614,6097.0
2023-12-22 13:20:00,136.05,136.17,135.92,136.05,11348.0,131.942,132.0583,131.8159,131.942,11348.0
2023-12-22 13:30:00,136.02,136.06,135.89,135.97,9040.0,131.9129,131.9517,131.7868,131.8644,9040.0
2023-12-22 13:40:00,135.97,136.17,135.91,136.13,19411.0,131.8644,132.0583,131.8062,132.0195,19411.0
2023-12-22 13:50:00,136.15,136.45,136.11,136.38,11610.0,132.0389,132.3299,132.0001,132.262,11610.0
2023-12-22 14:00:00,136.38,136.44,136.19,136.31,13633.0,132.262,132.3202,132.0777,132.1941,13633.0
2023-12-22 14:10:00,136.33,136.48,136.3,136.38,14058.0,132.2135,132.359,132.1844,132.262,14058.0
2023-12-22 14:20:00,136.4,136.45,136.16,136.19,20220.0,132.2814,132.3299,132.0486,132.0777,20220.0
2023-12-22 14:30:00,136.19,136.64,136.16,136.64,12029.0,132.0777,132.5141,132.0486,132.5141,12029.0
2023-12-22 14:40:00,136.62,136.87,136.55,136.72,14985.0,132.4947,132.7372,132.4269,132.5917,14985.0
2023-12-22 14:50:00,136.72,137.15,136.71,137.15,17140.0,132.5917,133.0087,132.582,133.0087,17140.0
2023-12-22 15:00:00,137.15,137.58,137.14,137.49,30469.0,133.0087,133.4258,132.999,133.3385,30469.0
2023-12-22 15:10:00,137.49,137.49,136.98,137.13,11626.0,133.3385,133.3385,132.8439,132.9893,11626.0
2023-12-22 15:20:00,137.21,137.52,137.15,137.49,12088.0,133.0669,133.3676,133.0087,133.3385,12088.0
2023-12-22 15:30:00,137.49,137.58,137.12,137.52,25802.0,133.3385,133.4258,132.9796,133.3676,25802.0
2023-12-22 15:40:00,137.52,137.68,137.44,137.44,35082.0,133.3676,133.5227,133.29,133.29,35082.0
2023-12-22 15:50:00,137.43,137.67,137.39,137.41,92536.0,133.2803,133.513,133.2415,133.2609,92536.0
2023-12-26 09:30:00,137.4,137.54,137.16,137.27,16770.0,133.2512,133.387,133.0184,133.1251,16770.0
2023-12-26 09:40:00,137.4,137.64,137.07,137.62,7701.0,133.2512,133.4839,132.9312,133.4646,7701.0
2023-12-26 09:50:00,137.61,137.95,137.36,137.94,14697.0,133.4549,133.7846,133.2124,133.7749,14697.0
2023-12-26 10:00:00,137.92,138.0,137.68,137.99,8510.0,133.7555,133.8331,133.5227,133.8234,8510.0
2023-12-26 10:10:00,137.96,138.14,137.91,137.96,3740.0,133.7943,133.9688,133.7458,133.7943,3740.0
2023-12-26 10:20:00,138.0,138.25,137.96,138.24,6632.0,133.8331,134.0755,133.7943,134.0658,6632.0
2023-12-26 10:30:00,138.3,138.48,138.3,138.35,5510.0,134.124,134.2986,134.124,134.1725,5510.0
2023-12-26 10:40:00,138.37,138.52,138.32,138.51,8610.0,134.1919,134.3374,134.1434,134.3277,8610.0
2023-12-26 10:50:00,138.42,138.63,138.42,138.63,8138.0,134.2404,134.4441,134.2404,134.4441,8138.0
2023-12-26 11:00:00,138.65,138.69,138.52,138.66,5527.0,134.4634,134.5022,134.3374,134.4731,5527.0
2023-12-26 11:10:00,138.69,138.69,138.41,138.41,12384.0,134.5022,134.5022,134.2307,134.2307,12384.0
2023-12-26 11:20:00,138.41,138.47,138.32,138.32,4465.0,134.2307,134.2889,134.1434,134.1434,4465.0
2023-12-26 11:30:00,138.33,138.43,138.32,138.41,3618.0,134.1531,134.2501,134.1434,134.2307,3618.0
2023-12-26 11:40:00,138.44,138.63,138.44,138.58,3839.0,134.2598,134.4441,134.2598,134.3956,3839.0
2023-12-26 11:50:00,138.62,138.67,138.49,138.55,13819.0,134.4344,134.4828,134.3083,134.3665,13819.0
2023-12-26 12:00:00,138.58,138.62,138.36,138.4,5558.0,134.3956,134.4344,134.1822,134.221,5558.0
2023-12-26 12:10:00,138.37,138.49,138.31,138.32,18012.0,134.1919,134.3083,134.1337,134.1434,18012.0
2023-12-26 12:20:00,138.33,138.35,138.17,138.17,4551.0,134.1531,134.1725,133.9979,133.9979,4551.0
2023-12-26 12:30:00,138.2,138.2,138.04,138.04,2763.0,134.027,134.027,133.8719,133.8719,2763.0
2023-12-26 12:40:00,138.06,138.34,138.05,138.28,6818.0,133.8913,134.1628,133.8816,134.1046,6818.0
2023-12-26 12:50:00,138.3,138.34,138.21,138.24,7007.0,134.124,134.1628,134.0367,134.0658,7007.0
2023-12-26 13:00:00,138.21,138.42,138.2,138.36,3640.0,134.0367,134.2404,134.027,134.1822,3640.0
2023-12-26 13:10:00,138.36,138.4,138.22,138.23,2434.0,134.1822,134.221,134.0464,134.0561,2434.0
2023-12-26 13:20:00,138.22,138.29,138.12,138.12,3936.0,134.0464,134.1143,133.9495,133.9495,3936.0
2023-12-26 13:30:00,138.16,138.29,138.13,138.29,6213.0,133.9882,134.1143,133.9592,134.1143,6213.0
2023-12-26 13:40:00,138.28,138.32,138.23,138.25,4252.0,134.1046,134.1434,134.0561,134.0755,4252.0
2023-12-26 13:50:00,138.23,138.27,138.13,138.22,7910.0,134.0561,134.0949,133.9592,134.0464,7910.0
2023-12-26 14:00:00,138.2,138.25,138.18,138.19,3218.0,134.027,134.0755,134.0076,134.0173,3218.0
2023-12-26 14:10:00,138.16,138.16,138.06,138.09,4528.0,133.9882,133.9882,133.8913,133.9204,4528.0
2023-12-26 14:20:00,138.1,138.11,137.99,138.11,12876.0,133.9301,133.9398,133.8234,133.9398,12876.0
2023-12-26 14:30:00,138.1,138.13,138.07,138.09,6963.0,133.9301,133.9592,133.901,133.9204,6963.0
2023-12-26 14:40:00,138.07,138.28,138.05,138.28,3942.0,133.901,134.1046,133.8816,134.1046,3942.0
2023-12-26 14:50:00,138.29,138.41,138.29,138.39,7587.0,134.1143,134.2307,134.1143,134.2113,7587.0
2023-12-26 15:00:00,138.36,138.36,138.27,138.3,6649.0,134.1822,134.1822,134.0949,134.124,6649.0
2023-12-26 15:10:00,138.3,138.31,138.17,138.18,5308.0,134.124,134.1337,133.9979,134.0076,5308.0
2023-12-26 15:20:00,138.19,138.41,138.18,138.31,9390.0,134.0173,134.2307,134.0076,134.1337,9390.0
2023-12-26 15:30:00,138.28,138.33,138.07,138.13,8504.0,134.1046,134.1531,133.901,133.9592,8504.0
2023-12-26 15:40:00,138.11,138.19,137.99,137.99,17289.0,133.9398,134.0173,133.8234,133.8234,17289.0
2023-12-26 15:50:00,138.04,138.21,137.97,138.08,48885.0,133.8719,134.0367,133.804,133.9107,48885.0
2023-12-27 09:30:00,137.6,138.19,137.51,137.78,40549.0,133.4452,134.0173,133.3579,133.6197,40549.0
2023-12-27 09:40:00,137.78,138.07,137.7,138.0,5010.0,133.6197,133.901,133.5421,133.8331,5010.0
2023-12-27 09:50:00,137.94,138.12,137.9,137.91,6291.0,133.7749,133.9495,133.7361,133.7458,6291.0
2023-12-27 10:00:00,137.89,138.03,137.8,138.01,10740.0,133.7264,133.8622,133.6391,133.8428,10740.0
2023-12-27 10:10:00,137.98,138.2,137.9,137.94,6778.0,133.8137,134.027,133.7361,133.7749,6778.0
2023-12-27 10:20:00,138.0,138.25,137.96,138.2,9456.0,133.8331,134.0755,133.7943,134.027,9456.0
2023-12-27 10:30:00,138.22,138.28,137.95,137.95,3682.0,134.0464,134.1046,133.7846,133.7846,3682.0
2023-12-27 10:40:00,137.93,137.94,137.75,137.75,4320.0,133.7652,133.7749,133.5906,133.5906,4320.0
2023-12-27 10:50:00,137.75,137.78,137.67,137.72,4630.0,133.5906,133.6197,133.513,133.5615,4630.0
2023-12-27 11:00:00,137.71,137.75,137.59,137.64,6411.0,133.5518,133.5906,133.4355,133.4839,6411.0
2023-12-27 11:10:00,137.63,137.7,137.51,137.51,4972.0,133.4742,133.5421,133.3579,133.3579,4972.0
2023-12-27 11:20:00,137.49,137.77,137.49,137.64,3678.0,133.3385,133.61,133.3385,133.4839,3678.0
2023-12-27 11:30:00,137.65,137.87,137.5,137.83,7519.0,133.4936,133.707,133.3482,133.6682,7519.0
2023-12-27 11:40:00,137.82,137.91,137.77,137.84,1790.0,133.6585,133.7458,133.61,133.6779,1790.0
2023-12-27 11:50:00,137.85,137.96,137.79,137.8,6644.0,133.6876,133.7943,133.6294,133.6391,6644.0
2023-12-27 12:00:00,137.77,137.77,137.55,137.66,4498.0,133.61,133.61,133.3967,133.5033,4498.0
2023-12-27 12:10:00,137.63,137.73,137.63,137.63,5688.0,133.4742,133.5712,133.4742,133.4742,5688.0
2023-12-27 12:20:00,137.67,137.67,137.54,137.64,5030.0,133.513,133.513,133.387,133.4839,5030.0
2023-12-27 12:30:00,137.6,137.62,137.51,137.56,6743.0,133.4452,133.4646,133.3579,133.4064,6743.0
2023-12-27 12:40:00,137.52,137.61,137.42,137.61,7569.0,133.3676,133.4549,133.2706,133.4549,7569.0
2023-12-27 12:50:00,137.56,137.56,137.51,137.53,1494.0,133.4064,133.4064,133.3579,133.3773,1494.0
2023-12-27 13:00:00,137.58,138.0,137.58,137.93,15599.0,133.4258,133.8331,133.4258,133.7652,15599.0
2023-12-27 13:10:00,137.88,137.91,137.76,137.86,8146.0,133.7167,133.7458,133.6003,133.6973,8146.0
2023-12-27 13:20:00,137.85,137.91,137.78,137.82,6371.0,133.6876,133.7458,133.6197,133.6585,6371.0
2023-12-27 13:30:00,137.83,137.97,137.77,137.92,5584.0,133.6682,133.804,133.61,133.7555,5584.0
2023-12-27 13:40:00,137.95,138.01,137.89,137.94,4611.0,133.7846,133.8428,133.7264,133.7749,4611.0
2023-12-27 13:50:00,137.95,138.01,137.92,137.98,4668.0,133.7846,133.8428,133.7555,133.8137,4668.0
2023-12-27 14:00:00,137.96,137.98,137.77,137.8,8188.0,133.7943,133.8137,133.61,133.6391,8188.0
2023-12-27 14:10:00,137.8,137.98,137.68,137.98,6924.0,133.6391,133.8137,133.5227,133.8137,6924.0
2023-12-27 14:20:00,138.02,138.11,138.0,138.11,4028.0,133.8525,133.9398,133.8331,133.9398,4028.0
2023-12-27 14:30:00,138.14,138.14,137.93,138.01,2353.0,133.9688,133.9688,133.7652,133.8428,2353.0
2023-12-27 14:40:00,137.94,137.97,137.87,137.91,8273.0,133.7749,133.804,133.707,133.7458,8273.0
2023-12-27 14:50:00,137.89,138.0,137.85,137.98,5723.0,133.7264,133.8331,133.6876,133.8137,5723.0
2023-12-27 15:00:00,137.97,138.14,137.95,138.11,6812.0,133.804,133.9688,133.7846,133.9398,6812.0
2023-12-27 15:10:00,138.11,138.21,138.09,138.12,6604.0,133.9398,134.0367,133.9204,133.9495,6604.0
2023-12-27 15:20:00,138.11,138.17,137.96,138.01,12589.0,133.9398,133.9979,133.7943,133.8428,12589.0
2023-12-27 15:30:00,138.01,138.1,137.96,138.09,8630.0,133.8428,133.9301,133.7943,133.9204,8630.0
2023-12-27 15:40:00,138.1,138.1,137.89,137.95,11898.0,133.9301,133.9301,133.7264,133.7846,11898.0
2023-12-27 15:50:00,137.93,138.42,137.86,138.4,56032.0,133.7652,134.2404,133.6973,134.221,56032.0
2023-12-28 09:30:00,138.07,139.24,138.07,138.91,29761.0,133.901,135.0356,133.901,134.7156,29761.0
2023-12-28 09:40:00,138.84,138.84,138.48,138.66,8045.0,134.6477,134.6477,134.2986,134.4731,8045.0
2023-12-28 09:50:00,138.74,138.9,138.56,138.6,3438.0,134.5507,134.7059,134.3762,134.415,3438.0
2023-12-28 10:00:00,138.7,138.79,138.54,138.58,9379.0,134.5119,134.5992,134.3568,134.3956,9379.0
2023-12-28 10:10:00,138.61,138.73,138.61,138.64,8264.0,134.4247,134.541,134.4247,134.4538,8264.0
2023-12-28 10:20:00,138.68,138.7,138.59,138.62,5171.0,134.4925,134.5119,134.4053,134.4344,5171.0
2023-12-28 10:30:00,138.64,138.71,138.58,138.64,9210.0,134.4538,134.5216,134.3956,134.4538,9210.0
2023-12-28 10:40:00,138.63,138.75,138.63,138.75,6903.0,134.4441,134.5604,134.4441,134.5604,6903.0
2023-12-28 10:50:00,138.77,138.87,138.66,138.69,5048.0,134.5798,134.6768,134.4731,134.5022,5048.0
2023-12-28 11:00:00,138.79,139.3,138.79,139.22,14266.0,134.5992,135.0938,134.5992,135.0162,14266.0
2023-12-28 11:10:00,139.25,139.42,138.99,138.99,15588.0,135.0453,135.2102,134.7932,134.7932,15588.0
2023-12-28 11:20:00,138.99,139.26,138.95,139.2,11699.0,134.7932,135.055,134.7544,134.9968,11699.0
2023-12-28 11:30:00,139.2,139.26,138.97,139.06,6381.0,134.9968,135.055,134.7738,134.8611,6381.0
2023-12-28 11:40:00,139.12,139.21,139.02,139.13,5274.0,134.9193,135.0065,134.8223,134.929,5274.0
2023-12-28 11:50:00,139.1,139.25,139.07,139.11,6927.0,134.8999,135.0453,134.8708,134.9096,6927.0
2023-12-28 12:00:00,139.12,139.26,139.08,139.22,2917.0,134.9193,135.055,134.8805,135.0162,2917.0
2023-12-28 12:10:00,139.26,139.33,139.08,139.11,20261.0,135.055,135.1229,134.8805,134.9096,20261.0
2023-12-28 12:20:00,139.11,139.17,139.0,139.16,10510.0,134.9096,134.9677,134.8029,134.958,10510.0
2023-12-28 12:30:00,139.13,139.13,138.94,139.09,7508.0,134.929,134.929,134.7447,134.8902,7508.0
2023-12-28 12:40:00,139.12,139.34,139.1,139.27,3393.0,134.9193,135.1326,134.8999,135.0647,3393.0
2023-12-28 12:50:00,139.29,139.37,139.22,139.22,3870.0,135.0841,135.1617,135.0162,135.0162,3870.0
2023-12-28 13:00:00,139.22,139.26,139.03,139.2,4861.0,135.0162,135.055,134.832,134.9968,4861.0
2023-12-28 13:10:00,139.21,139.31,139.15,139.31,2392.0,135.0065,135.1035,134.9484,135.1035,2392.0
2023-12-28 13:20:00,139.3,139.32,139.15,139.19,3185.0,135.0938,135.1132,134.9484,134.9871,3185.0
2023-12-28 13:30:00,139.21,139.4,139.21,139.35,5058.0,135.0065,135.1908,135.0065,135.1423,5058.0
2023-12-28 13:40:00,139.31,139.31,139.15,139.18,4290.0,135.1035,135.1035,134.9484,134.9774,4290.0
2023-12-28 13:50:00,139.17,139.23,139.12,139.18,5922.0,134.9677,135.0259,134.9193,134.9774,5922.0
2023-12-28 14:00:00,139.19,139.33,139.19,139.33,3846.0,134.9871,135.1229,134.9871,135.1229,3846.0
2023-12-28 14:10:00,139.35,139.57,139.35,139.38,9365.0,135.1423,135.3557,135.1423,135.1714,9365.0
2023-12-28 14:20:00,139.39,139.51,139.34,139.5,5728.0,135.1811,135.2975,135.1326,135.2878,5728.0
2023-12-28 14:30:00,139.55,139.62,139.44,139.49,6527.0,135.3363,135.4042,135.2296,135.2781,6527.0
2023-12-28 14:40:00,139.51,139.54,139.43,139.52,5148.0,135.2975,135.3266,135.2199,135.3072,5148.0
2023-12-28 14:50:00,139.52,139.61,139.39,139.59,6021.0,135.3072,135.3945,135.1811,135.3751,6021.0
2023-12-28 15:00:00,139.65,139.76,139.53,139.57,7174.0,135.4333,135.5399,135.3169,135.3557,7174.0
2023-12-28 15:10:00,139.56,139.73,139.55,139.73,30604.0,135.346,135.5108,135.3363,135.5108,30604.0
2023-12-28 15:20:00,139.73,139.77,139.54,139.62,9352.0,135.5108,135.5496,135.3266,135.4042,9352.0
2023-12-28 15:30:00,139.62,139.79,139.59,139.78,12466.0,135.4042,135.569,135.3751,135.5593,12466.0
2023-12-28 15:40:00,139.77,139.87,139.68,139.72,24628.0,135.5496,135.6466,135.4623,135.5011,24628.0
2023-12-28 15:50:00,139.67,139.86,139.56,139.83,97198.0,135.4527,135.6369,135.346,135.6078,97198.0
2023-12-29 09:30:00,139.83,140.01,139.55,139.55,11754.0,135.6078,135.7824,135.3363,135.3363,11754.0
2023-12-29 09:40:00,139.69,139.75,139.43,139.43,4619.0,135.472,135.5302,135.2199,135.2199,4619.0
2023-12-29 09:50:00,139.42,139.85,139.41,139.84,6409.0,135.2102,135.6272,135.2005,135.6175,6409.0
2023-12-29 10:00:00,139.95,140.11,139.78,139.89,8867.0,135.7242,135.8794,135.5593,135.666,8867.0
2023-12-29 10:10:00,139.75,139.88,139.54,139.88,2845.0,135.5302,135.6563,135.3266,135.6563,2845.0
2023-12-29 10:20:00,139.91,140.24,139.91,140.19,5102.0,135.6854,136.0054,135.6854,135.9569,5102.0
2023-12-29 10:30:00,140.24,140.3,140.05,140.25,9436.0,136.0054,136.0636,135.8212,136.0151,9436.0
2023-12-29 10:40:00,140.23,140.39,140.09,140.2,3769.0,135.9957,136.1509,135.86,135.9666,3769.0
2023-12-29 10:50:00,140.12,140.24,140.0,140.15,5053.0,135.8891,136.0054,135.7727,135.9182,5053.0
2023-12-29 11:00:00,140.15,140.34,140.09,140.2,6721.0,135.9182,136.1024,135.86,135.9666,6721.0
2023-12-29 11:10:00,140.07,140.12,140.01,140.06,2362.0,135.8406,135.8891,135.7824,135.8309,2362.0
2023-12-29 11:20:00,140.07,140.26,140.07,140.14,4633.0,135.8406,136.0248,135.8406,135.9085,4633.0
2023-12-29 11:30:00,140.19,140.19,139.99,140.08,1940.0,135.9569,135.9569,135.763,135.8503,1940.0
2023-12-29 11:40:00,140.14,140.14,139.97,140.06,2965.0,135.9085,135.9085,135.7436,135.8309,2965.0
2023-12-29 11:50:00,140.0,140.0,139.72,139.81,8889.0,135.7727,135.7727,135.5011,135.5884,8889.0
2023-12-29 12:00:00,139.78,139.78,139.48,139.52,3247.0,135.5593,135.5593,135.2684,135.3072,3247.0
2023-12-29 12:10:00,139.54,139.57,139.45,139.57,3902.0,135.3266,135.3557,135.2393,135.3557,3902.0
2023-12-29 12:20:00,139.53,139.75,139.52,139.74,4512.0,135.3169,135.5302,135.3072,135.5205,4512.0
2023-12-29 12:30:00,139.75,139.86,139.69,139.83,6392.0,135.5302,135.6369,135.472,135.6078,6392.0
2023-12-29 12:40:00,139.83,139.9,139.7,139.7,3486.0,135.6078,135.6757,135.4817,135.4817,3486.0
2023-12-29 12:50:00,139.75,139.84,139.7,139.83,1969.0,135.5302,135.6175,135.4817,135.6078,1969.0
2023-12-29 13:00:00,139.81,139.93,139.81,139.9,4281.0,135.5884,135.7048,135.5884,135.6757,4281.0
2023-12-29 13:10:00,139.89,139.98,139.7,139.78,3716.0,135.666,135.7533,135.4817,135.5593,3716.0
2023-12-29 13:20:00,139.78,139.83,139.7,139.82,1939.0,135.5593,135.6078,135.4817,135.5981,1939.0
2023-12-29 13:30:00,139.84,139.89,139.78,139.84,5151.0,135.6175,135.666,135.5593,135.6175,5151.0
2023-12-29 13:40:00,139.85,139.85,139.63,139.68,3794.0,135.6272,135.6272,135.4139,135.4623,3794.0
2023-12-29 13:50:00,139.7,139.76,139.51,139.53,2210.0,135.4817,135.5399,135.2975,135.3169,2210.0
2023-12-29 14:00:00,139.56,139.73,139.54,139.71,6692.0,135.346,135.5108,135.3266,135.4914,6692.0
2023-12-29 14:10:00,139.75,139.76,139.63,139.65,4637.0,135.5302,135.5399,135.4139,135.4333,4637.0
2023-12-29 14:20:00,139.7,139.86,139.68,139.85,2278.0,135.4817,135.6369,135.4623,135.6272,2278.0
2023-12-29 14:30:00,139.86,139.96,139.8,139.95,2728.0,135.6369,135.7339,135.5787,135.7242,2728.0
2023-12-29 14:40:00,139.91,140.05,139.89,140.05,1889.0,135.6854,135.8212,135.666,135.8212,1889.0
2023-12-29 14:50:00,140.0,140.08,139.98,139.98,2735.0,135.7727,135.8503,135.7533,135.7533,2735.0
2023-12-29 15:00:00,139.97,140.1,139.92,140.1,4105.0,135.7436,135.8697,135.6951,135.8697,4105.0
2023-12-29 15:10:00,140.07,140.13,140.04,140.05,4599.0,135.8406,135.8988,135.8115,135.8212,4599.0
2023-12-29 15:20:00,140.03,140.09,139.96,140.06,7858.0,135.8018,135.86,135.7339,135.8309,7858.0
2023-12-29 15:30:00,140.04,140.12,139.96,140.11,5571.0,135.8115,135.8891,135.7339,135.8794,5571.0
2023-12-29 15:40:00,140.13,140.15,139.96,139.98,7561.0,135.8988,135.9182,135.7339,135.7533,7561.0
2023-12-29 15:50:00,139.91,140.25,139.81,140.0,63834.0,135.6854,136.0151,135.5884,135.7727,63834.0
2024-01-02 09:30:00,140.33,141.55,140.33,140.91,40782.0,136.0927,137.2759,136.0927,136.6552,40782.0
2024-01-02 09:40:00,141.06,141.83,141.03,141.46,24594.0,136.8007,137.5474,136.7716,137.1886,24594.0
2024-01-02 09:50:00,141.55,142.37,141.42,142.27,15696.0,137.2759,138.0711,137.1498,137.9741,15696.0
2024-01-02 10:00:00,142.26,142.26,141.41,141.5,12370.0,137.9644,137.9644,137.1401,137.2274,12370.0
2024-01-02 10:10:00,141.5,141.5,140.96,141.03,10770.0,137.2274,137.2274,136.7037,136.7716,10770.0
2024-01-02 10:20:00,140.94,141.22,140.94,141.19,8299.0,136.6843,136.9558,136.6843,136.9268,8299.0
2024-01-02 10:30:00,141.18,141.34,141.0,141.31,6518.0,136.9171,137.0722,136.7425,137.0431,6518.0
2024-01-02 10:40:00,141.24,141.66,141.17,141.66,14456.0,136.9752,137.3826,136.9074,137.3826,14456.0
2024-01-02 10:50:00,141.64,141.82,141.4,141.71,7658.0,137.3632,137.5377,137.1304,137.4311,7658.0
2024-01-02 11:00:00,141.69,141.77,141.48,141.65,10535.0,137.4117,137.4892,137.208,137.3729,10535.0
2024-01-02 11:10:00,141.78,141.84,141.58,141.72,6998.0,137.4989,137.5571,137.305,137.4408,6998.0
2024-01-02 11:20:00,141.69,141.9,141.6,141.87,9587.0,137.4117,137.6153,137.3244,137.5862,9587.0
2024-01-02 11:30:00,141.89,142.05,141.81,142.01,13064.0,137.6056,137.7608,137.528,137.722,13064.0
2024-01-02 11:40:00,141.98,142.36,141.94,142.32,19970.0,137.6929,138.0614,137.6541,138.0226,19970.0
2024-01-02 11:50:00,142.34,142.49,142.27,142.39,20402.0,138.042,138.1875,137.9741,138.0905,20402.0
2024-01-02 12:00:00,142.4,142.79,142.39,142.79,22153.0,138.1002,138.4784,138.0905,138.4784,22153.0
2024-01-02 12:10:00,142.81,142.98,142.65,142.77,22286.0,138.4978,138.6627,138.3427,138.459,22286.0
2024-01-02 12:20:00,142.8,142.82,142.48,142.7,24799.0,138.4881,138.5075,138.1778,138.3912,24799.0
2024-01-02 12:30:00,142.72,142.93,142.72,142.84,12413.0,138.4106,138.6142,138.4106,138.5269,12413.0
2024-01-02 12:40:00,142.86,142.89,142.63,142.78,19383.0,138.5463,138.5754,138.3233,138.4687,19383.0
2024-01-02 12:50:00,142.75,142.77,142.54,142.57,25715.0,138.4396,138.459,138.236,138.2651,25715.0
2024-01-02 13:00:00,142.54,142.91,142.38,142.86,19686.0,138.236,138.5948,138.0808,138.5463,19686.0
2024-01-02 13:10:00,142.89,143.02,142.75,142.93,11252.0,138.5754,138.7015,138.4396,138.6142,11252.0
2024-01-02 13:20:00,142.88,143.1,142.73,143.01,22192.0,138.5657,138.7791,138.4203,138.6918,22192.0
2024-01-02 13:30:00,143.04,143.06,142.86,142.92,28059.0,138.7209,138.7403,138.5463,138.6045,28059.0
2024-01-02 13:40:00,142.91,143.05,142.84,143.04,16226.0,138.5948,138.7306,138.5269,138.7209,16226.0
2024-01-02 13:50:00,143.07,143.22,143.06,143.11,19431.0,138.75,138.8955,138.7403,138.7888,19431.0
2024-01-02 14:00:00,143.15,143.23,142.87,142.89,17174.0,138.8276,138.9052,138.556,138.5754,17174.0
2024-01-02 14:10:00,142.88,142.88,142.63,142.72,12918.0,138.5657,138.5657,138.3233,138.4106,12918.0
2024-01-02 14:20:00,142.71,142.76,142.59,142.68,17974.0,138.4009,138.4493,138.2845,138.3718,17974.0
2024-01-02 14:30:00,142.65,142.69,142.34,142.5,12151.0,138.3427,138.3815,138.042,138.1972,12151.0
2024-01-02 14:40:00,142.48,142.68,142.39,142.6,14379.0,138.1778,138.3718,138.0905,138.2942,14379.0
2024-01-02 14:50:00,142.63,142.66,142.47,142.58,12213.0,138.3233,138.3524,138.1681,138.2748,12213.0
2024-01-02 15:00:00,142.59,142.7,142.23,142.65,37862.0,138.2845,138.3912,137.9354,138.3427,37862.0
2024-01-02 15:10:00,142.68,142.71,142.41,142.43,18587.0,138.3718,138.4009,138.1099,138.1293,18587.0
2024-01-02 15:20:00,142.41,142.83,142.35,142.78,34242.0,138.1099,138.5172,138.0517,138.4687,34242.0
2024-01-02 15:30:00,142.78,142.97,142.74,142.87,35312.0,138.4687,138.653,138.43,138.556,35312.0
2024-01-02 15:40:00,142.85,143.03,142.75,143.0,54057.0,138.5366,138.7112,138.4396,138.6821,54057.0
2024-01-02 15:50:00,143.05,143.91,143.05,143.82,316602.0,138.7306,139.5646,138.7306,139.4773,316602.0
2024-01-03 09:30:00,144.08,145.45,143.85,144.19,83580.0,139.7295,141.0581,139.5064,139.8362,83580.0
2024-01-03 09:40:00,144.14,144.7,143.79,144.7,9051.0,139.7877,140.3308,139.4482,140.3308,9051.0
2024-01-03 09:50:00,144.72,145.03,144.45,145.0,15685.0,140.3502,140.6508,140.0883,140.6217,15685.0
2024-01-03 10:00:00,145.07,145.07,144.59,144.85,18867.0,140.6896,140.6896,140.2241,140.4762,18867.0
2024-01-03 10:10:00,144.76,145.18,144.34,144.46,44959.0,140.389,140.7963,139.9816,140.098,44959.0
2024-01-03 10:20:00,144.41,144.9,144.31,144.77,17057.0,140.0495,140.5247,139.9525,140.3987,17057.0
2024-01-03 10:30:00,144.8,145.3,144.74,145.24,22801.0,140.4277,140.9127,140.3696,140.8545,22801.0
2024-01-03 10:40:00,145.18,145.27,144.82,144.83,8730.0,140.7963,140.8836,140.4471,140.4568,8730.0
2024-01-03 10:50:00,144.85,144.95,144.65,144.76,9032.0,140.4762,140.5732,140.2823,140.389,9032.0
2024-01-03 11:00:00,144.74,144.96,144.55,144.94,12568.0,140.3696,140.5829,140.1853,140.5635,12568.0
2024-01-03 11:10:00,144.87,144.92,144.63,144.79,16394.0,140.4956,140.5441,140.2629,140.4181,16394.0
2024-01-03 11:20:00,144.8,144.87,144.6,144.63,21875.0,140.4277,140.4956,140.2338,140.2629,21875.0
2024-01-03 11:30:00,144.69,145.09,144.59,145.08,54341.0,140.3211,140.709,140.2241,140.6993,54341.0
2024-01-03 11:40:00,145.03,145.4,145.03,145.37,14848.0,140.6508,141.0096,140.6508,140.9805,14848.0
2024-01-03 11:50:00,145.37,145.42,144.9,144.91,30589.0,140.9805,141.029,140.5247,140.5344,30589.0
2024-01-03 12:00:00,144.9,144.92,144.65,144.72,17480.0,140.5247,140.5441,140.2823,140.3502,17480.0
2024-01-03 12:10:00,144.7,144.77,144.63,144.69,15548.0,140.3308,140.3987,140.2629,140.3211,15548.0
2024-01-03 12:20:00,144.69,144.99,144.68,144.91,18246.0,140.3211,140.612,140.3114,140.5344,18246.0
2024-01-03 12:30:00,144.92,144.98,144.83,144.96,6330.0,140.5441,140.6023,140.4568,140.5829,6330.0
2024-01-03 12:40:00,144.93,145.19,144.92,145.19,39234.0,140.5538,140.806,140.5441,140.806,39234.0
2024-01-03 12:50:00,145.15,145.19,144.97,145.06,7162.0,140.7672,140.806,140.5926,140.6799,7162.0
2024-01-03 13:00:00,145.06,145.24,145.05,145.16,17542.0,140.6799,140.8545,140.6702,140.7769,17542.0
2024-01-03 13:10:00,145.19,145.19,144.81,144.81,10832.0,140.806,140.806,140.4374,140.4374,10832.0
2024-01-03 13:20:00,144.86,144.91,144.7,144.79,14070.0,140.4859,140.5344,140.3308,140.4181,14070.0
2024-01-03 13:30:00,144.77,144.85,144.65,144.84,49629.0,140.3987,140.4762,140.2823,140.4665,49629.0
2024-01-03 13:40:00,144.85,144.96,144.72,144.78,9583.0,140.4762,140.5829,140.3502,140.4084,9583.0
2024-01-03 13:50:00,144.79,144.84,144.37,144.52,17841.0,140.4181,140.4665,140.0107,140.1562,17841.0
2024-01-03 14:00:00,144.58,144.7,144.43,144.6,9175.0,140.2144,140.3308,140.0689,140.2338,9175.0
2024-01-03 14:10:00,144.67,144.68,144.58,144.63,7605.0,140.3017,140.3114,140.2144,140.2629,7605.0
2024-01-03 14:20:00,144.6,144.95,144.58,144.86,10784.0,140.2338,140.5732,140.2144,140.4859,10784.0
2024-01-03 14:30:00,144.87,144.98,144.7,144.9,7942.0,140.4956,140.6023,140.3308,140.5247,7942.0
2024-01-03 14:40:00,144.91,144.94,144.76,144.94,7448.0,140.5344,140.5635,140.389,140.5635,7448.0
2024-01-03 14:50:00,144.99,145.03,144.74,144.75,7961.0,140.612,140.6508,140.3696,140.3793,7961.0
2024-01-03 15:00:00,144.74,144.8,144.68,144.76,10799.0,140.3696,140.4277,140.3114,140.389,10799.0
2024-01-03 15:10:00,144.74,144.74,144.59,144.65,7731.0,140.3696,140.3696,140.2241,140.2823,7731.0
2024-01-03 15:20:00,144.67,144.72,144.6,144.68,20648.0,140.3017,140.3502,140.2338,140.3114,20648.0
2024-01-03 15:30:00,144.68,144.8,144.66,144.72,19352.0,140.3114,140.4277,140.292,140.3502,19352.0
2024-01-03 15:40:00,144.69,145.04,144.69,145.01,64244.0,140.3211,140.6605,140.3211,140.6314,64244.0
2024-01-03 15:50:00,145.0,145.09,144.78,144.99,166408.0,140.6217,140.709,140.4084,140.612,166408.0
2024-01-04 09:30:00,147.08,149.88,147.08,149.84,90455.0,142.6389,145.3544,142.6389,145.3156,90455.0
2024-01-04 09:40:00,150.0,150.6,149.56,150.58,83888.0,145.4707,146.0526,145.044,146.0332,83888.0
2024-01-04 09:50:00,150.8,151.21,150.09,151.09,86134.0,146.2466,146.6442,145.558,146.5278,86134.0
2024-01-04 10:00:00,151.23,151.46,150.76,151.15,52665.0,146.6636,146.8866,146.2078,146.586,52665.0
2024-01-04 10:10:00,151.15,151.16,150.51,150.75,101211.0,146.586,146.5957,145.9653,146.1981,101211.0
2024-01-04 10:20:00,150.66,150.68,150.24,150.36,122906.0,146.1108,146.1302,145.7035,145.8199,122906.0
2024-01-04 10:30:00,150.51,150.79,150.31,150.61,141634.0,145.9653,146.2369,145.7714,146.0623,141634.0
2024-01-04 10:40:00,150.61,150.74,149.84,149.89,55732.0,146.0623,146.1884,145.3156,145.3641,55732.0
2024-01-04 10:50:00,149.94,150.12,148.91,149.75,176066.0,145.4125,145.5871,144.4136,145.2283,176066.0
2024-01-04 11:00:00,149.78,149.81,149.23,149.77,89089.0,145.2574,145.2865,144.724,145.2477,89089.0
2024-01-04 11:10:00,149.72,150.42,149.7,150.12,43377.0,145.1992,145.8781,145.1798,145.5871,43377.0
2024-01-04 11:20:00,150.24,150.31,149.66,149.68,75537.0,145.7035,145.7714,145.141,145.1604,75537.0
2024-01-04 11:30:00,149.67,150.3,149.6,149.67,28959.0,145.1507,145.7617,145.0828,145.1507,28959.0
2024-01-04 11:40:00,149.67,149.86,149.55,149.66,20157.0,145.1507,145.335,145.0343,145.141,20157.0
2024-01-04 11:50:00,149.73,150.1,149.61,149.67,18059.0,145.2089,145.5677,145.0925,145.1507,18059.0
2024-01-04 12:00:00,149.67,149.67,149.22,149.46,26073.0,145.1507,145.1507,144.7143,144.947,26073.0
2024-01-04 12:10:00,149.4,149.58,149.34,149.46,17995.0,144.8889,145.0634,144.8307,144.947,17995.0
2024-01-04 12:20:00,149.45,149.52,149.18,149.33,11972.0,144.9373,145.0052,144.6755,144.821,11972.0
2024-01-04 12:30:00,149.36,149.39,149.08,149.16,12734.0,144.8501,144.8792,144.5785,144.6561,12734.0
2024-01-04 12:40:00,149.11,149.4,149.1,149.36,21740.0,144.6076,144.8889,144.5979,144.8501,21740.0
2024-01-04 12:50:00,149.34,149.46,149.21,149.46,18128.0,144.8307,144.947,144.7046,144.947,18128.0
2024-01-04 13:00:00,149.43,149.77,149.4,149.74,19083.0,144.9179,145.2477,144.8889,145.2186,19083.0
2024-01-04 13:10:00,149.72,149.76,149.5,149.62,12257.0,145.1992,145.238,144.9858,145.1022,12257.0
2024-01-04 13:20:00,149.66,149.84,149.64,149.75,10751.0,145.141,145.3156,145.1216,145.2283,10751.0
2024-01-04 13:30:00,149.81,149.95,149.74,149.77,19227.0,145.2865,145.4222,145.2186,145.2477,19227.0
2024-01-04 13:40:00,149.75,150.0,149.75,149.99,18253.0,145.2283,145.4707,145.2283,145.461,18253.0
2024-01-04 13:50:00,149.98,150.1,149.83,150.01,26999.0,145.4513,145.5677,145.3059,145.4804,26999.0
2024-01-04 14:00:00,150.03,150.18,149.93,149.94,19305.0,145.4998,145.6453,145.4028,145.4125,19305.0
2024-01-04 14:10:00,149.95,150.09,149.7,149.76,81030.0,145.4222,145.558,145.1798,145.238,81030.0
2024-01-04 14:20:00,149.75,149.9,149.56,149.56,19827.0,145.2283,145.3738,145.044,145.044,19827.0
2024-01-04 14:30:00,149.52,149.57,149.21,149.21,13478.0,145.0052,145.0537,144.7046,144.7046,13478.0
2024-01-04 14:40:00,149.2,149.56,149.17,149.49,26059.0,144.6949,145.044,144.6658,144.9761,26059.0
2024-01-04 14:50:00,149.52,149.71,149.41,149.55,27563.0,145.0052,145.1895,144.8985,145.0343,27563.0
2024-01-04 15:00:00,149.5,149.58,149.23,149.27,54289.0,144.9858,145.0634,144.724,144.7628,54289.0
2024-01-04 15:10:00,149.33,149.4,148.43,148.46,27278.0,144.821,144.8889,143.9481,143.9772,27278.0
2024-01-04 15:20:00,148.37,148.42,148.07,148.21,33329.0,143.89,143.9384,143.599,143.7348,33329.0
2024-01-04 15:30:00,148.19,148.21,147.68,147.74,39811.0,143.7154,143.7348,143.2208,143.279,39811.0
2024-01-04 15:40:00,147.71,148.17,147.71,148.11,82246.0,143.2499,143.696,143.2499,143.6378,82246.0
2024-01-04 15:50:00,148.1,148.55,147.85,148.5,267123.0,143.6281,144.0645,143.3857,144.016,267123.0
2024-01-05 09:30:00,149.34,149.74,148.96,149.43,80651.0,144.8307,145.2186,144.4621,144.9179,80651.0
2024-01-05 09:40:00,149.39,149.41,148.29,148.57,15552.0,144.8792,144.8985,143.8124,144.0839,15552.0
2024-01-05 09:50:00,148.54,148.77,148.31,148.72,19358.0,144.0548,144.2779,143.8318,144.2294,19358.0
2024-01-05 10:00:00,148.74,149.03,148.65,148.76,29267.0,144.2488,144.53,144.1615,144.2682,29267.0
2024-01-05 10:10:00,148.78,148.82,148.05,148.5,26137.0,144.2876,144.3264,143.5796,144.016,26137.0
2024-01-05 10:20:00,148.56,148.58,148.09,148.2,21843.0,144.0742,144.0936,143.6184,143.7251,21843.0
2024-01-05 10:30:00,148.21,148.4,147.68,147.68,22276.0,143.7348,143.919,143.2208,143.2208,22276.0
2024-01-05 10:40:00,147.6,148.41,147.6,148.36,22933.0,143.1432,143.9287,143.1432,143.8803,22933.0
2024-01-05 10:50:00,148.34,148.6,148.29,148.3,16028.0,143.8609,144.113,143.8124,143.8221,16028.0
2024-01-05 11:00:00,148.2,148.34,148.03,148.27,20806.0,143.7251,143.8609,143.5602,143.793,20806.0
2024-01-05 11:10:00,148.24,148.62,148.24,148.43,13205.0,143.7639,144.1324,143.7639,143.9481,13205.0
2024-01-05 11:20:00,148.44,148.59,148.4,148.59,8399.0,143.9578,144.1033,143.919,144.1033,8399.0
2024-01-05 11:30:00,148.55,148.62,148.42,148.5,6537.0,144.0645,144.1324,143.9384,144.016,6537.0
2024-01-05 11:40:00,148.43,148.6,148.4,148.44,9859.0,143.9481,144.113,143.919,143.9578,9859.0
2024-01-05 11:50:00,148.45,148.55,148.28,148.52,9067.0,143.9675,144.0645,143.8027,144.0354,9067.0
2024-01-05 12:00:00,148.54,148.61,148.27,148.27,9214.0,144.0548,144.1227,143.793,143.793,9214.0
2024-01-05 12:10:00,148.26,148.44,148.21,148.22,14076.0,143.7833,143.9578,143.7348,143.7445,14076.0
2024-01-05 12:20:00,148.26,148.46,148.25,148.37,10601.0,143.7833,143.9772,143.7736,143.89,10601.0
2024-01-05 12:30:00,148.35,148.59,148.29,148.54,14654.0,143.8706,144.1033,143.8124,144.0548,14654.0
2024-01-05 12:40:00,148.52,148.69,148.51,148.69,10598.0,144.0354,144.2003,144.0257,144.2003,10598.0
2024-01-05 12:50:00,148.65,148.85,148.62,148.8,5823.0,144.1615,144.3555,144.1324,144.307,5823.0
2024-01-05 13:00:00,148.73,148.77,148.65,148.68,8686.0,144.2391,144.2779,144.1615,144.1906,8686.0
2024-01-05 13:10:00,148.72,148.77,148.52,148.52,11617.0,144.2294,144.2779,144.0354,144.0354,11617.0
2024-01-05 13:20:00,148.53,148.67,148.51,148.6,7546.0,144.0451,144.1809,144.0257,144.113,7546.0
2024-01-05 13:30:00,148.65,148.85,148.62,148.85,8673.0,144.1615,144.3555,144.1324,144.3555,8673.0
2024-01-05 13:40:00,148.84,148.92,148.81,148.9,10537.0,144.3458,144.4233,144.3167,144.4039,10537.0
2024-01-05 13:50:00,148.88,149.4,148.88,149.37,18418.0,144.3846,144.8889,144.3846,144.8598,18418.0
2024-01-05 14:00:00,149.41,149.52,149.3,149.35,13762.0,144.8985,145.0052,144.7919,144.8404,13762.0
2024-01-05 14:10:00,149.3,149.43,149.23,149.29,12996.0,144.7919,144.9179,144.724,144.7822,12996.0
2024-01-05 14:20:00,149.31,149.4,149.16,149.18,11015.0,144.8016,144.8889,144.6561,144.6755,11015.0
2024-01-05 14:30:00,149.14,149.33,149.12,149.23,7398.0,144.6367,144.821,144.6173,144.724,7398.0
2024-01-05 14:40:00,149.23,149.24,149.08,149.09,10629.0,144.724,144.7337,144.5785,144.5882,10629.0
2024-01-05 14:50:00,149.12,149.12,148.83,148.93,16706.0,144.6173,144.6173,144.3361,144.433,16706.0
2024-01-05 15:00:00,148.93,149.28,148.92,149.26,18370.0,144.433,144.7725,144.4233,144.7531,18370.0
2024-01-05 15:10:00,149.26,149.3,149.15,149.24,8618.0,144.7531,144.7919,144.6464,144.7337,8618.0
2024-01-05 15:20:00,149.27,149.51,149.25,149.5,13091.0,144.7628,144.9955,144.7434,144.9858,13091.0
2024-01-05 15:30:00,149.5,149.51,149.18,149.28,21250.0,144.9858,144.9955,144.6755,144.7725,21250.0
2024-01-05 15:40:00,149.34,149.73,149.25,149.72,49506.0,144.8307,145.2089,144.7434,145.1992,49506.0
2024-01-05 15:50:00,149.74,150.22,149.73,150.0,198198.0,145.2186,145.6841,145.2089,145.4707,198198.0
2024-01-08 09:30:00,149.94,150.79,149.58,149.58,33350.0,145.4125,146.2369,145.0634,145.0634,33350.0
2024-01-08 09:40:00,149.36,149.69,148.87,149.69,14570.0,144.8501,145.1701,144.3749,145.1701,14570.0
2024-01-08 09:50:00,149.44,149.8,149.09,149.8,9792.0,144.9276,145.2768,144.5882,145.2768,9792.0
2024-01-08 10:00:00,149.9,150.08,149.54,149.61,28251.0,145.3738,145.5483,145.0246,145.0925,28251.0
2024-01-08 10:10:00,149.61,149.73,149.23,149.34,14621.0,145.0925,145.2089,144.724,144.8307,14621.0
2024-01-08 10:20:00,149.4,150.42,149.34,150.42,36914.0,144.8889,145.8781,144.8307,145.8781,36914.0
2024-01-08 10:30:00,150.4,150.49,150.1,150.16,8734.0,145.8587,145.9459,145.5677,145.6259,8734.0
2024-01-08 10:40:00,150.14,150.52,150.09,150.25,19702.0,145.6065,145.975,145.558,145.7132,19702.0
2024-01-08 10:50:00,150.24,150.33,149.85,150.06,90633.0,145.7035,145.7908,145.3253,145.5289,90633.0
2024-01-08 11:00:00,150.0,150.14,149.88,150.14,15612.0,145.4707,145.6065,145.3544,145.6065,15612.0
2024-01-08 11:10:00,150.19,150.79,150.19,150.74,17294.0,145.655,146.2369,145.655,146.1884,17294.0
2024-01-08 11:20:00,150.72,150.72,150.23,150.34,43304.0,146.169,146.169,145.6938,145.8005,43304.0
2024-01-08 11:30:00,150.22,150.34,150.07,150.11,22032.0,145.6841,145.8005,145.5386,145.5774,22032.0
2024-01-08 11:40:00,150.11,150.62,150.1,150.62,18949.0,145.5774,146.072,145.5677,146.072,18949.0
2024-01-08 11:50:00,150.62,150.63,150.36,150.44,12010.0,146.072,146.0817,145.8199,145.8974,12010.0
2024-01-08 12:00:00,150.47,150.48,150.14,150.16,8836.0,145.9265,145.9362,145.6065,145.6259,8836.0
2024-01-08 12:10:00,150.12,150.26,149.87,150.06,17258.0,145.5871,145.7229,145.3447,145.5289,17258.0
2024-01-08 12:20:00,150.06,150.1,149.95,149.95,17747.0,145.5289,145.5677,145.4222,145.4222,17747.0
2024-01-08 12:30:00,149.98,150.01,149.66,149.69,27115.0,145.4513,145.4804,145.141,145.1701,27115.0
2024-01-08 12:40:00,149.67,149.67,149.5,149.53,10971.0,145.1507,145.1507,144.9858,145.0149,10971.0
2024-01-08 12:50:00,149.53,149.67,149.47,149.61,15316.0,145.0149,145.1507,144.9567,145.0925,15316.0
2024-01-08 13:00:00,149.61,149.73,149.38,149.45,61501.0,145.0925,145.2089,144.8695,144.9373,61501.0
2024-01-08 13:10:00,149.45,149.53,149.41,149.44,46438.0,144.9373,145.0149,144.8985,144.9276,46438.0
2024-01-08 13:20:00,149.44,149.49,149.28,149.31,43736.0,144.9276,144.9761,144.7725,144.8016,43736.0
2024-01-08 13:30:00,149.31,149.31,148.89,148.9,74754.0,144.8016,144.8016,144.3943,144.4039,74754.0
2024-01-08 13:40:00,148.89,149.13,148.88,149.13,12501.0,144.3943,144.627,144.3846,144.627,12501.0
2024-01-08 13:50:00,149.12,149.12,148.58,148.74,13298.0,144.6173,144.6173,144.0936,144.2488,13298.0
2024-01-08 14:00:00,148.78,149.08,148.78,149.03,12142.0,144.2876,144.5785,144.2876,144.53,12142.0
2024-01-08 14:10:00,149.04,149.36,149.04,149.33,13548.0,144.5397,144.8501,144.5397,144.821,13548.0
2024-01-08 14:20:00,149.33,149.58,149.31,149.35,41618.0,144.821,145.0634,144.8016,144.8404,41618.0
2024-01-08 14:30:00,149.36,149.62,149.22,149.23,273230.0,144.8501,145.1022,144.7143,144.724,273230.0
2024-01-08 14:40:00,149.23,149.49,149.23,149.41,14487.0,144.724,144.9761,144.724,144.8985,14487.0
2024-01-08 14:50:00,149.39,149.46,149.3,149.3,15820.0,144.8792,144.947,144.7919,144.7919,15820.0
2024-01-08 15:00:00,149.31,149.36,148.89,148.92,13919.0,144.8016,144.8501,144.3943,144.4233,13919.0
2024-01-08 15:10:00,148.93,149.01,148.65,148.95,26586.0,144.433,144.5106,144.1615,144.4524,26586.0
2024-01-08 15:20:00,148.91,149.04,148.9,149.0,10204.0,144.4136,144.5397,144.4039,144.5009,10204.0
2024-01-08 15:30:00,149.01,149.31,148.96,149.28,71233.0,144.5106,144.8016,144.4621,144.7725,71233.0
2024-01-08 15:40:00,149.28,149.37,149.18,149.19,68479.0,144.7725,144.8598,144.6755,144.6852,68479.0
2024-01-08 15:50:00,149.18,149.47,149.17,149.36,179608.0,144.6755,144.9567,144.6658,144.8501,179608.0
2024-01-09 09:30:00,150.25,151.36,149.25,150.57,83592.0,145.7132,146.7897,144.7434,146.0235,83592.0
2024-01-09 09:40:00,150.42,151.3,150.24,150.43,23414.0,145.8781,146.7315,145.7035,145.8878,23414.0
2024-01-09 09:50:00,150.44,150.73,149.97,149.97,37254.0,145.8974,146.1787,145.4416,145.4416,37254.0
2024-01-09 10:00:00,149.98,150.31,148.72,148.81,46156.0,145.4513,145.7714,144.2294,144.3167,46156.0
2024-01-09 10:10:00,148.97,149.68,148.66,149.38,31269.0,144.4718,145.1604,144.1712,144.8695,31269.0
2024-01-09 10:20:00,149.47,149.91,149.37,149.79,18745.0,144.9567,145.3835,144.8598,145.2671,18745.0
2024-01-09 10:30:00,149.79,149.81,149.57,149.72,3472.0,145.2671,145.2865,145.0537,145.1992,3472.0
2024-01-09 10:40:00,149.78,150.27,149.77,149.92,9425.0,145.2574,145.7326,145.2477,145.3932,9425.0
2024-01-09 10:50:00,149.82,150.13,149.82,150.1,20309.0,145.2962,145.5968,145.2962,145.5677,20309.0
2024-01-09 11:00:00,150.12,150.62,150.12,150.47,23955.0,145.5871,146.072,145.5871,145.9265,23955.0
2024-01-09 11:10:00,150.47,150.47,150.31,150.38,10729.0,145.9265,145.9265,145.7714,145.8393,10729.0
2024-01-09 11:20:00,150.4,150.74,150.28,150.59,12919.0,145.8587,146.1884,145.7423,146.0429,12919.0
2024-01-09 11:30:00,150.54,150.66,150.32,150.33,14898.0,145.9944,146.1108,145.7811,145.7908,14898.0
2024-01-09 11:40:00,150.28,150.45,150.22,150.32,13089.0,145.7423,145.9071,145.6841,145.7811,13089.0
2024-01-09 11:50:00,150.34,150.43,150.04,150.06,12695.0,145.8005,145.8878,145.5095,145.5289,12695.0
2024-01-09 12:00:00,150.04,150.31,149.88,150.14,39710.0,145.5095,145.7714,145.3544,145.6065,39710.0
2024-01-09 12:10:00,150.09,150.28,149.96,149.96,28483.0,145.558,145.7423,145.4319,145.4319,28483.0
2024-01-09 12:20:00,149.98,150.11,149.91,149.92,15156.0,145.4513,145.5774,145.3835,145.3932,15156.0
2024-01-09 12:30:00,149.93,150.05,149.82,149.88,27953.0,145.4028,145.5192,145.2962,145.3544,27953.0
2024-01-09 12:40:00,149.91,150.02,149.88,149.91,7883.0,145.3835,145.4901,145.3544,145.3835,7883.0
2024-01-09 12:50:00,149.89,149.96,149.86,149.91,12251.0,145.3641,145.4319,145.335,145.3835,12251.0
2024-01-09 13:00:00,149.9,150.07,149.89,149.92,7479.0,145.3738,145.5386,145.3641,145.3932,7479.0
2024-01-09 13:10:00,149.9,150.05,149.9,149.97,15618.0,145.3738,145.5192,145.3738,145.4416,15618.0
2024-01-09 13:20:00,149.95,150.03,149.88,150.0,14557.0,145.4222,145.4998,145.3544,145.4707,14557.0
2024-01-09 13:30:00,149.98,150.07,149.86,149.99,21811.0,145.4513,145.5386,145.335,145.461,21811.0
2024-01-09 13:40:00,149.97,150.21,149.93,150.16,12356.0,145.4416,145.6744,145.4028,145.6259,12356.0
2024-01-09 13:50:00,150.14,150.38,150.13,150.37,6703.0,145.6065,145.8393,145.5968,145.8296,6703.0
2024-01-09 14:00:00,150.39,150.55,150.37,150.55,4058.0,145.849,146.0041,145.8296,146.0041,4058.0
2024-01-09 14:10:00,150.55,150.6,150.35,150.44,5204.0,146.0041,146.0526,145.8102,145.8974,5204.0
2024-01-09 14:20:00,150.44,150.57,150.31,150.5,9207.0,145.8974,146.0235,145.7714,145.9556,9207.0
2024-01-09 14:30:00,150.49,150.68,150.43,150.68,5651.0,145.9459,146.1302,145.8878,146.1302,5651.0
2024-01-09 14:40:00,150.7,150.81,150.64,150.78,17412.0,146.1496,146.2563,146.0914,146.2272,17412.0
2024-01-09 14:50:00,150.73,150.73,150.33,150.33,11181.0,146.1787,146.1787,145.7908,145.7908,11181.0
2024-01-09 15:00:00,150.34,150.38,149.97,150.02,16977.0,145.8005,145.8393,145.4416,145.4901,16977.0
2024-01-09 15:10:00,150.02,150.19,150.0,150.17,16392.0,145.4901,145.655,145.4707,145.6356,16392.0
2024-01-09 15:20:00,150.18,150.32,150.1,150.13,10675.0,145.6453,145.7811,145.5677,145.5968,10675.0
2024-01-09 15:30:00,150.1,150.36,150.09,150.34,18716.0,145.5677,145.8199,145.558,145.8005,18716.0
2024-01-09 15:40:00,150.34,150.77,150.26,150.72,46794.0,145.8005,146.2175,145.7229,146.169,46794.0
2024-01-09 15:50:00,150.69,151.06,150.68,150.99,157541.0,146.1399,146.4987,146.1302,146.4308,157541.0
2024-01-10 09:30:00,151.05,152.0,150.82,151.5,30482.0,146.489,147.4103,146.266,146.9254,30482.0
2024-01-10 09:40:00,151.51,151.55,150.81,151.31,9181.0,146.9351,146.9739,146.2563,146.7412,9181.0
2024-01-10 09:50:00,151.41,151.42,150.91,151.28,8516.0,146.8382,146.8479,146.3533,146.7121,8516.0
2024-01-10 10:00:00,151.3,151.39,150.99,151.33,22211.0,146.7315,146.8188,146.4308,146.7606,22211.0
2024-01-10 10:10:00,151.33,151.39,151.09,151.18,16479.0,146.7606,146.8188,146.5278,146.6151,16479.0
2024-01-10 10:20:00,151.14,151.28,150.97,151.24,9104.0,146.5763,146.7121,146.4114,146.6733,9104.0
2024-01-10 10:30:00,151.21,151.63,151.09,151.6,10850.0,146.6442,147.0515,146.5278,147.0224,10850.0
2024-01-10 10:40:00,151.65,151.65,151.27,151.32,12049.0,147.0709,147.0709,146.7024,146.7509,12049.0
2024-01-10 10:50:00,151.27,151.59,151.26,151.42,9426.0,146.7024,147.0127,146.6927,146.8479,9426.0
2024-01-10 11:00:00,151.38,151.4,150.92,151.0,17151.0,146.8091,146.8285,146.363,146.4405,17151.0
2024-01-10 11:10:00,150.97,151.28,150.87,151.28,11763.0,146.4114,146.7121,146.3145,146.7121,11763.0
2024-01-10 11:20:00,151.23,151.24,150.97,151.05,8552.0,146.6636,146.6733,146.4114,146.489,8552.0
2024-01-10 11:30:00,151.04,151.1,150.92,151.08,10130.0,146.4793,146.5375,146.363,146.5181,10130.0
2024-01-10 11:40:00,151.07,151.1,150.75,150.83,34282.0,146.5084,146.5375,146.1981,146.2757,34282.0
2024-01-10 11:50:00,150.8,150.9,150.48,150.59,17639.0,146.2466,146.3436,145.9362,146.0429,17639.0
2024-01-10 12:00:00,150.54,150.68,150.49,150.62,29671.0,145.9944,146.1302,145.9459,146.072,29671.0
2024-01-10 12:10:00,150.63,150.73,150.55,150.6,24763.0,146.0817,146.1787,146.0041,146.0526,24763.0
2024-01-10 12:20:00,150.62,150.76,150.55,150.68,28582.0,146.072,146.2078,146.0041,146.1302,28582.0
2024-01-10 12:30:00,150.68,150.82,150.67,150.7,6602.0,146.1302,146.266,146.1205,146.1496,6602.0
2024-01-10 12:40:00,150.7,150.81,150.58,150.78,5474.0,146.1496,146.2563,146.0332,146.2272,5474.0
2024-01-10 12:50:00,150.78,150.82,150.75,150.78,5765.0,146.2272,146.266,146.1981,146.2272,5765.0
2024-01-10 13:00:00,150.8,150.93,150.79,150.91,9579.0,146.2466,146.3727,146.2369,146.3533,9579.0
2024-01-10 13:10:00,150.89,151.11,150.83,151.07,12481.0,146.3339,146.5472,146.2757,146.5084,12481.0
2024-01-10 13:20:00,151.09,151.09,150.79,150.83,11161.0,146.5278,146.5278,146.2369,146.2757,11161.0
2024-01-10 13:30:00,150.84,150.87,150.46,150.49,25425.0,146.2854,146.3145,145.9168,145.9459,25425.0
2024-01-10 13:40:00,150.5,150.68,150.31,150.65,36906.0,145.9556,146.1302,145.7714,146.1011,36906.0
2024-01-10 13:50:00,150.54,150.58,150.39,150.55,4316.0,145.9944,146.0332,145.849,146.0041,4316.0
2024-01-10 14:00:00,150.59,150.64,150.52,150.56,4343.0,146.0429,146.0914,145.975,146.0138,4343.0
2024-01-10 14:10:00,150.59,150.96,150.58,150.72,12202.0,146.0429,146.4017,146.0332,146.169,12202.0
2024-01-10 14:20:00,150.67,150.84,150.65,150.82,11214.0,146.1205,146.2854,146.1011,146.266,11214.0
2024-01-10 14:30:00,150.83,150.9,150.71,150.72,10216.0,146.2757,146.3436,146.1593,146.169,10216.0
2024-01-10 14:40:00,150.72,150.91,150.65,150.79,7027.0,146.169,146.3533,146.1011,146.2369,7027.0
2024-01-10 14:50:00,150.79,150.84,150.55,150.58,16813.0,146.2369,146.2854,146.0041,146.0332,16813.0
2024-01-10 15:00:00,150.59,150.67,150.45,150.49,21647.0,146.0429,146.1205,145.9071,145.9459,21647.0
2024-01-10 15:10:00,150.46,150.5,150.35,150.4,45648.0,145.9168,145.9556,145.8102,145.8587,45648.0
2024-01-10 15:20:00,150.41,150.48,150.34,150.43,15116.0,145.8684,145.9362,145.8005,145.8878,15116.0
2024-01-10 15:30:00,150.4,150.6,150.37,150.44,21197.0,145.8587,146.0526,145.8296,145.8974,21197.0
2024-01-10 15:40:00,150.44,150.47,150.04,150.05,33971.0,145.8974,145.9265,145.5095,145.5192,33971.0
2024-01-10 15:50:00,150.04,150.48,149.91,150.29,120802.0,145.5095,145.9362,145.3835,145.752,120802.0
2024-01-11 09:30:00,149.86,150.37,149.14,149.34,16744.0,145.335,145.8296,144.6367,144.8307,16744.0
2024-01-11 09:40:00,149.25,149.48,149.07,149.44,15106.0,144.7434,144.9664,144.5688,144.9276,15106.0
2024-01-11 09:50:00,149.53,149.58,149.25,149.56,6231.0,145.0149,145.0634,144.7434,145.044,6231.0
2024-01-11 10:00:00,149.55,149.76,149.25,149.25,6763.0,145.0343,145.238,144.7434,144.7434,6763.0
2024-01-11 10:10:00,149.28,149.53,149.17,149.24,9259.0,144.7725,145.0149,144.6658,144.7337,9259.0
2024-01-11 10:20:00,149.2,149.3,148.88,148.94,10738.0,144.6949,144.7919,144.3846,144.4427,10738.0
2024-01-11 10:30:00,148.9,149.28,148.89,149.28,17547.0,144.4039,144.7725,144.3943,144.7725,17547.0
2024-01-11 10:40:00,149.24,149.3,149.0,149.04,4112.0,144.7337,144.7919,144.5009,144.5397,4112.0
2024-01-11 10:50:00,149.0,149.19,148.95,149.01,6144.0,144.5009,144.6852,144.4524,144.5106,6144.0
2024-01-11 11:00:00,148.98,149.06,148.89,149.03,36282.0,144.4815,144.5591,144.3943,144.53,36282.0
2024-01-11 11:10:00,148.98,149.11,148.77,148.96,29551.0,144.4815,144.6076,144.2779,144.4621,29551.0
2024-01-11 11:20:00,148.95,149.04,148.91,149.0,21385.0,144.4524,144.5397,144.4136,144.5009,21385.0
2024-01-11 11:30:00,148.92,149.04,148.86,148.99,32171.0,144.4233,144.5397,144.3652,144.4912,32171.0
2024-01-11 11:40:00,149.0,149.03,148.66,148.66,15186.0,144.5009,144.53,144.1712,144.1712,15186.0
2024-01-11 11:50:00,148.61,148.68,148.42,148.57,12770.0,144.1227,144.1906,143.9384,144.0839,12770.0
2024-01-11 12:00:00,148.56,148.63,148.48,148.55,11841.0,144.0742,144.1421,143.9966,144.0645,11841.0
2024-01-11 12:10:00,148.52,148.78,148.52,148.67,10818.0,144.0354,144.2876,144.0354,144.1809,10818.0
2024-01-11 12:20:00,148.66,148.71,148.53,148.67,7084.0,144.1712,144.2197,144.0451,144.1809,7084.0
2024-01-11 12:30:00,148.68,148.73,148.64,148.71,6849.0,144.1906,144.2391,144.1518,144.2197,6849.0
2024-01-11 12:40:00,148.65,148.73,148.54,148.58,6375.0,144.1615,144.2391,144.0548,144.0936,6375.0
2024-01-11 12:50:00,148.61,148.62,148.23,148.32,7292.0,144.1227,144.1324,143.7542,143.8415,7292.0
2024-01-11 13:00:00,148.34,148.48,148.34,148.46,8200.0,143.8609,143.9966,143.8609,143.9772,8200.0
2024-01-11 13:10:00,148.45,148.55,148.4,148.43,63279.0,143.9675,144.0645,143.919,143.9481,63279.0
2024-01-11 13:20:00,148.48,149.02,148.47,149.02,77557.0,143.9966,144.5203,143.9869,144.5203,77557.0
2024-01-11 13:30:00,149.02,149.13,148.89,149.03,11924.0,144.5203,144.627,144.3943,144.53,11924.0
2024-01-11 13:40:00,149.06,149.13,148.97,148.99,8073.0,144.5591,144.627,144.4718,144.4912,8073.0
2024-01-11 13:50:00,149.02,149.14,148.97,149.06,7298.0,144.5203,144.6367,144.4718,144.5591,7298.0
2024-01-11 14:00:00,149.08,149.27,149.08,149.1,4423.0,144.5785,144.7628,144.5785,144.5979,4423.0
2024-01-11 14:10:00,149.13,149.3,149.12,149.19,6954.0,144.627,144.7919,144.6173,144.6852,6954.0
2024-01-11 14:20:00,149.21,149.27,149.16,149.2,23091.0,144.7046,144.7628,144.6561,144.6949,23091.0
2024-01-11 14:30:00,149.21,149.35,149.21,149.31,17706.0,144.7046,144.8404,144.7046,144.8016,17706.0
2024-01-11 14:40:00,149.33,149.59,149.31,149.58,24298.0,144.821,145.0731,144.8016,145.0634,24298.0
2024-01-11 14:50:00,149.59,150.03,149.58,149.99,8288.0,145.0731,145.4998,145.0634,145.461,8288.0
2024-01-11 15:00:00,150.05,150.28,149.94,150.22,13532.0,145.5192,145.7423,145.4125,145.6841,13532.0
2024-01-11 15:10:00,150.18,150.34,150.01,150.11,9096.0,145.6453,145.8005,145.4804,145.5774,9096.0
2024-01-11 15:20:00,150.1,150.36,150.1,150.26,11774.0,145.5677,145.8199,145.5677,145.7229,11774.0
2024-01-11 15:30:00,150.22,150.32,149.82,150.15,31697.0,145.6841,145.7811,145.2962,145.6162,31697.0
2024-01-11 15:40:00,150.13,150.3,150.07,150.13,43952.0,145.5968,145.7617,145.5386,145.5968,43952.0
2024-01-11 15:50:00,150.12,150.6,150.04,150.36,106719.0,145.5871,146.0526,145.5095,145.8199,106719.0
2024-01-12 09:30:00,151.0,151.2,149.75,150.38,36256.0,146.4405,146.6345,145.2283,145.8393,36256.0
2024-01-12 09:40:00,150.3,150.3,148.86,148.86,22001.0,145.7617,145.7617,144.3652,144.3652,22001.0
2024-01-12 09:50:00,149.0,149.74,148.92,149.38,61706.0,144.5009,145.2186,144.4233,144.8695,61706.0
2024-01-12 10:00:00,149.53,149.72,149.38,149.53,12102.0,145.0149,145.1992,144.8695,145.0149,12102.0
2024-01-12 10:10:00,149.47,149.58,149.24,149.4,12270.0,144.9567,145.0634,144.7337,144.8889,12270.0
2024-01-12 10:20:00,149.46,150.12,149.45,150.0,18641.0,144.947,145.5871,144.9373,145.4707,18641.0
2024-01-12 10:30:00,149.98,149.98,149.43,149.49,8440.0,145.4513,145.4513,144.9179,144.9761,8440.0
2024-01-12 10:40:00,149.53,149.78,149.5,149.59,10695.0,145.0149,145.2574,144.9858,145.0731,10695.0
2024-01-12 10:50:00,149.6,149.62,149.21,149.31,7038.0,145.0828,145.1022,144.7046,144.8016,7038.0
2024-01-12 11:00:00,149.38,149.87,149.38,149.85,9918.0,144.8695,145.3447,144.8695,145.3253,9918.0
2024-01-12 11:10:00,149.85,150.2,149.81,150.0,8286.0,145.3253,145.6647,145.2865,145.4707,8286.0
2024-01-12 11:20:00,150.01,150.03,149.72,149.97,6575.0,145.4804,145.4998,145.1992,145.4416,6575.0
2024-01-12 11:30:00,150.04,150.29,149.68,149.75,15284.0,145.5095,145.752,145.1604,145.2283,15284.0
2024-01-12 11:40:00,149.8,149.88,149.62,149.79,4048.0,145.2768,145.3544,145.1022,145.2671,4048.0
2024-01-12 11:50:00,149.83,149.85,149.68,149.79,7228.0,145.3059,145.3253,145.1604,145.2671,7228.0
2024-01-12 12:00:00,149.76,149.86,149.74,149.75,4896.0,145.238,145.335,145.2186,145.2283,4896.0
2024-01-12 12:10:00,149.73,149.97,149.73,149.93,8252.0,145.2089,145.4416,145.2089,145.4028,8252.0
2024-01-12 12:20:00,149.9,149.92,149.67,149.7,5590.0,145.3738,145.3932,145.1507,145.1798,5590.0
2024-01-12 12:30:00,149.71,149.83,149.7,149.81,9151.0,145.1895,145.3059,145.1798,145.2865,9151.0
2024-01-12 12:40:00,149.84,149.97,149.79,149.83,13932.0,145.3156,145.4416,145.2671,145.3059,13932.0
2024-01-12 12:50:00,149.8,149.87,149.78,149.85,9465.0,145.2768,145.3447,145.2574,145.3253,9465.0
2024-01-12 13:00:00,149.9,149.91,149.78,149.84,9202.0,145.3738,145.3835,145.2574,145.3156,9202.0
2024-01-12 13:10:00,149.82,150.4,149.82,150.23,67264.0,145.2962,145.8587,145.2962,145.6938,67264.0
2024-01-12 13:20:00,150.25,150.31,150.03,150.15,7277.0,145.7132,145.7714,145.4998,145.6162,7277.0
2024-01-12 13:30:00,150.17,150.84,150.15,150.84,5721.0,145.6356,146.2854,145.6162,146.2854,5721.0
2024-01-12 13:40:00,150.85,150.91,150.65,150.74,4806.0,146.2951,146.3533,146.1011,146.1884,4806.0
2024-01-12 13:50:00,150.77,150.9,150.71,150.83,6191.0,146.2175,146.3436,146.1593,146.2757,6191.0
2024-01-12 14:00:00,150.83,150.83,150.7,150.8,6029.0,146.2757,146.2757,146.1496,146.2466,6029.0
2024-01-12 14:10:00,150.81,150.91,150.72,150.8,7958.0,146.2563,146.3533,146.169,146.2466,7958.0
2024-01-12 14:20:00,150.83,150.85,150.71,150.8,8932.0,146.2757,146.2951,146.1593,146.2466,8932.0
2024-01-12 14:30:00,150.81,150.83,150.66,150.82,8422.0,146.2563,146.2757,146.1108,146.266,8422.0
2024-01-12 14:40:00,150.79,150.82,150.68,150.81,6504.0,146.2369,146.266,146.1302,146.2563,6504.0
2024-01-12 14:50:00,150.81,150.82,150.72,150.75,6625.0,146.2563,146.266,146.169,146.1981,6625.0
2024-01-12 15:00:00,150.7,150.81,150.63,150.68,8240.0,146.1496,146.2563,146.0817,146.1302,8240.0
2024-01-12 15:10:00,150.65,150.66,150.45,150.46,13688.0,146.1011,146.1108,145.9071,145.9168,13688.0
2024-01-12 15:20:00,150.46,150.49,150.32,150.44,17472.0,145.9168,145.9459,145.7811,145.8974,17472.0
2024-01-12 15:30:00,150.39,150.69,150.35,150.65,9355.0,145.849,146.1399,145.8102,146.1011,9355.0
2024-01-12 15:40:00,150.65,150.9,150.41,150.9,38803.0,146.1011,146.3436,145.8684,146.3436,38803.0
2024-01-12 15:50:00,150.9,151.15,150.82,151.06,110185.0,146.3436,146.586,146.266,146.4987,110185.0
2024-01-16 09:30:00,151.43,151.85,150.44,151.54,33703.0,146.8576,147.2649,145.8974,146.9642,33703.0
2024-01-16 09:40:00,151.45,152.4,151.34,152.0,20709.0,146.877,147.7983,146.7703,147.4103,20709.0
2024-01-16 09:50:00,151.88,151.88,151.31,151.69,11162.0,147.294,147.294,146.7412,147.1097,11162.0
2024-01-16 10:00:00,151.68,151.72,151.35,151.39,7626.0,147.1,147.1388,146.78,146.8188,7626.0
2024-01-16 10:10:00,151.29,151.7,151.2,151.24,11444.0,146.7218,147.1194,146.6345,146.6733,11444.0
2024-01-16 10:20:00,151.32,151.32,151.02,151.1,7278.0,146.7509,146.7509,146.4599,146.5375,7278.0
2024-01-16 10:30:00,151.15,151.4,150.94,151.04,14740.0,146.586,146.8285,146.3824,146.4793,14740.0
2024-01-16 10:40:00,150.97,151.05,150.62,150.68,5030.0,146.4114,146.489,146.072,146.1302,5030.0
2024-01-16 10:50:00,150.69,151.06,150.66,150.98,8596.0,146.1399,146.4987,146.1108,146.4211,8596.0
2024-01-16 11:00:00,150.84,151.13,150.71,151.13,7631.0,146.2854,146.5666,146.1593,146.5666,7631.0
2024-01-16 11:10:00,151.04,151.31,150.95,150.96,5762.0,146.4793,146.7412,146.392,146.4017,5762.0
2024-01-16 11:20:00,151.0,151.05,150.87,150.88,9499.0,146.4405,146.489,146.3145,146.3242,9499.0
2024-01-16 11:30:00,150.88,151.16,150.81,150.87,9435.0,146.3242,146.5957,146.2563,146.3145,9435.0
2024-01-16 11:40:00,150.83,151.22,150.82,151.16,9839.0,146.2757,146.6539,146.266,146.5957,9839.0
2024-01-16 11:50:00,151.22,151.24,151.05,151.12,16755.0,146.6539,146.6733,146.489,146.5569,16755.0
2024-01-16 12:00:00,151.13,151.13,150.87,150.93,9509.0,146.5666,146.5666,146.3145,146.3727,9509.0
2024-01-16 12:10:00,150.9,151.02,150.79,150.79,2707.0,146.3436,146.4599,146.2369,146.2369,2707.0
2024-01-16 12:20:00,150.84,151.07,150.82,151.05,6099.0,146.2854,146.5084,146.266,146.489,6099.0
2024-01-16 12:30:00,151.0,151.23,150.97,151.17,17393.0,146.4405,146.6636,146.4114,146.6054,17393.0
2024-01-16 12:40:00,151.19,151.29,151.13,151.18,19920.0,146.6248,146.7218,146.5666,146.6151,19920.0
2024-01-16 12:50:00,151.18,151.23,151.1,151.15,14525.0,146.6151,146.6636,146.5375,146.586,14525.0
2024-01-16 13:00:00,151.16,151.22,151.11,151.13,21527.0,146.5957,146.6539,146.5472,146.5666,21527.0
2024-01-16 13:10:00,151.15,151.39,151.14,151.32,13526.0,146.586,146.8188,146.5763,146.7509,13526.0
2024-01-16 13:20:00,151.35,151.56,151.26,151.56,8571.0,146.78,146.9836,146.6927,146.9836,8571.0
2024-01-16 13:30:00,151.56,151.62,151.32,151.53,9488.0,146.9836,147.0418,146.7509,146.9545,9488.0
2024-01-16 13:40:00,151.5,151.5,151.26,151.31,6368.0,146.9254,146.9254,146.6927,146.7412,6368.0
2024-01-16 13:50:00,151.3,151.37,151.14,151.37,10019.0,146.7315,146.7994,146.5763,146.7994,10019.0
2024-01-16 14:00:00,151.38,151.41,150.94,150.94,10934.0,146.8091,146.8382,146.3824,146.3824,10934.0
2024-01-16 14:10:00,150.96,151.05,150.91,151.0,5665.0,146.4017,146.489,146.3533,146.4405,5665.0
2024-01-16 14:20:00,150.95,151.02,150.91,151.02,7202.0,146.392,146.4599,146.3533,146.4599,7202.0
2024-01-16 14:30:00,151.01,151.19,150.98,151.09,22555.0,146.4502,146.6248,146.4211,146.5278,22555.0
2024-01-16 14:40:00,151.12,151.14,151.03,151.07,9910.0,146.5569,146.5763,146.4696,146.5084,9910.0
2024-01-16 14:50:00,151.09,151.24,151.09,151.21,7413.0,146.5278,146.6733,146.5278,146.6442,7413.0
2024-01-16 15:00:00,151.21,151.26,150.99,151.04,21793.0,146.6442,146.6927,146.4308,146.4793,21793.0
2024-01-16 15:10:00,151.06,151.07,150.99,151.03,9883.0,146.4987,146.5084,146.4308,146.4696,9883.0
2024-01-16 15:20:00,151.03,151.2,151.02,151.08,27876.0,146.4696,146.6345,146.4599,146.5181,27876.0
2024-01-16 15:30:00,151.09,151.15,151.02,151.05,20026.0,146.5278,146.586,146.4599,146.489,20026.0
2024-01-16 15:40:00,151.05,151.36,151.04,151.36,22394.0,146.489,146.7897,146.4793,146.7897,22394.0
2024-01-16 15:50:00,151.32,151.62,151.3,151.49,80498.0,146.7509,147.0418,146.7315,146.9157,80498.0
2024-01-17 09:30:00,151.56,152.7,150.97,152.04,46277.0,146.9836,148.0892,146.4114,147.4491,46277.0
2024-01-17 09:40:00,152.27,152.52,152.16,152.52,14015.0,147.6722,147.9146,147.5655,147.9146,14015.0
2024-01-17 09:50:00,152.65,153.42,152.64,153.38,10521.0,148.0407,148.7875,148.031,148.7487,10521.0
2024-01-17 10:00:00,153.41,153.88,153.09,153.2,22953.0,148.7778,149.2336,148.4674,148.5741,22953.0
2024-01-17 10:10:00,153.28,153.4,152.98,153.34,14294.0,148.6517,148.7681,148.3608,148.7099,14294.0
2024-01-17 10:20:00,153.31,153.54,152.85,153.01,56312.0,148.6808,148.9038,148.2347,148.3898,56312.0
2024-01-17 10:30:00,153.03,153.15,152.72,152.82,53546.0,148.4092,148.5256,148.1086,148.2056,53546.0
2024-01-17 10:40:00,152.82,153.09,152.63,153.07,8302.0,148.2056,148.4674,148.0213,148.448,8302.0
2024-01-17 10:50:00,153.04,153.21,152.85,152.89,16658.0,148.4189,148.5838,148.2347,148.2735,16658.0
2024-01-17 11:00:00,152.9,153.11,152.86,152.91,7150.0,148.2832,148.4868,148.2444,148.2929,7150.0
2024-01-17 11:10:00,152.93,153.1,152.85,152.85,9208.0,148.3123,148.4771,148.2347,148.2347,9208.0
2024-01-17 11:20:00,152.85,152.96,152.7,152.95,5726.0,148.2347,148.3414,148.0892,148.3317,5726.0
2024-01-17 11:30:00,152.95,153.16,152.95,153.12,7467.0,148.3317,148.5353,148.3317,148.4965,7467.0
2024-01-17 11:40:00,153.1,153.26,153.05,153.05,10151.0,148.4771,148.6323,148.4286,148.4286,10151.0
2024-01-17 11:50:00,153.03,153.12,152.97,152.98,15285.0,148.4092,148.4965,148.3511,148.3608,15285.0
2024-01-17 12:00:00,152.97,153.12,152.95,153.04,11159.0,148.3511,148.4965,148.3317,148.4189,11159.0
2024-01-17 12:10:00,153.06,153.1,153.0,153.05,8993.0,148.4383,148.4771,148.3801,148.4286,8993.0
2024-01-17 12:20:00,153.06,153.11,152.95,153.08,11685.0,148.4383,148.4868,148.3317,148.4577,11685.0
2024-01-17 12:30:00,153.12,153.14,152.9,152.94,25190.0,148.4965,148.5159,148.2832,148.322,25190.0
2024-01-17 12:40:00,152.92,152.92,152.73,152.76,13470.0,148.3026,148.3026,148.1183,148.1474,13470.0
2024-01-17 12:50:00,152.75,152.77,152.52,152.56,43220.0,148.1377,148.1571,147.9146,147.9534,43220.0
2024-01-17 13:00:00,152.57,152.74,152.54,152.63,26499.0,147.9631,148.128,147.934,148.0213,26499.0
2024-01-17 13:10:00,152.66,152.91,152.6,152.87,41995.0,148.0504,148.2929,147.9922,148.2541,41995.0
2024-01-17 13:20:00,152.85,152.86,152.68,152.79,8775.0,148.2347,148.2444,148.0698,148.1765,8775.0
2024-01-17 13:30:00,152.76,152.78,152.56,152.64,41393.0,148.1474,148.1668,147.9534,148.031,41393.0
2024-01-17 13:40:00,152.64,152.68,152.6,152.6,7358.0,148.031,148.0698,147.9922,147.9922,7358.0
2024-01-17 13:50:00,152.62,152.78,152.57,152.74,10930.0,148.0116,148.1668,147.9631,148.128,10930.0
2024-01-17 14:00:00,152.82,152.97,152.69,152.72,6379.0,148.2056,148.3511,148.0795,148.1086,6379.0
2024-01-17 14:10:00,152.73,152.84,152.58,152.67,15833.0,148.1183,148.225,147.9728,148.0601,15833.0
2024-01-17 14:20:00,152.6,152.8,152.56,152.79,10121.0,147.9922,148.1862,147.9534,148.1765,10121.0
2024-01-17 14:30:00,152.78,152.81,152.41,152.5,12510.0,148.1668,148.1959,147.808,147.8952,12510.0
2024-01-17 14:40:00,152.5,152.91,152.5,152.87,19546.0,147.8952,148.2929,147.8952,148.2541,19546.0
2024-01-17 14:50:00,152.88,153.11,152.85,153.02,31621.0,148.2638,148.4868,148.2347,148.3995,31621.0
2024-01-17 15:00:00,153.03,153.03,152.55,152.56,37534.0,148.4092,148.4092,147.9437,147.9534,37534.0
2024-01-17 15:10:00,152.58,152.79,152.56,152.76,27950.0,147.9728,148.1765,147.9534,148.1474,27950.0
2024-01-17 15:20:00,152.76,152.76,152.56,152.72,28819.0,148.1474,148.1474,147.9534,148.1086,28819.0
2024-01-17 15:30:00,152.72,152.82,152.65,152.75,26550.0,148.1086,148.2056,148.0407,148.1377,26550.0
2024-01-17 15:40:00,152.75,152.92,152.72,152.72,31947.0,148.1377,148.3026,148.1086,148.1086,31947.0
2024-01-17 15:50:00,152.71,152.81,152.53,152.6,95256.0,148.0989,148.1959,147.9243,147.9922,95256.0
2024-01-18 09:30:00,151.78,153.3,151.46,152.48,57392.0,147.197,148.6711,146.8866,147.8759,57392.0
2024-01-18 09:40:00,152.29,152.47,151.12,151.19,26523.0,147.6916,147.8662,146.5569,146.6248,26523.0
2024-01-18 09:50:00,151.31,151.34,150.37,150.86,33007.0,146.7412,146.7703,145.8296,146.3048,33007.0
2024-01-18 10:00:00,150.81,151.44,150.63,151.26,33811.0,146.2563,146.8673,146.0817,146.6927,33811.0
2024-01-18 10:10:00,151.2,151.2,150.48,150.51,28376.0,146.6345,146.6345,145.9362,145.9653,28376.0
2024-01-18 10:20:00,150.48,150.84,150.17,150.81,11333.0,145.9362,146.2854,145.6356,146.2563,11333.0
2024-01-18 10:30:00,150.81,151.23,150.78,151.04,14991.0,146.2563,146.6636,146.2272,146.4793,14991.0
2024-01-18 10:40:00,151.03,151.1,150.77,150.81,21113.0,146.4696,146.5375,146.2175,146.2563,21113.0
2024-01-18 10:50:00,150.8,150.83,150.57,150.62,22719.0,146.2466,146.2757,146.0235,146.072,22719.0
2024-01-18 11:00:00,150.66,150.81,150.5,150.71,35227.0,146.1108,146.2563,145.9556,146.1593,35227.0
2024-01-18 11:10:00,150.71,151.02,150.66,151.02,11453.0,146.1593,146.4599,146.1108,146.4599,11453.0
2024-01-18 11:20:00,150.98,151.2,150.83,150.87,26987.0,146.4211,146.6345,146.2757,146.3145,26987.0
2024-01-18 11:30:00,150.92,151.21,150.79,151.15,6936.0,146.363,146.6442,146.2369,146.586,6936.0
2024-01-18 11:40:00,151.14,151.39,151.03,151.15,8900.0,146.5763,146.8188,146.4696,146.586,8900.0
2024-01-18 11:50:00,151.21,151.33,151.03,151.04,3473.0,146.6442,146.7606,146.4696,146.4793,3473.0
2024-01-18 12:00:00,151.05,151.15,150.79,150.92,7395.0,146.489,146.586,146.2369,146.363,7395.0
2024-01-18 12:10:00,151.0,151.04,150.92,151.01,5362.0,146.4405,146.4793,146.363,146.4502,5362.0
2024-01-18 12:20:00,150.99,151.17,150.87,151.08,19555.0,146.4308,146.6054,146.3145,146.5181,19555.0
2024-01-18 12:30:00,151.03,151.3,151.02,151.23,12430.0,146.4696,146.7315,146.4599,146.6636,12430.0
2024-01-18 12:40:00,151.24,151.44,151.14,151.4,8934.0,146.6733,146.8673,146.5763,146.8285,8934.0
2024-01-18 12:50:00,151.4,151.44,151.23,151.31,20799.0,146.8285,146.8673,146.6636,146.7412,20799.0
2024-01-18 13:00:00,151.31,151.56,151.3,151.54,38484.0,146.7412,146.9836,146.7315,146.9642,38484.0
2024-01-18 13:10:00,151.6,151.77,151.45,151.74,87670.0,147.0224,147.1873,146.877,147.1582,87670.0
2024-01-18 13:20:00,151.64,151.78,151.54,151.76,21163.0,147.0612,147.197,146.9642,147.1776,21163.0
2024-01-18 13:30:00,151.78,151.78,151.55,151.71,7366.0,147.197,147.197,146.9739,147.1291,7366.0
2024-01-18 13:40:00,151.72,151.82,151.66,151.68,10530.0,147.1388,147.2358,147.0806,147.1,10530.0
2024-01-18 13:50:00,151.68,152.0,151.66,151.78,19452.0,147.1,147.4103,147.0806,147.197,19452.0
2024-01-18 14:00:00,151.81,151.94,151.72,151.77,20441.0,147.2261,147.3522,147.1388,147.1873,20441.0
2024-01-18 14:10:00,151.77,152.02,151.68,152.02,13617.0,147.1873,147.4297,147.1,147.4297,13617.0
2024-01-18 14:20:00,152.04,152.44,152.0,152.43,10206.0,147.4491,147.8371,147.4103,147.8274,10206.0
2024-01-18 14:30:00,152.42,152.49,152.32,152.37,10526.0,147.8177,147.8855,147.7207,147.7692,10526.0
2024-01-18 14:40:00,152.34,152.38,152.07,152.22,11335.0,147.7401,147.7789,147.4782,147.6237,11335.0
2024-01-18 14:50:00,152.21,152.47,152.21,152.41,6553.0,147.614,147.8662,147.614,147.808,6553.0
2024-01-18 15:00:00,152.4,152.56,152.38,152.5,6231.0,147.7983,147.9534,147.7789,147.8952,6231.0
2024-01-18 15:10:00,152.51,152.59,152.36,152.38,13055.0,147.9049,147.9825,147.7595,147.7789,13055.0
2024-01-18 15:20:00,152.34,152.59,152.34,152.58,5157.0,147.7401,147.9825,147.7401,147.9728,5157.0
2024-01-18 15:30:00,152.58,152.65,152.53,152.59,12613.0,147.9728,148.0407,147.9243,147.9825,12613.0
2024-01-18 15:40:00,152.61,152.82,152.6,152.71,26648.0,148.0019,148.2056,147.9922,148.0989,26648.0
2024-01-18 15:50:00,152.72,153.04,152.67,152.88,137256.0,148.1086,148.4189,148.0601,148.2638,137256.0
2024-01-19 09:30:00,155.0,156.52,154.16,154.94,164283.0,150.3198,151.7939,149.5051,150.2616,164283.0
2024-01-19 09:40:00,155.25,155.51,154.37,155.05,43092.0,150.5622,150.8144,149.7088,150.3682,43092.0
2024-01-19 09:50:00,155.08,155.17,154.45,155.0,20154.0,150.3973,150.4846,149.7864,150.3198,20154.0
2024-01-19 10:00:00,154.8,154.98,154.13,154.54,60455.0,150.1258,150.3004,149.476,149.8736,60455.0
2024-01-19 10:10:00,154.5,155.82,154.47,155.82,31184.0,149.8349,151.115,149.8058,151.115,31184.0
2024-01-19 10:20:00,155.7,155.79,155.35,155.52,32972.0,150.9986,151.0859,150.6592,150.8241,32972.0
2024-01-19 10:30:00,155.52,155.7,155.07,155.17,17712.0,150.8241,150.9986,150.3876,150.4846,17712.0
2024-01-19 10:40:00,155.11,155.28,154.99,155.24,14572.0,150.4264,150.5913,150.3101,150.5525,14572.0
2024-01-19 10:50:00,155.18,155.78,155.17,155.68,16616.0,150.4943,151.0762,150.4846,150.9792,16616.0
2024-01-19 11:00:00,155.73,155.74,155.44,155.56,13196.0,151.0277,151.0374,150.7465,150.8628,13196.0
2024-01-19 11:10:00,155.6,155.89,155.42,155.85,14955.0,150.9016,151.1829,150.7271,151.1441,14955.0
2024-01-19 11:20:00,155.81,155.81,155.38,155.4,21586.0,151.1053,151.1053,150.6883,150.7077,21586.0
2024-01-19 11:30:00,155.39,155.86,155.3,155.86,11159.0,150.698,151.1538,150.6107,151.1538,11159.0
2024-01-19 11:40:00,155.8,155.8,155.34,155.44,18803.0,151.0956,151.0956,150.6495,150.7465,18803.0
2024-01-19 11:50:00,155.42,155.56,155.39,155.54,7997.0,150.7271,150.8628,150.698,150.8435,7997.0
2024-01-19 12:00:00,155.54,155.71,155.38,155.46,9701.0,150.8435,151.0083,150.6883,150.7659,9701.0
2024-01-19 12:10:00,155.46,155.87,155.38,155.55,21948.0,150.7659,151.1635,150.6883,150.8532,21948.0
2024-01-19 12:20:00,155.6,155.9,155.55,155.86,10570.0,150.9016,151.1926,150.8532,151.1538,10570.0
2024-01-19 12:30:00,155.84,156.11,155.75,155.76,23757.0,151.1344,151.3962,151.0471,151.0568,23757.0
2024-01-19 12:40:00,155.76,156.21,155.76,156.18,8212.0,151.0568,151.4932,151.0568,151.4641,8212.0
2024-01-19 12:50:00,156.18,156.37,156.12,156.3,11342.0,151.4641,151.6484,151.4059,151.5805,11342.0
2024-01-19 13:00:00,156.29,156.39,155.98,156.28,18161.0,151.5708,151.6678,151.2702,151.5611,18161.0
2024-01-19 13:10:00,156.28,156.38,156.14,156.19,9879.0,151.5611,151.6581,151.4253,151.4738,9879.0
2024-01-19 13:20:00,156.19,156.32,156.05,156.16,10958.0,151.4738,151.5999,151.3381,151.4447,10958.0
2024-01-19 13:30:00,156.15,156.15,155.86,155.88,14395.0,151.435,151.435,151.1538,151.1732,14395.0
2024-01-19 13:40:00,155.88,155.93,155.81,155.87,9047.0,151.1732,151.2217,151.1053,151.1635,9047.0
2024-01-19 13:50:00,155.88,156.05,155.81,155.97,12931.0,151.1732,151.3381,151.1053,151.2605,12931.0
2024-01-19 14:00:00,155.99,156.0,155.84,155.9,12181.0,151.2799,151.2896,151.1344,151.1926,12181.0
2024-01-19 14:10:00,155.91,155.92,155.49,155.51,6676.0,151.2023,151.212,150.795,150.8144,6676.0
2024-01-19 14:20:00,155.54,155.71,155.46,155.5,30548.0,150.8435,151.0083,150.7659,150.8047,30548.0
2024-01-19 14:30:00,155.51,155.53,155.2,155.35,13650.0,150.8144,150.8338,150.5137,150.6592,13650.0
2024-01-19 14:40:00,155.35,155.4,155.17,155.26,31518.0,150.6592,150.7077,150.4846,150.5719,31518.0
2024-01-19 14:50:00,155.23,155.26,154.99,155.21,20494.0,150.5428,150.5719,150.3101,150.5234,20494.0
2024-01-19 15:00:00,155.19,155.2,154.93,154.97,34292.0,150.504,150.5137,150.2519,150.2907,34292.0
2024-01-19 15:10:00,154.97,155.42,154.97,155.39,34718.0,150.2907,150.7271,150.2907,150.698,34718.0
2024-01-19 15:20:00,155.42,155.42,155.06,155.16,27754.0,150.7271,150.7271,150.3779,150.4749,27754.0
2024-01-19 15:30:00,155.18,155.44,155.12,155.31,19566.0,150.4943,150.7465,150.4361,150.6204,19566.0
2024-01-19 15:40:00,155.32,155.44,154.88,154.88,65986.0,150.6301,150.7465,150.2034,150.2034,65986.0
2024-01-19 15:50:00,154.91,155.12,154.75,154.88,126736.0,150.2325,150.4361,150.0773,150.2034,126736.0
2024-01-22 09:30:00,155.43,156.03,155.36,156.03,25027.0,150.7368,151.3187,150.6689,151.3187,25027.0
2024-01-22 09:40:00,156.05,156.32,155.61,155.68,10612.0,151.3381,151.5999,150.9113,150.9792,10612.0
2024-01-22 09:50:00,155.64,155.93,155.21,155.72,15432.0,150.9404,151.2217,150.5234,151.018,15432.0
2024-01-22 10:00:00,155.65,155.67,155.33,155.5,18137.0,150.9501,150.9695,150.6398,150.8047,18137.0
2024-01-22 10:10:00,155.54,155.59,155.18,155.55,14615.0,150.8435,150.8919,150.4943,150.8532,14615.0
2024-01-22 10:20:00,155.49,155.85,155.17,155.83,19311.0,150.795,151.1441,150.4846,151.1247,19311.0
2024-01-22 10:30:00,155.83,156.2,155.59,156.13,19897.0,151.1247,151.4835,150.8919,151.4156,19897.0
2024-01-22 10:40:00,156.22,156.23,155.68,155.81,10827.0,151.5029,151.5126,150.9792,151.1053,10827.0
2024-01-22 10:50:00,155.84,156.03,155.82,155.82,9012.0,151.1344,151.3187,151.115,151.115,9012.0
2024-01-22 11:00:00,155.8,155.82,155.59,155.71,9154.0,151.0956,151.115,150.8919,151.0083,9154.0
2024-01-22 11:10:00,155.72,155.88,155.62,155.87,10411.0,151.018,151.1732,150.921,151.1635,10411.0
2024-01-22 11:20:00,155.82,155.84,155.73,155.78,6389.0,151.115,151.1344,151.0277,151.0762,6389.0
2024-01-22 11:30:00,155.8,155.85,155.62,155.63,5062.0,151.0956,151.1441,150.921,150.9307,5062.0
2024-01-22 11:40:00,155.57,155.59,155.22,155.3,6179.0,150.8725,150.8919,150.5331,150.6107,6179.0
2024-01-22 11:50:00,155.29,155.35,155.21,155.29,7598.0,150.601,150.6592,150.5234,150.601,7598.0
2024-01-22 12:00:00,155.33,155.55,155.32,155.38,6806.0,150.6398,150.8532,150.6301,150.6883,6806.0
2024-01-22 12:10:00,155.27,155.56,155.23,155.54,6780.0,150.5816,150.8628,150.5428,150.8435,6780.0
2024-01-22 12:20:00,155.54,155.66,155.51,155.58,8713.0,150.8435,150.9598,150.8144,150.8822,8713.0
2024-01-22 12:30:00,155.63,155.63,155.51,155.62,6920.0,150.9307,150.9307,150.8144,150.921,6920.0
2024-01-22 12:40:00,155.62,155.76,155.6,155.64,6842.0,150.921,151.0568,150.9016,150.9404,6842.0
2024-01-22 12:50:00,155.68,155.86,155.64,155.85,4619.0,150.9792,151.1538,150.9404,151.1441,4619.0
2024-01-22 13:00:00,155.92,155.92,155.6,155.69,4296.0,151.212,151.212,150.9016,150.9889,4296.0
2024-01-22 13:10:00,155.7,155.76,155.66,155.67,6777.0,150.9986,151.0568,150.9598,150.9695,6777.0
2024-01-22 13:20:00,155.67,155.72,155.5,155.51,5585.0,150.9695,151.018,150.8047,150.8144,5585.0
2024-01-22 13:30:00,155.55,155.55,155.37,155.42,6597.0,150.8532,150.8532,150.6786,150.7271,6597.0
2024-01-22 13:40:00,155.41,155.52,155.39,155.43,5655.0,150.7174,150.8241,150.698,150.7368,5655.0
2024-01-22 13:50:00,155.42,155.58,155.39,155.55,8997.0,150.7271,150.8822,150.698,150.8532,8997.0
2024-01-22 14:00:00,155.56,155.67,155.53,155.59,6826.0,150.8628,150.9695,150.8338,150.8919,6826.0
2024-01-22 14:10:00,155.58,155.63,155.45,155.46,9648.0,150.8822,150.9307,150.7562,150.7659,9648.0
2024-01-22 14:20:00,155.36,155.67,155.36,155.66,4366.0,150.6689,150.9695,150.6689,150.9598,4366.0
2024-01-22 14:30:00,155.64,155.72,155.5,155.68,7340.0,150.9404,151.018,150.8047,150.9792,7340.0
2024-01-22 14:40:00,155.65,155.65,155.47,155.49,3789.0,150.9501,150.9501,150.7756,150.795,3789.0
2024-01-22 14:50:00,155.48,155.59,155.48,155.57,7647.0,150.7853,150.8919,150.7853,150.8725,7647.0
2024-01-22 15:00:00,155.59,155.65,155.54,155.65,7614.0,150.8919,150.9501,150.8435,150.9501,7614.0
2024-01-22 15:10:00,155.64,155.64,155.37,155.51,12452.0,150.9404,150.9404,150.6786,150.8144,12452.0
2024-01-22 15:20:00,155.51,155.55,155.43,155.46,13036.0,150.8144,150.8532,150.7368,150.7659,13036.0
2024-01-22 15:30:00,155.48,155.53,155.35,155.36,11655.0,150.7853,150.8338,150.6592,150.6689,11655.0
2024-01-22 15:40:00,155.36,155.47,155.3,155.3,19599.0,150.6689,150.7756,150.6107,150.6107,19599.0
2024-01-22 15:50:00,155.29,155.62,155.29,155.34,72366.0,150.601,150.921,150.601,150.6495,72366.0
2024-01-23 09:30:00,155.39,156.79,155.39,155.67,22091.0,150.698,152.0557,150.698,150.9695,22091.0
2024-01-23 09:40:00,155.85,156.28,155.85,156.14,10084.0,151.1441,151.5611,151.1441,151.4253,10084.0
2024-01-23 09:50:00,156.12,156.23,155.94,156.07,5661.0,151.4059,151.5126,151.2314,151.3575,5661.0
2024-01-23 10:00:00,156.11,156.17,155.5,155.5,8063.0,151.3962,151.4544,150.8047,150.8047,8063.0
2024-01-23 10:10:00,155.52,155.97,155.51,155.82,4824.0,150.8241,151.2605,150.8144,151.115,4824.0
2024-01-23 10:20:00,155.83,155.88,155.47,155.47,4028.0,151.1247,151.1732,150.7756,150.7756,4028.0
2024-01-23 10:30:00,155.44,155.48,155.28,155.28,3352.0,150.7465,150.7853,150.5913,150.5913,3352.0
2024-01-23 10:40:00,155.34,155.57,155.34,155.51,5662.0,150.6495,150.8725,150.6495,150.8144,5662.0
2024-01-23 10:50:00,155.46,155.59,155.18,155.44,23238.0,150.7659,150.8919,150.4943,150.7465,23238.0
2024-01-23 11:00:00,155.44,155.49,155.18,155.35,15114.0,150.7465,150.795,150.4943,150.6592,15114.0
2024-01-23 11:10:00,155.28,155.33,155.2,155.24,9191.0,150.5913,150.6398,150.5137,150.5525,9191.0
2024-01-23 11:20:00,155.3,155.3,154.87,154.9,14046.0,150.6107,150.6107,150.1937,150.2228,14046.0
2024-01-23 11:30:00,154.94,155.03,154.85,154.93,10399.0,150.2616,150.3489,150.1743,150.2519,10399.0
2024-01-23 11:40:00,154.93,155.1,154.77,154.79,18439.0,150.2519,150.4167,150.0967,150.1161,18439.0
2024-01-23 11:50:00,154.74,154.75,154.5,154.59,10224.0,150.0676,150.0773,149.8349,149.9221,10224.0
2024-01-23 12:00:00,154.53,154.67,154.45,154.45,8547.0,149.864,149.9997,149.7864,149.7864,8547.0
2024-01-23 12:10:00,154.46,154.49,154.35,154.35,12856.0,149.7961,149.8252,149.6894,149.6894,12856.0
2024-01-23 12:20:00,154.39,154.54,154.3,154.53,12701.0,149.7282,149.8736,149.6409,149.864,12701.0
2024-01-23 12:30:00,154.56,154.62,154.41,154.45,6613.0,149.893,149.9512,149.7476,149.7864,6613.0
2024-01-23 12:40:00,154.42,154.47,154.33,154.34,5367.0,149.7573,149.8058,149.67,149.6797,5367.0
2024-01-23 12:50:00,154.33,154.35,154.23,154.29,17037.0,149.67,149.6894,149.573,149.6312,17037.0
2024-01-23 13:00:00,154.3,154.38,154.2,154.25,16155.0,149.6409,149.7185,149.5439,149.5924,16155.0
2024-01-23 13:10:00,154.25,154.3,154.11,154.18,24771.0,149.5924,149.6409,149.4566,149.5245,24771.0
2024-01-23 13:20:00,154.17,154.17,154.04,154.11,19440.0,149.5148,149.5148,149.3887,149.4566,19440.0
2024-01-23 13:30:00,154.1,154.26,154.0,154.2,17291.0,149.4469,149.6021,149.35,149.5439,17291.0
2024-01-23 13:40:00,154.16,154.39,154.08,154.38,14498.0,149.5051,149.7282,149.4275,149.7185,14498.0
2024-01-23 13:50:00,154.4,154.41,154.22,154.22,10598.0,149.7379,149.7476,149.5633,149.5633,10598.0
2024-01-23 14:00:00,154.24,154.26,154.02,154.06,7065.0,149.5827,149.6021,149.3694,149.4081,7065.0
2024-01-23 14:10:00,154.06,154.12,153.95,153.96,10632.0,149.4081,149.4663,149.3015,149.3112,10632.0
2024-01-23 14:20:00,153.96,153.99,153.9,153.95,9458.0,149.3112,149.3403,149.253,149.3015,9458.0
2024-01-23 14:30:00,153.94,154.15,153.94,154.14,11877.0,149.2918,149.4954,149.2918,149.4857,11877.0
2024-01-23 14:40:00,154.11,154.15,154.07,154.08,11935.0,149.4566,149.4954,149.4178,149.4275,11935.0
2024-01-23 14:50:00,154.08,154.36,154.07,154.34,17404.0,149.4275,149.6991,149.4178,149.6797,17404.0
2024-01-23 15:00:00,154.34,154.38,154.29,154.29,19933.0,149.6797,149.7185,149.6312,149.6312,19933.0
2024-01-23 15:10:00,154.3,154.46,154.19,154.23,16065.0,149.6409,149.7961,149.5342,149.573,16065.0
2024-01-23 15:20:00,154.26,154.29,154.1,154.16,13800.0,149.6021,149.6312,149.4469,149.5051,13800.0
2024-01-23 15:30:00,154.18,154.2,154.01,154.15,14557.0,149.5245,149.5439,149.3597,149.4954,14557.0
2024-01-23 15:40:00,154.15,154.19,153.84,153.99,28439.0,149.4954,149.5342,149.1948,149.3403,28439.0
2024-01-23 15:50:00,153.98,154.16,153.91,154.1,112573.0,149.3306,149.5051,149.2627,149.4469,112573.0
2024-01-24 09:30:00,155.63,158.83,155.57,157.64,110441.0,150.9307,154.0341,150.8725,152.88,110441.0
2024-01-24 09:40:00,157.64,158.63,157.38,158.02,50552.0,152.88,153.8402,152.6279,153.2486,50552.0
2024-01-24 09:50:00,158.0,158.75,157.76,158.26,78367.0,153.2292,153.9565,152.9964,153.4813,78367.0
2024-01-24 10:00:00,158.34,158.5,157.94,158.15,35028.0,153.5589,153.7141,153.171,153.3746,35028.0
2024-01-24 10:10:00,158.19,158.69,158.19,158.49,48912.0,153.4134,153.8983,153.4134,153.7044,48912.0
2024-01-24 10:20:00,158.49,158.92,158.41,158.66,22868.0,153.7044,154.1214,153.6268,153.8692,22868.0
2024-01-24 10:30:00,158.6,158.79,158.36,158.36,53169.0,153.8111,153.9953,153.5783,153.5783,53169.0
2024-01-24 10:40:00,158.36,158.92,158.36,158.8,61252.0,153.5783,154.1214,153.5783,154.005,61252.0
2024-01-24 10:50:00,158.85,158.9,158.49,158.69,27932.0,154.0535,154.102,153.7044,153.8983,27932.0
2024-01-24 11:00:00,158.74,159.17,158.69,159.16,25315.0,153.9468,154.3638,153.8983,154.3541,25315.0
2024-01-24 11:10:00,159.19,159.6,159.07,159.48,23392.0,154.3832,154.7809,154.2669,154.6645,23392.0
2024-01-24 11:20:00,159.47,159.48,158.99,159.0,20991.0,154.6548,154.6645,154.1893,154.199,20991.0
2024-01-24 11:30:00,158.99,159.1,158.92,159.01,20933.0,154.1893,154.296,154.1214,154.2087,20933.0
2024-01-24 11:40:00,159.01,159.28,158.93,159.18,11444.0,154.2087,154.4705,154.1311,154.3735,11444.0
2024-01-24 11:50:00,159.18,159.2,158.94,158.97,20349.0,154.3735,154.3929,154.1408,154.1699,20349.0
2024-01-24 12:00:00,159.0,159.09,158.93,158.95,16698.0,154.199,154.2863,154.1311,154.1505,16698.0
2024-01-24 12:10:00,158.97,159.03,158.9,158.97,23755.0,154.1699,154.2281,154.102,154.1699,23755.0
2024-01-24 12:20:00,158.93,159.04,158.83,158.91,66301.0,154.1311,154.2378,154.0341,154.1117,66301.0
2024-01-24 12:30:00,158.92,158.99,158.78,158.89,24460.0,154.1214,154.1893,153.9856,154.0923,24460.0
2024-01-24 12:40:00,158.89,158.91,158.82,158.9,25024.0,154.0923,154.1117,154.0244,154.102,25024.0
2024-01-24 12:50:00,158.91,159.05,158.87,159.05,19592.0,154.1117,154.2475,154.0729,154.2475,19592.0
2024-01-24 13:00:00,159.02,159.15,158.9,159.02,25899.0,154.2184,154.3444,154.102,154.2184,25899.0
2024-01-24 13:10:00,159.13,159.13,158.96,159.03,23256.0,154.3251,154.3251,154.1602,154.2281,23256.0
2024-01-24 13:20:00,159.01,159.12,158.89,159.05,31652.0,154.2087,154.3154,154.0923,154.2475,31652.0
2024-01-24 13:30:00,159.05,159.08,158.97,159.0,36108.0,154.2475,154.2766,154.1699,154.199,36108.0
2024-01-24 13:40:00,159.0,159.04,158.93,159.0,18505.0,154.199,154.2378,154.1311,154.199,18505.0
2024-01-24 13:50:00,159.0,159.04,158.82,158.99,66873.0,154.199,154.2378,154.0244,154.1893,66873.0
2024-01-24 14:00:00,158.99,159.05,158.96,159.02,16012.0,154.1893,154.2475,154.1602,154.2184,16012.0
2024-01-24 14:10:00,158.99,159.17,158.92,159.02,116079.0,154.1893,154.3638,154.1214,154.2184,116079.0
2024-01-24 14:20:00,159.02,159.35,158.95,159.29,29064.0,154.2184,154.5384,154.1505,154.4802,29064.0
2024-01-24 14:30:00,159.27,159.27,158.93,158.97,19266.0,154.4608,154.4608,154.1311,154.1699,19266.0
2024-01-24 14:40:00,158.97,159.04,158.92,158.98,44127.0,154.1699,154.2378,154.1214,154.1796,44127.0
2024-01-24 14:50:00,158.96,159.1,158.96,159.05,28864.0,154.1602,154.296,154.1602,154.2475,28864.0
2024-01-24 15:00:00,159.04,159.16,158.69,158.69,28260.0,154.2378,154.3541,153.8983,153.8983,28260.0
2024-01-24 15:10:00,158.5,158.52,157.87,157.9,13754.0,153.7141,153.7335,153.1031,153.1322,13754.0
2024-01-24 15:20:00,157.91,158.04,157.76,157.81,16722.0,153.1419,153.268,152.9964,153.0449,16722.0
2024-01-24 15:30:00,157.83,158.03,157.72,157.72,29072.0,153.0643,153.2583,152.9576,152.9576,29072.0
2024-01-24 15:40:00,157.7,157.73,157.17,157.29,37831.0,152.9382,152.9673,152.4242,152.5406,37831.0
2024-01-24 15:50:00,157.29,157.43,157.1,157.43,173582.0,152.5406,152.6764,152.3563,152.6764,173582.0
2024-01-25 09:30:00,158.39,159.36,157.51,158.37,63501.0,153.6074,154.5481,152.754,153.588,63501.0
2024-01-25 09:40:00,158.38,158.38,157.24,158.18,33514.0,153.5977,153.5977,152.4921,153.4037,33514.0
2024-01-25 09:50:00,158.0,158.21,157.71,157.93,25703.0,153.2292,153.4328,152.9479,153.1613,25703.0
2024-01-25 10:00:00,157.71,158.21,157.39,157.39,7981.0,152.9479,153.4328,152.6376,152.6376,7981.0
2024-01-25 10:10:00,157.68,157.98,157.58,157.91,5175.0,152.9188,153.2098,152.8219,153.1419,5175.0
2024-01-25 10:20:00,157.9,158.34,157.9,158.0,9619.0,153.1322,153.5589,153.1322,153.2292,9619.0
2024-01-25 10:30:00,158.09,158.09,157.85,157.99,16248.0,153.3165,153.3165,153.0837,153.2195,16248.0
2024-01-25 10:40:00,157.93,158.09,157.89,157.9,4236.0,153.1613,153.3165,153.1225,153.1322,4236.0
2024-01-25 10:50:00,157.9,157.93,157.5,157.77,18099.0,153.1322,153.1613,152.7443,153.0061,18099.0
2024-01-25 11:00:00,157.69,157.97,157.41,157.51,10514.0,152.9285,153.2001,152.657,152.754,10514.0
2024-01-25 11:10:00,157.44,157.75,157.39,157.71,54745.0,152.6861,152.9867,152.6376,152.9479,54745.0
2024-01-25 11:20:00,157.77,158.03,157.65,158.02,10691.0,153.0061,153.2583,152.8897,153.2486,10691.0
2024-01-25 11:30:00,157.97,157.97,157.35,157.75,23471.0,153.2001,153.2001,152.5988,152.9867,23471.0
2024-01-25 11:40:00,157.65,157.72,157.32,157.37,19705.0,152.8897,152.9576,152.5697,152.6182,19705.0
2024-01-25 11:50:00,157.41,157.79,157.36,157.66,15659.0,152.657,153.0255,152.6085,152.8994,15659.0
2024-01-25 12:00:00,157.69,157.76,157.38,157.44,32150.0,152.9285,152.9964,152.6279,152.6861,32150.0
2024-01-25 12:10:00,157.31,157.44,157.02,157.37,7484.0,152.56,152.6861,152.2788,152.6182,7484.0
2024-01-25 12:20:00,157.31,157.38,156.92,157.21,7639.0,152.56,152.6279,152.1818,152.463,7639.0
2024-01-25 12:30:00,157.2,157.53,157.2,157.53,5302.0,152.4533,152.7734,152.4533,152.7734,5302.0
2024-01-25 12:40:00,157.55,157.75,157.37,157.69,12263.0,152.7928,152.9867,152.6182,152.9285,12263.0
2024-01-25 12:50:00,157.73,157.98,157.68,157.94,15081.0,152.9673,153.2098,152.9188,153.171,15081.0
2024-01-25 13:00:00,157.97,158.08,157.86,157.9,23098.0,153.2001,153.3068,153.0934,153.1322,23098.0
2024-01-25 13:10:00,157.9,158.03,157.9,157.95,19988.0,153.1322,153.2583,153.1322,153.1807,19988.0
2024-01-25 13:20:00,158.03,158.04,157.8,157.82,15276.0,153.2583,153.268,153.0352,153.0546,15276.0
2024-01-25 13:30:00,157.88,158.03,157.88,157.98,6827.0,153.1128,153.2583,153.1128,153.2098,6827.0
2024-01-25 13:40:00,157.97,157.97,157.6,157.69,12111.0,153.2001,153.2001,152.8413,152.9285,12111.0
2024-01-25 13:50:00,157.71,157.98,157.7,157.97,7217.0,152.9479,153.2098,152.9382,153.2001,7217.0
2024-01-25 14:00:00,158.01,158.1,157.78,158.09,13505.0,153.2389,153.3262,153.0158,153.3165,13505.0
2024-01-25 14:10:00,158.09,158.2,158.01,158.18,7628.0,153.3165,153.4231,153.2389,153.4037,7628.0
2024-01-25 14:20:00,158.15,158.42,158.09,158.42,4413.0,153.3746,153.6365,153.3165,153.6365,4413.0
2024-01-25 14:30:00,158.47,158.59,158.38,158.52,4065.0,153.685,153.8014,153.5977,153.7335,4065.0
2024-01-25 14:40:00,158.44,158.44,158.25,158.32,3531.0,153.6559,153.6559,153.4716,153.5395,3531.0
2024-01-25 14:50:00,158.3,158.43,158.22,158.42,6999.0,153.5201,153.6462,153.4425,153.6365,6999.0
2024-01-25 15:00:00,158.35,158.44,158.31,158.42,6211.0,153.5686,153.6559,153.5298,153.6365,6211.0
2024-01-25 15:10:00,158.42,158.72,158.39,158.72,12264.0,153.6365,153.9274,153.6074,153.9274,12264.0
2024-01-25 15:20:00,158.75,158.93,158.71,158.87,11936.0,153.9565,154.1311,153.9177,154.0729,11936.0
2024-01-25 15:30:00,158.91,159.15,158.91,159.12,24670.0,154.1117,154.3444,154.1117,154.3154,24670.0
2024-01-25 15:40:00,159.13,159.19,158.99,159.02,33748.0,154.3251,154.3832,154.1893,154.2184,33748.0
2024-01-25 15:50:00,159.02,159.12,158.85,159.1,83767.0,154.2184,154.3154,154.0535,154.296,83767.0
2024-01-26 09:30:00,158.88,158.9,158.0,158.36,12420.0,154.0826,154.102,153.2292,153.5783,12420.0
2024-01-26 09:40:00,158.41,159.02,158.31,158.78,6245.0,153.6268,154.2184,153.5298,153.9856,6245.0
2024-01-26 09:50:00,158.8,158.8,158.37,158.48,7477.0,154.005,154.005,153.588,153.6947,7477.0
2024-01-26 10:00:00,158.53,158.77,158.34,158.63,7410.0,153.7432,153.9759,153.5589,153.8402,7410.0
2024-01-26 10:10:00,158.7,158.73,158.4,158.56,5110.0,153.908,153.9371,153.6171,153.7723,5110.0
2024-01-26 10:20:00,158.65,158.75,158.37,158.38,10686.0,153.8595,153.9565,153.588,153.5977,10686.0
2024-01-26 10:30:00,158.45,158.64,158.27,158.54,7717.0,153.6656,153.8498,153.491,153.7529,7717.0
2024-01-26 10:40:00,158.53,158.77,158.53,158.59,12709.0,153.7432,153.9759,153.7432,153.8014,12709.0
2024-01-26 10:50:00,158.51,158.51,158.22,158.48,30226.0,153.7238,153.7238,153.4425,153.6947,30226.0
2024-01-26 11:00:00,158.47,158.51,158.4,158.43,11361.0,153.685,153.7238,153.6171,153.6462,11361.0
2024-01-26 11:10:00,158.46,158.5,158.1,158.11,8877.0,153.6753,153.7141,153.3262,153.3359,8877.0
2024-01-26 11:20:00,158.0,158.26,157.99,158.25,19191.0,153.2292,153.4813,153.2195,153.4716,19191.0
2024-01-26 11:30:00,158.27,158.31,158.07,158.11,11180.0,153.491,153.5298,153.2971,153.3359,11180.0
2024-01-26 11:40:00,158.07,158.33,158.06,158.29,21584.0,153.2971,153.5492,153.2874,153.5104,21584.0
2024-01-26 11:50:00,158.28,158.5,158.24,158.34,8380.0,153.5007,153.7141,153.4619,153.5589,8380.0
2024-01-26 12:00:00,158.34,158.37,158.18,158.21,4447.0,153.5589,153.588,153.4037,153.4328,4447.0
2024-01-26 12:10:00,158.24,158.39,158.17,158.32,14993.0,153.4619,153.6074,153.394,153.5395,14993.0
2024-01-26 12:20:00,158.34,158.36,158.16,158.25,16640.0,153.5589,153.5783,153.3843,153.4716,16640.0
2024-01-26 12:30:00,158.28,158.3,158.11,158.15,19033.0,153.5007,153.5201,153.3359,153.3746,19033.0
2024-01-26 12:40:00,158.18,158.18,157.89,157.9,3332.0,153.4037,153.4037,153.1225,153.1322,3332.0
2024-01-26 12:50:00,157.91,158.09,157.89,158.05,5017.0,153.1419,153.3165,153.1225,153.2777,5017.0
2024-01-26 13:00:00,158.03,158.06,157.99,158.0,7892.0,153.2583,153.2874,153.2195,153.2292,7892.0
2024-01-26 13:10:00,158.02,158.26,157.99,158.21,7224.0,153.2486,153.4813,153.2195,153.4328,7224.0
2024-01-26 13:20:00,158.18,158.23,158.06,158.06,7973.0,153.4037,153.4522,153.2874,153.2874,7973.0
2024-01-26 13:30:00,158.06,158.2,157.96,158.2,22025.0,153.2874,153.4231,153.1904,153.4231,22025.0
2024-01-26 13:40:00,158.16,158.23,158.07,158.16,4895.0,153.3843,153.4522,153.2971,153.3843,4895.0
2024-01-26 13:50:00,158.16,158.57,158.13,158.55,4492.0,153.3843,153.782,153.3552,153.7626,4492.0
2024-01-26 14:00:00,158.57,158.57,158.36,158.36,5578.0,153.782,153.782,153.5783,153.5783,5578.0
2024-01-26 14:10:00,158.44,158.6,158.4,158.56,21504.0,153.6559,153.8111,153.6171,153.7723,21504.0
2024-01-26 14:20:00,158.55,158.65,158.47,158.64,8937.0,153.7626,153.8595,153.685,153.8498,8937.0
2024-01-26 14:30:00,158.63,158.71,158.55,158.63,12978.0,153.8402,153.9177,153.7626,153.8402,12978.0
2024-01-26 14:40:00,158.6,158.87,158.58,158.8,6867.0,153.8111,154.0729,153.7917,154.005,6867.0
2024-01-26 14:50:00,158.81,158.83,158.7,158.71,11006.0,154.0147,154.0341,153.908,153.9177,11006.0
2024-01-26 15:00:00,158.72,158.76,158.57,158.57,11595.0,153.9274,153.9662,153.782,153.782,11595.0
2024-01-26 15:10:00,158.57,158.57,158.24,158.27,11867.0,153.782,153.782,153.4619,153.491,11867.0
2024-01-26 15:20:00,158.23,158.24,158.1,158.21,9561.0,153.4522,153.4619,153.3262,153.4328,9561.0
2024-01-26 15:30:00,158.21,158.29,158.14,158.25,24352.0,153.4328,153.5104,153.3649,153.4716,24352.0
2024-01-26 15:40:00,158.27,158.34,158.19,158.21,28160.0,153.491,153.5589,153.4134,153.4328,28160.0
2024-01-26 15:50:00,158.19,158.41,158.18,158.33,79733.0,153.4134,153.6268,153.4037,153.5492,79733.0
2024-01-29 09:30:00,157.28,157.69,157.06,157.06,22618.0,152.5309,152.9285,152.3176,152.3176,22618.0
2024-01-29 09:40:00,157.11,157.59,156.97,157.48,11004.0,152.366,152.8316,152.2303,152.7249,11004.0
2024-01-29 09:50:00,157.33,157.65,157.27,157.62,6829.0,152.5794,152.8897,152.5212,152.8606,6829.0
2024-01-29 10:00:00,157.65,158.0,157.64,158.0,10226.0,152.8897,153.2292,152.88,153.2292,10226.0
2024-01-29 10:10:00,157.99,158.12,157.84,157.87,5692.0,153.2195,153.3456,153.074,153.1031,5692.0
2024-01-29 10:20:00,157.98,158.02,157.68,157.71,8229.0,153.2098,153.2486,152.9188,152.9479,8229.0
2024-01-29 10:30:00,157.78,157.78,157.54,157.69,11221.0,153.0158,153.0158,152.7831,152.9285,11221.0
2024-01-29 10:40:00,157.68,157.74,157.0,157.05,17597.0,152.9188,152.977,152.2594,152.3079,17597.0
2024-01-29 10:50:00,156.97,157.28,156.97,157.22,15902.0,152.2303,152.5309,152.2303,152.4727,15902.0
2024-01-29 11:00:00,157.18,157.32,157.18,157.3,10399.0,152.4339,152.5697,152.4339,152.5503,10399.0
2024-01-29 11:10:00,157.34,157.46,157.3,157.38,10827.0,152.5891,152.7055,152.5503,152.6279,10827.0
2024-01-29 11:20:00,157.3,157.35,156.95,157.21,11292.0,152.5503,152.5988,152.2109,152.463,11292.0
2024-01-29 11:30:00,157.17,157.41,157.17,157.4,7432.0,152.4242,152.657,152.4242,152.6473,7432.0
2024-01-29 11:40:00,157.4,157.45,157.3,157.32,10973.0,152.6473,152.6958,152.5503,152.5697,10973.0
2024-01-29 11:50:00,157.3,157.38,157.3,157.36,17116.0,152.5503,152.6279,152.5503,152.6085,17116.0
2024-01-29 12:00:00,157.35,157.37,157.15,157.3,13886.0,152.5988,152.6182,152.4048,152.5503,13886.0
2024-01-29 12:10:00,157.33,157.36,157.21,157.31,23858.0,152.5794,152.6085,152.463,152.56,23858.0
2024-01-29 12:20:00,157.35,157.35,156.91,156.92,8838.0,152.5988,152.5988,152.1721,152.1818,8838.0
2024-01-29 12:30:00,156.95,157.04,156.81,157.02,8312.0,152.2109,152.2982,152.0751,152.2788,8312.0
2024-01-29 12:40:00,157.07,157.07,156.87,156.9,14989.0,152.3273,152.3273,152.1333,152.1624,14989.0
2024-01-29 12:50:00,156.84,156.84,156.31,156.31,17466.0,152.1042,152.1042,151.5902,151.5902,17466.0
2024-01-29 13:00:00,156.36,156.39,156.1,156.28,11717.0,151.6387,151.6678,151.3865,151.5611,11717.0
2024-01-29 13:10:00,156.33,156.33,156.18,156.27,7783.0,151.6096,151.6096,151.4641,151.5514,7783.0
2024-01-29 13:20:00,156.28,156.43,156.28,156.42,5526.0,151.5611,151.7066,151.5611,151.6969,5526.0
2024-01-29 13:30:00,156.39,156.39,156.25,156.31,7414.0,151.6678,151.6678,151.532,151.5902,7414.0
2024-01-29 13:40:00,156.31,156.41,156.23,156.27,8093.0,151.5902,151.6872,151.5126,151.5514,8093.0
2024-01-29 13:50:00,156.21,156.21,156.04,156.05,16553.0,151.4932,151.4932,151.3284,151.3381,16553.0
2024-01-29 14:00:00,156.01,156.2,155.97,156.07,36174.0,151.2993,151.4835,151.2605,151.3575,36174.0
2024-01-29 14:10:00,156.06,156.27,156.04,156.22,32140.0,151.3478,151.5514,151.3284,151.5029,32140.0
2024-01-29 14:20:00,156.27,156.45,156.22,156.41,10687.0,151.5514,151.726,151.5029,151.6872,10687.0
2024-01-29 14:30:00,156.42,156.45,156.37,156.45,10016.0,151.6969,151.726,151.6484,151.726,10016.0
2024-01-29 14:40:00,156.45,156.59,156.4,156.52,12438.0,151.726,151.8617,151.6775,151.7939,12438.0
2024-01-29 14:50:00,156.52,156.64,156.37,156.38,18914.0,151.7939,151.9102,151.6484,151.6581,18914.0
2024-01-29 15:00:00,156.42,156.57,156.17,156.17,14309.0,151.6969,151.8424,151.4544,151.4544,14309.0
2024-01-29 15:10:00,156.2,156.2,155.89,156.12,15829.0,151.4835,151.4835,151.1829,151.4059,15829.0
2024-01-29 15:20:00,156.13,156.35,156.02,156.02,24395.0,151.4156,151.629,151.309,151.309,24395.0
2024-01-29 15:30:00,156.1,156.18,155.83,155.89,24852.0,151.3865,151.4641,151.1247,151.1829,24852.0
2024-01-29 15:40:00,155.9,155.99,155.73,155.99,38008.0,151.1926,151.2799,151.0277,151.2799,38008.0
2024-01-29 15:50:00,155.98,156.2,155.85,156.08,120179.0,151.2702,151.4835,151.1441,151.3671,120179.0
2024-01-30 09:30:00,155.96,156.48,155.12,155.5,31511.0,151.2508,151.7551,150.4361,150.8047,31511.0
2024-01-30 09:40:00,155.42,155.83,154.97,155.79,31274.0,150.7271,151.1247,150.2907,151.0859,31274.0
2024-01-30 09:50:00,155.86,155.86,155.47,155.57,23900.0,151.1538,151.1538,150.7756,150.8725,23900.0
2024-01-30 10:00:00,155.68,155.74,155.47,155.59,14147.0,150.9792,151.0374,150.7756,150.8919,14147.0
2024-01-30 10:10:00,155.62,155.84,155.54,155.71,39092.0,150.921,151.1344,150.8435,151.0083,39092.0
2024-01-30 10:20:00,155.68,155.83,155.42,155.43,30912.0,150.9792,151.1247,150.7271,150.7368,30912.0
2024-01-30 10:30:00,155.42,155.86,155.26,155.67,16575.0,150.7271,151.1538,150.5719,150.9695,16575.0
2024-01-30 10:40:00,155.67,156.03,155.67,155.94,9007.0,150.9695,151.3187,150.9695,151.2314,9007.0
2024-01-30 10:50:00,155.88,156.03,155.81,155.83,11460.0,151.1732,151.3187,151.1053,151.1247,11460.0
2024-01-30 11:00:00,155.83,155.98,155.74,155.84,7446.0,151.1247,151.2702,151.0374,151.1344,7446.0
2024-01-30 11:10:00,155.81,156.12,155.81,156.12,5414.0,151.1053,151.4059,151.1053,151.4059,5414.0
2024-01-30 11:20:00,156.08,156.23,156.03,156.06,11706.0,151.3671,151.5126,151.3187,151.3478,11706.0
2024-01-30 11:30:00,156.13,156.2,156.03,156.15,6872.0,151.4156,151.4835,151.3187,151.435,6872.0
2024-01-30 11:40:00,156.12,156.18,156.0,156.18,21827.0,151.4059,151.4641,151.2896,151.4641,21827.0
2024-01-30 11:50:00,156.18,156.44,156.13,156.2,7826.0,151.4641,151.7163,151.4156,151.4835,7826.0
2024-01-30 12:00:00,156.21,156.39,156.2,156.37,6409.0,151.4932,151.6678,151.4835,151.6484,6409.0
2024-01-30 12:10:00,156.37,156.41,156.3,156.31,7656.0,151.6484,151.6872,151.5805,151.5902,7656.0
2024-01-30 12:20:00,156.3,156.56,156.25,156.41,10505.0,151.5805,151.8327,151.532,151.6872,10505.0
2024-01-30 12:30:00,156.4,156.6,156.39,156.55,8908.0,151.6775,151.8714,151.6678,151.823,8908.0
2024-01-30 12:40:00,156.55,156.83,156.54,156.72,9227.0,151.823,152.0945,151.8133,151.9878,9227.0
2024-01-30 12:50:00,156.75,156.83,156.68,156.72,9982.0,152.0169,152.0945,151.949,151.9878,9982.0
2024-01-30 13:00:00,156.77,156.85,156.7,156.78,6557.0,152.0363,152.1139,151.9684,152.046,6557.0
2024-01-30 13:10:00,156.79,156.86,156.72,156.78,7457.0,152.0557,152.1236,151.9878,152.046,7457.0
2024-01-30 13:20:00,156.76,156.83,156.62,156.67,9705.0,152.0266,152.0945,151.8908,151.9393,9705.0
2024-01-30 13:30:00,156.69,156.74,156.51,156.56,12119.0,151.9587,152.0072,151.7842,151.8327,12119.0
2024-01-30 13:40:00,156.58,156.67,156.51,156.56,9059.0,151.8521,151.9393,151.7842,151.8327,9059.0
2024-01-30 13:50:00,156.59,156.8,156.55,156.72,6242.0,151.8617,152.0654,151.823,151.9878,6242.0
2024-01-30 14:00:00,156.72,156.79,156.56,156.65,7470.0,151.9878,152.0557,151.8327,151.9199,7470.0
2024-01-30 14:10:00,156.69,156.75,156.64,156.69,8910.0,151.9587,152.0169,151.9102,151.9587,8910.0
2024-01-30 14:20:00,156.68,156.73,156.59,156.64,9379.0,151.949,151.9975,151.8617,151.9102,9379.0
2024-01-30 14:30:00,156.65,156.65,156.51,156.53,6248.0,151.9199,151.9199,151.7842,151.8036,6248.0
2024-01-30 14:40:00,156.51,156.63,156.49,156.53,6649.0,151.7842,151.9005,151.7648,151.8036,6649.0
2024-01-30 14:50:00,156.52,156.71,156.5,156.71,3766.0,151.7939,151.9781,151.7745,151.9781,3766.0
2024-01-30 15:00:00,156.71,156.78,156.65,156.78,9026.0,151.9781,152.046,151.9199,152.046,9026.0
2024-01-30 15:10:00,156.78,156.81,156.59,156.65,12164.0,152.046,152.0751,151.8617,151.9199,12164.0
2024-01-30 15:20:00,156.66,156.67,156.49,156.52,22884.0,151.9296,151.9393,151.7648,151.7939,22884.0
2024-01-30 15:30:00,156.53,156.6,156.43,156.45,24584.0,151.8036,151.8714,151.7066,151.726,24584.0
2024-01-30 15:40:00,156.46,156.64,156.44,156.58,40677.0,151.7357,151.9102,151.7163,151.8521,40677.0
2024-01-30 15:50:00,156.61,156.71,156.35,156.49,95427.0,151.8811,151.9781,151.629,151.7648,95427.0
2024-01-31 09:30:00,156.85,156.85,156.14,156.19,17541.0,152.1139,152.1139,151.4253,151.4738,17541.0
2024-01-31 09:40:00,156.65,157.28,156.64,156.81,14026.0,151.9199,152.5309,151.9102,152.0751,14026.0
2024-01-31 09:50:00,156.79,156.93,156.2,156.39,7387.0,152.0557,152.1915,151.4835,151.6678,7387.0
2024-01-31 10:00:00,156.29,156.58,156.12,156.34,25163.0,151.5708,151.8521,151.4059,151.6193,25163.0
2024-01-31 10:10:00,156.41,157.29,156.3,157.11,31815.0,151.6872,152.5406,151.5805,152.366,31815.0
2024-01-31 10:20:00,157.2,157.25,156.57,157.12,23113.0,152.4533,152.5018,151.8424,152.3757,23113.0
2024-01-31 10:30:00,157.12,157.25,156.82,157.0,12750.0,152.3757,152.5018,152.0848,152.2594,12750.0
2024-01-31 10:40:00,156.97,156.97,156.54,156.73,4666.0,152.2303,152.2303,151.8133,151.9975,4666.0
2024-01-31 10:50:00,156.65,156.99,156.64,156.99,4612.0,151.9199,152.2497,151.9102,152.2497,4612.0
2024-01-31 11:00:00,156.94,156.99,156.74,156.86,6142.0,152.2012,152.2497,152.0072,152.1236,6142.0
2024-01-31 11:10:00,156.83,156.87,156.61,156.68,11685.0,152.0945,152.1333,151.8811,151.949,11685.0
2024-01-31 11:20:00,156.6,156.77,156.54,156.77,7843.0,151.8714,152.0363,151.8133,152.0363,7843.0
2024-01-31 11:30:00,156.77,156.81,156.58,156.62,5425.0,152.0363,152.0751,151.8521,151.8908,5425.0
2024-01-31 11:40:00,156.58,156.58,156.19,156.23,8840.0,151.8521,151.8521,151.4738,151.5126,8840.0
2024-01-31 11:50:00,156.22,156.41,156.16,156.34,5458.0,151.5029,151.6872,151.4447,151.6193,5458.0
2024-01-31 12:00:00,156.41,156.45,156.32,156.4,3247.0,151.6872,151.726,151.5999,151.6775,3247.0
2024-01-31 12:10:00,156.36,156.42,156.2,156.21,8659.0,151.6387,151.6969,151.4835,151.4932,8659.0
2024-01-31 12:20:00,156.18,156.57,156.07,156.57,8127.0,151.4641,151.8424,151.3575,151.8424,8127.0
2024-01-31 12:30:00,156.45,156.52,156.35,156.4,5175.0,151.726,151.7939,151.629,151.6775,5175.0
2024-01-31 12:40:00,156.42,156.48,156.34,156.48,3113.0,151.6969,151.7551,151.6193,151.7551,3113.0
2024-01-31 12:50:00,156.53,156.55,156.36,156.44,3270.0,151.8036,151.823,151.6387,151.7163,3270.0
2024-01-31 13:00:00,156.47,156.47,156.21,156.21,9210.0,151.7454,151.7454,151.4932,151.4932,9210.0
2024-01-31 13:10:00,156.24,156.33,156.15,156.21,3908.0,151.5223,151.6096,151.435,151.4932,3908.0
2024-01-31 13:20:00,156.18,156.2,156.03,156.07,4781.0,151.4641,151.4835,151.3187,151.3575,4781.0
2024-01-31 13:30:00,156.03,156.18,156.0,156.18,4300.0,151.3187,151.4641,151.2896,151.4641,4300.0
2024-01-31 13:40:00,156.14,156.27,156.14,156.19,7496.0,151.4253,151.5514,151.4253,151.4738,7496.0
2024-01-31 13:50:00,156.15,156.15,155.9,155.9,6703.0,151.435,151.435,151.1926,151.1926,6703.0
2024-01-31 14:00:00,155.86,155.86,155.25,155.43,10568.0,151.1538,151.1538,150.5622,150.7368,10568.0
2024-01-31 14:10:00,155.53,155.84,155.39,155.62,11110.0,150.8338,151.1344,150.698,150.921,11110.0
2024-01-31 14:20:00,155.53,155.81,155.48,155.71,6721.0,150.8338,151.1053,150.7853,151.0083,6721.0
2024-01-31 14:30:00,155.75,155.95,155.44,155.71,17355.0,151.0471,151.2411,150.7465,151.0083,17355.0
2024-01-31 14:40:00,155.72,155.93,155.45,155.91,18080.0,151.018,151.2217,150.7562,151.2023,18080.0
2024-01-31 14:50:00,155.86,155.89,155.32,155.35,21720.0,151.1538,151.1829,150.6301,150.6592,21720.0
2024-01-31 15:00:00,155.35,155.57,155.16,155.43,12582.0,150.6592,150.8725,150.4749,150.7368,12582.0
2024-01-31 15:10:00,155.5,155.68,155.22,155.63,12197.0,150.8047,150.9792,150.5331,150.9307,12197.0
2024-01-31 15:20:00,155.59,155.75,155.17,155.43,17779.0,150.8919,151.0471,150.4846,150.7368,17779.0
2024-01-31 15:30:00,155.4,155.4,154.99,155.18,24107.0,150.7077,150.7077,150.3101,150.4943,24107.0
2024-01-31 15:40:00,155.12,155.2,155.05,155.13,30081.0,150.4361,150.5137,150.3682,150.4458,30081.0
2024-01-31 15:50:00,155.12,155.41,155.04,155.25,93295.0,150.4361,150.7174,150.3586,150.5622,93295.0
2024-02-01 09:30:00,154.34,154.77,153.42,153.87,21968.0,149.6797,150.0967,148.7875,149.2239,21968.0
2024-02-01 09:40:00,154.02,154.39,153.89,154.18,26312.0,149.3694,149.7282,149.2433,149.5245,26312.0
2024-02-01 09:50:00,154.12,154.89,154.11,154.89,9284.0,149.4663,150.2131,149.4566,150.2131,9284.0
2024-02-01 10:00:00,154.76,155.08,154.56,155.04,6700.0,150.087,150.3973,149.893,150.3586,6700.0
2024-02-01 10:10:00,154.91,155.07,154.85,154.95,4218.0,150.2325,150.3876,150.1743,150.2713,4218.0
2024-02-01 10:20:00,154.91,154.91,154.4,154.81,10563.0,150.2325,150.2325,149.7379,150.1355,10563.0
2024-02-01 10:30:00,154.74,155.5,154.74,155.46,20373.0,150.0676,150.8047,150.0676,150.7659,20373.0
2024-02-01 10:40:00,155.55,155.63,155.01,155.08,32186.0,150.8532,150.9307,150.3295,150.3973,32186.0
2024-02-01 10:50:00,155.04,155.11,154.21,154.21,14951.0,150.3586,150.4264,149.5536,149.5536,14951.0
2024-02-01 11:00:00,154.23,154.32,154.0,154.19,15694.0,149.573,149.6603,149.35,149.5342,15694.0
2024-02-01 11:10:00,154.22,154.81,154.2,154.81,17582.0,149.5633,150.1355,149.5439,150.1355,17582.0
2024-02-01 11:20:00,154.79,155.04,154.75,154.97,7386.0,150.1161,150.3586,150.0773,150.2907,7386.0
2024-02-01 11:30:00,154.97,155.37,154.92,155.34,13891.0,150.2907,150.6786,150.2422,150.6495,13891.0
2024-02-01 11:40:00,155.33,155.49,155.0,155.09,12842.0,150.6398,150.795,150.3198,150.407,12842.0
2024-02-01 11:50:00,155.05,155.18,154.99,155.17,5260.0,150.3682,150.4943,150.3101,150.4846,5260.0
2024-02-01 12:00:00,155.23,155.5,155.2,155.45,6350.0,150.5428,150.8047,150.5137,150.7562,6350.0
2024-02-01 12:10:00,155.45,155.67,155.44,155.56,5289.0,150.7562,150.9695,150.7465,150.8628,5289.0
2024-02-01 12:20:00,155.66,155.81,155.58,155.77,7685.0,150.9598,151.1053,150.8822,151.0665,7685.0
2024-02-01 12:30:00,155.75,155.9,155.69,155.74,11345.0,151.0471,151.1926,150.9889,151.0374,11345.0
2024-02-01 12:40:00,155.72,155.85,155.64,155.84,6283.0,151.018,151.1441,150.9404,151.1344,6283.0
2024-02-01 12:50:00,155.93,156.22,155.89,156.07,6078.0,151.2217,151.5029,151.1829,151.3575,6078.0
2024-02-01 13:00:00,156.16,156.4,155.84,155.84,6956.0,151.4447,151.6775,151.1344,151.1344,6956.0
2024-02-01 13:10:00,155.83,156.09,155.82,156.03,4078.0,151.1247,151.3768,151.115,151.3187,4078.0
2024-02-01 13:20:00,156.05,156.05,155.81,155.88,4616.0,151.3381,151.3381,151.1053,151.1732,4616.0
2024-02-01 13:30:00,155.87,155.97,155.61,155.65,13157.0,151.1635,151.2605,150.9113,150.9501,13157.0
2024-02-01 13:40:00,155.73,155.87,155.66,155.79,4403.0,151.0277,151.1635,150.9598,151.0859,4403.0
2024-02-01 13:50:00,155.76,155.87,155.65,155.71,5595.0,151.0568,151.1635,150.9501,151.0083,5595.0
2024-02-01 14:00:00,155.75,155.92,155.71,155.87,12197.0,151.0471,151.212,151.0083,151.1635,12197.0
2024-02-01 14:10:00,155.94,156.07,155.92,156.04,5970.0,151.2314,151.3575,151.212,151.3284,5970.0
2024-02-01 14:20:00,156.06,156.27,156.06,156.25,6861.0,151.3478,151.5514,151.3478,151.532,6861.0
2024-02-01 14:30:00,156.26,156.38,156.08,156.16,5034.0,151.5417,151.6581,151.3671,151.4447,5034.0
2024-02-01 14:40:00,156.2,156.51,156.19,156.5,8348.0,151.4835,151.7842,151.4738,151.7745,8348.0
2024-02-01 14:50:00,156.53,156.53,156.28,156.33,7291.0,151.8036,151.8036,151.5611,151.6096,7291.0
2024-02-01 15:00:00,156.37,156.49,156.22,156.45,5496.0,151.6484,151.7648,151.5029,151.726,5496.0
2024-02-01 15:10:00,156.45,156.45,156.18,156.28,10689.0,151.726,151.726,151.4641,151.5611,10689.0
2024-02-01 15:20:00,156.3,156.3,156.11,156.19,9716.0,151.5805,151.5805,151.3962,151.4738,9716.0
2024-02-01 15:30:00,156.2,156.25,156.09,156.2,12719.0,151.4835,151.532,151.3768,151.4835,12719.0
2024-02-01 15:40:00,156.21,156.23,155.91,155.98,20340.0,151.4932,151.5126,151.2023,151.2702,20340.0
2024-02-01 15:50:00,156.03,156.25,155.85,156.19,63705.0,151.3187,151.532,151.1441,151.4738,63705.0
2024-02-02 09:30:00,156.99,158.13,156.81,157.53,24097.0,152.2497,153.3552,152.0751,152.7734,24097.0
2024-02-02 09:40:00,157.59,158.2,157.56,158.04,9375.0,152.8316,153.4231,152.8025,153.268,9375.0
2024-02-02 09:50:00,157.87,157.87,157.05,157.05,7672.0,153.1031,153.1031,152.3079,152.3079,7672.0
2024-02-02 10:00:00,156.91,157.39,156.62,156.88,6431.0,152.1721,152.6376,151.8908,152.143,6431.0
2024-02-02 10:10:00,156.88,157.2,156.81,157.14,9738.0,152.143,152.4533,152.0751,152.3951,9738.0
2024-02-02 10:20:00,157.01,157.35,156.87,157.1,10372.0,152.2691,152.5988,152.1333,152.3563,10372.0
2024-02-02 10:30:00,157.12,157.13,156.61,156.96,9078.0,152.3757,152.3854,151.8811,152.2206,9078.0
2024-02-02 10:40:00,156.95,157.49,156.88,157.39,14976.0,152.2109,152.7346,152.143,152.6376,14976.0
2024-02-02 10:50:00,157.39,157.49,157.1,157.47,7939.0,152.6376,152.7346,152.3563,152.7152,7939.0
2024-02-02 11:00:00,157.52,157.74,157.2,157.2,12904.0,152.7637,152.977,152.4533,152.4533,12904.0
2024-02-02 11:10:00,157.2,157.21,157.04,157.21,4714.0,152.4533,152.463,152.2982,152.463,4714.0
2024-02-02 11:20:00,157.12,157.2,156.99,157.18,4317.0,152.3757,152.4533,152.2497,152.4339,4317.0
2024-02-02 11:30:00,157.34,157.34,157.12,157.27,27931.0,152.5891,152.5891,152.3757,152.5212,27931.0
2024-02-02 11:40:00,157.3,157.59,157.3,157.52,7747.0,152.5503,152.8316,152.5503,152.7637,7747.0
2024-02-02 11:50:00,157.48,157.63,157.35,157.37,9612.0,152.7249,152.8703,152.5988,152.6182,9612.0
2024-02-02 12:00:00,157.36,157.51,157.25,157.4,10147.0,152.6085,152.754,152.5018,152.6473,10147.0
2024-02-02 12:10:00,157.39,157.5,157.19,157.2,5951.0,152.6376,152.7443,152.4436,152.4533,5951.0
2024-02-02 12:20:00,157.16,157.27,157.05,157.27,7670.0,152.4145,152.5212,152.3079,152.5212,7670.0
2024-02-02 12:30:00,157.25,157.39,157.17,157.24,6926.0,152.5018,152.6376,152.4242,152.4921,6926.0
2024-02-02 12:40:00,157.22,157.23,156.82,157.13,77476.0,152.4727,152.4824,152.0848,152.3854,77476.0
2024-02-02 12:50:00,157.11,157.21,156.85,157.2,7560.0,152.366,152.463,152.1139,152.4533,7560.0
2024-02-02 13:00:00,157.21,157.34,156.97,157.01,7940.0,152.463,152.5891,152.2303,152.2691,7940.0
2024-02-02 13:10:00,156.95,157.05,156.79,157.02,8089.0,152.2109,152.3079,152.0557,152.2788,8089.0
2024-02-02 13:20:00,157.05,157.28,157.05,157.22,11960.0,152.3079,152.5309,152.3079,152.4727,11960.0
2024-02-02 13:30:00,157.15,157.43,157.13,157.19,13246.0,152.4048,152.6764,152.3854,152.4436,13246.0
2024-02-02 13:40:00,157.25,157.32,156.97,157.06,14719.0,152.5018,152.5697,152.2303,152.3176,14719.0
2024-02-02 13:50:00,157.06,157.44,157.05,157.19,6232.0,152.3176,152.6861,152.3079,152.4436,6232.0
2024-02-02 14:00:00,157.23,157.29,157.12,157.2,8927.0,152.4824,152.5406,152.3757,152.4533,8927.0
2024-02-02 14:10:00,157.25,157.29,157.09,157.09,6027.0,152.5018,152.5406,152.3467,152.3467,6027.0
2024-02-02 14:20:00,157.18,157.18,156.91,156.98,17864.0,152.4339,152.4339,152.1721,152.24,17864.0
2024-02-02 14:30:00,157.02,157.07,156.91,157.02,10779.0,152.2788,152.3273,152.1721,152.2788,10779.0
2024-02-02 14:40:00,157.06,157.24,157.03,157.14,9547.0,152.3176,152.4921,152.2885,152.3951,9547.0
2024-02-02 14:50:00,157.16,157.4,157.14,157.4,7661.0,152.4145,152.6473,152.3951,152.6473,7661.0
2024-02-02 15:00:00,157.4,157.66,157.32,157.66,11098.0,152.6473,152.8994,152.5697,152.8994,11098.0
2024-02-02 15:10:00,157.61,157.87,157.61,157.77,17881.0,152.8509,153.1031,152.8509,153.0061,17881.0
2024-02-02 15:20:00,157.77,158.18,157.75,158.05,14157.0,153.0061,153.4037,152.9867,153.2777,14157.0
2024-02-02 15:30:00,158.06,158.09,157.72,157.77,22789.0,153.2874,153.3165,152.9576,153.0061,22789.0
2024-02-02 15:40:00,157.73,157.78,157.41,157.49,29597.0,152.9673,153.0158,152.657,152.7346,29597.0
2024-02-02 15:50:00,157.47,157.66,157.31,157.32,81613.0,152.7152,152.8994,152.56,152.5697,81613.0
2024-02-05 09:30:00,156.46,157.07,155.98,157.03,42796.0,151.7357,152.3273,151.2702,152.2885,42796.0
2024-02-05 09:40:00,157.02,157.44,156.47,157.15,9222.0,152.2788,152.6861,151.7454,152.4048,9222.0
2024-02-05 09:50:00,157.15,157.23,156.7,156.92,21810.0,152.4048,152.4824,151.9684,152.1818,21810.0
2024-02-05 10:00:00,156.83,156.94,156.53,156.63,33466.0,152.0945,152.2012,151.8036,151.9005,33466.0
2024-02-05 10:10:00,156.63,156.7,156.25,156.56,34876.0,151.9005,151.9684,151.532,151.8327,34876.0
2024-02-05 10:20:00,156.58,156.8,156.31,156.72,13770.0,151.8521,152.0654,151.5902,151.9878,13770.0
2024-02-05 10:30:00,156.74,157.24,156.73,156.99,31554.0,152.0072,152.4921,151.9975,152.2497,31554.0
2024-02-05 10:40:00,157.12,157.25,156.78,157.22,18387.0,152.3757,152.5018,152.046,152.4727,18387.0
2024-02-05 10:50:00,157.22,157.36,156.63,156.7,10828.0,152.4727,152.6085,151.9005,151.9684,10828.0
2024-02-05 11:00:00,156.67,156.84,156.48,156.78,11509.0,151.9393,152.1042,151.7551,152.046,11509.0
2024-02-05 11:10:00,156.75,156.84,156.63,156.67,7110.0,152.0169,152.1042,151.9005,151.9393,7110.0
2024-02-05 11:20:00,156.76,156.81,156.53,156.72,9887.0,152.0266,152.0751,151.8036,151.9878,9887.0
2024-02-05 11:30:00,156.72,156.74,156.41,156.41,11189.0,151.9878,152.0072,151.6872,151.6872,11189.0
2024-02-05 11:40:00,156.42,156.42,156.1,156.16,24413.0,151.6969,151.6969,151.3865,151.4447,24413.0
2024-02-05 11:50:00,156.16,156.16,155.82,155.84,9189.0,151.4447,151.4447,151.115,151.1344,9189.0
2024-02-05 12:00:00,155.81,156.04,155.77,155.98,12967.0,151.1053,151.3284,151.0665,151.2702,12967.0
2024-02-05 12:10:00,155.97,156.02,155.81,155.83,14849.0,151.2605,151.309,151.1053,151.1247,14849.0
2024-02-05 12:20:00,155.83,156.19,155.69,156.15,35535.0,151.1247,151.4738,150.9889,151.435,35535.0
2024-02-05 12:30:00,156.12,156.24,156.08,156.2,5601.0,151.4059,151.5223,151.3671,151.4835,5601.0
2024-02-05 12:40:00,156.19,156.37,156.08,156.16,13136.0,151.4738,151.6484,151.3671,151.4447,13136.0
2024-02-05 12:50:00,156.16,156.43,156.09,156.37,7650.0,151.4447,151.7066,151.3768,151.6484,7650.0
2024-02-05 13:00:00,156.37,156.49,156.26,156.49,6703.0,151.6484,151.7648,151.5417,151.7648,6703.0
2024-02-05 13:10:00,156.45,156.49,156.13,156.16,6356.0,151.726,151.7648,151.4156,151.4447,6356.0
2024-02-05 13:20:00,156.19,156.42,156.1,156.19,18388.0,151.4738,151.6969,151.3865,151.4738,18388.0
2024-02-05 13:30:00,156.19,156.44,156.18,156.43,6137.0,151.4738,151.7163,151.4641,151.7066,6137.0
2024-02-05 13:40:00,156.43,156.62,156.39,156.48,9734.0,151.7066,151.8908,151.6678,151.7551,9734.0
2024-02-05 13:50:00,156.5,156.59,156.4,156.57,9754.0,151.7745,151.8617,151.6775,151.8424,9754.0
2024-02-05 14:00:00,156.59,156.72,156.54,156.67,6400.0,151.8617,151.9878,151.8133,151.9393,6400.0
2024-02-05 14:10:00,156.65,156.68,156.5,156.52,6766.0,151.9199,151.949,151.7745,151.7939,6766.0
2024-02-05 14:20:00,156.55,156.66,156.45,156.66,11501.0,151.823,151.9296,151.726,151.9296,11501.0
2024-02-05 14:30:00,156.66,156.75,156.54,156.72,9298.0,151.9296,152.0169,151.8133,151.9878,9298.0
2024-02-05 14:40:00,156.71,156.9,156.66,156.85,7908.0,151.9781,152.1624,151.9296,152.1139,7908.0
2024-02-05 14:50:00,156.87,157.03,156.85,156.94,9874.0,152.1333,152.2885,152.1139,152.2012,9874.0
2024-02-05 15:00:00,156.94,157.12,156.77,156.85,17996.0,152.2012,152.3757,152.0363,152.1139,17996.0
2024-02-05 15:10:00,156.87,156.89,156.64,156.84,14652.0,152.1333,152.1527,151.9102,152.1042,14652.0
2024-02-05 15:20:00,156.84,157.05,156.84,157.02,9867.0,152.1042,152.3079,152.1042,152.2788,9867.0
2024-02-05 15:30:00,157.02,157.2,157.0,157.08,18222.0,152.2788,152.4533,152.2594,152.337,18222.0
2024-02-05 15:40:00,157.08,157.09,156.84,156.85,23608.0,152.337,152.3467,152.1042,152.1139,23608.0
2024-02-05 15:50:00,156.88,157.05,156.76,156.79,109482.0,152.143,152.3079,152.0266,152.0557,109482.0
2024-02-06 09:30:00,156.45,156.75,156.02,156.24,16442.0,151.726,152.0169,151.309,151.5223,16442.0
2024-02-06 09:40:00,156.38,156.72,156.17,156.57,6421.0,151.6581,151.9878,151.4544,151.8424,6421.0
2024-02-06 09:50:00,156.4,156.44,156.18,156.29,9912.0,151.6775,151.7163,151.4641,151.5708,9912.0
2024-02-06 10:00:00,156.33,156.6,156.25,156.59,16710.0,151.6096,151.8714,151.532,151.8617,16710.0
2024-02-06 10:10:00,156.66,157.17,156.49,156.96,18892.0,151.9296,152.4242,151.7648,152.2206,18892.0
2024-02-06 10:20:00,156.94,157.12,156.81,157.0,8679.0,152.2012,152.3757,152.0751,152.2594,8679.0
2024-02-06 10:30:00,157.0,157.04,156.76,156.92,17002.0,152.2594,152.2982,152.0266,152.1818,17002.0
2024-02-06 10:40:00,156.94,157.22,156.71,157.21,7959.0,152.2012,152.4727,151.9781,152.463,7959.0
2024-02-06 10:50:00,157.24,157.44,157.2,157.2,5215.0,152.4921,152.6861,152.4533,152.4533,5215.0
2024-02-06 11:00:00,157.16,157.36,157.14,157.28,4298.0,152.4145,152.6085,152.3951,152.5309,4298.0
2024-02-06 11:10:00,157.32,157.47,157.21,157.33,5410.0,152.5697,152.7152,152.463,152.5794,5410.0
2024-02-06 11:20:00,157.46,157.46,157.21,157.39,5483.0,152.7055,152.7055,152.463,152.6376,5483.0
2024-02-06 11:30:00,157.4,157.82,157.36,157.8,3584.0,152.6473,153.0546,152.6085,153.0352,3584.0
2024-02-06 11:40:00,157.73,157.86,157.62,157.65,9467.0,152.9673,153.0934,152.8606,152.8897,9467.0
2024-02-06 11:50:00,157.66,157.67,157.42,157.49,6122.0,152.8994,152.9091,152.6667,152.7346,6122.0
2024-02-06 12:00:00,157.5,157.67,157.49,157.49,11096.0,152.7443,152.9091,152.7346,152.7346,11096.0
2024-02-06 12:10:00,157.51,157.73,157.46,157.67,24260.0,152.754,152.9673,152.7055,152.9091,24260.0
2024-02-06 12:20:00,157.72,157.73,157.45,157.51,7733.0,152.9576,152.9673,152.6958,152.754,7733.0
2024-02-06 12:30:00,157.49,157.54,157.36,157.49,4225.0,152.7346,152.7831,152.6085,152.7346,4225.0
2024-02-06 12:40:00,157.49,157.51,157.35,157.42,6303.0,152.7346,152.754,152.5988,152.6667,6303.0
2024-02-06 12:50:00,157.42,157.42,157.28,157.31,8414.0,152.6667,152.6667,152.5309,152.56,8414.0
2024-02-06 13:00:00,157.3,157.32,157.2,157.24,12010.0,152.5503,152.5697,152.4533,152.4921,12010.0
2024-02-06 13:10:00,157.24,157.28,156.99,157.13,10640.0,152.4921,152.5309,152.2497,152.3854,10640.0
2024-02-06 13:20:00,157.13,157.28,157.08,157.26,6995.0,152.3854,152.5309,152.337,152.5115,6995.0
2024-02-06 13:30:00,157.27,157.29,157.17,157.25,12850.0,152.5212,152.5406,152.4242,152.5018,12850.0
2024-02-06 13:40:00,157.25,157.32,157.16,157.16,17239.0,152.5018,152.5697,152.4145,152.4145,17239.0
2024-02-06 13:50:00,157.19,157.24,157.09,157.09,10300.0,152.4436,152.4921,152.3467,152.3467,10300.0
2024-02-06 14:00:00,157.04,157.04,156.69,156.74,10905.0,152.2982,152.2982,151.9587,152.0072,10905.0
2024-02-06 14:10:00,156.74,156.95,156.73,156.84,5962.0,152.0072,152.2109,151.9975,152.1042,5962.0
2024-02-06 14:20:00,156.84,157.01,156.58,156.62,16505.0,152.1042,152.2691,151.8521,151.8908,16505.0
2024-02-06 14:30:00,156.74,156.88,156.7,156.87,6279.0,152.0072,152.143,151.9684,152.1333,6279.0
2024-02-06 14:40:00,156.87,156.96,156.8,156.95,10577.0,152.1333,152.2206,152.0654,152.2109,10577.0
2024-02-06 14:50:00,156.93,157.04,156.76,156.78,13174.0,152.1915,152.2982,152.0266,152.046,13174.0
2024-02-06 15:00:00,156.73,156.95,156.72,156.91,13704.0,151.9975,152.2109,151.9878,152.1721,13704.0
2024-02-06 15:10:00,156.91,156.95,156.52,156.62,24281.0,152.1721,152.2109,151.7939,151.8908,24281.0
2024-02-06 15:20:00,156.62,156.9,156.62,156.9,9341.0,151.8908,152.1624,151.8908,152.1624,9341.0
2024-02-06 15:30:00,156.93,157.08,156.89,157.05,10841.0,152.1915,152.337,152.1527,152.3079,10841.0
2024-02-06 15:40:00,157.06,157.39,157.04,157.28,23108.0,152.3176,152.6376,152.2982,152.5309,23108.0
2024-02-06 15:50:00,157.33,157.45,157.2,157.34,78905.0,152.5794,152.6958,152.4533,152.5891,78905.0
2024-02-07 09:30:00,157.7,158.77,157.7,158.06,29927.0,152.9382,153.9759,152.9382,153.2874,29927.0
2024-02-07 09:40:00,158.06,158.07,157.53,157.97,10345.0,153.2874,153.2971,152.7734,153.2001,10345.0
2024-02-07 09:50:00,157.97,158.28,157.75,158.25,11155.0,153.2001,153.5007,152.9867,153.4716,11155.0
2024-02-07 10:00:00,158.41,158.63,158.27,158.48,11660.0,153.6268,153.8402,153.491,153.6947,11660.0
2024-02-07 10:10:00,158.52,158.69,158.19,158.69,11243.0,153.7335,153.8983,153.4134,153.8983,11243.0
2024-02-07 10:20:00,158.78,158.87,158.38,158.62,12216.0,153.9856,154.0729,153.5977,153.8305,12216.0
2024-02-07 10:30:00,158.61,158.93,158.23,158.43,28207.0,153.8208,154.1311,153.4522,153.6462,28207.0
2024-02-07 10:40:00,158.35,158.62,158.26,158.53,10618.0,153.5686,153.8305,153.4813,153.7432,10618.0
2024-02-07 10:50:00,158.54,158.54,158.02,158.38,25434.0,153.7529,153.7529,153.2486,153.5977,25434.0
2024-02-07 11:00:00,158.38,158.65,158.23,158.61,8439.0,153.5977,153.8595,153.4522,153.8208,8439.0
2024-02-07 11:10:00,158.66,158.66,158.28,158.46,17428.0,153.8692,153.8692,153.5007,153.6753,17428.0
2024-02-07 11:20:00,158.46,158.63,158.32,158.42,21454.0,153.6753,153.8402,153.5395,153.6365,21454.0
2024-02-07 11:30:00,158.42,158.82,158.39,158.74,8071.0,153.6365,154.0244,153.6074,153.9468,8071.0
2024-02-07 11:40:00,158.72,158.92,158.72,158.83,7479.0,153.9274,154.1214,153.9274,154.0341,7479.0
2024-02-07 11:50:00,158.85,158.92,158.75,158.83,20436.0,154.0535,154.1214,153.9565,154.0341,20436.0
2024-02-07 12:00:00,158.86,158.94,158.76,158.89,8073.0,154.0632,154.1408,153.9662,154.0923,8073.0
2024-02-07 12:10:00,158.86,158.97,158.8,158.93,8721.0,154.0632,154.1699,154.005,154.1311,8721.0
2024-02-07 12:20:00,158.95,158.97,158.76,158.96,7352.0,154.1505,154.1699,153.9662,154.1602,7352.0
2024-02-07 12:30:00,158.97,159.03,158.77,158.8,49284.0,154.1699,154.2281,153.9759,154.005,49284.0
2024-02-07 12:40:00,158.78,158.88,158.36,158.49,24967.0,153.9856,154.0826,153.5783,153.7044,24967.0
2024-02-07 12:50:00,158.49,158.6,158.4,158.47,15342.0,153.7044,153.8111,153.6171,153.685,15342.0
2024-02-07 13:00:00,158.46,158.63,158.25,158.29,23597.0,153.6753,153.8402,153.4716,153.5104,23597.0
2024-02-07 13:10:00,158.31,158.69,158.31,158.42,22265.0,153.5298,153.8983,153.5298,153.6365,22265.0
2024-02-07 13:20:00,158.42,158.86,158.4,158.8,20187.0,153.6365,154.0632,153.6171,154.005,20187.0
2024-02-07 13:30:00,158.8,158.84,158.5,158.84,13046.0,154.005,154.0438,153.7141,154.0438,13046.0
2024-02-07 13:40:00,158.84,158.87,158.58,158.87,10988.0,154.0438,154.0729,153.7917,154.0729,10988.0
2024-02-07 13:50:00,158.93,158.98,158.85,158.95,7287.0,154.1311,154.1796,154.0535,154.1505,7287.0
2024-02-07 14:00:00,158.95,159.33,158.95,159.3,14325.0,154.1505,154.519,154.1505,154.4899,14325.0
2024-02-07 14:10:00,159.3,159.31,159.1,159.17,14745.0,154.4899,154.4996,154.296,154.3638,14745.0
2024-02-07 14:20:00,159.17,159.18,158.75,158.8,9592.0,154.3638,154.3735,153.9565,154.005,9592.0
2024-02-07 14:30:00,158.8,159.07,158.78,158.96,11587.0,154.005,154.2669,153.9856,154.1602,11587.0
2024-02-07 14:40:00,158.96,158.99,157.74,158.31,96554.0,154.1602,154.1893,152.977,153.5298,96554.0
2024-02-07 14:50:00,158.32,159.09,158.29,158.86,83528.0,153.5395,154.2863,153.5104,154.0632,83528.0
2024-02-07 15:00:00,158.91,159.03,158.69,158.71,42580.0,154.1117,154.2281,153.8983,153.9177,42580.0
2024-02-07 15:10:00,158.75,158.86,158.51,158.72,40592.0,153.9565,154.0632,153.7238,153.9274,40592.0
2024-02-07 15:20:00,158.74,158.78,158.39,158.51,24698.0,153.9468,153.9856,153.6074,153.7238,24698.0
2024-02-07 15:30:00,158.52,158.64,158.25,158.35,59441.0,153.7335,153.8498,153.4716,153.5686,59441.0
2024-02-07 15:40:00,158.35,158.66,158.29,158.59,57701.0,153.5686,153.8692,153.5104,153.8014,57701.0
2024-02-07 15:50:00,158.58,158.67,158.23,158.66,161863.0,153.7917,153.8789,153.4522,153.8692,161863.0
2024-02-08 09:30:00,163.0,166.63,162.5,166.47,252506.0,158.0782,161.5986,157.5933,161.4434,252506.0
2024-02-08 09:40:00,166.47,168.05,165.8,166.84,195944.0,161.4434,162.9757,160.7937,161.8022,195944.0
2024-02-08 09:50:00,166.84,166.84,164.92,165.14,115187.0,161.8022,161.8022,159.9402,160.1536,115187.0
2024-02-08 10:00:00,165.22,165.53,163.76,163.77,125568.0,160.2312,160.5318,158.8153,158.8249,125568.0
2024-02-08 10:10:00,163.83,163.83,162.06,162.9,152841.0,158.8831,158.8831,157.1666,157.9812,152841.0
2024-02-08 10:20:00,163.04,163.5,162.85,163.3,78554.0,158.117,158.5631,157.9327,158.3691,78554.0
2024-02-08 10:30:00,163.37,163.37,161.82,161.98,115904.0,158.437,158.437,156.9338,157.089,115904.0
2024-02-08 10:40:00,161.94,162.42,160.83,160.93,34516.0,157.0502,157.5157,155.9737,156.0707,34516.0
2024-02-08 10:50:00,160.93,161.35,160.47,160.95,77677.0,156.0707,156.478,155.6246,156.0901,77677.0
2024-02-08 11:00:00,160.89,161.14,159.95,160.59,64613.0,156.0319,156.2744,155.1203,155.741,64613.0
2024-02-08 11:10:00,160.57,161.14,160.07,161.12,31930.0,155.7216,156.2744,155.2367,156.255,31930.0
2024-02-08 11:20:00,161.14,161.38,160.8,161.38,26029.0,156.2744,156.5071,155.9446,156.5071,26029.0
2024-02-08 11:30:00,161.37,161.47,160.67,160.98,30824.0,156.4974,156.5944,155.8186,156.1192,30824.0
2024-02-08 11:40:00,161.04,161.32,160.47,161.3,23687.0,156.1774,156.4489,155.6246,156.4295,23687.0
2024-02-08 11:50:00,161.32,161.63,161.24,161.53,23549.0,156.4489,156.7496,156.3713,156.6526,23549.0
2024-02-08 12:00:00,161.56,161.86,161.47,161.69,14839.0,156.6817,156.9726,156.5944,156.8078,14839.0
2024-02-08 12:10:00,161.7,161.81,161.31,161.31,37654.0,156.8175,156.9241,156.4392,156.4392,37654.0
2024-02-08 12:20:00,161.25,161.31,160.36,160.41,16587.0,156.381,156.4392,155.5179,155.5664,16587.0
2024-02-08 12:30:00,160.34,160.7,160.14,160.54,29662.0,155.4985,155.8476,155.3046,155.6925,29662.0
2024-02-08 12:40:00,160.5,160.87,160.45,160.66,20027.0,155.6537,156.0125,155.6052,155.8089,20027.0
2024-02-08 12:50:00,160.66,160.95,160.43,160.7,22009.0,155.8089,156.0901,155.5858,155.8476,22009.0
2024-02-08 13:00:00,160.73,161.39,160.72,161.36,20299.0,155.8767,156.5168,155.867,156.4877,20299.0
2024-02-08 13:10:00,161.34,161.67,161.12,161.31,19473.0,156.4683,156.7884,156.255,156.4392,19473.0
2024-02-08 13:20:00,161.27,161.48,160.94,161.18,24986.0,156.4004,156.6041,156.0804,156.3132,24986.0
2024-02-08 13:30:00,161.25,162.25,161.23,162.25,15961.0,156.381,157.3508,156.3616,157.3508,15961.0
2024-02-08 13:40:00,162.24,162.49,161.96,162.05,25741.0,157.3411,157.5836,157.0696,157.1569,25741.0
2024-02-08 13:50:00,161.99,162.54,161.87,162.52,23349.0,157.0987,157.6321,156.9823,157.6127,23349.0
2024-02-08 14:00:00,162.51,162.96,162.49,162.84,35368.0,157.603,158.0394,157.5836,157.923,35368.0
2024-02-08 14:10:00,162.84,163.0,162.67,162.69,41400.0,157.923,158.0782,157.7582,157.7776,41400.0
2024-02-08 14:20:00,162.69,163.04,162.64,162.9,39648.0,157.7776,158.117,157.7291,157.9812,39648.0
2024-02-08 14:30:00,162.9,163.18,162.54,162.79,52670.0,157.9812,158.2528,157.6321,157.8745,52670.0
2024-02-08 14:40:00,162.73,162.73,162.07,162.07,24661.0,157.8164,157.8164,157.1763,157.1763,24661.0
2024-02-08 14:50:00,162.09,162.32,161.98,162.22,17039.0,157.1957,157.4187,157.089,157.3218,17039.0
2024-02-08 15:00:00,162.2,162.46,161.96,162.08,34903.0,157.3024,157.5545,157.0696,157.186,34903.0
2024-02-08 15:10:00,162.08,162.22,161.99,162.17,36326.0,157.186,157.3218,157.0987,157.2733,36326.0
2024-02-08 15:20:00,162.17,162.37,162.13,162.37,32590.0,157.2733,157.4672,157.2345,157.4672,32590.0
2024-02-08 15:30:00,162.37,162.93,162.3,162.67,58231.0,157.4672,158.0103,157.3993,157.7582,58231.0
2024-02-08 15:40:00,162.68,162.81,161.92,162.02,108491.0,157.7679,157.8939,157.0308,157.1278,108491.0
2024-02-08 15:50:00,162.0,162.05,161.48,161.7,241672.0,157.1084,157.1569,156.6041,156.8175,241672.0
2024-02-09 09:30:00,160.35,160.59,158.53,159.01,52423.0,155.5082,155.741,153.7432,154.2087,52423.0
2024-02-09 09:40:00,159.15,159.95,158.75,159.55,32985.0,154.3444,155.1203,153.9565,154.7324,32985.0
2024-02-09 09:50:00,159.41,159.51,158.81,159.14,16677.0,154.5966,154.6936,154.0147,154.3348,16677.0
2024-02-09 10:00:00,159.17,159.57,158.59,159.46,50133.0,154.3638,154.7518,153.8014,154.6451,50133.0
2024-02-09 10:10:00,159.37,159.71,159.06,159.3,15847.0,154.5578,154.8875,154.2572,154.4899,15847.0
2024-02-09 10:20:00,159.29,159.85,159.24,159.84,22639.0,154.4802,155.0233,154.4317,155.0136,22639.0
2024-02-09 10:30:00,159.84,159.96,159.36,159.41,22075.0,155.0136,155.13,154.5481,154.5966,22075.0
2024-02-09 10:40:00,159.51,159.59,158.81,158.93,22840.0,154.6936,154.7712,154.0147,154.1311,22840.0
2024-02-09 10:50:00,159.0,159.16,158.87,159.01,17679.0,154.199,154.3541,154.0729,154.2087,17679.0
2024-02-09 11:00:00,159.08,159.13,158.78,159.09,17720.0,154.2766,154.3251,153.9856,154.2863,17720.0
2024-02-09 11:10:00,159.09,159.3,159.0,159.09,12277.0,154.2863,154.4899,154.199,154.2863,12277.0
2024-02-09 11:20:00,159.08,159.65,159.08,159.62,17914.0,154.2766,154.8294,154.2766,154.8003,17914.0
2024-02-09 11:30:00,159.64,159.85,159.23,159.39,12614.0,154.8197,155.0233,154.422,154.5772,12614.0
2024-02-09 11:40:00,159.37,159.58,159.37,159.56,15240.0,154.5578,154.7615,154.5578,154.7421,15240.0
2024-02-09 11:50:00,159.58,159.88,159.55,159.69,21935.0,154.7615,155.0524,154.7324,154.8681,21935.0
2024-02-09 12:00:00,159.71,160.21,159.67,160.19,18736.0,154.8875,155.3724,154.8487,155.353,18736.0
2024-02-09 12:10:00,160.19,160.37,160.06,160.13,12387.0,155.353,155.5276,155.227,155.2949,12387.0
2024-02-09 12:20:00,160.14,160.34,160.11,160.34,6136.0,155.3046,155.4985,155.2755,155.4985,6136.0
2024-02-09 12:30:00,160.31,160.36,160.07,160.17,9142.0,155.4694,155.5179,155.2367,155.3337,9142.0
2024-02-09 12:40:00,160.18,160.28,159.8,159.91,13709.0,155.3433,155.4403,154.9748,155.0815,13709.0
2024-02-09 12:50:00,159.87,159.89,159.11,159.12,24462.0,155.0427,155.0621,154.3057,154.3154,24462.0
2024-02-09 13:00:00,159.15,159.39,159.11,159.25,11515.0,154.3444,154.5772,154.3057,154.4414,11515.0
2024-02-09 13:10:00,159.28,159.52,159.27,159.35,12216.0,154.4705,154.7033,154.4608,154.5384,12216.0
2024-02-09 13:20:00,159.33,159.4,159.19,159.27,10399.0,154.519,154.5869,154.3832,154.4608,10399.0
2024-02-09 13:30:00,159.31,159.38,158.71,158.86,21400.0,154.4996,154.5675,153.9177,154.0632,21400.0
2024-02-09 13:40:00,158.91,159.71,158.89,159.31,14677.0,154.1117,154.8875,154.0923,154.4996,14677.0
2024-02-09 13:50:00,159.31,159.57,159.3,159.52,5346.0,154.4996,154.7518,154.4899,154.7033,5346.0
2024-02-09 14:00:00,159.46,159.65,159.46,159.49,6288.0,154.6451,154.8294,154.6451,154.6742,6288.0
2024-02-09 14:10:00,159.51,159.62,159.44,159.44,5641.0,154.6936,154.8003,154.6257,154.6257,5641.0
2024-02-09 14:20:00,159.45,159.49,159.13,159.19,6126.0,154.6354,154.6742,154.3251,154.3832,6126.0
2024-02-09 14:30:00,159.18,159.27,159.17,159.21,5666.0,154.3735,154.4608,154.3638,154.4026,5666.0
2024-02-09 14:40:00,159.2,159.54,159.17,159.53,9364.0,154.3929,154.7227,154.3638,154.713,9364.0
2024-02-09 14:50:00,159.52,159.58,159.38,159.55,9817.0,154.7033,154.7615,154.5675,154.7324,9817.0
2024-02-09 15:00:00,159.61,159.67,159.43,159.47,9962.0,154.7906,154.8487,154.616,154.6548,9962.0
2024-02-09 15:10:00,159.49,159.8,159.48,159.79,14381.0,154.6742,154.9748,154.6645,154.9651,14381.0
2024-02-09 15:20:00,159.81,160.1,159.77,160.09,27962.0,154.9845,155.2658,154.9457,155.2561,27962.0
2024-02-09 15:30:00,160.09,160.13,159.7,159.72,18019.0,155.2561,155.2949,154.8778,154.8972,18019.0
2024-02-09 15:40:00,159.71,159.77,159.42,159.43,28656.0,154.8875,154.9457,154.6063,154.616,28656.0
2024-02-09 15:50:00,159.48,160.06,159.43,160.05,116616.0,154.6645,155.227,154.616,155.2173,116616.0
2024-02-12 09:30:00,160.79,160.99,159.3,159.3,18317.0,155.9349,156.1289,154.4899,154.4899,18317.0
2024-02-12 09:40:00,159.51,160.11,159.43,160.11,10466.0,154.6936,155.2755,154.616,155.2755,10466.0
2024-02-12 09:50:00,160.13,160.13,159.03,159.05,9965.0,155.2949,155.2949,154.2281,154.2475,9965.0
2024-02-12 10:00:00,159.14,159.58,159.08,159.32,6295.0,154.3348,154.7615,154.2766,154.5093,6295.0
2024-02-12 10:10:00,159.32,159.91,159.03,159.71,15602.0,154.5093,155.0815,154.2281,154.8875,15602.0
2024-02-12 10:20:00,159.67,159.82,159.21,159.21,14146.0,154.8487,154.9942,154.4026,154.4026,14146.0
2024-02-12 10:30:00,159.32,159.32,158.91,159.21,16226.0,154.5093,154.5093,154.1117,154.4026,16226.0
2024-02-12 10:40:00,159.32,159.33,158.94,159.25,10387.0,154.5093,154.519,154.1408,154.4414,10387.0
2024-02-12 10:50:00,159.27,159.54,159.22,159.3,14716.0,154.4608,154.7227,154.4123,154.4899,14716.0
2024-02-12 11:00:00,159.36,159.65,159.35,159.55,9579.0,154.5481,154.8294,154.5384,154.7324,9579.0
2024-02-12 11:10:00,159.59,159.87,159.46,159.83,10138.0,154.7712,155.0427,154.6451,155.0039,10138.0
2024-02-12 11:20:00,159.83,160.28,159.83,160.24,9962.0,155.0039,155.4403,155.0039,155.4015,9962.0
2024-02-12 11:30:00,160.2,160.46,160.11,160.16,7158.0,155.3627,155.6149,155.2755,155.324,7158.0
2024-02-12 11:40:00,160.11,160.32,160.04,160.13,9112.0,155.2755,155.4791,155.2076,155.2949,9112.0
2024-02-12 11:50:00,160.14,160.15,159.87,159.9,10131.0,155.3046,155.3143,155.0427,155.0718,10131.0
2024-02-12 12:00:00,159.9,159.91,159.7,159.71,12701.0,155.0718,155.0815,154.8778,154.8875,12701.0
2024-02-12 12:10:00,159.68,159.85,159.63,159.84,11234.0,154.8584,155.0233,154.81,155.0136,11234.0
2024-02-12 12:20:00,159.82,159.94,159.8,159.82,4990.0,154.9942,155.1106,154.9748,154.9942,4990.0
2024-02-12 12:30:00,159.84,159.84,159.63,159.74,6828.0,155.0136,155.0136,154.81,154.9166,6828.0
2024-02-12 12:40:00,159.75,160.04,159.75,160.0,11062.0,154.9263,155.2076,154.9263,155.1688,11062.0
2024-02-12 12:50:00,159.99,160.02,159.83,159.88,8138.0,155.1591,155.1882,155.0039,155.0524,8138.0
2024-02-12 13:00:00,159.89,159.96,159.79,159.93,8806.0,155.0621,155.13,154.9651,155.1009,8806.0
2024-02-12 13:10:00,159.9,159.91,159.81,159.88,5616.0,155.0718,155.0815,154.9845,155.0524,5616.0
2024-02-12 13:20:00,159.87,160.0,159.72,159.78,6726.0,155.0427,155.1688,154.8972,154.9554,6726.0
2024-02-12 13:30:00,159.79,159.93,159.79,159.89,8496.0,154.9651,155.1009,154.9651,155.0621,8496.0
2024-02-12 13:40:00,159.86,160.09,159.8,159.97,7183.0,155.033,155.2561,154.9748,155.1397,7183.0
2024-02-12 13:50:00,159.96,160.21,159.96,159.99,7792.0,155.13,155.3724,155.13,155.1591,7792.0
2024-02-12 14:00:00,159.98,160.15,159.95,160.05,6598.0,155.1494,155.3143,155.1203,155.2173,6598.0
2024-02-12 14:10:00,160.01,160.06,159.84,159.85,5632.0,155.1785,155.227,155.0136,155.0233,5632.0
2024-02-12 14:20:00,159.76,159.96,159.7,159.73,7679.0,154.936,155.13,154.8778,154.9069,7679.0
2024-02-12 14:30:00,159.74,159.83,159.64,159.64,7411.0,154.9166,155.0039,154.8197,154.8197,7411.0
2024-02-12 14:40:00,159.65,159.68,159.41,159.42,14680.0,154.8294,154.8584,154.5966,154.6063,14680.0
2024-02-12 14:50:00,159.43,159.69,159.41,159.65,11080.0,154.616,154.8681,154.5966,154.8294,11080.0
2024-02-12 15:00:00,159.66,159.85,159.59,159.61,8068.0,154.8391,155.0233,154.7712,154.7906,8068.0
2024-02-12 15:10:00,159.59,159.6,159.38,159.42,10922.0,154.7712,154.7809,154.5675,154.6063,10922.0
2024-02-12 15:20:00,159.43,159.54,159.21,159.25,8288.0,154.616,154.7227,154.4026,154.4414,8288.0
2024-02-12 15:30:00,159.25,159.37,159.14,159.27,10652.0,154.4414,154.5578,154.3348,154.4608,10652.0
2024-02-12 15:40:00,159.27,159.42,159.22,159.33,22887.0,154.4608,154.6063,154.4123,154.519,22887.0
2024-02-12 15:50:00,159.38,159.42,159.08,159.33,105206.0,154.5675,154.6063,154.2766,154.519,105206.0
2024-02-13 09:30:00,160.83,160.83,159.46,159.8,41224.0,155.9737,155.9737,154.6451,154.9748,41224.0
2024-02-13 09:40:00,159.73,160.16,159.51,159.7,11927.0,154.9069,155.324,154.6936,154.8778,11927.0
2024-02-13 09:50:00,159.7,159.92,159.43,159.55,11515.0,154.8778,155.0912,154.616,154.7324,11515.0
2024-02-13 10:00:00,159.49,159.72,158.5,158.57,22064.0,154.6742,154.8972,153.7141,153.782,22064.0
2024-02-13 10:10:00,158.64,159.14,158.3,158.34,15728.0,153.8498,154.3348,153.5201,153.5589,15728.0
2024-02-13 10:20:00,158.33,158.33,157.4,157.41,28302.0,153.5492,153.5492,152.6473,152.657,28302.0
2024-02-13 10:30:00,157.44,157.82,157.35,157.38,35116.0,152.6861,153.0546,152.5988,152.6279,35116.0
2024-02-13 10:40:00,157.35,157.62,157.13,157.34,24203.0,152.5988,152.8606,152.3854,152.5891,24203.0
2024-02-13 10:50:00,157.42,157.67,157.28,157.35,15289.0,152.6667,152.9091,152.5309,152.5988,15289.0
2024-02-13 11:00:00,157.4,157.71,157.38,157.58,15889.0,152.6473,152.9479,152.6279,152.8219,15889.0
2024-02-13 11:10:00,157.51,158.07,157.46,158.06,8632.0,152.754,153.2971,152.7055,153.2874,8632.0
2024-02-13 11:20:00,158.16,158.37,158.11,158.25,5682.0,153.3843,153.588,153.3359,153.4716,5682.0
2024-02-13 11:30:00,158.35,158.39,157.95,157.97,8030.0,153.5686,153.6074,153.1807,153.2001,8030.0
2024-02-13 11:40:00,157.91,158.02,157.66,157.7,8993.0,153.1419,153.2486,152.8994,152.9382,8993.0
2024-02-13 11:50:00,157.7,157.77,157.53,157.62,8794.0,152.9382,153.0061,152.7734,152.8606,8794.0
2024-02-13 12:00:00,157.62,157.8,157.6,157.65,8851.0,152.8606,153.0352,152.8413,152.8897,8851.0
2024-02-13 12:10:00,157.65,158.16,157.6,158.07,11292.0,152.8897,153.3843,152.8413,153.2971,11292.0
2024-02-13 12:20:00,158.05,158.25,157.99,158.18,9114.0,153.2777,153.4716,153.2195,153.4037,9114.0
2024-02-13 12:30:00,158.17,158.21,158.02,158.13,6611.0,153.394,153.4328,153.2486,153.3552,6611.0
2024-02-13 12:40:00,158.14,158.25,157.98,158.24,7796.0,153.3649,153.4716,153.2098,153.4619,7796.0
2024-02-13 12:50:00,158.26,158.27,158.02,158.07,8954.0,153.4813,153.491,153.2486,153.2971,8954.0
2024-02-13 13:00:00,158.08,158.08,157.47,157.5,7587.0,153.3068,153.3068,152.7152,152.7443,7587.0
2024-02-13 13:10:00,157.43,157.64,157.4,157.52,13503.0,152.6764,152.88,152.6473,152.7637,13503.0
2024-02-13 13:20:00,157.52,157.76,157.47,157.76,8498.0,152.7637,152.9964,152.7152,152.9964,8498.0
2024-02-13 13:30:00,157.76,157.93,157.74,157.83,8426.0,152.9964,153.1613,152.977,153.0643,8426.0
2024-02-13 13:40:00,157.82,157.99,157.74,157.92,11133.0,153.0546,153.2195,152.977,153.1516,11133.0
2024-02-13 13:50:00,157.89,158.05,157.86,158.02,5600.0,153.1225,153.2777,153.0934,153.2486,5600.0
2024-02-13 14:00:00,158.01,158.02,157.76,157.86,8748.0,153.2389,153.2486,152.9964,153.0934,8748.0
2024-02-13 14:10:00,157.83,158.01,157.8,157.88,11180.0,153.0643,153.2389,153.0352,153.1128,11180.0
2024-02-13 14:20:00,157.88,157.93,157.72,157.83,6066.0,153.1128,153.1613,152.9576,153.0643,6066.0
2024-02-13 14:30:00,157.83,158.07,157.82,158.06,6397.0,153.0643,153.2971,153.0546,153.2874,6397.0
2024-02-13 14:40:00,158.09,158.16,157.63,157.63,10053.0,153.3165,153.3843,152.8703,152.8703,10053.0
2024-02-13 14:50:00,157.6,157.69,157.38,157.69,10821.0,152.8413,152.9285,152.6279,152.9285,10821.0
2024-02-13 15:00:00,157.68,157.7,157.29,157.47,61267.0,152.9188,152.9382,152.5406,152.7152,61267.0
2024-02-13 15:10:00,157.48,157.72,157.47,157.59,14983.0,152.7249,152.9576,152.7152,152.8316,14983.0
2024-02-13 15:20:00,157.61,157.96,157.58,157.84,18164.0,152.8509,153.1904,152.8219,153.074,18164.0
2024-02-13 15:30:00,157.84,157.84,157.59,157.72,15129.0,153.074,153.074,152.8316,152.9576,15129.0
2024-02-13 15:40:00,157.68,157.88,157.64,157.83,18868.0,152.9188,153.1128,152.88,153.0643,18868.0
2024-02-13 15:50:00,157.82,158.61,157.77,158.58,130248.0,153.0546,153.8208,153.0061,153.7917,130248.0
2024-02-14 09:30:00,159.17,159.63,157.95,159.19,48809.0,154.3638,154.81,153.1807,154.3832,48809.0
2024-02-14 09:40:00,159.23,159.87,158.95,158.97,11314.0,154.422,155.0427,154.1505,154.1699,11314.0
2024-02-14 09:50:00,159.1,159.97,159.1,159.67,17115.0,154.296,155.1397,154.296,154.8487,17115.0
2024-02-14 10:00:00,159.75,160.0,159.45,159.84,23235.0,154.9263,155.1688,154.6354,155.0136,23235.0
2024-02-14 10:10:00,159.91,160.2,159.86,160.03,15280.0,155.0815,155.3627,155.033,155.1979,15280.0
2024-02-14 10:20:00,159.98,159.98,159.75,159.84,13028.0,155.1494,155.1494,154.9263,155.0136,13028.0
2024-02-14 10:30:00,159.88,160.86,159.88,160.85,14620.0,155.0524,156.0028,155.0524,155.9931,14620.0
2024-02-14 10:40:00,160.89,161.18,160.59,161.03,28715.0,156.0319,156.3132,155.741,156.1677,28715.0
2024-02-14 10:50:00,161.0,161.11,160.76,161.07,19384.0,156.1386,156.2453,155.9058,156.2065,19384.0
2024-02-14 11:00:00,161.07,161.07,160.79,160.88,12890.0,156.2065,156.2065,155.9349,156.0222,12890.0
2024-02-14 11:10:00,160.78,160.98,160.65,160.65,12364.0,155.9252,156.1192,155.7992,155.7992,12364.0
2024-02-14 11:20:00,160.68,160.84,160.41,160.77,12363.0,155.8283,155.9834,155.5664,155.9155,12363.0
2024-02-14 11:30:00,160.74,160.97,160.56,160.97,11978.0,155.8864,156.1095,155.7119,156.1095,11978.0
2024-02-14 11:40:00,161.0,161.05,160.84,160.99,9188.0,156.1386,156.1871,155.9834,156.1289,9188.0
2024-02-14 11:50:00,160.94,160.94,160.67,160.86,11592.0,156.0804,156.0804,155.8186,156.0028,11592.0
2024-02-14 12:00:00,160.93,160.93,160.68,160.91,14260.0,156.0707,156.0707,155.8283,156.0513,14260.0
2024-02-14 12:10:00,160.86,161.18,160.8,161.15,7399.0,156.0028,156.3132,155.9446,156.2841,7399.0
2024-02-14 12:20:00,161.15,161.53,161.12,161.45,28305.0,156.2841,156.6526,156.255,156.575,28305.0
2024-02-14 12:30:00,161.42,161.5,161.35,161.44,13989.0,156.5459,156.6235,156.478,156.5653,13989.0
2024-02-14 12:40:00,161.39,161.56,161.35,161.49,8198.0,156.5168,156.6817,156.478,156.6138,8198.0
2024-02-14 12:50:00,161.48,161.52,161.34,161.52,12774.0,156.6041,156.6429,156.4683,156.6429,12774.0
2024-02-14 13:00:00,161.53,161.76,161.45,161.66,11677.0,156.6526,156.8756,156.575,156.7787,11677.0
2024-02-14 13:10:00,161.63,161.65,161.37,161.47,10276.0,156.7496,156.769,156.4974,156.5944,10276.0
2024-02-14 13:20:00,161.45,161.55,161.33,161.55,9952.0,156.575,156.672,156.4586,156.672,9952.0
2024-02-14 13:30:00,161.56,161.69,161.51,161.67,19240.0,156.6817,156.8078,156.6332,156.7884,19240.0
2024-02-14 13:40:00,161.67,161.67,161.16,161.24,4977.0,156.7884,156.7884,156.2938,156.3713,4977.0
2024-02-14 13:50:00,161.22,161.49,161.2,161.44,9293.0,156.3519,156.6138,156.3325,156.5653,9293.0
2024-02-14 14:00:00,161.41,161.42,161.02,161.06,10562.0,156.5362,156.5459,156.158,156.1968,10562.0
2024-02-14 14:10:00,161.03,161.33,160.93,161.27,22566.0,156.1677,156.4586,156.0707,156.4004,22566.0
2024-02-14 14:20:00,161.35,161.61,161.33,161.38,10942.0,156.478,156.7302,156.4586,156.5071,10942.0
2024-02-14 14:30:00,161.36,161.39,161.19,161.37,17776.0,156.4877,156.5168,156.3229,156.4974,17776.0
2024-02-14 14:40:00,161.36,161.63,161.35,161.63,10251.0,156.4877,156.7496,156.478,156.7496,10251.0
2024-02-14 14:50:00,161.63,161.7,161.48,161.66,10402.0,156.7496,156.8175,156.6041,156.7787,10402.0
2024-02-14 15:00:00,161.68,161.72,161.45,161.56,12260.0,156.7981,156.8368,156.575,156.6817,12260.0
2024-02-14 15:10:00,161.57,161.73,161.5,161.65,14909.0,156.6914,156.8465,156.6235,156.769,14909.0
2024-02-14 15:20:00,161.68,161.72,161.5,161.65,11402.0,156.7981,156.8368,156.6235,156.769,11402.0
2024-02-14 15:30:00,161.67,161.67,161.35,161.46,30707.0,156.7884,156.7884,156.478,156.5847,30707.0
2024-02-14 15:40:00,161.47,161.72,161.39,161.39,54535.0,156.5944,156.8368,156.5168,156.5168,54535.0
2024-02-14 15:50:00,161.41,161.48,161.22,161.38,115856.0,156.5362,156.6041,156.3519,156.5071,115856.0
2024-02-15 09:30:00,162.23,162.29,161.22,161.7,37844.0,157.3314,157.3896,156.3519,156.8175,37844.0
2024-02-15 09:40:00,161.8,162.25,161.69,162.21,17551.0,156.9144,157.3508,156.8078,157.3121,17551.0
2024-02-15 09:50:00,162.2,162.61,161.98,162.28,17780.0,157.3024,157.7,157.089,157.3799,17780.0
2024-02-15 10:00:00,162.32,162.52,162.01,162.06,14960.0,157.4187,157.6127,157.1181,157.1666,14960.0
2024-02-15 10:10:00,162.06,162.07,161.2,161.25,22866.0,157.1666,157.1763,156.3325,156.381,22866.0
2024-02-15 10:20:00,161.22,161.22,160.72,160.96,52694.0,156.3519,156.3519,155.867,156.0998,52694.0
2024-02-15 10:30:00,160.9,162.02,160.87,162.02,21909.0,156.0416,157.1278,156.0125,157.1278,21909.0
2024-02-15 10:40:00,162.07,162.15,161.65,162.12,21708.0,157.1763,157.2539,156.769,157.2248,21708.0
2024-02-15 10:50:00,162.06,162.06,161.73,161.91,26181.0,157.1666,157.1666,156.8465,157.0211,26181.0
2024-02-15 11:00:00,161.92,161.93,161.51,161.62,23895.0,157.0308,157.0405,156.6332,156.7399,23895.0
2024-02-15 11:10:00,161.68,161.79,161.27,161.37,17398.0,156.7981,156.9047,156.4004,156.4974,17398.0
2024-02-15 11:20:00,161.28,161.28,160.61,160.71,14158.0,156.4101,156.4101,155.7604,155.8573,14158.0
2024-02-15 11:30:00,160.69,161.0,160.57,160.84,29165.0,155.8379,156.1386,155.7216,155.9834,29165.0
2024-02-15 11:40:00,160.87,161.15,160.86,160.97,17707.0,156.0125,156.2841,156.0028,156.1095,17707.0
2024-02-15 11:50:00,160.97,160.98,160.55,160.62,13931.0,156.1095,156.1192,155.7022,155.7701,13931.0
2024-02-15 12:00:00,160.59,160.67,160.35,160.35,14353.0,155.741,155.8186,155.5082,155.5082,14353.0
2024-02-15 12:10:00,160.38,160.67,160.14,160.62,12912.0,155.5373,155.8186,155.3046,155.7701,12912.0
2024-02-15 12:20:00,160.56,160.79,160.46,160.74,17043.0,155.7119,155.9349,155.6149,155.8864,17043.0
2024-02-15 12:30:00,160.72,160.87,160.51,160.83,23954.0,155.867,156.0125,155.6634,155.9737,23954.0
2024-02-15 12:40:00,160.78,161.3,160.67,161.3,13301.0,155.9252,156.4295,155.8186,156.4295,13301.0
2024-02-15 12:50:00,161.3,161.34,160.92,160.97,14505.0,156.4295,156.4683,156.061,156.1095,14505.0
2024-02-15 13:00:00,160.95,161.11,160.82,160.95,10608.0,156.0901,156.2453,155.964,156.0901,10608.0
2024-02-15 13:10:00,160.93,161.03,160.9,161.02,9146.0,156.0707,156.1677,156.0416,156.158,9146.0
2024-02-15 13:20:00,161.02,161.09,160.91,161.07,12345.0,156.158,156.2259,156.0513,156.2065,12345.0
2024-02-15 13:30:00,161.08,161.09,160.8,160.97,14163.0,156.2162,156.2259,155.9446,156.1095,14163.0
2024-02-15 13:40:00,160.97,161.02,160.74,160.86,12809.0,156.1095,156.158,155.8864,156.0028,12809.0
2024-02-15 13:50:00,160.9,161.09,160.9,161.02,11194.0,156.0416,156.2259,156.0416,156.158,11194.0
2024-02-15 14:00:00,161.07,161.27,161.01,161.18,13413.0,156.2065,156.4004,156.1483,156.3132,13413.0
2024-02-15 14:10:00,161.18,161.47,161.12,161.17,26744.0,156.3132,156.5944,156.255,156.3035,26744.0
2024-02-15 14:20:00,161.19,161.46,161.18,161.38,13255.0,156.3229,156.5847,156.3132,156.5071,13255.0
2024-02-15 14:30:00,161.38,161.45,161.24,161.34,17165.0,156.5071,156.575,156.3713,156.4683,17165.0
2024-02-15 14:40:00,161.36,161.44,161.21,161.44,15173.0,156.4877,156.5653,156.3422,156.5653,15173.0
2024-02-15 14:50:00,161.47,161.63,161.4,161.53,17194.0,156.5944,156.7496,156.5265,156.6526,17194.0
2024-02-15 15:00:00,161.56,161.97,161.56,161.94,14338.0,156.6817,157.0793,156.6817,157.0502,14338.0
2024-02-15 15:10:00,161.97,162.39,161.95,162.25,25735.0,157.0793,157.4866,157.0599,157.3508,25735.0
2024-02-15 15:20:00,162.26,162.29,162.05,162.15,23143.0,157.3605,157.3896,157.1569,157.2539,23143.0
2024-02-15 15:30:00,162.13,162.13,161.59,161.59,40694.0,157.2345,157.2345,156.7108,156.7108,40694.0
2024-02-15 15:40:00,161.61,161.81,161.26,161.42,69286.0,156.7302,156.9241,156.3907,156.5459,69286.0
2024-02-15 15:50:00,161.37,161.95,161.3,161.91,134629.0,156.4974,157.0599,156.4295,157.0211,134629.0
2024-02-16 09:30:00,162.0,162.98,161.5,162.63,87453.0,157.1084,158.0588,156.6235,157.7194,87453.0
2024-02-16 09:40:00,162.61,163.26,162.48,163.11,38753.0,157.7,158.3303,157.5739,158.1849,38753.0
2024-02-16 09:50:00,163.1,163.47,162.95,163.36,31736.0,158.1752,158.534,158.0297,158.4273,31736.0
2024-02-16 10:00:00,163.38,164.43,163.31,163.5,51199.0,158.4467,159.465,158.3788,158.5631,51199.0
2024-02-16 10:10:00,163.41,163.98,163.27,163.94,28112.0,158.4758,159.0286,158.34,158.9898,28112.0
2024-02-16 10:20:00,163.89,163.96,163.51,163.9,12667.0,158.9413,159.0092,158.5728,158.951,12667.0
2024-02-16 10:30:00,163.8,163.8,163.23,163.3,15831.0,158.854,158.854,158.3013,158.3691,15831.0
2024-02-16 10:40:00,163.31,163.74,163.14,163.68,11009.0,158.3788,158.7959,158.214,158.7377,11009.0
2024-02-16 10:50:00,163.68,163.94,163.48,163.7,18703.0,158.7377,158.9898,158.5437,158.7571,18703.0
2024-02-16 11:00:00,163.69,163.91,163.38,163.49,14877.0,158.7474,158.9607,158.4467,158.5534,14877.0
2024-02-16 11:10:00,163.47,163.58,163.22,163.29,18139.0,158.534,158.6407,158.2916,158.3594,18139.0
2024-02-16 11:20:00,163.31,163.6,163.26,163.51,12945.0,158.3788,158.6601,158.3303,158.5728,12945.0
2024-02-16 11:30:00,163.52,163.72,163.35,163.67,13747.0,158.5825,158.7765,158.4176,158.728,13747.0
2024-02-16 11:40:00,163.61,164.09,163.54,164.03,11547.0,158.6698,159.1353,158.6019,159.0771,11547.0
2024-02-16 11:50:00,164.05,164.06,163.6,163.62,14206.0,159.0965,159.1062,158.6601,158.6795,14206.0
2024-02-16 12:00:00,163.58,163.74,163.34,163.66,20370.0,158.6407,158.7959,158.4079,158.7183,20370.0
2024-02-16 12:10:00,163.59,163.64,163.25,163.27,13716.0,158.6504,158.6989,158.3206,158.34,13716.0
2024-02-16 12:20:00,163.25,163.29,162.91,162.91,11560.0,158.3206,158.3594,157.9909,157.9909,11560.0
2024-02-16 12:30:00,162.89,162.92,162.64,162.65,9071.0,157.9715,158.0006,157.7291,157.7388,9071.0
2024-02-16 12:40:00,162.67,162.89,162.47,162.57,11319.0,157.7582,157.9715,157.5642,157.6612,11319.0
2024-02-16 12:50:00,162.56,162.84,162.49,162.72,16614.0,157.6515,157.923,157.5836,157.8067,16614.0
2024-02-16 13:00:00,162.72,162.74,162.59,162.69,15114.0,157.8067,157.826,157.6806,157.7776,15114.0
2024-02-16 13:10:00,162.69,162.98,162.6,162.98,12796.0,157.7776,158.0588,157.6903,158.0588,12796.0
2024-02-16 13:20:00,162.92,162.97,162.78,162.81,11038.0,158.0006,158.0491,157.8648,157.8939,11038.0
2024-02-16 13:30:00,162.81,162.97,162.77,162.95,12430.0,157.8939,158.0491,157.8551,158.0297,12430.0
2024-02-16 13:40:00,162.95,162.97,162.66,162.74,10874.0,158.0297,158.0491,157.7485,157.826,10874.0
2024-02-16 13:50:00,162.74,162.86,162.65,162.86,8735.0,157.826,157.9424,157.7388,157.9424,8735.0
2024-02-16 14:00:00,162.91,162.96,162.8,162.8,9218.0,157.9909,158.0394,157.8842,157.8842,9218.0
2024-02-16 14:10:00,162.84,162.89,162.7,162.71,9218.0,157.923,157.9715,157.7873,157.797,9218.0
2024-02-16 14:20:00,162.72,162.87,162.67,162.71,11414.0,157.8067,157.9521,157.7582,157.797,11414.0
2024-02-16 14:30:00,162.73,162.81,162.54,162.62,8906.0,157.8164,157.8939,157.6321,157.7097,8906.0
2024-02-16 14:40:00,162.6,162.7,162.13,162.26,12729.0,157.6903,157.7873,157.2345,157.3605,12729.0
2024-02-16 14:50:00,162.16,162.38,162.11,162.34,9372.0,157.2636,157.4769,157.2151,157.4381,9372.0
2024-02-16 15:00:00,162.34,162.47,162.28,162.34,15661.0,157.4381,157.5642,157.3799,157.4381,15661.0
2024-02-16 15:10:00,162.33,162.36,162.21,162.28,12889.0,157.4284,157.4575,157.3121,157.3799,12889.0
2024-02-16 15:20:00,162.31,162.32,162.18,162.25,19764.0,157.409,157.4187,157.283,157.3508,19764.0
2024-02-16 15:30:00,162.27,162.27,161.98,162.01,36956.0,157.3702,157.3702,157.089,157.1181,36956.0
2024-02-16 15:40:00,161.99,162.13,161.64,161.64,72929.0,157.0987,157.2345,156.7593,156.7593,72929.0
2024-02-16 15:50:00,161.62,161.91,161.57,161.73,167912.0,156.7399,157.0211,156.6914,156.8465,167912.0
2024-02-20 09:30:00,161.5,162.74,161.13,162.62,38755.0,156.6235,157.826,156.2647,157.7097,38755.0
2024-02-20 09:40:00,162.75,162.95,162.39,162.46,8673.0,157.8357,158.0297,157.4866,157.5545,8673.0
2024-02-20 09:50:00,162.53,162.67,162.36,162.58,7415.0,157.6224,157.7582,157.4575,157.6709,7415.0
2024-02-20 10:00:00,162.6,162.84,162.21,162.42,14487.0,157.6903,157.923,157.3121,157.5157,14487.0
2024-02-20 10:10:00,162.44,162.5,161.9,161.96,9013.0,157.5351,157.5933,157.0114,157.0696,9013.0
2024-02-20 10:20:00,161.91,162.08,161.8,161.82,11731.0,157.0211,157.186,156.9144,156.9338,11731.0
2024-02-20 10:30:00,161.82,162.23,161.79,161.92,13782.0,156.9338,157.3314,156.9047,157.0308,13782.0
2024-02-20 10:40:00,161.93,162.07,161.73,161.87,11012.0,157.0405,157.1763,156.8465,156.9823,11012.0
2024-02-20 10:50:00,161.88,161.96,161.67,161.73,7604.0,156.992,157.0696,156.7884,156.8465,7604.0
2024-02-20 11:00:00,161.83,161.83,161.56,161.7,8654.0,156.9435,156.9435,156.6817,156.8175,8654.0
2024-02-20 11:10:00,161.66,161.67,161.4,161.44,7494.0,156.7787,156.7884,156.5265,156.5653,7494.0
2024-02-20 11:20:00,161.4,161.43,161.07,161.13,9476.0,156.5265,156.5556,156.2065,156.2647,9476.0
2024-02-20 11:30:00,161.16,161.3,161.01,161.22,13805.0,156.2938,156.4295,156.1483,156.3519,13805.0
2024-02-20 11:40:00,161.25,161.28,161.14,161.19,6910.0,156.381,156.4101,156.2744,156.3229,6910.0
2024-02-20 11:50:00,161.2,161.37,161.14,161.25,9444.0,156.3325,156.4974,156.2744,156.381,9444.0
2024-02-20 12:00:00,161.23,161.23,160.85,160.98,10160.0,156.3616,156.3616,155.9931,156.1192,10160.0
2024-02-20 12:10:00,160.94,161.15,160.93,161.08,6499.0,156.0804,156.2841,156.0707,156.2162,6499.0
2024-02-20 12:20:00,161.05,161.11,161.0,161.06,5949.0,156.1871,156.2453,156.1386,156.1968,5949.0
2024-02-20 12:30:00,161.02,161.14,160.97,160.97,5893.0,156.158,156.2744,156.1095,156.1095,5893.0
2024-02-20 12:40:00,160.99,161.24,160.96,161.16,9137.0,156.1289,156.3713,156.0998,156.2938,9137.0
2024-02-20 12:50:00,161.12,161.17,160.92,161.0,7516.0,156.255,156.3035,156.061,156.1386,7516.0
2024-02-20 13:00:00,161.01,161.06,160.73,160.82,22608.0,156.1483,156.1968,155.8767,155.964,22608.0
2024-02-20 13:10:00,160.87,161.02,160.79,160.79,11546.0,156.0125,156.158,155.9349,155.9349,11546.0
2024-02-20 13:20:00,160.81,160.87,160.56,160.61,9597.0,155.9543,156.0125,155.7119,155.7604,9597.0
2024-02-20 13:30:00,160.6,160.68,160.41,160.65,12434.0,155.7507,155.8283,155.5664,155.7992,12434.0
2024-02-20 13:40:00,160.63,160.8,160.63,160.8,7884.0,155.7798,155.9446,155.7798,155.9446,7884.0
2024-02-20 13:50:00,160.77,160.81,160.7,160.7,12195.0,155.9155,155.9543,155.8476,155.8476,12195.0
2024-02-20 14:00:00,160.71,160.71,160.48,160.62,11119.0,155.8573,155.8573,155.6343,155.7701,11119.0
2024-02-20 14:10:00,160.62,160.66,160.39,160.46,12058.0,155.7701,155.8089,155.547,155.6149,12058.0
2024-02-20 14:20:00,160.5,160.71,160.46,160.66,9637.0,155.6537,155.8573,155.6149,155.8089,9637.0
2024-02-20 14:30:00,160.65,160.68,160.58,160.6,8812.0,155.7992,155.8283,155.7313,155.7507,8812.0
2024-02-20 14:40:00,160.59,160.69,160.56,160.65,12605.0,155.741,155.8379,155.7119,155.7992,12605.0
2024-02-20 14:50:00,160.69,160.8,160.66,160.76,12036.0,155.8379,155.9446,155.8089,155.9058,12036.0
2024-02-20 15:00:00,160.79,160.79,160.54,160.65,11764.0,155.9349,155.9349,155.6925,155.7992,11764.0
2024-02-20 15:10:00,160.69,160.69,160.43,160.5,11804.0,155.8379,155.8379,155.5858,155.6537,11804.0
2024-02-20 15:20:00,160.5,160.53,160.36,160.43,20810.0,155.6537,155.6828,155.5179,155.5858,20810.0
2024-02-20 15:30:00,160.41,160.45,159.85,160.0,32605.0,155.5664,155.6052,155.0233,155.1688,32605.0
2024-02-20 15:40:00,159.99,160.17,159.94,159.98,36306.0,155.1591,155.3337,155.1106,155.1494,36306.0
2024-02-20 15:50:00,159.98,160.05,159.63,159.73,147209.0,155.1494,155.2173,154.81,154.9069,147209.0
2024-02-21 09:30:00,160.3,161.11,159.65,159.82,22840.0,155.4597,156.2453,154.8294,154.9942,22840.0
2024-02-21 09:40:00,159.85,160.11,159.03,159.27,12446.0,155.0233,155.2755,154.2281,154.4608,12446.0
2024-02-21 09:50:00,159.12,159.31,158.97,159.19,5897.0,154.3154,154.4996,154.1699,154.3832,5897.0
2024-02-21 10:00:00,159.16,159.51,159.08,159.51,7645.0,154.3541,154.6936,154.2766,154.6936,7645.0
2024-02-21 10:10:00,159.46,159.48,159.05,159.14,7415.0,154.6451,154.6645,154.2475,154.3348,7415.0
2024-02-21 10:20:00,159.14,159.23,158.92,159.04,8169.0,154.3348,154.422,154.1214,154.2378,8169.0
2024-02-21 10:30:00,159.04,159.39,158.76,159.36,25732.0,154.2378,154.5772,153.9662,154.5481,25732.0
2024-02-21 10:40:00,159.38,159.58,159.19,159.58,9423.0,154.5675,154.7615,154.3832,154.7615,9423.0
2024-02-21 10:50:00,159.61,160.05,159.55,160.05,10603.0,154.7906,155.2173,154.7324,155.2173,10603.0
2024-02-21 11:00:00,160.05,160.08,159.67,159.69,16329.0,155.2173,155.2464,154.8487,154.8681,16329.0
2024-02-21 11:10:00,159.64,159.85,159.6,159.74,10868.0,154.8197,155.0233,154.7809,154.9166,10868.0
2024-02-21 11:20:00,159.77,159.79,159.62,159.72,16659.0,154.9457,154.9651,154.8003,154.8972,16659.0
2024-02-21 11:30:00,159.71,159.71,159.24,159.25,7353.0,154.8875,154.8875,154.4317,154.4414,7353.0
2024-02-21 11:40:00,159.3,159.39,159.23,159.28,8075.0,154.4899,154.5772,154.422,154.4705,8075.0
2024-02-21 11:50:00,159.33,159.39,159.19,159.26,6726.0,154.519,154.5772,154.3832,154.4511,6726.0
2024-02-21 12:00:00,159.25,159.55,159.2,159.36,13670.0,154.4414,154.7324,154.3929,154.5481,13670.0
2024-02-21 12:10:00,159.36,159.36,158.95,159.24,9171.0,154.5481,154.5481,154.1505,154.4317,9171.0
2024-02-21 12:20:00,159.17,159.33,159.17,159.25,6176.0,154.3638,154.519,154.3638,154.4414,6176.0
2024-02-21 12:30:00,159.19,159.32,159.12,159.2,7043.0,154.3832,154.5093,154.3154,154.3929,7043.0
2024-02-21 12:40:00,159.2,159.32,159.06,159.24,7810.0,154.3929,154.5093,154.2572,154.4317,7810.0
2024-02-21 12:50:00,159.25,159.4,159.21,159.27,6536.0,154.4414,154.5869,154.4026,154.4608,6536.0
2024-02-21 13:00:00,159.24,159.27,158.97,159.05,11310.0,154.4317,154.4608,154.1699,154.2475,11310.0
2024-02-21 13:10:00,159.04,159.41,159.04,159.35,9320.0,154.2378,154.5966,154.2378,154.5384,9320.0
2024-02-21 13:20:00,159.34,159.34,159.1,159.22,10028.0,154.5287,154.5287,154.296,154.4123,10028.0
2024-02-21 13:30:00,159.2,159.23,159.02,159.18,7417.0,154.3929,154.422,154.2184,154.3735,7417.0
2024-02-21 13:40:00,159.18,159.18,159.04,159.08,11491.0,154.3735,154.3735,154.2378,154.2766,11491.0
2024-02-21 13:50:00,159.08,159.14,158.99,159.04,12990.0,154.2766,154.3348,154.1893,154.2378,12990.0
2024-02-21 14:00:00,159.02,159.27,159.0,159.24,8506.0,154.2184,154.4608,154.199,154.4317,8506.0
2024-02-21 14:10:00,159.21,159.34,159.1,159.28,12104.0,154.4026,154.5287,154.296,154.4705,12104.0
2024-02-21 14:20:00,159.33,159.52,159.28,159.46,15396.0,154.519,154.7033,154.4705,154.6451,15396.0
2024-02-21 14:30:00,159.47,159.47,159.06,159.1,20541.0,154.6548,154.6548,154.2572,154.296,20541.0
2024-02-21 14:40:00,159.13,159.18,159.05,159.13,16285.0,154.3251,154.3735,154.2475,154.3251,16285.0
2024-02-21 14:50:00,159.16,159.19,159.05,159.19,19790.0,154.3541,154.3832,154.2475,154.3832,19790.0
2024-02-21 15:00:00,159.2,159.2,158.72,158.74,34429.0,154.3929,154.3929,153.9274,153.9468,34429.0
2024-02-21 15:10:00,158.74,158.74,158.34,158.43,29462.0,153.9468,153.9468,153.5589,153.6462,29462.0
2024-02-21 15:20:00,158.43,158.45,158.18,158.25,27374.0,153.6462,153.6656,153.4037,153.4716,27374.0
2024-02-21 15:30:00,158.24,158.6,158.21,158.45,85618.0,153.4619,153.8111,153.4328,153.6656,85618.0
2024-02-21 15:40:00,158.48,158.82,158.44,158.7,57139.0,153.6947,154.0244,153.6559,153.908,57139.0
2024-02-21 15:50:00,158.75,159.17,158.72,159.17,132622.0,153.9565,154.3638,153.9274,154.3638,132622.0
2024-02-22 09:30:00,159.17,159.33,157.7,157.71,40906.0,154.3638,154.519,152.9382,152.9479,40906.0
2024-02-22 09:40:00,157.69,157.84,156.45,157.2,42325.0,152.9285,153.074,151.726,152.4533,42325.0
2024-02-22 09:50:00,157.19,158.8,157.11,158.68,42142.0,152.4436,154.005,152.366,153.8886,42142.0
2024-02-22 10:00:00,158.73,158.76,158.3,158.59,50063.0,153.9371,153.9662,153.5201,153.8014,50063.0
2024-02-22 10:10:00,158.51,158.56,158.13,158.28,21821.0,153.7238,153.7723,153.3552,153.5007,21821.0
2024-02-22 10:20:00,158.28,158.63,158.25,158.47,26669.0,153.5007,153.8402,153.4716,153.685,26669.0
2024-02-22 10:30:00,158.5,158.64,158.39,158.46,31275.0,153.7141,153.8498,153.6074,153.6753,31275.0
2024-02-22 10:40:00,158.51,158.58,158.2,158.5,16218.0,153.7238,153.7917,153.4231,153.7141,16218.0
2024-02-22 10:50:00,158.56,159.37,158.5,159.36,12866.0,153.7723,154.5578,153.7141,154.5481,12866.0
2024-02-22 11:00:00,159.31,159.36,158.87,159.19,16591.0,154.4996,154.5481,154.0729,154.3832,16591.0
2024-02-22 11:10:00,159.34,159.92,159.34,159.84,17513.0,154.5287,155.0912,154.5287,155.0136,17513.0
2024-02-22 11:20:00,159.79,159.91,159.64,159.91,8869.0,154.9651,155.0815,154.8197,155.0815,8869.0
2024-02-22 11:30:00,159.91,159.94,159.42,159.58,8522.0,155.0815,155.1106,154.6063,154.7615,8522.0
2024-02-22 11:40:00,159.5,159.94,159.31,159.31,9789.0,154.6839,155.1106,154.4996,154.4996,9789.0
2024-02-22 11:50:00,159.29,159.6,159.21,159.44,8734.0,154.4802,154.7809,154.4026,154.6257,8734.0
2024-02-22 12:00:00,159.38,159.68,159.3,159.47,7359.0,154.5675,154.8584,154.4899,154.6548,7359.0
2024-02-22 12:10:00,159.53,159.76,159.45,159.76,5548.0,154.713,154.936,154.6354,154.936,5548.0
2024-02-22 12:20:00,159.75,159.96,159.67,159.85,9355.0,154.9263,155.13,154.8487,155.0233,9355.0
2024-02-22 12:30:00,159.83,160.08,159.79,160.0,8487.0,155.0039,155.2464,154.9651,155.1688,8487.0
2024-02-22 12:40:00,159.96,160.03,159.87,160.03,8454.0,155.13,155.1979,155.0427,155.1979,8454.0
2024-02-22 12:50:00,160.03,160.06,159.88,159.91,13304.0,155.1979,155.227,155.0524,155.0815,13304.0
2024-02-22 13:00:00,159.88,160.15,159.84,160.15,6787.0,155.0524,155.3143,155.0136,155.3143,6787.0
2024-02-22 13:10:00,160.16,160.16,159.93,160.09,9764.0,155.324,155.324,155.1009,155.2561,9764.0
2024-02-22 13:20:00,160.2,160.42,160.13,160.36,6509.0,155.3627,155.5761,155.2949,155.5179,6509.0
2024-02-22 13:30:00,160.4,160.5,160.33,160.39,9212.0,155.5567,155.6537,155.4888,155.547,9212.0
2024-02-22 13:40:00,160.41,160.5,160.36,160.37,8844.0,155.5664,155.6537,155.5179,155.5276,8844.0
2024-02-22 13:50:00,160.35,160.57,160.32,160.43,10386.0,155.5082,155.7216,155.4791,155.5858,10386.0
2024-02-22 14:00:00,160.43,160.43,160.33,160.38,7958.0,155.5858,155.5858,155.4888,155.5373,7958.0
2024-02-22 14:10:00,160.41,160.6,160.36,160.45,9269.0,155.5664,155.7507,155.5179,155.6052,9269.0
2024-02-22 14:20:00,160.45,160.81,160.42,160.76,9332.0,155.6052,155.9543,155.5761,155.9058,9332.0
2024-02-22 14:30:00,160.78,160.98,160.67,160.95,16081.0,155.9252,156.1192,155.8186,156.0901,16081.0
2024-02-22 14:40:00,160.94,160.99,160.67,160.71,12927.0,156.0804,156.1289,155.8186,155.8573,12927.0
2024-02-22 14:50:00,160.76,160.76,160.46,160.51,11361.0,155.9058,155.9058,155.6149,155.6634,11361.0
2024-02-22 15:00:00,160.5,160.86,160.5,160.65,14043.0,155.6537,156.0028,155.6537,155.7992,14043.0
2024-02-22 15:10:00,160.64,160.72,160.58,160.69,12425.0,155.7895,155.867,155.7313,155.8379,12425.0
2024-02-22 15:20:00,160.7,160.7,160.46,160.65,17573.0,155.8476,155.8476,155.6149,155.7992,17573.0
2024-02-22 15:30:00,160.65,160.65,160.29,160.38,29903.0,155.7992,155.7992,155.45,155.5373,29903.0
2024-02-22 15:40:00,160.38,160.65,160.31,160.32,37569.0,155.5373,155.7992,155.4694,155.4791,37569.0
2024-02-22 15:50:00,160.34,160.62,160.09,160.18,153421.0,155.4985,155.7701,155.2561,155.3433,153421.0
2024-02-23 09:30:00,160.16,160.55,159.69,160.24,15577.0,155.324,155.7022,154.8681,155.4015,15577.0
2024-02-23 09:40:00,160.51,160.86,160.24,160.86,5234.0,155.6634,156.0028,155.4015,156.0028,5234.0
2024-02-23 09:50:00,160.86,160.88,160.51,160.82,12956.0,156.0028,156.0222,155.6634,155.964,12956.0
2024-02-23 10:00:00,160.89,160.94,160.6,160.71,14476.0,156.0319,156.0804,155.7507,155.8573,14476.0
2024-02-23 10:10:00,160.76,161.16,160.76,160.89,16778.0,155.9058,156.2938,155.9058,156.0319,16778.0
2024-02-23 10:20:00,160.98,161.2,160.9,161.04,9850.0,156.1192,156.3325,156.0416,156.1774,9850.0
2024-02-23 10:30:00,161.09,161.09,160.74,160.85,14983.0,156.2259,156.2259,155.8864,155.9931,14983.0
2024-02-23 10:40:00,160.83,161.06,160.46,160.53,10206.0,155.9737,156.1968,155.6149,155.6828,10206.0
2024-02-23 10:50:00,160.58,160.74,160.39,160.73,6291.0,155.7313,155.8864,155.547,155.8767,6291.0
2024-02-23 11:00:00,160.65,160.72,160.34,160.42,10999.0,155.7992,155.867,155.4985,155.5761,10999.0
2024-02-23 11:10:00,160.46,160.51,160.21,160.27,9742.0,155.6149,155.6634,155.3724,155.4306,9742.0
2024-02-23 11:20:00,160.24,160.29,160.02,160.13,11259.0,155.4015,155.45,155.1882,155.2949,11259.0
2024-02-23 11:30:00,160.15,160.24,160.11,160.21,8418.0,155.3143,155.4015,155.2755,155.3724,8418.0
2024-02-23 11:40:00,160.22,160.43,160.15,160.25,12121.0,155.3821,155.5858,155.3143,155.4112,12121.0
2024-02-23 11:50:00,160.28,160.34,160.2,160.28,7848.0,155.4403,155.4985,155.3627,155.4403,7848.0
2024-02-23 12:00:00,160.25,160.25,160.16,160.24,8195.0,155.4112,155.4112,155.324,155.4015,8195.0
2024-02-23 12:10:00,160.19,160.27,160.19,160.26,9289.0,155.353,155.4306,155.353,155.4209,9289.0
2024-02-23 12:20:00,160.23,160.27,160.12,160.2,6888.0,155.3918,155.4306,155.2852,155.3627,6888.0
2024-02-23 12:30:00,160.23,160.4,160.19,160.4,7521.0,155.3918,155.5567,155.353,155.5567,7521.0
2024-02-23 12:40:00,160.37,160.47,160.34,160.45,11956.0,155.5276,155.6246,155.4985,155.6052,11956.0
2024-02-23 12:50:00,160.45,160.45,160.31,160.31,5643.0,155.6052,155.6052,155.4694,155.4694,5643.0
2024-02-23 13:00:00,160.31,160.32,159.84,159.85,16947.0,155.4694,155.4791,155.0136,155.0233,16947.0
2024-02-23 13:10:00,159.82,159.89,159.53,159.76,16129.0,154.9942,155.0621,154.713,154.936,16129.0
2024-02-23 13:20:00,159.79,160.1,159.74,159.98,14887.0,154.9651,155.2658,154.9166,155.1494,14887.0
2024-02-23 13:30:00,159.99,160.07,159.94,159.98,7278.0,155.1591,155.2367,155.1106,155.1494,7278.0
2024-02-23 13:40:00,159.98,160.02,159.77,159.79,9818.0,155.1494,155.1882,154.9457,154.9651,9818.0
2024-02-23 13:50:00,159.78,159.8,159.63,159.67,16145.0,154.9554,154.9748,154.81,154.8487,16145.0
2024-02-23 14:00:00,159.68,159.72,159.42,159.43,10379.0,154.8584,154.8972,154.6063,154.616,10379.0
2024-02-23 14:10:00,159.41,159.41,159.12,159.12,6752.0,154.5966,154.5966,154.3154,154.3154,6752.0
2024-02-23 14:20:00,159.13,159.17,158.96,158.99,16045.0,154.3251,154.3638,154.1602,154.1893,16045.0
2024-02-23 14:30:00,158.97,159.13,158.96,159.12,13255.0,154.1699,154.3251,154.1602,154.3154,13255.0
2024-02-23 14:40:00,159.12,159.15,158.97,159.01,12194.0,154.3154,154.3444,154.1699,154.2087,12194.0
2024-02-23 14:50:00,159.02,159.15,158.94,159.13,15056.0,154.2184,154.3444,154.1408,154.3251,15056.0
2024-02-23 15:00:00,159.15,159.47,159.13,159.38,12341.0,154.3444,154.6548,154.3251,154.5675,12341.0
2024-02-23 15:10:00,159.41,159.56,159.4,159.47,10385.0,154.5966,154.7421,154.5869,154.6548,10385.0
2024-02-23 15:20:00,159.44,159.53,159.38,159.39,12287.0,154.6257,154.713,154.5675,154.5772,12287.0
2024-02-23 15:30:00,159.39,159.48,159.19,159.21,29045.0,154.5772,154.6645,154.3832,154.4026,29045.0
2024-02-23 15:40:00,159.21,159.22,158.98,159.02,44575.0,154.4026,154.4123,154.1796,154.2184,44575.0
2024-02-23 15:50:00,159.02,159.19,158.87,159.07,147782.0,154.2184,154.3832,154.0729,154.2669,147782.0
2024-02-26 09:30:00,159.43,160.15,158.9,159.92,24949.0,154.616,155.3143,154.102,155.0912,24949.0
2024-02-26 09:40:00,159.93,160.28,159.74,160.01,12142.0,155.1009,155.4403,154.9166,155.1785,12142.0
2024-02-26 09:50:00,160.0,160.51,159.93,160.51,25680.0,155.1688,155.6634,155.1009,155.6634,25680.0
2024-02-26 10:00:00,160.5,160.5,159.69,159.77,19084.0,155.6537,155.6537,154.8681,154.9457,19084.0
2024-02-26 10:10:00,159.69,159.73,159.31,159.47,14864.0,154.8681,154.9069,154.4996,154.6548,14864.0
2024-02-26 10:20:00,159.32,159.59,159.26,159.37,6247.0,154.5093,154.7712,154.4511,154.5578,6247.0
2024-02-26 10:30:00,159.42,159.43,158.92,158.95,7882.0,154.6063,154.616,154.1214,154.1505,7882.0
2024-02-26 10:40:00,158.94,159.05,158.81,159.05,9673.0,154.1408,154.2475,154.0147,154.2475,9673.0
2024-02-26 10:50:00,158.95,159.45,158.93,159.42,5103.0,154.1505,154.6354,154.1311,154.6063,5103.0
2024-02-26 11:00:00,159.52,159.61,159.4,159.45,7498.0,154.7033,154.7906,154.5869,154.6354,7498.0
2024-02-26 11:10:00,159.44,159.52,159.31,159.45,6534.0,154.6257,154.7033,154.4996,154.6354,6534.0
2024-02-26 11:20:00,159.43,159.72,159.42,159.72,9962.0,154.616,154.8972,154.6063,154.8972,9962.0
2024-02-26 11:30:00,159.69,160.09,159.69,159.98,16293.0,154.8681,155.2561,154.8681,155.1494,16293.0
2024-02-26 11:40:00,160.1,160.13,159.78,160.13,12864.0,155.2658,155.2949,154.9554,155.2949,12864.0
2024-02-26 11:50:00,160.15,160.42,160.13,160.37,14171.0,155.3143,155.5761,155.2949,155.5276,14171.0
2024-02-26 12:00:00,160.37,160.37,160.11,160.33,15766.0,155.5276,155.5276,155.2755,155.4888,15766.0
2024-02-26 12:10:00,160.34,160.34,160.19,160.21,8976.0,155.4985,155.4985,155.353,155.3724,8976.0
2024-02-26 12:20:00,160.21,160.4,160.13,160.28,10890.0,155.3724,155.5567,155.2949,155.4403,10890.0
2024-02-26 12:30:00,160.31,160.31,160.17,160.18,10358.0,155.4694,155.4694,155.3337,155.3433,10358.0
2024-02-26 12:40:00,160.21,160.3,160.16,160.26,7599.0,155.3724,155.4597,155.324,155.4209,7599.0
2024-02-26 12:50:00,160.23,160.44,160.22,160.44,9626.0,155.3918,155.5955,155.3821,155.5955,9626.0
2024-02-26 13:00:00,160.52,160.57,160.43,160.44,5854.0,155.6731,155.7216,155.5858,155.5955,5854.0
2024-02-26 13:10:00,160.45,160.69,160.44,160.56,7521.0,155.6052,155.8379,155.5955,155.7119,7521.0
2024-02-26 13:20:00,160.56,160.6,160.36,160.41,16448.0,155.7119,155.7507,155.5179,155.5664,16448.0
2024-02-26 13:30:00,160.38,160.42,160.19,160.31,27039.0,155.5373,155.5761,155.353,155.4694,27039.0
2024-02-26 13:40:00,160.43,160.69,160.43,160.57,7094.0,155.5858,155.8379,155.5858,155.7216,7094.0
2024-02-26 13:50:00,160.53,160.57,160.22,160.31,18283.0,155.6828,155.7216,155.3821,155.4694,18283.0
2024-02-26 14:00:00,160.31,160.32,160.01,160.03,26946.0,155.4694,155.4791,155.1785,155.1979,26946.0
2024-02-26 14:10:00,160.03,160.3,160.01,160.3,23590.0,155.1979,155.4597,155.1785,155.4597,23590.0
2024-02-26 14:20:00,160.36,160.36,160.02,160.05,26690.0,155.5179,155.5179,155.1882,155.2173,26690.0
2024-02-26 14:30:00,160.04,160.06,159.53,159.57,21331.0,155.2076,155.227,154.713,154.7518,21331.0
2024-02-26 14:40:00,159.57,159.64,159.37,159.64,18610.0,154.7518,154.8197,154.5578,154.8197,18610.0
2024-02-26 14:50:00,159.64,159.76,159.57,159.64,10310.0,154.8197,154.936,154.7518,154.8197,10310.0
2024-02-26 15:00:00,159.69,159.8,159.65,159.79,12419.0,154.8681,154.9748,154.8294,154.9651,12419.0
2024-02-26 15:10:00,159.8,159.8,159.64,159.72,12063.0,154.9748,154.9748,154.8197,154.8972,12063.0
2024-02-26 15:20:00,159.72,159.81,159.6,159.73,17717.0,154.8972,154.9845,154.7809,154.9069,17717.0
2024-02-26 15:30:00,159.73,159.96,159.68,159.74,32366.0,154.9069,155.13,154.8584,154.9166,32366.0
2024-02-26 15:40:00,159.75,160.03,159.69,159.91,44103.0,154.9263,155.1979,154.8681,155.0815,44103.0
2024-02-26 15:50:00,159.97,160.03,159.69,159.79,118845.0,155.1397,155.1979,154.8681,154.9651,118845.0
2024-02-27 09:30:00,159.44,159.9,159.27,159.84,18189.0,154.6257,155.0718,154.4608,155.0136,18189.0
2024-02-27 09:40:00,159.88,160.17,159.15,159.23,15293.0,155.0524,155.3337,154.3444,154.422,15293.0
2024-02-27 09:50:00,159.16,159.16,158.29,158.43,14448.0,154.3541,154.3541,153.5104,153.6462,14448.0
2024-02-27 10:00:00,158.36,158.57,158.26,158.45,17254.0,153.5783,153.782,153.4813,153.6656,17254.0
2024-02-27 10:10:00,158.44,159.02,158.4,158.99,11035.0,153.6559,154.2184,153.6171,154.1893,11035.0
2024-02-27 10:20:00,159.0,159.27,158.95,159.08,15015.0,154.199,154.4608,154.1505,154.2766,15015.0
2024-02-27 10:30:00,159.13,159.15,158.99,159.06,9160.0,154.3251,154.3444,154.1893,154.2572,9160.0
2024-02-27 10:40:00,159.01,159.01,158.77,158.92,13063.0,154.2087,154.2087,153.9759,154.1214,13063.0
2024-02-27 10:50:00,158.93,158.94,158.56,158.65,15657.0,154.1311,154.1408,153.7723,153.8595,15657.0
2024-02-27 11:00:00,158.67,158.91,158.66,158.83,10197.0,153.8789,154.1117,153.8692,154.0341,10197.0
2024-02-27 11:10:00,158.81,159.08,158.79,159.01,10876.0,154.0147,154.2766,153.9953,154.2087,10876.0
2024-02-27 11:20:00,159.05,159.4,159.05,159.4,10063.0,154.2475,154.5869,154.2475,154.5869,10063.0
2024-02-27 11:30:00,159.4,159.43,158.82,159.08,10705.0,154.5869,154.616,154.0244,154.2766,10705.0
2024-02-27 11:40:00,159.1,159.12,158.97,159.0,15447.0,154.296,154.3154,154.1699,154.199,15447.0
2024-02-27 11:50:00,159.06,159.17,158.77,159.08,16965.0,154.2572,154.3638,153.9759,154.2766,16965.0
2024-02-27 12:00:00,159.06,159.18,158.96,159.18,16982.0,154.2572,154.3735,154.1602,154.3735,16982.0
2024-02-27 12:10:00,159.18,159.28,159.03,159.28,7768.0,154.3735,154.4705,154.2281,154.4705,7768.0
2024-02-27 12:20:00,159.22,159.26,159.1,159.12,6332.0,154.4123,154.4511,154.296,154.3154,6332.0
2024-02-27 12:30:00,159.1,159.23,159.01,159.06,10439.0,154.296,154.422,154.2087,154.2572,10439.0
2024-02-27 12:40:00,159.11,159.28,159.07,159.24,2508.0,154.3057,154.4705,154.2669,154.4317,2508.0
2024-02-27 12:50:00,159.19,159.34,159.05,159.09,8024.0,154.3832,154.5287,154.2475,154.2863,8024.0
2024-02-27 13:00:00,159.07,159.22,158.98,159.09,7598.0,154.2669,154.4123,154.1796,154.2863,7598.0
2024-02-27 13:10:00,159.06,159.12,158.81,158.88,6979.0,154.2572,154.3154,154.0147,154.0826,6979.0
2024-02-27 13:20:00,158.81,158.9,158.61,158.67,7345.0,154.0147,154.102,153.8208,153.8789,7345.0
2024-02-27 13:30:00,158.63,158.72,158.41,158.71,9360.0,153.8402,153.9274,153.6268,153.9177,9360.0
2024-02-27 13:40:00,158.71,158.71,158.49,158.62,13525.0,153.9177,153.9177,153.7044,153.8305,13525.0
2024-02-27 13:50:00,158.62,158.65,158.5,158.59,7330.0,153.8305,153.8595,153.7141,153.8014,7330.0
2024-02-27 14:00:00,158.63,158.63,158.39,158.52,7224.0,153.8402,153.8402,153.6074,153.7335,7224.0
2024-02-27 14:10:00,158.52,158.78,158.46,158.78,6547.0,153.7335,153.9856,153.6753,153.9856,6547.0
2024-02-27 14:20:00,158.75,158.8,158.63,158.8,10519.0,153.9565,154.005,153.8402,154.005,10519.0
2024-02-27 14:30:00,158.84,158.93,158.8,158.83,8250.0,154.0438,154.1311,154.005,154.0341,8250.0
2024-02-27 14:40:00,158.83,158.92,158.78,158.87,6522.0,154.0341,154.1214,153.9856,154.0729,6522.0
2024-02-27 14:50:00,158.83,158.91,158.8,158.89,7744.0,154.0341,154.1117,154.005,154.0923,7744.0
2024-02-27 15:00:00,158.87,159.19,158.87,159.12,10696.0,154.0729,154.3832,154.0729,154.3154,10696.0
2024-02-27 15:10:00,159.11,159.17,158.9,158.94,8452.0,154.3057,154.3638,154.102,154.1408,8452.0
2024-02-27 15:20:00,158.95,159.3,158.94,159.17,15181.0,154.1505,154.4899,154.1408,154.3638,15181.0
2024-02-27 15:30:00,159.15,159.36,159.06,159.33,13189.0,154.3444,154.5481,154.2572,154.519,13189.0
2024-02-27 15:40:00,159.31,159.51,159.29,159.47,30695.0,154.4996,154.6936,154.4802,154.6548,30695.0
2024-02-27 15:50:00,159.44,159.7,159.31,159.5,89716.0,154.6257,154.8778,154.4996,154.6839,89716.0
2024-02-28 09:30:00,159.56,160.64,159.56,160.39,28947.0,154.7421,155.7895,154.7421,155.547,28947.0
2024-02-28 09:40:00,160.41,160.71,160.24,160.52,11262.0,155.5664,155.8573,155.4015,155.6731,11262.0
2024-02-28 09:50:00,160.51,160.62,160.29,160.57,12238.0,155.6634,155.7701,155.45,155.7216,12238.0
2024-02-28 10:00:00,160.72,160.79,160.24,160.34,14873.0,155.867,155.9349,155.4015,155.4985,14873.0
2024-02-28 10:10:00,160.35,160.49,160.26,160.45,8522.0,155.5082,155.644,155.4209,155.6052,8522.0
2024-02-28 10:20:00,160.45,160.66,160.18,160.19,14532.0,155.6052,155.8089,155.3433,155.353,14532.0
2024-02-28 10:30:00,160.18,160.44,159.85,160.44,19217.0,155.3433,155.5955,155.0233,155.5955,19217.0
2024-02-28 10:40:00,160.41,160.59,160.21,160.5,18758.0,155.5664,155.741,155.3724,155.6537,18758.0
2024-02-28 10:50:00,160.54,160.84,160.26,160.72,13125.0,155.6925,155.9834,155.4209,155.867,13125.0
2024-02-28 11:00:00,160.75,160.83,160.58,160.59,8813.0,155.8961,155.9737,155.7313,155.741,8813.0
2024-02-28 11:10:00,160.63,160.75,160.6,160.71,8916.0,155.7798,155.8961,155.7507,155.8573,8916.0
2024-02-28 11:20:00,160.65,160.65,160.34,160.45,13838.0,155.7992,155.7992,155.4985,155.6052,13838.0
2024-02-28 11:30:00,160.52,160.59,160.36,160.46,23111.0,155.6731,155.741,155.5179,155.6149,23111.0
2024-02-28 11:40:00,160.49,160.72,160.49,160.69,5825.0,155.644,155.867,155.644,155.8379,5825.0
2024-02-28 11:50:00,160.7,160.7,160.33,160.43,15127.0,155.8476,155.8476,155.4888,155.5858,15127.0
2024-02-28 12:00:00,160.55,160.7,160.54,160.66,4293.0,155.7022,155.8476,155.6925,155.8089,4293.0
2024-02-28 12:10:00,160.66,160.7,160.46,160.68,11388.0,155.8089,155.8476,155.6149,155.8283,11388.0
2024-02-28 12:20:00,160.65,160.67,160.5,160.66,7410.0,155.7992,155.8186,155.6537,155.8089,7410.0
2024-02-28 12:30:00,160.66,160.77,160.59,160.7,6825.0,155.8089,155.9155,155.741,155.8476,6825.0
2024-02-28 12:40:00,160.68,160.86,160.6,160.84,8317.0,155.8283,156.0028,155.7507,155.9834,8317.0
2024-02-28 12:50:00,160.84,160.86,160.69,160.7,5876.0,155.9834,156.0028,155.8379,155.8476,5876.0
2024-02-28 13:00:00,160.69,160.73,160.48,160.49,5693.0,155.8379,155.8767,155.6343,155.644,5693.0
2024-02-28 13:10:00,160.46,160.54,160.43,160.5,3683.0,155.6149,155.6925,155.5858,155.6537,3683.0
2024-02-28 13:20:00,160.49,160.76,160.46,160.73,5067.0,155.644,155.9058,155.6149,155.8767,5067.0
2024-02-28 13:30:00,160.8,160.84,160.71,160.84,5378.0,155.9446,155.9834,155.8573,155.9834,5378.0
2024-02-28 13:40:00,160.87,160.9,160.76,160.84,6903.0,156.0125,156.0416,155.9058,155.9834,6903.0
2024-02-28 13:50:00,160.82,160.96,160.79,160.93,6277.0,155.964,156.0998,155.9349,156.0707,6277.0
2024-02-28 14:00:00,160.92,160.96,160.68,160.69,9356.0,156.061,156.0998,155.8283,155.8379,9356.0
2024-02-28 14:10:00,160.64,160.82,160.54,160.81,6808.0,155.7895,155.964,155.6925,155.9543,6808.0
2024-02-28 14:20:00,160.82,160.89,160.76,160.79,8116.0,155.964,156.0319,155.9058,155.9349,8116.0
2024-02-28 14:30:00,160.77,160.77,160.66,160.72,4931.0,155.9155,155.9155,155.8089,155.867,4931.0
2024-02-28 14:40:00,160.75,160.75,160.6,160.63,5222.0,155.8961,155.8961,155.7507,155.7798,5222.0
2024-02-28 14:50:00,160.64,160.74,160.54,160.61,12488.0,155.7895,155.8864,155.6925,155.7604,12488.0
2024-02-28 15:00:00,160.63,160.83,160.47,160.48,5410.0,155.7798,155.9737,155.6246,155.6343,5410.0
2024-02-28 15:10:00,160.51,160.56,160.4,160.43,4124.0,155.6634,155.7119,155.5567,155.5858,4124.0
2024-02-28 15:20:00,160.43,160.64,160.4,160.56,11086.0,155.5858,155.7895,155.5567,155.7119,11086.0
2024-02-28 15:30:00,160.61,160.71,160.59,160.64,14271.0,155.7604,155.8573,155.741,155.7895,14271.0
2024-02-28 15:40:00,160.64,160.69,160.28,160.5,26490.0,155.7895,155.8379,155.4403,155.6537,26490.0
2024-02-28 15:50:00,160.51,160.6,160.25,160.59,91075.0,155.6634,155.7507,155.4112,155.741,91075.0
2024-02-29 09:30:00,160.89,160.89,159.7,159.82,35715.0,156.0319,156.0319,154.8778,154.9942,35715.0
2024-02-29 09:40:00,159.8,160.31,159.27,159.34,33115.0,154.9748,155.4694,154.4608,154.5287,33115.0
2024-02-29 09:50:00,159.3,159.6,158.89,159.08,27252.0,154.4899,154.7809,154.0923,154.2766,27252.0
2024-02-29 10:00:00,159.19,159.38,158.73,159.06,17086.0,154.3832,154.5675,153.9371,154.2572,17086.0
2024-02-29 10:10:00,158.97,158.97,158.31,158.48,14994.0,154.1699,154.1699,153.5298,153.6947,14994.0
2024-02-29 10:20:00,158.49,158.6,158.35,158.37,12006.0,153.7044,153.8111,153.5686,153.588,12006.0
2024-02-29 10:30:00,158.33,158.6,158.3,158.6,6638.0,153.5492,153.8111,153.5201,153.8111,6638.0
2024-02-29 10:40:00,158.62,158.92,158.62,158.76,18273.0,153.8305,154.1214,153.8305,153.9662,18273.0
2024-02-29 10:50:00,158.95,159.32,158.9,159.32,13737.0,154.1505,154.5093,154.102,154.5093,13737.0
2024-02-29 11:00:00,159.31,159.59,159.24,159.53,15285.0,154.4996,154.7712,154.4317,154.713,15285.0
2024-02-29 11:10:00,159.54,159.58,159.35,159.54,6905.0,154.7227,154.7615,154.5384,154.7227,6905.0
2024-02-29 11:20:00,159.53,159.72,159.46,159.59,8870.0,154.713,154.8972,154.6451,154.7712,8870.0
2024-02-29 11:30:00,159.56,159.62,159.26,159.27,15596.0,154.7421,154.8003,154.4511,154.4608,15596.0
2024-02-29 11:40:00,159.24,159.57,159.19,159.53,13952.0,154.4317,154.7518,154.3832,154.713,13952.0
2024-02-29 11:50:00,159.53,159.78,159.46,159.75,15541.0,154.713,154.9554,154.6451,154.9263,15541.0
2024-02-29 12:00:00,159.74,159.97,159.67,159.89,9433.0,154.9166,155.1397,154.8487,155.0621,9433.0
2024-02-29 12:10:00,159.93,160.0,159.81,159.95,7014.0,155.1009,155.1688,154.9845,155.1203,7014.0
2024-02-29 12:20:00,159.96,160.04,159.86,160.0,10098.0,155.13,155.2076,155.033,155.1688,10098.0
2024-02-29 12:30:00,159.99,159.99,159.7,159.71,9137.0,155.1591,155.1591,154.8778,154.8875,9137.0
2024-02-29 12:40:00,159.72,159.79,159.6,159.71,9291.0,154.8972,154.9651,154.7809,154.8875,9291.0
2024-02-29 12:50:00,159.71,159.82,159.62,159.63,10172.0,154.8875,154.9942,154.8003,154.81,10172.0
2024-02-29 13:00:00,159.61,159.76,159.58,159.71,11364.0,154.7906,154.936,154.7615,154.8875,11364.0
2024-02-29 13:10:00,159.74,160.01,159.72,159.91,7914.0,154.9166,155.1785,154.8972,155.0815,7914.0
2024-02-29 13:20:00,159.92,159.94,159.72,159.82,8091.0,155.0912,155.1106,154.8972,154.9942,8091.0
2024-02-29 13:30:00,159.83,159.86,159.75,159.81,7932.0,155.0039,155.033,154.9263,154.9845,7932.0
2024-02-29 13:40:00,159.77,159.83,159.76,159.79,3402.0,154.9457,155.0039,154.936,154.9651,3402.0
2024-02-29 13:50:00,159.78,159.83,159.7,159.76,8860.0,154.9554,155.0039,154.8778,154.936,8860.0
2024-02-29 14:00:00,159.77,159.96,159.72,159.72,14140.0,154.9457,155.13,154.8972,154.8972,14140.0
2024-02-29 14:10:00,159.71,159.92,159.71,159.88,28787.0,154.8875,155.0912,154.8875,155.0524,28787.0
2024-02-29 14:20:00,159.88,159.93,159.71,159.82,27882.0,155.0524,155.1009,154.8875,154.9942,27882.0
2024-02-29 14:30:00,159.79,159.86,159.56,159.6,14953.0,154.9651,155.033,154.7421,154.7809,14953.0
2024-02-29 14:40:00,159.6,159.63,159.42,159.58,10349.0,154.7809,154.81,154.6063,154.7615,10349.0
2024-02-29 14:50:00,159.59,159.68,159.42,159.61,23198.0,154.7712,154.8584,154.6063,154.7906,23198.0
2024-02-29 15:00:00,159.63,159.65,159.35,159.42,22758.0,154.81,154.8294,154.5384,154.6063,22758.0
2024-02-29 15:10:00,159.4,159.74,159.38,159.68,31600.0,154.5869,154.9166,154.5675,154.8584,31600.0
2024-02-29 15:20:00,159.63,159.66,159.52,159.61,25381.0,154.81,154.8391,154.7033,154.7906,25381.0
2024-02-29 15:30:00,159.64,159.79,159.61,159.65,51465.0,154.8197,154.9651,154.7906,154.8294,51465.0
2024-02-29 15:40:00,159.64,159.7,159.36,159.52,53928.0,154.8197,154.8778,154.5481,154.7033,53928.0
2024-02-29 15:50:00,159.61,159.8,159.35,159.43,269264.0,154.7906,154.9748,154.5384,154.616,269264.0
2024-03-01 09:30:00,158.46,158.8,157.04,157.4,31647.0,154.5865,154.9182,153.2013,153.5525,31647.0
2024-03-01 09:40:00,157.49,157.56,156.83,156.89,13775.0,153.6403,153.7085,152.9964,153.0549,13775.0
2024-03-01 09:50:00,156.86,156.86,156.34,156.76,23085.0,153.0257,153.0257,152.5184,152.9281,23085.0
2024-03-01 10:00:00,156.86,156.99,156.42,156.43,21133.0,153.0257,153.1525,152.5964,152.6062,21133.0
2024-03-01 10:10:00,156.42,156.72,156.3,156.67,28405.0,152.5964,152.8891,152.4793,152.8403,28405.0
2024-03-01 10:20:00,156.68,156.69,155.88,156.45,57350.0,152.8501,152.8598,152.0696,152.6257,57350.0
2024-03-01 10:30:00,156.45,156.9,156.41,156.63,12952.0,152.6257,153.0647,152.5867,152.8013,12952.0
2024-03-01 10:40:00,156.63,156.7,156.19,156.47,14339.0,152.8013,152.8696,152.372,152.6452,14339.0
2024-03-01 10:50:00,156.48,156.5,155.77,155.86,9295.0,152.6549,152.6745,151.9623,152.0501,9295.0
2024-03-01 11:00:00,155.86,155.91,155.56,155.56,14674.0,152.0501,152.0989,151.7574,151.7574,14674.0
2024-03-01 11:10:00,155.52,155.53,154.87,155.18,24473.0,151.7184,151.7282,151.0843,151.3867,24473.0
2024-03-01 11:20:00,155.19,155.54,155.01,155.06,25733.0,151.3965,151.7379,151.2209,151.2697,25733.0
2024-03-01 11:30:00,155.0,155.01,154.62,155.01,19889.0,151.2111,151.2209,150.8404,151.2209,19889.0
2024-03-01 11:40:00,155.03,155.29,154.91,155.29,28413.0,151.2404,151.494,151.1233,151.494,28413.0
2024-03-01 11:50:00,155.2,155.51,155.04,155.47,15963.0,151.4062,151.7087,151.2501,151.6696,15963.0
2024-03-01 12:00:00,155.48,155.64,155.28,155.38,13124.0,151.6794,151.8355,151.4843,151.5818,13124.0
2024-03-01 12:10:00,155.39,155.4,155.02,155.06,17914.0,151.5916,151.6013,151.2306,151.2697,17914.0
2024-03-01 12:20:00,155.06,155.38,154.94,155.22,13435.0,151.2697,151.5818,151.1526,151.4257,13435.0
2024-03-01 12:30:00,155.25,155.66,155.21,155.61,10024.0,151.455,151.855,151.416,151.8062,10024.0
2024-03-01 12:40:00,155.66,155.7,155.49,155.54,13407.0,151.855,151.894,151.6891,151.7379,13407.0
2024-03-01 12:50:00,155.5,155.83,155.45,155.62,10810.0,151.6989,152.0208,151.6501,151.816,10810.0
2024-03-01 13:00:00,155.53,155.63,155.25,155.26,12060.0,151.7282,151.8257,151.455,151.4648,12060.0
2024-03-01 13:10:00,155.24,155.29,154.98,155.01,28320.0,151.4453,151.494,151.1916,151.2209,28320.0
2024-03-01 13:20:00,155.02,155.51,155.01,155.46,11510.0,151.2306,151.7087,151.2209,151.6599,11510.0
2024-03-01 13:30:00,155.45,155.49,155.18,155.23,12601.0,151.6501,151.6891,151.3867,151.4355,12601.0
2024-03-01 13:40:00,155.23,155.41,155.18,155.24,9670.0,151.4355,151.6111,151.3867,151.4453,9670.0
2024-03-01 13:50:00,155.21,155.39,155.15,155.36,10200.0,151.416,151.5916,151.3575,151.5623,10200.0
2024-03-01 14:00:00,155.37,155.88,155.36,155.82,11704.0,151.5721,152.0696,151.5623,152.0111,11704.0
2024-03-01 14:10:00,155.87,155.97,155.78,155.85,12542.0,152.0599,152.1574,151.9721,152.0403,12542.0
2024-03-01 14:20:00,155.88,156.06,155.87,155.97,20668.0,152.0696,152.2452,152.0599,152.1574,20668.0
2024-03-01 14:30:00,156.01,156.1,155.84,156.05,12338.0,152.1964,152.2842,152.0306,152.2355,12338.0
2024-03-01 14:40:00,156.06,156.06,155.85,155.88,12860.0,152.2452,152.2452,152.0403,152.0696,12860.0
2024-03-01 14:50:00,155.88,156.09,155.88,156.01,11132.0,152.0696,152.2745,152.0696,152.1964,11132.0
2024-03-01 15:00:00,155.96,155.99,155.48,155.56,17865.0,152.1477,152.1769,151.6794,151.7574,17865.0
2024-03-01 15:10:00,155.57,155.76,155.47,155.47,11754.0,151.7672,151.9525,151.6696,151.6696,11754.0
2024-03-01 15:20:00,155.47,155.71,155.43,155.53,14229.0,151.6696,151.9038,151.6306,151.7282,14229.0
2024-03-01 15:30:00,155.52,155.63,155.27,155.44,30402.0,151.7184,151.8257,151.4745,151.6404,30402.0
2024-03-01 15:40:00,155.45,155.86,155.3,155.65,38414.0,151.6501,152.0501,151.5038,151.8452,38414.0
2024-03-01 15:50:00,155.67,155.77,155.14,155.15,261921.0,151.8647,151.9623,151.3477,151.3575,261921.0
2024-03-04 09:30:00,154.32,155.32,153.87,154.34,39437.0,150.5477,151.5233,150.1087,150.5673,39437.0
2024-03-04 09:40:00,154.37,155.55,154.25,155.25,26004.0,150.5965,151.7477,150.4795,151.455,26004.0
2024-03-04 09:50:00,155.17,155.35,154.4,154.87,17331.0,151.377,151.5526,150.6258,151.0843,17331.0
2024-03-04 10:00:00,154.96,154.98,154.43,154.64,24620.0,151.1721,151.1916,150.6551,150.8599,24620.0
2024-03-04 10:10:00,154.63,155.01,154.55,154.87,13353.0,150.8502,151.2209,150.7721,151.0843,13353.0
2024-03-04 10:20:00,154.88,155.34,154.7,155.27,21733.0,151.0941,151.5428,150.9185,151.4745,21733.0
2024-03-04 10:30:00,155.3,155.3,154.84,155.0,12188.0,151.5038,151.5038,151.055,151.2111,12188.0
2024-03-04 10:40:00,154.94,155.22,154.85,155.2,15315.0,151.1526,151.4257,151.0648,151.4062,15315.0
2024-03-04 10:50:00,155.18,155.51,155.16,155.34,20006.0,151.3867,151.7087,151.3672,151.5428,20006.0
2024-03-04 11:00:00,155.3,155.3,154.85,155.09,16379.0,151.5038,151.5038,151.0648,151.2989,16379.0
2024-03-04 11:10:00,155.14,155.18,154.24,154.39,20332.0,151.3477,151.3867,150.4697,150.616,20332.0
2024-03-04 11:20:00,154.38,154.75,154.23,154.75,20190.0,150.6063,150.9672,150.4599,150.9672,20190.0
2024-03-04 11:30:00,154.78,154.78,154.38,154.4,16483.0,150.9965,150.9965,150.6063,150.6258,16483.0
2024-03-04 11:40:00,154.44,154.8,154.44,154.71,17255.0,150.6648,151.016,150.6648,150.9282,17255.0
2024-03-04 11:50:00,154.79,154.95,154.67,154.81,15457.0,151.0063,151.1623,150.8892,151.0258,15457.0
2024-03-04 12:00:00,154.77,154.89,154.7,154.75,15476.0,150.9867,151.1038,150.9185,150.9672,15476.0
2024-03-04 12:10:00,154.75,154.9,154.57,154.57,14187.0,150.9672,151.1136,150.7916,150.7916,14187.0
2024-03-04 12:20:00,154.56,154.86,154.56,154.79,17020.0,150.7819,151.0745,150.7819,151.0063,17020.0
2024-03-04 12:30:00,154.78,154.78,154.62,154.65,11214.0,150.9965,150.9965,150.8404,150.8697,11214.0
2024-03-04 12:40:00,154.68,154.72,154.58,154.66,10822.0,150.8989,150.938,150.8014,150.8794,10822.0
2024-03-04 12:50:00,154.64,155.06,154.56,155.0,12002.0,150.8599,151.2697,150.7819,151.2111,12002.0
2024-03-04 13:00:00,155.02,155.11,154.91,155.0,11140.0,151.2306,151.3184,151.1233,151.2111,11140.0
2024-03-04 13:10:00,155.0,155.0,154.83,154.88,8422.0,151.2111,151.2111,151.0453,151.0941,8422.0
2024-03-04 13:20:00,154.92,155.05,154.84,155.03,7371.0,151.1331,151.2599,151.055,151.2404,7371.0
2024-03-04 13:30:00,155.01,155.11,154.94,155.07,9763.0,151.2209,151.3184,151.1526,151.2794,9763.0
2024-03-04 13:40:00,155.09,155.15,154.96,154.99,13540.0,151.2989,151.3575,151.1721,151.2014,13540.0
2024-03-04 13:50:00,155.01,155.06,154.8,154.93,9273.0,151.2209,151.2697,151.016,151.1428,9273.0
2024-03-04 14:00:00,154.94,155.03,154.93,154.95,6088.0,151.1526,151.2404,151.1428,151.1623,6088.0
2024-03-04 14:10:00,154.97,155.29,154.85,155.29,18065.0,151.1819,151.494,151.0648,151.494,18065.0
2024-03-04 14:20:00,155.37,155.68,155.34,155.63,28943.0,151.5721,151.8745,151.5428,151.8257,28943.0
2024-03-04 14:30:00,155.6,155.75,155.49,155.75,21509.0,151.7965,151.9428,151.6891,151.9428,21509.0
2024-03-04 14:40:00,155.72,156.05,155.67,155.72,21086.0,151.9135,152.2355,151.8647,151.9135,21086.0
2024-03-04 14:50:00,155.69,155.92,155.63,155.84,8369.0,151.8843,152.1086,151.8257,152.0306,8369.0
2024-03-04 15:00:00,155.84,156.11,155.77,156.11,17547.0,152.0306,152.294,151.9623,152.294,17547.0
2024-03-04 15:10:00,156.14,156.41,156.13,156.24,37407.0,152.3233,152.5867,152.3135,152.4208,37407.0
2024-03-04 15:20:00,156.18,156.22,155.78,155.89,14162.0,152.3623,152.4013,151.9721,152.0794,14162.0
2024-03-04 15:30:00,155.9,156.07,155.86,156.02,19218.0,152.0891,152.255,152.0501,152.2062,19218.0
2024-03-04 15:40:00,156.02,156.26,155.8,156.21,44607.0,152.2062,152.4403,151.9916,152.3915,44607.0
2024-03-04 15:50:00,156.19,156.45,156.0,156.39,142217.0,152.372,152.6257,152.1867,152.5671,142217.0
2024-03-05 09:30:00,156.43,157.23,156.1,156.7,23501.0,152.6062,153.3866,152.2842,152.8696,23501.0
2024-03-05 09:40:00,156.71,157.37,156.63,156.97,27428.0,152.8793,153.5232,152.8013,153.133,27428.0
2024-03-05 09:50:00,157.04,157.27,156.96,157.27,15348.0,153.2013,153.4256,153.1232,153.4256,15348.0
2024-03-05 10:00:00,157.17,157.73,157.17,157.36,12125.0,153.3281,153.8744,153.3281,153.5134,12125.0
2024-03-05 10:10:00,157.44,157.92,157.43,157.68,18422.0,153.5915,154.0597,153.5817,153.8256,18422.0
2024-03-05 10:20:00,157.76,157.76,157.38,157.67,10576.0,153.9037,153.9037,153.5329,153.8159,10576.0
2024-03-05 10:30:00,157.68,157.68,156.96,157.09,29694.0,153.8256,153.8256,153.1232,153.25,29694.0
2024-03-05 10:40:00,157.17,157.4,156.98,157.0,21273.0,153.3281,153.5525,153.1427,153.1622,21273.0
2024-03-05 10:50:00,157.07,157.24,156.99,157.08,7123.0,153.2305,153.3964,153.1525,153.2403,7123.0
2024-03-05 11:00:00,157.0,157.12,156.98,157.09,10034.0,153.1622,153.2793,153.1427,153.25,10034.0
2024-03-05 11:10:00,157.05,157.11,156.67,156.89,11158.0,153.211,153.2695,152.8403,153.0549,11158.0
2024-03-05 11:20:00,156.9,156.9,156.7,156.77,13628.0,153.0647,153.0647,152.8696,152.9379,13628.0
2024-03-05 11:30:00,156.76,157.15,156.76,156.98,8194.0,152.9281,153.3086,152.9281,153.1427,8194.0
2024-03-05 11:40:00,156.97,156.98,156.58,156.59,11557.0,153.133,153.1427,152.7525,152.7623,11557.0
2024-03-05 11:50:00,156.64,156.71,156.4,156.67,12484.0,152.811,152.8793,152.5769,152.8403,12484.0
2024-03-05 12:00:00,156.73,156.91,156.68,156.9,13046.0,152.8988,153.0744,152.8501,153.0647,13046.0
2024-03-05 12:10:00,156.92,157.13,156.85,156.89,27304.0,153.0842,153.2891,153.0159,153.0549,27304.0
2024-03-05 12:20:00,156.95,157.19,156.95,157.13,6621.0,153.1135,153.3476,153.1135,153.2891,6621.0
2024-03-05 12:30:00,157.1,157.21,156.98,157.04,22935.0,153.2598,153.3671,153.1427,153.2013,22935.0
2024-03-05 12:40:00,157.03,157.26,157.0,157.02,9629.0,153.1915,153.4159,153.1622,153.1817,9629.0
2024-03-05 12:50:00,157.06,157.17,156.98,157.07,6451.0,153.2208,153.3281,153.1427,153.2305,6451.0
2024-03-05 13:00:00,157.07,157.07,156.86,156.95,8652.0,153.2305,153.2305,153.0257,153.1135,8652.0
2024-03-05 13:10:00,156.97,157.01,156.89,156.92,6654.0,153.133,153.172,153.0549,153.0842,6654.0
2024-03-05 13:20:00,156.89,157.36,156.84,157.31,13861.0,153.0549,153.5134,153.0061,153.4647,13861.0
2024-03-05 13:30:00,157.31,157.46,157.15,157.38,17071.0,153.4647,153.611,153.3086,153.5329,17071.0
2024-03-05 13:40:00,157.39,157.39,157.15,157.19,6137.0,153.5427,153.5427,153.3086,153.3476,6137.0
2024-03-05 13:50:00,157.18,157.25,157.14,157.18,6377.0,153.3378,153.4061,153.2988,153.3378,6377.0
2024-03-05 14:00:00,157.17,157.25,157.09,157.23,12664.0,153.3281,153.4061,153.25,153.3866,12664.0
2024-03-05 14:10:00,157.2,157.25,157.14,157.15,5496.0,153.3573,153.4061,153.2988,153.3086,5496.0
2024-03-05 14:20:00,157.13,157.22,157.05,157.14,7723.0,153.2891,153.3769,153.211,153.2988,7723.0
2024-03-05 14:30:00,157.12,157.12,156.71,156.92,13564.0,153.2793,153.2793,152.8793,153.0842,13564.0
2024-03-05 14:40:00,156.89,156.93,156.56,156.63,12591.0,153.0549,153.0939,152.733,152.8013,12591.0
2024-03-05 14:50:00,156.62,156.76,156.58,156.67,8049.0,152.7915,152.9281,152.7525,152.8403,8049.0
2024-03-05 15:00:00,156.66,156.66,156.46,156.49,11239.0,152.8305,152.8305,152.6354,152.6647,11239.0
2024-03-05 15:10:00,156.4,156.45,156.27,156.27,15328.0,152.5769,152.6257,152.4501,152.4501,15328.0
2024-03-05 15:20:00,156.28,156.41,156.08,156.21,19605.0,152.4598,152.5867,152.2647,152.3915,19605.0
2024-03-05 15:30:00,156.25,156.37,156.15,156.22,16832.0,152.4306,152.5476,152.333,152.4013,16832.0
2024-03-05 15:40:00,156.15,156.41,155.99,156.41,24713.0,152.333,152.5867,152.1769,152.5867,24713.0
2024-03-05 15:50:00,156.45,156.9,156.4,156.77,117085.0,152.6257,153.0647,152.5769,152.9379,117085.0
2024-03-06 09:30:00,156.41,156.5,154.76,154.96,32067.0,152.5867,152.6745,150.977,151.1721,32067.0
2024-03-06 09:40:00,154.86,155.59,154.86,155.5,8297.0,151.0745,151.7867,151.0745,151.6989,8297.0
2024-03-06 09:50:00,155.51,156.82,155.51,156.82,15964.0,151.7087,152.9866,151.7087,152.9866,15964.0
2024-03-06 10:00:00,156.87,157.21,156.65,156.93,21365.0,153.0354,153.3671,152.8208,153.0939,21365.0
2024-03-06 10:10:00,156.93,157.02,156.59,156.83,17526.0,153.0939,153.1817,152.7623,152.9964,17526.0
2024-03-06 10:20:00,156.87,157.0,156.69,156.84,12322.0,153.0354,153.1622,152.8598,153.0061,12322.0
2024-03-06 10:30:00,156.84,156.98,156.67,156.86,11836.0,153.0061,153.1427,152.8403,153.0257,11836.0
2024-03-06 10:40:00,156.82,157.21,156.81,157.03,20699.0,152.9866,153.3671,152.9769,153.1915,20699.0
2024-03-06 10:50:00,157.03,157.14,156.65,156.72,17291.0,153.1915,153.2988,152.8208,152.8891,17291.0
2024-03-06 11:00:00,156.64,156.82,156.47,156.47,8119.0,152.811,152.9866,152.6452,152.6452,8119.0
2024-03-06 11:10:00,156.46,156.57,156.29,156.35,14156.0,152.6354,152.7427,152.4696,152.5281,14156.0
2024-03-06 11:20:00,156.36,156.59,156.25,156.5,13114.0,152.5379,152.7623,152.4306,152.6745,13114.0
2024-03-06 11:30:00,156.49,156.52,156.16,156.16,18719.0,152.6647,152.694,152.3428,152.3428,18719.0
2024-03-06 11:40:00,156.18,156.18,155.7,155.74,14431.0,152.3623,152.3623,151.894,151.933,14431.0
2024-03-06 11:50:00,155.71,155.91,155.23,155.29,12940.0,151.9038,152.0989,151.4355,151.494,12940.0
2024-03-06 12:00:00,155.25,155.48,155.22,155.37,10999.0,151.455,151.6794,151.4257,151.5721,10999.0
2024-03-06 12:10:00,155.39,155.45,155.25,155.44,11071.0,151.5916,151.6501,151.455,151.6404,11071.0
2024-03-06 12:20:00,155.45,155.79,155.42,155.49,9669.0,151.6501,151.9818,151.6209,151.6891,9669.0
2024-03-06 12:30:00,155.42,155.76,155.36,155.69,9136.0,151.6209,151.9525,151.5623,151.8843,9136.0
2024-03-06 12:40:00,155.69,155.69,155.58,155.69,4822.0,151.8843,151.8843,151.7769,151.8843,4822.0
2024-03-06 12:50:00,155.69,155.69,155.45,155.67,7272.0,151.8843,151.8843,151.6501,151.8647,7272.0
2024-03-06 13:00:00,155.64,156.15,155.64,155.91,16666.0,151.8355,152.333,151.8355,152.0989,16666.0
2024-03-06 13:10:00,155.88,155.92,155.59,155.9,9580.0,152.0696,152.1086,151.7867,152.0891,9580.0
2024-03-06 13:20:00,155.92,156.17,155.77,155.98,24061.0,152.1086,152.3525,151.9623,152.1672,24061.0
2024-03-06 13:30:00,155.88,155.94,155.5,155.66,14700.0,152.0696,152.1281,151.6989,151.855,14700.0
2024-03-06 13:40:00,155.66,155.87,155.23,155.24,13184.0,151.855,152.0599,151.4355,151.4453,13184.0
2024-03-06 13:50:00,155.24,155.59,155.19,155.55,18512.0,151.4453,151.7867,151.3965,151.7477,18512.0
2024-03-06 14:00:00,155.54,155.74,155.51,155.72,9007.0,151.7379,151.933,151.7087,151.9135,9007.0
2024-03-06 14:10:00,155.71,155.71,155.43,155.64,25589.0,151.9038,151.9038,151.6306,151.8355,25589.0
2024-03-06 14:20:00,155.64,156.05,155.56,156.05,12407.0,151.8355,152.2355,151.7574,152.2355,12407.0
2024-03-06 14:30:00,156.05,156.05,155.71,155.74,15639.0,152.2355,152.2355,151.9038,151.933,15639.0
2024-03-06 14:40:00,155.74,155.98,155.74,155.9,13373.0,151.933,152.1672,151.933,152.0891,13373.0
2024-03-06 14:50:00,155.9,156.06,155.9,155.96,17607.0,152.0891,152.2452,152.0891,152.1477,17607.0
2024-03-06 15:00:00,155.95,156.16,155.88,155.96,19964.0,152.1379,152.3428,152.0696,152.1477,19964.0
2024-03-06 15:10:00,155.94,155.95,155.58,155.65,17561.0,152.1281,152.1379,151.7769,151.8452,17561.0
2024-03-06 15:20:00,155.64,156.08,155.62,156.08,16333.0,151.8355,152.2647,151.816,152.2647,16333.0
2024-03-06 15:30:00,156.1,156.27,155.9,156.24,32244.0,152.2842,152.4501,152.0891,152.4208,32244.0
2024-03-06 15:40:00,156.29,156.78,156.22,156.71,40079.0,152.4696,152.9476,152.4013,152.8793,40079.0
2024-03-06 15:50:00,156.69,157.11,156.54,157.06,216153.0,152.8598,153.2695,152.7135,153.2208,216153.0
2024-03-07 09:30:00,156.98,157.11,156.22,156.47,20365.0,153.1427,153.2695,152.4013,152.6452,20365.0
2024-03-07 09:40:00,156.74,156.82,156.36,156.45,7340.0,152.9086,152.9866,152.5379,152.6257,7340.0
2024-03-07 09:50:00,156.36,156.42,155.93,156.33,12068.0,152.5379,152.5964,152.1184,152.5086,12068.0
2024-03-07 10:00:00,156.31,156.5,156.26,156.5,20733.0,152.4891,152.6745,152.4403,152.6745,20733.0
2024-03-07 10:10:00,156.45,156.65,156.2,156.43,24582.0,152.6257,152.8208,152.3818,152.6062,24582.0
2024-03-07 10:20:00,156.36,156.43,156.1,156.29,32600.0,152.5379,152.6062,152.2842,152.4696,32600.0
2024-03-07 10:30:00,156.27,156.29,155.73,155.75,13227.0,152.4501,152.4696,151.9233,151.9428,13227.0
2024-03-07 10:40:00,155.77,156.21,155.77,156.17,15780.0,151.9623,152.3915,151.9623,152.3525,15780.0
2024-03-07 10:50:00,156.17,156.18,156.04,156.11,10149.0,152.3525,152.3623,152.2257,152.294,10149.0
2024-03-07 11:00:00,156.11,156.11,155.92,156.06,7093.0,152.294,152.294,152.1086,152.2452,7093.0
2024-03-07 11:10:00,156.04,156.27,156.0,156.25,10097.0,152.2257,152.4501,152.1867,152.4306,10097.0
2024-03-07 11:20:00,156.22,156.25,155.96,156.09,8082.0,152.4013,152.4306,152.1477,152.2745,8082.0
2024-03-07 11:30:00,156.08,156.12,155.7,156.05,10181.0,152.2647,152.3037,151.894,152.2355,10181.0
2024-03-07 11:40:00,156.07,156.14,155.96,156.11,9655.0,152.255,152.3233,152.1477,152.294,9655.0
2024-03-07 11:50:00,156.15,156.33,156.12,156.32,15444.0,152.333,152.5086,152.3037,152.4989,15444.0
2024-03-07 12:00:00,156.34,156.36,155.72,155.75,10094.0,152.5184,152.5379,151.9135,151.9428,10094.0
2024-03-07 12:10:00,155.7,155.83,155.63,155.64,8911.0,151.894,152.0208,151.8257,151.8355,8911.0
2024-03-07 12:20:00,155.64,155.64,155.43,155.43,8106.0,151.8355,151.8355,151.6306,151.6306,8106.0
2024-03-07 12:30:00,155.4,155.56,155.4,155.41,10854.0,151.6013,151.7574,151.6013,151.6111,10854.0
2024-03-07 12:40:00,155.41,155.53,155.41,155.45,5792.0,151.6111,151.7282,151.6111,151.6501,5792.0
2024-03-07 12:50:00,155.43,155.6,155.41,155.55,11249.0,151.6306,151.7965,151.6111,151.7477,11249.0
2024-03-07 13:00:00,155.56,155.8,155.45,155.8,11742.0,151.7574,151.9916,151.6501,151.9916,11742.0
2024-03-07 13:10:00,155.81,156.18,155.8,156.18,29148.0,152.0013,152.3623,151.9916,152.3623,29148.0
2024-03-07 13:20:00,156.14,156.14,155.77,155.79,5657.0,152.3233,152.3233,151.9623,151.9818,5657.0
2024-03-07 13:30:00,155.81,156.0,155.8,155.91,6778.0,152.0013,152.1867,151.9916,152.0989,6778.0
2024-03-07 13:40:00,155.92,156.14,155.86,156.06,5402.0,152.1086,152.3233,152.0501,152.2452,5402.0
2024-03-07 13:50:00,156.08,156.22,156.08,156.18,5222.0,152.2647,152.4013,152.2647,152.3623,5222.0
2024-03-07 14:00:00,156.16,156.32,155.96,156.0,18658.0,152.3428,152.4989,152.1477,152.1867,18658.0
2024-03-07 14:10:00,155.99,156.1,155.99,156.06,10157.0,152.1769,152.2842,152.1769,152.2452,10157.0
2024-03-07 14:20:00,156.03,156.08,155.83,155.86,7192.0,152.2159,152.2647,152.0208,152.0501,7192.0
2024-03-07 14:30:00,155.82,155.82,155.63,155.76,12309.0,152.0111,152.0111,151.8257,151.9525,12309.0
2024-03-07 14:40:00,155.78,155.89,155.73,155.79,10490.0,151.9721,152.0794,151.9233,151.9818,10490.0
2024-03-07 14:50:00,155.8,156.0,155.79,155.89,11640.0,151.9916,152.1867,151.9818,152.0794,11640.0
2024-03-07 15:00:00,155.9,156.17,155.81,156.17,14537.0,152.0891,152.3525,152.0013,152.3525,14537.0
2024-03-07 15:10:00,156.19,156.3,156.04,156.15,23900.0,152.372,152.4793,152.2257,152.333,23900.0
2024-03-07 15:20:00,156.16,156.47,156.16,156.47,23196.0,152.3428,152.6452,152.3428,152.6452,23196.0
2024-03-07 15:30:00,156.43,156.59,156.38,156.52,28758.0,152.6062,152.7623,152.5574,152.694,28758.0
2024-03-07 15:40:00,156.53,156.88,156.37,156.38,42503.0,152.7037,153.0452,152.5476,152.5574,42503.0
2024-03-07 15:50:00,156.39,156.87,156.29,156.62,76377.0,152.5671,153.0354,152.4696,152.7915,76377.0
2024-03-08 09:30:00,156.17,156.83,155.58,155.87,27763.0,152.3525,152.9964,151.7769,152.0599,27763.0
2024-03-08 09:40:00,156.07,156.32,155.92,156.15,6971.0,152.255,152.4989,152.1086,152.333,6971.0
2024-03-08 09:50:00,156.2,156.5,156.07,156.43,11279.0,152.3818,152.6745,152.255,152.6062,11279.0
2024-03-08 10:00:00,156.43,156.6,156.33,156.38,10311.0,152.6062,152.772,152.5086,152.5574,10311.0
2024-03-08 10:10:00,156.4,156.51,156.26,156.38,10290.0,152.5769,152.6842,152.4403,152.5574,10290.0
2024-03-08 10:20:00,156.44,156.68,156.0,156.24,22482.0,152.6159,152.8501,152.1867,152.4208,22482.0
2024-03-08 10:30:00,156.24,156.49,156.1,156.46,13235.0,152.4208,152.6647,152.2842,152.6354,13235.0
2024-03-08 10:40:00,156.46,156.96,156.46,156.94,8936.0,152.6354,153.1232,152.6354,153.1037,8936.0
2024-03-08 10:50:00,156.91,157.05,156.72,156.82,11976.0,153.0744,153.211,152.8891,152.9866,11976.0
2024-03-08 11:00:00,156.82,157.15,156.78,157.05,14791.0,152.9866,153.3086,152.9476,153.211,14791.0
2024-03-08 11:10:00,157.06,157.43,156.87,157.12,17927.0,153.2208,153.5817,153.0354,153.2793,17927.0
2024-03-08 11:20:00,157.09,157.18,156.82,156.93,6906.0,153.25,153.3378,152.9866,153.0939,6906.0
2024-03-08 11:30:00,156.98,157.02,156.58,156.75,12446.0,153.1427,153.1817,152.7525,152.9183,12446.0
2024-03-08 11:40:00,156.8,156.84,156.53,156.78,7485.0,152.9671,153.0061,152.7037,152.9476,7485.0
2024-03-08 11:50:00,156.76,156.89,156.45,156.64,10832.0,152.9281,153.0549,152.6257,152.811,10832.0
2024-03-08 12:00:00,156.63,156.89,156.63,156.89,10039.0,152.8013,153.0549,152.8013,153.0549,10039.0
2024-03-08 12:10:00,156.8,157.05,156.8,157.04,8169.0,152.9671,153.211,152.9671,153.2013,8169.0
2024-03-08 12:20:00,156.97,157.09,156.88,156.94,6678.0,153.133,153.25,153.0452,153.1037,6678.0
2024-03-08 12:30:00,156.95,157.08,156.86,157.07,6682.0,153.1135,153.2403,153.0257,153.2305,6682.0
2024-03-08 12:40:00,157.09,157.09,156.77,156.77,5884.0,153.25,153.25,152.9379,152.9379,5884.0
2024-03-08 12:50:00,156.77,156.85,156.56,156.85,9890.0,152.9379,153.0159,152.733,153.0159,9890.0
2024-03-08 13:00:00,156.82,156.83,156.67,156.76,6852.0,152.9866,152.9964,152.8403,152.9281,6852.0
2024-03-08 13:10:00,156.75,156.8,156.72,156.78,6137.0,152.9183,152.9671,152.8891,152.9476,6137.0
2024-03-08 13:20:00,156.72,156.85,156.69,156.85,10806.0,152.8891,153.0159,152.8598,153.0159,10806.0
2024-03-08 13:30:00,156.81,156.87,156.41,156.48,6679.0,152.9769,153.0354,152.5867,152.6549,6679.0
2024-03-08 13:40:00,156.48,156.55,156.41,156.5,8875.0,152.6549,152.7232,152.5867,152.6745,8875.0
2024-03-08 13:50:00,156.49,156.86,156.49,156.71,23771.0,152.6647,153.0257,152.6647,152.8793,23771.0
2024-03-08 14:00:00,156.59,156.74,156.51,156.57,9227.0,152.7623,152.9086,152.6842,152.7427,9227.0
2024-03-08 14:10:00,156.57,156.83,156.55,156.8,12781.0,152.7427,152.9964,152.7232,152.9671,12781.0
2024-03-08 14:20:00,156.81,157.01,156.78,156.98,7441.0,152.9769,153.172,152.9476,153.1427,7441.0
2024-03-08 14:30:00,157.02,157.13,156.89,157.11,10243.0,153.1817,153.2891,153.0549,153.2695,10243.0
2024-03-08 14:40:00,157.11,157.2,157.04,157.2,8532.0,153.2695,153.3573,153.2013,153.3573,8532.0
2024-03-08 14:50:00,157.24,157.35,157.16,157.22,8394.0,153.3964,153.5037,153.3183,153.3769,8394.0
2024-03-08 15:00:00,157.22,157.38,157.19,157.19,6904.0,153.3769,153.5329,153.3476,153.3476,6904.0
2024-03-08 15:10:00,157.09,157.13,156.93,156.98,12236.0,153.25,153.2891,153.0939,153.1427,12236.0
2024-03-08 15:20:00,156.94,157.02,156.77,156.78,10338.0,153.1037,153.1817,152.9379,152.9476,10338.0
2024-03-08 15:30:00,156.8,157.02,156.8,156.86,16993.0,152.9671,153.1817,152.9671,153.0257,16993.0
2024-03-08 15:40:00,156.83,157.01,156.81,156.97,38085.0,152.9964,153.172,152.9769,153.133,38085.0
2024-03-08 15:50:00,156.97,157.15,156.84,156.92,80056.0,153.133,153.3086,153.0061,153.0842,80056.0
2024-03-11 09:30:00,156.57,157.42,156.57,156.79,17329.0,152.7427,153.572,152.7427,152.9574,17329.0
2024-03-11 09:40:00,156.79,156.99,156.45,156.87,14580.0,152.9574,153.1525,152.6257,153.0354,14580.0
2024-03-11 09:50:00,156.89,157.47,156.87,157.22,29220.0,153.0549,153.6207,153.0354,153.3769,29220.0
2024-03-11 10:00:00,157.28,157.28,156.82,157.0,17537.0,153.4354,153.4354,152.9866,153.1622,17537.0
2024-03-11 10:10:00,156.98,157.91,156.92,157.72,48560.0,153.1427,154.05,153.0842,153.8646,48560.0
2024-03-11 10:20:00,157.86,158.17,157.61,157.65,20578.0,154.0012,154.3036,153.7573,153.7963,20578.0
2024-03-11 10:30:00,157.67,157.67,157.25,157.32,12532.0,153.8159,153.8159,153.4061,153.4744,12532.0
2024-03-11 10:40:00,157.27,157.41,157.17,157.23,15528.0,153.4256,153.5622,153.3281,153.3866,15528.0
2024-03-11 10:50:00,157.23,157.97,157.23,157.97,14893.0,153.3866,154.1085,153.3866,154.1085,14893.0
2024-03-11 11:00:00,157.98,158.07,157.56,157.78,13897.0,154.1183,154.2061,153.7085,153.9232,13897.0
2024-03-11 11:10:00,157.85,158.08,157.8,158.03,9476.0,153.9915,154.2158,153.9427,154.1671,9476.0
2024-03-11 11:20:00,158.07,158.12,157.78,157.87,15191.0,154.2061,154.2549,153.9232,154.011,15191.0
2024-03-11 11:30:00,157.84,158.22,157.79,158.22,13085.0,153.9817,154.3524,153.9329,154.3524,13085.0
2024-03-11 11:40:00,158.2,158.53,158.15,158.45,12512.0,154.3329,154.6548,154.2841,154.5768,12512.0
2024-03-11 11:50:00,158.43,158.51,158.2,158.48,19033.0,154.5573,154.6353,154.3329,154.6061,19033.0
2024-03-11 12:00:00,158.47,158.57,158.27,158.54,10830.0,154.5963,154.6939,154.4012,154.6646,10830.0
2024-03-11 12:10:00,158.5,158.6,158.33,158.48,11129.0,154.6256,154.7231,154.4597,154.6061,11129.0
2024-03-11 12:20:00,158.5,159.05,158.5,158.92,50277.0,154.6256,155.1621,154.6256,155.0353,50277.0
2024-03-11 12:30:00,158.89,158.89,158.52,158.8,12446.0,155.006,155.006,154.6451,154.9182,12446.0
2024-03-11 12:40:00,158.85,158.99,158.79,158.83,6512.0,154.967,155.1036,154.9085,154.9475,6512.0
2024-03-11 12:50:00,158.8,158.86,158.49,158.68,14705.0,154.9182,154.9768,154.6158,154.8012,14705.0
2024-03-11 13:00:00,158.68,158.73,158.52,158.69,11723.0,154.8012,154.8499,154.6451,154.8109,11723.0
2024-03-11 13:10:00,158.75,158.92,158.7,158.92,12201.0,154.8695,155.0353,154.8207,155.0353,12201.0
2024-03-11 13:20:00,158.92,158.99,158.85,158.97,10311.0,155.0353,155.1036,154.967,155.0841,10311.0
2024-03-11 13:30:00,158.99,159.15,158.89,158.98,11777.0,155.1036,155.2597,155.006,155.0938,11777.0
2024-03-11 13:40:00,159.03,159.19,159.03,159.12,8561.0,155.1426,155.2987,155.1426,155.2304,8561.0
2024-03-11 13:50:00,159.14,159.3,159.1,159.28,10077.0,155.2499,155.406,155.2109,155.3865,10077.0
2024-03-11 14:00:00,159.28,159.44,159.13,159.13,14666.0,155.3865,155.5426,155.2402,155.2402,14666.0
2024-03-11 14:10:00,159.07,159.17,158.97,159.02,16563.0,155.1816,155.2792,155.0841,155.1329,16563.0
2024-03-11 14:20:00,159.0,159.2,158.91,159.17,21250.0,155.1133,155.3085,155.0255,155.2792,21250.0
2024-03-11 14:30:00,159.05,159.23,158.98,159.23,9309.0,155.1621,155.3377,155.0938,155.3377,9309.0
2024-03-11 14:40:00,159.24,159.5,159.21,159.49,11850.0,155.3475,155.6011,155.3182,155.5914,11850.0
2024-03-11 14:50:00,159.46,159.7,159.44,159.56,26082.0,155.5621,155.7962,155.5426,155.6597,26082.0
2024-03-11 15:00:00,159.58,159.65,159.46,159.65,12615.0,155.6792,155.7475,155.5621,155.7475,12615.0
2024-03-11 15:10:00,159.67,159.7,159.45,159.57,15378.0,155.767,155.7962,155.5523,155.6694,15378.0
2024-03-11 15:20:00,159.6,159.81,159.57,159.71,19940.0,155.6987,155.9035,155.6694,155.806,19940.0
2024-03-11 15:30:00,159.69,159.72,159.44,159.56,23420.0,155.7865,155.8157,155.5426,155.6597,23420.0
2024-03-11 15:40:00,159.58,159.79,159.54,159.65,58902.0,155.6792,155.884,155.6401,155.7475,58902.0
2024-03-11 15:50:00,159.66,159.98,159.04,159.95,193554.0,155.7572,156.0694,155.1524,156.0401,193554.0
2024-03-12 09:30:00,160.0,160.7,159.76,159.95,18201.0,156.0889,156.7718,155.8548,156.0401,18201.0
2024-03-12 09:40:00,159.95,159.95,159.37,159.71,11759.0,156.0401,156.0401,155.4743,155.806,11759.0
2024-03-12 09:50:00,159.83,160.08,159.76,159.82,9727.0,155.9231,156.1669,155.8548,155.9133,9727.0
2024-03-12 10:00:00,159.81,159.94,159.33,159.46,13654.0,155.9035,156.0304,155.4353,155.5621,13654.0
2024-03-12 10:10:00,159.43,159.79,159.43,159.78,19389.0,155.5328,155.884,155.5328,155.8743,19389.0
2024-03-12 10:20:00,159.78,159.84,159.1,159.17,21161.0,155.8743,155.9328,155.2109,155.2792,21161.0
2024-03-12 10:30:00,159.16,159.29,158.93,158.94,20570.0,155.2694,155.3963,155.0451,155.0548,20570.0
2024-03-12 10:40:00,158.93,159.1,158.47,159.1,21776.0,155.0451,155.2109,154.5963,155.2109,21776.0
2024-03-12 10:50:00,159.11,159.32,158.89,159.05,21113.0,155.2207,155.4255,155.006,155.1621,21113.0
2024-03-12 11:00:00,159.05,159.05,158.38,158.53,19745.0,155.1621,155.1621,154.5085,154.6548,19745.0
2024-03-12 11:10:00,158.48,158.72,158.33,158.69,12287.0,154.6061,154.8402,154.4597,154.8109,12287.0
2024-03-12 11:20:00,158.71,158.72,158.12,158.14,13414.0,154.8304,154.8402,154.2549,154.2744,13414.0
2024-03-12 11:30:00,158.09,158.56,158.02,158.51,23283.0,154.2256,154.6841,154.1573,154.6353,23283.0
2024-03-12 11:40:00,158.5,158.68,158.22,158.34,14401.0,154.6256,154.8012,154.3524,154.4695,14401.0
2024-03-12 11:50:00,158.37,159.0,158.34,158.75,17261.0,154.4987,155.1133,154.4695,154.8695,17261.0
2024-03-12 12:00:00,158.74,158.96,158.69,158.9,15147.0,154.8597,155.0743,154.8109,155.0158,15147.0
2024-03-12 12:10:00,158.94,159.05,158.57,158.65,22803.0,155.0548,155.1621,154.6939,154.7719,22803.0
2024-03-12 12:20:00,158.62,158.81,158.47,158.62,28818.0,154.7426,154.928,154.5963,154.7426,28818.0
2024-03-12 12:30:00,158.62,158.78,158.61,158.75,22972.0,154.7426,154.8987,154.7329,154.8695,22972.0
2024-03-12 12:40:00,158.79,159.01,158.58,158.69,29614.0,154.9085,155.1231,154.7036,154.8109,29614.0
2024-03-12 12:50:00,158.67,158.91,158.67,158.77,23309.0,154.7914,155.0255,154.7914,154.889,23309.0
2024-03-12 13:00:00,158.79,159.06,158.75,159.03,20976.0,154.9085,155.1719,154.8695,155.1426,20976.0
2024-03-12 13:10:00,159.03,159.34,158.91,159.27,22518.0,155.1426,155.445,155.0255,155.3767,22518.0
2024-03-12 13:20:00,159.33,159.42,159.12,159.13,14114.0,155.4353,155.5231,155.2304,155.2402,14114.0
2024-03-12 13:30:00,159.18,159.23,158.94,159.11,9131.0,155.2889,155.3377,155.0548,155.2207,9131.0
2024-03-12 13:40:00,159.1,159.3,159.1,159.3,6880.0,155.2109,155.406,155.2109,155.406,6880.0
2024-03-12 13:50:00,159.3,159.32,158.97,159.19,17320.0,155.406,155.4255,155.0841,155.2987,17320.0
2024-03-12 14:00:00,159.24,159.32,159.04,159.23,8191.0,155.3475,155.4255,155.1524,155.3377,8191.0
2024-03-12 14:10:00,159.25,159.32,159.19,159.24,8968.0,155.3572,155.4255,155.2987,155.3475,8968.0
2024-03-12 14:20:00,159.25,159.32,159.22,159.28,13435.0,155.3572,155.4255,155.328,155.3865,13435.0
2024-03-12 14:30:00,159.26,159.28,159.09,159.09,17807.0,155.367,155.3865,155.2011,155.2011,17807.0
2024-03-12 14:40:00,159.1,159.17,158.86,159.1,22488.0,155.2109,155.2792,154.9768,155.2109,22488.0
2024-03-12 14:50:00,159.13,159.3,159.09,159.14,17218.0,155.2402,155.406,155.2011,155.2499,17218.0
2024-03-12 15:00:00,159.13,159.4,158.99,159.27,25083.0,155.2402,155.5036,155.1036,155.3767,25083.0
2024-03-12 15:10:00,159.25,159.33,159.17,159.27,15121.0,155.3572,155.4353,155.2792,155.3767,15121.0
2024-03-12 15:20:00,159.25,159.37,159.2,159.2,13622.0,155.3572,155.4743,155.3085,155.3085,13622.0
2024-03-12 15:30:00,159.17,159.19,158.95,159.01,19488.0,155.2792,155.2987,155.0646,155.1231,19488.0
2024-03-12 15:40:00,159.04,159.09,158.87,158.94,28100.0,155.1524,155.2011,154.9865,155.0548,28100.0
2024-03-12 15:50:00,158.94,159.71,158.94,159.6,114845.0,155.0548,155.806,155.0548,155.6987,114845.0
2024-03-13 09:30:00,160.12,160.49,159.39,159.39,25047.0,156.206,156.5669,155.4938,155.4938,25047.0
2024-03-13 09:40:00,159.25,160.0,159.25,159.84,6557.0,155.3572,156.0889,155.3572,155.9328,6557.0
2024-03-13 09:50:00,159.84,159.88,159.58,159.66,9181.0,155.9328,155.9718,155.6792,155.7572,9181.0
2024-03-13 10:00:00,159.67,160.13,159.55,159.85,15432.0,155.767,156.2157,155.6499,155.9426,15432.0
2024-03-13 10:10:00,159.95,160.02,159.63,159.75,7415.0,156.0401,156.1084,155.7279,155.845,7415.0
2024-03-13 10:20:00,159.7,159.85,159.69,159.8,10365.0,155.7962,155.9426,155.7865,155.8938,10365.0
2024-03-13 10:30:00,159.79,159.8,159.5,159.52,8247.0,155.884,155.8938,155.6011,155.6206,8247.0
2024-03-13 10:40:00,159.56,159.69,159.21,159.24,13038.0,155.6597,155.7865,155.3182,155.3475,13038.0
2024-03-13 10:50:00,159.4,159.48,159.18,159.36,14572.0,155.5036,155.5816,155.2889,155.4645,14572.0
2024-03-13 11:00:00,159.29,159.37,159.1,159.18,9508.0,155.3963,155.4743,155.2109,155.2889,9508.0
2024-03-13 11:10:00,159.24,159.44,159.11,159.36,17695.0,155.3475,155.5426,155.2207,155.4645,17695.0
2024-03-13 11:20:00,159.36,159.48,159.16,159.2,9144.0,155.4645,155.5816,155.2694,155.3085,9144.0
2024-03-13 11:30:00,159.18,159.23,158.96,159.09,13560.0,155.2889,155.3377,155.0743,155.2011,13560.0
2024-03-13 11:40:00,159.06,159.35,158.96,159.19,14036.0,155.1719,155.4548,155.0743,155.2987,14036.0
2024-03-13 11:50:00,159.13,159.15,158.95,158.98,7580.0,155.2402,155.2597,155.0646,155.0938,7580.0
2024-03-13 12:00:00,158.95,159.1,158.64,158.66,15112.0,155.0646,155.2109,154.7621,154.7817,15112.0
2024-03-13 12:10:00,158.66,158.86,158.61,158.82,13812.0,154.7817,154.9768,154.7329,154.9377,13812.0
2024-03-13 12:20:00,158.86,158.93,158.77,158.93,8953.0,154.9768,155.0451,154.889,155.0451,8953.0
2024-03-13 12:30:00,158.96,159.11,158.94,159.03,15372.0,155.0743,155.2207,155.0548,155.1426,15372.0
2024-03-13 12:40:00,159.03,159.04,158.84,159.02,7901.0,155.1426,155.1524,154.9573,155.1329,7901.0
2024-03-13 12:50:00,159.02,159.17,158.87,158.89,12436.0,155.1329,155.2792,154.9865,155.006,12436.0
2024-03-13 13:00:00,158.89,159.16,158.85,159.08,11573.0,155.006,155.2694,154.967,155.1914,11573.0
2024-03-13 13:10:00,159.11,159.25,159.02,159.06,7558.0,155.2207,155.3572,155.1329,155.1719,7558.0
2024-03-13 13:20:00,159.06,159.07,158.9,158.92,12346.0,155.1719,155.1816,155.0158,155.0353,12346.0
2024-03-13 13:30:00,158.91,158.97,158.76,158.78,9185.0,155.0255,155.0841,154.8792,154.8987,9185.0
2024-03-13 13:40:00,158.74,158.78,158.54,158.71,16214.0,154.8597,154.8987,154.6646,154.8304,16214.0
2024-03-13 13:50:00,158.73,159.04,158.7,159.04,9755.0,154.8499,155.1524,154.8207,155.1524,9755.0
2024-03-13 14:00:00,159.05,159.3,159.04,159.25,14232.0,155.1621,155.406,155.1524,155.3572,14232.0
2024-03-13 14:10:00,159.3,159.39,159.07,159.11,28246.0,155.406,155.4938,155.1816,155.2207,28246.0
2024-03-13 14:20:00,159.1,159.11,158.76,158.76,10031.0,155.2109,155.2207,154.8792,154.8792,10031.0
2024-03-13 14:30:00,158.71,159.1,158.64,159.06,23796.0,154.8304,155.2109,154.7621,155.1719,23796.0
2024-03-13 14:40:00,159.03,159.19,159.0,159.18,16704.0,155.1426,155.2987,155.1133,155.2889,16704.0
2024-03-13 14:50:00,159.17,159.33,159.09,159.25,22357.0,155.2792,155.4353,155.2011,155.3572,22357.0
2024-03-13 15:00:00,159.26,159.33,159.2,159.29,15581.0,155.367,155.4353,155.3085,155.3963,15581.0
2024-03-13 15:10:00,159.29,159.34,159.13,159.28,23847.0,155.3963,155.445,155.2402,155.3865,23847.0
2024-03-13 15:20:00,159.25,159.5,159.17,159.25,26952.0,155.3572,155.6011,155.2792,155.3572,26952.0
2024-03-13 15:30:00,159.29,159.49,159.05,159.2,28600.0,155.3963,155.5914,155.1621,155.3085,28600.0
2024-03-13 15:40:00,159.2,159.43,159.09,159.39,44882.0,155.3085,155.5328,155.2011,155.4938,44882.0
2024-03-13 15:50:00,159.41,160.11,159.18,160.08,146977.0,155.5133,156.1962,155.2889,156.1669,146977.0
2024-03-14 09:30:00,159.76,160.38,159.27,159.36,30812.0,155.8548,156.4596,155.3767,155.4645,30812.0
2024-03-14 09:40:00,159.45,160.56,159.37,160.35,17705.0,155.5523,156.6352,155.4743,156.4303,17705.0
2024-03-14 09:50:00,160.2,160.25,159.91,160.03,15577.0,156.284,156.3328,156.0011,156.1182,15577.0
2024-03-14 10:00:00,160.03,160.12,159.37,159.89,12255.0,156.1182,156.206,155.4743,155.9816,12255.0
2024-03-14 10:10:00,159.9,160.22,159.58,159.58,18515.0,155.9913,156.3035,155.6792,155.6792,18515.0
2024-03-14 10:20:00,159.72,160.01,159.63,159.87,22916.0,155.8157,156.0987,155.7279,155.9621,22916.0
2024-03-14 10:30:00,159.88,160.17,159.82,160.02,11947.0,155.9718,156.2547,155.9133,156.1084,11947.0
2024-03-14 10:40:00,160.07,160.08,159.73,159.91,20067.0,156.1572,156.1669,155.8255,156.0011,20067.0
2024-03-14 10:50:00,159.84,159.84,159.36,159.51,22171.0,155.9328,155.9328,155.4645,155.6109,22171.0
2024-03-14 11:00:00,159.51,159.8,159.33,159.8,20203.0,155.6109,155.8938,155.4353,155.8938,20203.0
2024-03-14 11:10:00,159.87,159.9,159.76,159.83,9485.0,155.9621,155.9913,155.8548,155.9231,9485.0
2024-03-14 11:20:00,159.83,159.87,159.57,159.57,10056.0,155.9231,155.9621,155.6694,155.6694,10056.0
2024-03-14 11:30:00,159.54,159.59,159.06,159.3,22107.0,155.6401,155.6889,155.1719,155.406,22107.0
2024-03-14 11:40:00,159.32,159.57,159.2,159.56,13259.0,155.4255,155.6694,155.3085,155.6597,13259.0
2024-03-14 11:50:00,159.57,159.74,159.47,159.57,12512.0,155.6694,155.8353,155.5719,155.6694,12512.0
2024-03-14 12:00:00,159.62,159.68,159.54,159.59,8754.0,155.7182,155.7767,155.6401,155.6889,8754.0
2024-03-14 12:10:00,159.64,159.7,159.24,159.34,11803.0,155.7377,155.7962,155.3475,155.445,11803.0
2024-03-14 12:20:00,159.33,159.39,159.16,159.32,14223.0,155.4353,155.4938,155.2694,155.4255,14223.0
2024-03-14 12:30:00,159.31,159.31,159.2,159.28,7443.0,155.4158,155.4158,155.3085,155.3865,7443.0
2024-03-14 12:40:00,159.29,159.32,159.02,159.05,8858.0,155.3963,155.4255,155.1329,155.1621,8858.0
2024-03-14 12:50:00,159.05,159.36,158.99,159.31,12137.0,155.1621,155.4645,155.1036,155.4158,12137.0
2024-03-14 13:00:00,159.26,159.6,159.26,159.58,9904.0,155.367,155.6987,155.367,155.6792,9904.0
2024-03-14 13:10:00,159.59,159.69,159.28,159.32,12688.0,155.6889,155.7865,155.3865,155.4255,12688.0
2024-03-14 13:20:00,159.31,159.36,159.1,159.13,7007.0,155.4158,155.4645,155.2109,155.2402,7007.0
2024-03-14 13:30:00,159.11,159.19,158.85,159.01,22803.0,155.2207,155.2987,154.967,155.1231,22803.0
2024-03-14 13:40:00,159.01,159.03,158.78,158.92,10292.0,155.1231,155.1426,154.8987,155.0353,10292.0
2024-03-14 13:50:00,158.9,159.14,158.9,159.1,11416.0,155.0158,155.2499,155.0158,155.2109,11416.0
2024-03-14 14:00:00,159.12,159.12,158.71,158.79,12168.0,155.2304,155.2304,154.8304,154.9085,12168.0
2024-03-14 14:10:00,158.79,159.07,158.75,158.96,13919.0,154.9085,155.1816,154.8695,155.0743,13919.0
2024-03-14 14:20:00,158.98,158.99,158.77,158.84,12954.0,155.0938,155.1036,154.889,154.9573,12954.0
2024-03-14 14:30:00,158.82,158.83,158.58,158.65,19329.0,154.9377,154.9475,154.7036,154.7719,19329.0
2024-03-14 14:40:00,158.65,158.82,158.28,158.28,21091.0,154.7719,154.9377,154.4109,154.4109,21091.0
2024-03-14 14:50:00,158.28,158.55,158.25,158.49,15912.0,154.4109,154.6743,154.3817,154.6158,15912.0
2024-03-14 15:00:00,158.49,158.56,158.14,158.16,13484.0,154.6158,154.6841,154.2744,154.2939,13484.0
2024-03-14 15:10:00,158.12,158.81,158.11,158.73,22131.0,154.2549,154.928,154.2451,154.8499,22131.0
2024-03-14 15:20:00,158.73,158.99,158.7,158.94,24093.0,154.8499,155.1036,154.8207,155.0548,24093.0
2024-03-14 15:30:00,158.98,159.01,158.63,158.88,28823.0,155.0938,155.1231,154.7524,154.9963,28823.0
2024-03-14 15:40:00,158.92,158.99,158.71,158.97,40852.0,155.0353,155.1036,154.8304,155.0841,40852.0
2024-03-14 15:50:00,159.0,159.47,158.99,159.42,152173.0,155.1133,155.5719,155.1036,155.5231,152173.0
2024-03-15 09:30:00,157.86,160.45,157.46,160.45,182313.0,154.0012,156.5279,153.611,156.5279,182313.0
2024-03-15 09:40:00,160.47,161.35,160.34,160.47,33336.0,156.5474,157.4059,156.4206,156.5474,33336.0
2024-03-15 09:50:00,160.6,160.93,159.84,160.15,16931.0,156.6742,156.9962,155.9328,156.2352,16931.0
2024-03-15 10:00:00,160.1,160.98,159.77,160.86,22954.0,156.1865,157.0449,155.8645,156.9279,22954.0
2024-03-15 10:10:00,160.9,161.09,160.5,161.01,17387.0,156.9669,157.1523,156.5767,157.0742,17387.0
2024-03-15 10:20:00,160.93,160.95,160.48,160.75,14352.0,156.9962,157.0157,156.5572,156.8206,14352.0
2024-03-15 10:30:00,160.82,160.88,160.58,160.8,13928.0,156.8889,156.9474,156.6547,156.8693,13928.0
2024-03-15 10:40:00,160.8,161.07,160.41,160.55,23215.0,156.8693,157.1327,156.4889,156.6255,23215.0
2024-03-15 10:50:00,160.63,160.75,160.52,160.69,9677.0,156.7035,156.8206,156.5962,156.762,9677.0
2024-03-15 11:00:00,160.61,160.93,160.52,160.92,15584.0,156.684,156.9962,156.5962,156.9864,15584.0
2024-03-15 11:10:00,160.93,160.99,160.71,160.72,12627.0,156.9962,157.0547,156.7815,156.7913,12627.0
2024-03-15 11:20:00,160.74,160.99,160.59,160.73,10537.0,156.8108,157.0547,156.6645,156.8011,10537.0
2024-03-15 11:30:00,160.68,161.24,160.65,160.91,19407.0,156.7523,157.2986,156.723,156.9767,19407.0
2024-03-15 11:40:00,160.91,160.95,160.62,160.63,14899.0,156.9767,157.0157,156.6937,156.7035,14899.0
2024-03-15 11:50:00,160.62,160.73,160.34,160.34,13272.0,156.6937,156.8011,156.4206,156.4206,13272.0
2024-03-15 12:00:00,160.4,160.58,160.36,160.53,7505.0,156.4791,156.6547,156.4401,156.6059,7505.0
2024-03-15 12:10:00,160.45,160.45,160.05,160.22,14260.0,156.5279,156.5279,156.1377,156.3035,14260.0
2024-03-15 12:20:00,160.14,160.18,159.94,160.09,9904.0,156.2255,156.2645,156.0304,156.1767,9904.0
2024-03-15 12:30:00,160.04,160.11,159.86,159.88,12310.0,156.1279,156.1962,155.9523,155.9718,12310.0
2024-03-15 12:40:00,159.93,160.02,159.84,159.9,13062.0,156.0206,156.1084,155.9328,155.9913,13062.0
2024-03-15 12:50:00,159.93,160.06,159.81,160.06,8495.0,156.0206,156.1474,155.9035,156.1474,8495.0
2024-03-15 13:00:00,160.05,160.1,159.87,159.87,12666.0,156.1377,156.1865,155.9621,155.9621,12666.0
2024-03-15 13:10:00,159.9,159.99,159.72,159.72,11791.0,155.9913,156.0791,155.8157,155.8157,11791.0
2024-03-15 13:20:00,159.79,159.99,159.79,159.91,10797.0,155.884,156.0791,155.884,156.0011,10797.0
2024-03-15 13:30:00,159.91,160.18,159.91,160.07,10736.0,156.0011,156.2645,156.0011,156.1572,10736.0
2024-03-15 13:40:00,160.11,160.16,159.78,160.05,10078.0,156.1962,156.245,155.8743,156.1377,10078.0
2024-03-15 13:50:00,160.1,160.42,160.06,160.42,23749.0,156.1865,156.4986,156.1474,156.4986,23749.0
2024-03-15 14:00:00,160.44,160.47,160.15,160.25,21543.0,156.5181,156.5474,156.2352,156.3328,21543.0
2024-03-15 14:10:00,160.24,160.85,160.23,160.84,19519.0,156.323,156.9181,156.3133,156.9084,19519.0
2024-03-15 14:20:00,160.81,160.84,160.6,160.71,19112.0,156.8791,156.9084,156.6742,156.7815,19112.0
2024-03-15 14:30:00,160.68,160.98,160.54,160.86,17821.0,156.7523,157.0449,156.6157,156.9279,17821.0
2024-03-15 14:40:00,160.88,161.26,160.88,161.14,24641.0,156.9474,157.3181,156.9474,157.201,24641.0
2024-03-15 14:50:00,161.14,161.49,161.09,161.22,23208.0,157.201,157.5425,157.1523,157.2791,23208.0
2024-03-15 15:00:00,161.22,161.53,161.13,161.45,23756.0,157.2791,157.5815,157.1913,157.5035,23756.0
2024-03-15 15:10:00,161.45,161.69,161.4,161.59,26720.0,157.5035,157.7376,157.4547,157.64,26720.0
2024-03-15 15:20:00,161.57,161.57,160.65,160.73,61590.0,157.6205,157.6205,156.723,156.8011,61590.0
2024-03-15 15:30:00,160.74,161.22,160.47,161.21,58749.0,156.8108,157.2791,156.5474,157.2693,58749.0
2024-03-15 15:40:00,161.19,161.57,160.88,161.56,102581.0,157.2498,157.6205,156.9474,157.6108,102581.0
2024-03-15 15:50:00,161.54,162.71,161.39,162.17,621900.0,157.5913,158.7327,157.4449,158.2059,621900.0
2024-03-18 09:30:00,161.33,162.06,160.83,161.16,51910.0,157.3864,158.0985,156.8986,157.2205,51910.0
2024-03-18 09:40:00,161.26,161.54,161.03,161.22,13341.0,157.3181,157.5913,157.0937,157.2791,13341.0
2024-03-18 09:50:00,161.28,161.71,161.16,161.59,40590.0,157.3376,157.7571,157.2205,157.64,40590.0
2024-03-18 10:00:00,161.59,162.24,161.59,162.09,19655.0,157.64,158.2741,157.64,158.1278,19655.0
2024-03-18 10:10:00,162.06,162.22,161.96,162.08,14128.0,158.0985,158.2546,158.001,158.1181,14128.0
2024-03-18 10:20:00,162.01,162.24,161.8,161.97,6223.0,158.0498,158.2741,157.8449,158.0107,6223.0
2024-03-18 10:30:00,162.11,162.37,161.9,161.9,18332.0,158.1473,158.401,157.9425,157.9425,18332.0
2024-03-18 10:40:00,161.97,162.36,161.79,162.33,10067.0,158.0107,158.3912,157.8351,158.3619,10067.0
2024-03-18 10:50:00,162.32,162.83,162.32,162.68,8715.0,158.3522,158.8497,158.3522,158.7034,8715.0
2024-03-18 11:00:00,162.7,162.8,162.6,162.77,10055.0,158.7229,158.8205,158.6253,158.7912,10055.0
2024-03-18 11:10:00,162.81,162.86,162.53,162.54,13907.0,158.8302,158.879,158.5571,158.5668,13907.0
2024-03-18 11:20:00,162.51,162.64,162.27,162.61,11761.0,158.5375,158.6644,158.3034,158.6351,11761.0
2024-03-18 11:30:00,162.63,162.86,162.59,162.59,13987.0,158.6546,158.879,158.6156,158.6156,13987.0
2024-03-18 11:40:00,162.62,162.68,162.47,162.47,12788.0,158.6449,158.7034,158.4985,158.4985,12788.0
2024-03-18 11:50:00,162.5,162.72,162.45,162.63,11151.0,158.5278,158.7424,158.479,158.6546,11151.0
2024-03-18 12:00:00,162.68,162.68,162.41,162.56,8078.0,158.7034,158.7034,158.44,158.5863,8078.0
2024-03-18 12:10:00,162.55,162.7,162.46,162.56,20105.0,158.5766,158.7229,158.4888,158.5863,20105.0
2024-03-18 12:20:00,162.53,162.87,162.45,162.75,14967.0,158.5571,158.8887,158.479,158.7717,14967.0
2024-03-18 12:30:00,162.78,163.31,162.78,162.94,41772.0,158.8009,159.318,158.8009,158.957,41772.0
2024-03-18 12:40:00,162.97,163.05,162.9,162.96,5317.0,158.9863,159.0643,158.918,158.9765,5317.0
2024-03-18 12:50:00,162.91,163.0,162.84,162.93,9170.0,158.9278,159.0156,158.8595,158.9473,9170.0
2024-03-18 13:00:00,162.93,163.16,162.78,163.0,17936.0,158.9473,159.1717,158.8009,159.0156,17936.0
2024-03-18 13:10:00,162.99,163.33,162.97,163.0,9334.0,159.0058,159.3375,158.9863,159.0156,9334.0
2024-03-18 13:20:00,162.96,163.02,162.82,162.94,14954.0,158.9765,159.0351,158.84,158.957,14954.0
2024-03-18 13:30:00,162.98,162.99,162.65,162.81,10857.0,158.9961,159.0058,158.6741,158.8302,10857.0
2024-03-18 13:40:00,162.79,162.86,162.67,162.76,9237.0,158.8107,158.879,158.6936,158.7814,9237.0
2024-03-18 13:50:00,162.8,162.8,162.7,162.77,5344.0,158.8205,158.8205,158.7229,158.7912,5344.0
2024-03-18 14:00:00,162.72,162.81,162.44,162.44,9990.0,158.7424,158.8302,158.4693,158.4693,9990.0
2024-03-18 14:10:00,162.44,162.85,162.44,162.72,9003.0,158.4693,158.8692,158.4693,158.7424,9003.0
2024-03-18 14:20:00,162.74,162.86,162.72,162.79,7173.0,158.7619,158.879,158.7424,158.8107,7173.0
2024-03-18 14:30:00,162.78,162.92,162.68,162.68,24803.0,158.8009,158.9375,158.7034,158.7034,24803.0
2024-03-18 14:40:00,162.68,162.84,162.48,162.78,16206.0,158.7034,158.8595,158.5083,158.8009,16206.0
2024-03-18 14:50:00,162.8,162.8,162.6,162.64,5547.0,158.8205,158.8205,158.6253,158.6644,5547.0
2024-03-18 15:00:00,162.63,162.66,162.43,162.43,7897.0,158.6546,158.6839,158.4595,158.4595,7897.0
2024-03-18 15:10:00,162.43,162.63,162.42,162.63,13015.0,158.4595,158.6546,158.4497,158.6546,13015.0
2024-03-18 15:20:00,162.65,162.67,162.42,162.48,10619.0,158.6741,158.6936,158.4497,158.5083,10619.0
2024-03-18 15:30:00,162.46,162.58,162.38,162.45,16758.0,158.4888,158.6058,158.4107,158.479,16758.0
2024-03-18 15:40:00,162.44,162.97,162.44,162.81,39294.0,158.4693,158.9863,158.4693,158.8302,39294.0
2024-03-18 15:50:00,162.75,163.05,162.67,162.99,160218.0,158.7717,159.0643,158.6936,159.0058,160218.0
2024-03-19 09:30:00,164.1,164.3,163.01,163.3,40031.0,160.0887,160.2838,159.0253,159.3082,40031.0
2024-03-19 09:40:00,163.31,163.62,163.25,163.4,8655.0,159.318,159.6204,159.2595,159.4058,8655.0
2024-03-19 09:50:00,163.4,163.41,162.62,163.03,15610.0,159.4058,159.4155,158.6449,159.0448,15610.0
2024-03-19 10:00:00,162.99,162.99,162.01,162.2,13991.0,159.0058,159.0058,158.0498,158.2351,13991.0
2024-03-19 10:10:00,162.2,162.4,161.82,162.02,11278.0,158.2351,158.4302,157.8644,158.0595,11278.0
2024-03-19 10:20:00,162.06,162.51,162.05,162.29,12736.0,158.0985,158.5375,158.0888,158.3229,12736.0
2024-03-19 10:30:00,162.29,162.63,162.25,162.63,10355.0,158.3229,158.6546,158.2839,158.6546,10355.0
2024-03-19 10:40:00,162.69,162.69,162.25,162.34,9425.0,158.7131,158.7131,158.2839,158.3717,9425.0
2024-03-19 10:50:00,162.34,162.71,162.3,162.54,4386.0,158.3717,158.7327,158.3327,158.5668,4386.0
2024-03-19 11:00:00,162.62,162.62,162.18,162.24,6628.0,158.6449,158.6449,158.2156,158.2741,6628.0
2024-03-19 11:10:00,162.31,162.35,162.01,162.02,9707.0,158.3424,158.3815,158.0498,158.0595,9707.0
2024-03-19 11:20:00,161.96,162.0,161.83,161.96,4769.0,158.001,158.04,157.8742,158.001,4769.0
2024-03-19 11:30:00,162.01,162.18,161.93,162.18,6159.0,158.0498,158.2156,157.9717,158.2156,6159.0
2024-03-19 11:40:00,162.24,162.43,162.23,162.43,5437.0,158.2741,158.4595,158.2644,158.4595,5437.0
2024-03-19 11:50:00,162.47,162.47,162.21,162.21,7487.0,158.4985,158.4985,158.2449,158.2449,7487.0
2024-03-19 12:00:00,162.16,162.23,162.02,162.02,3327.0,158.1961,158.2644,158.0595,158.0595,3327.0
2024-03-19 12:10:00,162.04,162.14,161.97,162.08,6689.0,158.079,158.1766,158.0107,158.1181,6689.0
2024-03-19 12:20:00,162.1,162.19,161.94,161.94,7588.0,158.1376,158.2254,157.9815,157.9815,7588.0
2024-03-19 12:30:00,162.0,162.1,161.7,161.71,10533.0,158.04,158.1376,157.7473,157.7571,10533.0
2024-03-19 12:40:00,161.7,161.88,161.58,161.61,14501.0,157.7473,157.9229,157.6303,157.6595,14501.0
2024-03-19 12:50:00,161.56,161.58,161.33,161.51,9060.0,157.6108,157.6303,157.3864,157.562,9060.0
2024-03-19 13:00:00,161.6,161.67,161.34,161.41,7811.0,157.6498,157.7181,157.3961,157.4644,7811.0
2024-03-19 13:10:00,161.38,161.58,161.27,161.58,4974.0,157.4352,157.6303,157.3279,157.6303,4974.0
2024-03-19 13:20:00,161.55,161.55,161.39,161.46,6477.0,157.601,157.601,157.4449,157.5132,6477.0
2024-03-19 13:30:00,161.49,161.72,161.49,161.71,7704.0,157.5425,157.7669,157.5425,157.7571,7704.0
2024-03-19 13:40:00,161.75,162.01,161.75,162.01,5226.0,157.7961,158.0498,157.7961,158.0498,5226.0
2024-03-19 13:50:00,161.99,162.14,161.99,162.04,3724.0,158.0303,158.1766,158.0303,158.079,3724.0
2024-03-19 14:00:00,162.0,162.23,161.95,162.08,6913.0,158.04,158.2644,157.9912,158.1181,6913.0
2024-03-19 14:10:00,162.04,162.12,161.89,161.94,5443.0,158.079,158.1571,157.9327,157.9815,5443.0
2024-03-19 14:20:00,161.96,162.09,161.9,162.06,4950.0,158.001,158.1278,157.9425,158.0985,4950.0
2024-03-19 14:30:00,162.05,162.11,161.95,162.06,4885.0,158.0888,158.1473,157.9912,158.0985,4885.0
2024-03-19 14:40:00,162.05,162.08,161.97,162.07,4414.0,158.0888,158.1181,158.0107,158.1083,4414.0
2024-03-19 14:50:00,162.06,162.1,161.97,162.01,6123.0,158.0985,158.1376,158.0107,158.0498,6123.0
2024-03-19 15:00:00,162.01,162.01,161.55,161.63,11698.0,158.0498,158.0498,157.601,157.6791,11698.0
2024-03-19 15:10:00,161.62,161.86,161.55,161.75,14312.0,157.6693,157.9034,157.601,157.7961,14312.0
2024-03-19 15:20:00,161.75,161.8,161.55,161.56,7936.0,157.7961,157.8449,157.601,157.6108,7936.0
2024-03-19 15:30:00,161.56,161.78,161.53,161.71,12104.0,157.6108,157.8254,157.5815,157.7571,12104.0
2024-03-19 15:40:00,161.71,161.73,161.52,161.52,16853.0,157.7571,157.7766,157.5717,157.5717,16853.0
2024-03-19 15:50:00,161.51,162.36,161.51,162.36,149770.0,157.562,158.3912,157.562,158.3912,149770.0
2024-03-20 09:30:00,162.11,162.18,161.57,162.18,12873.0,158.1473,158.2156,157.6205,158.2156,12873.0
2024-03-20 09:40:00,162.2,162.71,162.18,162.57,7956.0,158.2351,158.7327,158.2156,158.5961,7956.0
2024-03-20 09:50:00,162.55,162.86,162.39,162.61,14466.0,158.5766,158.879,158.4205,158.6351,14466.0
2024-03-20 10:00:00,162.62,162.66,162.32,162.37,6271.0,158.6449,158.6839,158.3522,158.401,6271.0
2024-03-20 10:10:00,162.33,162.81,162.33,162.75,10316.0,158.3619,158.8302,158.3619,158.7717,10316.0
2024-03-20 10:20:00,162.8,162.8,162.5,162.59,6469.0,158.8205,158.8205,158.5278,158.6156,6469.0
2024-03-20 10:30:00,162.62,162.62,162.28,162.4,6647.0,158.6449,158.6449,158.3132,158.4302,6647.0
2024-03-20 10:40:00,162.37,162.42,162.19,162.35,16571.0,158.401,158.4497,158.2254,158.3815,16571.0
2024-03-20 10:50:00,162.29,162.29,161.92,161.99,7645.0,158.3229,158.3229,157.962,158.0303,7645.0
2024-03-20 11:00:00,161.98,162.06,161.86,162.01,10928.0,158.0205,158.0985,157.9034,158.0498,10928.0
2024-03-20 11:10:00,162.03,162.05,161.8,161.97,6485.0,158.0693,158.0888,157.8449,158.0107,6485.0
2024-03-20 11:20:00,162.0,162.1,161.65,162.1,11584.0,158.04,158.1376,157.6986,158.1376,11584.0
2024-03-20 11:30:00,161.97,162.09,161.85,162.05,6670.0,158.0107,158.1278,157.8937,158.0888,6670.0
2024-03-20 11:40:00,162.03,162.23,161.98,162.23,5441.0,158.0693,158.2644,158.0205,158.2644,5441.0
2024-03-20 11:50:00,162.19,162.21,162.04,162.05,4708.0,158.2254,158.2449,158.079,158.0888,4708.0
2024-03-20 12:00:00,162.04,162.17,161.8,161.94,12136.0,158.079,158.2059,157.8449,157.9815,12136.0
2024-03-20 12:10:00,162.0,162.13,161.94,161.96,7880.0,158.04,158.1668,157.9815,158.001,7880.0
2024-03-20 12:20:00,161.9,162.01,161.87,161.98,4316.0,157.9425,158.0498,157.9132,158.0205,4316.0
2024-03-20 12:30:00,161.98,161.98,161.58,161.58,7160.0,158.0205,158.0205,157.6303,157.6303,7160.0
2024-03-20 12:40:00,161.56,161.74,161.45,161.74,7989.0,157.6108,157.7864,157.5035,157.7864,7989.0
2024-03-20 12:50:00,161.72,161.96,161.67,161.8,5058.0,157.7669,158.001,157.7181,157.8449,5058.0
2024-03-20 13:00:00,161.79,161.82,161.64,161.64,3076.0,157.8351,157.8644,157.6888,157.6888,3076.0
2024-03-20 13:10:00,161.65,161.82,161.61,161.8,5391.0,157.6986,157.8644,157.6595,157.8449,5391.0
2024-03-20 13:20:00,161.79,161.99,161.79,161.9,4316.0,157.8351,158.0303,157.8351,157.9425,4316.0
2024-03-20 13:30:00,161.9,161.9,161.65,161.76,8066.0,157.9425,157.9425,157.6986,157.8059,8066.0
2024-03-20 13:40:00,161.78,161.86,161.69,161.75,4848.0,157.8254,157.9034,157.7376,157.7961,4848.0
2024-03-20 13:50:00,161.81,161.84,161.57,161.58,4775.0,157.8547,157.8839,157.6205,157.6303,4775.0
2024-03-20 14:00:00,161.62,161.82,161.07,161.1,22535.0,157.6693,157.8644,157.1327,157.162,22535.0
2024-03-20 14:10:00,161.08,161.16,160.86,161.03,34651.0,157.1425,157.2205,156.9279,157.0937,34651.0
2024-03-20 14:20:00,161.03,161.14,160.87,161.07,19313.0,157.0937,157.201,156.9376,157.1327,19313.0
2024-03-20 14:30:00,161.08,161.13,160.89,160.9,8409.0,157.1425,157.1913,156.9571,156.9669,8409.0
2024-03-20 14:40:00,160.96,161.52,160.96,161.37,18120.0,157.0254,157.5717,157.0254,157.4254,18120.0
2024-03-20 14:50:00,161.4,161.4,161.13,161.14,20617.0,157.4547,157.4547,157.1913,157.201,20617.0
2024-03-20 15:00:00,161.14,161.51,161.04,161.4,15287.0,157.201,157.562,157.1035,157.4547,15287.0
2024-03-20 15:10:00,161.43,161.55,161.32,161.35,12600.0,157.4839,157.601,157.3766,157.4059,12600.0
2024-03-20 15:20:00,161.34,161.49,161.17,161.41,10125.0,157.3961,157.5425,157.2303,157.4644,10125.0
2024-03-20 15:30:00,161.37,161.42,161.06,161.19,16324.0,157.4254,157.4742,157.123,157.2498,16324.0
2024-03-20 15:40:00,161.17,161.2,160.57,160.62,45144.0,157.2303,157.2596,156.645,156.6937,45144.0
2024-03-20 15:50:00,160.61,161.2,160.52,161.16,156919.0,156.684,157.2596,156.5962,157.2205,156919.0
2024-03-21 09:30:00,160.11,161.51,159.71,161.05,38333.0,156.1962,157.562,155.806,157.1132,38333.0
2024-03-21 09:40:00,161.08,161.08,160.41,160.54,23725.0,157.1425,157.1425,156.4889,156.6157,23725.0
2024-03-21 09:50:00,160.55,161.09,160.25,160.92,21617.0,156.6255,157.1523,156.3328,156.9864,21617.0
2024-03-21 10:00:00,160.89,160.98,160.28,160.3,39896.0,156.9571,157.0449,156.3621,156.3816,39896.0
2024-03-21 10:10:00,160.27,160.86,160.12,160.86,36772.0,156.3523,156.9279,156.206,156.9279,36772.0
2024-03-21 10:20:00,160.87,161.61,160.55,161.58,29794.0,156.9376,157.6595,156.6255,157.6303,29794.0
2024-03-21 10:30:00,161.65,162.04,161.42,162.03,21016.0,157.6986,158.079,157.4742,158.0693,21016.0
2024-03-21 10:40:00,162.1,162.33,162.0,162.09,18692.0,158.1376,158.3619,158.04,158.1278,18692.0
2024-03-21 10:50:00,162.14,162.57,162.14,162.57,11740.0,158.1766,158.5961,158.1766,158.5961,11740.0
2024-03-21 11:00:00,162.6,162.6,162.11,162.14,10392.0,158.6253,158.6253,158.1473,158.1766,10392.0
2024-03-21 11:10:00,162.19,162.41,161.93,162.13,19409.0,158.2254,158.44,157.9717,158.1668,19409.0
2024-03-21 11:20:00,162.18,162.34,161.91,162.0,25476.0,158.2156,158.3717,157.9522,158.04,25476.0
2024-03-21 11:30:00,162.05,162.31,161.97,162.04,16164.0,158.0888,158.3424,158.0107,158.079,16164.0
2024-03-21 11:40:00,162.1,162.22,161.86,161.86,7313.0,158.1376,158.2546,157.9034,157.9034,7313.0
2024-03-21 11:50:00,161.87,161.94,161.68,161.68,12184.0,157.9132,157.9815,157.7278,157.7278,12184.0
2024-03-21 12:00:00,161.66,161.66,161.28,161.28,7855.0,157.7083,157.7083,157.3376,157.3376,7855.0
2024-03-21 12:10:00,161.25,161.46,161.25,161.43,8901.0,157.3083,157.5132,157.3083,157.4839,8901.0
2024-03-21 12:20:00,161.42,161.64,161.4,161.53,11085.0,157.4742,157.6888,157.4547,157.5815,11085.0
2024-03-21 12:30:00,161.56,161.56,161.26,161.28,5563.0,157.6108,157.6108,157.3181,157.3376,5563.0
2024-03-21 12:40:00,161.29,161.5,161.1,161.49,12489.0,157.3474,157.5522,157.162,157.5425,12489.0
2024-03-21 12:50:00,161.47,161.49,161.29,161.4,9073.0,157.523,157.5425,157.3474,157.4547,9073.0
2024-03-21 13:00:00,161.4,161.64,161.34,161.64,10485.0,157.4547,157.6888,157.3961,157.6888,10485.0
2024-03-21 13:10:00,161.64,161.79,161.58,161.73,10218.0,157.6888,157.8351,157.6303,157.7766,10218.0
2024-03-21 13:20:00,161.7,161.92,161.62,161.91,8032.0,157.7473,157.962,157.6693,157.9522,8032.0
2024-03-21 13:30:00,161.89,161.99,161.67,161.94,20102.0,157.9327,158.0303,157.7181,157.9815,20102.0
2024-03-21 13:40:00,161.94,162.19,161.94,162.18,11523.0,157.9815,158.2254,157.9815,158.2156,11523.0
2024-03-21 13:50:00,162.19,162.3,161.99,161.99,12215.0,158.2254,158.3327,158.0303,158.0303,12215.0
2024-03-21 14:00:00,162.01,162.19,161.86,162.05,12627.0,158.0498,158.2254,157.9034,158.0888,12627.0
2024-03-21 14:10:00,162.02,162.07,161.93,162.06,9162.0,158.0595,158.1083,157.9717,158.0985,9162.0
2024-03-21 14:20:00,162.07,162.15,162.01,162.15,5346.0,158.1083,158.1863,158.0498,158.1863,5346.0
2024-03-21 14:30:00,162.19,162.44,162.19,162.35,8533.0,158.2254,158.4693,158.2254,158.3815,8533.0
2024-03-21 14:40:00,162.38,162.42,162.24,162.4,15307.0,158.4107,158.4497,158.2741,158.4302,15307.0
2024-03-21 14:50:00,162.37,162.56,162.36,162.44,13182.0,158.401,158.5863,158.3912,158.4693,13182.0
2024-03-21 15:00:00,162.47,162.5,162.3,162.43,15371.0,158.4985,158.5278,158.3327,158.4595,15371.0
2024-03-21 15:10:00,162.43,162.43,162.23,162.37,12466.0,158.4595,158.4595,158.2644,158.401,12466.0
2024-03-21 15:20:00,162.37,162.52,162.21,162.49,18303.0,158.401,158.5473,158.2449,158.518,18303.0
2024-03-21 15:30:00,162.49,162.58,162.43,162.43,18984.0,158.518,158.6058,158.4595,158.4595,18984.0
2024-03-21 15:40:00,162.44,162.55,162.22,162.22,34339.0,158.4693,158.5766,158.2546,158.2546,34339.0
2024-03-21 15:50:00,162.26,162.73,162.12,162.17,180394.0,158.2937,158.7522,158.1571,158.2059,180394.0
2024-03-22 09:30:00,163.0,163.22,162.49,162.93,15296.0,159.0156,159.2302,158.518,158.9473,15296.0
2024-03-22 09:40:00,162.88,163.61,162.87,163.02,21922.0,158.8985,159.6107,158.8887,159.0351,21922.0
2024-03-22 09:50:00,163.05,163.88,162.96,163.74,13565.0,159.0643,159.8741,158.9765,159.7375,13565.0
2024-03-22 10:00:00,163.86,164.22,163.75,163.97,18658.0,159.8545,160.2057,159.7472,159.9619,18658.0
2024-03-22 10:10:00,163.99,164.07,163.64,163.72,18272.0,159.9814,160.0594,159.6399,159.718,18272.0
2024-03-22 10:20:00,163.69,164.23,163.61,164.23,13301.0,159.6887,160.2155,159.6107,160.2155,13301.0
2024-03-22 10:30:00,164.2,164.2,163.82,163.83,13950.0,160.1862,160.1862,159.8155,159.8253,13950.0
2024-03-22 10:40:00,163.85,163.87,163.53,163.69,11425.0,159.8448,159.8643,159.5326,159.6887,11425.0
2024-03-22 10:50:00,163.64,163.74,163.61,163.64,7076.0,159.6399,159.7375,159.6107,159.6399,7076.0
2024-03-22 11:00:00,163.67,163.75,163.58,163.59,4751.0,159.6692,159.7472,159.5814,159.5911,4751.0
2024-03-22 11:10:00,163.61,163.8,163.61,163.7,8877.0,159.6107,159.796,159.6107,159.6985,8877.0
2024-03-22 11:20:00,163.74,163.85,163.66,163.66,11465.0,159.7375,159.8448,159.6594,159.6594,11465.0
2024-03-22 11:30:00,163.75,164.28,163.75,164.2,25342.0,159.7472,160.2643,159.7472,160.1862,25342.0
2024-03-22 11:40:00,164.17,164.31,164.13,164.19,5876.0,160.157,160.2935,160.1179,160.1765,5876.0
2024-03-22 11:50:00,164.24,164.55,164.24,164.49,12071.0,160.2253,160.5277,160.2253,160.4691,12071.0
2024-03-22 12:00:00,164.53,164.53,164.3,164.36,16172.0,160.5082,160.5082,160.2838,160.3423,16172.0
2024-03-22 12:10:00,164.39,164.48,164.29,164.35,16360.0,160.3716,160.4594,160.274,160.3326,16360.0
2024-03-22 12:20:00,164.36,164.6,164.33,164.46,22190.0,160.3423,160.5765,160.3131,160.4399,22190.0
2024-03-22 12:30:00,164.45,164.47,164.27,164.45,5085.0,160.4301,160.4496,160.2545,160.4301,5085.0
2024-03-22 12:40:00,164.45,164.48,164.34,164.42,9673.0,160.4301,160.4594,160.3228,160.4009,9673.0
2024-03-22 12:50:00,164.37,164.37,164.22,164.28,9533.0,160.3521,160.3521,160.2057,160.2643,9533.0
2024-03-22 13:00:00,164.28,164.34,164.16,164.27,5738.0,160.2643,160.3228,160.1472,160.2545,5738.0
2024-03-22 13:10:00,164.28,164.33,164.11,164.33,11076.0,160.2643,160.3131,160.0984,160.3131,11076.0
2024-03-22 13:20:00,164.33,164.99,164.32,164.91,28451.0,160.3131,160.9569,160.3033,160.8789,28451.0
2024-03-22 13:30:00,164.91,164.96,164.46,164.52,12918.0,160.8789,160.9277,160.4399,160.4984,12918.0
2024-03-22 13:40:00,164.5,164.63,164.4,164.53,15804.0,160.4789,160.6057,160.3813,160.5082,15804.0
2024-03-22 13:50:00,164.53,164.77,164.53,164.76,15116.0,160.5082,160.7423,160.5082,160.7325,15116.0
2024-03-22 14:00:00,164.8,164.88,164.77,164.83,10096.0,160.7716,160.8496,160.7423,160.8008,10096.0
2024-03-22 14:10:00,164.83,164.93,164.73,164.75,19456.0,160.8008,160.8984,160.7033,160.7228,19456.0
2024-03-22 14:20:00,164.75,164.97,164.67,164.9,21737.0,160.7228,160.9374,160.6447,160.8691,21737.0
2024-03-22 14:30:00,164.9,164.9,164.66,164.66,17831.0,160.8691,160.8691,160.635,160.635,17831.0
2024-03-22 14:40:00,164.64,164.76,164.59,164.7,17280.0,160.6155,160.7325,160.5667,160.674,17280.0
2024-03-22 14:50:00,164.7,164.94,164.6,164.94,28070.0,160.674,160.9081,160.5765,160.9081,28070.0
2024-03-22 15:00:00,164.93,165.0,164.74,164.93,41131.0,160.8984,160.9667,160.713,160.8984,41131.0
2024-03-22 15:10:00,164.92,165.0,164.83,164.92,22294.0,160.8886,160.9667,160.8008,160.8886,22294.0
2024-03-22 15:20:00,164.91,165.33,164.88,165.23,24826.0,160.8789,161.2886,160.8496,161.1911,24826.0
2024-03-22 15:30:00,165.24,165.35,165.13,165.28,25625.0,161.2008,161.3081,161.0935,161.2398,25625.0
2024-03-22 15:40:00,165.28,165.4,165.07,165.39,33327.0,161.2398,161.3569,161.035,161.3471,33327.0
2024-03-22 15:50:00,165.41,165.57,165.23,165.23,178890.0,161.3667,161.5227,161.1911,161.1911,178890.0
2024-03-25 09:30:00,166.52,167.22,166.22,167.17,40277.0,162.4495,163.1324,162.1569,163.0836,40277.0
2024-03-25 09:40:00,167.11,167.63,166.47,166.49,70101.0,163.0251,163.5324,162.4007,162.4203,70101.0
2024-03-25 09:50:00,166.47,166.89,166.28,166.89,15856.0,162.4007,162.8105,162.2154,162.8105,15856.0
2024-03-25 10:00:00,166.92,167.93,166.9,167.73,25544.0,162.8397,163.8251,162.8202,163.6299,25544.0
2024-03-25 10:10:00,167.78,168.21,167.64,167.89,44681.0,163.6787,164.0982,163.5421,163.786,44681.0
2024-03-25 10:20:00,167.89,168.55,167.89,168.47,29251.0,163.786,164.4299,163.786,164.3519,29251.0
2024-03-25 10:30:00,168.48,168.62,168.21,168.56,23067.0,164.3616,164.4982,164.0982,164.4397,23067.0
2024-03-25 10:40:00,168.56,168.86,168.3,168.56,67694.0,164.4397,164.7323,164.186,164.4397,67694.0
2024-03-25 10:50:00,168.56,168.71,168.42,168.71,25924.0,164.4397,164.586,164.3031,164.586,25924.0
2024-03-25 11:00:00,168.71,168.71,168.3,168.41,27865.0,164.586,164.586,164.186,164.2933,27865.0
2024-03-25 11:10:00,168.35,168.65,168.3,168.4,17581.0,164.2348,164.5275,164.186,164.2836,17581.0
2024-03-25 11:20:00,168.39,168.76,168.33,168.76,17590.0,164.2738,164.6348,164.2153,164.6348,17590.0
2024-03-25 11:30:00,168.76,168.99,168.71,168.88,32236.0,164.6348,164.8591,164.586,164.7518,32236.0
2024-03-25 11:40:00,168.84,168.84,168.43,168.47,17304.0,164.7128,164.7128,164.3128,164.3519,17304.0
2024-03-25 11:50:00,168.48,168.5,168.21,168.46,20434.0,164.3616,164.3811,164.0982,164.3421,20434.0
2024-03-25 12:00:00,168.45,168.46,168.06,168.09,8072.0,164.3323,164.3421,163.9519,163.9811,8072.0
2024-03-25 12:10:00,168.06,168.11,167.82,168.09,20888.0,163.9519,164.0007,163.7177,163.9811,20888.0
2024-03-25 12:20:00,168.09,168.16,167.99,168.01,14236.0,163.9811,164.0494,163.8836,163.9031,14236.0
2024-03-25 12:30:00,167.99,168.23,167.87,168.23,48051.0,163.8836,164.1177,163.7665,164.1177,48051.0
2024-03-25 12:40:00,168.25,168.25,167.62,167.81,12668.0,164.1372,164.1372,163.5226,163.708,12668.0
2024-03-25 12:50:00,167.81,167.94,167.79,167.92,6122.0,163.708,163.8348,163.6885,163.8153,6122.0
2024-03-25 13:00:00,167.92,168.29,167.85,168.27,14406.0,163.8153,164.1763,163.747,164.1567,14406.0
2024-03-25 13:10:00,168.26,168.42,168.22,168.37,8343.0,164.147,164.3031,164.108,164.2543,8343.0
2024-03-25 13:20:00,168.4,168.72,168.4,168.7,12606.0,164.2836,164.5957,164.2836,164.5762,12606.0
2024-03-25 13:30:00,168.72,168.94,168.65,168.78,18848.0,164.5957,164.8104,164.5275,164.6543,18848.0
2024-03-25 13:40:00,168.85,169.1,168.77,169.06,23368.0,164.7226,164.9665,164.6445,164.9274,23368.0
2024-03-25 13:50:00,169.06,169.15,168.92,169.1,9148.0,164.9274,165.0152,164.7909,164.9665,9148.0
2024-03-25 14:00:00,169.11,169.26,169.02,169.15,15936.0,164.9762,165.1225,164.8884,165.0152,15936.0
2024-03-25 14:10:00,169.19,169.47,169.14,169.42,33003.0,165.0543,165.3274,165.0055,165.2786,33003.0
2024-03-25 14:20:00,169.41,169.47,169.27,169.45,16588.0,165.2689,165.3274,165.1323,165.3079,16588.0
2024-03-25 14:30:00,169.47,169.6,169.33,169.36,20463.0,165.3274,165.4542,165.1908,165.2201,20463.0
2024-03-25 14:40:00,169.36,169.36,169.04,169.26,19687.0,165.2201,165.2201,164.9079,165.1225,19687.0
2024-03-25 14:50:00,169.29,169.51,169.27,169.48,15769.0,165.1518,165.3664,165.1323,165.3372,15769.0
2024-03-25 15:00:00,169.47,169.49,169.21,169.21,18032.0,165.3274,165.3469,165.0738,165.0738,18032.0
2024-03-25 15:10:00,169.2,169.28,169.0,169.0,25078.0,165.064,165.1421,164.8689,164.8689,25078.0
2024-03-25 15:20:00,168.99,169.32,168.99,169.32,27893.0,164.8591,165.1811,164.8591,165.1811,27893.0
2024-03-25 15:30:00,169.32,169.54,169.21,169.52,39858.0,165.1811,165.3957,165.0738,165.3762,39858.0
2024-03-25 15:40:00,169.52,169.66,169.42,169.55,71062.0,165.3762,165.5128,165.2786,165.4055,71062.0
2024-03-25 15:50:00,169.55,169.56,168.94,168.96,307478.0,165.4055,165.4152,164.8104,164.8299,307478.0
2024-03-26 09:30:00,169.37,170.86,169.13,170.38,63178.0,165.2299,166.6834,164.9957,166.2152,63178.0
2024-03-26 09:40:00,170.38,170.51,170.11,170.5,22257.0,166.2152,166.342,165.9518,166.3322,22257.0
2024-03-26 09:50:00,170.46,170.61,170.15,170.61,24670.0,166.2932,166.4395,165.9908,166.4395,24670.0
2024-03-26 10:00:00,170.72,171.38,170.61,171.25,52341.0,166.5469,167.1907,166.4395,167.0639,52341.0
2024-03-26 10:10:00,171.25,171.61,170.76,170.89,38007.0,167.0639,167.4151,166.5859,166.7127,38007.0
2024-03-26 10:20:00,170.9,171.29,170.8,171.29,15693.0,166.7225,167.1029,166.6249,167.1029,15693.0
2024-03-26 10:30:00,171.18,171.18,170.13,170.44,34947.0,166.9956,166.9956,165.9713,166.2737,34947.0
2024-03-26 10:40:00,170.38,170.63,170.29,170.41,12524.0,166.2152,166.4591,166.1274,166.2444,12524.0
2024-03-26 10:50:00,170.3,170.64,170.15,170.46,48659.0,166.1371,166.4688,165.9908,166.2932,48659.0
2024-03-26 11:00:00,170.43,170.57,170.33,170.44,10429.0,166.2639,166.4005,166.1664,166.2737,10429.0
2024-03-26 11:10:00,170.43,170.54,170.3,170.53,16059.0,166.2639,166.3713,166.1371,166.3615,16059.0
2024-03-26 11:20:00,170.52,170.77,170.4,170.77,21420.0,166.3517,166.5956,166.2347,166.5956,21420.0
2024-03-26 11:30:00,170.74,170.87,170.49,170.68,31072.0,166.5664,166.6932,166.3225,166.5078,31072.0
2024-03-26 11:40:00,170.69,170.72,170.39,170.7,41803.0,166.5176,166.5469,166.2249,166.5273,41803.0
2024-03-26 11:50:00,170.72,170.97,170.63,170.87,14139.0,166.5469,166.7907,166.4591,166.6932,14139.0
2024-03-26 12:00:00,170.84,170.87,170.51,170.65,11763.0,166.6639,166.6932,166.342,166.4786,11763.0
2024-03-26 12:10:00,170.66,170.97,170.66,170.97,8477.0,166.4883,166.7907,166.4883,166.7907,8477.0
2024-03-26 12:20:00,170.9,171.25,170.9,171.1,15093.0,166.7225,167.0639,166.7225,166.9176,15093.0
2024-03-26 12:30:00,171.08,171.1,170.87,170.92,8336.0,166.8981,166.9176,166.6932,166.742,8336.0
2024-03-26 12:40:00,170.91,170.99,170.9,170.91,8142.0,166.7322,166.8103,166.7225,166.7322,8142.0
2024-03-26 12:50:00,170.92,170.95,170.62,170.62,8068.0,166.742,166.7712,166.4493,166.4493,8068.0
2024-03-26 13:00:00,170.62,170.9,170.61,170.67,13727.0,166.4493,166.7225,166.4395,166.4981,13727.0
2024-03-26 13:10:00,170.66,170.66,170.32,170.35,11756.0,166.4883,166.4883,166.1566,166.1859,11756.0
2024-03-26 13:20:00,170.34,170.45,170.19,170.31,10713.0,166.1761,166.2835,166.0298,166.1469,10713.0
2024-03-26 13:30:00,170.29,170.5,170.21,170.4,7491.0,166.1274,166.3322,166.0493,166.2347,7491.0
2024-03-26 13:40:00,170.42,170.45,170.33,170.41,7819.0,166.2542,166.2835,166.1664,166.2444,7819.0
2024-03-26 13:50:00,170.41,170.67,170.36,170.66,20009.0,166.2444,166.4981,166.1957,166.4883,20009.0
2024-03-26 14:00:00,170.62,170.73,170.49,170.66,14246.0,166.4493,166.5566,166.3225,166.4883,14246.0
2024-03-26 14:10:00,170.62,170.65,170.53,170.64,12225.0,166.4493,166.4786,166.3615,166.4688,12225.0
2024-03-26 14:20:00,170.65,170.65,170.53,170.56,13902.0,166.4786,166.4786,166.3615,166.3908,13902.0
2024-03-26 14:30:00,170.55,170.64,170.53,170.57,21929.0,166.381,166.4688,166.3615,166.4005,21929.0
2024-03-26 14:40:00,170.59,170.78,170.55,170.69,16663.0,166.42,166.6054,166.381,166.5176,16663.0
2024-03-26 14:50:00,170.71,170.88,170.7,170.85,12483.0,166.5371,166.7029,166.5273,166.6737,12483.0
2024-03-26 15:00:00,170.87,171.08,170.81,171.05,12053.0,166.6932,166.8981,166.6347,166.8688,12053.0
2024-03-26 15:10:00,171.08,171.08,170.91,170.96,10217.0,166.8981,166.8981,166.7322,166.781,10217.0
2024-03-26 15:20:00,170.96,171.37,170.96,171.1,12650.0,166.781,167.181,166.781,166.9176,12650.0
2024-03-26 15:30:00,171.13,171.13,170.76,170.81,18165.0,166.9468,166.9468,166.5859,166.6347,18165.0
2024-03-26 15:40:00,170.81,171.1,170.58,170.61,30490.0,166.6347,166.9176,166.4103,166.4395,30490.0
2024-03-26 15:50:00,170.64,170.86,170.6,170.83,143032.0,166.4688,166.6834,166.4298,166.6542,143032.0
2024-03-27 09:30:00,171.08,171.6,170.85,170.85,27884.0,166.8981,167.4053,166.6737,166.6737,27884.0
2024-03-27 09:40:00,171.05,171.39,170.82,171.02,11887.0,166.8688,167.2005,166.6444,166.8395,11887.0
2024-03-27 09:50:00,171.02,171.03,170.41,170.46,32744.0,166.8395,166.8493,166.2444,166.2932,32744.0
2024-03-27 10:00:00,170.44,170.47,169.73,170.14,16042.0,166.2737,166.303,165.5811,165.981,16042.0
2024-03-27 10:10:00,170.14,170.14,169.75,169.84,11841.0,165.981,165.981,165.6006,165.6884,11841.0
2024-03-27 10:20:00,169.84,170.15,169.79,170.0,8945.0,165.6884,165.9908,165.6396,165.8445,8945.0
2024-03-27 10:30:00,170.07,170.23,169.87,169.99,29258.0,165.9127,166.0688,165.7176,165.8347,29258.0
2024-03-27 10:40:00,170.07,170.24,169.66,169.84,11795.0,165.9127,166.0786,165.5128,165.6884,11795.0
2024-03-27 10:50:00,169.76,169.76,169.43,169.58,8707.0,165.6103,165.6103,165.2884,165.4347,8707.0
2024-03-27 11:00:00,169.5,169.62,169.29,169.4,4019.0,165.3567,165.4737,165.1518,165.2591,4019.0
2024-03-27 11:10:00,169.37,169.38,169.25,169.3,3609.0,165.2299,165.2396,165.1128,165.1616,3609.0
2024-03-27 11:20:00,169.3,169.31,168.81,169.0,14155.0,165.1616,165.1713,164.6835,164.8689,14155.0
2024-03-27 11:30:00,169.02,169.14,168.86,169.14,10313.0,164.8884,165.0055,164.7323,165.0055,10313.0
2024-03-27 11:40:00,169.11,169.12,168.92,169.07,9307.0,164.9762,164.986,164.7909,164.9372,9307.0
2024-03-27 11:50:00,169.05,169.28,169.03,169.2,5341.0,164.9177,165.1421,164.8982,165.064,5341.0
2024-03-27 12:00:00,169.2,169.23,168.94,169.0,7980.0,165.064,165.0933,164.8104,164.8689,7980.0
2024-03-27 12:10:00,169.05,169.17,168.99,169.05,5478.0,164.9177,165.0347,164.8591,164.9177,5478.0
2024-03-27 12:20:00,169.06,169.06,168.68,168.77,9180.0,164.9274,164.9274,164.5567,164.6445,9180.0
2024-03-27 12:30:00,168.77,168.81,168.56,168.56,9347.0,164.6445,164.6835,164.4397,164.4397,9347.0
2024-03-27 12:40:00,168.6,168.94,168.58,168.94,6074.0,164.4787,164.8104,164.4592,164.8104,6074.0
2024-03-27 12:50:00,168.92,168.96,168.82,168.87,6965.0,164.7909,164.8299,164.6933,164.7421,6965.0
2024-03-27 13:00:00,168.88,168.94,168.87,168.88,4700.0,164.7518,164.8104,164.7421,164.7518,4700.0
2024-03-27 13:10:00,168.87,168.95,168.58,168.63,7986.0,164.7421,164.8201,164.4592,164.5079,7986.0
2024-03-27 13:20:00,168.62,168.76,168.61,168.64,6496.0,164.4982,164.6348,164.4884,164.5177,6496.0
2024-03-27 13:30:00,168.61,168.83,168.45,168.8,11244.0,164.4884,164.7031,164.3323,164.6738,11244.0
2024-03-27 13:40:00,168.77,168.77,168.55,168.55,4679.0,164.6445,164.6445,164.4299,164.4299,4679.0
2024-03-27 13:50:00,168.6,168.69,168.49,168.65,12919.0,164.4787,164.5665,164.3714,164.5275,12919.0
2024-03-27 14:00:00,168.67,169.12,168.66,168.86,17424.0,164.547,164.986,164.5372,164.7323,17424.0
2024-03-27 14:10:00,168.87,169.04,168.75,168.96,8970.0,164.7421,164.9079,164.625,164.8299,8970.0
2024-03-27 14:20:00,168.98,169.18,168.93,169.14,9657.0,164.8494,165.0445,164.8006,165.0055,9657.0
2024-03-27 14:30:00,169.13,169.25,169.02,169.18,10980.0,164.9957,165.1128,164.8884,165.0445,10980.0
2024-03-27 14:40:00,169.19,169.48,169.1,169.48,9328.0,165.0543,165.3372,164.9665,165.3372,9328.0
2024-03-27 14:50:00,169.45,169.48,169.02,169.02,14685.0,165.3079,165.3372,164.8884,164.8884,14685.0
2024-03-27 15:00:00,169.04,169.1,168.89,168.9,8237.0,164.9079,164.9665,164.7616,164.7713,8237.0
2024-03-27 15:10:00,168.86,169.05,168.82,169.0,17822.0,164.7323,164.9177,164.6933,164.8689,17822.0
2024-03-27 15:20:00,169.0,169.33,168.99,169.25,16448.0,164.8689,165.1908,164.8591,165.1128,16448.0
2024-03-27 15:30:00,169.24,169.45,169.17,169.34,30086.0,165.103,165.3079,165.0347,165.2006,30086.0
2024-03-27 15:40:00,169.34,169.52,169.03,169.14,56535.0,165.2006,165.3762,164.8982,165.0055,56535.0
2024-03-27 15:50:00,169.15,169.86,169.14,169.84,168716.0,165.0152,165.7079,165.0055,165.6884,168716.0
2024-03-28 09:30:00,172.03,172.49,171.4,172.02,35029.0,167.8248,168.2736,167.2102,167.8151,35029.0
2024-03-28 09:40:00,172.2,172.33,171.28,171.52,22855.0,167.9907,168.1175,167.0932,167.3273,22855.0
2024-03-28 09:50:00,171.34,171.85,171.1,171.81,14891.0,167.1517,167.6492,166.9176,167.6102,14891.0
2024-03-28 10:00:00,171.83,172.47,171.71,172.43,11028.0,167.6297,168.2541,167.5127,168.2151,11028.0
2024-03-28 10:10:00,172.38,172.9,172.24,172.66,29274.0,168.1663,168.6736,168.0297,168.4394,29274.0
2024-03-28 10:20:00,172.7,172.92,172.61,172.87,18420.0,168.4785,168.6931,168.3907,168.6443,18420.0
2024-03-28 10:30:00,172.9,173.19,172.8,172.8,23592.0,168.6736,168.9565,168.576,168.576,23592.0
2024-03-28 10:40:00,172.87,173.02,172.74,172.82,11118.0,168.6443,168.7906,168.5175,168.5955,11118.0
2024-03-28 10:50:00,172.77,173.17,172.77,173.11,10529.0,168.5467,168.937,168.5467,168.8784,10529.0
2024-03-28 11:00:00,173.12,173.12,172.71,172.89,18338.0,168.8882,168.8882,168.4882,168.6638,18338.0
2024-03-28 11:10:00,172.97,173.05,172.82,172.97,10638.0,168.7419,168.8199,168.5955,168.7419,10638.0
2024-03-28 11:20:00,172.93,172.93,172.73,172.82,11846.0,168.7028,168.7028,168.5077,168.5955,11846.0
2024-03-28 11:30:00,172.83,173.05,172.75,172.8,29323.0,168.6053,168.8199,168.5272,168.576,29323.0
2024-03-28 11:40:00,172.85,173.05,172.79,173.0,11936.0,168.6248,168.8199,168.5663,168.7711,11936.0
2024-03-28 11:50:00,172.99,173.09,172.84,172.87,10949.0,168.7614,168.8589,168.615,168.6443,10949.0
2024-03-28 12:00:00,172.83,173.09,172.77,173.03,11615.0,168.6053,168.8589,168.5467,168.8004,11615.0
2024-03-28 12:10:00,173.04,173.36,172.97,173.33,9992.0,168.8101,169.1223,168.7419,169.0931,9992.0
2024-03-28 12:20:00,173.31,173.47,173.26,173.37,10316.0,169.0735,169.2296,169.0248,169.1321,10316.0
2024-03-28 12:30:00,173.33,173.37,173.05,173.09,14850.0,169.0931,169.1321,168.8199,168.8589,14850.0
2024-03-28 12:40:00,173.07,173.12,172.8,172.83,14783.0,168.8394,168.8882,168.576,168.6053,14783.0
2024-03-28 12:50:00,172.87,173.04,172.83,172.99,22295.0,168.6443,168.8101,168.6053,168.7614,22295.0
2024-03-28 13:00:00,173.02,173.25,172.96,172.96,11988.0,168.7906,169.015,168.7321,168.7321,11988.0
2024-03-28 13:10:00,173.0,173.06,172.79,172.84,22056.0,168.7711,168.8297,168.5663,168.615,22056.0
2024-03-28 13:20:00,172.87,172.93,172.79,172.92,13733.0,168.6443,168.7028,168.5663,168.6931,13733.0
2024-03-28 13:30:00,172.92,172.92,172.79,172.89,7003.0,168.6931,168.6931,168.5663,168.6638,7003.0
2024-03-28 13:40:00,172.86,173.09,172.85,173.04,12018.0,168.6345,168.8589,168.6248,168.8101,12018.0
2024-03-28 13:50:00,173.06,173.15,173.0,173.15,12089.0,168.8297,168.9175,168.7711,168.9175,12089.0
2024-03-28 14:00:00,173.2,173.24,173.13,173.21,6452.0,168.9662,169.0053,168.8979,168.976,6452.0
2024-03-28 14:10:00,173.21,173.31,173.05,173.11,10007.0,168.976,169.0735,168.8199,168.8784,10007.0
2024-03-28 14:20:00,173.11,173.14,172.96,173.04,23281.0,168.8784,168.9077,168.7321,168.8101,23281.0
2024-03-28 14:30:00,173.01,173.07,172.96,173.0,10007.0,168.7809,168.8394,168.7321,168.7711,10007.0
2024-03-28 14:40:00,173.0,173.16,172.96,173.11,9344.0,168.7711,168.9272,168.7321,168.8784,9344.0
2024-03-28 14:50:00,173.08,173.28,173.05,173.23,7475.0,168.8492,169.0443,168.8199,168.9955,7475.0
2024-03-28 15:00:00,173.27,173.33,172.94,172.98,12900.0,169.0345,169.0931,168.7126,168.7516,12900.0
2024-03-28 15:10:00,173.0,173.16,172.96,173.16,10015.0,168.7711,168.9272,168.7321,168.9272,10015.0
2024-03-28 15:20:00,173.16,173.27,173.11,173.2,14140.0,168.9272,169.0345,168.8784,168.9662,14140.0
2024-03-28 15:30:00,173.22,173.39,173.01,173.03,18135.0,168.9857,169.1516,168.7809,168.8004,18135.0
2024-03-28 15:40:00,173.01,173.13,172.72,172.79,33949.0,168.7809,168.8979,168.498,168.5663,33949.0
2024-03-28 15:50:00,172.75,173.21,172.74,172.95,129013.0,168.5272,168.976,168.5175,168.7223,129013.0
2024-04-01 09:30:00,173.08,173.5,171.51,171.66,47920.0,168.8492,169.2589,167.3175,167.4639,47920.0
2024-04-01 09:40:00,171.56,172.13,171.29,171.82,12368.0,167.3663,167.9224,167.1029,167.62,12368.0
2024-04-01 09:50:00,171.97,172.24,171.95,172.18,10026.0,167.7663,168.0297,167.7468,167.9712,10026.0
2024-04-01 10:00:00,172.22,172.81,172.11,172.78,14278.0,168.0102,168.5858,167.9029,168.5565,14278.0
2024-04-01 10:10:00,172.81,173.12,172.65,172.89,13898.0,168.5858,168.8882,168.4297,168.6638,13898.0
2024-04-01 10:20:00,172.82,173.13,172.69,173.01,9642.0,168.5955,168.8979,168.4687,168.7809,9642.0
2024-04-01 10:30:00,173.03,173.04,172.66,172.74,11480.0,168.8004,168.8101,168.4394,168.5175,11480.0
2024-04-01 10:40:00,172.79,173.09,172.75,173.02,7829.0,168.5663,168.8589,168.5272,168.7906,7829.0
2024-04-01 10:50:00,172.99,173.08,172.64,172.65,17220.0,168.7614,168.8492,168.4199,168.4297,17220.0
2024-04-01 11:00:00,172.7,172.81,172.47,172.47,10765.0,168.4785,168.5858,168.2541,168.2541,10765.0
2024-04-01 11:10:00,172.53,172.56,172.05,172.11,10914.0,168.3126,168.3419,167.8443,167.9029,10914.0
2024-04-01 11:20:00,172.1,172.34,172.06,172.28,11703.0,167.8931,168.1273,167.8541,168.0687,11703.0
2024-04-01 11:30:00,172.23,172.24,171.95,171.96,7558.0,168.0199,168.0297,167.7468,167.7565,7558.0
2024-04-01 11:40:00,172.0,172.33,171.92,172.03,13765.0,167.7956,168.1175,167.7175,167.8248,13765.0
2024-04-01 11:50:00,172.06,172.37,172.03,172.28,5418.0,167.8541,168.1565,167.8248,168.0687,5418.0
2024-04-01 12:00:00,172.22,172.3,172.14,172.14,11228.0,168.0102,168.0882,167.9321,167.9321,11228.0
2024-04-01 12:10:00,172.13,172.2,172.06,172.09,7893.0,167.9224,167.9907,167.8541,167.8834,7893.0
2024-04-01 12:20:00,172.08,172.25,172.0,172.25,7689.0,167.8736,168.0395,167.7956,168.0395,7689.0
2024-04-01 12:30:00,172.25,172.48,172.17,172.34,5538.0,168.0395,168.2638,167.9614,168.1273,5538.0
2024-04-01 12:40:00,172.32,172.39,172.27,172.39,4630.0,168.1077,168.176,168.059,168.176,4630.0
2024-04-01 12:50:00,172.37,172.37,172.19,172.34,4544.0,168.1565,168.1565,167.9809,168.1273,4544.0
2024-04-01 13:00:00,172.3,172.32,172.17,172.21,6801.0,168.0882,168.1077,167.9614,168.0004,6801.0
2024-04-01 13:10:00,172.21,172.41,172.17,172.17,7061.0,168.0004,168.1955,167.9614,167.9614,7061.0
2024-04-01 13:20:00,172.14,172.22,172.02,172.19,6394.0,167.9321,168.0102,167.8151,167.9809,6394.0
2024-04-01 13:30:00,172.18,172.18,171.93,171.93,6271.0,167.9712,167.9712,167.7273,167.7273,6271.0
2024-04-01 13:40:00,171.96,171.97,171.66,171.8,15752.0,167.7565,167.7663,167.4639,167.6005,15752.0
2024-04-01 13:50:00,171.79,171.96,171.71,171.9,18383.0,167.5907,167.7565,167.5127,167.698,18383.0
2024-04-01 14:00:00,171.97,172.29,171.97,172.19,5126.0,167.7663,168.0785,167.7663,167.9809,5126.0
2024-04-01 14:10:00,172.18,172.26,172.07,172.17,4341.0,167.9712,168.0492,167.8639,167.9614,4341.0
2024-04-01 14:20:00,172.21,172.26,171.78,171.8,9995.0,168.0004,168.0492,167.5809,167.6005,9995.0
2024-04-01 14:30:00,171.82,171.86,171.67,171.67,13180.0,167.62,167.659,167.4736,167.4736,13180.0
2024-04-01 14:40:00,171.66,171.84,171.61,171.74,15646.0,167.4639,167.6395,167.4151,167.5419,15646.0
2024-04-01 14:50:00,171.75,172.0,171.74,171.93,10442.0,167.5517,167.7956,167.5419,167.7273,10442.0
2024-04-01 15:00:00,171.93,172.14,171.9,172.11,5294.0,167.7273,167.9321,167.698,167.9029,5294.0
2024-04-01 15:10:00,172.18,172.18,171.98,172.02,6695.0,167.9712,167.9712,167.7761,167.8151,6695.0
2024-04-01 15:20:00,172.03,172.03,171.87,171.94,7988.0,167.8248,167.8248,167.6687,167.737,7988.0
2024-04-01 15:30:00,171.95,172.23,171.93,172.05,16338.0,167.7468,168.0199,167.7273,167.8443,16338.0
2024-04-01 15:40:00,172.08,172.39,172.08,172.25,32274.0,167.8736,168.176,167.8736,168.0395,32274.0
2024-04-01 15:50:00,172.24,172.7,172.21,172.56,169840.0,168.0297,168.4785,168.0004,168.3419,169840.0
2024-04-02 09:30:00,173.01,173.68,172.37,173.24,34525.0,168.7809,169.4345,168.1565,169.0053,34525.0
2024-04-02 09:40:00,173.05,173.77,173.05,173.5,12713.0,168.8199,169.5223,168.8199,169.2589,12713.0
2024-04-02 09:50:00,173.31,173.6,173.21,173.42,13643.0,169.0735,169.3565,168.976,169.1809,13643.0
2024-04-02 10:00:00,173.45,173.6,172.94,172.95,23529.0,169.2101,169.3565,168.7126,168.7223,23529.0
2024-04-02 10:10:00,172.96,172.96,172.52,172.63,9933.0,168.7321,168.7321,168.3029,168.4102,9933.0
2024-04-02 10:20:00,172.63,172.76,172.19,172.25,16750.0,168.4102,168.537,167.9809,168.0395,16750.0
2024-04-02 10:30:00,172.2,172.95,172.2,172.9,18529.0,167.9907,168.7223,167.9907,168.6736,18529.0
2024-04-02 10:40:00,172.92,173.03,172.54,172.68,23097.0,168.6931,168.8004,168.3224,168.4589,23097.0
2024-04-02 10:50:00,172.68,172.74,172.26,172.44,12779.0,168.4589,168.5175,168.0492,168.2248,12779.0
2024-04-02 11:00:00,172.44,172.44,172.15,172.17,15087.0,168.2248,168.2248,167.9419,167.9614,15087.0
2024-04-02 11:10:00,172.12,172.26,172.05,172.19,9762.0,167.9126,168.0492,167.8443,167.9809,9762.0
2024-04-02 11:20:00,172.19,172.22,172.05,172.06,8244.0,167.9809,168.0102,167.8443,167.8541,8244.0
2024-04-02 11:30:00,172.08,172.33,171.93,172.0,13891.0,167.8736,168.1175,167.7273,167.7956,13891.0
2024-04-02 11:40:00,172.01,172.35,172.01,172.25,4696.0,167.8053,168.137,167.8053,168.0395,4696.0
2024-04-02 11:50:00,172.26,172.48,172.25,172.47,4639.0,168.0492,168.2638,168.0395,168.2541,4639.0
2024-04-02 12:00:00,172.44,172.44,172.23,172.29,6467.0,168.2248,168.2248,168.0199,168.0785,6467.0
2024-04-02 12:10:00,172.29,172.31,172.12,172.12,4926.0,168.0785,168.098,167.9126,167.9126,4926.0
2024-04-02 12:20:00,172.14,172.25,172.02,172.25,11451.0,167.9321,168.0395,167.8151,168.0395,11451.0
2024-04-02 12:30:00,172.26,172.39,172.2,172.31,2988.0,168.0492,168.176,167.9907,168.098,2988.0
2024-04-02 12:40:00,172.34,172.4,172.25,172.33,6167.0,168.1273,168.1858,168.0395,168.1175,6167.0
2024-04-02 12:50:00,172.33,172.35,172.24,172.27,5836.0,168.1175,168.137,168.0297,168.059,5836.0
2024-04-02 13:00:00,172.27,172.31,172.17,172.22,3768.0,168.059,168.098,167.9614,168.0102,3768.0
2024-04-02 13:10:00,172.2,172.29,172.17,172.29,6262.0,167.9907,168.0785,167.9614,168.0785,6262.0
2024-04-02 13:20:00,172.32,172.33,172.11,172.22,9045.0,168.1077,168.1175,167.9029,168.0102,9045.0
2024-04-02 13:30:00,172.16,172.25,172.09,172.09,6885.0,167.9517,168.0395,167.8834,167.8834,6885.0
2024-04-02 13:40:00,172.11,172.12,171.98,171.98,10240.0,167.9029,167.9126,167.7761,167.7761,10240.0
2024-04-02 13:50:00,172.05,172.2,172.01,172.16,9880.0,167.8443,167.9907,167.8053,167.9517,9880.0
2024-04-02 14:00:00,172.16,172.18,172.03,172.17,18232.0,167.9517,167.9712,167.8248,167.9614,18232.0
2024-04-02 14:10:00,172.17,172.31,172.11,172.31,7119.0,167.9614,168.098,167.9029,168.098,7119.0
2024-04-02 14:20:00,172.32,172.37,172.26,172.34,12687.0,168.1077,168.1565,168.0492,168.1273,12687.0
2024-04-02 14:30:00,172.33,172.45,172.28,172.34,8086.0,168.1175,168.2346,168.0687,168.1273,8086.0
2024-04-02 14:40:00,172.33,172.39,172.31,172.37,9233.0,168.1175,168.176,168.098,168.1565,9233.0
2024-04-02 14:50:00,172.39,172.44,172.34,172.4,6398.0,168.176,168.2248,168.1273,168.1858,6398.0
2024-04-02 15:00:00,172.41,172.44,172.29,172.31,9716.0,168.1955,168.2248,168.0785,168.098,9716.0
2024-04-02 15:10:00,172.31,172.35,172.19,172.35,7799.0,168.098,168.137,167.9809,168.137,7799.0
2024-04-02 15:20:00,172.37,172.54,172.37,172.53,7485.0,168.1565,168.3224,168.1565,168.3126,7485.0
2024-04-02 15:30:00,172.48,172.54,172.3,172.44,12769.0,168.2638,168.3224,168.0882,168.2248,12769.0
2024-04-02 15:40:00,172.44,172.58,172.32,172.32,18571.0,168.2248,168.3614,168.1077,168.1077,18571.0
2024-04-02 15:50:00,172.34,172.59,172.24,172.54,84207.0,168.1273,168.3711,168.0297,168.3224,84207.0
2024-04-03 09:30:00,172.64,173.67,172.51,172.78,34575.0,168.4199,169.4247,168.2931,168.5565,34575.0
2024-04-03 09:40:00,172.69,173.18,172.68,173.18,1564.0,168.4687,168.9467,168.4589,168.9467,1564.0
2024-04-03 09:50:00,173.24,173.66,173.24,173.27,4287.0,169.0053,169.415,169.0053,169.0345,4287.0
2024-04-03 10:00:00,173.27,173.43,173.09,173.31,4051.0,169.0345,169.1906,168.8589,169.0735,4051.0
2024-04-03 10:10:00,173.27,173.42,173.21,173.34,7787.0,169.0345,169.1809,168.976,169.1028,7787.0
2024-04-03 10:20:00,173.34,173.34,172.74,172.9,11424.0,169.1028,169.1028,168.5175,168.6736,11424.0
2024-04-03 10:30:00,172.86,172.99,172.76,172.84,11233.0,168.6345,168.7614,168.537,168.615,11233.0
2024-04-03 10:40:00,172.81,172.85,172.54,172.65,8917.0,168.5858,168.6248,168.3224,168.4297,8917.0
2024-04-03 10:50:00,172.69,172.85,172.5,172.59,17769.0,168.4687,168.6248,168.2833,168.3711,17769.0
2024-04-03 11:00:00,172.64,172.84,172.53,172.53,16111.0,168.4199,168.615,168.3126,168.3126,16111.0
2024-04-03 11:10:00,172.55,172.63,172.44,172.56,7445.0,168.3321,168.4102,168.2248,168.3419,7445.0
2024-04-03 11:20:00,172.49,172.58,172.3,172.37,4366.0,168.2736,168.3614,168.0882,168.1565,4366.0
2024-04-03 11:30:00,172.33,172.62,172.33,172.43,13682.0,168.1175,168.4004,168.1175,168.2151,13682.0
2024-04-03 11:40:00,172.43,172.53,172.41,172.43,3328.0,168.2151,168.3126,168.1955,168.2151,3328.0
2024-04-03 11:50:00,172.42,172.49,172.36,172.43,4656.0,168.2053,168.2736,168.1468,168.2151,4656.0
2024-04-03 12:00:00,172.42,172.48,172.37,172.47,4409.0,168.2053,168.2638,168.1565,168.2541,4409.0
2024-04-03 12:10:00,172.5,172.67,172.4,172.59,8208.0,168.2833,168.4492,168.1858,168.3711,8208.0
2024-04-03 12:20:00,172.63,172.81,172.58,172.72,12018.0,168.4102,168.5858,168.3614,168.498,12018.0
2024-04-03 12:30:00,172.74,172.84,172.55,172.56,9709.0,168.5175,168.615,168.3321,168.3419,9709.0
2024-04-03 12:40:00,172.58,172.82,172.57,172.81,7369.0,168.3614,168.5955,168.3516,168.5858,7369.0
2024-04-03 12:50:00,172.83,173.08,172.83,172.95,16062.0,168.6053,168.8492,168.6053,168.7223,16062.0
2024-04-03 13:00:00,172.94,172.97,172.86,172.94,5976.0,168.7126,168.7419,168.6345,168.7126,5976.0
2024-04-03 13:10:00,173.0,173.03,172.79,173.01,8806.0,168.7711,168.8004,168.5663,168.7809,8806.0
2024-04-03 13:20:00,172.99,173.07,172.93,172.95,6150.0,168.7614,168.8394,168.7028,168.7223,6150.0
2024-04-03 13:30:00,172.93,173.17,172.9,173.07,20458.0,168.7028,168.937,168.6736,168.8394,20458.0
2024-04-03 13:40:00,173.07,173.16,173.04,173.09,7494.0,168.8394,168.9272,168.8101,168.8589,7494.0
2024-04-03 13:50:00,173.07,173.36,173.05,173.36,5885.0,168.8394,169.1223,168.8199,169.1223,5885.0
2024-04-03 14:00:00,173.38,173.54,173.3,173.53,5673.0,169.1418,169.2979,169.0638,169.2882,5673.0
2024-04-03 14:10:00,173.53,173.61,173.43,173.57,12619.0,169.2882,169.3662,169.1906,169.3272,12619.0
2024-04-03 14:20:00,173.6,173.72,173.51,173.69,9825.0,169.3565,169.4735,169.2687,169.4443,9825.0
2024-04-03 14:30:00,173.66,173.71,173.61,173.71,7292.0,169.415,169.4638,169.3662,169.4638,7292.0
2024-04-03 14:40:00,173.71,173.8,173.56,173.56,8265.0,169.4638,169.5516,169.3174,169.3174,8265.0
2024-04-03 14:50:00,173.61,173.61,173.37,173.37,4298.0,169.3662,169.3662,169.1321,169.1321,4298.0
2024-04-03 15:00:00,173.37,173.49,173.34,173.42,9631.0,169.1321,169.2491,169.1028,169.1809,9631.0
2024-04-03 15:10:00,173.43,173.43,172.97,173.15,13229.0,169.1906,169.1906,168.7419,168.9175,13229.0
2024-04-03 15:20:00,173.15,173.17,173.01,173.11,8281.0,168.9175,168.937,168.7809,168.8784,8281.0
2024-04-03 15:30:00,173.12,173.32,173.08,173.25,9610.0,168.8882,169.0833,168.8492,169.015,9610.0
2024-04-03 15:40:00,173.21,173.37,173.2,173.37,11135.0,168.976,169.1321,168.9662,169.1321,11135.0
2024-04-03 15:50:00,173.37,173.49,173.29,173.42,85902.0,169.1321,169.2491,169.054,169.1809,85902.0
2024-04-04 09:30:00,174.05,174.58,173.42,174.0,33073.0,169.7955,170.3125,169.1809,169.7467,33073.0
2024-04-04 09:40:00,174.17,174.57,173.91,174.12,11351.0,169.9125,170.3027,169.6589,169.8637,11351.0
2024-04-04 09:50:00,174.08,174.12,173.72,173.91,14215.0,169.8247,169.8637,169.4735,169.6589,14215.0
2024-04-04 10:00:00,173.86,174.06,173.41,173.47,16177.0,169.6101,169.8052,169.1711,169.2296,16177.0
2024-04-04 10:10:00,173.43,173.51,172.94,173.21,13571.0,169.1906,169.2687,168.7126,168.976,13571.0
2024-04-04 10:20:00,173.13,173.37,172.97,173.31,16314.0,168.8979,169.1321,168.7419,169.0735,16314.0
2024-04-04 10:30:00,173.28,173.51,173.11,173.3,9336.0,169.0443,169.2687,168.8784,169.0638,9336.0
2024-04-04 10:40:00,173.25,173.39,173.2,173.34,6717.0,169.015,169.1516,168.9662,169.1028,6717.0
2024-04-04 10:50:00,173.28,173.46,173.26,173.33,6747.0,169.0443,169.2199,169.0248,169.0931,6747.0
2024-04-04 11:00:00,173.3,173.35,172.97,172.99,18208.0,169.0638,169.1126,168.7419,168.7614,18208.0
2024-04-04 11:10:00,172.93,173.34,172.92,173.2,20221.0,168.7028,169.1028,168.6931,168.9662,20221.0
2024-04-04 11:20:00,173.27,173.27,172.94,172.94,23681.0,169.0345,169.0345,168.7126,168.7126,23681.0
2024-04-04 11:30:00,172.95,173.12,172.95,173.04,7823.0,168.7223,168.8882,168.7223,168.8101,7823.0
2024-04-04 11:40:00,173.09,173.17,173.0,173.12,11166.0,168.8589,168.937,168.7711,168.8882,11166.0
2024-04-04 11:50:00,173.09,173.46,173.09,173.39,22713.0,168.8589,169.2199,168.8589,169.1516,22713.0
2024-04-04 12:00:00,173.38,173.43,173.28,173.4,12233.0,169.1418,169.1906,169.0443,169.1613,12233.0
2024-04-04 12:10:00,173.39,173.42,173.14,173.17,10053.0,169.1516,169.1809,168.9077,168.937,10053.0
2024-04-04 12:20:00,173.12,173.16,173.03,173.06,6423.0,168.8882,168.9272,168.8004,168.8297,6423.0
2024-04-04 12:30:00,173.06,173.11,173.0,173.05,4356.0,168.8297,168.8784,168.7711,168.8199,4356.0
2024-04-04 12:40:00,173.06,173.17,173.03,173.16,5369.0,168.8297,168.937,168.8004,168.9272,5369.0
2024-04-04 12:50:00,173.11,173.18,173.05,173.09,5784.0,168.8784,168.9467,168.8199,168.8589,5784.0
2024-04-04 13:00:00,173.09,173.22,173.07,173.19,5960.0,168.8589,168.9857,168.8394,168.9565,5960.0
2024-04-04 13:10:00,173.19,173.24,173.15,173.21,7190.0,168.9565,169.0053,168.9175,168.976,7190.0
2024-04-04 13:20:00,173.22,173.25,173.15,173.15,6913.0,168.9857,169.015,168.9175,168.9175,6913.0
2024-04-04 13:30:00,173.07,173.1,172.76,172.92,9195.0,168.8394,168.8687,168.537,168.6931,9195.0
2024-04-04 13:40:00,172.95,172.95,172.76,172.81,4768.0,168.7223,168.7223,168.537,168.5858,4768.0
2024-04-04 13:50:00,172.82,172.89,172.64,172.64,7426.0,168.5955,168.6638,168.4199,168.4199,7426.0
2024-04-04 14:00:00,172.55,172.62,172.21,172.22,5925.0,168.3321,168.4004,168.0004,168.0102,5925.0
2024-04-04 14:10:00,172.19,172.19,171.86,171.95,7137.0,167.9809,167.9809,167.659,167.7468,7137.0
2024-04-04 14:20:00,171.92,172.04,171.43,171.43,4701.0,167.7175,167.8346,167.2395,167.2395,4701.0
2024-04-04 14:30:00,171.45,171.45,171.11,171.3,13908.0,167.259,167.259,166.9273,167.1127,13908.0
2024-04-04 14:40:00,171.28,171.28,170.88,171.12,21263.0,167.0932,167.0932,166.7029,166.9371,21263.0
2024-04-04 14:50:00,171.09,171.17,170.9,170.98,15837.0,166.9078,166.9859,166.7225,166.8005,15837.0
2024-04-04 15:00:00,170.95,171.5,170.79,171.43,17518.0,166.7712,167.3078,166.6151,167.2395,17518.0
2024-04-04 15:10:00,171.39,171.39,170.78,170.8,13473.0,167.2005,167.2005,166.6054,166.6249,13473.0
2024-04-04 15:20:00,170.85,170.93,170.39,170.4,14352.0,166.6737,166.7517,166.2249,166.2347,14352.0
2024-04-04 15:30:00,170.41,171.02,170.41,170.84,38316.0,166.2444,166.8395,166.2444,166.6639,38316.0
2024-04-04 15:40:00,170.84,171.29,170.61,171.27,30052.0,166.6639,167.1029,166.4395,167.0834,30052.0
2024-04-04 15:50:00,171.28,171.42,170.94,171.23,113995.0,167.0932,167.2297,166.7615,167.0444,113995.0
2024-04-05 09:30:00,171.93,172.43,171.73,171.86,9692.0,167.7273,168.2151,167.5322,167.659,9692.0
2024-04-05 09:40:00,171.86,172.14,171.63,171.9,2228.0,167.659,167.9321,167.4346,167.698,2228.0
2024-04-05 09:50:00,171.83,172.19,171.74,171.86,10905.0,167.6297,167.9809,167.5419,167.659,10905.0
2024-04-05 10:00:00,171.92,172.07,171.73,172.03,8325.0,167.7175,167.8639,167.5322,167.8248,8325.0
2024-04-05 10:10:00,171.94,171.98,171.61,171.71,12516.0,167.737,167.7761,167.4151,167.5127,12516.0
2024-04-05 10:20:00,171.66,171.66,171.25,171.4,6805.0,167.4639,167.4639,167.0639,167.2102,6805.0
2024-04-05 10:30:00,171.37,171.54,171.28,171.53,7123.0,167.181,167.3468,167.0932,167.3371,7123.0
2024-04-05 10:40:00,171.43,171.71,171.41,171.68,10248.0,167.2395,167.5127,167.22,167.4834,10248.0
2024-04-05 10:50:00,171.72,172.03,171.61,171.93,11190.0,167.5224,167.8248,167.4151,167.7273,11190.0
2024-04-05 11:00:00,171.95,172.04,171.77,171.98,5457.0,167.7468,167.8346,167.5712,167.7761,5457.0
2024-04-05 11:10:00,171.96,172.03,171.85,172.01,8460.0,167.7565,167.8248,167.6492,167.8053,8460.0
2024-04-05 11:20:00,172.0,172.65,171.99,172.65,7830.0,167.7956,168.4297,167.7858,168.4297,7830.0
2024-04-05 11:30:00,172.62,172.68,172.46,172.51,7266.0,168.4004,168.4589,168.2443,168.2931,7266.0
2024-04-05 11:40:00,172.54,172.69,172.52,172.6,6000.0,168.3224,168.4687,168.3029,168.3809,6000.0
2024-04-05 11:50:00,172.62,172.95,172.62,172.85,7954.0,168.4004,168.7223,168.4004,168.6248,7954.0
2024-04-05 12:00:00,172.91,173.26,172.86,173.26,15156.0,168.6833,169.0248,168.6345,169.0248,15156.0
2024-04-05 12:10:00,173.25,173.44,173.22,173.38,10848.0,169.015,169.2004,168.9857,169.1418,10848.0
2024-04-05 12:20:00,173.38,173.46,173.33,173.34,8743.0,169.1418,169.2199,169.0931,169.1028,8743.0
2024-04-05 12:30:00,173.25,173.42,173.24,173.39,10459.0,169.015,169.1809,169.0053,169.1516,10459.0
2024-04-05 12:40:00,173.35,173.39,173.34,173.35,49043.0,169.1126,169.1516,169.1028,169.1126,49043.0
2024-04-05 12:50:00,173.37,173.47,173.16,173.2,28596.0,169.1321,169.2296,168.9272,168.9662,28596.0
2024-04-05 13:00:00,173.2,173.38,173.02,173.11,10321.0,168.9662,169.1418,168.7906,168.8784,10321.0
2024-04-05 13:10:00,173.04,173.18,173.01,173.05,6775.0,168.8101,168.9467,168.7809,168.8199,6775.0
2024-04-05 13:20:00,173.05,173.09,173.0,173.05,4837.0,168.8199,168.8589,168.7711,168.8199,4837.0
2024-04-05 13:30:00,173.05,173.16,172.95,172.95,7207.0,168.8199,168.9272,168.7223,168.7223,7207.0
2024-04-05 13:40:00,172.99,172.99,172.8,172.92,8877.0,168.7614,168.7614,168.576,168.6931,8877.0
2024-04-05 13:50:00,172.91,173.01,172.77,172.88,6465.0,168.6833,168.7809,168.5467,168.6541,6465.0
2024-04-05 14:00:00,172.83,172.98,172.73,172.92,10180.0,168.6053,168.7516,168.5077,168.6931,10180.0
2024-04-05 14:10:00,172.92,173.02,172.72,172.72,8810.0,168.6931,168.7906,168.498,168.498,8810.0
2024-04-05 14:20:00,172.74,172.83,172.39,172.39,11498.0,168.5175,168.6053,168.176,168.176,11498.0
2024-04-05 14:30:00,172.33,172.56,172.28,172.53,10330.0,168.1175,168.3419,168.0687,168.3126,10330.0
2024-04-05 14:40:00,172.54,172.61,172.27,172.28,8218.0,168.3224,168.3907,168.059,168.0687,8218.0
2024-04-05 14:50:00,172.28,172.48,172.28,172.46,8577.0,168.0687,168.2638,168.0687,168.2443,8577.0
2024-04-05 15:00:00,172.45,172.66,172.45,172.59,7289.0,168.2346,168.4394,168.2346,168.3711,7289.0
2024-04-05 15:10:00,172.59,172.75,172.58,172.66,9925.0,168.3711,168.5272,168.3614,168.4394,9925.0
2024-04-05 15:20:00,172.66,172.66,172.52,172.55,16146.0,168.4394,168.4394,168.3029,168.3321,16146.0
2024-04-05 15:30:00,172.52,172.82,172.44,172.66,11016.0,168.3029,168.5955,168.2248,168.4394,11016.0
2024-04-05 15:40:00,172.68,172.95,172.57,172.84,55510.0,168.4589,168.7223,168.3516,168.615,55510.0
2024-04-05 15:50:00,172.82,172.96,172.59,172.82,79384.0,168.5955,168.7321,168.3711,168.5955,79384.0
2024-04-08 09:30:00,173.31,173.39,172.77,172.93,16549.0,169.0735,169.1516,168.5467,168.7028,16549.0
2024-04-08 09:40:00,172.68,172.8,172.23,172.32,3632.0,168.4589,168.576,168.0199,168.1077,3632.0
2024-04-08 09:50:00,172.46,172.84,172.44,172.45,15239.0,168.2443,168.615,168.2248,168.2346,15239.0
2024-04-08 10:00:00,172.45,172.5,172.04,172.04,12267.0,168.2346,168.2833,167.8346,167.8346,12267.0
2024-04-08 10:10:00,172.03,172.57,172.0,172.55,11609.0,167.8248,168.3516,167.7956,168.3321,11609.0
2024-04-08 10:20:00,172.58,172.77,172.43,172.63,7166.0,168.3614,168.5467,168.2151,168.4102,7166.0
2024-04-08 10:30:00,172.63,172.96,172.62,172.96,3949.0,168.4102,168.7321,168.4004,168.7321,3949.0
2024-04-08 10:40:00,172.96,172.97,172.84,172.84,6096.0,168.7321,168.7419,168.615,168.615,6096.0
2024-04-08 10:50:00,172.86,173.08,172.77,173.01,6828.0,168.6345,168.8492,168.5467,168.7809,6828.0
2024-04-08 11:00:00,172.99,173.08,172.89,172.94,6689.0,168.7614,168.8492,168.6638,168.7126,6689.0
2024-04-08 11:10:00,173.02,173.02,172.8,172.8,4352.0,168.7906,168.7906,168.576,168.576,4352.0
2024-04-08 11:20:00,172.8,173.08,172.77,173.03,12786.0,168.576,168.8492,168.5467,168.8004,12786.0
2024-04-08 11:30:00,173.03,173.18,173.01,173.18,6000.0,168.8004,168.9467,168.7809,168.9467,6000.0
2024-04-08 11:40:00,173.15,173.33,173.15,173.21,3084.0,168.9175,169.0931,168.9175,168.976,3084.0
2024-04-08 11:50:00,173.19,173.24,173.09,173.24,7636.0,168.9565,169.0053,168.8589,169.0053,7636.0
2024-04-08 12:00:00,173.28,173.45,173.25,173.45,3065.0,169.0443,169.2101,169.015,169.2101,3065.0
2024-04-08 12:10:00,173.44,173.48,173.23,173.29,5801.0,169.2004,169.2394,168.9955,169.054,5801.0
2024-04-08 12:20:00,173.28,173.43,173.25,173.42,4202.0,169.0443,169.1906,169.015,169.1809,4202.0
2024-04-08 12:30:00,173.45,173.45,173.38,173.45,3702.0,169.2101,169.2101,169.1418,169.2101,3702.0
2024-04-08 12:40:00,173.41,173.59,173.41,173.53,7258.0,169.1711,169.3467,169.1711,169.2882,7258.0
2024-04-08 12:50:00,173.57,173.59,173.4,173.42,5495.0,169.3272,169.3467,169.1613,169.1809,5495.0
2024-04-08 13:00:00,173.47,173.55,173.43,173.44,5803.0,169.2296,169.3077,169.1906,169.2004,5803.0
2024-04-08 13:10:00,173.45,173.5,173.43,173.49,5588.0,169.2101,169.2589,169.1906,169.2491,5588.0
2024-04-08 13:20:00,173.51,173.58,173.48,173.58,3199.0,169.2687,169.3369,169.2394,169.3369,3199.0
2024-04-08 13:30:00,173.57,173.59,173.43,173.49,3801.0,169.3272,169.3467,169.1906,169.2491,3801.0
2024-04-08 13:40:00,173.5,173.54,173.37,173.37,5300.0,169.2589,169.2979,169.1321,169.1321,5300.0
2024-04-08 13:50:00,173.44,173.5,173.4,173.45,3755.0,169.2004,169.2589,169.1613,169.2101,3755.0
2024-04-08 14:00:00,173.47,173.47,173.26,173.32,2327.0,169.2296,169.2296,169.0248,169.0833,2327.0
2024-04-08 14:10:00,173.32,173.32,173.12,173.16,3011.0,169.0833,169.0833,168.8882,168.9272,3011.0
2024-04-08 14:20:00,173.15,173.19,173.09,173.15,3466.0,168.9175,168.9565,168.8589,168.9175,3466.0
2024-04-08 14:30:00,173.17,173.17,172.96,173.0,3018.0,168.937,168.937,168.7321,168.7711,3018.0
2024-04-08 14:40:00,173.01,173.01,172.42,172.48,17700.0,168.7809,168.7809,168.2053,168.2638,17700.0
2024-04-08 14:50:00,172.49,172.58,172.31,172.58,8487.0,168.2736,168.3614,168.098,168.3614,8487.0
2024-04-08 15:00:00,172.61,172.61,172.42,172.48,6081.0,168.3907,168.3907,168.2053,168.2638,6081.0
2024-04-08 15:10:00,172.54,172.61,172.49,172.53,5188.0,168.3224,168.3907,168.2736,168.3126,5188.0
2024-04-08 15:20:00,172.55,172.61,172.49,172.61,5204.0,168.3321,168.3907,168.2736,168.3907,5204.0
2024-04-08 15:30:00,172.6,172.68,172.32,172.37,13164.0,168.3809,168.4589,168.1077,168.1565,13164.0
2024-04-08 15:40:00,172.35,172.36,172.09,172.11,88301.0,168.137,168.1468,167.8834,167.9029,88301.0
2024-04-08 15:50:00,172.1,172.43,172.07,172.41,89258.0,167.8931,168.2151,167.8639,168.1955,89258.0
2024-04-09 09:30:00,172.44,172.92,172.03,172.39,15194.0,168.2248,168.6931,167.8248,168.176,15194.0
2024-04-09 09:40:00,172.4,172.49,171.72,171.72,3031.0,168.1858,168.2736,167.5224,167.5224,3031.0
2024-04-09 09:50:00,171.7,171.86,171.23,171.53,11053.0,167.5029,167.659,167.0444,167.3371,11053.0
2024-04-09 10:00:00,171.4,171.53,170.88,170.96,5433.0,167.2102,167.3371,166.7029,166.781,5433.0
2024-04-09 10:10:00,170.91,170.91,170.11,170.5,15579.0,166.7322,166.7322,165.9518,166.3322,15579.0
2024-04-09 10:20:00,170.27,170.27,169.56,169.56,11045.0,166.1079,166.1079,165.4152,165.4152,11045.0
2024-04-09 10:30:00,169.57,169.57,168.72,168.72,21820.0,165.425,165.425,164.5957,164.5957,21820.0
2024-04-09 10:40:00,168.82,168.88,168.05,168.05,15676.0,164.6933,164.7518,163.9421,163.9421,15676.0
2024-04-09 10:50:00,168.04,168.26,167.8,167.94,20719.0,163.9324,164.147,163.6982,163.8348,20719.0
2024-04-09 11:00:00,167.97,168.04,167.59,167.7,13757.0,163.8641,163.9324,163.4934,163.6007,13757.0
2024-04-09 11:10:00,167.69,167.83,167.43,167.74,12750.0,163.5909,163.7275,163.3373,163.6397,12750.0
2024-04-09 11:20:00,167.78,167.78,167.27,167.29,11680.0,163.6787,163.6787,163.1812,163.2007,11680.0
2024-04-09 11:30:00,167.25,167.41,167.07,167.4,13785.0,163.1617,163.3178,162.9861,163.308,13785.0
2024-04-09 11:40:00,167.45,167.75,167.24,167.68,11200.0,163.3568,163.6495,163.1519,163.5812,11200.0
2024-04-09 11:50:00,167.55,167.59,167.19,167.53,16227.0,163.4543,163.4934,163.1031,163.4348,16227.0
2024-04-09 12:00:00,167.53,168.2,167.52,168.14,15556.0,163.4348,164.0885,163.4251,164.0299,15556.0
2024-04-09 12:10:00,168.17,168.55,168.17,168.21,13782.0,164.0592,164.4299,164.0592,164.0982,13782.0
2024-04-09 12:20:00,168.13,168.13,167.52,167.54,10863.0,164.0202,164.0202,163.4251,163.4446,10863.0
2024-04-09 12:30:00,167.54,167.88,167.54,167.8,18604.0,163.4446,163.7763,163.4446,163.6982,18604.0
2024-04-09 12:40:00,167.81,167.81,167.41,167.41,7711.0,163.708,163.708,163.3178,163.3178,7711.0
2024-04-09 12:50:00,167.41,167.45,167.27,167.34,7910.0,163.3178,163.3568,163.1812,163.2495,7910.0
2024-04-09 13:00:00,167.27,167.45,167.25,167.3,9237.0,163.1812,163.3568,163.1617,163.2105,9237.0
2024-04-09 13:10:00,167.35,167.59,167.35,167.47,5804.0,163.2592,163.4934,163.2592,163.3763,5804.0
2024-04-09 13:20:00,167.5,167.6,167.46,167.5,5116.0,163.4056,163.5031,163.3665,163.4056,5116.0
2024-04-09 13:30:00,167.51,167.75,167.44,167.75,11096.0,163.4153,163.6495,163.347,163.6495,11096.0
2024-04-09 13:40:00,167.75,167.78,167.2,167.21,15345.0,163.6495,163.6787,163.1129,163.1227,15345.0
2024-04-09 13:50:00,167.16,167.3,166.96,167.01,13461.0,163.0739,163.2105,162.8788,162.9275,13461.0
2024-04-09 14:00:00,167.01,167.52,166.93,167.52,13241.0,162.9275,163.4251,162.8495,163.4251,13241.0
2024-04-09 14:10:00,167.56,167.62,167.4,167.57,10899.0,163.4641,163.5226,163.308,163.4739,10899.0
2024-04-09 14:20:00,167.61,167.7,167.36,167.38,6925.0,163.5129,163.6007,163.269,163.2885,6925.0
2024-04-09 14:30:00,167.4,167.66,167.34,167.53,5985.0,163.308,163.5617,163.2495,163.4348,5985.0
2024-04-09 14:40:00,167.53,167.77,167.49,167.68,11974.0,163.4348,163.669,163.3958,163.5812,11974.0
2024-04-09 14:50:00,167.65,167.82,167.51,167.81,14598.0,163.5519,163.7177,163.4153,163.708,14598.0
2024-04-09 15:00:00,167.83,168.32,167.75,168.17,17336.0,163.7275,164.2055,163.6495,164.0592,17336.0
2024-04-09 15:10:00,168.07,168.26,167.98,168.17,9708.0,163.9616,164.147,163.8738,164.0592,9708.0
2024-04-09 15:20:00,168.19,168.37,168.1,168.37,6707.0,164.0787,164.2543,163.9909,164.2543,6707.0
2024-04-09 15:30:00,168.36,168.4,167.97,168.06,16234.0,164.2445,164.2836,163.8641,163.9519,16234.0
2024-04-09 15:40:00,168.07,168.29,167.96,168.06,26773.0,163.9616,164.1763,163.8543,163.9519,26773.0
2024-04-09 15:50:00,168.11,168.43,168.02,168.21,111403.0,164.0007,164.3128,163.9129,164.0982,111403.0
2024-04-10 09:30:00,167.72,167.99,167.08,167.52,18674.0,163.6202,163.8836,162.9958,163.4251,18674.0
2024-04-10 09:40:00,167.67,168.17,167.35,168.06,10816.0,163.5714,164.0592,163.2592,163.9519,10816.0
2024-04-10 09:50:00,167.94,168.61,167.93,168.39,9901.0,163.8348,164.4884,163.8251,164.2738,9901.0
2024-04-10 10:00:00,168.44,168.98,168.44,168.98,9943.0,164.3226,164.8494,164.3226,164.8494,9943.0
2024-04-10 10:10:00,169.03,169.51,168.95,169.42,13769.0,164.8982,165.3664,164.8201,165.2786,13769.0
2024-04-10 10:20:00,169.59,169.6,168.67,168.75,12784.0,165.4445,165.4542,164.547,164.625,12784.0
2024-04-10 10:30:00,168.91,169.37,168.91,169.33,5507.0,164.7811,165.2299,164.7811,165.1908,5507.0
2024-04-10 10:40:00,169.11,169.35,169.07,169.22,6365.0,164.9762,165.2103,164.9372,165.0835,6365.0
2024-04-10 10:50:00,169.21,169.32,168.83,168.96,5863.0,165.0738,165.1811,164.7031,164.8299,5863.0
2024-04-10 11:00:00,168.95,169.12,168.88,169.12,7222.0,164.8201,164.986,164.7518,164.986,7222.0
2024-04-10 11:10:00,169.07,169.25,169.05,169.14,5986.0,164.9372,165.1128,164.9177,165.0055,5986.0
2024-04-10 11:20:00,169.17,169.34,168.99,169.04,11431.0,165.0347,165.2006,164.8591,164.9079,11431.0
2024-04-10 11:30:00,169.02,169.1,168.74,168.79,13536.0,164.8884,164.9665,164.6153,164.664,13536.0
2024-04-10 11:40:00,168.88,169.07,168.88,168.94,5636.0,164.7518,164.9372,164.7518,164.8104,5636.0
2024-04-10 11:50:00,168.91,168.91,168.63,168.77,3925.0,164.7811,164.7811,164.5079,164.6445,3925.0
2024-04-10 12:00:00,168.78,168.84,168.73,168.82,3118.0,164.6543,164.7128,164.6055,164.6933,3118.0
2024-04-10 12:10:00,168.87,169.0,168.86,168.93,2720.0,164.7421,164.8689,164.7323,164.8006,2720.0
2024-04-10 12:20:00,168.95,169.13,168.9,168.97,3410.0,164.8201,164.9957,164.7713,164.8396,3410.0
2024-04-10 12:30:00,169.0,169.08,168.94,169.02,4703.0,164.8689,164.9469,164.8104,164.8884,4703.0
2024-04-10 12:40:00,169.04,169.15,169.01,169.11,3560.0,164.9079,165.0152,164.8787,164.9762,3560.0
2024-04-10 12:50:00,169.1,169.12,169.02,169.07,12155.0,164.9665,164.986,164.8884,164.9372,12155.0
2024-04-10 13:00:00,169.08,169.23,168.42,168.52,36704.0,164.9469,165.0933,164.3031,164.4006,36704.0
2024-04-10 13:10:00,168.54,168.84,168.53,168.81,9710.0,164.4201,164.7128,164.4104,164.6835,9710.0
2024-04-10 13:20:00,168.85,169.31,168.81,168.96,17826.0,164.7226,165.1713,164.6835,164.8299,17826.0
2024-04-10 13:30:00,169.01,169.29,169.01,169.23,27372.0,164.8787,165.1518,164.8787,165.0933,27372.0
2024-04-10 13:40:00,169.17,169.33,169.1,169.21,5707.0,165.0347,165.1908,164.9665,165.0738,5707.0
2024-04-10 13:50:00,169.24,169.63,169.11,169.4,8257.0,165.103,165.4835,164.9762,165.2591,8257.0
2024-04-10 14:00:00,169.52,169.62,169.34,169.5,4267.0,165.3762,165.4737,165.2006,165.3567,4267.0
2024-04-10 14:10:00,169.56,169.77,169.43,169.56,11258.0,165.4152,165.6201,165.2884,165.4152,11258.0
2024-04-10 14:20:00,169.55,169.64,169.33,169.4,4751.0,165.4055,165.4933,165.1908,165.2591,4751.0
2024-04-10 14:30:00,169.41,169.58,169.37,169.56,5211.0,165.2689,165.4347,165.2299,165.4152,5211.0
2024-04-10 14:40:00,169.55,169.87,169.52,169.57,9260.0,165.4055,165.7176,165.3762,165.425,9260.0
2024-04-10 14:50:00,169.46,169.63,169.35,169.5,16871.0,165.3177,165.4835,165.2103,165.3567,16871.0
2024-04-10 15:00:00,169.46,169.73,169.45,169.62,14485.0,165.3177,165.5811,165.3079,165.4737,14485.0
2024-04-10 15:10:00,169.68,169.92,169.53,169.87,17210.0,165.5323,165.7664,165.3859,165.7176,17210.0
2024-04-10 15:20:00,169.87,170.01,169.77,169.84,10110.0,165.7176,165.8542,165.6201,165.6884,10110.0
2024-04-10 15:30:00,169.84,169.84,169.33,169.36,20165.0,165.6884,165.6884,165.1908,165.2201,20165.0
2024-04-10 15:40:00,169.43,169.61,169.39,169.58,22940.0,165.2884,165.464,165.2494,165.4347,22940.0
2024-04-10 15:50:00,169.58,169.99,169.44,169.64,80277.0,165.4347,165.8347,165.2981,165.4933,80277.0
2024-04-11 09:30:00,168.88,168.88,167.92,168.27,22335.0,164.7518,164.7518,163.8153,164.1567,22335.0
2024-04-11 09:40:00,168.15,168.3,167.8,167.81,6104.0,164.0397,164.186,163.6982,163.708,6104.0
2024-04-11 09:50:00,167.91,168.0,167.09,167.22,13180.0,163.8055,163.8933,163.0056,163.1324,13180.0
2024-04-11 10:00:00,167.16,167.16,165.91,165.94,16958.0,163.0739,163.0739,161.8544,161.8837,16958.0
2024-04-11 10:10:00,166.02,166.23,165.66,165.94,9076.0,161.9617,162.1666,161.6105,161.8837,9076.0
2024-04-11 10:20:00,165.94,166.53,165.92,166.16,15655.0,161.8837,162.4593,161.8642,162.0983,15655.0
2024-04-11 10:30:00,166.25,166.5,166.01,166.5,8304.0,162.1861,162.43,161.952,162.43,8304.0
2024-04-11 10:40:00,166.5,166.91,166.47,166.84,11992.0,162.43,162.83,162.4007,162.7617,11992.0
2024-04-11 10:50:00,166.84,167.05,166.71,166.9,12230.0,162.7617,162.9666,162.6349,162.8202,12230.0
2024-04-11 11:00:00,166.94,167.14,166.79,166.9,10872.0,162.8593,163.0544,162.7129,162.8202,10872.0
2024-04-11 11:10:00,166.91,167.04,166.5,166.92,38383.0,162.83,162.9568,162.43,162.8397,38383.0
2024-04-11 11:20:00,166.82,167.1,166.73,166.97,7586.0,162.7422,163.0153,162.6544,162.8885,7586.0
2024-04-11 11:30:00,166.83,167.01,166.71,167.01,4105.0,162.7519,162.9275,162.6349,162.9275,4105.0
2024-04-11 11:40:00,167.04,167.13,166.88,166.97,8514.0,162.9568,163.0446,162.8007,162.8885,8514.0
2024-04-11 11:50:00,167.07,167.1,166.64,166.71,9128.0,162.9861,163.0153,162.5666,162.6349,9128.0
2024-04-11 12:00:00,166.65,166.74,166.35,166.61,8649.0,162.5763,162.6641,162.2837,162.5373,8649.0
2024-04-11 12:10:00,166.72,167.0,166.66,166.95,11663.0,162.6446,162.9178,162.5861,162.869,11663.0
2024-04-11 12:20:00,166.94,167.23,166.93,167.17,10564.0,162.8593,163.1422,162.8495,163.0836,10564.0
2024-04-11 12:30:00,167.22,167.23,166.86,166.89,11584.0,163.1324,163.1422,162.7812,162.8105,11584.0
2024-04-11 12:40:00,166.87,167.15,166.86,167.06,5541.0,162.791,163.0641,162.7812,162.9763,5541.0
2024-04-11 12:50:00,167.1,167.1,166.59,166.63,4510.0,163.0153,163.0153,162.5178,162.5568,4510.0
2024-04-11 13:00:00,166.63,166.97,166.52,166.95,4257.0,162.5568,162.8885,162.4495,162.869,4257.0
2024-04-11 13:10:00,166.98,167.3,166.93,167.3,4171.0,162.8983,163.2105,162.8495,163.2105,4171.0
2024-04-11 13:20:00,167.35,167.55,167.22,167.25,11466.0,163.2592,163.4543,163.1324,163.1617,11466.0
2024-04-11 13:30:00,167.28,167.29,167.14,167.18,9810.0,163.1909,163.2007,163.0544,163.0934,9810.0
2024-04-11 13:40:00,167.21,167.36,167.13,167.36,11254.0,163.1227,163.269,163.0446,163.269,11254.0
2024-04-11 13:50:00,167.36,167.39,167.17,167.27,7362.0,163.269,163.2983,163.0836,163.1812,7362.0
2024-04-11 14:00:00,167.29,167.89,167.27,167.68,18870.0,163.2007,163.786,163.1812,163.5812,18870.0
2024-04-11 14:10:00,167.68,168.03,167.56,167.91,9093.0,163.5812,163.9226,163.4641,163.8055,9093.0
2024-04-11 14:20:00,167.92,168.0,167.79,167.79,6114.0,163.8153,163.8933,163.6885,163.6885,6114.0
2024-04-11 14:30:00,167.86,167.9,167.69,167.75,8740.0,163.7568,163.7958,163.5909,163.6495,8740.0
2024-04-11 14:40:00,167.77,167.92,167.55,167.72,17507.0,163.669,163.8153,163.4543,163.6202,17507.0
2024-04-11 14:50:00,167.7,167.94,167.49,167.78,13711.0,163.6007,163.8348,163.3958,163.6787,13711.0
2024-04-11 15:00:00,167.72,167.79,166.97,166.98,15622.0,163.6202,163.6885,162.8885,162.8983,15622.0
2024-04-11 15:10:00,167.01,167.05,166.63,166.63,17777.0,162.9275,162.9666,162.5568,162.5568,17777.0
2024-04-11 15:20:00,166.63,166.76,166.36,166.69,20878.0,162.5568,162.6837,162.2934,162.6154,20878.0
2024-04-11 15:30:00,166.68,166.72,166.48,166.53,21933.0,162.6056,162.6446,162.4105,162.4593,21933.0
2024-04-11 15:40:00,166.53,166.68,166.45,166.51,37846.0,162.4593,162.6056,162.3812,162.4398,37846.0
2024-04-11 15:50:00,166.48,166.53,165.53,165.56,162804.0,162.4105,162.4593,161.4837,161.513,162804.0
2024-04-12 09:30:00,166.0,168.99,165.87,168.99,44445.0,161.9422,164.8591,161.8154,164.8591,44445.0
2024-04-12 09:40:00,168.78,168.79,167.84,168.2,28250.0,164.6543,164.664,163.7373,164.0885,28250.0
2024-04-12 09:50:00,168.12,168.21,167.75,168.09,21381.0,164.0104,164.0982,163.6495,163.9811,21381.0
2024-04-12 10:00:00,168.17,168.34,167.83,168.09,16741.0,164.0592,164.225,163.7275,163.9811,16741.0
2024-04-12 10:10:00,168.01,168.22,167.68,168.06,26492.0,163.9031,164.108,163.5812,163.9519,26492.0
2024-04-12 10:20:00,168.03,168.23,167.87,168.02,19865.0,163.9226,164.1177,163.7665,163.9129,19865.0
2024-04-12 10:30:00,168.06,168.27,167.82,168.13,24573.0,163.9519,164.1567,163.7177,164.0202,24573.0
2024-04-12 10:40:00,168.18,168.59,168.01,168.43,16923.0,164.0689,164.4689,163.9031,164.3128,16923.0
2024-04-12 10:50:00,168.5,168.5,167.99,168.07,15549.0,164.3811,164.3811,163.8836,163.9616,15549.0
2024-04-12 11:00:00,168.08,168.34,167.92,168.03,15425.0,163.9714,164.225,163.8153,163.9226,15425.0
2024-04-12 11:10:00,168.03,168.48,168.02,168.25,12961.0,163.9226,164.3616,163.9129,164.1372,12961.0
2024-04-12 11:20:00,168.24,168.6,168.2,168.59,17681.0,164.1275,164.4787,164.0885,164.4689,17681.0
2024-04-12 11:30:00,168.6,168.74,168.46,168.48,12041.0,164.4787,164.6153,164.3421,164.3616,12041.0
2024-04-12 11:40:00,168.48,168.6,168.3,168.42,12980.0,164.3616,164.4787,164.186,164.3031,12980.0
2024-04-12 11:50:00,168.42,168.72,168.13,168.69,19457.0,164.3031,164.5957,164.0202,164.5665,19457.0
2024-04-12 12:00:00,168.66,168.82,168.53,168.54,9874.0,164.5372,164.6933,164.4104,164.4201,9874.0
2024-04-12 12:10:00,168.5,168.5,167.92,167.94,7311.0,164.3811,164.3811,163.8153,163.8348,7311.0
2024-04-12 12:20:00,167.98,168.46,167.98,168.45,9827.0,163.8738,164.3421,163.8738,164.3323,9827.0
2024-04-12 12:30:00,168.47,168.48,167.95,168.05,14390.0,164.3519,164.3616,163.8446,163.9421,14390.0
2024-04-12 12:40:00,168.05,168.15,167.97,168.0,9877.0,163.9421,164.0397,163.8641,163.8933,9877.0
2024-04-12 12:50:00,168.01,168.04,167.52,167.69,18603.0,163.9031,163.9324,163.4251,163.5909,18603.0
2024-04-12 13:00:00,167.63,167.65,167.27,167.39,5784.0,163.5324,163.5519,163.1812,163.2983,5784.0
2024-04-12 13:10:00,167.42,167.65,167.42,167.65,7551.0,163.3275,163.5519,163.3275,163.5519,7551.0
2024-04-12 13:20:00,167.55,167.55,166.75,166.98,55918.0,163.4543,163.4543,162.6739,162.8983,55918.0
2024-04-12 13:30:00,166.97,167.04,166.78,167.01,11400.0,162.8885,162.9568,162.7032,162.9275,11400.0
2024-04-12 13:40:00,166.99,167.25,166.99,167.19,12372.0,162.908,163.1617,162.908,163.1031,12372.0
2024-04-12 13:50:00,167.22,167.24,167.01,167.13,5436.0,163.1324,163.1519,162.9275,163.0446,5436.0
2024-04-12 14:00:00,167.09,167.4,166.98,167.37,7489.0,163.0056,163.308,162.8983,163.2787,7489.0
2024-04-12 14:10:00,167.3,167.56,167.24,167.49,6064.0,163.2105,163.4641,163.1519,163.3958,6064.0
2024-04-12 14:20:00,167.5,167.53,167.14,167.32,12914.0,163.4056,163.4348,163.0544,163.23,12914.0
2024-04-12 14:30:00,167.33,167.34,166.95,167.06,21664.0,163.2397,163.2495,162.869,162.9763,21664.0
2024-04-12 14:40:00,167.07,167.18,166.96,167.04,16958.0,162.9861,163.0934,162.8788,162.9568,16958.0
2024-04-12 14:50:00,167.04,167.27,166.98,167.03,10607.0,162.9568,163.1812,162.8983,162.9471,10607.0
2024-04-12 15:00:00,167.01,167.01,166.57,166.59,32440.0,162.9275,162.9275,162.4983,162.5178,32440.0
2024-04-12 15:10:00,166.57,166.8,166.44,166.75,16977.0,162.4983,162.7227,162.3715,162.6739,16977.0
2024-04-12 15:20:00,166.8,166.82,166.58,166.66,16394.0,162.7227,162.7422,162.5081,162.5861,16394.0
2024-04-12 15:30:00,166.65,166.75,166.53,166.62,20333.0,162.5763,162.6739,162.4593,162.5471,20333.0
2024-04-12 15:40:00,166.64,167.03,166.59,166.7,162911.0,162.5666,162.9471,162.5178,162.6251,162911.0
2024-04-12 15:50:00,166.7,167.04,166.67,166.86,151615.0,162.6251,162.9568,162.5959,162.7812,151615.0
2024-04-15 09:30:00,168.78,168.86,168.15,168.31,22628.0,164.6543,164.7323,164.0397,164.1958,22628.0
2024-04-15 09:40:00,168.19,168.42,167.44,167.58,7457.0,164.0787,164.3031,163.347,163.4836,7457.0
2024-04-15 09:50:00,167.63,167.72,167.05,167.14,4512.0,163.5324,163.6202,162.9666,163.0544,4512.0
2024-04-15 10:00:00,167.16,167.16,166.62,166.64,8118.0,163.0739,163.0739,162.5471,162.5666,8118.0
2024-04-15 10:10:00,166.57,166.62,166.2,166.62,4093.0,162.4983,162.5471,162.1373,162.5471,4093.0
2024-04-15 10:20:00,166.49,167.0,166.43,167.0,5046.0,162.4203,162.9178,162.3617,162.9178,5046.0
2024-04-15 10:30:00,166.91,166.91,166.4,166.4,2727.0,162.83,162.83,162.3325,162.3325,2727.0
2024-04-15 10:40:00,166.14,166.47,166.14,166.47,12644.0,162.0788,162.4007,162.0788,162.4007,12644.0
2024-04-15 10:50:00,166.4,166.65,166.32,166.58,5813.0,162.3325,162.5763,162.2544,162.5081,5813.0
2024-04-15 11:00:00,166.54,166.72,166.45,166.6,2941.0,162.469,162.6446,162.3812,162.5276,2941.0
2024-04-15 11:10:00,166.66,166.87,166.6,166.77,9137.0,162.5861,162.791,162.5276,162.6934,9137.0
2024-04-15 11:20:00,166.79,166.79,166.58,166.64,6742.0,162.7129,162.7129,162.5081,162.5666,6742.0
2024-04-15 11:30:00,166.61,166.81,166.44,166.64,12269.0,162.5373,162.7324,162.3715,162.5666,12269.0
2024-04-15 11:40:00,166.69,167.24,166.64,167.06,7152.0,162.6154,163.1519,162.5666,162.9763,7152.0
2024-04-15 11:50:00,167.01,167.21,167.01,167.21,5027.0,162.9275,163.1227,162.9275,163.1227,5027.0
2024-04-15 12:00:00,167.15,167.51,167.1,167.49,5748.0,163.0641,163.4153,163.0153,163.3958,5748.0
2024-04-15 12:10:00,167.49,167.68,167.34,167.34,8326.0,163.3958,163.5812,163.2495,163.2495,8326.0
2024-04-15 12:20:00,167.37,167.37,166.98,167.05,5836.0,163.2787,163.2787,162.8983,162.9666,5836.0
2024-04-15 12:30:00,167.01,167.01,166.76,166.76,3392.0,162.9275,162.9275,162.6837,162.6837,3392.0
2024-04-15 12:40:00,166.81,167.26,166.8,167.11,41129.0,162.7324,163.1714,162.7227,163.0251,41129.0
2024-04-15 12:50:00,167.22,167.3,166.99,167.27,9288.0,163.1324,163.2105,162.908,163.1812,9288.0
2024-04-15 13:00:00,167.2,167.36,166.98,167.25,9893.0,163.1129,163.269,162.8983,163.1617,9893.0
2024-04-15 13:10:00,167.2,167.2,166.63,166.67,4492.0,163.1129,163.1129,162.5568,162.5959,4492.0
2024-04-15 13:20:00,166.64,166.93,166.55,166.75,11019.0,162.5666,162.8495,162.4788,162.6739,11019.0
2024-04-15 13:30:00,166.7,166.75,166.33,166.52,20233.0,162.6251,162.6739,162.2642,162.4495,20233.0
2024-04-15 13:40:00,166.51,166.8,166.47,166.51,16041.0,162.4398,162.7227,162.4007,162.4398,16041.0
2024-04-15 13:50:00,166.52,166.63,166.28,166.47,8093.0,162.4495,162.5568,162.2154,162.4007,8093.0
2024-04-15 14:00:00,166.4,166.52,166.17,166.17,5323.0,162.3325,162.4495,162.1081,162.1081,5323.0
2024-04-15 14:10:00,166.15,166.15,165.81,165.96,8054.0,162.0886,162.0886,161.7569,161.9032,8054.0
2024-04-15 14:20:00,165.95,166.01,165.68,165.68,6397.0,161.8935,161.952,161.6301,161.6301,6397.0
2024-04-15 14:30:00,165.6,165.99,165.6,165.83,11058.0,161.552,161.9325,161.552,161.7764,11058.0
2024-04-15 14:40:00,165.79,165.95,165.62,165.63,6532.0,161.7374,161.8935,161.5715,161.5813,6532.0
2024-04-15 14:50:00,165.66,165.85,165.46,165.85,7670.0,161.6105,161.7959,161.4154,161.7959,7670.0
2024-04-15 15:00:00,165.77,165.84,165.48,165.64,11334.0,161.7179,161.7861,161.4349,161.591,11334.0
2024-04-15 15:10:00,165.66,165.72,165.47,165.56,7551.0,161.6105,161.6691,161.4252,161.513,7551.0
2024-04-15 15:20:00,165.58,165.86,165.56,165.81,7123.0,161.5325,161.8057,161.513,161.7569,7123.0
2024-04-15 15:30:00,165.89,166.31,165.88,165.9,10628.0,161.8349,162.2447,161.8252,161.8447,10628.0
2024-04-15 15:40:00,165.84,165.87,165.58,165.87,18524.0,161.7861,161.8154,161.5325,161.8154,18524.0
2024-04-15 15:50:00,165.85,166.02,165.59,165.79,81333.0,161.7959,161.9617,161.5423,161.7374,81333.0
2024-04-16 09:30:00,166.41,166.72,165.75,165.79,17000.0,162.3422,162.6446,161.6983,161.7374,17000.0
2024-04-16 09:40:00,165.7,166.38,165.35,165.4,18419.0,161.6496,162.3129,161.3081,161.3569,18419.0
2024-04-16 09:50:00,165.55,166.07,165.29,165.39,9902.0,161.5032,162.0105,161.2496,161.3471,9902.0
2024-04-16 10:00:00,165.39,165.52,165.1,165.49,14679.0,161.3471,161.474,161.0642,161.4447,14679.0
2024-04-16 10:10:00,165.55,165.73,165.34,165.41,6380.0,161.5032,161.6788,161.2984,161.3667,6380.0
2024-04-16 10:20:00,165.34,165.43,164.73,164.86,11334.0,161.2984,161.3862,160.7033,160.8301,11334.0
2024-04-16 10:30:00,164.85,164.97,164.62,164.74,11494.0,160.8203,160.9374,160.596,160.713,11494.0
2024-04-16 10:40:00,164.78,165.06,164.74,165.01,7380.0,160.7521,161.0252,160.713,160.9764,7380.0
2024-04-16 10:50:00,164.93,164.94,164.61,164.81,6536.0,160.8984,160.9081,160.5862,160.7813,6536.0
2024-04-16 11:00:00,164.81,164.9,164.7,164.71,4085.0,160.7813,160.8691,160.674,160.6838,4085.0
2024-04-16 11:10:00,164.74,164.77,164.43,164.62,6447.0,160.713,160.7423,160.4106,160.596,6447.0
2024-04-16 11:20:00,164.52,164.89,164.51,164.71,5208.0,160.4984,160.8594,160.4887,160.6838,5208.0
2024-04-16 11:30:00,164.71,164.71,164.32,164.58,6117.0,160.6838,160.6838,160.3033,160.5569,6117.0
2024-04-16 11:40:00,164.62,165.04,164.62,164.9,5141.0,160.596,161.0057,160.596,160.8691,5141.0
2024-04-16 11:50:00,164.96,165.36,164.91,164.91,3304.0,160.9277,161.3179,160.8789,160.8789,3304.0
2024-04-16 12:00:00,164.93,165.04,164.83,165.01,6926.0,160.8984,161.0057,160.8008,160.9764,6926.0
2024-04-16 12:10:00,165.06,165.19,164.96,165.01,3983.0,161.0252,161.152,160.9277,160.9764,3983.0
2024-04-16 12:20:00,165.06,165.34,165.03,165.26,5414.0,161.0252,161.2984,160.9959,161.2203,5414.0
2024-04-16 12:30:00,165.31,165.38,165.12,165.17,4631.0,161.2691,161.3374,161.0837,161.1325,4631.0
2024-04-16 12:40:00,165.17,165.34,165.11,165.34,3084.0,161.1325,161.2984,161.074,161.2984,3084.0
2024-04-16 12:50:00,165.43,165.44,165.24,165.25,2693.0,161.3862,161.3959,161.2008,161.2106,2693.0
2024-04-16 13:00:00,165.13,165.58,165.11,165.58,5650.0,161.0935,161.5325,161.074,161.5325,5650.0
2024-04-16 13:10:00,165.57,165.88,165.53,165.71,8926.0,161.5227,161.8252,161.4837,161.6593,8926.0
2024-04-16 13:20:00,165.66,165.8,165.61,165.64,7455.0,161.6105,161.7471,161.5618,161.591,7455.0
2024-04-16 13:30:00,165.69,165.7,165.08,165.35,12704.0,161.6398,161.6496,161.0447,161.3081,12704.0
2024-04-16 13:40:00,165.43,165.85,165.21,165.22,6228.0,161.3862,161.7959,161.1715,161.1813,6228.0
2024-04-16 13:50:00,165.29,165.3,164.95,165.06,3771.0,161.2496,161.2593,160.9179,161.0252,3771.0
2024-04-16 14:00:00,164.83,165.33,164.77,165.28,3906.0,160.8008,161.2886,160.7423,161.2398,3906.0
2024-04-16 14:10:00,165.31,165.42,164.76,164.86,7132.0,161.2691,161.3764,160.7325,160.8301,7132.0
2024-04-16 14:20:00,164.82,164.96,164.57,164.81,7202.0,160.7911,160.9277,160.5472,160.7813,7202.0
2024-04-16 14:30:00,164.8,165.06,164.76,165.03,3397.0,160.7716,161.0252,160.7325,160.9959,3397.0
2024-04-16 14:40:00,165.07,165.07,164.9,164.96,4362.0,161.035,161.035,160.8691,160.9277,4362.0
2024-04-16 14:50:00,164.96,165.41,164.95,165.41,4630.0,160.9277,161.3667,160.9179,161.3667,4630.0
2024-04-16 15:00:00,165.41,165.45,165.22,165.22,5927.0,161.3667,161.4057,161.1813,161.1813,5927.0
2024-04-16 15:10:00,165.27,165.43,165.23,165.43,6479.0,161.2301,161.3862,161.1911,161.3862,6479.0
2024-04-16 15:20:00,165.43,165.48,165.23,165.43,10710.0,161.3862,161.4349,161.1911,161.3862,10710.0
2024-04-16 15:30:00,165.39,165.39,164.69,165.01,12207.0,161.3471,161.3471,160.6643,160.9764,12207.0
2024-04-16 15:40:00,164.96,164.98,164.81,164.92,26749.0,160.9277,160.9472,160.7813,160.8886,26749.0
2024-04-16 15:50:00,164.89,164.93,164.08,164.14,117430.0,160.8594,160.8984,160.0692,160.1277,117430.0
2024-04-17 09:30:00,162.27,164.0,161.06,163.79,65098.0,158.3034,159.9911,157.123,159.7863,65098.0
2024-04-17 09:40:00,163.9,163.9,163.25,163.3,17957.0,159.8936,159.8936,159.2595,159.3082,17957.0
2024-04-17 09:50:00,163.27,163.73,163.17,163.39,27391.0,159.279,159.7277,159.1814,159.396,27391.0
2024-04-17 10:00:00,163.39,164.01,163.19,163.62,24010.0,159.396,160.0009,159.2009,159.6204,24010.0
2024-04-17 10:10:00,163.52,163.52,162.89,162.9,15572.0,159.5229,159.5229,158.9083,158.918,15572.0
2024-04-17 10:20:00,163.0,163.54,163.0,163.15,17461.0,159.0156,159.5424,159.0156,159.1619,17461.0
2024-04-17 10:30:00,163.16,163.35,163.08,163.28,11088.0,159.1717,159.357,159.0936,159.2887,11088.0
2024-04-17 10:40:00,163.2,163.37,163.13,163.35,5722.0,159.2107,159.3765,159.1424,159.357,5722.0
2024-04-17 10:50:00,163.24,163.29,162.97,163.15,17407.0,159.2497,159.2985,158.9863,159.1619,17407.0
2024-04-17 11:00:00,163.11,163.52,163.11,163.38,9554.0,159.1229,159.5229,159.1229,159.3863,9554.0
2024-04-17 11:10:00,163.38,163.44,163.12,163.12,6853.0,159.3863,159.4448,159.1326,159.1326,6853.0
2024-04-17 11:20:00,163.1,163.18,162.96,163.05,23603.0,159.1131,159.1912,158.9765,159.0643,23603.0
2024-04-17 11:30:00,163.08,163.1,162.66,162.9,43367.0,159.0936,159.1131,158.6839,158.918,43367.0
2024-04-17 11:40:00,162.95,163.03,162.59,162.59,12756.0,158.9668,159.0448,158.6156,158.6156,12756.0
2024-04-17 11:50:00,162.62,162.93,162.62,162.8,9553.0,158.6449,158.9473,158.6449,158.8205,9553.0
2024-04-17 12:00:00,162.75,162.78,162.43,162.52,20177.0,158.7717,158.8009,158.4595,158.5473,20177.0
2024-04-17 12:10:00,162.6,162.84,162.59,162.76,12212.0,158.6253,158.8595,158.6156,158.7814,12212.0
2024-04-17 12:20:00,162.83,162.83,162.49,162.57,15290.0,158.8497,158.8497,158.518,158.5961,15290.0
2024-04-17 12:30:00,162.58,162.6,161.94,162.18,23498.0,158.6058,158.6253,157.9815,158.2156,23498.0
2024-04-17 12:40:00,162.21,162.21,161.76,161.94,18699.0,158.2449,158.2449,157.8059,157.9815,18699.0
2024-04-17 12:50:00,161.97,162.14,161.88,161.9,13087.0,158.0107,158.1766,157.9229,157.9425,13087.0
2024-04-17 13:00:00,161.85,161.96,161.58,161.76,15052.0,157.8937,158.001,157.6303,157.8059,15052.0
2024-04-17 13:10:00,161.79,162.14,161.68,162.14,12336.0,157.8351,158.1766,157.7278,158.1766,12336.0
2024-04-17 13:20:00,162.03,162.21,161.99,162.11,22325.0,158.0693,158.2449,158.0303,158.1473,22325.0
2024-04-17 13:30:00,162.19,162.28,162.01,162.05,14708.0,158.2254,158.3132,158.0498,158.0888,14708.0
2024-04-17 13:40:00,162.14,162.2,161.99,162.13,11817.0,158.1766,158.2351,158.0303,158.1668,11817.0
2024-04-17 13:50:00,162.2,162.52,162.09,162.33,18836.0,158.2351,158.5473,158.1278,158.3619,18836.0
2024-04-17 14:00:00,162.31,162.75,162.25,162.42,16410.0,158.3424,158.7717,158.2839,158.4497,16410.0
2024-04-17 14:10:00,162.42,162.42,162.16,162.35,9991.0,158.4497,158.4497,158.1961,158.3815,9991.0
2024-04-17 14:20:00,162.3,162.52,162.17,162.47,14776.0,158.3327,158.5473,158.2059,158.4985,14776.0
2024-04-17 14:30:00,162.51,162.6,162.38,162.48,10582.0,158.5375,158.6253,158.4107,158.5083,10582.0
2024-04-17 14:40:00,162.49,163.16,162.47,163.03,16631.0,158.518,159.1717,158.4985,159.0448,16631.0
2024-04-17 14:50:00,163.03,163.14,162.4,162.49,12574.0,159.0448,159.1521,158.4302,158.518,12574.0
2024-04-17 15:00:00,162.48,162.48,162.2,162.42,9580.0,158.5083,158.5083,158.2351,158.4497,9580.0
2024-04-17 15:10:00,162.4,162.4,162.11,162.37,16778.0,158.4302,158.4302,158.1473,158.401,16778.0
2024-04-17 15:20:00,162.38,162.46,162.23,162.27,18678.0,158.4107,158.4888,158.2644,158.3034,18678.0
2024-04-17 15:30:00,162.29,162.49,162.22,162.35,19134.0,158.3229,158.518,158.2546,158.3815,19134.0
2024-04-17 15:40:00,162.36,162.76,162.28,162.61,44921.0,158.3912,158.7814,158.3132,158.6351,44921.0
2024-04-17 15:50:00,162.6,163.26,162.37,162.97,193615.0,158.6253,159.2692,158.401,158.9863,193615.0
2024-04-18 09:30:00,165.1,166.25,164.67,166.22,62521.0,161.0642,162.1861,160.6447,162.1569,62521.0
2024-04-18 09:40:00,166.37,166.93,165.98,166.56,70772.0,162.3032,162.8495,161.9227,162.4885,70772.0
2024-04-18 09:50:00,166.64,168.85,166.3,168.4,83590.0,162.5666,164.7226,162.2349,164.2836,83590.0
2024-04-18 10:00:00,168.36,169.16,168.19,168.6,79764.0,164.2445,165.025,164.0787,164.4787,79764.0
2024-04-18 10:10:00,168.59,168.59,167.26,167.75,49729.0,164.4689,164.4689,163.1714,163.6495,49729.0
2024-04-18 10:20:00,167.64,168.75,167.56,168.5,31399.0,163.5421,164.625,163.4641,164.3811,31399.0
2024-04-18 10:30:00,168.62,169.07,168.6,168.75,19313.0,164.4982,164.9372,164.4787,164.625,19313.0
2024-04-18 10:40:00,168.7,168.87,168.43,168.81,17845.0,164.5762,164.7421,164.3128,164.6835,17845.0
2024-04-18 10:50:00,169.0,169.23,168.82,169.14,18164.0,164.8689,165.0933,164.6933,165.0055,18164.0
2024-04-18 11:00:00,169.14,169.53,168.9,168.9,18395.0,165.0055,165.3859,164.7713,164.7713,18395.0
2024-04-18 11:10:00,168.89,169.06,168.76,168.76,11003.0,164.7616,164.9274,164.6348,164.6348,11003.0
2024-04-18 11:20:00,168.76,169.15,168.71,168.83,14157.0,164.6348,165.0152,164.586,164.7031,14157.0
2024-04-18 11:30:00,168.77,169.03,168.58,169.01,14096.0,164.6445,164.8982,164.4592,164.8787,14096.0
2024-04-18 11:40:00,168.91,168.91,168.35,168.42,20529.0,164.7811,164.7811,164.2348,164.3031,20529.0
2024-04-18 11:50:00,168.45,168.77,168.39,168.72,20525.0,164.3323,164.6445,164.2738,164.5957,20525.0
2024-04-18 12:00:00,168.75,168.95,168.6,168.86,24800.0,164.625,164.8201,164.4787,164.7323,24800.0
2024-04-18 12:10:00,168.87,168.93,168.8,168.88,15453.0,164.7421,164.8006,164.6738,164.7518,15453.0
2024-04-18 12:20:00,168.88,169.03,168.77,169.02,22210.0,164.7518,164.8982,164.6445,164.8884,22210.0
2024-04-18 12:30:00,168.99,169.07,168.42,168.61,42290.0,164.8591,164.9372,164.3031,164.4884,42290.0
2024-04-18 12:40:00,168.62,168.7,168.39,168.7,25605.0,164.4982,164.5762,164.2738,164.5762,25605.0
2024-04-18 12:50:00,168.69,169.0,168.62,168.75,18435.0,164.5665,164.8689,164.4982,164.625,18435.0
2024-04-18 13:00:00,168.75,168.88,168.67,168.81,14637.0,164.625,164.7518,164.547,164.6835,14637.0
2024-04-18 13:10:00,168.84,168.84,168.28,168.46,22099.0,164.7128,164.7128,164.1665,164.3421,22099.0
2024-04-18 13:20:00,168.5,168.66,168.25,168.62,17649.0,164.3811,164.5372,164.1372,164.4982,17649.0
2024-04-18 13:30:00,168.6,168.6,168.29,168.29,19939.0,164.4787,164.4787,164.1763,164.1763,19939.0
2024-04-18 13:40:00,168.35,168.57,168.15,168.45,12491.0,164.2348,164.4494,164.0397,164.3323,12491.0
2024-04-18 13:50:00,168.43,168.43,168.04,168.2,11409.0,164.3128,164.3128,163.9324,164.0885,11409.0
2024-04-18 14:00:00,168.24,168.24,167.78,167.88,12373.0,164.1275,164.1275,163.6787,163.7763,12373.0
2024-04-18 14:10:00,167.92,168.15,167.78,168.08,16852.0,163.8153,164.0397,163.6787,163.9714,16852.0
2024-04-18 14:20:00,168.08,168.32,168.04,168.14,16252.0,163.9714,164.2055,163.9324,164.0299,16252.0
2024-04-18 14:30:00,168.16,168.26,168.0,168.26,18053.0,164.0494,164.147,163.8933,164.147,18053.0
2024-04-18 14:40:00,168.27,168.58,168.12,168.25,21577.0,164.1567,164.4592,164.0104,164.1372,21577.0
2024-04-18 14:50:00,168.22,168.33,168.04,168.3,21709.0,164.108,164.2153,163.9324,164.186,21709.0
2024-04-18 15:00:00,168.29,168.7,168.2,168.69,23760.0,164.1763,164.5762,164.0885,164.5665,23760.0
2024-04-18 15:10:00,168.72,168.86,168.49,168.67,21591.0,164.5957,164.7323,164.3714,164.547,21591.0
2024-04-18 15:20:00,168.63,168.84,168.59,168.7,25519.0,164.5079,164.7128,164.4689,164.5762,25519.0
2024-04-18 15:30:00,168.71,169.02,168.68,168.97,35356.0,164.586,164.8884,164.5567,164.8396,35356.0
2024-04-18 15:40:00,168.95,169.15,168.73,169.12,46392.0,164.8201,165.0152,164.6055,164.986,46392.0
2024-04-18 15:50:00,169.14,169.27,168.84,169.1,180093.0,165.0055,165.1323,164.7128,164.9665,180093.0
2024-04-19 09:30:00,170.01,171.29,169.77,171.25,88349.0,165.8542,167.1029,165.6201,167.0639,88349.0
2024-04-19 09:40:00,171.17,171.51,170.75,171.41,35609.0,166.9859,167.3175,166.5761,167.22,35609.0
2024-04-19 09:50:00,171.33,171.99,171.25,171.71,36119.0,167.1419,167.7858,167.0639,167.5127,36119.0
2024-04-19 10:00:00,171.72,172.57,171.58,172.52,36737.0,167.5224,168.3516,167.3858,168.3029,36737.0
2024-04-19 10:10:00,172.52,172.69,172.06,172.27,70986.0,168.3029,168.4687,167.8541,168.059,70986.0
2024-04-19 10:20:00,172.35,172.62,171.58,172.02,47017.0,168.137,168.4004,167.3858,167.8151,47017.0
2024-04-19 10:30:00,172.1,172.28,171.56,171.77,32434.0,167.8931,168.0687,167.3663,167.5712,32434.0
2024-04-19 10:40:00,171.77,172.22,171.63,172.22,18487.0,167.5712,168.0102,167.4346,168.0102,18487.0
2024-04-19 10:50:00,172.21,172.38,172.0,172.35,17742.0,168.0004,168.1663,167.7956,168.137,17742.0
2024-04-19 11:00:00,172.34,172.62,172.2,172.56,23737.0,168.1273,168.4004,167.9907,168.3419,23737.0
2024-04-19 11:10:00,172.56,172.56,172.05,172.11,13716.0,168.3419,168.3419,167.8443,167.9029,13716.0
2024-04-19 11:20:00,172.11,172.18,171.98,172.16,10916.0,167.9029,167.9712,167.7761,167.9517,10916.0
2024-04-19 11:30:00,172.13,172.27,171.92,172.27,11901.0,167.9224,168.059,167.7175,168.059,11901.0
2024-04-19 11:40:00,172.29,172.48,172.15,172.47,17039.0,168.0785,168.2638,167.9419,168.2541,17039.0
2024-04-19 11:50:00,172.48,172.85,172.48,172.55,31805.0,168.2638,168.6248,168.2638,168.3321,31805.0
2024-04-19 12:00:00,172.59,172.78,172.47,172.66,27786.0,168.3711,168.5565,168.2541,168.4394,27786.0
2024-04-19 12:10:00,172.65,172.98,172.51,172.63,59897.0,168.4297,168.7516,168.2931,168.4102,59897.0
2024-04-19 12:20:00,172.61,173.06,172.56,172.94,43397.0,168.3907,168.8297,168.3419,168.7126,43397.0
2024-04-19 12:30:00,172.94,173.42,172.62,173.41,43630.0,168.7126,169.1809,168.4004,169.1711,43630.0
2024-04-19 12:40:00,173.39,173.44,173.06,173.43,37645.0,169.1516,169.2004,168.8297,169.1906,37645.0
2024-04-19 12:50:00,173.46,173.58,173.32,173.58,15548.0,169.2199,169.3369,169.0833,169.3369,15548.0
2024-04-19 13:00:00,173.57,173.76,173.32,173.52,85793.0,169.3272,169.5125,169.0833,169.2784,85793.0
2024-04-19 13:10:00,173.56,173.61,173.24,173.34,33895.0,169.3174,169.3662,169.0053,169.1028,33895.0
2024-04-19 13:20:00,173.31,173.37,172.97,172.98,19303.0,169.0735,169.1321,168.7419,168.7516,19303.0
2024-04-19 13:30:00,173.03,173.3,173.02,173.18,14214.0,168.8004,169.0638,168.7906,168.9467,14214.0
2024-04-19 13:40:00,173.15,173.82,173.15,173.69,37842.0,168.9175,169.5711,168.9175,169.4443,37842.0
2024-04-19 13:50:00,173.72,173.85,173.37,173.4,32702.0,169.4735,169.6003,169.1321,169.1613,32702.0
2024-04-19 14:00:00,173.37,173.39,172.86,173.04,50011.0,169.1321,169.1516,168.6345,168.8101,50011.0
2024-04-19 14:10:00,173.03,173.11,172.73,173.03,37532.0,168.8004,168.8784,168.5077,168.8004,37532.0
2024-04-19 14:20:00,172.97,173.03,172.68,172.77,35871.0,168.7419,168.8004,168.4589,168.5467,35871.0
2024-04-19 14:30:00,172.77,173.48,172.76,173.26,19922.0,168.5467,169.2394,168.537,169.0248,19922.0
2024-04-19 14:40:00,173.24,173.4,173.0,173.25,48267.0,169.0053,169.1613,168.7711,169.015,48267.0
2024-04-19 14:50:00,173.28,173.69,173.28,173.57,12322.0,169.0443,169.4443,169.0443,169.3272,12322.0
2024-04-19 15:00:00,173.52,173.66,173.33,173.33,12784.0,169.2784,169.415,169.0931,169.0931,12784.0
2024-04-19 15:10:00,173.31,173.31,172.95,173.14,19155.0,169.0735,169.0735,168.7223,168.9077,19155.0
2024-04-19 15:20:00,173.15,173.15,172.77,173.0,17873.0,168.9175,168.9175,168.5467,168.7711,17873.0
2024-04-19 15:30:00,172.96,173.31,172.87,173.12,21535.0,168.7321,169.0735,168.6443,168.8882,21535.0
2024-04-19 15:40:00,173.14,173.19,172.85,173.09,32319.0,168.9077,168.9565,168.6248,168.8589,32319.0
2024-04-19 15:50:00,173.11,173.22,172.91,172.96,156515.0,168.8784,168.9857,168.6833,168.7321,156515.0
2024-04-22 09:30:00,173.16,173.81,172.41,173.02,63864.0,168.9272,169.5613,168.1955,168.7906,63864.0
2024-04-22 09:40:00,173.05,173.15,172.82,172.92,15943.0,168.8199,168.9175,168.5955,168.6931,15943.0
2024-04-22 09:50:00,172.82,174.18,172.73,173.9,15379.0,168.5955,169.9223,168.5077,169.6491,15379.0
2024-04-22 10:00:00,174.08,174.18,173.62,173.66,14105.0,169.8247,169.9223,169.376,169.415,14105.0
2024-04-22 10:10:00,173.69,174.04,173.67,173.95,8264.0,169.4443,169.7857,169.4247,169.6979,8264.0
2024-04-22 10:20:00,173.95,174.25,173.84,174.21,11708.0,169.6979,169.9906,169.5906,169.9515,11708.0
2024-04-22 10:30:00,174.24,174.35,173.66,173.72,8669.0,169.9808,170.0881,169.415,169.4735,8669.0
2024-04-22 10:40:00,173.66,173.72,173.41,173.7,8376.0,169.415,169.4735,169.1711,169.454,8376.0
2024-04-22 10:50:00,173.66,174.13,173.66,174.06,14015.0,169.415,169.8735,169.415,169.8052,14015.0
2024-04-22 11:00:00,174.05,174.08,173.65,173.79,10536.0,169.7955,169.8247,169.4052,169.5418,10536.0
2024-04-22 11:10:00,173.75,174.07,173.61,174.06,10723.0,169.5028,169.815,169.3662,169.8052,10723.0
2024-04-22 11:20:00,174.11,174.26,174.0,174.02,10037.0,169.854,170.0003,169.7467,169.7662,10037.0
2024-04-22 11:30:00,174.08,174.1,173.79,173.97,13331.0,169.8247,169.8442,169.5418,169.7174,13331.0
2024-04-22 11:40:00,174.0,174.2,173.99,174.18,5275.0,169.7467,169.9418,169.7369,169.9223,5275.0
2024-04-22 11:50:00,174.18,174.51,174.17,174.4,11947.0,169.9223,170.2442,169.9125,170.1369,11947.0
2024-04-22 12:00:00,174.44,174.46,174.2,174.22,5174.0,170.1759,170.1954,169.9418,169.9613,5174.0
2024-04-22 12:10:00,174.22,174.23,174.02,174.07,8599.0,169.9613,169.9711,169.7662,169.815,8599.0
2024-04-22 12:20:00,174.01,174.32,174.01,174.19,20707.0,169.7564,170.0589,169.7564,169.932,20707.0
2024-04-22 12:30:00,174.22,174.33,174.15,174.27,10533.0,169.9613,170.0686,169.893,170.0101,10533.0
2024-04-22 12:40:00,174.31,174.63,174.28,174.57,8293.0,170.0491,170.3613,170.0198,170.3027,8293.0
2024-04-22 12:50:00,174.54,174.61,174.36,174.57,14166.0,170.2735,170.3418,170.0979,170.3027,14166.0
2024-04-22 13:00:00,174.56,174.56,174.24,174.3,7949.0,170.293,170.293,169.9808,170.0393,7949.0
2024-04-22 13:10:00,174.25,174.39,174.22,174.37,7940.0,169.9906,170.1271,169.9613,170.1076,7940.0
2024-04-22 13:20:00,174.4,175.24,174.39,175.19,19621.0,170.1369,170.9564,170.1271,170.9076,19621.0
2024-04-22 13:30:00,175.13,175.37,175.07,175.26,28652.0,170.8491,171.0832,170.7905,170.9759,28652.0
2024-04-22 13:40:00,175.27,175.6,175.21,175.57,17820.0,170.9856,171.3076,170.9271,171.2783,17820.0
2024-04-22 13:50:00,175.6,175.73,175.55,175.56,22068.0,171.3076,171.4344,171.2588,171.2685,22068.0
2024-04-22 14:00:00,175.56,175.84,175.49,175.54,14774.0,171.2685,171.5417,171.2003,171.249,14774.0
2024-04-22 14:10:00,175.53,175.98,175.53,175.82,14902.0,171.2393,171.6783,171.2393,171.5222,14902.0
2024-04-22 14:20:00,175.89,176.12,175.78,175.81,15115.0,171.5905,171.8149,171.4832,171.5124,15115.0
2024-04-22 14:30:00,175.83,175.93,175.73,175.75,14772.0,171.5319,171.6295,171.4344,171.4539,14772.0
2024-04-22 14:40:00,175.75,175.75,175.57,175.62,11996.0,171.4539,171.4539,171.2783,171.3271,11996.0
2024-04-22 14:50:00,175.59,175.76,175.57,175.75,26937.0,171.2978,171.4637,171.2783,171.4539,26937.0
2024-04-22 15:00:00,175.72,175.72,175.5,175.65,22122.0,171.4246,171.4246,171.21,171.3563,22122.0
2024-04-22 15:10:00,175.67,175.68,175.58,175.6,23844.0,171.3759,171.3856,171.2881,171.3076,23844.0
2024-04-22 15:20:00,175.58,175.65,175.3,175.61,37876.0,171.2881,171.3563,171.0149,171.3173,37876.0
2024-04-22 15:30:00,175.61,175.69,175.06,175.68,43470.0,171.3173,171.3954,170.7808,171.3856,43470.0
2024-04-22 15:40:00,175.6,175.76,175.43,175.6,96494.0,171.3076,171.4637,171.1417,171.3076,96494.0
2024-04-22 15:50:00,175.6,175.63,175.2,175.51,169718.0,171.3076,171.3368,170.9173,171.2198,169718.0
2024-04-23 09:30:00,176.15,176.22,175.41,176.1,27569.0,171.8441,171.9124,171.1222,171.7953,27569.0
2024-04-23 09:40:00,175.93,176.23,175.8,175.91,11091.0,171.6295,171.9222,171.5027,171.61,11091.0
2024-04-23 09:50:00,175.9,175.93,175.43,175.59,15406.0,171.6002,171.6295,171.1417,171.2978,15406.0
2024-04-23 10:00:00,175.76,175.78,174.67,174.86,21383.0,171.4637,171.4832,170.4003,170.5857,21383.0
2024-04-23 10:10:00,175.01,175.17,174.78,175.14,9368.0,170.732,170.8881,170.5076,170.8588,9368.0
2024-04-23 10:20:00,175.34,175.42,175.0,175.4,7796.0,171.0539,171.132,170.7222,171.1125,7796.0
2024-04-23 10:30:00,175.42,175.62,175.15,175.29,10841.0,171.132,171.3271,170.8686,171.0051,10841.0
2024-04-23 10:40:00,175.38,175.56,175.23,175.46,4737.0,171.0929,171.2685,170.9466,171.171,4737.0
2024-04-23 10:50:00,175.41,175.77,175.39,175.56,19174.0,171.1222,171.4734,171.1027,171.2685,19174.0
2024-04-23 11:00:00,175.47,175.69,175.46,175.46,13681.0,171.1807,171.3954,171.171,171.171,13681.0
2024-04-23 11:10:00,175.45,175.8,175.45,175.74,6546.0,171.1612,171.5027,171.1612,171.4441,6546.0
2024-04-23 11:20:00,175.76,176.34,175.76,176.26,13957.0,171.4637,172.0295,171.4637,171.9514,13957.0
2024-04-23 11:30:00,176.17,176.27,175.97,176.27,14595.0,171.8636,171.9612,171.6685,171.9612,14595.0
2024-04-23 11:40:00,176.22,176.26,175.86,175.95,9775.0,171.9124,171.9514,171.5612,171.649,9775.0
2024-04-23 11:50:00,175.95,176.13,175.95,176.13,6974.0,171.649,171.8246,171.649,171.8246,6974.0
2024-04-23 12:00:00,176.08,176.23,176.02,176.11,9381.0,171.7758,171.9222,171.7173,171.8051,9381.0
2024-04-23 12:10:00,176.11,176.45,176.11,176.43,10550.0,171.8051,172.1368,171.8051,172.1173,10550.0
2024-04-23 12:20:00,176.46,176.56,176.31,176.56,8025.0,172.1465,172.2441,172.0002,172.2441,8025.0
2024-04-23 12:30:00,176.53,176.6,176.41,176.52,17864.0,172.2148,172.2831,172.0978,172.2051,17864.0
2024-04-23 12:40:00,176.52,176.52,176.11,176.17,10900.0,172.2051,172.2051,171.8051,171.8636,10900.0
2024-04-23 12:50:00,176.13,176.27,175.9,176.25,7621.0,171.8246,171.9612,171.6002,171.9417,7621.0
2024-04-23 13:00:00,176.31,176.76,176.22,176.47,11364.0,172.0002,172.4392,171.9124,172.1563,11364.0
2024-04-23 13:10:00,176.57,176.67,176.42,176.63,8232.0,172.2539,172.3514,172.1075,172.3124,8232.0
2024-04-23 13:20:00,176.65,176.7,176.51,176.54,7826.0,172.3319,172.3807,172.1953,172.2246,7826.0
2024-04-23 13:30:00,176.63,176.71,176.51,176.68,13857.0,172.3124,172.3904,172.1953,172.3612,13857.0
2024-04-23 13:40:00,176.68,176.93,176.63,176.87,10932.0,172.3612,172.6051,172.3124,172.5465,10932.0
2024-04-23 13:50:00,176.86,176.89,176.35,176.5,13987.0,172.5368,172.566,172.0392,172.1856,13987.0
2024-04-23 14:00:00,176.52,176.52,176.14,176.28,14417.0,172.2051,172.2051,171.8344,171.9709,14417.0
2024-04-23 14:10:00,176.28,176.4,176.15,176.4,9340.0,171.9709,172.088,171.8441,172.088,9340.0
2024-04-23 14:20:00,176.41,176.44,176.13,176.24,8003.0,172.0978,172.127,171.8246,171.9319,8003.0
2024-04-23 14:30:00,176.17,176.28,175.9,176.06,40175.0,171.8636,171.9709,171.6002,171.7563,40175.0
2024-04-23 14:40:00,176.04,176.13,175.88,175.94,11084.0,171.7368,171.8246,171.5807,171.6393,11084.0
2024-04-23 14:50:00,175.89,175.9,175.67,175.87,26601.0,171.5905,171.6002,171.3759,171.571,26601.0
2024-04-23 15:00:00,175.91,175.91,175.62,175.68,17808.0,171.61,171.61,171.3271,171.3856,17808.0
2024-04-23 15:10:00,175.68,175.73,175.16,175.18,18286.0,171.3856,171.4344,170.8783,170.8978,18286.0
2024-04-23 15:20:00,175.14,175.4,175.12,175.26,16954.0,170.8588,171.1125,170.8393,170.9759,16954.0
2024-04-23 15:30:00,175.26,175.32,175.11,175.28,15724.0,170.9759,171.0344,170.8295,170.9954,15724.0
2024-04-23 15:40:00,175.25,175.56,175.17,175.55,27463.0,170.9661,171.2685,170.8881,171.2588,27463.0
2024-04-23 15:50:00,175.53,175.53,174.8,175.27,188712.0,171.2393,171.2393,170.5271,170.9856,188712.0
2024-04-24 09:30:00,174.84,174.85,172.72,173.61,43725.0,170.5661,170.5759,168.498,169.3662,43725.0
2024-04-24 09:40:00,173.52,174.28,172.73,172.73,35486.0,169.2784,170.0198,168.5077,168.5077,35486.0
2024-04-24 09:50:00,172.74,173.14,172.28,172.49,35700.0,168.5175,168.9077,168.0687,168.2736,35700.0
2024-04-24 10:00:00,172.53,173.12,172.49,173.05,19339.0,168.3126,168.8882,168.2736,168.8199,19339.0
2024-04-24 10:10:00,173.03,173.27,172.91,173.05,16796.0,168.8004,169.0345,168.6833,168.8199,16796.0
2024-04-24 10:20:00,173.02,173.12,172.66,172.91,11500.0,168.7906,168.8882,168.4394,168.6833,11500.0
2024-04-24 10:30:00,172.91,173.05,172.52,172.67,11651.0,168.6833,168.8199,168.3029,168.4492,11651.0
2024-04-24 10:40:00,172.68,172.81,172.36,172.52,10900.0,168.4589,168.5858,168.1468,168.3029,10900.0
2024-04-24 10:50:00,172.54,172.54,171.91,172.21,16429.0,168.3224,168.3224,167.7078,168.0004,16429.0
2024-04-24 11:00:00,172.14,172.61,172.09,172.38,11134.0,167.9321,168.3907,167.8834,168.1663,11134.0
2024-04-24 11:10:00,172.41,172.51,172.29,172.5,14999.0,168.1955,168.2931,168.0785,168.2833,14999.0
2024-04-24 11:20:00,172.54,172.58,172.29,172.51,8745.0,168.3224,168.3614,168.0785,168.2931,8745.0
2024-04-24 11:30:00,172.49,172.66,172.39,172.43,9271.0,168.2736,168.4394,168.176,168.2151,9271.0
2024-04-24 11:40:00,172.46,172.5,172.12,172.15,7102.0,168.2443,168.2833,167.9126,167.9419,7102.0
2024-04-24 11:50:00,172.08,172.49,172.02,172.41,12129.0,167.8736,168.2736,167.8151,168.1955,12129.0
2024-04-24 12:00:00,172.34,172.61,172.15,172.15,7305.0,168.1273,168.3907,167.9419,167.9419,7305.0
2024-04-24 12:10:00,172.17,172.34,172.0,172.28,12077.0,167.9614,168.1273,167.7956,168.0687,12077.0
2024-04-24 12:20:00,172.28,172.45,172.26,172.32,8224.0,168.0687,168.2346,168.0492,168.1077,8224.0
2024-04-24 12:30:00,172.36,172.5,172.01,172.04,10473.0,168.1468,168.2833,167.8053,167.8346,10473.0
2024-04-24 12:40:00,172.01,172.24,171.75,172.16,40951.0,167.8053,168.0297,167.5517,167.9517,40951.0
2024-04-24 12:50:00,172.15,172.18,171.75,172.0,16183.0,167.9419,167.9712,167.5517,167.7956,16183.0
2024-04-24 13:00:00,172.0,172.0,171.71,171.8,7181.0,167.7956,167.7956,167.5127,167.6005,7181.0
2024-04-24 13:10:00,171.84,171.85,171.47,171.64,7796.0,167.6395,167.6492,167.2785,167.4444,7796.0
2024-04-24 13:20:00,171.62,171.85,171.32,171.81,20327.0,167.4249,167.6492,167.1322,167.6102,20327.0
2024-04-24 13:30:00,171.84,172.15,171.63,171.99,40740.0,167.6395,167.9419,167.4346,167.7858,40740.0
2024-04-24 13:40:00,171.99,172.09,171.84,171.94,18237.0,167.7858,167.8834,167.6395,167.737,18237.0
2024-04-24 13:50:00,171.9,172.1,171.84,172.03,16637.0,167.698,167.8931,167.6395,167.8248,16637.0
2024-04-24 14:00:00,172.03,172.15,171.85,171.95,29684.0,167.8248,167.9419,167.6492,167.7468,29684.0
2024-04-24 14:10:00,171.99,172.0,171.59,171.66,27716.0,167.7858,167.7956,167.3956,167.4639,27716.0
2024-04-24 14:20:00,171.64,172.01,171.64,171.89,22933.0,167.4444,167.8053,167.4444,167.6883,22933.0
2024-04-24 14:30:00,171.94,171.94,171.54,171.64,25137.0,167.737,167.737,167.3468,167.4444,25137.0
2024-04-24 14:40:00,171.64,171.92,171.62,171.81,29515.0,167.4444,167.7175,167.4249,167.6102,29515.0
2024-04-24 14:50:00,171.81,171.9,171.66,171.68,24019.0,167.6102,167.698,167.4639,167.4834,24019.0
2024-04-24 15:00:00,171.67,171.89,171.62,171.76,20099.0,167.4736,167.6883,167.4249,167.5614,20099.0
2024-04-24 15:10:00,171.73,171.83,171.67,171.83,18371.0,167.5322,167.6297,167.4736,167.6297,18371.0
2024-04-24 15:20:00,171.83,172.01,171.75,171.76,17495.0,167.6297,167.8053,167.5517,167.5614,17495.0
2024-04-24 15:30:00,171.74,172.16,171.62,172.13,30593.0,167.5419,167.9517,167.4249,167.9224,30593.0
2024-04-24 15:40:00,172.09,172.32,171.82,171.89,36885.0,167.8834,168.1077,167.62,167.6883,36885.0
2024-04-24 15:50:00,171.89,172.37,171.86,172.25,156499.0,167.6883,168.1565,167.659,168.0395,156499.0
2024-04-25 09:30:00,172.3,172.88,171.85,172.37,23922.0,168.0882,168.6541,167.6492,168.1565,23922.0
2024-04-25 09:40:00,172.26,172.38,171.88,172.0,20980.0,168.0492,168.1663,167.6785,167.7956,20980.0
2024-04-25 09:50:00,171.99,172.01,171.65,171.66,18664.0,167.7858,167.8053,167.4541,167.4639,18664.0
2024-04-25 10:00:00,171.71,171.88,171.47,171.55,27311.0,167.5127,167.6785,167.2785,167.3566,27311.0
2024-04-25 10:10:00,171.65,172.02,171.48,171.53,7309.0,167.4541,167.8151,167.2883,167.3371,7309.0
2024-04-25 10:20:00,171.4,171.54,171.31,171.48,3545.0,167.2102,167.3468,167.1224,167.2883,3545.0
2024-04-25 10:30:00,171.47,171.65,171.35,171.56,5456.0,167.2785,167.4541,167.1615,167.3663,5456.0
2024-04-25 10:40:00,171.51,171.73,171.45,171.49,5869.0,167.3175,167.5322,167.259,167.298,5869.0
2024-04-25 10:50:00,171.5,171.54,171.29,171.41,12277.0,167.3078,167.3468,167.1029,167.22,12277.0
2024-04-25 11:00:00,171.38,171.87,171.34,171.8,35446.0,167.1907,167.6687,167.1517,167.6005,35446.0
2024-04-25 11:10:00,171.85,172.04,171.78,171.97,30023.0,167.6492,167.8346,167.5809,167.7663,30023.0
2024-04-25 11:20:00,171.95,172.13,171.83,172.03,24945.0,167.7468,167.9224,167.6297,167.8248,24945.0
2024-04-25 11:30:00,172.01,172.1,171.93,171.96,13971.0,167.8053,167.8931,167.7273,167.7565,13971.0
2024-04-25 11:40:00,171.96,172.2,171.86,171.98,59545.0,167.7565,167.9907,167.659,167.7761,59545.0
2024-04-25 11:50:00,171.97,172.42,171.96,172.38,28247.0,167.7663,168.2053,167.7565,168.1663,28247.0
2024-04-25 12:00:00,172.43,172.71,172.31,172.66,9613.0,168.2151,168.4882,168.098,168.4394,9613.0
2024-04-25 12:10:00,172.63,172.84,172.49,172.84,10647.0,168.4102,168.615,168.2736,168.615,10647.0
2024-04-25 12:20:00,172.84,173.08,172.8,172.85,11269.0,168.615,168.8492,168.576,168.6248,11269.0
2024-04-25 12:30:00,172.86,172.86,172.55,172.55,18271.0,168.6345,168.6345,168.3321,168.3321,18271.0
2024-04-25 12:40:00,172.51,172.66,172.5,172.53,10005.0,168.2931,168.4394,168.2833,168.3126,10005.0
2024-04-25 12:50:00,172.53,172.72,172.44,172.44,11204.0,168.3126,168.498,168.2248,168.2248,11204.0
2024-04-25 13:00:00,172.43,172.53,172.38,172.38,2721.0,168.2151,168.3126,168.1663,168.1663,2721.0
2024-04-25 13:10:00,172.38,172.44,172.26,172.44,4119.0,168.1663,168.2248,168.0492,168.2248,4119.0
2024-04-25 13:20:00,172.41,172.53,172.27,172.53,3850.0,168.1955,168.3126,168.059,168.3126,3850.0
2024-04-25 13:30:00,172.48,172.61,172.4,172.58,6439.0,168.2638,168.3907,168.1858,168.3614,6439.0
2024-04-25 13:40:00,172.56,172.67,172.46,172.46,4597.0,168.3419,168.4492,168.2443,168.2443,4597.0
2024-04-25 13:50:00,172.45,172.65,172.45,172.55,9119.0,168.2346,168.4297,168.2346,168.3321,9119.0
2024-04-25 14:00:00,172.55,172.66,172.41,172.42,5795.0,168.3321,168.4394,168.1955,168.2053,5795.0
2024-04-25 14:10:00,172.42,172.58,172.34,172.46,8008.0,168.2053,168.3614,168.1273,168.2443,8008.0
2024-04-25 14:20:00,172.45,172.45,172.05,172.05,7025.0,168.2346,168.2346,167.8443,167.8443,7025.0
2024-04-25 14:30:00,172.01,172.11,171.94,172.1,6026.0,167.8053,167.9029,167.737,167.8931,6026.0
2024-04-25 14:40:00,172.07,172.1,171.83,171.83,6586.0,167.8639,167.8931,167.6297,167.6297,6586.0
2024-04-25 14:50:00,171.82,172.0,171.75,172.0,9786.0,167.62,167.7956,167.5517,167.7956,9786.0
2024-04-25 15:00:00,171.98,172.18,171.92,172.16,7082.0,167.7761,167.9712,167.7175,167.9517,7082.0
2024-04-25 15:10:00,172.19,172.43,172.16,172.4,30502.0,167.9809,168.2151,167.9517,168.1858,30502.0
2024-04-25 15:20:00,172.38,172.64,172.32,172.58,10530.0,168.1663,168.4199,168.1077,168.3614,10530.0
2024-04-25 15:30:00,172.51,172.59,172.28,172.52,12515.0,168.2931,168.3711,168.0687,168.3029,12515.0
2024-04-25 15:40:00,172.53,172.56,172.21,172.29,16305.0,168.3126,168.3419,168.0004,168.0785,16305.0
2024-04-25 15:50:00,172.25,172.53,172.17,172.32,87585.0,168.0395,168.3126,167.9614,168.1077,87585.0
2024-04-26 09:30:00,170.75,170.92,168.76,170.08,104262.0,166.5761,166.742,164.6348,165.9225,104262.0
2024-04-26 09:40:00,169.86,169.88,168.55,168.55,13670.0,165.7079,165.7274,164.4299,164.4299,13670.0
2024-04-26 09:50:00,168.52,169.71,168.39,169.44,17928.0,164.4006,165.5615,164.2738,165.2981,17928.0
2024-04-26 10:00:00,169.65,170.31,169.62,170.21,5471.0,165.503,166.1469,165.4737,166.0493,5471.0
2024-04-26 10:10:00,170.28,170.28,169.27,169.34,10422.0,166.1176,166.1176,165.1323,165.2006,10422.0
2024-04-26 10:20:00,169.42,169.63,169.2,169.38,8369.0,165.2786,165.4835,165.064,165.2396,8369.0
2024-04-26 10:30:00,169.42,169.59,169.25,169.43,10855.0,165.2786,165.4445,165.1128,165.2884,10855.0
2024-04-26 10:40:00,169.37,169.37,168.5,168.55,28345.0,165.2299,165.2299,164.3811,164.4299,28345.0
2024-04-26 10:50:00,168.46,168.86,168.03,168.76,37236.0,164.3421,164.7323,163.9226,164.6348,37236.0
2024-04-26 11:00:00,168.81,169.08,168.66,168.74,14249.0,164.6835,164.9469,164.5372,164.6153,14249.0
2024-04-26 11:10:00,168.76,168.82,168.25,168.45,8722.0,164.6348,164.6933,164.1372,164.3323,8722.0
2024-04-26 11:20:00,168.36,168.63,168.03,168.16,26124.0,164.2445,164.5079,163.9226,164.0494,26124.0
2024-04-26 11:30:00,168.23,168.83,168.14,168.76,10233.0,164.1177,164.7031,164.0299,164.6348,10233.0
2024-04-26 11:40:00,168.74,169.04,168.74,168.97,13462.0,164.6153,164.9079,164.6153,164.8396,13462.0
2024-04-26 11:50:00,169.0,169.03,168.69,168.69,6454.0,164.8689,164.8982,164.5665,164.5665,6454.0
2024-04-26 12:00:00,168.76,168.91,168.61,168.91,19161.0,164.6348,164.7811,164.4884,164.7811,19161.0
2024-04-26 12:10:00,168.88,169.0,168.81,168.92,3159.0,164.7518,164.8689,164.6835,164.7909,3159.0
2024-04-26 12:20:00,169.0,169.28,168.99,169.16,6461.0,164.8689,165.1421,164.8591,165.025,6461.0
2024-04-26 12:30:00,169.16,169.24,168.94,168.95,5426.0,165.025,165.103,164.8104,164.8201,5426.0
2024-04-26 12:40:00,168.95,169.01,168.89,168.97,5332.0,164.8201,164.8787,164.7616,164.8396,5332.0
2024-04-26 12:50:00,169.0,169.76,168.96,169.75,21199.0,164.8689,165.6103,164.8299,165.6006,21199.0
2024-04-26 13:00:00,169.71,169.74,169.32,169.32,23544.0,165.5615,165.5908,165.1811,165.1811,23544.0
2024-04-26 13:10:00,169.34,169.52,169.18,169.26,10170.0,165.2006,165.3762,165.0445,165.1225,10170.0
2024-04-26 13:20:00,169.25,169.3,169.03,169.16,13286.0,165.1128,165.1616,164.8982,165.025,13286.0
2024-04-26 13:30:00,169.1,169.3,169.01,169.26,17163.0,164.9665,165.1616,164.8787,165.1225,17163.0
2024-04-26 13:40:00,169.27,169.54,168.97,169.5,21758.0,165.1323,165.3957,164.8396,165.3567,21758.0
2024-04-26 13:50:00,169.5,169.85,169.48,169.74,6913.0,165.3567,165.6981,165.3372,165.5908,6913.0
2024-04-26 14:00:00,169.74,169.86,169.56,169.84,26591.0,165.5908,165.7079,165.4152,165.6884,26591.0
2024-04-26 14:10:00,169.91,170.17,169.86,170.09,5171.0,165.7567,166.0103,165.7079,165.9323,5171.0
2024-04-26 14:20:00,170.05,170.05,169.52,169.75,16508.0,165.8932,165.8932,165.3762,165.6006,16508.0
2024-04-26 14:30:00,169.75,169.76,169.57,169.65,7381.0,165.6006,165.6103,165.425,165.503,7381.0
2024-04-26 14:40:00,169.66,169.91,169.61,169.91,12078.0,165.5128,165.7567,165.464,165.7567,12078.0
2024-04-26 14:50:00,169.91,170.15,169.91,170.13,7039.0,165.7567,165.9908,165.7567,165.9713,7039.0
2024-04-26 15:00:00,170.15,170.26,170.12,170.25,3874.0,165.9908,166.0981,165.9615,166.0883,3874.0
2024-04-26 15:10:00,170.23,170.29,169.96,170.06,10053.0,166.0688,166.1274,165.8054,165.903,10053.0
2024-04-26 15:20:00,170.09,170.3,170.05,170.28,6839.0,165.9323,166.1371,165.8932,166.1176,6839.0
2024-04-26 15:30:00,170.26,170.26,169.96,170.16,14570.0,166.0981,166.0981,165.8054,166.0005,14570.0
2024-04-26 15:40:00,170.21,170.28,169.89,170.24,18859.0,166.0493,166.1176,165.7371,166.0786,18859.0
2024-04-26 15:50:00,170.21,170.37,169.99,169.99,79659.0,166.0493,166.2054,165.8347,165.8347,79659.0
2024-04-29 09:30:00,170.61,170.61,170.14,170.34,19725.0,166.4395,166.4395,165.981,166.1761,19725.0
2024-04-29 09:40:00,170.43,170.43,169.81,170.18,4237.0,166.2639,166.2639,165.6591,166.0201,4237.0
2024-04-29 09:50:00,170.09,170.71,170.08,170.12,9483.0,165.9323,166.5371,165.9225,165.9615,9483.0
2024-04-29 10:00:00,170.2,170.78,170.2,170.43,8400.0,166.0396,166.6054,166.0396,166.2639,8400.0
2024-04-29 10:10:00,170.43,170.6,170.23,170.51,14954.0,166.2639,166.4298,166.0688,166.342,14954.0
2024-04-29 10:20:00,170.49,170.61,170.38,170.46,12421.0,166.3225,166.4395,166.2152,166.2932,12421.0
2024-04-29 10:30:00,170.39,170.51,170.25,170.25,7474.0,166.2249,166.342,166.0883,166.0883,7474.0
2024-04-29 10:40:00,170.24,170.36,169.99,170.0,5134.0,166.0786,166.1957,165.8347,165.8445,5134.0
2024-04-29 10:50:00,170.0,170.33,170.0,170.25,21866.0,165.8445,166.1664,165.8445,166.0883,21866.0
2024-04-29 11:00:00,170.19,170.19,169.97,170.06,9868.0,166.0298,166.0298,165.8152,165.903,9868.0
2024-04-29 11:10:00,170.06,170.11,169.87,170.11,16143.0,165.903,165.9518,165.7176,165.9518,16143.0
2024-04-29 11:20:00,170.16,170.16,169.78,169.9,16017.0,166.0005,166.0005,165.6298,165.7469,16017.0
2024-04-29 11:30:00,169.86,169.87,169.34,169.5,17856.0,165.7079,165.7176,165.2006,165.3567,17856.0
2024-04-29 11:40:00,169.47,169.66,169.4,169.55,20983.0,165.3274,165.5128,165.2591,165.4055,20983.0
2024-04-29 11:50:00,169.56,169.65,169.44,169.53,11876.0,165.4152,165.503,165.2981,165.3859,11876.0
2024-04-29 12:00:00,169.54,169.61,169.44,169.45,9048.0,165.3957,165.464,165.2981,165.3079,9048.0
2024-04-29 12:10:00,169.46,169.64,169.39,169.54,8719.0,165.3177,165.4933,165.2494,165.3957,8719.0
2024-04-29 12:20:00,169.55,169.85,169.52,169.85,7330.0,165.4055,165.6981,165.3762,165.6981,7330.0
2024-04-29 12:30:00,169.88,169.88,169.75,169.87,5103.0,165.7274,165.7274,165.6006,165.7176,5103.0
2024-04-29 12:40:00,169.87,169.87,169.72,169.78,7881.0,165.7176,165.7176,165.5713,165.6298,7881.0
2024-04-29 12:50:00,169.77,169.77,169.6,169.6,7049.0,165.6201,165.6201,165.4542,165.4542,7049.0
2024-04-29 13:00:00,169.67,169.89,169.62,169.87,5458.0,165.5225,165.7371,165.4737,165.7176,5458.0
2024-04-29 13:10:00,169.87,170.02,169.81,169.97,8006.0,165.7176,165.864,165.6591,165.8152,8006.0
2024-04-29 13:20:00,170.0,170.11,169.97,170.01,9629.0,165.8445,165.9518,165.8152,165.8542,9629.0
2024-04-29 13:30:00,170.0,170.16,169.92,170.09,10636.0,165.8445,166.0005,165.7664,165.9323,10636.0
2024-04-29 13:40:00,170.09,170.1,169.88,169.95,14841.0,165.9323,165.942,165.7274,165.7957,14841.0
2024-04-29 13:50:00,169.96,170.14,169.94,169.94,6179.0,165.8054,165.981,165.7859,165.7859,6179.0
2024-04-29 14:00:00,169.87,169.94,169.71,169.77,11480.0,165.7176,165.7859,165.5615,165.6201,11480.0
2024-04-29 14:10:00,169.72,169.75,169.55,169.75,16424.0,165.5713,165.6006,165.4055,165.6006,16424.0
2024-04-29 14:20:00,169.79,169.9,169.73,169.78,7706.0,165.6396,165.7469,165.5811,165.6298,7706.0
2024-04-29 14:30:00,169.75,169.79,169.45,169.56,15617.0,165.6006,165.6396,165.3079,165.4152,15617.0
2024-04-29 14:40:00,169.58,169.71,169.52,169.56,9779.0,165.4347,165.5615,165.3762,165.4152,9779.0
2024-04-29 14:50:00,169.55,169.69,169.53,169.62,12751.0,165.4055,165.542,165.3859,165.4737,12751.0
2024-04-29 15:00:00,169.61,169.61,169.05,169.15,23534.0,165.464,165.464,164.9177,165.0152,23534.0
2024-04-29 15:10:00,169.16,169.38,169.13,169.35,14857.0,165.025,165.2396,164.9957,165.2103,14857.0
2024-04-29 15:20:00,169.35,169.49,169.27,169.37,24293.0,165.2103,165.3469,165.1323,165.2299,24293.0
2024-04-29 15:30:00,169.4,169.43,169.11,169.26,46025.0,165.2591,165.2884,164.9762,165.1225,46025.0
2024-04-29 15:40:00,169.26,169.37,169.19,169.28,27108.0,165.1225,165.2299,165.0543,165.1421,27108.0
2024-04-29 15:50:00,169.26,169.79,169.26,169.62,129061.0,165.1225,165.6396,165.1225,165.4737,129061.0
2024-04-30 09:30:00,169.74,169.74,168.54,168.9,12963.0,165.5908,165.5908,164.4201,164.7713,12963.0
2024-04-30 09:40:00,168.56,169.51,168.56,169.3,3190.0,164.4397,165.3664,164.4397,165.1616,3190.0
2024-04-30 09:50:00,169.37,169.37,168.99,168.99,3183.0,165.2299,165.2299,164.8591,164.8591,3183.0
2024-04-30 10:00:00,169.08,169.66,169.08,169.62,10962.0,164.9469,165.5128,164.9469,165.4737,10962.0
2024-04-30 10:10:00,169.51,169.71,169.31,169.38,13236.0,165.3664,165.5615,165.1713,165.2396,13236.0
2024-04-30 10:20:00,169.38,169.42,168.66,168.8,21803.0,165.2396,165.2786,164.5372,164.6738,21803.0
2024-04-30 10:30:00,168.88,169.31,168.71,169.31,9165.0,164.7518,165.1713,164.586,165.1713,9165.0
2024-04-30 10:40:00,169.36,169.75,169.2,169.71,9931.0,165.2201,165.6006,165.064,165.5615,9931.0
2024-04-30 10:50:00,169.73,169.96,169.67,169.8,21952.0,165.5811,165.8054,165.5225,165.6493,21952.0
2024-04-30 11:00:00,169.8,169.93,169.67,169.69,7988.0,165.6493,165.7762,165.5225,165.542,7988.0
2024-04-30 11:10:00,169.69,169.77,169.48,169.71,6795.0,165.542,165.6201,165.3372,165.5615,6795.0
2024-04-30 11:20:00,169.71,169.89,169.6,169.65,5562.0,165.5615,165.7371,165.4542,165.503,5562.0
2024-04-30 11:30:00,169.69,169.75,169.44,169.5,8347.0,165.542,165.6006,165.2981,165.3567,8347.0
2024-04-30 11:40:00,169.58,169.76,169.57,169.68,3085.0,165.4347,165.6103,165.425,165.5323,3085.0
2024-04-30 11:50:00,169.68,169.87,169.61,169.62,7091.0,165.5323,165.7176,165.464,165.4737,7091.0
2024-04-30 12:00:00,169.61,169.7,169.41,169.69,3360.0,165.464,165.5518,165.2689,165.542,3360.0
2024-04-30 12:10:00,169.78,169.87,169.66,169.86,4519.0,165.6298,165.7176,165.5128,165.7079,4519.0
2024-04-30 12:20:00,169.85,170.1,169.69,170.04,9509.0,165.6981,165.942,165.542,165.8835,9509.0
2024-04-30 12:30:00,170.02,170.08,169.73,169.95,5717.0,165.864,165.9225,165.5811,165.7957,5717.0
2024-04-30 12:40:00,169.92,170.02,169.78,169.78,11928.0,165.7664,165.864,165.6298,165.6298,11928.0
2024-04-30 12:50:00,169.83,170.06,169.8,170.06,7363.0,165.6786,165.903,165.6493,165.903,7363.0
2024-04-30 13:00:00,169.99,170.05,169.87,170.05,5264.0,165.8347,165.8932,165.7176,165.8932,5264.0
2024-04-30 13:10:00,169.99,170.07,169.9,170.06,3513.0,165.8347,165.9127,165.7469,165.903,3513.0
2024-04-30 13:20:00,170.12,170.4,170.11,170.34,4239.0,165.9615,166.2347,165.9518,166.1761,4239.0
2024-04-30 13:30:00,170.3,170.44,170.24,170.44,6077.0,166.1371,166.2737,166.0786,166.2737,6077.0
2024-04-30 13:40:00,170.42,170.47,170.36,170.47,5799.0,166.2542,166.303,166.1957,166.303,5799.0
2024-04-30 13:50:00,170.52,170.65,170.48,170.61,7494.0,166.3517,166.4786,166.3127,166.4395,7494.0
2024-04-30 14:00:00,170.59,170.66,170.42,170.51,5790.0,166.42,166.4883,166.2542,166.342,5790.0
2024-04-30 14:10:00,170.53,170.68,170.45,170.56,21324.0,166.3615,166.5078,166.2835,166.3908,21324.0
2024-04-30 14:20:00,170.56,170.56,170.32,170.4,8364.0,166.3908,166.3908,166.1566,166.2347,8364.0
2024-04-30 14:30:00,170.31,170.41,170.27,170.35,2991.0,166.1469,166.2444,166.1079,166.1859,2991.0
2024-04-30 14:40:00,170.39,170.39,169.97,169.98,7124.0,166.2249,166.2249,165.8152,165.8249,7124.0
2024-04-30 14:50:00,169.97,170.14,169.88,170.14,7191.0,165.8152,165.981,165.7274,165.981,7191.0
2024-04-30 15:00:00,170.15,170.25,170.05,170.09,5716.0,165.9908,166.0883,165.8932,165.9323,5716.0
2024-04-30 15:10:00,170.1,170.22,169.94,170.01,6544.0,165.942,166.0591,165.7859,165.8542,6544.0
2024-04-30 15:20:00,170.06,170.18,170.06,170.1,9903.0,165.903,166.0201,165.903,165.942,9903.0
2024-04-30 15:30:00,170.09,170.13,169.97,170.01,7828.0,165.9323,165.9713,165.8152,165.8542,7828.0
2024-04-30 15:40:00,170.02,170.48,169.99,170.37,24449.0,165.864,166.3127,165.8347,166.2054,24449.0
2024-04-30 15:50:00,170.27,170.53,169.91,170.07,96249.0,166.1079,166.3615,165.7567,165.9127,96249.0
2024-05-01 09:30:00,170.06,171.66,170.06,171.1,13429.0,165.903,167.4639,165.903,166.9176,13429.0
2024-05-01 09:40:00,171.12,171.51,170.32,171.51,8886.0,166.9371,167.3175,166.1566,167.3175,8886.0
2024-05-01 09:50:00,171.42,172.16,171.42,172.01,4157.0,167.2297,167.9517,167.2297,167.8053,4157.0
2024-05-01 10:00:00,172.07,172.22,171.77,172.2,7902.0,167.8639,168.0102,167.5712,167.9907,7902.0
2024-05-01 10:10:00,172.32,172.53,172.2,172.21,7259.0,168.1077,168.3126,167.9907,168.0004,7259.0
2024-05-01 10:20:00,172.31,172.58,172.23,172.23,9016.0,168.098,168.3614,168.0199,168.0199,9016.0
2024-05-01 10:30:00,172.3,172.48,172.18,172.39,10689.0,168.0882,168.2638,167.9712,168.176,10689.0
2024-05-01 10:40:00,172.39,172.42,171.97,172.04,8357.0,168.176,168.2053,167.7663,167.8346,8357.0
2024-05-01 10:50:00,172.18,172.19,171.97,172.04,8782.0,167.9712,167.9809,167.7663,167.8346,8782.0
2024-05-01 11:00:00,172.08,172.62,172.07,172.55,17815.0,167.8736,168.4004,167.8639,168.3321,17815.0
2024-05-01 11:10:00,172.51,172.51,172.14,172.22,8723.0,168.2931,168.2931,167.9321,168.0102,8723.0
2024-05-01 11:20:00,172.22,172.45,172.19,172.42,6778.0,168.0102,168.2346,167.9809,168.2053,6778.0
2024-05-01 11:30:00,172.45,172.53,172.21,172.27,10689.0,168.2346,168.3126,168.0004,168.059,10689.0
2024-05-01 11:40:00,172.3,172.44,172.3,172.38,15351.0,168.0882,168.2248,168.0882,168.1663,15351.0
2024-05-01 11:50:00,172.4,172.55,172.26,172.38,13267.0,168.1858,168.3321,168.0492,168.1663,13267.0
2024-05-01 12:00:00,172.39,172.65,172.39,172.59,9659.0,168.176,168.4297,168.176,168.3711,9659.0
2024-05-01 12:10:00,172.63,172.78,172.52,172.55,7455.0,168.4102,168.5565,168.3029,168.3321,7455.0
2024-05-01 12:20:00,172.52,172.64,172.28,172.44,17341.0,168.3029,168.4199,168.0687,168.2248,17341.0
2024-05-01 12:30:00,172.46,172.63,172.41,172.43,8620.0,168.2443,168.4102,168.1955,168.2151,8620.0
2024-05-01 12:40:00,172.49,172.49,172.26,172.3,10665.0,168.2736,168.2736,168.0492,168.0882,10665.0
2024-05-01 12:50:00,172.3,172.31,172.17,172.28,13601.0,168.0882,168.098,167.9614,168.0687,13601.0
2024-05-01 13:00:00,172.3,172.52,172.08,172.09,16705.0,168.0882,168.3029,167.8736,167.8834,16705.0
2024-05-01 13:10:00,172.19,172.54,172.16,172.53,13446.0,167.9809,168.3224,167.9517,168.3126,13446.0
2024-05-01 13:20:00,172.49,172.65,172.37,172.52,16910.0,168.2736,168.4297,168.1565,168.3029,16910.0
2024-05-01 13:30:00,172.52,172.87,172.52,172.75,7243.0,168.3029,168.6443,168.3029,168.5272,7243.0
2024-05-01 13:40:00,172.75,172.77,172.5,172.55,10527.0,168.5272,168.5467,168.2833,168.3321,10527.0
2024-05-01 13:50:00,172.56,172.58,172.48,172.53,14012.0,168.3419,168.3614,168.2638,168.3126,14012.0
2024-05-01 14:00:00,172.53,172.64,172.34,172.49,10609.0,168.3126,168.4199,168.1273,168.2736,10609.0
2024-05-01 14:10:00,172.49,172.73,172.38,172.7,11354.0,168.2736,168.5077,168.1663,168.4785,11354.0
2024-05-01 14:20:00,172.68,173.07,172.61,173.04,12522.0,168.4589,168.8394,168.3907,168.8101,12522.0
2024-05-01 14:30:00,173.05,173.25,172.43,173.19,15331.0,168.8199,169.015,168.2151,168.9565,15331.0
2024-05-01 14:40:00,173.25,173.7,173.1,173.68,12332.0,169.015,169.454,168.8687,169.4345,12332.0
2024-05-01 14:50:00,173.7,173.79,173.3,173.45,15887.0,169.454,169.5418,169.0638,169.2101,15887.0
2024-05-01 15:00:00,173.45,173.47,172.89,173.29,14077.0,169.2101,169.2296,168.6638,169.054,14077.0
2024-05-01 15:10:00,173.24,173.4,173.14,173.18,13382.0,169.0053,169.1613,168.9077,168.9467,13382.0
2024-05-01 15:20:00,173.21,173.44,173.1,173.17,24893.0,168.976,169.2004,168.8687,168.937,24893.0
2024-05-01 15:30:00,173.19,173.19,172.4,172.6,26898.0,168.9565,168.9565,168.1858,168.3809,26898.0
2024-05-01 15:40:00,172.59,172.62,172.21,172.44,44982.0,168.3711,168.4004,168.0004,168.2248,44982.0
2024-05-01 15:50:00,172.44,172.44,171.32,171.56,164560.0,168.2248,168.2248,167.1322,167.3663,164560.0
2024-05-02 09:30:00,176.0,177.37,172.68,173.03,123143.0,171.6978,173.0343,168.4589,168.8004,123143.0
2024-05-02 09:40:00,173.03,173.34,170.04,171.06,86556.0,168.8004,169.1028,165.8835,166.8785,86556.0
2024-05-02 09:50:00,171.18,172.94,170.43,172.89,69572.0,166.9956,168.7126,166.2639,168.6638,69572.0
2024-05-02 10:00:00,172.92,173.68,172.72,173.44,63516.0,168.6931,169.4345,168.498,169.2004,63516.0
2024-05-02 10:10:00,173.59,174.48,173.25,174.47,26961.0,169.3467,170.2149,169.015,170.2052,26961.0
2024-05-02 10:20:00,174.21,174.32,173.32,173.7,48902.0,169.9515,170.0589,169.0833,169.454,48902.0
2024-05-02 10:30:00,173.6,173.69,172.35,172.5,86680.0,169.3565,169.4443,168.137,168.2833,86680.0
2024-05-02 10:40:00,172.5,172.64,171.75,172.48,62117.0,168.2833,168.4199,167.5517,168.2638,62117.0
2024-05-02 10:50:00,172.52,172.86,171.6,171.88,37655.0,168.3029,168.6345,167.4053,167.6785,37655.0
2024-05-02 11:00:00,171.93,172.01,170.89,170.89,48470.0,167.7273,167.8053,166.7127,166.7127,48470.0
2024-05-02 11:10:00,170.84,171.13,170.43,170.67,36313.0,166.6639,166.9468,166.2639,166.4981,36313.0
2024-05-02 11:20:00,170.74,171.24,169.78,169.81,33678.0,166.5664,167.0541,165.6298,165.6591,33678.0
2024-05-02 11:30:00,169.83,169.97,169.32,169.34,73026.0,165.6786,165.8152,165.1811,165.2006,73026.0
2024-05-02 11:40:00,169.39,170.74,169.37,170.45,35370.0,165.2494,166.5664,165.2299,166.2835,35370.0
2024-05-02 11:50:00,170.37,170.55,170.05,170.25,16002.0,166.2054,166.381,165.8932,166.0883,16002.0
2024-05-02 12:00:00,170.26,171.0,170.21,170.96,13870.0,166.0981,166.82,166.0493,166.781,13870.0
2024-05-02 12:10:00,170.93,170.93,170.0,170.07,13935.0,166.7517,166.7517,165.8445,165.9127,13935.0
2024-05-02 12:20:00,170.09,170.4,169.97,170.33,18002.0,165.9323,166.2347,165.8152,166.1664,18002.0
2024-05-02 12:30:00,170.38,170.7,170.07,170.7,13507.0,166.2152,166.5273,165.9127,166.5273,13507.0
2024-05-02 12:40:00,170.55,170.68,170.38,170.68,7445.0,166.381,166.5078,166.2152,166.5078,7445.0
2024-05-02 12:50:00,170.6,170.66,170.24,170.37,10171.0,166.4298,166.4883,166.0786,166.2054,10171.0
2024-05-02 13:00:00,170.38,170.51,170.22,170.49,4994.0,166.2152,166.342,166.0591,166.3225,4994.0
2024-05-02 13:10:00,170.46,170.51,170.15,170.16,5980.0,166.2932,166.342,165.9908,166.0005,5980.0
2024-05-02 13:20:00,170.16,170.17,169.82,169.96,17233.0,166.0005,166.0103,165.6689,165.8054,17233.0
2024-05-02 13:30:00,170.03,170.21,169.32,169.37,29988.0,165.8737,166.0493,165.1811,165.2299,29988.0
2024-05-02 13:40:00,169.42,169.76,169.22,169.75,21094.0,165.2786,165.6103,165.0835,165.6006,21094.0
2024-05-02 13:50:00,169.77,169.84,169.55,169.59,12949.0,165.6201,165.6884,165.4055,165.4445,12949.0
2024-05-02 14:00:00,169.62,169.85,169.41,169.43,12873.0,165.4737,165.6981,165.2689,165.2884,12873.0
2024-05-02 14:10:00,169.47,169.47,169.02,169.37,27305.0,165.3274,165.3274,164.8884,165.2299,27305.0
2024-05-02 14:20:00,169.41,169.56,169.13,169.4,21912.0,165.2689,165.4152,164.9957,165.2591,21912.0
2024-05-02 14:30:00,169.4,169.83,169.36,169.66,21256.0,165.2591,165.6786,165.2201,165.5128,21256.0
2024-05-02 14:40:00,169.66,169.88,169.51,169.88,19832.0,165.5128,165.7274,165.3664,165.7274,19832.0
2024-05-02 14:50:00,169.92,170.16,169.81,169.85,22926.0,165.7664,166.0005,165.6591,165.6981,22926.0
2024-05-02 15:00:00,169.82,169.92,169.69,169.91,13559.0,165.6689,165.7664,165.542,165.7567,13559.0
2024-05-02 15:10:00,169.9,169.95,168.91,168.91,38573.0,165.7469,165.7957,164.7811,164.7811,38573.0
2024-05-02 15:20:00,168.91,168.98,168.51,168.8,51325.0,164.7811,164.8494,164.3909,164.6738,51325.0
2024-05-02 15:30:00,168.76,169.28,168.67,169.2,45882.0,164.6348,165.1421,164.547,165.064,45882.0
2024-05-02 15:40:00,169.23,169.31,168.34,168.57,89310.0,165.0933,165.1713,164.225,164.4494,89310.0
2024-05-02 15:50:00,168.59,169.26,168.29,169.21,276887.0,164.4689,165.1225,164.1763,165.0738,276887.0
2024-05-03 09:30:00,167.96,168.45,165.9,166.39,32307.0,163.8543,164.3323,161.8447,162.3227,32307.0
2024-05-03 09:40:00,166.72,166.72,165.6,166.06,29431.0,162.6446,162.6446,161.552,162.0008,29431.0
2024-05-03 09:50:00,166.18,166.3,165.55,166.2,16136.0,162.1178,162.2349,161.5032,162.1373,16136.0
2024-05-03 10:00:00,166.31,166.41,165.72,165.95,21874.0,162.2447,162.3422,161.6691,161.8935,21874.0
2024-05-03 10:10:00,165.82,165.88,165.23,165.39,37658.0,161.7666,161.8252,161.1911,161.3471,37658.0
2024-05-03 10:20:00,165.39,166.14,165.32,166.01,22456.0,161.3471,162.0788,161.2789,161.952,22456.0
2024-05-03 10:30:00,165.97,166.95,165.97,166.8,11177.0,161.913,162.869,161.913,162.7227,11177.0
2024-05-03 10:40:00,166.81,167.2,166.67,167.19,9095.0,162.7324,163.1129,162.5959,163.1031,9095.0
2024-05-03 10:50:00,167.21,167.21,166.63,166.88,17261.0,163.1227,163.1227,162.5568,162.8007,17261.0
2024-05-03 11:00:00,166.96,167.49,166.86,167.49,12368.0,162.8788,163.3958,162.7812,163.3958,12368.0
2024-05-03 11:10:00,167.57,167.73,167.31,167.41,11514.0,163.4739,163.6299,163.2202,163.3178,11514.0
2024-05-03 11:20:00,167.41,167.84,167.29,167.6,16877.0,163.3178,163.7373,163.2007,163.5031,16877.0
2024-05-03 11:30:00,167.65,167.93,167.6,167.78,7878.0,163.5519,163.8251,163.5031,163.6787,7878.0
2024-05-03 11:40:00,167.81,167.81,167.3,167.37,11418.0,163.708,163.708,163.2105,163.2787,11418.0
2024-05-03 11:50:00,167.37,167.71,167.29,167.71,15270.0,163.2787,163.6104,163.2007,163.6104,15270.0
2024-05-03 12:00:00,167.7,167.8,167.54,167.62,11689.0,163.6007,163.6982,163.4446,163.5226,11689.0
2024-05-03 12:10:00,167.64,168.2,167.53,168.2,45691.0,163.5421,164.0885,163.4348,164.0885,45691.0
2024-05-03 12:20:00,168.19,168.33,168.02,168.22,16774.0,164.0787,164.2153,163.9129,164.108,16774.0
2024-05-03 12:30:00,168.25,168.43,168.16,168.18,12856.0,164.1372,164.3128,164.0494,164.0689,12856.0
2024-05-03 12:40:00,168.18,168.5,168.1,168.45,10348.0,164.0689,164.3811,163.9909,164.3323,10348.0
2024-05-03 12:50:00,168.47,168.61,168.28,168.59,9637.0,164.3519,164.4884,164.1665,164.4689,9637.0
2024-05-03 13:00:00,168.65,168.9,168.58,168.9,5948.0,164.5275,164.7713,164.4592,164.7713,5948.0
2024-05-03 13:10:00,168.87,169.0,168.58,168.58,11222.0,164.7421,164.8689,164.4592,164.4592,11222.0
2024-05-03 13:20:00,168.61,168.86,168.23,168.81,16348.0,164.4884,164.7323,164.1177,164.6835,16348.0
2024-05-03 13:30:00,168.8,169.06,168.75,168.93,9803.0,164.6738,164.9274,164.625,164.8006,9803.0
2024-05-03 13:40:00,168.88,168.94,168.67,168.75,10187.0,164.7518,164.8104,164.547,164.625,10187.0
2024-05-03 13:50:00,168.73,168.75,168.69,168.72,5951.0,164.6055,164.625,164.5665,164.5957,5951.0
2024-05-03 14:00:00,168.7,168.77,168.52,168.74,9446.0,164.5762,164.6445,164.4006,164.6153,9446.0
2024-05-03 14:10:00,168.72,168.77,168.52,168.53,12557.0,164.5957,164.6445,164.4006,164.4104,12557.0
2024-05-03 14:20:00,168.5,168.5,168.29,168.3,19170.0,164.3811,164.3811,164.1763,164.186,19170.0
2024-05-03 14:30:00,168.31,168.46,168.2,168.27,18090.0,164.1958,164.3421,164.0885,164.1567,18090.0
2024-05-03 14:40:00,168.24,168.26,168.01,168.09,16344.0,164.1275,164.147,163.9031,163.9811,16344.0
2024-05-03 14:50:00,168.08,168.35,168.05,168.22,16217.0,163.9714,164.2348,163.9421,164.108,16217.0
2024-05-03 15:00:00,168.19,168.45,168.06,168.35,17419.0,164.0787,164.3323,163.9519,164.2348,17419.0
2024-05-03 15:10:00,168.34,168.42,168.09,168.1,17965.0,164.225,164.3031,163.9811,163.9909,17965.0
2024-05-03 15:20:00,168.13,168.26,167.96,168.19,16780.0,164.0202,164.147,163.8543,164.0787,16780.0
2024-05-03 15:30:00,168.21,168.48,168.1,168.23,25200.0,164.0982,164.3616,163.9909,164.1177,25200.0
2024-05-03 15:40:00,168.27,168.47,168.2,168.27,37299.0,164.1567,164.3519,164.0885,164.1567,37299.0
2024-05-03 15:50:00,168.26,168.45,168.08,168.17,178439.0,164.147,164.3323,163.9714,164.0592,178439.0
2024-05-06 09:30:00,169.52,169.63,168.87,169.46,14671.0,165.3762,165.4835,164.7421,165.3177,14671.0
2024-05-06 09:40:00,169.4,169.41,168.85,169.31,6874.0,165.2591,165.2689,164.7226,165.1713,6874.0
2024-05-06 09:50:00,169.22,169.58,169.07,169.38,7405.0,165.0835,165.4347,164.9372,165.2396,7405.0
2024-05-06 10:00:00,169.41,169.94,169.28,169.87,11238.0,165.2689,165.7859,165.1421,165.7176,11238.0
2024-05-06 10:10:00,169.81,170.46,169.7,170.22,22117.0,165.6591,166.2932,165.5518,166.0591,22117.0
2024-05-06 10:20:00,170.14,170.86,169.9,170.48,13240.0,165.981,166.6834,165.7469,166.3127,13240.0
2024-05-06 10:30:00,170.44,170.62,170.01,170.01,8498.0,166.2737,166.4493,165.8542,165.8542,8498.0
2024-05-06 10:40:00,170.03,170.14,169.78,170.09,6901.0,165.8737,165.981,165.6298,165.9323,6901.0
2024-05-06 10:50:00,170.14,170.24,169.63,169.69,11052.0,165.981,166.0786,165.4835,165.542,11052.0
2024-05-06 11:00:00,169.62,169.93,169.56,169.88,8321.0,165.4737,165.7762,165.4152,165.7274,8321.0
2024-05-06 11:10:00,169.87,170.25,169.85,169.94,5622.0,165.7176,166.0883,165.6981,165.7859,5622.0
2024-05-06 11:20:00,169.93,170.1,169.87,169.91,5243.0,165.7762,165.942,165.7176,165.7567,5243.0
2024-05-06 11:30:00,169.91,169.91,169.66,169.79,4051.0,165.7567,165.7567,165.5128,165.6396,4051.0
2024-05-06 11:40:00,169.67,169.68,169.43,169.58,5762.0,165.5225,165.5323,165.2884,165.4347,5762.0
2024-05-06 11:50:00,169.59,169.74,169.56,169.67,3374.0,165.4445,165.5908,165.4152,165.5225,3374.0
2024-05-06 12:00:00,169.66,169.82,169.65,169.68,2645.0,165.5128,165.6689,165.503,165.5323,2645.0
2024-05-06 12:10:00,169.71,169.72,169.18,169.3,17996.0,165.5615,165.5713,165.0445,165.1616,17996.0
2024-05-06 12:20:00,169.29,169.8,169.27,169.78,12639.0,165.1518,165.6493,165.1323,165.6298,12639.0
2024-05-06 12:30:00,169.75,169.75,169.41,169.41,8039.0,165.6006,165.6006,165.2689,165.2689,8039.0
2024-05-06 12:40:00,169.43,169.58,169.39,169.55,9212.0,165.2884,165.4347,165.2494,165.4055,9212.0
2024-05-06 12:50:00,169.59,169.59,169.0,169.1,17730.0,165.4445,165.4445,164.8689,164.9665,17730.0
2024-05-06 13:00:00,169.06,169.35,168.95,169.13,30990.0,164.9274,165.2103,164.8201,164.9957,30990.0
2024-05-06 13:10:00,169.16,169.43,169.1,169.4,6840.0,165.025,165.2884,164.9665,165.2591,6840.0
2024-05-06 13:20:00,169.4,169.68,169.31,169.56,8116.0,165.2591,165.5323,165.1713,165.4152,8116.0
2024-05-06 13:30:00,169.53,169.55,169.22,169.22,8990.0,165.3859,165.4055,165.0835,165.0835,8990.0
2024-05-06 13:40:00,169.27,169.44,169.12,169.14,12090.0,165.1323,165.2981,164.986,165.0055,12090.0
2024-05-06 13:50:00,169.1,169.27,169.09,169.17,9436.0,164.9665,165.1323,164.9567,165.0347,9436.0
2024-05-06 14:00:00,169.15,169.37,169.13,169.31,14766.0,165.0152,165.2299,164.9957,165.1713,14766.0
2024-05-06 14:10:00,169.31,169.65,169.25,169.63,15886.0,165.1713,165.503,165.1128,165.4835,15886.0
2024-05-06 14:20:00,169.63,169.86,169.54,169.86,11401.0,165.4835,165.7079,165.3957,165.7079,11401.0
2024-05-06 14:30:00,169.86,169.98,169.83,169.91,10369.0,165.7079,165.8249,165.6786,165.7567,10369.0
2024-05-06 14:40:00,169.94,170.0,169.45,169.61,19523.0,165.7859,165.8445,165.3079,165.464,19523.0
2024-05-06 14:50:00,169.63,169.72,169.41,169.49,8111.0,165.4835,165.5713,165.2689,165.3469,8111.0
2024-05-06 15:00:00,169.45,169.78,169.26,169.3,26813.0,165.3079,165.6298,165.1225,165.1616,26813.0
2024-05-06 15:10:00,169.31,169.36,169.23,169.28,8731.0,165.1713,165.2201,165.0933,165.1421,8731.0
2024-05-06 15:20:00,169.3,169.56,169.19,169.42,18020.0,165.1616,165.4152,165.0543,165.2786,18020.0
2024-05-06 15:30:00,169.42,169.61,169.42,169.5,10738.0,165.2786,165.464,165.2786,165.3567,10738.0
2024-05-06 15:40:00,169.49,169.52,169.38,169.48,48173.0,165.3469,165.3762,165.2396,165.3372,48173.0
2024-05-06 15:50:00,169.47,170.1,169.42,170.07,125897.0,165.3274,165.942,165.2786,165.9127,125897.0
2024-05-07 09:30:00,170.35,170.74,169.49,169.83,23035.0,166.1859,166.5664,165.3469,165.6786,23035.0
2024-05-07 09:40:00,169.88,169.88,168.6,168.98,35239.0,165.7274,165.7274,164.4787,164.8494,35239.0
2024-05-07 09:50:00,169.09,169.18,168.12,168.34,32193.0,164.9567,165.0445,164.0104,164.225,32193.0
2024-05-07 10:00:00,168.22,169.11,168.22,168.94,30549.0,164.108,164.9762,164.108,164.8104,30549.0
2024-05-07 10:10:00,168.91,169.36,168.65,169.22,23647.0,164.7811,165.2201,164.5275,165.0835,23647.0
2024-05-07 10:20:00,169.28,169.93,169.28,169.75,16181.0,165.1421,165.7762,165.1421,165.6006,16181.0
2024-05-07 10:30:00,169.75,169.95,169.48,169.48,5367.0,165.6006,165.7957,165.3372,165.3372,5367.0
2024-05-07 10:40:00,169.56,169.8,169.44,169.74,5708.0,165.4152,165.6493,165.2981,165.5908,5708.0
2024-05-07 10:50:00,169.74,169.8,169.46,169.57,7799.0,165.5908,165.6493,165.3177,165.425,7799.0
2024-05-07 11:00:00,169.59,169.82,169.4,169.55,8222.0,165.4445,165.6689,165.2591,165.4055,8222.0
2024-05-07 11:10:00,169.55,169.56,169.11,169.11,11063.0,165.4055,165.4152,164.9762,164.9762,11063.0
2024-05-07 11:20:00,169.13,169.13,168.79,168.8,10321.0,164.9957,164.9957,164.664,164.6738,10321.0
2024-05-07 11:30:00,168.87,169.1,168.77,168.91,14957.0,164.7421,164.9665,164.6445,164.7811,14957.0
2024-05-07 11:40:00,168.87,169.18,168.78,168.79,19001.0,164.7421,165.0445,164.6543,164.664,19001.0
2024-05-07 11:50:00,168.81,168.86,168.58,168.58,14097.0,164.6835,164.7323,164.4592,164.4592,14097.0
2024-05-07 12:00:00,168.53,168.54,168.23,168.35,11459.0,164.4104,164.4201,164.1177,164.2348,11459.0
2024-05-07 12:10:00,168.4,168.43,167.88,167.91,14984.0,164.2836,164.3128,163.7763,163.8055,14984.0
2024-05-07 12:20:00,167.92,168.24,167.92,168.1,13846.0,163.8153,164.1275,163.8153,163.9909,13846.0
2024-05-07 12:30:00,168.09,168.12,167.94,167.95,10712.0,163.9811,164.0104,163.8348,163.8446,10712.0
2024-05-07 12:40:00,167.99,168.18,167.86,167.98,16456.0,163.8836,164.0689,163.7568,163.8738,16456.0
2024-05-07 12:50:00,168.01,168.16,167.97,168.05,9822.0,163.9031,164.0494,163.8641,163.9421,9822.0
2024-05-07 13:00:00,168.06,168.16,167.93,167.93,10178.0,163.9519,164.0494,163.8251,163.8251,10178.0
2024-05-07 13:10:00,167.95,168.12,167.86,168.0,11420.0,163.8446,164.0104,163.7568,163.8933,11420.0
2024-05-07 13:20:00,167.97,168.16,167.91,168.0,11936.0,163.8641,164.0494,163.8055,163.8933,11936.0
2024-05-07 13:30:00,167.96,168.65,167.96,168.65,15054.0,163.8543,164.5275,163.8543,164.5275,15054.0
2024-05-07 13:40:00,168.6,168.6,168.02,168.03,29284.0,164.4787,164.4787,163.9129,163.9226,29284.0
2024-05-07 13:50:00,167.97,168.08,167.86,167.99,28912.0,163.8641,163.9714,163.7568,163.8836,28912.0
2024-05-07 14:00:00,168.03,168.33,167.96,168.07,9447.0,163.9226,164.2153,163.8543,163.9616,9447.0
2024-05-07 14:10:00,168.08,168.16,167.82,167.82,12427.0,163.9714,164.0494,163.7177,163.7177,12427.0
2024-05-07 14:20:00,167.8,168.03,167.8,167.9,16133.0,163.6982,163.9226,163.6982,163.7958,16133.0
2024-05-07 14:30:00,167.89,168.07,167.82,167.97,13068.0,163.786,163.9616,163.7177,163.8641,13068.0
2024-05-07 14:40:00,167.92,168.15,167.92,167.96,13653.0,163.8153,164.0397,163.8153,163.8543,13653.0
2024-05-07 14:50:00,167.99,168.09,167.88,168.01,11699.0,163.8836,163.9811,163.7763,163.9031,11699.0
2024-05-07 15:00:00,167.95,168.01,167.93,168.0,10679.0,163.8446,163.9031,163.8251,163.8933,10679.0
2024-05-07 15:10:00,167.97,168.03,167.86,167.98,17530.0,163.8641,163.9226,163.7568,163.8738,17530.0
2024-05-07 15:20:00,168.0,168.2,167.96,168.09,19447.0,163.8933,164.0885,163.8543,163.9811,19447.0
2024-05-07 15:30:00,168.1,168.34,167.94,168.16,55740.0,163.9909,164.225,163.8348,164.0494,55740.0
2024-05-07 15:40:00,168.16,168.2,167.98,168.03,53299.0,164.0494,164.0885,163.8738,163.9226,53299.0
2024-05-07 15:50:00,168.0,168.56,167.94,168.19,253963.0,163.8933,164.4397,163.8348,164.0787,253963.0
2024-05-08 09:30:00,168.94,169.91,168.94,169.91,30969.0,164.8104,165.7567,164.8104,165.7567,30969.0
2024-05-08 09:40:00,169.93,170.4,169.74,170.17,14262.0,165.7762,166.2347,165.5908,166.0103,14262.0
2024-05-08 09:50:00,170.11,170.73,170.11,170.67,17570.0,165.9518,166.5566,165.9518,166.4981,17570.0
2024-05-08 10:00:00,170.6,170.6,170.13,170.24,13470.0,166.4298,166.4298,165.9713,166.0786,13470.0
2024-05-08 10:10:00,170.22,170.25,169.64,169.94,23252.0,166.0591,166.0883,165.4933,165.7859,23252.0
2024-05-08 10:20:00,169.93,170.68,169.93,170.39,13496.0,165.7762,166.5078,165.7762,166.2249,13496.0
2024-05-08 10:30:00,170.33,170.73,170.21,170.28,14227.0,166.1664,166.5566,166.0493,166.1176,14227.0
2024-05-08 10:40:00,170.33,170.43,170.19,170.39,12112.0,166.1664,166.2639,166.0298,166.2249,12112.0
2024-05-08 10:50:00,170.39,170.72,170.29,170.56,10452.0,166.2249,166.5469,166.1274,166.3908,10452.0
2024-05-08 11:00:00,170.62,170.63,170.45,170.46,10029.0,166.4493,166.4591,166.2835,166.2932,10029.0
2024-05-08 11:10:00,170.5,170.54,170.07,170.37,11775.0,166.3322,166.3713,165.9127,166.2054,11775.0
2024-05-08 11:20:00,170.38,170.62,170.35,170.45,17011.0,166.2152,166.4493,166.1859,166.2835,17011.0
2024-05-08 11:30:00,170.47,170.62,170.39,170.47,9363.0,166.303,166.4493,166.2249,166.303,9363.0
2024-05-08 11:40:00,170.46,170.67,170.19,170.62,8051.0,166.2932,166.4981,166.0298,166.4493,8051.0
2024-05-08 11:50:00,170.61,170.75,170.54,170.61,10672.0,166.4395,166.5761,166.3713,166.4395,10672.0
2024-05-08 12:00:00,170.61,170.67,170.52,170.53,4714.0,166.4395,166.4981,166.3517,166.3615,4714.0
2024-05-08 12:10:00,170.53,170.73,170.43,170.6,11224.0,166.3615,166.5566,166.2639,166.4298,11224.0
2024-05-08 12:20:00,170.63,170.74,170.45,170.45,15404.0,166.4591,166.5664,166.2835,166.2835,15404.0
2024-05-08 12:30:00,170.57,170.57,170.39,170.49,9827.0,166.4005,166.4005,166.2249,166.3225,9827.0
2024-05-08 12:40:00,170.53,170.53,170.26,170.42,14558.0,166.3615,166.3615,166.0981,166.2542,14558.0
2024-05-08 12:50:00,170.43,170.89,170.4,170.83,10382.0,166.2639,166.7127,166.2347,166.6542,10382.0
2024-05-08 13:00:00,170.84,171.06,170.69,170.88,17523.0,166.6639,166.8785,166.5176,166.7029,17523.0
2024-05-08 13:10:00,170.81,171.16,170.7,170.88,26229.0,166.6347,166.9761,166.5273,166.7029,26229.0
2024-05-08 13:20:00,170.86,170.95,170.59,170.66,11830.0,166.6834,166.7712,166.42,166.4883,11830.0
2024-05-08 13:30:00,170.55,170.66,170.46,170.55,7958.0,166.381,166.4883,166.2932,166.381,7958.0
2024-05-08 13:40:00,170.55,170.67,170.48,170.52,10003.0,166.381,166.4981,166.3127,166.3517,10003.0
2024-05-08 13:50:00,170.52,170.68,170.52,170.58,7472.0,166.3517,166.5078,166.3517,166.4103,7472.0
2024-05-08 14:00:00,170.62,170.73,170.44,170.52,10986.0,166.4493,166.5566,166.2737,166.3517,10986.0
2024-05-08 14:10:00,170.54,170.83,170.51,170.83,9449.0,166.3713,166.6542,166.342,166.6542,9449.0
2024-05-08 14:20:00,170.8,170.85,170.59,170.76,10228.0,166.6249,166.6737,166.42,166.5859,10228.0
2024-05-08 14:30:00,170.74,170.78,170.49,170.53,9400.0,166.5664,166.6054,166.3225,166.3615,9400.0
2024-05-08 14:40:00,170.53,170.6,170.48,170.49,12715.0,166.3615,166.4298,166.3127,166.3225,12715.0
2024-05-08 14:50:00,170.49,170.6,170.32,170.44,10099.0,166.3225,166.4298,166.1566,166.2737,10099.0
2024-05-08 15:00:00,170.42,170.45,170.17,170.31,23325.0,166.2542,166.2835,166.0103,166.1469,23325.0
2024-05-08 15:10:00,170.34,170.43,170.26,170.26,19428.0,166.1761,166.2639,166.0981,166.0981,19428.0
2024-05-08 15:20:00,170.28,170.65,170.28,170.45,15980.0,166.1176,166.4786,166.1176,166.2835,15980.0
2024-05-08 15:30:00,170.44,170.65,170.38,170.55,15362.0,166.2737,166.4786,166.2152,166.381,15362.0
2024-05-08 15:40:00,170.58,170.65,170.47,170.57,24489.0,166.4103,166.4786,166.303,166.4005,24489.0
2024-05-08 15:50:00,170.6,170.64,170.15,170.29,111556.0,166.4298,166.4688,165.9908,166.1274,111556.0
2024-05-09 09:30:00,169.78,170.18,169.68,169.98,18422.0,165.6298,166.0201,165.5323,165.8249,18422.0
2024-05-09 09:40:00,170.01,170.26,169.76,170.12,10224.0,165.8542,166.0981,165.6103,165.9615,10224.0
2024-05-09 09:50:00,170.13,170.18,169.39,169.42,9528.0,165.9713,166.0201,165.2494,165.2786,9528.0
2024-05-09 10:00:00,169.42,169.84,169.39,169.83,10374.0,165.2786,165.6884,165.2494,165.6786,10374.0
2024-05-09 10:10:00,169.85,170.29,169.82,170.29,4555.0,165.6981,166.1274,165.6689,166.1274,4555.0
2024-05-09 10:20:00,170.36,170.7,170.21,170.7,12351.0,166.1957,166.5273,166.0493,166.5273,12351.0
2024-05-09 10:30:00,170.68,170.91,170.48,170.84,8383.0,166.5078,166.7322,166.3127,166.6639,8383.0
2024-05-09 10:40:00,170.78,171.0,170.73,170.78,11356.0,166.6054,166.82,166.5566,166.6054,11356.0
2024-05-09 10:50:00,170.77,171.0,170.77,171.0,8228.0,166.5956,166.82,166.5956,166.82,8228.0
2024-05-09 11:00:00,171.0,171.06,170.79,170.87,9856.0,166.82,166.8785,166.6151,166.6932,9856.0
2024-05-09 11:10:00,170.9,171.08,170.85,171.01,12580.0,166.7225,166.8981,166.6737,166.8298,12580.0
2024-05-09 11:20:00,170.89,170.93,170.64,170.72,8238.0,166.7127,166.7517,166.4688,166.5469,8238.0
2024-05-09 11:30:00,170.68,170.81,170.58,170.66,14083.0,166.5078,166.6347,166.4103,166.4883,14083.0
2024-05-09 11:40:00,170.62,170.94,170.56,170.94,11827.0,166.4493,166.7615,166.3908,166.7615,11827.0
2024-05-09 11:50:00,170.97,171.2,170.97,171.13,8539.0,166.7907,167.0151,166.7907,166.9468,8539.0
2024-05-09 12:00:00,171.1,171.25,171.07,171.1,4316.0,166.9176,167.0639,166.8883,166.9176,4316.0
2024-05-09 12:10:00,171.08,171.25,171.07,171.25,10797.0,166.8981,167.0639,166.8883,167.0639,10797.0
2024-05-09 12:20:00,171.2,171.29,171.14,171.27,5068.0,167.0151,167.1029,166.9566,167.0834,5068.0
2024-05-09 12:30:00,171.27,171.45,171.23,171.38,7534.0,167.0834,167.259,167.0444,167.1907,7534.0
2024-05-09 12:40:00,171.44,171.44,171.22,171.25,4408.0,167.2493,167.2493,167.0346,167.0639,4408.0
2024-05-09 12:50:00,171.27,171.33,171.17,171.28,5491.0,167.0834,167.1419,166.9859,167.0932,5491.0
2024-05-09 13:00:00,171.28,171.41,171.27,171.39,5477.0,167.0932,167.22,167.0834,167.2005,5477.0
2024-05-09 13:10:00,171.33,171.44,171.33,171.41,4939.0,167.1419,167.2493,167.1419,167.22,4939.0
2024-05-09 13:20:00,171.44,171.64,171.38,171.59,7379.0,167.2493,167.4444,167.1907,167.3956,7379.0
2024-05-09 13:30:00,171.61,171.64,171.38,171.38,4426.0,167.4151,167.4444,167.1907,167.1907,4426.0
2024-05-09 13:40:00,171.34,171.34,170.86,170.96,8252.0,167.1517,167.1517,166.6834,166.781,8252.0
2024-05-09 13:50:00,171.0,171.27,171.0,171.21,11425.0,166.82,167.0834,166.82,167.0249,11425.0
2024-05-09 14:00:00,171.23,171.28,171.2,171.24,9469.0,167.0444,167.0932,167.0151,167.0541,9469.0
2024-05-09 14:10:00,171.24,171.42,171.17,171.4,10035.0,167.0541,167.2297,166.9859,167.2102,10035.0
2024-05-09 14:20:00,171.36,171.4,171.27,171.37,12254.0,167.1712,167.2102,167.0834,167.181,12254.0
2024-05-09 14:30:00,171.37,171.46,171.3,171.37,10374.0,167.181,167.2688,167.1127,167.181,10374.0
2024-05-09 14:40:00,171.36,171.38,171.27,171.38,6554.0,167.1712,167.1907,167.0834,167.1907,6554.0
2024-05-09 14:50:00,171.41,171.51,171.4,171.51,8750.0,167.22,167.3175,167.2102,167.3175,8750.0
2024-05-09 15:00:00,171.49,171.56,171.41,171.52,8161.0,167.298,167.3663,167.22,167.3273,8161.0
2024-05-09 15:10:00,171.54,171.54,171.41,171.47,11424.0,167.3468,167.3468,167.22,167.2785,11424.0
2024-05-09 15:20:00,171.49,171.52,171.31,171.4,12111.0,167.298,167.3273,167.1224,167.2102,12111.0
2024-05-09 15:30:00,171.36,171.51,171.2,171.49,19415.0,167.1712,167.3175,167.0151,167.298,19415.0
2024-05-09 15:40:00,171.49,171.61,171.46,171.56,21746.0,167.298,167.4151,167.2688,167.3663,21746.0
2024-05-09 15:50:00,171.55,171.68,171.22,171.45,117959.0,167.3566,167.4834,167.0346,167.259,117959.0
2024-05-10 09:30:00,172.2,172.2,171.31,172.16,12774.0,167.9907,167.9907,167.1224,167.9517,12774.0
2024-05-10 09:40:00,171.97,172.83,171.97,172.45,14077.0,167.7663,168.6053,167.7663,168.2346,14077.0
2024-05-10 09:50:00,172.43,172.51,171.98,171.99,14656.0,168.2151,168.2931,167.7761,167.7858,14656.0
2024-05-10 10:00:00,171.97,172.33,171.42,172.33,18865.0,167.7663,168.1175,167.2297,168.1175,18865.0
2024-05-10 10:10:00,172.34,172.47,172.17,172.29,5399.0,168.1273,168.2541,167.9614,168.0785,5399.0
2024-05-10 10:20:00,172.39,172.68,172.35,172.58,8240.0,168.176,168.4589,168.137,168.3614,8240.0
2024-05-10 10:30:00,172.52,172.86,172.5,172.85,7643.0,168.3029,168.6345,168.2833,168.6248,7643.0
2024-05-10 10:40:00,172.79,172.84,172.59,172.64,4901.0,168.5663,168.615,168.3711,168.4199,4901.0
2024-05-10 10:50:00,172.6,172.87,172.6,172.64,6181.0,168.3809,168.6443,168.3809,168.4199,6181.0
2024-05-10 11:00:00,172.67,172.67,172.14,172.2,6631.0,168.4492,168.4492,167.9321,167.9907,6631.0
2024-05-10 11:10:00,172.22,172.28,171.87,171.92,4648.0,168.0102,168.0687,167.6687,167.7175,4648.0
2024-05-10 11:20:00,171.92,172.24,171.83,172.24,5200.0,167.7175,168.0297,167.6297,168.0297,5200.0
2024-05-10 11:30:00,172.34,172.38,172.2,172.31,2714.0,168.1273,168.1663,167.9907,168.098,2714.0
2024-05-10 11:40:00,172.33,172.39,172.28,172.34,1713.0,168.1175,168.176,168.0687,168.1273,1713.0
2024-05-10 11:50:00,172.36,172.72,172.34,172.66,5659.0,168.1468,168.498,168.1273,168.4394,5659.0
2024-05-10 12:00:00,172.66,172.67,172.49,172.49,2449.0,168.4394,168.4492,168.2736,168.2736,2449.0
2024-05-10 12:10:00,172.49,172.59,172.47,172.56,1624.0,168.2736,168.3711,168.2541,168.3419,1624.0
2024-05-10 12:20:00,172.53,172.53,172.24,172.33,3578.0,168.3126,168.3126,168.0297,168.1175,3578.0
2024-05-10 12:30:00,172.37,172.5,172.34,172.34,6572.0,168.1565,168.2833,168.1273,168.1273,6572.0
2024-05-10 12:40:00,172.43,172.5,172.4,172.4,4250.0,168.2151,168.2833,168.1858,168.1858,4250.0
2024-05-10 12:50:00,172.35,172.35,172.09,172.09,2021.0,168.137,168.137,167.8834,167.8834,2021.0
2024-05-10 13:00:00,172.03,172.16,171.95,172.01,3937.0,167.8248,167.9517,167.7468,167.8053,3937.0
2024-05-10 13:10:00,171.99,172.02,171.93,172.02,2551.0,167.7858,167.8151,167.7273,167.8151,2551.0
2024-05-10 13:20:00,171.99,172.04,171.87,172.03,4720.0,167.7858,167.8346,167.6687,167.8248,4720.0
2024-05-10 13:30:00,172.05,172.21,172.03,172.2,3934.0,167.8443,168.0004,167.8248,167.9907,3934.0
2024-05-10 13:40:00,172.25,172.25,172.04,172.11,3504.0,168.0395,168.0395,167.8346,167.9029,3504.0
2024-05-10 13:50:00,172.13,172.2,172.07,172.2,3172.0,167.9224,167.9907,167.8639,167.9907,3172.0
2024-05-10 14:00:00,172.21,172.27,172.13,172.19,2160.0,168.0004,168.059,167.9224,167.9809,2160.0
2024-05-10 14:10:00,172.19,172.22,172.1,172.1,6341.0,167.9809,168.0102,167.8931,167.8931,6341.0
2024-05-10 14:20:00,172.12,172.12,171.85,172.0,5246.0,167.9126,167.9126,167.6492,167.7956,5246.0
2024-05-10 14:30:00,171.97,171.98,171.79,171.83,4534.0,167.7663,167.7761,167.5907,167.6297,4534.0
2024-05-10 14:40:00,171.88,171.99,171.84,171.92,4939.0,167.6785,167.7858,167.6395,167.7175,4939.0
2024-05-10 14:50:00,171.95,172.08,171.91,171.98,4461.0,167.7468,167.8736,167.7078,167.7761,4461.0
2024-05-10 15:00:00,172.01,172.07,171.9,172.0,4393.0,167.8053,167.8639,167.698,167.7956,4393.0
2024-05-10 15:10:00,171.99,172.32,171.97,172.32,13688.0,167.7858,168.1077,167.7663,168.1077,13688.0
2024-05-10 15:20:00,172.33,172.57,172.25,172.57,27387.0,168.1175,168.3516,168.0395,168.3516,27387.0
2024-05-10 15:30:00,172.56,172.58,172.31,172.44,23507.0,168.3419,168.3614,168.098,168.2248,23507.0
2024-05-10 15:40:00,172.46,172.7,172.44,172.64,31482.0,168.2443,168.4785,168.2248,168.4199,31482.0
2024-05-10 15:50:00,172.67,173.03,172.65,172.73,113310.0,168.4492,168.8004,168.4297,168.5077,113310.0
2024-05-13 09:30:00,172.91,173.76,172.7,172.7,16613.0,168.6833,169.5125,168.4785,168.4785,16613.0
2024-05-13 09:40:00,172.62,172.76,172.29,172.53,8315.0,168.4004,168.537,168.0785,168.3126,8315.0
2024-05-13 09:50:00,172.53,172.98,172.38,172.87,7602.0,168.3126,168.7516,168.1663,168.6443,7602.0
2024-05-13 10:00:00,172.77,172.96,172.39,172.47,8125.0,168.5467,168.7321,168.176,168.2541,8125.0
2024-05-13 10:10:00,172.5,172.88,172.5,172.63,4591.0,168.2833,168.6541,168.2833,168.4102,4591.0
2024-05-13 10:20:00,172.63,172.63,172.37,172.37,7617.0,168.4102,168.4102,168.1565,168.1565,7617.0
2024-05-13 10:30:00,172.36,172.48,172.18,172.27,4419.0,168.1468,168.2638,167.9712,168.059,4419.0
2024-05-13 10:40:00,172.33,172.37,171.82,171.84,3867.0,168.1175,168.1565,167.62,167.6395,3867.0
2024-05-13 10:50:00,171.89,171.94,171.72,171.84,3564.0,167.6883,167.737,167.5224,167.6395,3564.0
2024-05-13 11:00:00,171.81,172.04,171.81,171.95,3482.0,167.6102,167.8346,167.6102,167.7468,3482.0
2024-05-13 11:10:00,172.0,172.15,171.92,172.15,4105.0,167.7956,167.9419,167.7175,167.9419,4105.0
2024-05-13 11:20:00,172.17,172.37,172.02,172.03,5941.0,167.9614,168.1565,167.8151,167.8248,5941.0
2024-05-13 11:30:00,172.0,172.13,171.87,172.01,5906.0,167.7956,167.9224,167.6687,167.8053,5906.0
2024-05-13 11:40:00,171.97,171.97,171.71,171.71,10283.0,167.7663,167.7663,167.5127,167.5127,10283.0
2024-05-13 11:50:00,171.71,171.87,171.65,171.7,4228.0,167.5127,167.6687,167.4541,167.5029,4228.0
2024-05-13 12:00:00,171.74,171.87,171.69,171.78,5452.0,167.5419,167.6687,167.4931,167.5809,5452.0
2024-05-13 12:10:00,171.82,171.95,171.73,171.92,6305.0,167.62,167.7468,167.5322,167.7175,6305.0
2024-05-13 12:20:00,171.96,172.15,171.92,171.99,6378.0,167.7565,167.9419,167.7175,167.7858,6378.0
2024-05-13 12:30:00,171.99,171.99,171.78,171.86,3286.0,167.7858,167.7858,167.5809,167.659,3286.0
2024-05-13 12:40:00,171.9,171.92,171.87,171.89,1385.0,167.698,167.7175,167.6687,167.6883,1385.0
2024-05-13 12:50:00,171.87,171.9,171.7,171.81,5152.0,167.6687,167.698,167.5029,167.6102,5152.0
2024-05-13 13:00:00,171.77,171.82,171.61,171.68,12866.0,167.5712,167.62,167.4151,167.4834,12866.0
2024-05-13 13:10:00,171.62,171.93,171.61,171.93,2806.0,167.4249,167.7273,167.4151,167.7273,2806.0
2024-05-13 13:20:00,171.88,171.91,171.72,171.79,4917.0,167.6785,167.7078,167.5224,167.5907,4917.0
2024-05-13 13:30:00,171.8,171.8,171.65,171.77,3216.0,167.6005,167.6005,167.4541,167.5712,3216.0
2024-05-13 13:40:00,171.75,171.81,171.7,171.74,5645.0,167.5517,167.6102,167.5029,167.5419,5645.0
2024-05-13 13:50:00,171.7,171.82,171.65,171.71,5724.0,167.5029,167.62,167.4541,167.5127,5724.0
2024-05-13 14:00:00,171.65,171.8,171.6,171.8,4379.0,167.4541,167.6005,167.4053,167.6005,4379.0
2024-05-13 14:10:00,171.8,172.0,171.72,172.0,2579.0,167.6005,167.7956,167.5224,167.7956,2579.0
2024-05-13 14:20:00,171.92,171.99,171.69,171.75,5529.0,167.7175,167.7858,167.4931,167.5517,5529.0
2024-05-13 14:30:00,171.75,171.84,171.73,171.81,3406.0,167.5517,167.6395,167.5322,167.6102,3406.0
2024-05-13 14:40:00,171.8,171.8,171.52,171.58,10400.0,167.6005,167.6005,167.3273,167.3858,10400.0
2024-05-13 14:50:00,171.56,171.59,170.96,170.96,69947.0,167.3663,167.3956,166.781,166.781,69947.0
2024-05-13 15:00:00,170.99,171.1,170.64,170.78,18853.0,166.8103,166.9176,166.4688,166.6054,18853.0
2024-05-13 15:10:00,170.8,170.92,170.79,170.79,11594.0,166.6249,166.742,166.6151,166.6151,11594.0
2024-05-13 15:20:00,170.79,170.81,170.4,170.4,6596.0,166.6151,166.6347,166.2347,166.2347,6596.0
2024-05-13 15:30:00,170.39,170.56,170.11,170.11,22697.0,166.2249,166.3908,165.9518,165.9518,22697.0
2024-05-13 15:40:00,170.15,170.18,169.85,170.05,27988.0,165.9908,166.0201,165.6981,165.8932,27988.0
2024-05-13 15:50:00,170.03,170.14,169.66,169.86,130091.0,165.8737,165.981,165.5128,165.7079,130091.0
2024-05-14 09:30:00,170.4,170.58,169.83,170.3,17010.0,166.2347,166.4103,165.6786,166.1371,17010.0
2024-05-14 09:40:00,170.53,170.56,170.35,170.55,3860.0,166.3615,166.3908,166.1859,166.381,3860.0
2024-05-14 09:50:00,170.5,170.54,169.95,170.41,6206.0,166.3322,166.3713,165.7957,166.2444,6206.0
2024-05-14 10:00:00,170.41,170.56,170.36,170.45,14307.0,166.2444,166.3908,166.1957,166.2835,14307.0
2024-05-14 10:10:00,170.51,170.86,170.15,170.31,14467.0,166.342,166.6834,165.9908,166.1469,14467.0
2024-05-14 10:20:00,170.36,170.39,169.89,169.9,8973.0,166.1957,166.2249,165.7371,165.7469,8973.0
2024-05-14 10:30:00,170.0,170.05,169.48,169.67,11689.0,165.8445,165.8932,165.3372,165.5225,11689.0
2024-05-14 10:40:00,169.72,170.22,169.72,170.22,4588.0,165.5713,166.0591,165.5713,166.0591,4588.0
2024-05-14 10:50:00,170.24,170.25,169.8,169.97,8591.0,166.0786,166.0883,165.6493,165.8152,8591.0
2024-05-14 11:00:00,169.97,170.16,169.9,170.16,4603.0,165.8152,166.0005,165.7469,166.0005,4603.0
2024-05-14 11:10:00,170.09,170.31,170.02,170.08,8289.0,165.9323,166.1469,165.864,165.9225,8289.0
2024-05-14 11:20:00,170.07,170.23,170.03,170.19,6227.0,165.9127,166.0688,165.8737,166.0298,6227.0
2024-05-14 11:30:00,170.16,170.26,169.84,169.95,8522.0,166.0005,166.0981,165.6884,165.7957,8522.0
2024-05-14 11:40:00,170.1,170.36,170.06,170.29,11086.0,165.942,166.1957,165.903,166.1274,11086.0
2024-05-14 11:50:00,170.24,170.3,170.17,170.27,3736.0,166.0786,166.1371,166.0103,166.1079,3736.0
2024-05-14 12:00:00,170.27,170.43,170.15,170.32,11177.0,166.1079,166.2639,165.9908,166.1566,11177.0
2024-05-14 12:10:00,170.27,170.33,170.24,170.31,4052.0,166.1079,166.1664,166.0786,166.1469,4052.0
2024-05-14 12:20:00,170.31,170.34,170.15,170.33,4451.0,166.1469,166.1761,165.9908,166.1664,4451.0
2024-05-14 12:30:00,170.27,170.27,170.15,170.26,2508.0,166.1079,166.1079,165.9908,166.0981,2508.0
2024-05-14 12:40:00,170.26,170.27,170.0,170.0,4806.0,166.0981,166.1079,165.8445,165.8445,4806.0
2024-05-14 12:50:00,169.91,169.94,169.71,169.71,4416.0,165.7567,165.7859,165.5615,165.5615,4416.0
2024-05-14 13:00:00,169.72,169.72,169.39,169.39,6188.0,165.5713,165.5713,165.2494,165.2494,6188.0
2024-05-14 13:10:00,169.43,169.59,169.43,169.54,6289.0,165.2884,165.4445,165.2884,165.3957,6289.0
2024-05-14 13:20:00,169.54,169.54,168.93,168.93,14542.0,165.3957,165.3957,164.8006,164.8006,14542.0
2024-05-14 13:30:00,168.99,169.07,168.78,169.06,9457.0,164.8591,164.9372,164.6543,164.9274,9457.0
2024-05-14 13:40:00,169.02,169.25,169.02,169.14,6447.0,164.8884,165.1128,164.8884,165.0055,6447.0
2024-05-14 13:50:00,169.19,169.19,168.95,169.03,2283.0,165.0543,165.0543,164.8201,164.8982,2283.0
2024-05-14 14:00:00,169.0,169.21,168.96,169.17,5677.0,164.8689,165.0738,164.8299,165.0347,5677.0
2024-05-14 14:10:00,169.15,169.27,168.96,169.0,7476.0,165.0152,165.1323,164.8299,164.8689,7476.0
2024-05-14 14:20:00,169.05,169.25,169.05,169.14,7773.0,164.9177,165.1128,164.9177,165.0055,7773.0
2024-05-14 14:30:00,169.13,169.33,169.09,169.33,7009.0,164.9957,165.1908,164.9567,165.1908,7009.0
2024-05-14 14:40:00,169.35,169.49,169.2,169.25,5913.0,165.2103,165.3469,165.064,165.1128,5913.0
2024-05-14 14:50:00,169.21,169.31,169.15,169.28,8478.0,165.0738,165.1713,165.0152,165.1421,8478.0
2024-05-14 15:00:00,169.31,169.41,169.07,169.17,13684.0,165.1713,165.2689,164.9372,165.0347,13684.0
2024-05-14 15:10:00,169.17,169.24,169.14,169.24,8663.0,165.0347,165.103,165.0055,165.103,8663.0
2024-05-14 15:20:00,169.21,169.21,168.84,168.86,16824.0,165.0738,165.0738,164.7128,164.7323,16824.0
2024-05-14 15:30:00,168.78,169.02,168.65,168.88,14759.0,164.6543,164.8884,164.5275,164.7518,14759.0
2024-05-14 15:40:00,168.87,169.06,168.81,168.86,20107.0,164.7421,164.9274,164.6835,164.7323,20107.0
2024-05-14 15:50:00,168.89,169.17,168.8,169.08,113224.0,164.7616,165.0347,164.6738,164.9469,113224.0
2024-05-15 09:30:00,167.69,169.01,167.25,169.01,36111.0,163.5909,164.8787,163.1617,164.8787,36111.0
2024-05-15 09:40:00,169.05,169.24,168.59,168.91,8344.0,164.9177,165.103,164.4689,164.7811,8344.0
2024-05-15 09:50:00,169.02,169.12,168.51,168.59,9534.0,164.8884,164.986,164.3909,164.4689,9534.0
2024-05-15 10:00:00,168.56,168.78,168.36,168.57,27047.0,164.4397,164.6543,164.2445,164.4494,27047.0
2024-05-15 10:10:00,168.57,168.57,167.89,167.91,32713.0,164.4494,164.4494,163.786,163.8055,32713.0
2024-05-15 10:20:00,167.92,168.04,167.43,167.43,14614.0,163.8153,163.9324,163.3373,163.3373,14614.0
2024-05-15 10:30:00,167.45,167.51,166.85,167.09,18701.0,163.3568,163.4153,162.7715,163.0056,18701.0
2024-05-15 10:40:00,167.08,167.08,166.28,166.28,23070.0,162.9958,162.9958,162.2154,162.2154,23070.0
2024-05-15 10:50:00,166.4,166.89,166.28,166.54,12492.0,162.3325,162.8105,162.2154,162.469,12492.0
2024-05-15 11:00:00,166.63,166.73,166.34,166.59,18994.0,162.5568,162.6544,162.2739,162.5178,18994.0
2024-05-15 11:10:00,166.59,167.37,166.58,167.33,7880.0,162.5178,163.2787,162.5081,163.2397,7880.0
2024-05-15 11:20:00,167.35,167.53,167.1,167.27,15244.0,163.2592,163.4348,163.0153,163.1812,15244.0
2024-05-15 11:30:00,167.29,167.59,167.2,167.21,6017.0,163.2007,163.4934,163.1129,163.1227,6017.0
2024-05-15 11:40:00,167.27,167.27,167.02,167.03,4056.0,163.1812,163.1812,162.9373,162.9471,4056.0
2024-05-15 11:50:00,167.06,167.09,166.89,166.89,6617.0,162.9763,163.0056,162.8105,162.8105,6617.0
2024-05-15 12:00:00,166.9,166.93,166.65,166.83,3888.0,162.8202,162.8495,162.5763,162.7519,3888.0
2024-05-15 12:10:00,166.83,167.06,166.83,167.01,7422.0,162.7519,162.9763,162.7519,162.9275,7422.0
2024-05-15 12:20:00,166.98,167.12,166.83,167.08,5995.0,162.8983,163.0349,162.7519,162.9958,5995.0
2024-05-15 12:30:00,167.06,167.06,166.85,166.85,5421.0,162.9763,162.9763,162.7715,162.7715,5421.0
2024-05-15 12:40:00,166.88,166.91,166.73,166.73,4082.0,162.8007,162.83,162.6544,162.6544,4082.0
2024-05-15 12:50:00,166.76,166.83,166.54,166.59,5162.0,162.6837,162.7519,162.469,162.5178,5162.0
2024-05-15 13:00:00,166.59,166.99,166.59,166.97,9917.0,162.5178,162.908,162.5178,162.8885,9917.0
2024-05-15 13:10:00,166.97,167.06,166.6,166.93,40599.0,162.8885,162.9763,162.5276,162.8495,40599.0
2024-05-15 13:20:00,167.02,167.09,166.54,166.54,24174.0,162.9373,163.0056,162.469,162.469,24174.0
2024-05-15 13:30:00,166.59,166.64,166.04,166.17,16125.0,162.5178,162.5666,161.9813,162.1081,16125.0
2024-05-15 13:40:00,166.18,166.26,165.84,165.84,13765.0,162.1178,162.1959,161.7861,161.7861,13765.0
2024-05-15 13:50:00,165.87,165.98,165.75,165.78,10784.0,161.8154,161.9227,161.6983,161.7276,10784.0
2024-05-15 14:00:00,165.9,166.19,165.89,166.14,8570.0,161.8447,162.1276,161.8349,162.0788,8570.0
2024-05-15 14:10:00,166.19,166.33,165.9,165.91,7512.0,162.1276,162.2642,161.8447,161.8544,7512.0
2024-05-15 14:20:00,165.98,165.99,165.66,165.91,8616.0,161.9227,161.9325,161.6105,161.8544,8616.0
2024-05-15 14:30:00,165.91,165.99,165.62,165.72,5299.0,161.8544,161.9325,161.5715,161.6691,5299.0
2024-05-15 14:40:00,165.72,165.81,165.62,165.65,5713.0,161.6691,161.7569,161.5715,161.6008,5713.0
2024-05-15 14:50:00,165.66,165.74,165.61,165.62,7543.0,161.6105,161.6886,161.5618,161.5715,7543.0
2024-05-15 15:00:00,165.65,165.67,165.1,165.46,48943.0,161.6008,161.6203,161.0642,161.4154,48943.0
2024-05-15 15:10:00,165.53,165.75,165.48,165.57,16580.0,161.4837,161.6983,161.4349,161.5227,16580.0
2024-05-15 15:20:00,165.56,165.7,165.51,165.59,10673.0,161.513,161.6496,161.4642,161.5423,10673.0
2024-05-15 15:30:00,165.61,165.91,165.48,165.91,17372.0,161.5618,161.8544,161.4349,161.8544,17372.0
2024-05-15 15:40:00,165.99,166.08,165.86,165.99,33638.0,161.9325,162.0203,161.8057,161.9325,33638.0
2024-05-15 15:50:00,165.97,166.42,165.9,166.23,148309.0,161.913,162.352,161.8447,162.1666,148309.0
2024-05-16 09:30:00,167.65,168.28,167.28,167.81,39131.0,163.5519,164.1665,163.1909,163.708,39131.0
2024-05-16 09:40:00,167.8,168.38,167.45,168.14,24992.0,163.6982,164.2641,163.3568,164.0299,24992.0
2024-05-16 09:50:00,168.15,168.26,167.14,167.3,10969.0,164.0397,164.147,163.0544,163.2105,10969.0
2024-05-16 10:00:00,167.25,167.51,167.13,167.2,7618.0,163.1617,163.4153,163.0446,163.1129,7618.0
2024-05-16 10:10:00,167.27,167.96,167.27,167.86,7398.0,163.1812,163.8543,163.1812,163.7568,7398.0
2024-05-16 10:20:00,167.88,168.17,167.88,168.13,12256.0,163.7763,164.0592,163.7763,164.0202,12256.0
2024-05-16 10:30:00,168.08,168.11,167.93,167.97,7297.0,163.9714,164.0007,163.8251,163.8641,7297.0
2024-05-16 10:40:00,167.96,168.51,167.96,168.4,8414.0,163.8543,164.3909,163.8543,164.2836,8414.0
2024-05-16 10:50:00,168.51,168.54,168.33,168.4,12750.0,164.3909,164.4201,164.2153,164.2836,12750.0
2024-05-16 11:00:00,168.36,168.43,168.28,168.39,5394.0,164.2445,164.3128,164.1665,164.2738,5394.0
2024-05-16 11:10:00,168.36,168.51,168.31,168.43,13413.0,164.2445,164.3909,164.1958,164.3128,13413.0
2024-05-16 11:20:00,168.46,168.52,168.35,168.35,9152.0,164.3421,164.4006,164.2348,164.2348,9152.0
2024-05-16 11:30:00,168.38,168.38,168.02,168.02,8729.0,164.2641,164.2641,163.9129,163.9129,8729.0
2024-05-16 11:40:00,167.98,167.99,167.81,167.97,5468.0,163.8738,163.8836,163.708,163.8641,5468.0
2024-05-16 11:50:00,167.97,167.97,167.76,167.76,5091.0,163.8641,163.8641,163.6592,163.6592,5091.0
2024-05-16 12:00:00,167.73,168.1,167.63,168.09,25623.0,163.6299,163.9909,163.5324,163.9811,25623.0
2024-05-16 12:10:00,168.05,168.54,168.05,168.34,9810.0,163.9421,164.4201,163.9421,164.225,9810.0
2024-05-16 12:20:00,168.36,168.53,168.33,168.42,5134.0,164.2445,164.4104,164.2153,164.3031,5134.0
2024-05-16 12:30:00,168.31,168.51,168.31,168.5,3366.0,164.1958,164.3909,164.1958,164.3811,3366.0
2024-05-16 12:40:00,168.5,168.53,168.38,168.43,5886.0,164.3811,164.4104,164.2641,164.3128,5886.0
2024-05-16 12:50:00,168.38,168.53,168.38,168.49,5430.0,164.2641,164.4104,164.2641,164.3714,5430.0
2024-05-16 13:00:00,168.5,168.56,168.41,168.5,8260.0,164.3811,164.4397,164.2933,164.3811,8260.0
2024-05-16 13:10:00,168.57,168.7,168.54,168.7,13977.0,164.4494,164.5762,164.4201,164.5762,13977.0
2024-05-16 13:20:00,168.7,168.98,168.69,168.74,9203.0,164.5762,164.8494,164.5665,164.6153,9203.0
2024-05-16 13:30:00,168.77,168.8,168.58,168.63,5478.0,164.6445,164.6738,164.4592,164.5079,5478.0
2024-05-16 13:40:00,168.68,169.0,168.66,169.0,7602.0,164.5567,164.8689,164.5372,164.8689,7602.0
2024-05-16 13:50:00,169.0,169.04,168.93,168.99,8212.0,164.8689,164.9079,164.8006,164.8591,8212.0
2024-05-16 14:00:00,169.02,169.08,168.89,169.02,15677.0,164.8884,164.9469,164.7616,164.8884,15677.0
2024-05-16 14:10:00,168.98,169.03,168.6,168.67,11020.0,164.8494,164.8982,164.4787,164.547,11020.0
2024-05-16 14:20:00,168.75,168.94,168.74,168.83,6898.0,164.625,164.8104,164.6153,164.7031,6898.0
2024-05-16 14:30:00,168.83,168.91,168.79,168.91,11257.0,164.7031,164.7811,164.664,164.7811,11257.0
2024-05-16 14:40:00,168.9,169.35,168.9,169.3,10177.0,164.7713,165.2103,164.7713,165.1616,10177.0
2024-05-16 14:50:00,169.28,169.44,169.17,169.44,4768.0,165.1421,165.2981,165.0347,165.2981,4768.0
2024-05-16 15:00:00,169.48,169.58,169.43,169.58,9616.0,165.3372,165.4347,165.2884,165.4347,9616.0
2024-05-16 15:10:00,169.57,169.6,169.38,169.58,11287.0,165.425,165.4542,165.2396,165.4347,11287.0
2024-05-16 15:20:00,169.58,169.66,169.44,169.45,7809.0,165.4347,165.5128,165.2981,165.3079,7809.0
2024-05-16 15:30:00,169.47,169.48,169.28,169.35,15902.0,165.3274,165.3372,165.1421,165.2103,15902.0
2024-05-16 15:40:00,169.34,169.56,169.33,169.55,21194.0,165.2006,165.4152,165.1908,165.4055,21194.0
2024-05-16 15:50:00,169.58,169.58,168.96,169.09,113321.0,165.4347,165.4347,164.8299,164.9567,113321.0
2024-05-17 09:30:00,170.55,170.7,170.07,170.21,55061.0,166.381,166.5273,165.9127,166.0493,55061.0
2024-05-17 09:40:00,170.27,170.55,169.96,170.14,15077.0,166.1079,166.381,165.8054,165.981,15077.0
2024-05-17 09:50:00,170.08,170.49,169.97,170.25,9381.0,165.9225,166.3225,165.8152,166.0883,9381.0
2024-05-17 10:00:00,170.31,170.32,170.07,170.25,14850.0,166.1469,166.1566,165.9127,166.0883,14850.0
2024-05-17 10:10:00,170.27,170.42,170.08,170.17,7647.0,166.1079,166.2542,165.9225,166.0103,7647.0
2024-05-17 10:20:00,170.2,170.34,170.06,170.2,8871.0,166.0396,166.1761,165.903,166.0396,8871.0
2024-05-17 10:30:00,170.16,170.22,169.55,169.72,5693.0,166.0005,166.0591,165.4055,165.5713,5693.0
2024-05-17 10:40:00,169.72,169.72,169.52,169.6,4794.0,165.5713,165.5713,165.3762,165.4542,4794.0
2024-05-17 10:50:00,169.43,169.43,169.19,169.23,6644.0,165.2884,165.2884,165.0543,165.0933,6644.0
2024-05-17 11:00:00,169.2,169.25,168.96,169.04,5521.0,165.064,165.1128,164.8299,164.9079,5521.0
2024-05-17 11:10:00,169.0,169.34,168.99,169.34,3814.0,164.8689,165.2006,164.8591,165.2006,3814.0
2024-05-17 11:20:00,169.34,169.61,169.34,169.61,6679.0,165.2006,165.464,165.2006,165.464,6679.0
2024-05-17 11:30:00,169.56,169.57,169.43,169.54,4632.0,165.4152,165.425,165.2884,165.3957,4632.0
2024-05-17 11:40:00,169.53,169.61,169.3,169.31,5579.0,165.3859,165.464,165.1616,165.1713,5579.0
2024-05-17 11:50:00,169.31,169.53,169.27,169.32,5528.0,165.1713,165.3859,165.1323,165.1811,5528.0
2024-05-17 12:00:00,169.31,169.43,169.31,169.38,5049.0,165.1713,165.2884,165.1713,165.2396,5049.0
2024-05-17 12:10:00,169.39,169.42,169.3,169.42,2691.0,165.2494,165.2786,165.1616,165.2786,2691.0
2024-05-17 12:20:00,169.38,169.39,169.21,169.29,4172.0,165.2396,165.2494,165.0738,165.1518,4172.0
2024-05-17 12:30:00,169.33,169.59,169.33,169.47,3660.0,165.1908,165.4445,165.1908,165.3274,3660.0
2024-05-17 12:40:00,169.47,169.57,169.46,169.53,4046.0,165.3274,165.425,165.3177,165.3859,4046.0
2024-05-17 12:50:00,169.55,169.72,169.55,169.6,4076.0,165.4055,165.5713,165.4055,165.4542,4076.0
2024-05-17 13:00:00,169.71,170.02,169.71,169.94,4827.0,165.5615,165.864,165.5615,165.7859,4827.0
2024-05-17 13:10:00,169.98,169.99,169.84,169.84,3723.0,165.8249,165.8347,165.6884,165.6884,3723.0
2024-05-17 13:20:00,169.87,169.96,169.75,169.76,5067.0,165.7176,165.8054,165.6006,165.6103,5067.0
2024-05-17 13:30:00,169.75,169.87,169.73,169.82,9113.0,165.6006,165.7176,165.5811,165.6689,9113.0
2024-05-17 13:40:00,169.84,170.02,169.81,169.82,5613.0,165.6884,165.864,165.6591,165.6689,5613.0
2024-05-17 13:50:00,169.84,170.07,169.84,170.02,4288.0,165.6884,165.9127,165.6884,165.864,4288.0
2024-05-17 14:00:00,170.01,170.21,170.01,170.08,6011.0,165.8542,166.0493,165.8542,165.9225,6011.0
2024-05-17 14:10:00,170.06,170.13,169.99,170.07,7508.0,165.903,165.9713,165.8347,165.9127,7508.0
2024-05-17 14:20:00,170.07,170.12,170.02,170.03,8053.0,165.9127,165.9615,165.864,165.8737,8053.0
2024-05-17 14:30:00,170.03,170.08,169.77,169.81,9664.0,165.8737,165.9225,165.6201,165.6591,9664.0
2024-05-17 14:40:00,169.81,169.88,169.64,169.86,5770.0,165.6591,165.7274,165.4933,165.7079,5770.0
2024-05-17 14:50:00,169.87,169.93,169.69,169.72,7641.0,165.7176,165.7762,165.542,165.5713,7641.0
2024-05-17 15:00:00,169.8,169.96,169.76,169.83,7376.0,165.6493,165.8054,165.6103,165.6786,7376.0
2024-05-17 15:10:00,169.86,169.88,169.78,169.83,4401.0,165.7079,165.7274,165.6298,165.6786,4401.0
2024-05-17 15:20:00,169.8,169.89,169.73,169.82,10384.0,165.6493,165.7371,165.5811,165.6689,10384.0
2024-05-17 15:30:00,169.85,169.86,169.64,169.75,15759.0,165.6981,165.7079,165.4933,165.6006,15759.0
2024-05-17 15:40:00,169.73,169.76,169.34,169.39,18307.0,165.5811,165.6103,165.2006,165.2494,18307.0
2024-05-17 15:50:00,169.4,169.73,169.34,169.54,59757.0,165.2591,165.5811,165.2006,165.3957,59757.0
2024-05-20 09:30:00,169.51,169.75,168.25,168.48,15351.0,165.3664,165.6006,164.1372,164.3616,15351.0
2024-05-20 09:40:00,168.49,168.64,168.43,168.61,2753.0,164.3714,164.5177,164.3128,164.4884,2753.0
2024-05-20 09:50:00,168.61,168.61,167.56,167.81,4231.0,164.4884,164.4884,163.4641,163.708,4231.0
2024-05-20 10:00:00,167.88,168.57,167.8,168.41,4688.0,163.7763,164.4494,163.6982,164.2933,4688.0
2024-05-20 10:10:00,168.43,168.77,168.42,168.66,4050.0,164.3128,164.6445,164.3031,164.5372,4050.0
2024-05-20 10:20:00,168.62,168.79,168.4,168.41,9780.0,164.4982,164.664,164.2836,164.2933,9780.0
2024-05-20 10:30:00,168.41,168.41,168.1,168.33,2166.0,164.2933,164.2933,163.9909,164.2153,2166.0
2024-05-20 10:40:00,168.34,168.34,168.15,168.25,2875.0,164.225,164.225,164.0397,164.1372,2875.0
2024-05-20 10:50:00,168.23,168.69,168.23,168.63,7467.0,164.1177,164.5665,164.1177,164.5079,7467.0
2024-05-20 11:00:00,168.56,168.63,168.51,168.51,2955.0,164.4397,164.5079,164.3909,164.3909,2955.0
2024-05-20 11:10:00,168.53,168.67,168.47,168.67,7882.0,164.4104,164.547,164.3519,164.547,7882.0
2024-05-20 11:20:00,168.67,168.9,168.6,168.8,13326.0,164.547,164.7713,164.4787,164.6738,13326.0
2024-05-20 11:30:00,168.86,169.11,168.83,168.94,18586.0,164.7323,164.9762,164.7031,164.8104,18586.0
2024-05-20 11:40:00,168.95,168.95,168.8,168.81,6344.0,164.8201,164.8201,164.6738,164.6835,6344.0
2024-05-20 11:50:00,168.83,168.84,168.63,168.63,6102.0,164.7031,164.7128,164.5079,164.5079,6102.0
2024-05-20 12:00:00,168.66,168.73,168.45,168.5,2614.0,164.5372,164.6055,164.3323,164.3811,2614.0
2024-05-20 12:10:00,168.47,168.47,168.19,168.38,4459.0,164.3519,164.3519,164.0787,164.2641,4459.0
2024-05-20 12:20:00,168.34,168.4,168.31,168.34,2960.0,164.225,164.2836,164.1958,164.225,2960.0
2024-05-20 12:30:00,168.38,168.48,168.32,168.39,8874.0,164.2641,164.3616,164.2055,164.2738,8874.0
2024-05-20 12:40:00,168.39,168.67,168.38,168.54,52603.0,164.2738,164.547,164.2641,164.4201,52603.0
2024-05-20 12:50:00,168.52,168.63,168.49,168.58,8058.0,164.4006,164.5079,164.3714,164.4592,8058.0
2024-05-20 13:00:00,168.57,168.58,168.24,168.27,2747.0,164.4494,164.4592,164.1275,164.1567,2747.0
2024-05-20 13:10:00,168.39,168.55,168.3,168.31,6614.0,164.2738,164.4299,164.186,164.1958,6614.0
2024-05-20 13:20:00,168.34,168.34,168.02,168.02,4579.0,164.225,164.225,163.9129,163.9129,4579.0
2024-05-20 13:30:00,168.05,168.25,167.96,168.23,7166.0,163.9421,164.1372,163.8543,164.1177,7166.0
2024-05-20 13:40:00,168.23,168.3,168.2,168.21,19826.0,164.1177,164.186,164.0885,164.0982,19826.0
2024-05-20 13:50:00,168.21,168.24,168.08,168.16,8352.0,164.0982,164.1275,163.9714,164.0494,8352.0
2024-05-20 14:00:00,168.15,168.2,167.88,167.98,11920.0,164.0397,164.0885,163.7763,163.8738,11920.0
2024-05-20 14:10:00,167.95,167.95,167.7,167.72,1964.0,163.8446,163.8446,163.6007,163.6202,1964.0
2024-05-20 14:20:00,167.77,167.94,167.77,167.86,3702.0,163.669,163.8348,163.669,163.7568,3702.0
2024-05-20 14:30:00,167.88,167.91,167.79,167.82,7148.0,163.7763,163.8055,163.6885,163.7177,7148.0
2024-05-20 14:40:00,167.82,167.97,167.82,167.86,5067.0,163.7177,163.8641,163.7177,163.7568,5067.0
2024-05-20 14:50:00,167.82,167.85,167.76,167.81,2975.0,163.7177,163.747,163.6592,163.708,2975.0
2024-05-20 15:00:00,167.79,167.82,167.66,167.69,3123.0,163.6885,163.7177,163.5617,163.5909,3123.0
2024-05-20 15:10:00,167.66,167.99,167.66,167.88,5101.0,163.5617,163.8836,163.5617,163.7763,5101.0
2024-05-20 15:20:00,167.91,167.99,167.83,167.86,4065.0,163.8055,163.8836,163.7275,163.7568,4065.0
2024-05-20 15:30:00,167.91,167.98,167.8,167.96,5364.0,163.8055,163.8738,163.6982,163.8543,5364.0
2024-05-20 15:40:00,167.98,168.05,167.75,167.75,7277.0,163.8738,163.9421,163.6495,163.6495,7277.0
2024-05-20 15:50:00,167.8,168.11,167.76,167.94,46665.0,163.6982,164.0007,163.6592,163.8348,46665.0
2024-05-21 09:30:00,168.32,169.6,167.84,169.6,23781.0,164.2055,165.4542,163.7373,165.4542,23781.0
2024-05-21 09:40:00,169.7,169.79,169.27,169.72,4198.0,165.5518,165.6396,165.1323,165.5713,4198.0
2024-05-21 09:50:00,169.84,169.93,169.31,169.52,16830.0,165.6884,165.7762,165.1713,165.3762,16830.0
2024-05-21 10:00:00,169.53,170.05,169.41,169.73,8865.0,165.3859,165.8932,165.2689,165.5811,8865.0
2024-05-21 10:10:00,169.68,169.68,169.19,169.22,2466.0,165.5323,165.5323,165.0543,165.0835,2466.0
2024-05-21 10:20:00,169.22,169.3,168.96,169.3,9767.0,165.0835,165.1616,164.8299,165.1616,9767.0
2024-05-21 10:30:00,169.24,169.27,168.98,169.22,12880.0,165.103,165.1323,164.8494,165.0835,12880.0
2024-05-21 10:40:00,169.22,169.66,169.22,169.66,9644.0,165.0835,165.5128,165.0835,165.5128,9644.0
2024-05-21 10:50:00,169.67,169.67,169.21,169.21,8159.0,165.5225,165.5225,165.0738,165.0738,8159.0
2024-05-21 11:00:00,169.24,169.33,168.96,169.04,4529.0,165.103,165.1908,164.8299,164.9079,4529.0
2024-05-21 11:10:00,169.07,169.37,169.02,169.37,3973.0,164.9372,165.2299,164.8884,165.2299,3973.0
2024-05-21 11:20:00,169.31,169.38,169.18,169.36,6542.0,165.1713,165.2396,165.0445,165.2201,6542.0
2024-05-21 11:30:00,169.45,169.45,169.25,169.25,3083.0,165.3079,165.3079,165.1128,165.1128,3083.0
2024-05-21 11:40:00,169.22,169.43,169.19,169.2,2870.0,165.0835,165.2884,165.0543,165.064,2870.0
2024-05-21 11:50:00,169.21,169.21,168.86,168.92,3016.0,165.0738,165.0738,164.7323,164.7909,3016.0
2024-05-21 12:00:00,168.92,168.92,168.6,168.73,4261.0,164.7909,164.7909,164.4787,164.6055,4261.0
2024-05-21 12:10:00,168.7,168.86,168.7,168.74,1215.0,164.5762,164.7323,164.5762,164.6153,1215.0
2024-05-21 12:20:00,168.75,168.95,168.74,168.84,3687.0,164.625,164.8201,164.6153,164.7128,3687.0
2024-05-21 12:30:00,168.88,169.19,168.88,169.16,6418.0,164.7518,165.0543,164.7518,165.025,6418.0
2024-05-21 12:40:00,169.14,169.23,168.94,169.23,11970.0,165.0055,165.0933,164.8104,165.0933,11970.0
2024-05-21 12:50:00,169.37,169.46,169.22,169.24,5663.0,165.2299,165.3177,165.0835,165.103,5663.0
2024-05-21 13:00:00,169.19,169.29,169.19,169.26,1412.0,165.0543,165.1518,165.0543,165.1225,1412.0
2024-05-21 13:10:00,169.21,169.24,169.15,169.15,3261.0,165.0738,165.103,165.0152,165.0152,3261.0
2024-05-21 13:20:00,169.16,169.18,169.07,169.1,3535.0,165.025,165.0445,164.9372,164.9665,3535.0
2024-05-21 13:30:00,169.08,169.18,169.03,169.18,5404.0,164.9469,165.0445,164.8982,165.0445,5404.0
2024-05-21 13:40:00,169.16,169.3,169.15,169.26,2256.0,165.025,165.1616,165.0152,165.1225,2256.0
2024-05-21 13:50:00,169.26,169.41,169.22,169.41,6138.0,165.1225,165.2689,165.0835,165.2689,6138.0
2024-05-21 14:00:00,169.41,169.41,169.24,169.24,3757.0,165.2689,165.2689,165.103,165.103,3757.0
2024-05-21 14:10:00,169.22,169.25,168.81,169.14,13680.0,165.0835,165.1128,164.6835,165.0055,13680.0
2024-05-21 14:20:00,169.14,169.14,168.84,168.88,5032.0,165.0055,165.0055,164.7128,164.7518,5032.0
2024-05-21 14:30:00,168.9,169.01,168.74,168.74,4523.0,164.7713,164.8787,164.6153,164.6153,4523.0
2024-05-21 14:40:00,168.72,168.72,168.52,168.59,12549.0,164.5957,164.5957,164.4006,164.4689,12549.0
2024-05-21 14:50:00,168.61,168.78,168.56,168.75,10358.0,164.4884,164.6543,164.4397,164.625,10358.0
2024-05-21 15:00:00,168.78,168.84,168.61,168.61,8330.0,164.6543,164.7128,164.4884,164.4884,8330.0
2024-05-21 15:10:00,168.61,168.7,168.45,168.48,17171.0,164.4884,164.5762,164.3323,164.3616,17171.0
2024-05-21 15:20:00,168.48,168.5,168.19,168.3,8165.0,164.3616,164.3811,164.0787,164.186,8165.0
2024-05-21 15:30:00,168.34,168.45,168.01,168.11,15872.0,164.225,164.3323,163.9031,164.0007,15872.0
2024-05-21 15:40:00,168.11,168.17,167.85,168.08,18607.0,164.0007,164.0592,163.747,163.9714,18607.0
2024-05-21 15:50:00,168.12,168.35,168.04,168.18,76497.0,164.0104,164.2348,163.9324,164.0689,76497.0
2024-05-22 09:30:00,168.15,168.85,168.15,168.7,10307.0,164.0397,164.7226,164.0397,164.5762,10307.0
2024-05-22 09:40:00,168.7,168.97,168.7,168.77,2663.0,164.5762,164.8396,164.5762,164.6445,2663.0
2024-05-22 09:50:00,168.77,168.99,168.56,168.56,11965.0,164.6445,164.8591,164.4397,164.4397,11965.0
2024-05-22 10:00:00,168.56,168.58,168.0,168.0,10336.0,164.4397,164.4592,163.8933,163.8933,10336.0
2024-05-22 10:10:00,168.02,168.32,168.01,168.32,4590.0,163.9129,164.2055,163.9031,164.2055,4590.0
2024-05-22 10:20:00,168.19,168.4,168.12,168.21,6265.0,164.0787,164.2836,164.0104,164.0982,6265.0
2024-05-22 10:30:00,168.29,168.37,167.99,168.01,13978.0,164.1763,164.2543,163.8836,163.9031,13978.0
2024-05-22 10:40:00,168.05,168.06,167.65,167.65,7059.0,163.9421,163.9519,163.5519,163.5519,7059.0
2024-05-22 10:50:00,167.71,167.9,167.51,167.51,12588.0,163.6104,163.7958,163.4153,163.4153,12588.0
2024-05-22 11:00:00,167.47,167.6,167.28,167.28,16401.0,163.3763,163.5031,163.1909,163.1909,16401.0
2024-05-22 11:10:00,167.31,167.35,167.21,167.22,6650.0,163.2202,163.2592,163.1227,163.1324,6650.0
2024-05-22 11:20:00,167.2,167.25,167.0,167.0,5892.0,163.1129,163.1617,162.9178,162.9178,5892.0
2024-05-22 11:30:00,167.06,167.06,166.98,166.99,3514.0,162.9763,162.9763,162.8983,162.908,3514.0
2024-05-22 11:40:00,166.98,166.98,166.61,166.63,10887.0,162.8983,162.8983,162.5373,162.5568,10887.0
2024-05-22 11:50:00,166.63,166.63,166.48,166.56,7505.0,162.5568,162.5568,162.4105,162.4885,7505.0
2024-05-22 12:00:00,166.55,166.56,166.46,166.48,3888.0,162.4788,162.4885,162.391,162.4105,3888.0
2024-05-22 12:10:00,166.52,166.59,166.29,166.29,9259.0,162.4495,162.5178,162.2251,162.2251,9259.0
2024-05-22 12:20:00,166.34,166.35,166.12,166.12,7740.0,162.2739,162.2837,162.0593,162.0593,7740.0
2024-05-22 12:30:00,166.14,166.33,166.08,166.3,14133.0,162.0788,162.2642,162.0203,162.2349,14133.0
2024-05-22 12:40:00,166.28,166.47,166.24,166.44,8791.0,162.2154,162.4007,162.1764,162.3715,8791.0
2024-05-22 12:50:00,166.49,166.54,166.21,166.21,7807.0,162.4203,162.469,162.1471,162.1471,7807.0
2024-05-22 13:00:00,166.22,166.51,166.21,166.43,6506.0,162.1569,162.4398,162.1471,162.3617,6506.0
2024-05-22 13:10:00,166.43,166.63,166.43,166.54,4016.0,162.3617,162.5568,162.3617,162.469,4016.0
2024-05-22 13:20:00,166.48,166.49,166.12,166.12,7826.0,162.4105,162.4203,162.0593,162.0593,7826.0
2024-05-22 13:30:00,166.15,166.25,166.06,166.2,15509.0,162.0886,162.1861,162.0008,162.1373,15509.0
2024-05-22 13:40:00,166.19,166.29,165.92,165.97,7689.0,162.1276,162.2251,161.8642,161.913,7689.0
2024-05-22 13:50:00,166.04,166.1,166.01,166.05,4843.0,161.9813,162.0398,161.952,161.991,4843.0
2024-05-22 14:00:00,166.02,166.1,165.75,165.75,7424.0,161.9617,162.0398,161.6983,161.6983,7424.0
2024-05-22 14:10:00,165.83,165.87,165.66,165.67,7775.0,161.7764,161.8154,161.6105,161.6203,7775.0
2024-05-22 14:20:00,165.7,165.74,165.09,165.09,10017.0,161.6496,161.6886,161.0545,161.0545,10017.0
2024-05-22 14:30:00,165.17,165.54,165.1,165.43,10419.0,161.1325,161.4935,161.0642,161.3862,10419.0
2024-05-22 14:40:00,165.44,165.68,165.44,165.68,5171.0,161.3959,161.6301,161.3959,161.6301,5171.0
2024-05-22 14:50:00,165.7,165.86,165.64,165.69,6839.0,161.6496,161.8057,161.591,161.6398,6839.0
2024-05-22 15:00:00,165.71,165.78,165.57,165.68,8153.0,161.6593,161.7276,161.5227,161.6301,8153.0
2024-05-22 15:10:00,165.72,165.87,165.54,165.61,16593.0,161.6691,161.8154,161.4935,161.5618,16593.0
2024-05-22 15:20:00,165.62,165.82,165.58,165.74,10484.0,161.5715,161.7666,161.5325,161.6886,10484.0
2024-05-22 15:30:00,165.75,166.15,165.72,166.14,16772.0,161.6983,162.0886,161.6691,162.0788,16772.0
2024-05-22 15:40:00,166.13,166.19,165.72,165.72,32291.0,162.0691,162.1276,161.6691,161.6691,32291.0
2024-05-22 15:50:00,165.71,166.23,165.68,166.16,145857.0,161.6593,162.1666,161.6301,162.0983,145857.0
2024-05-23 09:30:00,165.0,165.85,164.0,164.18,40668.0,160.9667,161.7959,159.9911,160.1667,40668.0
2024-05-23 09:40:00,164.38,164.52,163.64,163.86,12868.0,160.3618,160.4984,159.6399,159.8545,12868.0
2024-05-23 09:50:00,163.94,164.85,163.92,164.85,11131.0,159.9326,160.8203,159.9131,160.8203,11131.0
2024-05-23 10:00:00,164.85,165.33,164.56,165.25,6831.0,160.8203,161.2886,160.5374,161.2106,6831.0
2024-05-23 10:10:00,165.25,165.75,165.21,165.26,10256.0,161.2106,161.6983,161.1715,161.2203,10256.0
2024-05-23 10:20:00,165.26,165.41,165.03,165.31,18033.0,161.2203,161.3667,160.9959,161.2691,18033.0
2024-05-23 10:30:00,165.31,165.35,164.62,165.27,19913.0,161.2691,161.3081,160.596,161.2301,19913.0
2024-05-23 10:40:00,165.22,165.77,165.16,165.71,10295.0,161.1813,161.7179,161.1228,161.6593,10295.0
2024-05-23 10:50:00,165.78,165.84,165.36,165.55,7927.0,161.7276,161.7861,161.3179,161.5032,7927.0
2024-05-23 11:00:00,165.43,165.49,165.17,165.28,11693.0,161.3862,161.4447,161.1325,161.2398,11693.0
2024-05-23 11:10:00,165.2,165.63,165.17,165.58,5784.0,161.1618,161.5813,161.1325,161.5325,5784.0
2024-05-23 11:20:00,165.52,165.52,165.06,165.08,9228.0,161.474,161.474,161.0252,161.0447,9228.0
2024-05-23 11:30:00,165.08,165.37,165.07,165.18,7615.0,161.0447,161.3276,161.035,161.1423,7615.0
2024-05-23 11:40:00,165.14,165.31,165.12,165.3,5810.0,161.1033,161.2691,161.0837,161.2593,5810.0
2024-05-23 11:50:00,165.22,165.32,165.06,165.11,10184.0,161.1813,161.2789,161.0252,161.074,10184.0
2024-05-23 12:00:00,165.14,165.14,164.92,165.0,9026.0,161.1033,161.1033,160.8886,160.9667,9026.0
2024-05-23 12:10:00,164.98,165.0,164.75,164.75,10494.0,160.9472,160.9667,160.7228,160.7228,10494.0
2024-05-23 12:20:00,164.78,164.81,164.61,164.65,10026.0,160.7521,160.7813,160.5862,160.6252,10026.0
2024-05-23 12:30:00,164.68,164.89,164.68,164.87,3516.0,160.6545,160.8594,160.6545,160.8399,3516.0
2024-05-23 12:40:00,164.87,164.87,164.58,164.6,8170.0,160.8399,160.8399,160.5569,160.5765,8170.0
2024-05-23 12:50:00,164.6,164.6,164.28,164.32,11951.0,160.5765,160.5765,160.2643,160.3033,11951.0
2024-05-23 13:00:00,164.33,164.4,164.3,164.35,6678.0,160.3131,160.3813,160.2838,160.3326,6678.0
2024-05-23 13:10:00,164.32,164.37,164.17,164.19,12005.0,160.3033,160.3521,160.157,160.1765,12005.0
2024-05-23 13:20:00,164.16,164.33,164.09,164.31,8961.0,160.1472,160.3131,160.0789,160.2935,8961.0
2024-05-23 13:30:00,164.4,164.42,163.77,163.8,10875.0,160.3813,160.4009,159.7667,159.796,10875.0
2024-05-23 13:40:00,163.82,163.85,163.51,163.63,24329.0,159.8155,159.8448,159.5131,159.6302,24329.0
2024-05-23 13:50:00,163.6,163.92,163.55,163.78,24624.0,159.6009,159.9131,159.5521,159.7765,24624.0
2024-05-23 14:00:00,163.78,164.19,163.7,164.19,21663.0,159.7765,160.1765,159.6985,160.1765,21663.0
2024-05-23 14:10:00,164.15,164.2,163.73,163.73,12590.0,160.1375,160.1862,159.7277,159.7277,12590.0
2024-05-23 14:20:00,163.75,163.96,163.64,163.64,18242.0,159.7472,159.9521,159.6399,159.6399,18242.0
2024-05-23 14:30:00,163.59,164.19,163.59,164.07,15460.0,159.5911,160.1765,159.5911,160.0594,15460.0
2024-05-23 14:40:00,164.17,164.46,164.1,164.1,30273.0,160.157,160.4399,160.0887,160.0887,30273.0
2024-05-23 14:50:00,164.11,164.16,163.88,164.06,18117.0,160.0984,160.1472,159.8741,160.0497,18117.0
2024-05-23 15:00:00,164.02,164.27,163.92,164.21,11939.0,160.0106,160.2545,159.9131,160.196,11939.0
2024-05-23 15:10:00,164.22,164.33,164.02,164.02,19229.0,160.2057,160.3131,160.0106,160.0106,19229.0
2024-05-23 15:20:00,164.09,164.15,163.74,163.9,10914.0,160.0789,160.1375,159.7375,159.8936,10914.0
2024-05-23 15:30:00,163.91,164.17,163.91,164.14,14972.0,159.9033,160.157,159.9033,160.1277,14972.0
2024-05-23 15:40:00,164.16,164.19,163.66,163.93,23993.0,160.1472,160.1765,159.6594,159.9228,23993.0
2024-05-23 15:50:00,163.93,164.03,163.67,164.0,102976.0,159.9228,160.0204,159.6692,159.9911,102976.0
2024-05-24 09:30:00,164.5,164.92,164.0,164.78,15486.0,160.4789,160.8886,159.9911,160.7521,15486.0
2024-05-24 09:40:00,164.85,164.9,164.47,164.47,4466.0,160.8203,160.8691,160.4496,160.4496,4466.0
2024-05-24 09:50:00,164.38,164.49,164.19,164.25,6023.0,160.3618,160.4691,160.1765,160.235,6023.0
2024-05-24 10:00:00,164.3,164.59,164.21,164.54,7111.0,160.2838,160.5667,160.196,160.5179,7111.0
2024-05-24 10:10:00,164.61,164.61,164.24,164.24,3374.0,160.5862,160.5862,160.2253,160.2253,3374.0
2024-05-24 10:20:00,164.34,164.53,164.33,164.41,8670.0,160.3228,160.5082,160.3131,160.3911,8670.0
2024-05-24 10:30:00,164.43,164.6,164.43,164.43,4934.0,160.4106,160.5765,160.4106,160.4106,4934.0
2024-05-24 10:40:00,164.43,164.44,164.23,164.44,8742.0,160.4106,160.4204,160.2155,160.4204,8742.0
2024-05-24 10:50:00,164.46,164.91,164.41,164.84,7277.0,160.4399,160.8789,160.3911,160.8106,7277.0
2024-05-24 11:00:00,164.84,164.98,164.7,164.77,4265.0,160.8106,160.9472,160.674,160.7423,4265.0
2024-05-24 11:10:00,164.75,164.84,164.59,164.59,4399.0,160.7228,160.8106,160.5667,160.5667,4399.0
2024-05-24 11:20:00,164.64,164.64,164.47,164.5,5415.0,160.6155,160.6155,160.4496,160.4789,5415.0
2024-05-24 11:30:00,164.53,164.61,164.35,164.35,6745.0,160.5082,160.5862,160.3326,160.3326,6745.0
2024-05-24 11:40:00,164.35,164.44,164.35,164.37,1621.0,160.3326,160.4204,160.3326,160.3521,1621.0
2024-05-24 11:50:00,164.46,164.53,164.43,164.53,3762.0,160.4399,160.5082,160.4106,160.5082,3762.0
2024-05-24 12:00:00,164.56,164.82,164.55,164.75,7046.0,160.5374,160.7911,160.5277,160.7228,7046.0
2024-05-24 12:10:00,164.71,164.77,164.64,164.74,5338.0,160.6838,160.7423,160.6155,160.713,5338.0
2024-05-24 12:20:00,164.82,164.9,164.78,164.89,2278.0,160.7911,160.8691,160.7521,160.8594,2278.0
2024-05-24 12:30:00,164.9,164.9,164.72,164.81,5628.0,160.8691,160.8691,160.6935,160.7813,5628.0
2024-05-24 12:40:00,164.79,164.79,164.66,164.69,4752.0,160.7618,160.7618,160.635,160.6643,4752.0
2024-05-24 12:50:00,164.67,164.68,164.56,164.6,7061.0,160.6447,160.6545,160.5374,160.5765,7061.0
2024-05-24 13:00:00,164.53,164.75,164.53,164.7,8493.0,160.5082,160.7228,160.5082,160.674,8493.0
2024-05-24 13:10:00,164.74,164.98,164.74,164.98,7296.0,160.713,160.9472,160.713,160.9472,7296.0
2024-05-24 13:20:00,164.98,164.98,164.76,164.83,8172.0,160.9472,160.9472,160.7325,160.8008,8172.0
2024-05-24 13:30:00,164.76,164.82,164.71,164.81,4009.0,160.7325,160.7911,160.6838,160.7813,4009.0
2024-05-24 13:40:00,164.81,164.82,164.72,164.76,2919.0,160.7813,160.7911,160.6935,160.7325,2919.0
2024-05-24 13:50:00,164.75,164.75,164.63,164.63,5442.0,160.7228,160.7228,160.6057,160.6057,5442.0
2024-05-24 14:00:00,164.62,164.87,164.62,164.87,12007.0,160.596,160.8399,160.596,160.8399,12007.0
2024-05-24 14:10:00,164.83,164.84,164.62,164.62,5607.0,160.8008,160.8106,160.596,160.596,5607.0
2024-05-24 14:20:00,164.58,164.72,164.55,164.68,8449.0,160.5569,160.6935,160.5277,160.6545,8449.0
2024-05-24 14:30:00,164.67,164.72,164.62,164.69,5697.0,160.6447,160.6935,160.596,160.6643,5697.0
2024-05-24 14:40:00,164.68,164.82,164.64,164.7,5513.0,160.6545,160.7911,160.6155,160.674,5513.0
2024-05-24 14:50:00,164.72,164.75,164.57,164.61,6598.0,160.6935,160.7228,160.5472,160.5862,6598.0
2024-05-24 15:00:00,164.61,164.63,164.5,164.59,5224.0,160.5862,160.6057,160.4789,160.5667,5224.0
2024-05-24 15:10:00,164.59,164.67,164.49,164.52,7092.0,160.5667,160.6447,160.4691,160.4984,7092.0
2024-05-24 15:20:00,164.54,164.59,164.35,164.59,6384.0,160.5179,160.5667,160.3326,160.5667,6384.0
2024-05-24 15:30:00,164.53,164.77,164.51,164.76,10050.0,160.5082,160.7423,160.4887,160.7325,10050.0
2024-05-24 15:40:00,164.73,164.73,164.47,164.49,13827.0,160.7033,160.7033,160.4496,160.4691,13827.0
2024-05-24 15:50:00,164.51,164.96,164.47,164.84,66538.0,160.4887,160.9277,160.4496,160.8106,66538.0
2024-05-28 09:30:00,164.36,164.36,163.05,163.09,17449.0,160.3423,160.3423,159.0643,159.1034,17449.0
2024-05-28 09:40:00,163.07,163.38,162.81,163.09,12533.0,159.0839,159.3863,158.8302,159.1034,12533.0
2024-05-28 09:50:00,163.09,163.36,162.86,163.18,36959.0,159.1034,159.3668,158.879,159.1912,36959.0
2024-05-28 10:00:00,163.22,163.51,163.19,163.41,14925.0,159.2302,159.5131,159.2009,159.4155,14925.0
2024-05-28 10:10:00,163.46,163.46,163.0,163.25,13537.0,159.4643,159.4643,159.0156,159.2595,13537.0
2024-05-28 10:20:00,163.27,163.58,163.17,163.55,7922.0,159.279,159.5814,159.1814,159.5521,7922.0
2024-05-28 10:30:00,163.49,163.94,163.43,163.93,4536.0,159.4936,159.9326,159.4351,159.9228,4536.0
2024-05-28 10:40:00,163.94,164.32,163.82,164.15,7028.0,159.9326,160.3033,159.8155,160.1375,7028.0
2024-05-28 10:50:00,164.09,164.13,163.37,163.65,57081.0,160.0789,160.1179,159.3765,159.6497,57081.0
2024-05-28 11:00:00,163.58,163.84,163.46,163.84,9759.0,159.5814,159.835,159.4643,159.835,9759.0
2024-05-28 11:10:00,163.86,164.28,163.84,164.08,7488.0,159.8545,160.2643,159.835,160.0692,7488.0
2024-05-28 11:20:00,164.13,164.24,164.08,164.16,6362.0,160.1179,160.2253,160.0692,160.1472,6362.0
2024-05-28 11:30:00,164.19,164.24,163.9,163.96,10144.0,160.1765,160.2253,159.8936,159.9521,10144.0
2024-05-28 11:40:00,163.95,164.18,163.88,164.14,13296.0,159.9423,160.1667,159.8741,160.1277,13296.0
2024-05-28 11:50:00,164.14,164.31,164.13,164.25,11388.0,160.1277,160.2935,160.1179,160.235,11388.0
2024-05-28 12:00:00,164.24,164.41,164.21,164.39,7019.0,160.2253,160.3911,160.196,160.3716,7019.0
2024-05-28 12:10:00,164.46,164.63,164.33,164.59,8203.0,160.4399,160.6057,160.3131,160.5667,8203.0
2024-05-28 12:20:00,164.59,164.67,164.47,164.59,6530.0,160.5667,160.6447,160.4496,160.5667,6530.0
2024-05-28 12:30:00,164.63,164.84,164.54,164.84,12964.0,160.6057,160.8106,160.5179,160.8106,12964.0
2024-05-28 12:40:00,164.79,164.88,164.65,164.73,22051.0,160.7618,160.8496,160.6252,160.7033,22051.0
2024-05-28 12:50:00,164.75,165.0,164.7,164.88,24702.0,160.7228,160.9667,160.674,160.8496,24702.0
2024-05-28 13:00:00,164.88,164.91,164.45,164.88,9341.0,160.8496,160.8789,160.4301,160.8496,9341.0
2024-05-28 13:10:00,164.91,164.99,164.89,164.94,6817.0,160.8789,160.9569,160.8594,160.9081,6817.0
2024-05-28 13:20:00,164.92,165.24,164.89,165.02,15184.0,160.8886,161.2008,160.8594,160.9862,15184.0
2024-05-28 13:30:00,165.01,165.07,164.83,164.85,12180.0,160.9764,161.035,160.8008,160.8203,12180.0
2024-05-28 13:40:00,164.76,164.85,164.46,164.47,11888.0,160.7325,160.8203,160.4399,160.4496,11888.0
2024-05-28 13:50:00,164.38,164.58,164.29,164.54,8583.0,160.3618,160.5569,160.274,160.5179,8583.0
2024-05-28 14:00:00,164.5,164.98,164.5,164.98,8497.0,160.4789,160.9472,160.4789,160.9472,8497.0
2024-05-28 14:10:00,164.98,165.07,164.76,165.07,14050.0,160.9472,161.035,160.7325,161.035,14050.0
2024-05-28 14:20:00,165.07,165.15,164.63,164.71,9756.0,161.035,161.113,160.6057,160.6838,9756.0
2024-05-28 14:30:00,164.64,164.91,164.61,164.87,9878.0,160.6155,160.8789,160.5862,160.8399,9878.0
2024-05-28 14:40:00,164.86,165.04,164.74,164.79,10779.0,160.8301,161.0057,160.713,160.7618,10779.0
2024-05-28 14:50:00,164.79,164.95,164.68,164.94,7778.0,160.7618,160.9179,160.6545,160.9081,7778.0
2024-05-28 15:00:00,164.94,165.1,164.92,164.94,10553.0,160.9081,161.0642,160.8886,160.9081,10553.0
2024-05-28 15:10:00,164.94,164.94,164.72,164.77,12684.0,160.9081,160.9081,160.6935,160.7423,12684.0
2024-05-28 15:20:00,164.77,164.93,164.67,164.7,17007.0,160.7423,160.8984,160.6447,160.674,17007.0
2024-05-28 15:30:00,164.67,164.92,164.63,164.76,10471.0,160.6447,160.8886,160.6057,160.7325,10471.0
2024-05-28 15:40:00,164.77,164.97,164.64,164.69,21016.0,160.7423,160.9374,160.6155,160.6643,21016.0
2024-05-28 15:50:00,164.7,164.84,164.37,164.7,136833.0,160.674,160.8106,160.3521,160.674,136833.0
2024-05-29 09:30:00,164.31,164.56,163.84,164.13,17190.0,160.2935,160.5374,159.835,160.1179,17190.0
2024-05-29 09:40:00,164.14,164.54,163.98,164.19,4272.0,160.1277,160.5179,159.9716,160.1765,4272.0
2024-05-29 09:50:00,164.2,164.25,163.64,164.15,6832.0,160.1862,160.235,159.6399,160.1375,6832.0
2024-05-29 10:00:00,164.12,164.19,163.75,163.89,11042.0,160.1082,160.1765,159.7472,159.8838,11042.0
2024-05-29 10:10:00,163.95,163.95,163.57,163.75,6840.0,159.9423,159.9423,159.5716,159.7472,6840.0
2024-05-29 10:20:00,163.67,163.67,163.07,163.07,5174.0,159.6692,159.6692,159.0839,159.0839,5174.0
2024-05-29 10:30:00,163.17,163.4,162.92,163.4,7219.0,159.1814,159.4058,158.9375,159.4058,7219.0
2024-05-29 10:40:00,163.45,163.8,163.45,163.78,3276.0,159.4546,159.796,159.4546,159.7765,3276.0
2024-05-29 10:50:00,163.81,163.82,163.39,163.58,3964.0,159.8058,159.8155,159.396,159.5814,3964.0
2024-05-29 11:00:00,163.47,163.65,163.34,163.62,3023.0,159.4741,159.6497,159.3473,159.6204,3023.0
2024-05-29 11:10:00,163.54,163.97,163.53,163.82,5463.0,159.5424,159.9619,159.5326,159.8155,5463.0
2024-05-29 11:20:00,163.81,163.88,163.51,163.51,5661.0,159.8058,159.8741,159.5131,159.5131,5661.0
2024-05-29 11:30:00,163.58,163.75,163.47,163.68,4452.0,159.5814,159.7472,159.4741,159.6789,4452.0
2024-05-29 11:40:00,163.68,163.79,163.64,163.65,5575.0,159.6789,159.7863,159.6399,159.6497,5575.0
2024-05-29 11:50:00,163.7,163.85,163.57,163.63,5508.0,159.6985,159.8448,159.5716,159.6302,5508.0
2024-05-29 12:00:00,163.55,163.62,163.47,163.6,5177.0,159.5521,159.6204,159.4741,159.6009,5177.0
2024-05-29 12:10:00,163.65,163.81,163.42,163.47,4927.0,159.6497,159.8058,159.4253,159.4741,4927.0
2024-05-29 12:20:00,163.56,163.95,163.52,163.95,6156.0,159.5619,159.9423,159.5229,159.9423,6156.0
2024-05-29 12:30:00,163.9,163.9,163.64,163.64,4447.0,159.8936,159.8936,159.6399,159.6399,4447.0
2024-05-29 12:40:00,163.52,163.67,163.51,163.67,1543.0,159.5229,159.6692,159.5131,159.6692,1543.0
2024-05-29 12:50:00,163.67,163.79,163.54,163.66,9007.0,159.6692,159.7863,159.5424,159.6594,9007.0
2024-05-29 13:00:00,163.72,163.73,163.46,163.48,4401.0,159.718,159.7277,159.4643,159.4838,4401.0
2024-05-29 13:10:00,163.47,163.53,163.38,163.46,3358.0,159.4741,159.5326,159.3863,159.4643,3358.0
2024-05-29 13:20:00,163.53,163.66,163.51,163.65,5040.0,159.5326,159.6594,159.5131,159.6497,5040.0
2024-05-29 13:30:00,163.62,163.64,163.35,163.5,5957.0,159.6204,159.6399,159.357,159.5033,5957.0
2024-05-29 13:40:00,163.48,163.56,163.46,163.53,2847.0,159.4838,159.5619,159.4643,159.5326,2847.0
2024-05-29 13:50:00,163.53,163.7,163.53,163.7,3438.0,159.5326,159.6985,159.5326,159.6985,3438.0
2024-05-29 14:00:00,163.64,163.69,163.56,163.69,5562.0,159.6399,159.6887,159.5619,159.6887,5562.0
2024-05-29 14:10:00,163.63,163.63,163.51,163.62,5904.0,159.6302,159.6302,159.5131,159.6204,5904.0
2024-05-29 14:20:00,163.63,163.72,163.6,163.68,5225.0,159.6302,159.718,159.6009,159.6789,5225.0
2024-05-29 14:30:00,163.67,163.67,163.37,163.42,7600.0,159.6692,159.6692,159.3765,159.4253,7600.0
2024-05-29 14:40:00,163.51,163.61,163.28,163.4,6908.0,159.5131,159.6107,159.2887,159.4058,6908.0
2024-05-29 14:50:00,163.43,163.48,163.35,163.38,4529.0,159.4351,159.4838,159.357,159.3863,4529.0
2024-05-29 15:00:00,163.45,163.59,163.4,163.58,5847.0,159.4546,159.5911,159.4058,159.5814,5847.0
2024-05-29 15:10:00,163.61,163.75,163.57,163.71,7269.0,159.6107,159.7472,159.5716,159.7082,7269.0
2024-05-29 15:20:00,163.81,163.88,163.71,163.72,8320.0,159.8058,159.8741,159.7082,159.718,8320.0
2024-05-29 15:30:00,163.74,163.93,163.66,163.86,12348.0,159.7375,159.9228,159.6594,159.8545,12348.0
2024-05-29 15:40:00,163.82,163.82,163.63,163.68,13777.0,159.8155,159.8155,159.6302,159.6789,13777.0
2024-05-29 15:50:00,163.64,163.78,163.26,163.56,86678.0,159.6399,159.7765,159.2692,159.5619,86678.0
2024-05-30 09:30:00,163.22,163.72,162.96,163.18,16248.0,159.2302,159.718,158.9765,159.1912,16248.0
2024-05-30 09:40:00,163.3,163.31,162.74,163.01,10939.0,159.3082,159.318,158.7619,159.0253,10939.0
2024-05-30 09:50:00,162.89,163.03,162.55,162.72,6476.0,158.9083,159.0448,158.5766,158.7424,6476.0
2024-05-30 10:00:00,162.94,163.24,162.78,163.16,12780.0,158.957,159.2497,158.8009,159.1717,12780.0
2024-05-30 10:10:00,163.09,163.32,163.04,163.17,11959.0,159.1034,159.3277,159.0546,159.1814,11959.0
2024-05-30 10:20:00,163.26,163.79,163.18,163.21,12940.0,159.2692,159.7863,159.1912,159.2204,12940.0
2024-05-30 10:30:00,163.23,163.28,162.79,162.86,11179.0,159.2399,159.2887,158.8107,158.879,11179.0
2024-05-30 10:40:00,162.87,163.36,162.86,163.34,11726.0,158.8887,159.3668,158.879,159.3473,11726.0
2024-05-30 10:50:00,163.38,163.58,163.29,163.3,8024.0,159.3863,159.5814,159.2985,159.3082,8024.0
2024-05-30 11:00:00,163.39,163.59,163.35,163.57,4541.0,159.396,159.5911,159.357,159.5716,4541.0
2024-05-30 11:10:00,163.64,164.19,163.58,164.17,10056.0,159.6399,160.1765,159.5814,160.157,10056.0
2024-05-30 11:20:00,164.34,164.45,164.17,164.2,9658.0,160.3228,160.4301,160.157,160.1862,9658.0
2024-05-30 11:30:00,164.24,164.49,164.24,164.36,4683.0,160.2253,160.4691,160.2253,160.3423,4683.0
2024-05-30 11:40:00,164.27,164.53,164.14,164.44,7978.0,160.2545,160.5082,160.1277,160.4204,7978.0
2024-05-30 11:50:00,164.47,164.69,164.46,164.56,13352.0,160.4496,160.6643,160.4399,160.5374,13352.0
2024-05-30 12:00:00,164.52,164.55,164.32,164.52,9865.0,160.4984,160.5277,160.3033,160.4984,9865.0
2024-05-30 12:10:00,164.5,164.63,164.35,164.63,9169.0,160.4789,160.6057,160.3326,160.6057,9169.0
2024-05-30 12:20:00,164.63,164.68,164.43,164.68,7648.0,160.6057,160.6545,160.4106,160.6545,7648.0
2024-05-30 12:30:00,164.65,164.93,164.61,164.9,5781.0,160.6252,160.8984,160.5862,160.8691,5781.0
2024-05-30 12:40:00,164.87,164.93,164.74,164.78,4184.0,160.8399,160.8984,160.713,160.7521,4184.0
2024-05-30 12:50:00,164.82,165.04,164.82,164.95,7421.0,160.7911,161.0057,160.7911,160.9179,7421.0
2024-05-30 13:00:00,164.9,164.94,164.7,164.86,2369.0,160.8691,160.9081,160.674,160.8301,2369.0
2024-05-30 13:10:00,164.92,165.13,164.91,165.0,14654.0,160.8886,161.0935,160.8789,160.9667,14654.0
2024-05-30 13:20:00,165.0,165.1,165.0,165.1,5753.0,160.9667,161.0642,160.9667,161.0642,5753.0
2024-05-30 13:30:00,165.11,165.16,164.73,164.89,6303.0,161.074,161.1228,160.7033,160.8594,6303.0
2024-05-30 13:40:00,164.88,164.93,164.73,164.93,7263.0,160.8496,160.8984,160.7033,160.8984,7263.0
2024-05-30 13:50:00,164.94,164.97,164.84,164.96,7761.0,160.9081,160.9374,160.8106,160.9277,7761.0
2024-05-30 14:00:00,164.93,165.0,164.83,164.98,5171.0,160.8984,160.9667,160.8008,160.9472,5171.0
2024-05-30 14:10:00,164.99,165.04,164.83,164.89,10267.0,160.9569,161.0057,160.8008,160.8594,10267.0
2024-05-30 14:20:00,164.86,164.92,164.51,164.92,12091.0,160.8301,160.8886,160.4887,160.8886,12091.0
2024-05-30 14:30:00,164.9,164.94,164.79,164.84,8843.0,160.8691,160.9081,160.7618,160.8106,8843.0
2024-05-30 14:40:00,164.85,165.0,164.78,164.92,17582.0,160.8203,160.9667,160.7521,160.8886,17582.0
2024-05-30 14:50:00,164.94,165.13,164.92,165.06,12202.0,160.9081,161.0935,160.8886,161.0252,12202.0
2024-05-30 15:00:00,165.06,165.22,165.0,165.05,11045.0,161.0252,161.1813,160.9667,161.0155,11045.0
2024-05-30 15:10:00,165.05,165.1,164.73,164.73,17653.0,161.0155,161.0642,160.7033,160.7033,17653.0
2024-05-30 15:20:00,164.78,164.9,164.54,164.7,27806.0,160.7521,160.8691,160.5179,160.674,27806.0
2024-05-30 15:30:00,164.7,164.97,164.62,164.64,15775.0,160.674,160.9374,160.596,160.6155,15775.0
2024-05-30 15:40:00,164.65,164.68,164.44,164.54,36993.0,160.6252,160.6545,160.4204,160.5179,36993.0
2024-05-30 15:50:00,164.52,165.05,164.45,164.97,117082.0,160.4984,161.0155,160.4301,160.9374,117082.0
2024-05-31 09:30:00,164.57,165.62,164.29,165.19,24667.0,161.4289,162.4588,161.1542,162.0371,24667.0
2024-05-31 09:40:00,165.19,165.81,165.18,165.54,15662.0,162.0371,162.6452,162.0272,162.3804,15662.0
2024-05-31 09:50:00,165.44,165.82,165.18,165.64,19517.0,162.2823,162.655,162.0272,162.4785,19517.0
2024-05-31 10:00:00,165.63,165.82,165.33,165.54,30320.0,162.4687,162.655,162.1744,162.3804,30320.0
2024-05-31 10:10:00,165.51,165.51,164.95,164.95,19704.0,162.3509,162.3509,161.8016,161.8016,19704.0
2024-05-31 10:20:00,164.95,165.5,164.85,165.37,16997.0,161.8016,162.3411,161.7035,162.2136,16997.0
2024-05-31 10:30:00,165.24,165.75,165.24,165.55,14395.0,162.0861,162.5864,162.0861,162.3902,14395.0
2024-05-31 10:40:00,165.54,165.83,165.44,165.75,17583.0,162.3804,162.6648,162.2823,162.5864,17583.0
2024-05-31 10:50:00,165.74,165.93,165.44,165.82,25685.0,162.5766,162.7629,162.2823,162.655,25685.0
2024-05-31 11:00:00,165.83,166.1,165.41,166.02,21866.0,162.6648,162.9297,162.2529,162.8512,21866.0
2024-05-31 11:10:00,166.02,166.22,165.9,166.05,14508.0,162.8512,163.0474,162.7335,162.8806,14508.0
2024-05-31 11:20:00,166.05,166.41,166.0,166.22,27327.0,162.8806,163.2338,162.8316,163.0474,27327.0
2024-05-31 11:30:00,166.2,166.31,165.96,166.15,13686.0,163.0278,163.1357,162.7924,162.9787,13686.0
2024-05-31 11:40:00,166.12,166.23,166.08,166.13,12918.0,162.9493,163.0572,162.9101,162.9591,12918.0
2024-05-31 11:50:00,166.12,166.18,165.67,165.87,12041.0,162.9493,163.0082,162.5079,162.7041,12041.0
2024-05-31 12:00:00,165.9,165.91,165.65,165.75,17235.0,162.7335,162.7433,162.4883,162.5864,17235.0
2024-05-31 12:10:00,165.73,165.76,165.41,165.47,11314.0,162.5667,162.5962,162.2529,162.3117,11314.0
2024-05-31 12:20:00,165.5,165.61,165.46,165.6,7940.0,162.3411,162.449,162.3019,162.4392,7940.0
2024-05-31 12:30:00,165.55,165.58,165.46,165.53,6525.0,162.3902,162.4196,162.3019,162.3706,6525.0
2024-05-31 12:40:00,165.51,165.59,165.31,165.59,9663.0,162.3509,162.4294,162.1548,162.4294,9663.0
2024-05-31 12:50:00,165.64,165.64,165.51,165.55,5671.0,162.4785,162.4785,162.3509,162.3902,5671.0
2024-05-31 13:00:00,165.58,165.61,165.52,165.61,7095.0,162.4196,162.449,162.3608,162.449,7095.0
2024-05-31 13:10:00,165.64,165.67,165.46,165.52,7593.0,162.4785,162.5079,162.3019,162.3608,7593.0
2024-05-31 13:20:00,165.6,165.64,165.45,165.51,9183.0,162.4392,162.4785,162.2921,162.3509,9183.0
2024-05-31 13:30:00,165.51,165.61,165.4,165.4,9419.0,162.3509,162.449,162.243,162.243,9419.0
2024-05-31 13:40:00,165.37,165.55,165.37,165.55,6596.0,162.2136,162.3902,162.2136,162.3902,6596.0
2024-05-31 13:50:00,165.58,165.73,165.44,165.71,6493.0,162.4196,162.5667,162.2823,162.5471,6493.0
2024-05-31 14:00:00,165.72,165.91,165.63,165.85,9410.0,162.5569,162.7433,162.4687,162.6845,9410.0
2024-05-31 14:10:00,165.87,166.14,165.8,166.13,12001.0,162.7041,162.9689,162.6354,162.9591,12001.0
2024-05-31 14:20:00,166.12,166.27,166.07,166.08,5059.0,162.9493,163.0964,162.9003,162.9101,5059.0
2024-05-31 14:30:00,166.11,166.23,165.99,166.21,11264.0,162.9395,163.0572,162.8218,163.0376,11264.0
2024-05-31 14:40:00,166.19,166.32,166.17,166.22,8375.0,163.018,163.1455,162.9984,163.0474,8375.0
2024-05-31 14:50:00,166.28,166.32,166.05,166.13,10418.0,163.1063,163.1455,162.8806,162.9591,10418.0
2024-05-31 15:00:00,166.1,166.33,165.96,166.2,18118.0,162.9297,163.1553,162.7924,163.0278,18118.0
2024-05-31 15:10:00,166.17,166.27,166.12,166.14,10912.0,162.9984,163.0964,162.9493,162.9689,10912.0
2024-05-31 15:20:00,166.16,166.47,166.13,166.37,20621.0,162.9885,163.2926,162.9591,163.1945,20621.0
2024-05-31 15:30:00,166.34,166.38,166.1,166.26,32083.0,163.1651,163.2043,162.9297,163.0866,32083.0
2024-05-31 15:40:00,166.25,166.78,166.22,166.77,41128.0,163.0768,163.5967,163.0474,163.5869,41128.0
2024-05-31 15:50:00,166.79,167.77,166.69,167.52,186180.0,163.6065,164.5678,163.5084,164.3226,186180.0
2024-06-03 09:30:00,166.88,167.71,166.88,166.92,26190.0,163.6948,164.509,163.6948,163.734,26190.0
2024-06-03 09:40:00,166.98,167.27,166.58,167.14,13829.0,163.7929,164.0774,163.4005,163.9498,13829.0
2024-06-03 09:50:00,167.06,167.06,166.11,166.12,11952.0,163.8714,163.8714,162.9395,162.9493,11952.0
2024-06-03 10:00:00,166.47,166.59,165.24,165.49,10441.0,163.2926,163.4103,162.0861,162.3313,10441.0
2024-06-03 10:10:00,165.41,166.02,165.4,165.96,5624.0,162.2529,162.8512,162.243,162.7924,5624.0
2024-06-03 10:20:00,165.91,165.91,164.29,164.34,13150.0,162.7433,162.7433,161.1542,161.2033,13150.0
2024-06-03 10:30:00,164.2,164.76,163.34,164.56,18083.0,161.066,161.6153,160.2224,161.4191,18083.0
2024-06-03 10:40:00,164.57,164.73,164.07,164.57,10497.0,161.4289,161.5858,160.9384,161.4289,10497.0
2024-06-03 10:50:00,164.52,165.03,163.92,163.94,8185.0,161.3798,161.8801,160.7913,160.8109,8185.0
2024-06-03 11:00:00,163.92,164.27,163.45,164.04,16627.0,160.7913,161.1346,160.3303,160.909,16627.0
2024-06-03 11:10:00,164.03,164.38,163.9,164.2,5545.0,160.8992,161.2425,160.7717,161.066,5545.0
2024-06-03 11:20:00,164.17,164.35,163.7,163.7,15195.0,161.0365,161.2131,160.5755,160.5755,15195.0
2024-06-03 11:30:00,163.6,164.29,163.33,164.09,10746.0,160.4774,161.1542,160.2126,160.9581,10746.0
2024-06-03 11:40:00,164.07,164.19,163.8,164.04,5801.0,160.9384,161.0561,160.6736,160.909,5801.0
2024-06-03 11:50:00,163.94,164.11,163.2,163.4,7340.0,160.8109,160.9777,160.085,160.2812,7340.0
2024-06-03 12:00:00,163.4,164.56,163.4,163.98,12278.0,160.2812,161.4191,160.2812,160.8502,12278.0
2024-06-03 12:10:00,164.0,164.25,163.58,163.58,12174.0,160.8698,161.115,160.4578,160.4578,12174.0
2024-06-03 12:20:00,163.58,163.82,163.38,163.69,11696.0,160.4578,160.6932,160.2616,160.5657,11696.0
2024-06-03 12:30:00,163.64,163.83,162.72,163.06,20621.0,160.5166,160.703,159.6142,159.9477,20621.0
2024-06-03 12:40:00,163.07,163.56,162.93,163.22,10349.0,159.9575,160.4382,159.8202,160.1047,10349.0
2024-06-03 12:50:00,163.23,163.76,162.98,163.53,11742.0,160.1145,160.6344,159.8692,160.4087,11742.0
2024-06-03 13:00:00,163.52,163.85,163.38,163.43,9335.0,160.3989,160.7226,160.2616,160.3106,9335.0
2024-06-03 13:10:00,163.36,163.47,163.16,163.4,18711.0,160.242,160.3499,160.0458,160.2812,18711.0
2024-06-03 13:20:00,163.33,163.5,163.14,163.25,18395.0,160.2126,160.3793,160.0262,160.1341,18395.0
2024-06-03 13:30:00,163.33,163.56,163.23,163.5,15641.0,160.2126,160.4382,160.1145,160.3793,15641.0
2024-06-03 13:40:00,163.54,163.75,163.31,163.31,22034.0,160.4185,160.6245,160.1929,160.1929,22034.0
2024-06-03 13:50:00,163.37,163.66,163.31,163.66,14469.0,160.2518,160.5363,160.1929,160.5363,14469.0
2024-06-03 14:00:00,163.66,163.9,163.55,163.68,17072.0,160.5363,160.7717,160.4284,160.5559,17072.0
2024-06-03 14:10:00,163.63,163.85,163.32,163.78,15222.0,160.5068,160.7226,160.2027,160.654,15222.0
2024-06-03 14:20:00,163.78,163.86,163.6,163.74,11790.0,160.654,160.7324,160.4774,160.6147,11790.0
2024-06-03 14:30:00,163.76,164.04,163.76,163.99,9982.0,160.6344,160.909,160.6344,160.86,9982.0
2024-06-03 14:40:00,164.0,164.18,163.82,163.82,12934.0,160.8698,161.0463,160.6932,160.6932,12934.0
2024-06-03 14:50:00,163.81,164.02,163.79,163.84,6407.0,160.6834,160.8894,160.6638,160.7128,6407.0
2024-06-03 15:00:00,163.84,164.17,163.84,164.06,10729.0,160.7128,161.0365,160.7128,160.9286,10729.0
2024-06-03 15:10:00,164.07,164.29,164.02,164.26,11849.0,160.9384,161.1542,160.8894,161.1248,11849.0
2024-06-03 15:20:00,164.27,164.39,164.13,164.24,14878.0,161.1346,161.2523,160.9973,161.1052,14878.0
2024-06-03 15:30:00,164.24,164.51,164.12,164.28,14884.0,161.1052,161.37,160.9875,161.1444,14884.0
2024-06-03 15:40:00,164.28,164.34,164.01,164.11,42803.0,161.1444,161.2033,160.8796,160.9777,42803.0
2024-06-03 15:50:00,164.12,164.34,163.95,164.15,146960.0,160.9875,161.2033,160.8207,161.0169,146960.0
2024-06-04 09:30:00,163.17,163.92,162.23,163.62,24083.0,160.0556,160.7913,159.1336,160.497,24083.0
2024-06-04 09:40:00,163.44,163.52,162.89,163.18,15364.0,160.3205,160.3989,159.781,160.0654,15364.0
2024-06-04 09:50:00,163.15,163.5,163.0,163.49,26929.0,160.036,160.3793,159.8889,160.3695,26929.0
2024-06-04 10:00:00,163.51,163.57,162.6,162.68,11583.0,160.3891,160.448,159.4965,159.575,11583.0
2024-06-04 10:10:00,162.65,163.08,162.56,162.92,19986.0,159.5455,159.9673,159.4573,159.8104,19986.0
2024-06-04 10:20:00,163.04,163.81,163.04,163.71,10621.0,159.9281,160.6834,159.9281,160.5853,10621.0
2024-06-04 10:30:00,163.7,163.99,163.37,163.38,7784.0,160.5755,160.86,160.2518,160.2616,7784.0
2024-06-04 10:40:00,163.45,163.86,163.45,163.51,6191.0,160.3303,160.7324,160.3303,160.3891,6191.0
2024-06-04 10:50:00,163.58,163.73,162.96,162.96,26365.0,160.4578,160.6049,159.8496,159.8496,26365.0
2024-06-04 11:00:00,163.05,163.24,162.85,163.23,12922.0,159.9379,160.1243,159.7417,160.1145,12922.0
2024-06-04 11:10:00,163.2,163.38,163.04,163.15,29715.0,160.085,160.2616,159.9281,160.036,29715.0
2024-06-04 11:20:00,163.2,163.6,163.19,163.34,23601.0,160.085,160.4774,160.0752,160.2224,23601.0
2024-06-04 11:30:00,163.28,163.35,163.15,163.33,5677.0,160.1635,160.2322,160.036,160.2126,5677.0
2024-06-04 11:40:00,163.36,163.36,163.14,163.18,2540.0,160.242,160.242,160.0262,160.0654,2540.0
2024-06-04 11:50:00,163.18,163.37,163.14,163.24,7247.0,160.0654,160.2518,160.0262,160.1243,7247.0
2024-06-04 12:00:00,163.24,163.29,162.63,162.78,10736.0,160.1243,160.1733,159.5259,159.6731,10736.0
2024-06-04 12:10:00,162.73,162.99,162.71,162.99,6456.0,159.624,159.879,159.6044,159.879,6456.0
2024-06-04 12:20:00,162.99,163.25,162.99,163.25,6254.0,159.879,160.1341,159.879,160.1341,6254.0
2024-06-04 12:30:00,163.23,163.36,163.02,163.02,8986.0,160.1145,160.242,159.9085,159.9085,8986.0
2024-06-04 12:40:00,163.04,163.46,163.02,163.33,4863.0,159.9281,160.3401,159.9085,160.2126,4863.0
2024-06-04 12:50:00,163.32,163.59,163.19,163.51,11648.0,160.2027,160.4676,160.0752,160.3891,11648.0
2024-06-04 13:00:00,163.53,163.57,163.31,163.38,6083.0,160.4087,160.448,160.1929,160.2616,6083.0
2024-06-04 13:10:00,163.38,163.54,163.36,163.53,5380.0,160.2616,160.4185,160.242,160.4087,5380.0
2024-06-04 13:20:00,163.51,163.67,163.44,163.6,6554.0,160.3891,160.5461,160.3205,160.4774,6554.0
2024-06-04 13:30:00,163.65,163.77,163.44,163.74,9104.0,160.5265,160.6442,160.3205,160.6147,9104.0
2024-06-04 13:40:00,163.82,164.0,163.78,163.83,7788.0,160.6932,160.8698,160.654,160.703,7788.0
2024-06-04 13:50:00,163.8,163.97,163.8,163.81,7703.0,160.6736,160.8403,160.6736,160.6834,7703.0
2024-06-04 14:00:00,163.81,163.96,163.81,163.96,11338.0,160.6834,160.8305,160.6834,160.8305,11338.0
2024-06-04 14:10:00,163.94,164.38,163.94,164.36,24868.0,160.8109,161.2425,160.8109,161.2229,24868.0
2024-06-04 14:20:00,164.39,164.6,164.21,164.32,26642.0,161.2523,161.4583,161.0758,161.1837,26642.0
2024-06-04 14:30:00,164.33,164.33,164.07,164.19,41396.0,161.1935,161.1935,160.9384,161.0561,41396.0
2024-06-04 14:40:00,164.15,164.15,163.86,163.9,12702.0,161.0169,161.0169,160.7324,160.7717,12702.0
2024-06-04 14:50:00,163.92,163.99,163.59,163.6,17546.0,160.7913,160.86,160.4676,160.4774,17546.0
2024-06-04 15:00:00,163.61,163.62,163.13,163.32,6245.0,160.4872,160.497,160.0164,160.2027,6245.0
2024-06-04 15:10:00,163.4,163.45,163.26,163.26,9716.0,160.2812,160.3303,160.1439,160.1439,9716.0
2024-06-04 15:20:00,163.26,163.35,163.07,163.29,15786.0,160.1439,160.2322,159.9575,160.1733,15786.0
2024-06-04 15:30:00,163.32,163.41,162.9,163.03,48534.0,160.2027,160.291,159.7908,159.9183,48534.0
2024-06-04 15:40:00,163.03,163.28,162.78,163.02,83363.0,159.9183,160.1635,159.6731,159.9085,83363.0
2024-06-04 15:50:00,163.1,163.45,163.07,163.42,143819.0,159.9869,160.3303,159.9575,160.3008,143819.0
2024-06-05 09:30:00,163.51,164.41,163.14,163.14,12522.0,160.3891,161.2719,160.0262,160.0262,12522.0
2024-06-05 09:40:00,163.19,163.39,162.68,162.68,3622.0,160.0752,160.2714,159.575,159.575,3622.0
2024-06-05 09:50:00,162.5,162.67,162.42,162.43,5384.0,159.3984,159.5652,159.3199,159.3297,5384.0
2024-06-05 10:00:00,162.37,162.4,161.29,161.31,7873.0,159.2709,159.3003,158.2115,158.2311,7873.0
2024-06-05 10:10:00,161.06,161.23,160.84,161.14,13016.0,157.9859,158.1526,157.7701,158.0644,13016.0
2024-06-05 10:20:00,161.16,161.48,160.92,161.34,10026.0,158.084,158.3979,157.8486,158.2605,10026.0
2024-06-05 10:30:00,161.41,162.19,161.4,161.75,10045.0,158.3292,159.0943,158.3194,158.6627,10045.0
2024-06-05 10:40:00,161.82,162.2,161.71,162.16,3775.0,158.7314,159.1041,158.6235,159.0649,3775.0
2024-06-05 10:50:00,162.22,162.46,162.1,162.12,7014.0,159.1237,159.3592,159.006,159.0257,7014.0
2024-06-05 11:00:00,162.27,162.54,162.23,162.23,4040.0,159.1728,159.4376,159.1336,159.1336,4040.0
2024-06-05 11:10:00,162.27,162.58,162.23,162.45,10691.0,159.1728,159.4769,159.1336,159.3494,10691.0
2024-06-05 11:20:00,162.43,162.43,162.08,162.18,5427.0,159.3297,159.3297,158.9864,159.0845,5427.0
2024-06-05 11:30:00,162.13,162.34,161.88,161.91,7190.0,159.0355,159.2415,158.7902,158.8197,7190.0
2024-06-05 11:40:00,161.82,161.97,161.71,161.71,3935.0,158.7314,158.8785,158.6235,158.6235,3935.0
2024-06-05 11:50:00,161.69,161.75,161.58,161.6,4788.0,158.6039,158.6627,158.496,158.5156,4788.0
2024-06-05 12:00:00,161.55,161.72,161.55,161.72,7063.0,158.4665,158.6333,158.4665,158.6333,7063.0
2024-06-05 12:10:00,161.8,161.81,161.58,161.6,5773.0,158.7118,158.7216,158.496,158.5156,5773.0
2024-06-05 12:20:00,161.6,161.74,161.41,161.74,14889.0,158.5156,158.6529,158.3292,158.6529,14889.0
2024-06-05 12:30:00,161.85,162.15,161.75,161.97,9491.0,158.7608,159.0551,158.6627,158.8785,9491.0
2024-06-05 12:40:00,161.97,162.21,161.97,162.03,6799.0,158.8785,159.1139,158.8785,158.9374,6799.0
2024-06-05 12:50:00,162.06,162.06,161.77,161.91,6983.0,158.9668,158.9668,158.6823,158.8197,6983.0
2024-06-05 13:00:00,161.92,161.93,161.73,161.76,12032.0,158.8295,158.8393,158.6431,158.6725,12032.0
2024-06-05 13:10:00,161.76,161.91,161.69,161.84,10504.0,158.6725,158.8197,158.6039,158.751,10504.0
2024-06-05 13:20:00,161.84,161.91,161.52,161.91,13336.0,158.751,158.8197,158.4371,158.8197,13336.0
2024-06-05 13:30:00,161.9,162.11,161.9,161.95,5478.0,158.8099,159.0158,158.8099,158.8589,5478.0
2024-06-05 13:40:00,162.03,162.05,161.83,161.87,6402.0,158.9374,158.957,158.7412,158.7804,6402.0
2024-06-05 13:50:00,161.94,162.05,161.88,162.05,2830.0,158.8491,158.957,158.7902,158.957,2830.0
2024-06-05 14:00:00,162.04,162.1,161.9,162.09,6621.0,158.9472,159.006,158.8099,158.9962,6621.0
2024-06-05 14:10:00,162.06,162.43,162.06,162.23,16171.0,158.9668,159.3297,158.9668,159.1336,16171.0
2024-06-05 14:20:00,162.24,162.31,162.14,162.21,4496.0,159.1434,159.212,159.0453,159.1139,4496.0
2024-06-05 14:30:00,162.25,162.52,162.22,162.39,15691.0,159.1532,159.418,159.1237,159.2905,15691.0
2024-06-05 14:40:00,162.4,162.7,162.39,162.66,4320.0,159.3003,159.5946,159.2905,159.5553,4320.0
2024-06-05 14:50:00,162.69,162.76,162.62,162.65,6038.0,159.5848,159.6534,159.5161,159.5455,6038.0
2024-06-05 15:00:00,162.62,162.76,162.33,162.49,15133.0,159.5161,159.6534,159.2316,159.3886,15133.0
2024-06-05 15:10:00,162.45,162.68,162.38,162.64,10685.0,159.3494,159.575,159.2807,159.5357,10685.0
2024-06-05 15:20:00,162.6,162.64,162.43,162.45,12542.0,159.4965,159.5357,159.3297,159.3494,12542.0
2024-06-05 15:30:00,162.44,162.53,162.22,162.53,12247.0,159.3395,159.4278,159.1237,159.4278,12247.0
2024-06-05 15:40:00,162.49,162.65,162.24,162.64,21440.0,159.3886,159.5455,159.1434,159.5357,21440.0
2024-06-05 15:50:00,162.68,163.34,162.55,163.32,128189.0,159.575,160.2224,159.4474,160.2027,128189.0
2024-06-06 09:30:00,163.53,163.61,163.02,163.58,9300.0,160.4087,160.4872,159.9085,160.4578,9300.0
2024-06-06 09:40:00,163.16,163.88,163.16,163.88,3194.0,160.0458,160.7521,160.0458,160.7521,3194.0
2024-06-06 09:50:00,163.78,163.97,163.56,163.86,6682.0,160.654,160.8403,160.4382,160.7324,6682.0
2024-06-06 10:00:00,163.9,164.16,163.82,164.08,7310.0,160.7717,161.0267,160.6932,160.9482,7310.0
2024-06-06 10:10:00,164.08,164.53,164.07,164.29,6427.0,160.9482,161.3897,160.9384,161.1542,6427.0
2024-06-06 10:20:00,164.28,164.53,164.12,164.5,9976.0,161.1444,161.3897,160.9875,161.3602,9976.0
2024-06-06 10:30:00,164.47,164.5,163.72,163.72,13284.0,161.3308,161.3602,160.5951,160.5951,13284.0
2024-06-06 10:40:00,163.72,163.72,163.46,163.5,5583.0,160.5951,160.5951,160.3401,160.3793,5583.0
2024-06-06 10:50:00,163.43,163.6,163.33,163.51,4684.0,160.3106,160.4774,160.2126,160.3891,4684.0
2024-06-06 11:00:00,163.51,163.52,163.2,163.37,5032.0,160.3891,160.3989,160.085,160.2518,5032.0
2024-06-06 11:10:00,163.3,163.54,163.3,163.42,3403.0,160.1831,160.4185,160.1831,160.3008,3403.0
2024-06-06 11:20:00,163.36,163.45,163.35,163.4,3811.0,160.242,160.3303,160.2322,160.2812,3811.0
2024-06-06 11:30:00,163.43,163.49,163.13,163.2,6053.0,160.3106,160.3695,160.0164,160.085,6053.0
2024-06-06 11:40:00,163.19,163.29,163.12,163.28,6642.0,160.0752,160.1733,160.0066,160.1635,6642.0
2024-06-06 11:50:00,163.28,163.35,163.27,163.34,4989.0,160.1635,160.2322,160.1537,160.2224,4989.0
2024-06-06 12:00:00,163.31,163.31,162.79,162.79,10860.0,160.1929,160.1929,159.6829,159.6829,10860.0
2024-06-06 12:10:00,162.75,162.78,162.47,162.48,6949.0,159.6436,159.6731,159.369,159.3788,6949.0
2024-06-06 12:20:00,162.4,162.47,162.28,162.4,6019.0,159.3003,159.369,159.1826,159.3003,6019.0
2024-06-06 12:30:00,162.36,162.37,162.19,162.37,6453.0,159.2611,159.2709,159.0943,159.2709,6453.0
2024-06-06 12:40:00,162.36,162.42,162.3,162.3,1805.0,159.2611,159.3199,159.2022,159.2022,1805.0
2024-06-06 12:50:00,162.31,162.36,162.21,162.27,2128.0,159.212,159.2611,159.1139,159.1728,2128.0
2024-06-06 13:00:00,162.18,162.26,162.13,162.19,3276.0,159.0845,159.163,159.0355,159.0943,3276.0
2024-06-06 13:10:00,162.16,162.24,162.11,162.11,4175.0,159.0649,159.1434,159.0158,159.0158,4175.0
2024-06-06 13:20:00,162.08,162.2,162.05,162.09,9547.0,158.9864,159.1041,158.957,158.9962,9547.0
2024-06-06 13:30:00,162.18,162.38,162.08,162.38,7088.0,159.0845,159.2807,158.9864,159.2807,7088.0
2024-06-06 13:40:00,162.32,162.36,162.17,162.18,3310.0,159.2218,159.2611,159.0747,159.0845,3310.0
2024-06-06 13:50:00,162.14,162.41,162.13,162.4,15344.0,159.0453,159.3101,159.0355,159.3003,15344.0
2024-06-06 14:00:00,162.38,162.38,161.98,162.0,6454.0,159.2807,159.2807,158.8883,158.9079,6454.0
2024-06-06 14:10:00,161.97,162.56,161.94,162.56,10769.0,158.8785,159.4573,158.8491,159.4573,10769.0
2024-06-06 14:20:00,162.53,162.61,162.48,162.57,7440.0,159.4278,159.5063,159.3788,159.4671,7440.0
2024-06-06 14:30:00,162.55,162.62,162.49,162.55,3888.0,159.4474,159.5161,159.3886,159.4474,3888.0
2024-06-06 14:40:00,162.59,162.75,162.55,162.75,4461.0,159.4867,159.6436,159.4474,159.6436,4461.0
2024-06-06 14:50:00,162.77,163.0,162.75,162.97,4288.0,159.6632,159.8889,159.6436,159.8594,4288.0
2024-06-06 15:00:00,162.97,163.07,162.85,163.06,4790.0,159.8594,159.9575,159.7417,159.9477,4790.0
2024-06-06 15:10:00,163.06,163.2,163.06,163.18,6471.0,159.9477,160.085,159.9477,160.0654,6471.0
2024-06-06 15:20:00,163.22,163.22,163.0,163.13,15993.0,160.1047,160.1047,159.8889,160.0164,15993.0
2024-06-06 15:30:00,163.12,163.43,163.05,163.43,13875.0,160.0066,160.3106,159.9379,160.3106,13875.0
2024-06-06 15:40:00,163.37,163.44,163.12,163.13,24529.0,160.2518,160.3205,160.0066,160.0164,24529.0
2024-06-06 15:50:00,163.11,163.21,162.89,163.16,95328.0,159.9968,160.0948,159.781,160.0458,95328.0
2024-06-07 09:30:00,163.99,163.99,163.14,163.39,16652.0,160.86,160.86,160.0262,160.2714,16652.0
2024-06-07 09:40:00,163.49,164.13,163.44,164.13,8644.0,160.3695,160.9973,160.3205,160.9973,8644.0
2024-06-07 09:50:00,164.21,164.82,164.11,164.75,13019.0,161.0758,161.6741,160.9777,161.6055,13019.0
2024-06-07 10:00:00,164.71,165.26,164.7,165.21,5431.0,161.5662,162.1057,161.5564,162.0567,5431.0
2024-06-07 10:10:00,165.13,165.39,164.78,164.95,3271.0,161.9782,162.2332,161.6349,161.8016,3271.0
2024-06-07 10:20:00,165.01,165.29,164.84,165.29,15192.0,161.8605,162.1351,161.6937,162.1351,15192.0
2024-06-07 10:30:00,165.31,165.65,165.22,165.55,13356.0,162.1548,162.4883,162.0665,162.3902,13356.0
2024-06-07 10:40:00,165.59,165.98,165.59,165.77,7738.0,162.4294,162.812,162.4294,162.606,7738.0
2024-06-07 10:50:00,165.78,165.78,165.5,165.58,8944.0,162.6158,162.6158,162.3411,162.4196,8944.0
2024-06-07 11:00:00,165.51,165.56,165.19,165.22,4949.0,162.3509,162.4,162.0371,162.0665,4949.0
2024-06-07 11:10:00,165.17,165.27,165.0,165.03,8357.0,162.0174,162.1155,161.8507,161.8801,8357.0
2024-06-07 11:20:00,164.97,165.17,164.9,165.05,5323.0,161.8213,162.0174,161.7526,161.8997,5323.0
2024-06-07 11:30:00,165.03,165.27,164.78,164.78,10158.0,161.8801,162.1155,161.6349,161.6349,10158.0
2024-06-07 11:40:00,164.88,165.24,164.88,165.17,17162.0,161.733,162.0861,161.733,162.0174,17162.0
2024-06-07 11:50:00,165.23,165.52,165.1,165.52,9805.0,162.0763,162.3608,161.9488,162.3608,9805.0
2024-06-07 12:00:00,165.47,165.8,165.37,165.8,10292.0,162.3117,162.6354,162.2136,162.6354,10292.0
2024-06-07 12:10:00,165.77,165.97,165.67,165.96,12037.0,162.606,162.8022,162.5079,162.7924,12037.0
2024-06-07 12:20:00,165.92,166.01,165.81,165.91,6657.0,162.7531,162.8414,162.6452,162.7433,6657.0
2024-06-07 12:30:00,165.92,166.14,165.74,165.79,7294.0,162.7531,162.9689,162.5766,162.6256,7294.0
2024-06-07 12:40:00,165.87,165.87,165.75,165.81,4466.0,162.7041,162.7041,162.5864,162.6452,4466.0
2024-06-07 12:50:00,165.84,165.96,165.8,165.87,5363.0,162.6747,162.7924,162.6354,162.7041,5363.0
2024-06-07 13:00:00,165.87,165.88,165.7,165.82,9981.0,162.7041,162.7139,162.5373,162.655,9981.0
2024-06-07 13:10:00,165.75,165.89,165.2,165.29,11605.0,162.5864,162.7237,162.0469,162.1351,11605.0
2024-06-07 13:20:00,165.24,165.54,165.24,165.54,9291.0,162.0861,162.3804,162.0861,162.3804,9291.0
2024-06-07 13:30:00,165.57,165.77,165.55,165.61,6082.0,162.4098,162.606,162.3902,162.449,6082.0
2024-06-07 13:40:00,165.65,165.7,165.2,165.42,15435.0,162.4883,162.5373,162.0469,162.2627,15435.0
2024-06-07 13:50:00,165.41,165.56,165.25,165.47,11332.0,162.2529,162.4,162.0959,162.3117,11332.0
2024-06-07 14:00:00,165.39,165.69,165.16,165.65,11334.0,162.2332,162.5275,162.0076,162.4883,11334.0
2024-06-07 14:10:00,165.63,165.81,165.58,165.8,14263.0,162.4687,162.6452,162.4196,162.6354,14263.0
2024-06-07 14:20:00,165.85,166.15,165.85,166.0,10954.0,162.6845,162.9787,162.6845,162.8316,10954.0
2024-06-07 14:30:00,166.0,166.04,165.83,165.85,10237.0,162.8316,162.8708,162.6648,162.6845,10237.0
2024-06-07 14:40:00,165.85,166.16,165.85,166.13,7027.0,162.6845,162.9885,162.6845,162.9591,7027.0
2024-06-07 14:50:00,166.16,166.27,166.08,166.27,10410.0,162.9885,163.0964,162.9101,163.0964,10410.0
2024-06-07 15:00:00,166.3,166.34,165.93,165.96,15075.0,163.1259,163.1651,162.7629,162.7924,15075.0
2024-06-07 15:10:00,165.98,165.99,165.51,165.53,13059.0,162.812,162.8218,162.3509,162.3706,13059.0
2024-06-07 15:20:00,165.55,165.59,165.43,165.49,10727.0,162.3902,162.4294,162.2725,162.3313,10727.0
2024-06-07 15:30:00,165.49,165.49,164.94,164.95,17719.0,162.3313,162.3313,161.7918,161.8016,17719.0
2024-06-07 15:40:00,164.95,165.09,164.73,164.9,22732.0,161.8016,161.939,161.5858,161.7526,22732.0
2024-06-07 15:50:00,164.89,165.13,164.8,165.1,98332.0,161.7428,161.9782,161.6545,161.9488,98332.0
2024-06-10 09:30:00,165.01,165.01,164.36,164.53,9093.0,161.8605,161.8605,161.2229,161.3897,9093.0
2024-06-10 09:40:00,164.36,164.87,164.18,164.87,2945.0,161.2229,161.7232,161.0463,161.7232,2945.0
2024-06-10 09:50:00,164.93,165.07,164.54,164.6,3153.0,161.782,161.9193,161.3995,161.4583,3153.0
2024-06-10 10:00:00,164.49,164.49,163.76,163.77,3888.0,161.3504,161.3504,160.6344,160.6442,3888.0
2024-06-10 10:10:00,163.72,163.97,163.37,163.78,5811.0,160.5951,160.8403,160.2518,160.654,5811.0
2024-06-10 10:20:00,163.77,163.86,163.45,163.51,4212.0,160.6442,160.7324,160.3303,160.3891,4212.0
2024-06-10 10:30:00,163.54,163.67,163.23,163.24,3810.0,160.4185,160.5461,160.1145,160.1243,3810.0
2024-06-10 10:40:00,163.28,163.3,162.99,163.17,9697.0,160.1635,160.1831,159.879,160.0556,9697.0
2024-06-10 10:50:00,163.2,163.51,163.15,163.16,4303.0,160.085,160.3891,160.036,160.0458,4303.0
2024-06-10 11:00:00,163.18,163.2,163.03,163.03,11443.0,160.0654,160.085,159.9183,159.9183,11443.0
2024-06-10 11:10:00,163.08,163.23,162.94,163.22,6263.0,159.9673,160.1145,159.83,160.1047,6263.0
2024-06-10 11:20:00,163.22,163.57,163.13,163.22,18973.0,160.1047,160.448,160.0164,160.1047,18973.0
2024-06-10 11:30:00,163.24,163.6,163.24,163.59,5432.0,160.1243,160.4774,160.1243,160.4676,5432.0
2024-06-10 11:40:00,163.59,163.79,163.53,163.55,6096.0,160.4676,160.6638,160.4087,160.4284,6096.0
2024-06-10 11:50:00,163.55,163.66,163.52,163.61,4607.0,160.4284,160.5363,160.3989,160.4872,4607.0
2024-06-10 12:00:00,163.64,163.68,163.46,163.46,4998.0,160.5166,160.5559,160.3401,160.3401,4998.0
2024-06-10 12:10:00,163.46,163.51,163.36,163.36,4670.0,160.3401,160.3891,160.242,160.242,4670.0
2024-06-10 12:20:00,163.33,163.48,163.3,163.43,9637.0,160.2126,160.3597,160.1831,160.3106,9637.0
2024-06-10 12:30:00,163.39,163.61,163.38,163.52,3251.0,160.2714,160.4872,160.2616,160.3989,3251.0
2024-06-10 12:40:00,163.51,163.51,163.26,163.26,6058.0,160.3891,160.3891,160.1439,160.1439,6058.0
2024-06-10 12:50:00,163.36,163.4,163.29,163.36,4829.0,160.242,160.2812,160.1733,160.242,4829.0
2024-06-10 13:00:00,163.39,163.39,163.2,163.21,9948.0,160.2714,160.2714,160.085,160.0948,9948.0
2024-06-10 13:10:00,163.24,163.26,163.06,163.19,8656.0,160.1243,160.1439,159.9477,160.0752,8656.0
2024-06-10 13:20:00,163.23,163.59,163.23,163.59,9000.0,160.1145,160.4676,160.1145,160.4676,9000.0
2024-06-10 13:30:00,163.63,163.65,163.48,163.6,6163.0,160.5068,160.5265,160.3597,160.4774,6163.0
2024-06-10 13:40:00,163.59,163.91,163.55,163.74,6370.0,160.4676,160.7815,160.4284,160.6147,6370.0
2024-06-10 13:50:00,163.74,163.77,163.64,163.72,5385.0,160.6147,160.6442,160.5166,160.5951,5385.0
2024-06-10 14:00:00,163.72,163.85,163.66,163.84,5537.0,160.5951,160.7226,160.5363,160.7128,5537.0
2024-06-10 14:10:00,163.81,163.99,163.77,163.97,6145.0,160.6834,160.86,160.6442,160.8403,6145.0
2024-06-10 14:20:00,163.95,164.1,163.89,163.89,7568.0,160.8207,160.9679,160.7619,160.7619,7568.0
2024-06-10 14:30:00,163.89,164.0,163.84,163.95,13419.0,160.7619,160.8698,160.7128,160.8207,13419.0
2024-06-10 14:40:00,163.96,163.96,163.78,163.82,7570.0,160.8305,160.8305,160.654,160.6932,7570.0
2024-06-10 14:50:00,163.83,164.1,163.81,164.06,9774.0,160.703,160.9679,160.6834,160.9286,9774.0
2024-06-10 15:00:00,164.04,164.26,163.98,164.06,11380.0,160.909,161.1248,160.8502,160.9286,11380.0
2024-06-10 15:10:00,164.03,164.03,163.63,163.67,7252.0,160.8992,160.8992,160.5068,160.5461,7252.0
2024-06-10 15:20:00,163.64,163.81,163.58,163.67,15520.0,160.5166,160.6834,160.4578,160.5461,15520.0
2024-06-10 15:30:00,163.64,163.65,163.51,163.56,17558.0,160.5166,160.5265,160.3891,160.4382,17558.0
2024-06-10 15:40:00,163.58,163.83,163.5,163.72,21865.0,160.4578,160.703,160.3793,160.5951,21865.0
2024-06-10 15:50:00,163.72,163.94,163.64,163.86,70076.0,160.5951,160.8109,160.5166,160.7324,70076.0
2024-06-11 09:30:00,163.54,163.54,162.68,162.75,12021.0,160.4185,160.4185,159.575,159.6436,12021.0
2024-06-11 09:40:00,162.48,162.67,161.79,161.8,5309.0,159.3788,159.5652,158.702,158.7118,5309.0
2024-06-11 09:50:00,161.79,162.67,161.79,162.67,5130.0,158.702,159.5652,158.702,159.5652,5130.0
2024-06-11 10:00:00,162.62,162.73,162.36,162.67,4035.0,159.5161,159.624,159.2611,159.5652,4035.0
2024-06-11 10:10:00,162.65,162.65,162.0,162.0,6918.0,159.5455,159.5455,158.9079,158.9079,6918.0
2024-06-11 10:20:00,161.98,162.12,161.81,161.9,4688.0,158.8883,159.0257,158.7216,158.8099,4688.0
2024-06-11 10:30:00,161.83,162.07,161.68,161.87,14715.0,158.7412,158.9766,158.5941,158.7804,14715.0
2024-06-11 10:40:00,161.94,162.2,161.31,161.36,14028.0,158.8491,159.1041,158.2311,158.2802,14028.0
2024-06-11 10:50:00,161.31,161.74,161.31,161.66,18874.0,158.2311,158.6529,158.2311,158.5744,18874.0
2024-06-11 11:00:00,161.65,162.2,161.65,162.19,7402.0,158.5646,159.1041,158.5646,159.0943,7402.0
2024-06-11 11:10:00,162.15,162.15,161.82,161.83,4837.0,159.0551,159.0551,158.7314,158.7412,4837.0
2024-06-11 11:20:00,161.84,161.9,161.69,161.69,6133.0,158.751,158.8099,158.6039,158.6039,6133.0
2024-06-11 11:30:00,161.78,161.94,161.61,161.67,7562.0,158.6921,158.8491,158.5254,158.5842,7562.0
2024-06-11 11:40:00,161.7,161.85,161.63,161.72,7451.0,158.6137,158.7608,158.545,158.6333,7451.0
2024-06-11 11:50:00,161.84,161.97,161.68,161.9,4085.0,158.751,158.8785,158.5941,158.8099,4085.0
2024-06-11 12:00:00,161.89,161.89,161.7,161.86,6576.0,158.8,158.8,158.6137,158.7706,6576.0
2024-06-11 12:10:00,161.83,161.83,161.61,161.66,4347.0,158.7412,158.7412,158.5254,158.5744,4347.0
2024-06-11 12:20:00,161.61,161.64,161.49,161.52,4395.0,158.5254,158.5548,158.4077,158.4371,4395.0
2024-06-11 12:30:00,161.53,161.68,161.34,161.59,6323.0,158.4469,158.5941,158.2605,158.5058,6323.0
2024-06-11 12:40:00,161.62,161.72,161.54,161.54,4124.0,158.5352,158.6333,158.4567,158.4567,4124.0
2024-06-11 12:50:00,161.5,161.54,161.37,161.37,10141.0,158.4175,158.4567,158.29,158.29,10141.0
2024-06-11 13:00:00,161.37,161.63,161.19,161.48,13479.0,158.29,158.545,158.1134,158.3979,13479.0
2024-06-11 13:10:00,161.45,161.51,161.41,161.46,5112.0,158.3684,158.4273,158.3292,158.3783,5112.0
2024-06-11 13:20:00,161.42,161.42,161.19,161.32,5758.0,158.339,158.339,158.1134,158.2409,5758.0
2024-06-11 13:30:00,161.32,161.52,161.29,161.32,9768.0,158.2409,158.4371,158.2115,158.2409,9768.0
2024-06-11 13:40:00,161.29,161.43,161.21,161.29,9765.0,158.2115,158.3488,158.133,158.2115,9765.0
2024-06-11 13:50:00,161.29,161.47,161.28,161.43,6089.0,158.2115,158.3881,158.2017,158.3488,6089.0
2024-06-11 14:00:00,161.47,161.73,161.47,161.72,4235.0,158.3881,158.6431,158.3881,158.6333,4235.0
2024-06-11 14:10:00,161.77,162.02,161.77,161.96,3949.0,158.6823,158.9276,158.6823,158.8687,3949.0
2024-06-11 14:20:00,161.96,161.99,161.71,161.86,7777.0,158.8687,158.8981,158.6235,158.7706,7777.0
2024-06-11 14:30:00,161.87,161.93,161.79,161.81,3491.0,158.7804,158.8393,158.702,158.7216,3491.0
2024-06-11 14:40:00,161.82,161.88,161.68,161.77,7048.0,158.7314,158.7902,158.5941,158.6823,7048.0
2024-06-11 14:50:00,161.81,162.07,161.79,162.06,7212.0,158.7216,158.9766,158.702,158.9668,7212.0
2024-06-11 15:00:00,162.06,162.18,161.94,161.95,6052.0,158.9668,159.0845,158.8491,158.8589,6052.0
2024-06-11 15:10:00,161.88,162.08,161.78,161.99,14287.0,158.7902,158.9864,158.6921,158.8981,14287.0
2024-06-11 15:20:00,161.97,161.99,161.7,161.85,20804.0,158.8785,158.8981,158.6137,158.7608,20804.0
2024-06-11 15:30:00,161.83,161.85,161.61,161.78,12950.0,158.7412,158.7608,158.5254,158.6921,12950.0
2024-06-11 15:40:00,161.75,161.93,161.68,161.71,24476.0,158.6627,158.8393,158.5941,158.6235,24476.0
2024-06-11 15:50:00,161.7,161.9,161.48,161.66,107247.0,158.6137,158.8099,158.3979,158.5744,107247.0
2024-06-12 09:30:00,161.0,161.86,159.84,161.28,58211.0,157.927,158.7706,156.7892,158.2017,58211.0
2024-06-12 09:40:00,161.2,162.04,160.97,162.0,21710.0,158.1232,158.9472,157.8976,158.9079,21710.0
2024-06-12 09:50:00,161.94,162.31,161.69,162.12,52559.0,158.8491,159.212,158.6039,159.0257,52559.0
2024-06-12 10:00:00,162.13,163.3,161.98,163.18,15150.0,159.0355,160.1831,158.8883,160.0654,15150.0
2024-06-12 10:10:00,163.04,163.19,162.5,162.89,20104.0,159.9281,160.0752,159.3984,159.781,20104.0
2024-06-12 10:20:00,162.78,162.91,162.51,162.63,18034.0,159.6731,159.8006,159.4082,159.5259,18034.0
2024-06-12 10:30:00,162.56,162.72,162.25,162.66,13798.0,159.4573,159.6142,159.1532,159.5553,13798.0
2024-06-12 10:40:00,162.7,162.78,162.15,162.28,9227.0,159.5946,159.6731,159.0551,159.1826,9227.0
2024-06-12 10:50:00,162.16,162.39,162.15,162.24,8244.0,159.0649,159.2905,159.0551,159.1434,8244.0
2024-06-12 11:00:00,162.19,162.19,161.49,161.49,7562.0,159.0943,159.0943,158.4077,158.4077,7562.0
2024-06-12 11:10:00,161.42,161.42,160.66,160.72,24541.0,158.339,158.339,157.5935,157.6524,24541.0
2024-06-12 11:20:00,160.72,161.1,160.65,161.03,16148.0,157.6524,158.0251,157.5837,157.9565,16148.0
2024-06-12 11:30:00,161.02,161.33,160.98,161.31,8545.0,157.9466,158.2507,157.9074,158.2311,8545.0
2024-06-12 11:40:00,161.34,161.65,161.2,161.65,11359.0,158.2605,158.5646,158.1232,158.5646,11359.0
2024-06-12 11:50:00,161.61,161.99,161.57,161.89,9170.0,158.5254,158.8981,158.4862,158.8,9170.0
2024-06-12 12:00:00,161.98,162.05,161.67,161.8,9721.0,158.8883,158.957,158.5842,158.7118,9721.0
2024-06-12 12:10:00,161.77,162.05,161.64,162.01,6778.0,158.6823,158.957,158.5548,158.9178,6778.0
2024-06-12 12:20:00,162.01,162.04,161.84,161.88,5738.0,158.9178,158.9472,158.751,158.7902,5738.0
2024-06-12 12:30:00,161.84,161.92,161.6,161.87,10989.0,158.751,158.8295,158.5156,158.7804,10989.0
2024-06-12 12:40:00,161.83,161.92,161.64,161.64,6816.0,158.7412,158.8295,158.5548,158.5548,6816.0
2024-06-12 12:50:00,161.64,161.64,161.3,161.44,3421.0,158.5548,158.5548,158.2213,158.3586,3421.0
2024-06-12 13:00:00,161.47,161.63,161.4,161.56,4184.0,158.3881,158.545,158.3194,158.4763,4184.0
2024-06-12 13:10:00,161.61,161.78,161.59,161.69,1507.0,158.5254,158.6921,158.5058,158.6039,1507.0
2024-06-12 13:20:00,161.76,161.78,161.33,161.33,11117.0,158.6725,158.6921,158.2507,158.2507,11117.0
2024-06-12 13:30:00,161.32,161.4,161.17,161.29,5590.0,158.2409,158.3194,158.0938,158.2115,5590.0
2024-06-12 13:40:00,161.25,161.31,161.04,161.17,9119.0,158.1723,158.2311,157.9663,158.0938,9119.0
2024-06-12 13:50:00,161.25,161.51,161.24,161.44,4949.0,158.1723,158.4273,158.1624,158.3586,4949.0
2024-06-12 14:00:00,161.34,161.42,160.66,161.28,11191.0,158.2605,158.339,157.5935,158.2017,11191.0
2024-06-12 14:10:00,161.28,161.55,161.14,161.52,7946.0,158.2017,158.4665,158.0644,158.4371,7946.0
2024-06-12 14:20:00,161.52,161.59,160.92,160.94,21534.0,158.4371,158.5058,157.8486,157.8682,21534.0
2024-06-12 14:30:00,161.13,161.44,160.95,161.34,12799.0,158.0545,158.3586,157.878,158.2605,12799.0
2024-06-12 14:40:00,161.17,161.23,160.88,161.01,6651.0,158.0938,158.1526,157.8093,157.9368,6651.0
2024-06-12 14:50:00,161.12,161.67,161.02,161.39,10929.0,158.0447,158.5842,157.9466,158.3096,10929.0
2024-06-12 15:00:00,161.23,161.59,161.1,161.41,10145.0,158.1526,158.5058,158.0251,158.3292,10145.0
2024-06-12 15:10:00,161.37,161.4,161.06,161.23,14237.0,158.29,158.3194,157.9859,158.1526,14237.0
2024-06-12 15:20:00,161.17,161.26,160.18,160.36,15388.0,158.0938,158.1821,157.1227,157.2992,15388.0
2024-06-12 15:30:00,160.42,160.73,160.21,160.73,24395.0,157.3581,157.6622,157.1521,157.6622,24395.0
2024-06-12 15:40:00,160.72,160.98,160.63,160.73,30880.0,157.6524,157.9074,157.5641,157.6622,30880.0
2024-06-12 15:50:00,160.68,161.28,160.49,160.69,117486.0,157.6131,158.2017,157.4268,157.6229,117486.0
2024-06-13 09:30:00,160.6,160.6,159.18,159.33,21758.0,157.5347,157.5347,156.1418,156.2889,21758.0
2024-06-13 09:40:00,159.55,159.55,158.43,159.08,17163.0,156.5047,156.5047,155.4061,156.0437,17163.0
2024-06-13 09:50:00,159.05,159.36,159.01,159.11,3629.0,156.0142,156.3183,155.975,156.0731,3629.0
2024-06-13 10:00:00,159.16,159.66,159.11,159.62,9319.0,156.1221,156.6126,156.0731,156.5734,9319.0
2024-06-13 10:10:00,159.69,159.85,159.54,159.66,5293.0,156.642,156.799,156.4949,156.6126,5293.0
2024-06-13 10:20:00,159.71,159.8,159.28,159.32,4578.0,156.6617,156.7499,156.2399,156.2791,4578.0
2024-06-13 10:30:00,159.44,159.49,159.2,159.49,5829.0,156.3968,156.4459,156.1614,156.4459,5829.0
2024-06-13 10:40:00,159.43,159.59,159.31,159.31,6037.0,156.387,156.5439,156.2693,156.2693,6037.0
2024-06-13 10:50:00,159.31,159.39,159.02,159.05,6644.0,156.2693,156.3478,155.9848,156.0142,6644.0
2024-06-13 11:00:00,158.95,159.01,158.59,158.82,6154.0,155.9162,155.975,155.563,155.7886,6154.0
2024-06-13 11:10:00,158.83,159.18,158.82,159.18,5960.0,155.7984,156.1418,155.7886,156.1418,5960.0
2024-06-13 11:20:00,159.19,159.5,159.12,159.46,6704.0,156.1516,156.4557,156.0829,156.4164,6704.0
2024-06-13 11:30:00,159.47,159.67,159.39,159.64,3663.0,156.4262,156.6224,156.3478,156.593,3663.0
2024-06-13 11:40:00,159.58,159.66,159.38,159.66,4287.0,156.5341,156.6126,156.338,156.6126,4287.0
2024-06-13 11:50:00,159.63,159.79,159.43,159.49,4495.0,156.5832,156.7401,156.387,156.4459,4495.0
2024-06-13 12:00:00,159.39,159.51,159.28,159.41,3322.0,156.3478,156.4655,156.2399,156.3674,3322.0
2024-06-13 12:10:00,159.48,159.51,159.18,159.38,2690.0,156.436,156.4655,156.1418,156.338,2690.0
2024-06-13 12:20:00,159.44,159.44,159.19,159.19,2121.0,156.3968,156.3968,156.1516,156.1516,2121.0
2024-06-13 12:30:00,159.28,159.63,159.27,159.59,4886.0,156.2399,156.5832,156.2301,156.5439,4886.0
2024-06-13 12:40:00,159.55,159.66,159.55,159.65,2929.0,156.5047,156.6126,156.5047,156.6028,2929.0
2024-06-13 12:50:00,159.65,159.8,159.65,159.74,6613.0,156.6028,156.7499,156.6028,156.6911,6613.0
2024-06-13 13:00:00,159.76,159.97,159.75,159.82,2723.0,156.7107,156.9167,156.7009,156.7696,2723.0
2024-06-13 13:10:00,159.76,159.93,159.76,159.93,1950.0,156.7107,156.8775,156.7107,156.8775,1950.0
2024-06-13 13:20:00,159.97,160.19,159.96,160.09,8508.0,156.9167,157.1325,156.9069,157.0344,8508.0
2024-06-13 13:30:00,160.14,160.17,160.0,160.06,6301.0,157.0834,157.1129,156.9461,157.005,6301.0
2024-06-13 13:40:00,160.11,160.11,159.95,159.99,6913.0,157.054,157.054,156.8971,156.9363,6913.0
2024-06-13 13:50:00,160.07,160.1,159.93,160.09,6655.0,157.0148,157.0442,156.8775,157.0344,6655.0
2024-06-13 14:00:00,160.04,160.08,159.96,160.07,5748.0,156.9854,157.0246,156.9069,157.0148,5748.0
2024-06-13 14:10:00,160.08,160.11,160.05,160.08,5022.0,157.0246,157.054,156.9952,157.0246,5022.0
2024-06-13 14:20:00,160.11,160.3,159.96,160.3,6513.0,157.054,157.2404,156.9069,157.2404,6513.0
2024-06-13 14:30:00,160.29,160.33,160.06,160.32,25361.0,157.2306,157.2698,157.005,157.26,25361.0
2024-06-13 14:40:00,160.32,160.57,160.32,160.49,5744.0,157.26,157.5052,157.26,157.4268,5744.0
2024-06-13 14:50:00,160.53,160.74,160.48,160.7,12797.0,157.466,157.672,157.417,157.6328,12797.0
2024-06-13 15:00:00,160.7,160.76,160.47,160.62,7976.0,157.6328,157.6916,157.4071,157.5543,7976.0
2024-06-13 15:10:00,160.64,160.7,160.56,160.64,7518.0,157.5739,157.6328,157.4954,157.5739,7518.0
2024-06-13 15:20:00,160.59,160.67,160.4,160.58,14461.0,157.5249,157.6033,157.3385,157.515,14461.0
2024-06-13 15:30:00,160.58,160.71,160.48,160.7,9624.0,157.515,157.6426,157.417,157.6328,9624.0
2024-06-13 15:40:00,160.7,160.91,160.38,160.56,34944.0,157.6328,157.8387,157.3189,157.4954,34944.0
2024-06-13 15:50:00,160.55,160.89,160.46,160.82,112662.0,157.4856,157.8191,157.3973,157.7505,112662.0
2024-06-14 09:30:00,158.45,159.28,156.76,158.4,56138.0,155.4257,156.2399,153.768,155.3767,56138.0
2024-06-14 09:40:00,158.51,158.81,158.4,158.44,19935.0,155.4846,155.7788,155.3767,155.4159,19935.0
2024-06-14 09:50:00,158.41,158.44,157.83,157.96,39599.0,155.3865,155.4159,154.8175,154.9451,39599.0
2024-06-14 10:00:00,157.87,158.0,157.37,157.99,12534.0,154.8568,154.9843,154.3663,154.9745,12534.0
2024-06-14 10:10:00,158.01,158.15,157.46,157.54,16469.0,154.9941,155.1314,154.4546,154.5331,16469.0
2024-06-14 10:20:00,157.59,157.63,157.13,157.53,17920.0,154.5821,154.6214,154.1309,154.5233,17920.0
2024-06-14 10:30:00,157.44,157.44,157.05,157.26,10658.0,154.435,154.435,154.0524,154.2584,10658.0
2024-06-14 10:40:00,157.2,157.54,157.01,157.42,17535.0,154.1996,154.5331,154.0132,154.4154,17535.0
2024-06-14 10:50:00,157.4,157.41,157.01,157.25,61641.0,154.3957,154.4056,154.0132,154.2486,61641.0
2024-06-14 11:00:00,157.22,157.3,157.03,157.1,39211.0,154.2192,154.2977,154.0328,154.1015,39211.0
2024-06-14 11:10:00,157.1,157.77,157.1,157.66,66237.0,154.1015,154.7587,154.1015,154.6508,66237.0
2024-06-14 11:20:00,157.65,157.83,157.64,157.65,30066.0,154.641,154.8175,154.6312,154.641,30066.0
2024-06-14 11:30:00,157.67,157.85,157.42,157.53,17286.0,154.6606,154.8372,154.4154,154.5233,17286.0
2024-06-14 11:40:00,157.63,157.72,157.33,157.67,11995.0,154.6214,154.7096,154.3271,154.6606,11995.0
2024-06-14 11:50:00,157.56,157.74,157.41,157.74,17726.0,154.5527,154.7293,154.4056,154.7293,17726.0
2024-06-14 12:00:00,157.73,157.73,157.25,157.55,23839.0,154.7194,154.7194,154.2486,154.5429,23839.0
2024-06-14 12:10:00,157.59,157.75,157.46,157.53,19533.0,154.5821,154.7391,154.4546,154.5233,19533.0
2024-06-14 12:20:00,157.53,157.64,157.32,157.32,26430.0,154.5233,154.6312,154.3173,154.3173,26430.0
2024-06-14 12:30:00,157.42,157.51,157.22,157.49,9728.0,154.4154,154.5036,154.2192,154.484,9728.0
2024-06-14 12:40:00,157.46,157.57,157.42,157.5,14143.0,154.4546,154.5625,154.4154,154.4938,14143.0
2024-06-14 12:50:00,157.5,157.77,157.49,157.69,41091.0,154.4938,154.7587,154.484,154.6802,41091.0
2024-06-14 13:00:00,157.69,157.73,157.55,157.73,18785.0,154.6802,154.7194,154.5429,154.7194,18785.0
2024-06-14 13:10:00,157.67,157.69,157.36,157.48,19196.0,154.6606,154.6802,154.3565,154.4742,19196.0
2024-06-14 13:20:00,157.45,157.54,157.31,157.31,13233.0,154.4448,154.5331,154.3075,154.3075,13233.0
2024-06-14 13:30:00,157.34,157.63,157.26,157.59,18352.0,154.3369,154.6214,154.2584,154.5821,18352.0
2024-06-14 13:40:00,157.57,157.78,157.51,157.74,16577.0,154.5625,154.7685,154.5036,154.7293,16577.0
2024-06-14 13:50:00,157.69,157.73,157.42,157.47,6871.0,154.6802,154.7194,154.4154,154.4644,6871.0
2024-06-14 14:00:00,157.43,157.59,157.2,157.22,10878.0,154.4252,154.5821,154.1996,154.2192,10878.0
2024-06-14 14:10:00,157.24,157.59,157.19,157.54,6963.0,154.2388,154.5821,154.1898,154.5331,6963.0
2024-06-14 14:20:00,157.56,157.62,157.39,157.47,11649.0,154.5527,154.6115,154.3859,154.4644,11649.0
2024-06-14 14:30:00,157.44,157.51,157.36,157.51,9652.0,154.435,154.5036,154.3565,154.5036,9652.0
2024-06-14 14:40:00,157.45,157.68,157.42,157.43,13453.0,154.4448,154.6704,154.4154,154.4252,13453.0
2024-06-14 14:50:00,157.42,157.51,157.4,157.44,11857.0,154.4154,154.5036,154.3957,154.435,11857.0
2024-06-14 15:00:00,157.4,157.52,157.3,157.45,28041.0,154.3957,154.5135,154.2977,154.4448,28041.0
2024-06-14 15:10:00,157.45,157.51,157.26,157.39,11186.0,154.4448,154.5036,154.2584,154.3859,11186.0
2024-06-14 15:20:00,157.39,157.52,157.36,157.5,18166.0,154.3859,154.5135,154.3565,154.4938,18166.0
2024-06-14 15:30:00,157.5,157.69,157.46,157.56,29738.0,154.4938,154.6802,154.4546,154.5527,29738.0
2024-06-14 15:40:00,157.53,157.59,157.25,157.26,55304.0,154.5233,154.5821,154.2486,154.2584,55304.0
2024-06-14 15:50:00,157.22,157.23,156.93,157.06,192186.0,154.2192,154.229,153.9347,154.0622,192186.0
2024-06-17 09:30:00,157.53,158.29,156.66,157.19,95324.0,154.5233,155.2688,153.6699,154.1898,95324.0
2024-06-17 09:40:00,157.02,158.05,157.02,157.87,38127.0,154.023,155.0333,154.023,154.8568,38127.0
2024-06-17 09:50:00,157.87,158.08,157.41,157.59,28074.0,154.8568,155.0628,154.4056,154.5821,28074.0
2024-06-17 10:00:00,157.59,158.1,157.52,157.71,70688.0,154.5821,155.0824,154.5135,154.6998,70688.0
2024-06-17 10:10:00,157.67,157.76,157.03,157.32,38724.0,154.6606,154.7489,154.0328,154.3173,38724.0
2024-06-17 10:20:00,157.41,157.53,157.13,157.5,21923.0,154.4056,154.5233,154.1309,154.4938,21923.0
2024-06-17 10:30:00,157.53,157.53,157.06,157.07,9953.0,154.5233,154.5233,154.0622,154.072,9953.0
2024-06-17 10:40:00,157.1,157.57,157.09,157.42,32749.0,154.1015,154.5625,154.0917,154.4154,32749.0
2024-06-17 10:50:00,157.39,157.46,157.12,157.24,19214.0,154.3859,154.4546,154.1211,154.2388,19214.0
2024-06-17 11:00:00,157.27,157.4,157.14,157.25,19071.0,154.2682,154.3957,154.1407,154.2486,19071.0
2024-06-17 11:10:00,157.24,157.41,157.15,157.18,25803.0,154.2388,154.4056,154.1505,154.1799,25803.0
2024-06-17 11:20:00,157.21,157.34,157.12,157.22,32605.0,154.2094,154.3369,154.1211,154.2192,32605.0
2024-06-17 11:30:00,157.23,157.25,156.9,157.09,28913.0,154.229,154.2486,153.9053,154.0917,28913.0
2024-06-17 11:40:00,157.09,157.09,156.92,156.92,24655.0,154.0917,154.0917,153.9249,153.9249,24655.0
2024-06-17 11:50:00,156.92,157.2,156.92,157.04,27054.0,153.9249,154.1996,153.9249,154.0426,27054.0
2024-06-17 12:00:00,157.03,157.28,157.03,157.24,21076.0,154.0328,154.278,154.0328,154.2388,21076.0
2024-06-17 12:10:00,157.19,157.42,157.19,157.4,38311.0,154.1898,154.4154,154.1898,154.3957,38311.0
2024-06-17 12:20:00,157.41,157.61,157.4,157.55,26804.0,154.4056,154.6017,154.3957,154.5429,26804.0
2024-06-17 12:30:00,157.55,157.67,157.4,157.54,30491.0,154.5429,154.6606,154.3957,154.5331,30491.0
2024-06-17 12:40:00,157.53,157.59,157.45,157.58,33213.0,154.5233,154.5821,154.4448,154.5723,33213.0
2024-06-17 12:50:00,157.57,157.6,157.46,157.5,21872.0,154.5625,154.5919,154.4546,154.4938,21872.0
2024-06-17 13:00:00,157.5,157.57,157.49,157.55,26037.0,154.4938,154.5625,154.484,154.5429,26037.0
2024-06-17 13:10:00,157.55,157.63,157.45,157.45,42487.0,154.5429,154.6214,154.4448,154.4448,42487.0
2024-06-17 13:20:00,157.47,157.64,157.46,157.47,25895.0,154.4644,154.6312,154.4546,154.4644,25895.0
2024-06-17 13:30:00,157.47,157.64,157.43,157.54,26319.0,154.4644,154.6312,154.4252,154.5331,26319.0
2024-06-17 13:40:00,157.54,157.55,157.45,157.52,14476.0,154.5331,154.5429,154.4448,154.5135,14476.0
2024-06-17 13:50:00,157.52,157.53,157.34,157.52,19489.0,154.5135,154.5233,154.3369,154.5135,19489.0
2024-06-17 14:00:00,157.51,157.56,157.4,157.52,16969.0,154.5036,154.5527,154.3957,154.5135,16969.0
2024-06-17 14:10:00,157.56,157.58,157.46,157.49,24036.0,154.5527,154.5723,154.4546,154.484,24036.0
2024-06-17 14:20:00,157.5,157.72,157.48,157.69,20174.0,154.4938,154.7096,154.4742,154.6802,20174.0
2024-06-17 14:30:00,157.71,157.72,157.6,157.62,38109.0,154.6998,154.7096,154.5919,154.6115,38109.0
2024-06-17 14:40:00,157.62,157.73,157.49,157.51,18602.0,154.6115,154.7194,154.484,154.5036,18602.0
2024-06-17 14:50:00,157.54,157.58,157.34,157.45,24596.0,154.5331,154.5723,154.3369,154.4448,24596.0
2024-06-17 15:00:00,157.43,157.57,157.37,157.53,38752.0,154.4252,154.5625,154.3663,154.5233,38752.0
2024-06-17 15:10:00,157.53,157.66,157.5,157.59,23583.0,154.5233,154.6508,154.4938,154.5821,23583.0
2024-06-17 15:20:00,157.59,157.8,157.48,157.75,66772.0,154.5821,154.7881,154.4742,154.7391,66772.0
2024-06-17 15:30:00,157.78,157.96,157.75,157.88,45568.0,154.7685,154.9451,154.7391,154.8666,45568.0
2024-06-17 15:40:00,157.88,158.13,157.85,157.98,134046.0,154.8666,155.1118,154.8372,154.9647,134046.0
2024-06-17 15:50:00,158.0,158.75,157.79,158.73,205098.0,154.9843,155.72,154.7783,155.7004,205098.0
2024-06-18 09:30:00,157.28,158.47,156.87,158.47,51596.0,154.278,155.4453,153.8759,155.4453,51596.0
2024-06-18 09:40:00,158.47,158.86,158.06,158.16,83410.0,155.4453,155.8279,155.0431,155.1412,83410.0
2024-06-18 09:50:00,158.25,158.42,157.93,158.05,19410.0,155.2295,155.3963,154.9156,155.0333,19410.0
2024-06-18 10:00:00,158.04,159.26,158.03,159.0,24868.0,155.0235,156.2202,155.0137,155.9652,24868.0
2024-06-18 10:10:00,159.03,159.57,158.9,159.48,13876.0,155.9946,156.5243,155.8671,156.436,13876.0
2024-06-18 10:20:00,159.56,159.65,159.11,159.47,25802.0,156.5145,156.6028,156.0731,156.4262,25802.0
2024-06-18 10:30:00,159.49,159.7,159.42,159.64,11618.0,156.4459,156.6518,156.3772,156.593,11618.0
2024-06-18 10:40:00,159.64,160.27,159.52,159.77,23882.0,156.593,157.211,156.4753,156.7205,23882.0
2024-06-18 10:50:00,159.75,160.02,159.5,159.72,17786.0,156.7009,156.9657,156.4557,156.6715,17786.0
2024-06-18 11:00:00,159.72,159.8,159.5,159.65,39842.0,156.6715,156.7499,156.4557,156.6028,39842.0
2024-06-18 11:10:00,159.65,159.93,159.61,159.66,10662.0,156.6028,156.8775,156.5636,156.6126,10662.0
2024-06-18 11:20:00,159.72,159.82,159.57,159.74,16414.0,156.6715,156.7696,156.5243,156.6911,16414.0
2024-06-18 11:30:00,159.78,160.7,159.78,160.66,24523.0,156.7303,157.6328,156.7303,157.5935,24523.0
2024-06-18 11:40:00,160.66,160.88,160.54,160.87,22880.0,157.5935,157.8093,157.4758,157.7995,22880.0
2024-06-18 11:50:00,160.87,161.0,160.52,160.73,35610.0,157.7995,157.927,157.4562,157.6622,35610.0
2024-06-18 12:00:00,160.75,161.2,160.58,161.2,10492.0,157.6818,158.1232,157.515,158.1232,10492.0
2024-06-18 12:10:00,161.21,161.43,160.82,160.86,18480.0,158.133,158.3488,157.7505,157.7897,18480.0
2024-06-18 12:20:00,160.87,161.09,160.77,160.95,8327.0,157.7995,158.0153,157.7014,157.878,8327.0
2024-06-18 12:30:00,160.86,161.01,160.75,160.95,11314.0,157.7897,157.9368,157.6818,157.878,11314.0
2024-06-18 12:40:00,160.94,161.19,160.86,161.0,11771.0,157.8682,158.1134,157.7897,157.927,11771.0
2024-06-18 12:50:00,161.05,161.27,161.05,161.17,19233.0,157.9761,158.1919,157.9761,158.0938,19233.0
2024-06-18 13:00:00,161.22,161.52,161.08,161.39,15881.0,158.1428,158.4371,158.0055,158.3096,15881.0
2024-06-18 13:10:00,161.4,161.56,161.3,161.53,14132.0,158.3194,158.4763,158.2213,158.4469,14132.0
2024-06-18 13:20:00,161.53,161.58,161.37,161.37,10207.0,158.4469,158.496,158.29,158.29,10207.0
2024-06-18 13:30:00,161.38,161.84,161.37,161.71,11999.0,158.2998,158.751,158.29,158.6235,11999.0
2024-06-18 13:40:00,161.75,161.79,161.54,161.79,9204.0,158.6627,158.702,158.4567,158.702,9204.0
2024-06-18 13:50:00,161.75,161.84,161.62,161.64,6766.0,158.6627,158.751,158.5352,158.5548,6766.0
2024-06-18 14:00:00,161.62,161.67,161.32,161.67,10250.0,158.5352,158.5842,158.2409,158.5842,10250.0
2024-06-18 14:10:00,161.68,161.76,161.52,161.61,11990.0,158.5941,158.6725,158.4371,158.5254,11990.0
2024-06-18 14:20:00,161.67,161.67,161.47,161.47,16239.0,158.5842,158.5842,158.3881,158.3881,16239.0
2024-06-18 14:30:00,161.47,161.58,161.34,161.46,8621.0,158.3881,158.496,158.2605,158.3783,8621.0
2024-06-18 14:40:00,161.49,161.67,161.45,161.51,15015.0,158.4077,158.5842,158.3684,158.4273,15015.0
2024-06-18 14:50:00,161.51,161.51,161.35,161.49,8441.0,158.4273,158.4273,158.2703,158.4077,8441.0
2024-06-18 15:00:00,161.46,161.51,161.08,161.11,11543.0,158.3783,158.4273,158.0055,158.0349,11543.0
2024-06-18 15:10:00,161.09,161.09,160.69,160.69,21576.0,158.0153,158.0153,157.6229,157.6229,21576.0
2024-06-18 15:20:00,160.74,160.74,160.38,160.38,34228.0,157.672,157.672,157.3189,157.3189,34228.0
2024-06-18 15:30:00,160.45,160.57,160.29,160.31,17429.0,157.3875,157.5052,157.2306,157.2502,17429.0
2024-06-18 15:40:00,160.31,160.53,160.26,160.28,47063.0,157.2502,157.466,157.2012,157.2208,47063.0
2024-06-18 15:50:00,160.29,160.4,159.86,160.06,165023.0,157.2306,157.3385,156.8088,157.005,165023.0
2024-06-20 09:30:00,164.17,164.55,162.42,162.72,114507.0,161.0365,161.4093,159.3199,159.6142,114507.0
2024-06-20 09:40:00,162.74,163.45,162.44,162.57,45517.0,159.6338,160.3303,159.3395,159.4671,45517.0
2024-06-20 09:50:00,162.69,162.69,161.05,161.9,23980.0,159.5848,159.5848,157.9761,158.8099,23980.0
2024-06-20 10:00:00,161.86,162.64,161.81,161.81,43055.0,158.7706,159.5357,158.7216,158.7216,43055.0
2024-06-20 10:10:00,161.81,161.97,161.16,161.97,36624.0,158.7216,158.8785,158.084,158.8785,36624.0
2024-06-20 10:20:00,162.06,162.42,161.32,161.56,20305.0,158.9668,159.3199,158.2409,158.4763,20305.0
2024-06-20 10:30:00,161.63,161.77,160.73,160.73,26361.0,158.545,158.6823,157.6622,157.6622,26361.0
2024-06-20 10:40:00,160.78,161.38,160.78,161.11,31284.0,157.7112,158.2998,157.7112,158.0349,31284.0
2024-06-20 10:50:00,161.19,161.66,160.96,161.25,22450.0,158.1134,158.5744,157.8878,158.1723,22450.0
2024-06-20 11:00:00,161.34,161.68,161.33,161.41,9261.0,158.2605,158.5941,158.2507,158.3292,9261.0
2024-06-20 11:10:00,161.38,161.9,161.38,161.86,7562.0,158.2998,158.8099,158.2998,158.7706,7562.0
2024-06-20 11:20:00,161.87,161.9,161.55,161.81,13384.0,158.7804,158.8099,158.4665,158.7216,13384.0
2024-06-20 11:30:00,161.84,161.84,161.15,161.15,7063.0,158.751,158.751,158.0742,158.0742,7063.0
2024-06-20 11:40:00,161.21,161.28,161.1,161.13,10719.0,158.133,158.2017,158.0251,158.0545,10719.0
2024-06-20 11:50:00,161.13,161.17,160.6,160.6,18662.0,158.0545,158.0938,157.5347,157.5347,18662.0
2024-06-20 12:00:00,160.55,160.77,160.28,160.37,15760.0,157.4856,157.7014,157.2208,157.3091,15760.0
2024-06-20 12:10:00,160.38,160.78,160.28,160.61,26705.0,157.3189,157.7112,157.2208,157.5445,26705.0
2024-06-20 12:20:00,160.61,161.1,160.61,161.1,20252.0,157.5445,158.0251,157.5445,158.0251,20252.0
2024-06-20 12:30:00,161.01,161.16,160.64,161.1,7602.0,157.9368,158.084,157.5739,158.0251,7602.0
2024-06-20 12:40:00,161.1,161.1,160.85,160.97,15799.0,158.0251,158.0251,157.7799,157.8976,15799.0
2024-06-20 12:50:00,160.99,161.15,160.99,161.15,7343.0,157.9172,158.0742,157.9172,158.0742,7343.0
2024-06-20 13:00:00,161.13,161.16,160.73,160.81,17117.0,158.0545,158.084,157.6622,157.7407,17117.0
2024-06-20 13:10:00,160.87,161.07,160.8,160.94,8257.0,157.7995,157.9957,157.7308,157.8682,8257.0
2024-06-20 13:20:00,160.94,161.41,160.94,161.4,8446.0,157.8682,158.3292,157.8682,158.3194,8446.0
2024-06-20 13:30:00,161.4,161.45,161.14,161.31,16467.0,158.3194,158.3684,158.0644,158.2311,16467.0
2024-06-20 13:40:00,161.31,161.44,161.29,161.39,5524.0,158.2311,158.3586,158.2115,158.3096,5524.0
2024-06-20 13:50:00,161.44,161.53,161.25,161.5,14303.0,158.3586,158.4469,158.1723,158.4175,14303.0
2024-06-20 14:00:00,161.51,161.94,161.51,161.71,12539.0,158.4273,158.8491,158.4273,158.6235,12539.0
2024-06-20 14:10:00,161.75,162.27,161.75,161.99,26973.0,158.6627,159.1728,158.6627,158.8981,26973.0
2024-06-20 14:20:00,161.99,162.3,161.98,162.3,14266.0,158.8981,159.2022,158.8883,159.2022,14266.0
2024-06-20 14:30:00,162.25,162.38,162.12,162.14,22433.0,159.1532,159.2807,159.0257,159.0453,22433.0
2024-06-20 14:40:00,162.21,162.66,162.16,162.66,20038.0,159.1139,159.5553,159.0649,159.5553,20038.0
2024-06-20 14:50:00,162.64,162.88,162.53,162.79,27216.0,159.5357,159.7711,159.4278,159.6829,27216.0
2024-06-20 15:00:00,162.8,162.9,162.23,162.31,15568.0,159.6927,159.7908,159.1336,159.212,15568.0
2024-06-20 15:10:00,162.29,162.39,162.04,162.36,13359.0,159.1924,159.2905,158.9472,159.2611,13359.0
2024-06-20 15:20:00,162.37,162.4,162.06,162.18,17060.0,159.2709,159.3003,158.9668,159.0845,17060.0
2024-06-20 15:30:00,162.12,162.45,161.82,162.42,28473.0,159.0257,159.3494,158.7314,159.3199,28473.0
2024-06-20 15:40:00,162.4,162.63,162.12,162.31,42017.0,159.3003,159.5259,159.0257,159.212,42017.0
2024-06-20 15:50:00,162.27,162.78,162.23,162.69,168329.0,159.1728,159.6731,159.1336,159.5848,168329.0
2024-06-21 09:30:00,161.05,161.05,159.33,159.77,224055.0,157.9761,157.9761,156.2889,156.7205,224055.0
2024-06-21 09:40:00,159.69,159.69,158.68,159.2,17020.0,156.642,156.642,155.6513,156.1614,17020.0
2024-06-21 09:50:00,159.3,160.08,159.3,159.56,18044.0,156.2595,157.0246,156.2595,156.5145,18044.0
2024-06-21 10:00:00,159.69,160.06,159.44,159.58,14700.0,156.642,157.005,156.3968,156.5341,14700.0
2024-06-21 10:10:00,159.6,159.94,159.47,159.94,7340.0,156.5538,156.8873,156.4262,156.8873,7340.0
2024-06-21 10:20:00,159.92,160.39,159.84,160.36,13055.0,156.8676,157.3287,156.7892,157.2992,13055.0
2024-06-21 10:30:00,160.36,160.36,159.74,160.1,11149.0,157.2992,157.2992,156.6911,157.0442,11149.0
2024-06-21 10:40:00,160.08,160.11,159.6,159.6,7220.0,157.0246,157.054,156.5538,156.5538,7220.0
2024-06-21 10:50:00,159.59,159.98,159.47,159.59,14754.0,156.5439,156.9265,156.4262,156.5439,14754.0
2024-06-21 11:00:00,159.65,159.86,159.45,159.69,20048.0,156.6028,156.8088,156.4066,156.642,20048.0
2024-06-21 11:10:00,159.58,159.64,159.25,159.59,11687.0,156.5341,156.593,156.2104,156.5439,11687.0
2024-06-21 11:20:00,159.59,159.64,159.34,159.44,13723.0,156.5439,156.593,156.2987,156.3968,13723.0
2024-06-21 11:30:00,159.39,159.45,159.05,159.36,13025.0,156.3478,156.4066,156.0142,156.3183,13025.0
2024-06-21 11:40:00,159.36,159.36,159.02,159.27,10160.0,156.3183,156.3183,155.9848,156.2301,10160.0
2024-06-21 11:50:00,159.25,159.55,159.24,159.52,7924.0,156.2104,156.5047,156.2006,156.4753,7924.0
2024-06-21 12:00:00,159.55,159.64,159.42,159.59,8180.0,156.5047,156.593,156.3772,156.5439,8180.0
2024-06-21 12:10:00,159.63,159.66,159.5,159.6,7465.0,156.5832,156.6126,156.4557,156.5538,7465.0
2024-06-21 12:20:00,159.6,159.78,159.57,159.78,3654.0,156.5538,156.7303,156.5243,156.7303,3654.0
2024-06-21 12:30:00,159.79,159.94,159.71,159.94,6382.0,156.7401,156.8873,156.6617,156.8873,6382.0
2024-06-21 12:40:00,159.98,160.09,159.96,160.05,4551.0,156.9265,157.0344,156.9069,156.9952,4551.0
2024-06-21 12:50:00,160.04,160.16,159.87,160.06,8640.0,156.9854,157.1031,156.8186,157.005,8640.0
2024-06-21 13:00:00,160.04,160.27,159.99,160.23,6241.0,156.9854,157.211,156.9363,157.1717,6241.0
2024-06-21 13:10:00,160.26,160.3,160.11,160.12,6342.0,157.2012,157.2404,157.054,157.0638,6342.0
2024-06-21 13:20:00,160.09,160.36,160.07,160.14,8974.0,157.0344,157.2992,157.0148,157.0834,8974.0
2024-06-21 13:30:00,160.18,160.22,159.97,160.18,6367.0,157.1227,157.1619,156.9167,157.1227,6367.0
2024-06-21 13:40:00,160.23,160.32,160.11,160.17,11518.0,157.1717,157.26,157.054,157.1129,11518.0
2024-06-21 13:50:00,160.18,160.54,160.12,160.48,7681.0,157.1227,157.4758,157.0638,157.417,7681.0
2024-06-21 14:00:00,160.49,160.59,160.36,160.59,14370.0,157.4268,157.5249,157.2992,157.5249,14370.0
2024-06-21 14:10:00,160.58,160.63,160.44,160.44,11626.0,157.515,157.5641,157.3777,157.3777,11626.0
2024-06-21 14:20:00,160.45,160.6,160.39,160.6,6540.0,157.3875,157.5347,157.3287,157.5347,6540.0
2024-06-21 14:30:00,160.59,160.61,160.36,160.36,11450.0,157.5249,157.5445,157.2992,157.2992,11450.0
2024-06-21 14:40:00,160.43,160.49,160.28,160.37,8898.0,157.3679,157.4268,157.2208,157.3091,8898.0
2024-06-21 14:50:00,160.35,160.46,160.25,160.3,16035.0,157.2894,157.3973,157.1913,157.2404,16035.0
2024-06-21 15:00:00,160.3,160.49,160.23,160.24,10333.0,157.2404,157.4268,157.1717,157.1815,10333.0
2024-06-21 15:10:00,160.19,160.37,160.19,160.25,7949.0,157.1325,157.3091,157.1325,157.1913,7949.0
2024-06-21 15:20:00,160.24,160.3,160.03,160.17,11223.0,157.1815,157.2404,156.9755,157.1129,11223.0
2024-06-21 15:30:00,160.17,160.2,159.99,160.07,17188.0,157.1129,157.1423,156.9363,157.0148,17188.0
2024-06-21 15:40:00,159.98,160.09,159.83,160.0,25027.0,156.9265,157.0344,156.7794,156.9461,25027.0
2024-06-21 15:50:00,159.94,160.62,159.93,160.49,164904.0,156.8873,157.5543,156.8775,157.4268,164904.0
2024-06-24 09:30:00,160.67,161.86,160.55,161.86,22458.0,157.6033,158.7706,157.4856,158.7706,22458.0
2024-06-24 09:40:00,161.76,162.47,161.4,162.46,19160.0,158.6725,159.369,158.3194,159.3592,19160.0
2024-06-24 09:50:00,162.24,162.99,162.24,162.86,11469.0,159.1434,159.879,159.1434,159.7515,11469.0
2024-06-24 10:00:00,162.95,163.28,162.61,163.12,12790.0,159.8398,160.1635,159.5063,160.0066,12790.0
2024-06-24 10:10:00,163.12,163.2,162.6,162.65,17074.0,160.0066,160.085,159.4965,159.5455,17074.0
2024-06-24 10:20:00,162.72,163.23,162.64,163.22,10123.0,159.6142,160.1145,159.5357,160.1047,10123.0
2024-06-24 10:30:00,163.02,163.43,162.88,163.28,8909.0,159.9085,160.3106,159.7711,160.1635,8909.0
2024-06-24 10:40:00,163.21,163.88,163.21,163.88,20509.0,160.0948,160.7521,160.0948,160.7521,20509.0
2024-06-24 10:50:00,163.87,163.87,163.28,163.44,13098.0,160.7423,160.7423,160.1635,160.3205,13098.0
2024-06-24 11:00:00,163.44,163.44,163.03,163.08,5961.0,160.3205,160.3205,159.9183,159.9673,5961.0
2024-06-24 11:10:00,163.16,163.29,163.05,163.29,7357.0,160.0458,160.1733,159.9379,160.1733,7357.0
2024-06-24 11:20:00,163.2,163.49,163.07,163.46,14106.0,160.085,160.3695,159.9575,160.3401,14106.0
2024-06-24 11:30:00,163.46,163.59,163.35,163.43,10474.0,160.3401,160.4676,160.2322,160.3106,10474.0
2024-06-24 11:40:00,163.48,163.53,163.42,163.53,5988.0,160.3597,160.4087,160.3008,160.4087,5988.0
2024-06-24 11:50:00,163.47,163.65,163.42,163.59,6930.0,160.3499,160.5265,160.3008,160.4676,6930.0
2024-06-24 12:00:00,163.52,163.73,163.52,163.72,5323.0,160.3989,160.6049,160.3989,160.5951,5323.0
2024-06-24 12:10:00,163.72,163.97,163.72,163.97,6217.0,160.5951,160.8403,160.5951,160.8403,6217.0
2024-06-24 12:20:00,163.92,164.0,163.75,163.85,16662.0,160.7913,160.8698,160.6245,160.7226,16662.0
2024-06-24 12:30:00,163.84,163.99,163.75,163.98,3802.0,160.7128,160.86,160.6245,160.8502,3802.0
2024-06-24 12:40:00,163.99,164.02,163.88,163.93,7234.0,160.86,160.8894,160.7521,160.8011,7234.0
2024-06-24 12:50:00,163.86,164.1,163.86,163.97,9145.0,160.7324,160.9679,160.7324,160.8403,9145.0
2024-06-24 13:00:00,163.97,163.97,163.68,163.68,6930.0,160.8403,160.8403,160.5559,160.5559,6930.0
2024-06-24 13:10:00,163.7,163.76,163.27,163.29,7785.0,160.5755,160.6344,160.1537,160.1733,7785.0
2024-06-24 13:20:00,163.27,163.48,163.26,163.48,11372.0,160.1537,160.3597,160.1439,160.3597,11372.0
2024-06-24 13:30:00,163.47,163.47,163.13,163.15,10224.0,160.3499,160.3499,160.0164,160.036,10224.0
2024-06-24 13:40:00,163.14,163.21,162.94,162.94,3608.0,160.0262,160.0948,159.83,159.83,3608.0
2024-06-24 13:50:00,162.97,163.12,162.9,162.98,6369.0,159.8594,160.0066,159.7908,159.8692,6369.0
2024-06-24 14:00:00,162.97,163.04,162.75,162.78,13373.0,159.8594,159.9281,159.6436,159.6731,13373.0
2024-06-24 14:10:00,162.82,163.0,162.78,162.99,20817.0,159.7123,159.8889,159.6731,159.879,20817.0
2024-06-24 14:20:00,162.99,163.03,162.87,162.95,12127.0,159.879,159.9183,159.7613,159.8398,12127.0
2024-06-24 14:30:00,162.92,162.98,162.75,162.93,10627.0,159.8104,159.8692,159.6436,159.8202,10627.0
2024-06-24 14:40:00,162.92,162.97,162.65,162.65,9787.0,159.8104,159.8594,159.5455,159.5455,9787.0
2024-06-24 14:50:00,162.71,162.82,162.66,162.77,10657.0,159.6044,159.7123,159.5553,159.6632,10657.0
2024-06-24 15:00:00,162.74,162.95,162.71,162.8,8875.0,159.6338,159.8398,159.6044,159.6927,8875.0
2024-06-24 15:10:00,162.8,162.84,162.46,162.47,7374.0,159.6927,159.7319,159.3592,159.369,7374.0
2024-06-24 15:20:00,162.49,162.53,162.33,162.42,14625.0,159.3886,159.4278,159.2316,159.3199,14625.0
2024-06-24 15:30:00,162.41,162.66,162.34,162.66,18843.0,159.3101,159.5553,159.2415,159.5553,18843.0
2024-06-24 15:40:00,162.67,162.74,162.48,162.72,28061.0,159.5652,159.6338,159.3788,159.6142,28061.0
2024-06-24 15:50:00,162.73,162.89,162.24,162.38,112040.0,159.624,159.781,159.1434,159.2807,112040.0
2024-06-25 09:30:00,162.9,163.05,162.2,163.05,17844.0,159.7908,159.9379,159.1041,159.9379,17844.0
2024-06-25 09:40:00,162.64,162.65,161.98,162.27,4418.0,159.5357,159.5455,158.8883,159.1728,4418.0
2024-06-25 09:50:00,162.25,162.3,161.7,161.71,6855.0,159.1532,159.2022,158.6137,158.6235,6855.0
2024-06-25 10:00:00,161.9,162.0,161.53,161.53,3161.0,158.8099,158.9079,158.4469,158.4469,3161.0
2024-06-25 10:10:00,161.66,161.8,161.42,161.79,1453.0,158.5744,158.7118,158.339,158.702,1453.0
2024-06-25 10:20:00,161.67,162.1,161.56,161.59,11910.0,158.5842,159.006,158.4763,158.5058,11910.0
2024-06-25 10:30:00,161.59,161.67,161.36,161.55,11374.0,158.5058,158.5842,158.2802,158.4665,11374.0
2024-06-25 10:40:00,161.55,161.59,161.35,161.36,5980.0,158.4665,158.5058,158.2703,158.2802,5980.0
2024-06-25 10:50:00,161.34,161.56,161.26,161.26,16061.0,158.2605,158.4763,158.1821,158.1821,16061.0
2024-06-25 11:00:00,161.24,161.47,160.99,160.99,8070.0,158.1624,158.3881,157.9172,157.9172,8070.0
2024-06-25 11:10:00,161.11,161.39,160.99,161.28,5314.0,158.0349,158.3096,157.9172,158.2017,5314.0
2024-06-25 11:20:00,161.32,161.35,160.92,160.95,24487.0,158.2409,158.2703,157.8486,157.878,24487.0
2024-06-25 11:30:00,161.05,161.18,160.91,161.0,12069.0,157.9761,158.1036,157.8387,157.927,12069.0
2024-06-25 11:40:00,160.97,161.06,160.84,161.06,10093.0,157.8976,157.9859,157.7701,157.9859,10093.0
2024-06-25 11:50:00,160.98,160.98,160.72,160.72,2991.0,157.9074,157.9074,157.6524,157.6524,2991.0
2024-06-25 12:00:00,160.72,160.73,160.57,160.68,4931.0,157.6524,157.6622,157.5052,157.6131,4931.0
2024-06-25 12:10:00,160.63,160.75,160.46,160.59,6420.0,157.5641,157.6818,157.3973,157.5249,6420.0
2024-06-25 12:20:00,160.6,160.75,160.57,160.66,8573.0,157.5347,157.6818,157.5052,157.5935,8573.0
2024-06-25 12:30:00,160.59,160.83,160.45,160.83,17761.0,157.5249,157.7603,157.3875,157.7603,17761.0
2024-06-25 12:40:00,160.81,160.84,160.6,160.76,8087.0,157.7407,157.7701,157.5347,157.6916,8087.0
2024-06-25 12:50:00,160.75,160.97,160.67,160.9,8186.0,157.6818,157.8976,157.6033,157.8289,8186.0
2024-06-25 13:00:00,160.94,161.38,160.93,161.38,13187.0,157.8682,158.2998,157.8584,158.2998,13187.0
2024-06-25 13:10:00,161.38,161.44,161.09,161.38,11439.0,158.2998,158.3586,158.0153,158.2998,11439.0
2024-06-25 13:20:00,161.34,161.64,161.29,161.53,20520.0,158.2605,158.5548,158.2115,158.4469,20520.0
2024-06-25 13:30:00,161.56,161.66,161.55,161.65,2678.0,158.4763,158.5744,158.4665,158.5646,2678.0
2024-06-25 13:40:00,161.6,161.68,161.48,161.48,6575.0,158.5156,158.5941,158.3979,158.3979,6575.0
2024-06-25 13:50:00,161.51,161.55,161.45,161.47,4592.0,158.4273,158.4665,158.3684,158.3881,4592.0
2024-06-25 14:00:00,161.47,161.57,161.45,161.5,6104.0,158.3881,158.4862,158.3684,158.4175,6104.0
2024-06-25 14:10:00,161.55,161.59,161.45,161.45,3936.0,158.4665,158.5058,158.3684,158.3684,3936.0
2024-06-25 14:20:00,161.44,161.58,161.39,161.54,5703.0,158.3586,158.496,158.3096,158.4567,5703.0
2024-06-25 14:30:00,161.54,161.58,161.42,161.56,10929.0,158.4567,158.496,158.339,158.4763,10929.0
2024-06-25 14:40:00,161.58,161.63,161.44,161.57,7068.0,158.496,158.545,158.3586,158.4862,7068.0
2024-06-25 14:50:00,161.6,161.66,161.45,161.47,4536.0,158.5156,158.5744,158.3684,158.3881,4536.0
2024-06-25 15:00:00,161.48,161.56,161.48,161.54,3945.0,158.3979,158.4763,158.3979,158.4567,3945.0
2024-06-25 15:10:00,161.54,161.63,161.42,161.43,9942.0,158.4567,158.545,158.339,158.3488,9942.0
2024-06-25 15:20:00,161.43,161.56,161.41,161.56,8839.0,158.3488,158.4763,158.3292,158.4763,8839.0
2024-06-25 15:30:00,161.53,161.56,161.44,161.49,13941.0,158.4469,158.4763,158.3586,158.4077,13941.0
2024-06-25 15:40:00,161.49,161.51,161.07,161.08,82054.0,158.4077,158.4273,157.9957,158.0055,82054.0
2024-06-25 15:50:00,161.03,161.43,160.93,161.35,100004.0,157.9565,158.3488,157.8584,158.2703,100004.0
2024-06-26 09:30:00,160.91,160.91,159.53,160.16,16666.0,157.8387,157.8387,156.4851,157.1031,16666.0
2024-06-26 09:40:00,159.82,160.22,159.3,159.97,6161.0,156.7696,157.1619,156.2595,156.9167,6161.0
2024-06-26 09:50:00,159.95,159.96,159.43,159.51,5565.0,156.8971,156.9069,156.387,156.4655,5565.0
2024-06-26 10:00:00,159.56,159.56,158.8,158.81,8294.0,156.5145,156.5145,155.769,155.7788,8294.0
2024-06-26 10:10:00,158.91,158.94,158.19,158.22,4862.0,155.8769,155.9063,155.1707,155.2001,4862.0
2024-06-26 10:20:00,158.22,158.52,158.06,158.4,13609.0,155.2001,155.4944,155.0431,155.3767,13609.0
2024-06-26 10:30:00,158.31,158.41,157.84,158.07,8832.0,155.2884,155.3865,154.8273,155.053,8832.0
2024-06-26 10:40:00,158.11,158.17,157.59,157.6,4817.0,155.0922,155.151,154.5821,154.5919,4817.0
2024-06-26 10:50:00,157.67,158.5,157.66,158.43,8978.0,154.6606,155.4747,154.6508,155.4061,8978.0
2024-06-26 11:00:00,158.44,158.54,158.0,158.2,26095.0,155.4159,155.514,154.9843,155.1805,26095.0
2024-06-26 11:10:00,158.1,158.27,157.99,158.07,12511.0,155.0824,155.2491,154.9745,155.053,12511.0
2024-06-26 11:20:00,158.06,158.34,158.04,158.1,10445.0,155.0431,155.3178,155.0235,155.0824,10445.0
2024-06-26 11:30:00,158.15,158.23,157.86,157.94,4829.0,155.1314,155.2099,154.847,154.9254,4829.0
2024-06-26 11:40:00,158.04,158.24,158.04,158.15,7798.0,155.0235,155.2197,155.0235,155.1314,7798.0
2024-06-26 11:50:00,158.16,158.16,157.91,158.04,10766.0,155.1412,155.1412,154.896,155.0235,10766.0
2024-06-26 12:00:00,158.04,158.29,158.0,158.02,10111.0,155.0235,155.2688,154.9843,155.0039,10111.0
2024-06-26 12:10:00,158.12,158.25,157.99,158.09,5354.0,155.102,155.2295,154.9745,155.0726,5354.0
2024-06-26 12:20:00,158.18,158.25,157.96,158.25,6228.0,155.1609,155.2295,154.9451,155.2295,6228.0
2024-06-26 12:30:00,158.19,158.33,158.14,158.26,4419.0,155.1707,155.308,155.1216,155.2393,4419.0
2024-06-26 12:40:00,158.27,158.55,158.16,158.47,14025.0,155.2491,155.5238,155.1412,155.4453,14025.0
2024-06-26 12:50:00,158.5,158.55,158.25,158.35,5693.0,155.4747,155.5238,155.2295,155.3276,5693.0
2024-06-26 13:00:00,158.28,158.35,157.97,157.99,4848.0,155.2589,155.3276,154.9549,154.9745,4848.0
2024-06-26 13:10:00,157.94,158.01,157.82,157.95,5043.0,154.9254,154.9941,154.8077,154.9352,5043.0
2024-06-26 13:20:00,157.94,158.04,157.81,157.81,3939.0,154.9254,155.0235,154.7979,154.7979,3939.0
2024-06-26 13:30:00,157.81,157.84,157.54,157.58,8001.0,154.7979,154.8273,154.5331,154.5723,8001.0
2024-06-26 13:40:00,157.63,157.76,157.57,157.62,5605.0,154.6214,154.7489,154.5625,154.6115,5605.0
2024-06-26 13:50:00,157.56,157.77,157.48,157.77,5031.0,154.5527,154.7587,154.4742,154.7587,5031.0
2024-06-26 14:00:00,157.76,157.81,157.69,157.7,6974.0,154.7489,154.7979,154.6802,154.69,6974.0
2024-06-26 14:10:00,157.74,157.79,157.57,157.73,8244.0,154.7293,154.7783,154.5625,154.7194,8244.0
2024-06-26 14:20:00,157.75,157.8,157.66,157.66,5610.0,154.7391,154.7881,154.6508,154.6508,5610.0
2024-06-26 14:30:00,157.67,157.74,157.55,157.7,10713.0,154.6606,154.7293,154.5429,154.69,10713.0
2024-06-26 14:40:00,157.7,157.97,157.7,157.95,10485.0,154.69,154.9549,154.69,154.9352,10485.0
2024-06-26 14:50:00,157.95,158.02,157.82,157.93,18766.0,154.9352,155.0039,154.8077,154.9156,18766.0
2024-06-26 15:00:00,157.96,157.96,157.72,157.81,9456.0,154.9451,154.9451,154.7096,154.7979,9456.0
2024-06-26 15:10:00,157.77,157.98,157.75,157.88,21677.0,154.7587,154.9647,154.7391,154.8666,21677.0
2024-06-26 15:20:00,157.85,158.07,157.77,158.03,15415.0,154.8372,155.053,154.7587,155.0137,15415.0
2024-06-26 15:30:00,158.04,158.12,157.97,158.03,14394.0,155.0235,155.102,154.9549,155.0137,14394.0
2024-06-26 15:40:00,158.05,158.05,157.63,157.67,25628.0,155.0333,155.0333,154.6214,154.6606,25628.0
2024-06-26 15:50:00,157.71,158.51,157.71,158.37,147814.0,154.6998,155.4846,154.6998,155.3472,147814.0
2024-06-27 09:30:00,158.71,159.0,157.98,158.73,19959.0,155.6807,155.9652,154.9647,155.7004,19959.0
2024-06-27 09:40:00,158.66,158.8,158.24,158.79,21691.0,155.6317,155.769,155.2197,155.7592,21691.0
2024-06-27 09:50:00,158.78,158.79,157.89,158.04,12586.0,155.7494,155.7592,154.8764,155.0235,12586.0
2024-06-27 10:00:00,158.16,158.59,157.99,158.52,13908.0,155.1412,155.563,154.9745,155.4944,13908.0
2024-06-27 10:10:00,158.64,158.72,158.21,158.46,13588.0,155.6121,155.6905,155.1903,155.4355,13588.0
2024-06-27 10:20:00,158.59,158.73,158.51,158.68,5539.0,155.563,155.7004,155.4846,155.6513,5539.0
2024-06-27 10:30:00,158.72,159.28,158.72,159.22,10190.0,155.6905,156.2399,155.6905,156.181,10190.0
2024-06-27 10:40:00,159.17,159.32,159.13,159.26,15777.0,156.132,156.2791,156.0927,156.2202,15777.0
2024-06-27 10:50:00,159.22,159.24,158.8,158.8,6139.0,156.181,156.2006,155.769,155.769,6139.0
2024-06-27 11:00:00,158.81,159.03,158.7,159.0,8642.0,155.7788,155.9946,155.6709,155.9652,8642.0
2024-06-27 11:10:00,158.97,159.2,158.91,159.06,11761.0,155.9358,156.1614,155.8769,156.0241,11761.0
2024-06-27 11:20:00,159.09,159.12,158.98,159.1,6844.0,156.0535,156.0829,155.9456,156.0633,6844.0
2024-06-27 11:30:00,159.12,159.45,159.06,159.15,16213.0,156.0829,156.4066,156.0241,156.1123,16213.0
2024-06-27 11:40:00,159.21,159.59,159.21,159.51,4493.0,156.1712,156.5439,156.1712,156.4655,4493.0
2024-06-27 11:50:00,159.53,159.58,159.32,159.46,6659.0,156.4851,156.5341,156.2791,156.4164,6659.0
2024-06-27 12:00:00,159.49,159.63,159.22,159.22,10242.0,156.4459,156.5832,156.181,156.181,10242.0
2024-06-27 12:10:00,159.23,159.51,159.22,159.42,5527.0,156.1908,156.4655,156.181,156.3772,5527.0
2024-06-27 12:20:00,159.49,159.64,159.48,159.5,14581.0,156.4459,156.593,156.436,156.4557,14581.0
2024-06-27 12:30:00,159.47,159.53,159.21,159.21,11176.0,156.4262,156.4851,156.1712,156.1712,11176.0
2024-06-27 12:40:00,159.22,159.37,159.2,159.35,17649.0,156.181,156.3281,156.1614,156.3085,17649.0
2024-06-27 12:50:00,159.39,159.52,159.29,159.32,24847.0,156.3478,156.4753,156.2497,156.2791,24847.0
2024-06-27 13:00:00,159.28,159.77,159.26,159.62,15947.0,156.2399,156.7205,156.2202,156.5734,15947.0
2024-06-27 13:10:00,159.61,159.86,159.6,159.85,6480.0,156.5636,156.8088,156.5538,156.799,6480.0
2024-06-27 13:20:00,159.85,159.91,159.77,159.78,12056.0,156.799,156.8578,156.7205,156.7303,12056.0
2024-06-27 13:30:00,159.75,159.81,159.58,159.81,11723.0,156.7009,156.7597,156.5341,156.7597,11723.0
2024-06-27 13:40:00,159.8,159.82,159.68,159.69,7796.0,156.7499,156.7696,156.6322,156.642,7796.0
2024-06-27 13:50:00,159.65,159.89,159.65,159.8,9444.0,156.6028,156.8382,156.6028,156.7499,9444.0
2024-06-27 14:00:00,159.82,159.82,159.59,159.6,9988.0,156.7696,156.7696,156.5439,156.5538,9988.0
2024-06-27 14:10:00,159.62,159.66,159.48,159.55,9073.0,156.5734,156.6126,156.436,156.5047,9073.0
2024-06-27 14:20:00,159.58,159.8,159.5,159.68,11841.0,156.5341,156.7499,156.4557,156.6322,11841.0
2024-06-27 14:30:00,159.66,159.71,159.39,159.46,10544.0,156.6126,156.6617,156.3478,156.4164,10544.0
2024-06-27 14:40:00,159.49,159.6,159.42,159.52,7362.0,156.4459,156.5538,156.3772,156.4753,7362.0
2024-06-27 14:50:00,159.57,159.57,159.27,159.32,17259.0,156.5243,156.5243,156.2301,156.2791,17259.0
2024-06-27 15:00:00,159.39,159.71,159.38,159.71,7276.0,156.3478,156.6617,156.338,156.6617,7276.0
2024-06-27 15:10:00,159.73,159.99,159.62,159.79,22060.0,156.6813,156.9363,156.5734,156.7401,22060.0
2024-06-27 15:20:00,159.73,159.93,159.73,159.8,9454.0,156.6813,156.8775,156.6813,156.7499,9454.0
2024-06-27 15:30:00,159.84,159.88,159.71,159.84,17525.0,156.7892,156.8284,156.6617,156.7892,17525.0
2024-06-27 15:40:00,159.86,160.09,159.84,159.94,23088.0,156.8088,157.0344,156.7892,156.8873,23088.0
2024-06-27 15:50:00,159.95,160.15,159.53,160.01,129271.0,156.8971,157.0933,156.4851,156.9559,129271.0
2024-06-28 09:30:00,160.25,160.96,159.17,160.56,19900.0,157.1913,157.8878,156.132,157.4954,19900.0
2024-06-28 09:40:00,160.76,160.76,159.85,159.97,3911.0,157.6916,157.6916,156.799,156.9167,3911.0
2024-06-28 09:50:00,160.1,160.3,159.89,159.92,5248.0,157.0442,157.2404,156.8382,156.8676,5248.0
2024-06-28 10:00:00,160.02,160.07,159.52,159.91,10155.0,156.9657,157.0148,156.4753,156.8578,10155.0
2024-06-28 10:10:00,159.94,160.21,159.52,159.52,9727.0,156.8873,157.1521,156.4753,156.4753,9727.0
2024-06-28 10:20:00,159.47,159.85,159.39,159.62,11640.0,156.4262,156.799,156.3478,156.5734,11640.0
2024-06-28 10:30:00,159.61,160.16,159.61,160.13,7667.0,156.5636,157.1031,156.5636,157.0736,7667.0
2024-06-28 10:40:00,160.2,160.33,159.94,160.33,9022.0,157.1423,157.2698,156.8873,157.2698,9022.0
2024-06-28 10:50:00,160.35,160.47,159.96,160.04,12854.0,157.2894,157.4071,156.9069,156.9854,12854.0
2024-06-28 11:00:00,159.96,159.99,159.48,159.67,6327.0,156.9069,156.9363,156.436,156.6224,6327.0
2024-06-28 11:10:00,159.67,159.89,159.65,159.82,4254.0,156.6224,156.8382,156.6028,156.7696,4254.0
2024-06-28 11:20:00,159.73,159.8,159.57,159.65,7191.0,156.6813,156.7499,156.5243,156.6028,7191.0
2024-06-28 11:30:00,159.64,159.79,159.6,159.67,7016.0,156.593,156.7401,156.5538,156.6224,7016.0
2024-06-28 11:40:00,159.69,159.69,159.24,159.25,9812.0,156.642,156.642,156.2006,156.2104,9812.0
2024-06-28 11:50:00,159.24,159.29,159.05,159.13,14390.0,156.2006,156.2497,156.0142,156.0927,14390.0
2024-06-28 12:00:00,159.09,159.19,158.95,159.13,9813.0,156.0535,156.1516,155.9162,156.0927,9813.0
2024-06-28 12:10:00,159.07,159.2,158.99,159.2,3385.0,156.0339,156.1614,155.9554,156.1614,3385.0
2024-06-28 12:20:00,159.27,159.51,159.2,159.4,2878.0,156.2301,156.4655,156.1614,156.3576,2878.0
2024-06-28 12:30:00,159.4,159.7,159.39,159.56,3824.0,156.3576,156.6518,156.3478,156.5145,3824.0
2024-06-28 12:40:00,159.44,159.69,159.43,159.59,4485.0,156.3968,156.642,156.387,156.5439,4485.0
2024-06-28 12:50:00,159.56,159.72,159.56,159.72,3849.0,156.5145,156.6715,156.5145,156.6715,3849.0
2024-06-28 13:00:00,159.7,159.78,159.62,159.78,2323.0,156.6518,156.7303,156.5734,156.7303,2323.0
2024-06-28 13:10:00,159.76,159.94,159.73,159.91,5823.0,156.7107,156.8873,156.6813,156.8578,5823.0
2024-06-28 13:20:00,159.88,159.95,159.73,159.75,4997.0,156.8284,156.8971,156.6813,156.7009,4997.0
2024-06-28 13:30:00,159.69,159.73,159.6,159.69,3192.0,156.642,156.6813,156.5538,156.642,3192.0
2024-06-28 13:40:00,159.68,159.72,159.57,159.63,5205.0,156.6322,156.6715,156.5243,156.5832,5205.0
2024-06-28 13:50:00,159.58,159.64,159.5,159.55,6067.0,156.5341,156.593,156.4557,156.5047,6067.0
2024-06-28 14:00:00,159.53,159.73,159.47,159.62,5958.0,156.4851,156.6813,156.4262,156.5734,5958.0
2024-06-28 14:10:00,159.57,159.63,159.42,159.42,5063.0,156.5243,156.5832,156.3772,156.3772,5063.0
2024-06-28 14:20:00,159.38,159.58,159.31,159.33,10422.0,156.338,156.5341,156.2693,156.2889,10422.0
2024-06-28 14:30:00,159.28,159.31,159.15,159.15,4469.0,156.2399,156.2693,156.1123,156.1123,4469.0
2024-06-28 14:40:00,159.18,159.18,158.96,158.96,6611.0,156.1418,156.1418,155.926,155.926,6611.0
2024-06-28 14:50:00,158.97,159.11,158.91,159.05,9902.0,155.9358,156.0731,155.8769,156.0142,9902.0
2024-06-28 15:00:00,159.02,159.03,158.79,158.89,6897.0,155.9848,155.9946,155.7592,155.8573,6897.0
2024-06-28 15:10:00,158.82,158.93,158.77,158.84,6376.0,155.7886,155.8965,155.7396,155.8083,6376.0
2024-06-28 15:20:00,158.89,159.07,158.89,159.0,8640.0,155.8573,156.0339,155.8573,155.9652,8640.0
2024-06-28 15:30:00,158.95,159.02,158.57,158.79,13578.0,155.9162,155.9848,155.5434,155.7592,13578.0
2024-06-28 15:40:00,158.82,159.05,158.78,158.83,14957.0,155.7886,156.0142,155.7494,155.7984,14957.0
2024-06-28 15:50:00,158.85,159.68,158.85,159.65,126034.0,155.8181,156.6322,155.8181,156.6028,126034.0
2024-07-01 09:30:00,161.34,161.73,160.13,161.13,29572.0,158.2605,158.6431,157.0736,158.0545,29572.0
2024-07-01 09:40:00,161.13,161.73,160.99,161.34,7458.0,158.0545,158.6431,157.9172,158.2605,7458.0
2024-07-01 09:50:00,161.34,161.74,161.2,161.42,9181.0,158.2605,158.6529,158.1232,158.339,9181.0
2024-07-01 10:00:00,161.5,161.61,160.84,160.84,18747.0,158.4175,158.5254,157.7701,157.7701,18747.0
2024-07-01 10:10:00,160.65,160.65,160.05,160.27,12307.0,157.5837,157.5837,156.9952,157.211,12307.0
2024-07-01 10:20:00,160.25,160.25,159.72,159.84,5664.0,157.1913,157.1913,156.6715,156.7892,5664.0
2024-07-01 10:30:00,159.94,160.1,159.64,159.87,7605.0,156.8873,157.0442,156.593,156.8186,7605.0
2024-07-01 10:40:00,159.93,159.98,159.6,159.62,5508.0,156.8775,156.9265,156.5538,156.5734,5508.0
2024-07-01 10:50:00,159.65,160.24,159.6,160.24,8212.0,156.6028,157.1815,156.5538,157.1815,8212.0
2024-07-01 11:00:00,160.11,160.28,159.97,160.28,8163.0,157.054,157.2208,156.9167,157.2208,8163.0
2024-07-01 11:10:00,160.28,160.38,160.0,160.0,6870.0,157.2208,157.3189,156.9461,156.9461,6870.0
2024-07-01 11:20:00,160.13,160.47,160.05,160.47,6172.0,157.0736,157.4071,156.9952,157.4071,6172.0
2024-07-01 11:30:00,160.48,160.62,160.29,160.62,11084.0,157.417,157.5543,157.2306,157.5543,11084.0
2024-07-01 11:40:00,160.67,160.77,160.57,160.67,8847.0,157.6033,157.7014,157.5052,157.6033,8847.0
2024-07-01 11:50:00,160.71,160.88,160.66,160.75,17747.0,157.6426,157.8093,157.5935,157.6818,17747.0
2024-07-01 12:00:00,160.71,160.71,160.26,160.55,5885.0,157.6426,157.6426,157.2012,157.4856,5885.0
2024-07-01 12:10:00,160.59,160.63,160.43,160.48,4373.0,157.5249,157.5641,157.3679,157.417,4373.0
2024-07-01 12:20:00,160.49,160.92,160.49,160.92,10637.0,157.4268,157.8486,157.4268,157.8486,10637.0
2024-07-01 12:30:00,160.81,161.02,160.71,161.02,8592.0,157.7407,157.9466,157.6426,157.9466,8592.0
2024-07-01 12:40:00,160.95,161.23,160.95,161.12,8225.0,157.878,158.1526,157.878,158.0447,8225.0
2024-07-01 12:50:00,161.14,161.15,160.91,161.06,13289.0,158.0644,158.0742,157.8387,157.9859,13289.0
2024-07-01 13:00:00,161.06,161.38,161.0,161.26,13802.0,157.9859,158.2998,157.927,158.1821,13802.0
2024-07-01 13:10:00,161.28,161.45,161.14,161.44,10945.0,158.2017,158.3684,158.0644,158.3586,10945.0
2024-07-01 13:20:00,161.4,161.61,161.37,161.58,7747.0,158.3194,158.5254,158.29,158.496,7747.0
2024-07-01 13:30:00,161.53,161.58,161.33,161.36,12598.0,158.4469,158.496,158.2507,158.2802,12598.0
2024-07-01 13:40:00,161.3,161.5,161.18,161.44,9178.0,158.2213,158.4175,158.1036,158.3586,9178.0
2024-07-01 13:50:00,161.44,161.46,161.32,161.37,7081.0,158.3586,158.3783,158.2409,158.29,7081.0
2024-07-01 14:00:00,161.33,161.38,161.08,161.3,7290.0,158.2507,158.2998,158.0055,158.2213,7290.0
2024-07-01 14:10:00,161.3,161.3,161.19,161.24,8273.0,158.2213,158.2213,158.1134,158.1624,8273.0
2024-07-01 14:20:00,161.19,161.36,161.02,161.06,14477.0,158.1134,158.2802,157.9466,157.9859,14477.0
2024-07-01 14:30:00,160.9,161.07,160.9,160.98,7736.0,157.8289,157.9957,157.8289,157.9074,7736.0
2024-07-01 14:40:00,160.92,160.98,160.72,160.78,10624.0,157.8486,157.9074,157.6524,157.7112,10624.0
2024-07-01 14:50:00,160.81,160.9,160.65,160.65,7696.0,157.7407,157.8289,157.5837,157.5837,7696.0
2024-07-01 15:00:00,160.65,160.9,160.63,160.85,16217.0,157.5837,157.8289,157.5641,157.7799,16217.0
2024-07-01 15:10:00,160.89,160.89,160.78,160.86,6573.0,157.8191,157.8191,157.7112,157.7897,6573.0
2024-07-01 15:20:00,160.87,160.96,160.46,160.48,28597.0,157.7995,157.8878,157.3973,157.417,28597.0
2024-07-01 15:30:00,160.48,161.0,160.46,160.88,64102.0,157.417,157.927,157.3973,157.8093,64102.0
2024-07-01 15:40:00,160.87,160.87,160.58,160.67,20120.0,157.7995,157.7995,157.515,157.6033,20120.0
2024-07-01 15:50:00,160.67,160.75,160.29,160.56,111016.0,157.6033,157.6818,157.2306,157.4954,111016.0
2024-07-02 09:30:00,159.29,159.96,158.27,159.39,36185.0,156.2497,156.9069,155.2491,156.3478,36185.0
2024-07-02 09:40:00,159.39,159.39,158.35,158.51,5312.0,156.3478,156.3478,155.3276,155.4846,5312.0
2024-07-02 09:50:00,158.63,159.1,158.53,158.99,9996.0,155.6023,156.0633,155.5042,155.9554,9996.0
2024-07-02 10:00:00,158.91,159.34,158.71,159.27,15365.0,155.8769,156.2987,155.6807,156.2301,15365.0
2024-07-02 10:10:00,159.17,159.71,159.07,159.71,6406.0,156.132,156.6617,156.0339,156.6617,6406.0
2024-07-02 10:20:00,159.8,159.89,159.58,159.86,8365.0,156.7499,156.8382,156.5341,156.8088,8365.0
2024-07-02 10:30:00,159.8,159.8,159.18,159.36,8022.0,156.7499,156.7499,156.1418,156.3183,8022.0
2024-07-02 10:40:00,159.33,159.6,159.16,159.47,8717.0,156.2889,156.5538,156.1221,156.4262,8717.0
2024-07-02 10:50:00,159.38,159.59,159.28,159.31,10777.0,156.338,156.5439,156.2399,156.2693,10777.0
2024-07-02 11:00:00,159.25,159.29,158.96,159.15,4596.0,156.2104,156.2497,155.926,156.1123,4596.0
2024-07-02 11:10:00,159.13,159.17,158.91,159.05,11933.0,156.0927,156.132,155.8769,156.0142,11933.0
2024-07-02 11:20:00,159.05,159.27,159.0,159.0,10185.0,156.0142,156.2301,155.9652,155.9652,10185.0
2024-07-02 11:30:00,158.99,159.07,158.85,158.89,3361.0,155.9554,156.0339,155.8181,155.8573,3361.0
2024-07-02 11:40:00,158.9,159.12,158.85,159.12,7268.0,155.8671,156.0829,155.8181,156.0829,7268.0
2024-07-02 11:50:00,159.09,159.15,158.95,159.06,8446.0,156.0535,156.1123,155.9162,156.0241,8446.0
2024-07-02 12:00:00,159.09,159.09,158.78,158.88,10405.0,156.0535,156.0535,155.7494,155.8475,10405.0
2024-07-02 12:10:00,158.88,158.96,158.8,158.85,9846.0,155.8475,155.926,155.769,155.8181,9846.0
2024-07-02 12:20:00,158.87,158.87,158.76,158.81,9451.0,155.8377,155.8377,155.7298,155.7788,9451.0
2024-07-02 12:30:00,158.82,158.92,158.71,158.89,8311.0,155.7886,155.8867,155.6807,155.8573,8311.0
2024-07-02 12:40:00,158.91,159.05,158.84,158.85,9209.0,155.8769,156.0142,155.8083,155.8181,9209.0
2024-07-02 12:50:00,158.85,159.07,158.84,159.02,8052.0,155.8181,156.0339,155.8083,155.9848,8052.0
2024-07-02 13:00:00,159.06,159.26,159.05,159.16,3571.0,156.0241,156.2202,156.0142,156.1221,3571.0
2024-07-02 13:10:00,159.19,159.2,159.06,159.12,7310.0,156.1516,156.1614,156.0241,156.0829,7310.0
2024-07-02 13:20:00,159.09,159.2,159.06,159.2,5093.0,156.0535,156.1614,156.0241,156.1614,5093.0
2024-07-02 13:30:00,159.14,159.53,159.14,159.51,13004.0,156.1025,156.4851,156.1025,156.4655,13004.0
2024-07-02 13:40:00,159.52,159.6,159.37,159.4,16238.0,156.4753,156.5538,156.3281,156.3576,16238.0
2024-07-02 13:50:00,159.41,159.64,159.41,159.43,7036.0,156.3674,156.593,156.3674,156.387,7036.0
2024-07-02 14:00:00,159.47,159.71,159.45,159.61,11808.0,156.4262,156.6617,156.4066,156.5636,11808.0
2024-07-02 14:10:00,159.58,159.67,159.49,159.64,31355.0,156.5341,156.6224,156.4459,156.593,31355.0
2024-07-02 14:20:00,159.69,160.07,159.69,160.05,44624.0,156.642,157.0148,156.642,156.9952,44624.0
2024-07-02 14:30:00,160.05,160.11,159.96,159.99,35312.0,156.9952,157.054,156.9069,156.9363,35312.0
2024-07-02 14:40:00,160.03,160.08,159.77,159.77,31783.0,156.9755,157.0246,156.7205,156.7205,31783.0
2024-07-02 14:50:00,159.77,159.91,159.69,159.78,12298.0,156.7205,156.8578,156.642,156.7303,12298.0
2024-07-02 15:00:00,159.82,159.88,159.73,159.75,12568.0,156.7696,156.8284,156.6813,156.7009,12568.0
2024-07-02 15:10:00,159.78,159.95,159.74,159.95,10301.0,156.7303,156.8971,156.6911,156.8971,10301.0
2024-07-02 15:20:00,159.89,160.07,159.76,160.07,14483.0,156.8382,157.0148,156.7107,157.0148,14483.0
2024-07-02 15:30:00,160.06,160.16,159.96,159.96,19434.0,157.005,157.1031,156.9069,156.9069,19434.0
2024-07-02 15:40:00,159.97,160.15,159.9,159.94,20301.0,156.9167,157.0933,156.848,156.8873,20301.0
2024-07-02 15:50:00,159.94,160.22,159.9,160.2,118839.0,156.8873,157.1619,156.848,157.1423,118839.0
2024-07-03 09:30:00,159.9,160.3,159.1,159.87,13695.0,156.848,157.2404,156.0633,156.8186,13695.0
2024-07-03 09:40:00,159.73,160.02,159.52,159.89,12009.0,156.6813,156.9657,156.4753,156.8382,12009.0
2024-07-03 09:50:00,159.9,160.16,159.33,160.16,16003.0,156.848,157.1031,156.2889,157.1031,16003.0
2024-07-03 10:00:00,160.74,160.74,159.51,159.91,13953.0,157.672,157.672,156.4655,156.8578,13953.0
2024-07-03 10:10:00,159.85,160.07,159.49,159.6,10203.0,156.799,157.0148,156.4459,156.5538,10203.0
2024-07-03 10:20:00,159.58,159.85,159.57,159.78,9349.0,156.5341,156.799,156.5243,156.7303,9349.0
2024-07-03 10:30:00,159.77,159.77,159.48,159.68,15314.0,156.7205,156.7205,156.436,156.6322,15314.0
2024-07-03 10:40:00,159.68,159.69,159.1,159.48,9597.0,156.6322,156.642,156.0633,156.436,9597.0
2024-07-03 10:50:00,159.39,159.47,158.79,158.87,11562.0,156.3478,156.4262,155.7592,155.8377,11562.0
2024-07-03 11:00:00,158.9,159.29,158.77,159.25,17539.0,155.8671,156.2497,155.7396,156.2104,17539.0
2024-07-03 11:10:00,159.22,159.35,158.98,159.07,15380.0,156.181,156.3085,155.9456,156.0339,15380.0
2024-07-03 11:20:00,159.13,159.14,158.87,158.93,10959.0,156.0927,156.1025,155.8377,155.8965,10959.0
2024-07-03 11:30:00,158.9,159.18,158.9,159.09,11129.0,155.8671,156.1418,155.8671,156.0535,11129.0
2024-07-03 11:40:00,159.11,159.16,158.82,158.86,11311.0,156.0731,156.1221,155.7886,155.8279,11311.0
2024-07-03 11:50:00,158.86,159.13,158.82,158.96,8736.0,155.8279,156.0927,155.7886,155.926,8736.0
2024-07-03 12:00:00,158.96,159.06,158.87,159.05,7046.0,155.926,156.0241,155.8377,156.0142,7046.0
2024-07-03 12:10:00,159.02,159.25,158.88,159.12,11870.0,155.9848,156.2104,155.8475,156.0829,11870.0
2024-07-03 12:20:00,159.08,159.15,158.98,159.08,9531.0,156.0437,156.1123,155.9456,156.0437,9531.0
2024-07-03 12:30:00,159.05,159.11,158.9,159.11,13549.0,156.0142,156.0731,155.8671,156.0731,13549.0
2024-07-03 12:40:00,159.09,159.28,159.08,159.2,13923.0,156.0535,156.2399,156.0437,156.1614,13923.0
2024-07-03 12:50:00,159.18,159.56,159.17,159.39,61433.0,156.1418,156.5145,156.132,156.3478,61433.0
2024-07-05 09:30:00,159.19,159.19,158.22,158.63,15985.0,156.1516,156.1516,155.2001,155.6023,15985.0
2024-07-05 09:40:00,158.55,158.75,158.24,158.44,6162.0,155.5238,155.72,155.2197,155.4159,6162.0
2024-07-05 09:50:00,158.51,158.63,157.62,158.02,6770.0,155.4846,155.6023,154.6115,155.0039,6770.0
2024-07-05 10:00:00,158.06,158.27,157.59,157.87,9365.0,155.0431,155.2491,154.5821,154.8568,9365.0
2024-07-05 10:10:00,157.84,158.15,157.74,157.96,9231.0,154.8273,155.1314,154.7293,154.9451,9231.0
2024-07-05 10:20:00,158.03,158.11,157.61,157.75,8432.0,155.0137,155.0922,154.6017,154.7391,8432.0
2024-07-05 10:30:00,157.7,158.16,157.7,157.93,5582.0,154.69,155.1412,154.69,154.9156,5582.0
2024-07-05 10:40:00,157.92,158.26,157.89,158.05,6945.0,154.9058,155.2393,154.8764,155.0333,6945.0
2024-07-05 10:50:00,158.06,158.13,157.9,157.92,7288.0,155.0431,155.1118,154.8862,154.9058,7288.0
2024-07-05 11:00:00,157.9,157.91,157.56,157.62,8121.0,154.8862,154.896,154.5527,154.6115,8121.0
2024-07-05 11:10:00,157.59,157.71,157.5,157.64,17803.0,154.5821,154.6998,154.4938,154.6312,17803.0
2024-07-05 11:20:00,157.71,157.88,157.56,157.62,13357.0,154.6998,154.8666,154.5527,154.6115,13357.0
2024-07-05 11:30:00,157.59,157.99,157.58,157.98,9316.0,154.5821,154.9745,154.5723,154.9647,9316.0
2024-07-05 11:40:00,157.92,157.93,157.66,157.67,7070.0,154.9058,154.9156,154.6508,154.6606,7070.0
2024-07-05 11:50:00,157.67,157.9,157.59,157.84,8194.0,154.6606,154.8862,154.5821,154.8273,8194.0
2024-07-05 12:00:00,157.8,157.94,157.63,157.94,7414.0,154.7881,154.9254,154.6214,154.9254,7414.0
2024-07-05 12:10:00,157.94,157.95,157.73,157.84,7711.0,154.9254,154.9352,154.7194,154.8273,7711.0
2024-07-05 12:20:00,157.84,157.9,157.75,157.82,7732.0,154.8273,154.8862,154.7391,154.8077,7732.0
2024-07-05 12:30:00,157.78,157.79,157.64,157.7,5852.0,154.7685,154.7783,154.6312,154.69,5852.0
2024-07-05 12:40:00,157.68,157.9,157.59,157.84,5235.0,154.6704,154.8862,154.5821,154.8273,5235.0
2024-07-05 12:50:00,157.84,157.93,157.83,157.86,2932.0,154.8273,154.9156,154.8175,154.847,2932.0
2024-07-05 13:00:00,157.84,158.12,157.75,158.03,4173.0,154.8273,155.102,154.7391,155.0137,4173.0
2024-07-05 13:10:00,158.03,158.03,157.85,157.93,4337.0,155.0137,155.0137,154.8372,154.9156,4337.0
2024-07-05 13:20:00,157.92,158.1,157.77,157.8,5812.0,154.9058,155.0824,154.7587,154.7881,5812.0
2024-07-05 13:30:00,157.78,158.03,157.72,157.97,5708.0,154.7685,155.0137,154.7096,154.9549,5708.0
2024-07-05 13:40:00,158.03,158.08,157.99,158.06,3701.0,155.0137,155.0628,154.9745,155.0431,3701.0
2024-07-05 13:50:00,158.04,158.16,158.04,158.06,6284.0,155.0235,155.1412,155.0235,155.0431,6284.0
2024-07-05 14:00:00,158.08,158.17,158.03,158.04,8368.0,155.0628,155.151,155.0137,155.0235,8368.0
2024-07-05 14:10:00,158.02,158.31,157.99,158.23,7668.0,155.0039,155.2884,154.9745,155.2099,7668.0
2024-07-05 14:20:00,158.23,158.3,158.23,158.3,5610.0,155.2099,155.2786,155.2099,155.2786,5610.0
2024-07-05 14:30:00,158.29,158.33,158.16,158.16,7234.0,155.2688,155.308,155.1412,155.1412,7234.0
2024-07-05 14:40:00,158.19,158.4,158.18,158.37,6923.0,155.1707,155.3767,155.1609,155.3472,6923.0
2024-07-05 14:50:00,158.34,158.5,158.26,158.46,8032.0,155.3178,155.4747,155.2393,155.4355,8032.0
2024-07-05 15:00:00,158.47,158.51,158.35,158.35,7887.0,155.4453,155.4846,155.3276,155.3276,7887.0
2024-07-05 15:10:00,158.35,158.38,158.23,158.23,5041.0,155.3276,155.357,155.2099,155.2099,5041.0
2024-07-05 15:20:00,158.27,158.37,158.15,158.15,12747.0,155.2491,155.3472,155.1314,155.1314,12747.0
2024-07-05 15:30:00,158.14,158.43,158.13,158.37,15610.0,155.1216,155.4061,155.1118,155.3472,15610.0
2024-07-05 15:40:00,158.39,158.53,158.35,158.4,24953.0,155.3668,155.5042,155.3276,155.3767,24953.0
2024-07-05 15:50:00,158.42,158.68,158.26,158.45,104122.0,155.3963,155.6513,155.2393,155.4257,104122.0
2024-07-08 09:30:00,158.88,159.4,158.38,159.4,10877.0,155.8475,156.3576,155.357,156.3576,10877.0
2024-07-08 09:40:00,159.25,160.42,159.25,160.42,23614.0,156.2104,157.3581,156.2104,157.3581,23614.0
2024-07-08 09:50:00,160.48,160.59,159.82,159.99,13752.0,157.417,157.5249,156.7696,156.9363,13752.0
2024-07-08 10:00:00,159.97,160.47,159.93,160.23,17637.0,156.9167,157.4071,156.8775,157.1717,17637.0
2024-07-08 10:10:00,160.24,160.41,159.93,159.96,12123.0,157.1815,157.3483,156.8775,156.9069,12123.0
2024-07-08 10:20:00,159.95,160.04,159.63,159.94,13216.0,156.8971,156.9854,156.5832,156.8873,13216.0
2024-07-08 10:30:00,159.83,159.98,159.66,159.95,8082.0,156.7794,156.9265,156.6126,156.8971,8082.0
2024-07-08 10:40:00,159.85,159.99,159.7,159.95,9206.0,156.799,156.9363,156.6518,156.8971,9206.0
2024-07-08 10:50:00,159.95,160.31,159.9,160.02,15516.0,156.8971,157.2502,156.848,156.9657,15516.0
2024-07-08 11:00:00,160.06,160.23,159.96,160.05,6723.0,157.005,157.1717,156.9069,156.9952,6723.0
2024-07-08 11:10:00,160.1,160.16,159.89,159.89,7161.0,157.0442,157.1031,156.8382,156.8382,7161.0
2024-07-08 11:20:00,159.89,159.97,159.8,159.84,7231.0,156.8382,156.9167,156.7499,156.7892,7231.0
2024-07-08 11:30:00,159.83,159.91,159.49,159.74,12361.0,156.7794,156.8578,156.4459,156.6911,12361.0
2024-07-08 11:40:00,159.72,159.75,159.51,159.75,6617.0,156.6715,156.7009,156.4655,156.7009,6617.0
2024-07-08 11:50:00,159.78,159.78,159.56,159.6,12466.0,156.7303,156.7303,156.5145,156.5538,12466.0
2024-07-08 12:00:00,159.64,159.86,159.56,159.86,14401.0,156.593,156.8088,156.5145,156.8088,14401.0
2024-07-08 12:10:00,159.84,159.98,159.75,159.97,3920.0,156.7892,156.9265,156.7009,156.9167,3920.0
2024-07-08 12:20:00,160.0,160.24,160.0,160.2,7481.0,156.9461,157.1815,156.9461,157.1423,7481.0
2024-07-08 12:30:00,160.24,160.26,160.1,160.26,7964.0,157.1815,157.2012,157.0442,157.2012,7964.0
2024-07-08 12:40:00,160.25,160.26,160.2,160.25,5726.0,157.1913,157.2012,157.1423,157.1913,5726.0
2024-07-08 12:50:00,160.26,160.38,159.99,160.03,17067.0,157.2012,157.3189,156.9363,156.9755,17067.0
2024-07-08 13:00:00,160.03,160.1,159.95,160.07,10313.0,156.9755,157.0442,156.8971,157.0148,10313.0
2024-07-08 13:10:00,160.03,160.12,159.97,160.08,10242.0,156.9755,157.0638,156.9167,157.0246,10242.0
2024-07-08 13:20:00,160.08,160.08,159.82,159.99,23423.0,157.0246,157.0246,156.7696,156.9363,23423.0
2024-07-08 13:30:00,159.95,160.12,159.95,160.08,14320.0,156.8971,157.0638,156.8971,157.0246,14320.0
2024-07-08 13:40:00,160.08,160.08,160.02,160.02,2008.0,157.0246,157.0246,156.9657,156.9657,2008.0
2024-07-08 13:50:00,160.07,160.29,160.07,160.2,8725.0,157.0148,157.2306,157.0148,157.1423,8725.0
2024-07-08 14:00:00,160.16,160.21,160.07,160.18,17189.0,157.1031,157.1521,157.0148,157.1227,17189.0
2024-07-08 14:10:00,160.18,160.22,160.07,160.19,8764.0,157.1227,157.1619,157.0148,157.1325,8764.0
2024-07-08 14:20:00,160.16,160.28,160.15,160.23,7994.0,157.1031,157.2208,157.0933,157.1717,7994.0
2024-07-08 14:30:00,160.25,160.26,159.94,160.0,14479.0,157.1913,157.2012,156.8873,156.9461,14479.0
2024-07-08 14:40:00,159.99,159.99,159.78,159.86,9376.0,156.9363,156.9363,156.7303,156.8088,9376.0
2024-07-08 14:50:00,159.86,159.98,159.79,159.9,9243.0,156.8088,156.9265,156.7401,156.848,9243.0
2024-07-08 15:00:00,159.87,159.96,159.84,159.91,7974.0,156.8186,156.9069,156.7892,156.8578,7974.0
2024-07-08 15:10:00,159.88,159.91,159.64,159.68,9401.0,156.8284,156.8578,156.593,156.6322,9401.0
2024-07-08 15:20:00,159.65,159.93,159.64,159.83,19636.0,156.6028,156.8775,156.593,156.7794,19636.0
2024-07-08 15:30:00,159.81,159.82,159.68,159.7,17815.0,156.7597,156.7696,156.6322,156.6518,17815.0
2024-07-08 15:40:00,159.7,159.84,159.56,159.64,37455.0,156.6518,156.7892,156.5145,156.593,37455.0
2024-07-08 15:50:00,159.64,159.79,159.48,159.55,207337.0,156.593,156.7401,156.436,156.5047,207337.0
2024-07-09 09:30:00,159.18,159.36,158.54,159.03,13486.0,156.1418,156.3183,155.514,155.9946,13486.0
2024-07-09 09:40:00,159.1,159.8,159.1,159.68,3278.0,156.0633,156.7499,156.0633,156.6322,3278.0
2024-07-09 09:50:00,159.44,159.75,159.2,159.31,5550.0,156.3968,156.7009,156.1614,156.2693,5550.0
2024-07-09 10:00:00,159.28,159.51,159.28,159.35,6463.0,156.2399,156.4655,156.2399,156.3085,6463.0
2024-07-09 10:10:00,159.33,159.48,159.02,159.1,14426.0,156.2889,156.436,155.9848,156.0633,14426.0
2024-07-09 10:20:00,159.19,159.63,159.1,159.63,12637.0,156.1516,156.5832,156.0633,156.5832,12637.0
2024-07-09 10:30:00,159.63,159.69,159.27,159.27,6761.0,156.5832,156.642,156.2301,156.2301,6761.0
2024-07-09 10:40:00,159.4,159.71,159.35,159.71,25783.0,156.3576,156.6617,156.3085,156.6617,25783.0
2024-07-09 10:50:00,159.65,159.78,159.46,159.49,5886.0,156.6028,156.7303,156.4164,156.4459,5886.0
2024-07-09 11:00:00,159.46,159.7,159.4,159.68,3973.0,156.4164,156.6518,156.3576,156.6322,3973.0
2024-07-09 11:10:00,159.76,159.85,159.76,159.84,1873.0,156.7107,156.799,156.7107,156.7892,1873.0
2024-07-09 11:20:00,159.81,159.96,159.79,159.96,4949.0,156.7597,156.9069,156.7401,156.9069,4949.0
2024-07-09 11:30:00,159.96,160.02,159.57,159.95,46110.0,156.9069,156.9657,156.5243,156.8971,46110.0
2024-07-09 11:40:00,159.9,160.07,159.82,160.06,3899.0,156.848,157.0148,156.7696,157.005,3899.0
2024-07-09 11:50:00,160.03,160.25,160.03,160.24,5772.0,156.9755,157.1913,156.9755,157.1815,5772.0
2024-07-09 12:00:00,160.28,160.36,160.22,160.3,3199.0,157.2208,157.2992,157.1619,157.2404,3199.0
2024-07-09 12:10:00,160.3,160.53,160.3,160.46,6617.0,157.2404,157.466,157.2404,157.3973,6617.0
2024-07-09 12:20:00,160.46,160.55,160.38,160.55,5938.0,157.3973,157.4856,157.3189,157.4856,5938.0
2024-07-09 12:30:00,160.54,160.77,160.52,160.69,3866.0,157.4758,157.7014,157.4562,157.6229,3866.0
2024-07-09 12:40:00,160.73,160.77,160.47,160.61,15064.0,157.6622,157.7014,157.4071,157.5445,15064.0
2024-07-09 12:50:00,160.55,160.61,160.44,160.54,5549.0,157.4856,157.5445,157.3777,157.4758,5549.0
2024-07-09 13:00:00,160.56,160.85,160.54,160.81,9426.0,157.4954,157.7799,157.4758,157.7407,9426.0
2024-07-09 13:10:00,160.81,160.9,160.53,160.59,6971.0,157.7407,157.8289,157.466,157.5249,6971.0
2024-07-09 13:20:00,160.64,160.77,160.6,160.68,4682.0,157.5739,157.7014,157.5347,157.6131,4682.0
2024-07-09 13:30:00,160.68,160.69,160.55,160.57,2673.0,157.6131,157.6229,157.4856,157.5052,2673.0
2024-07-09 13:40:00,160.42,160.49,160.37,160.41,3931.0,157.3581,157.4268,157.3091,157.3483,3931.0
2024-07-09 13:50:00,160.36,160.5,160.31,160.33,4149.0,157.2992,157.4366,157.2502,157.2698,4149.0
2024-07-09 14:00:00,160.31,160.37,160.15,160.29,4590.0,157.2502,157.3091,157.0933,157.2306,4590.0
2024-07-09 14:10:00,160.34,160.35,160.05,160.05,3236.0,157.2796,157.2894,156.9952,156.9952,3236.0
2024-07-09 14:20:00,160.02,160.08,159.91,159.91,3770.0,156.9657,157.0246,156.8578,156.8578,3770.0
2024-07-09 14:30:00,159.91,160.02,159.82,159.82,4603.0,156.8578,156.9657,156.7696,156.7696,4603.0
2024-07-09 14:40:00,159.75,159.87,159.59,159.74,6188.0,156.7009,156.8186,156.5439,156.6911,6188.0
2024-07-09 14:50:00,159.73,159.73,159.46,159.46,4725.0,156.6813,156.6813,156.4164,156.4164,4725.0
2024-07-09 15:00:00,159.42,159.46,159.25,159.34,6980.0,156.3772,156.4164,156.2104,156.2987,6980.0
2024-07-09 15:10:00,159.34,159.37,159.08,159.08,6894.0,156.2987,156.3281,156.0437,156.0437,6894.0
2024-07-09 15:20:00,159.14,159.21,158.93,159.07,11677.0,156.1025,156.1712,155.8965,156.0339,11677.0
2024-07-09 15:30:00,159.07,159.14,158.96,159.08,12401.0,156.0339,156.1025,155.926,156.0437,12401.0
2024-07-09 15:40:00,159.06,159.11,158.84,158.91,19699.0,156.0241,156.0731,155.8083,155.8769,19699.0
2024-07-09 15:50:00,158.93,158.99,158.56,158.76,67182.0,155.8965,155.9554,155.5336,155.7298,67182.0
2024-07-10 09:30:00,159.29,160.43,158.61,158.98,15588.0,156.2497,157.3679,155.5826,155.9456,15588.0
2024-07-10 09:40:00,158.89,159.26,158.18,158.79,22740.0,155.8573,156.2202,155.1609,155.7592,22740.0
2024-07-10 09:50:00,159.04,159.21,158.72,158.96,2149.0,156.0044,156.1712,155.6905,155.926,2149.0
2024-07-10 10:00:00,159.09,159.35,158.9,159.11,6428.0,156.0535,156.3085,155.8671,156.0731,6428.0
2024-07-10 10:10:00,159.0,159.0,158.7,158.83,7842.0,155.9652,155.9652,155.6709,155.7984,7842.0
2024-07-10 10:20:00,158.81,159.15,158.81,159.05,8190.0,155.7788,156.1123,155.7788,156.0142,8190.0
2024-07-10 10:30:00,159.03,159.27,158.97,159.13,8906.0,155.9946,156.2301,155.9358,156.0927,8906.0
2024-07-10 10:40:00,159.1,159.1,158.68,158.8,6643.0,156.0633,156.0633,155.6513,155.769,6643.0
2024-07-10 10:50:00,158.85,158.98,158.77,158.97,5492.0,155.8181,155.9456,155.7396,155.9358,5492.0
2024-07-10 11:00:00,158.97,159.1,158.96,158.97,5394.0,155.9358,156.0633,155.926,155.9358,5394.0
2024-07-10 11:10:00,158.94,159.23,158.93,159.21,8799.0,155.9063,156.1908,155.8965,156.1712,8799.0
2024-07-10 11:20:00,159.15,159.22,158.96,158.99,6212.0,156.1123,156.181,155.926,155.9554,6212.0
2024-07-10 11:30:00,159.03,159.09,158.88,158.97,20069.0,155.9946,156.0535,155.8475,155.9358,20069.0
2024-07-10 11:40:00,159.02,159.31,159.02,159.24,56767.0,155.9848,156.2693,155.9848,156.2006,56767.0
2024-07-10 11:50:00,159.19,159.31,159.1,159.1,7206.0,156.1516,156.2693,156.0633,156.0633,7206.0
2024-07-10 12:00:00,159.08,159.15,159.01,159.01,8665.0,156.0437,156.1123,155.975,155.975,8665.0
2024-07-10 12:10:00,159.02,159.24,159.02,159.14,9629.0,155.9848,156.2006,155.9848,156.1025,9629.0
2024-07-10 12:20:00,159.15,159.21,159.05,159.09,17884.0,156.1123,156.1712,156.0142,156.0535,17884.0
2024-07-10 12:30:00,159.06,159.06,158.94,158.95,11167.0,156.0241,156.0241,155.9063,155.9162,11167.0
2024-07-10 12:40:00,158.95,159.04,158.94,158.98,17094.0,155.9162,156.0044,155.9063,155.9456,17094.0
2024-07-10 12:50:00,159.02,159.27,158.95,159.2,13376.0,155.9848,156.2301,155.9162,156.1614,13376.0
2024-07-10 13:00:00,159.2,159.21,158.93,158.94,14105.0,156.1614,156.1712,155.8965,155.9063,14105.0
2024-07-10 13:10:00,158.95,159.01,158.76,158.78,16530.0,155.9162,155.975,155.7298,155.7494,16530.0
2024-07-10 13:20:00,158.73,158.95,158.73,158.94,5540.0,155.7004,155.9162,155.7004,155.9063,5540.0
2024-07-10 13:30:00,158.94,158.99,158.83,158.99,6514.0,155.9063,155.9554,155.7984,155.9554,6514.0
2024-07-10 13:40:00,158.99,158.99,158.82,158.91,13866.0,155.9554,155.9554,155.7886,155.8769,13866.0
2024-07-10 13:50:00,158.92,159.04,158.9,159.01,8494.0,155.8867,156.0044,155.8671,155.975,8494.0
2024-07-10 14:00:00,159.01,159.04,158.95,159.0,7123.0,155.975,156.0044,155.9162,155.9652,7123.0
2024-07-10 14:10:00,159.01,159.13,158.99,159.02,13495.0,155.975,156.0927,155.9554,155.9848,13495.0
2024-07-10 14:20:00,159.05,159.12,158.97,159.1,5123.0,156.0142,156.0829,155.9358,156.0633,5123.0
2024-07-10 14:30:00,159.14,159.21,159.05,159.05,4599.0,156.1025,156.1712,156.0142,156.0142,4599.0
2024-07-10 14:40:00,159.06,159.14,158.89,159.11,14207.0,156.0241,156.1025,155.8573,156.0731,14207.0
2024-07-10 14:50:00,159.11,159.2,159.01,159.19,12929.0,156.0731,156.1614,155.975,156.1516,12929.0
2024-07-10 15:00:00,159.22,159.38,159.19,159.27,7749.0,156.181,156.338,156.1516,156.2301,7749.0
2024-07-10 15:10:00,159.32,159.42,159.2,159.23,10825.0,156.2791,156.3772,156.1614,156.1908,10825.0
2024-07-10 15:20:00,159.24,159.32,159.16,159.24,15556.0,156.2006,156.2791,156.1221,156.2006,15556.0
2024-07-10 15:30:00,159.27,159.35,159.17,159.23,12995.0,156.2301,156.3085,156.132,156.1908,12995.0
2024-07-10 15:40:00,159.24,159.44,159.12,159.37,18083.0,156.2006,156.3968,156.0829,156.3281,18083.0
2024-07-10 15:50:00,159.4,160.02,159.39,159.95,132290.0,156.3576,156.9657,156.3478,156.8971,132290.0
2024-07-11 09:30:00,159.44,159.69,158.04,158.18,16785.0,156.3968,156.642,155.0235,155.1609,16785.0
2024-07-11 09:40:00,158.29,159.61,158.07,159.55,52578.0,155.2688,156.5636,155.053,156.5047,52578.0
2024-07-11 09:50:00,159.42,160.07,159.21,160.04,21607.0,156.3772,157.0148,156.1712,156.9854,21607.0
2024-07-11 10:00:00,159.95,160.34,159.82,160.25,8476.0,156.8971,157.2796,156.7696,157.1913,8476.0
2024-07-11 10:10:00,160.25,160.8,160.07,160.71,11146.0,157.1913,157.7308,157.0148,157.6426,11146.0
2024-07-11 10:20:00,160.86,160.9,160.41,160.7,12207.0,157.7897,157.8289,157.3483,157.6328,12207.0
2024-07-11 10:30:00,160.65,160.79,160.46,160.55,9203.0,157.5837,157.721,157.3973,157.4856,9203.0
2024-07-11 10:40:00,160.57,160.87,160.46,160.74,10936.0,157.5052,157.7995,157.3973,157.672,10936.0
2024-07-11 10:50:00,160.73,161.15,160.73,161.15,7209.0,157.6622,158.0742,157.6622,158.0742,7209.0
2024-07-11 11:00:00,161.21,161.33,160.89,161.33,12124.0,158.133,158.2507,157.8191,158.2507,12124.0
2024-07-11 11:10:00,161.36,161.6,161.35,161.45,3665.0,158.2802,158.5156,158.2703,158.3684,3665.0
2024-07-11 11:20:00,161.41,161.68,161.41,161.61,3681.0,158.3292,158.5941,158.3292,158.5254,3681.0
2024-07-11 11:30:00,161.56,161.87,161.52,161.73,9564.0,158.4763,158.7804,158.4371,158.6431,9564.0
2024-07-11 11:40:00,161.78,161.95,161.68,161.8,1418.0,158.6921,158.8589,158.5941,158.7118,1418.0
2024-07-11 11:50:00,161.78,161.92,161.69,161.69,2875.0,158.6921,158.8295,158.6039,158.6039,2875.0
2024-07-11 12:00:00,161.66,161.66,161.32,161.47,2531.0,158.5744,158.5744,158.2409,158.3881,2531.0
2024-07-11 12:10:00,161.55,161.61,161.29,161.36,2150.0,158.4665,158.5254,158.2115,158.2802,2150.0
2024-07-11 12:20:00,161.37,161.44,161.28,161.34,1310.0,158.29,158.3586,158.2017,158.2605,1310.0
2024-07-11 12:30:00,161.39,161.43,160.88,160.93,3028.0,158.3096,158.3488,157.8093,157.8584,3028.0
2024-07-11 12:40:00,160.82,161.17,160.82,161.08,2618.0,157.7505,158.0938,157.7505,158.0055,2618.0
2024-07-11 12:50:00,161.09,161.22,160.9,161.22,3764.0,158.0153,158.1428,157.8289,158.1428,3764.0
2024-07-11 13:00:00,161.1,161.1,160.86,161.06,1310.0,158.0251,158.0251,157.7897,157.9859,1310.0
2024-07-11 13:10:00,161.08,161.16,160.99,161.12,1399.0,158.0055,158.084,157.9172,158.0447,1399.0
2024-07-11 13:20:00,161.12,161.15,161.01,161.03,2212.0,158.0447,158.0742,157.9368,157.9565,2212.0
2024-07-11 13:30:00,161.01,161.15,160.93,160.93,3853.0,157.9368,158.0742,157.8584,157.8584,3853.0
2024-07-11 13:40:00,160.91,161.16,160.91,161.09,2525.0,157.8387,158.084,157.8387,158.0153,2525.0
2024-07-11 13:50:00,161.08,161.28,161.08,161.19,3527.0,158.0055,158.2017,158.0055,158.1134,3527.0
2024-07-11 14:00:00,161.24,161.38,161.16,161.26,4257.0,158.1624,158.2998,158.084,158.1821,4257.0
2024-07-11 14:10:00,161.3,161.41,161.2,161.36,3256.0,158.2213,158.3292,158.1232,158.2802,3256.0
2024-07-11 14:20:00,161.34,161.34,161.16,161.18,2798.0,158.2605,158.2605,158.084,158.1036,2798.0
2024-07-11 14:30:00,161.2,161.31,161.0,161.02,5011.0,158.1232,158.2311,157.927,157.9466,5011.0
2024-07-11 14:40:00,161.02,161.37,161.02,161.28,3009.0,157.9466,158.29,157.9466,158.2017,3009.0
2024-07-11 14:50:00,161.28,161.34,161.16,161.2,2950.0,158.2017,158.2605,158.084,158.1232,2950.0
2024-07-11 15:00:00,161.26,161.26,161.03,161.08,3192.0,158.1821,158.1821,157.9565,158.0055,3192.0
2024-07-11 15:10:00,161.0,161.19,161.0,161.17,3855.0,157.927,158.1134,157.927,158.0938,3855.0
2024-07-11 15:20:00,161.13,161.56,161.09,161.56,18465.0,158.0545,158.4763,158.0153,158.4763,18465.0
2024-07-11 15:30:00,161.59,161.63,161.37,161.48,17894.0,158.5058,158.545,158.29,158.3979,17894.0
2024-07-11 15:40:00,161.47,161.73,161.41,161.73,15913.0,158.3881,158.6431,158.3292,158.6431,15913.0
2024-07-11 15:50:00,161.77,162.16,161.68,162.0,73147.0,158.6823,159.0649,158.5941,158.9079,73147.0
2024-07-12 09:30:00,162.5,163.42,161.81,163.38,15573.0,159.3984,160.3008,158.7216,160.2616,15573.0
2024-07-12 09:40:00,163.18,163.18,162.73,162.77,4533.0,160.0654,160.0654,159.624,159.6632,4533.0
2024-07-12 09:50:00,162.62,162.62,161.94,162.2,6941.0,159.5161,159.5161,158.8491,159.1041,6941.0
2024-07-12 10:00:00,162.2,162.84,162.2,162.84,15046.0,159.1041,159.7319,159.1041,159.7319,15046.0
2024-07-12 10:10:00,162.85,162.97,162.69,162.97,7493.0,159.7417,159.8594,159.5848,159.8594,7493.0
2024-07-12 10:20:00,162.95,163.42,162.94,163.33,7214.0,159.8398,160.3008,159.83,160.2126,7214.0
2024-07-12 10:30:00,163.27,163.48,163.08,163.45,6059.0,160.1537,160.3597,159.9673,160.3303,6059.0
2024-07-12 10:40:00,163.38,163.44,163.13,163.42,7329.0,160.2616,160.3205,160.0164,160.3008,7329.0
2024-07-12 10:50:00,163.45,163.62,163.44,163.57,4739.0,160.3303,160.497,160.3205,160.448,4739.0
2024-07-12 11:00:00,163.65,163.71,163.42,163.68,5570.0,160.5265,160.5853,160.3008,160.5559,5570.0
2024-07-12 11:10:00,163.72,163.72,163.37,163.68,4431.0,160.5951,160.5951,160.2518,160.5559,4431.0
2024-07-12 11:20:00,163.67,163.78,163.46,163.7,10089.0,160.5461,160.654,160.3401,160.5755,10089.0
2024-07-12 11:30:00,163.7,163.88,163.59,163.75,20012.0,160.5755,160.7521,160.4676,160.6245,20012.0
2024-07-12 11:40:00,163.79,163.83,163.62,163.75,9546.0,160.6638,160.703,160.497,160.6245,9546.0
2024-07-12 11:50:00,163.8,163.95,163.7,163.95,9868.0,160.6736,160.8207,160.5755,160.8207,9868.0
2024-07-12 12:00:00,163.99,164.12,163.85,163.91,13663.0,160.86,160.9875,160.7226,160.7815,13663.0
2024-07-12 12:10:00,163.9,164.19,163.88,164.19,6729.0,160.7717,161.0561,160.7521,161.0561,6729.0
2024-07-12 12:20:00,164.18,164.2,164.0,164.0,6979.0,161.0463,161.066,160.8698,160.8698,6979.0
2024-07-12 12:30:00,163.93,164.1,163.82,163.82,4490.0,160.8011,160.9679,160.6932,160.6932,4490.0
2024-07-12 12:40:00,163.86,164.05,163.86,164.05,5998.0,160.7324,160.9188,160.7324,160.9188,5998.0
2024-07-12 12:50:00,163.99,164.16,163.95,164.12,5535.0,160.86,161.0267,160.8207,160.9875,5535.0
2024-07-12 13:00:00,164.17,164.26,164.04,164.04,4062.0,161.0365,161.1248,160.909,160.909,4062.0
2024-07-12 13:10:00,164.03,164.08,163.94,164.05,5795.0,160.8992,160.9482,160.8109,160.9188,5795.0
2024-07-12 13:20:00,164.06,164.2,163.91,163.95,7204.0,160.9286,161.066,160.7815,160.8207,7204.0
2024-07-12 13:30:00,163.93,163.93,163.7,163.73,7794.0,160.8011,160.8011,160.5755,160.6049,7794.0
2024-07-12 13:40:00,163.72,163.89,163.66,163.82,9468.0,160.5951,160.7619,160.5363,160.6932,9468.0
2024-07-12 13:50:00,163.76,163.76,163.45,163.52,4016.0,160.6344,160.6344,160.3303,160.3989,4016.0
2024-07-12 14:00:00,163.52,163.78,163.45,163.78,7229.0,160.3989,160.654,160.3303,160.654,7229.0
2024-07-12 14:10:00,163.79,163.88,163.66,163.77,5287.0,160.6638,160.7521,160.5363,160.6442,5287.0
2024-07-12 14:20:00,163.73,163.87,163.67,163.87,5657.0,160.6049,160.7423,160.5461,160.7423,5657.0
2024-07-12 14:30:00,163.76,163.76,163.64,163.7,5302.0,160.6344,160.6344,160.5166,160.5755,5302.0
2024-07-12 14:40:00,163.71,163.85,163.68,163.69,6057.0,160.5853,160.7226,160.5559,160.5657,6057.0
2024-07-12 14:50:00,163.7,163.87,163.68,163.84,6734.0,160.5755,160.7423,160.5559,160.7128,6734.0
2024-07-12 15:00:00,163.83,164.0,163.72,163.8,8589.0,160.703,160.8698,160.5951,160.6736,8589.0
2024-07-12 15:10:00,163.83,163.94,163.75,163.93,5297.0,160.703,160.8109,160.6245,160.8011,5297.0
2024-07-12 15:20:00,163.93,164.13,163.93,164.13,8697.0,160.8011,160.9973,160.8011,160.9973,8697.0
2024-07-12 15:30:00,164.1,164.2,164.03,164.18,20531.0,160.9679,161.066,160.8992,161.0463,20531.0
2024-07-12 15:40:00,164.17,164.21,163.92,164.1,23653.0,161.0365,161.0758,160.7913,160.9679,23653.0
2024-07-12 15:50:00,164.1,164.13,163.6,163.76,146335.0,160.9679,160.9973,160.4774,160.6344,146335.0
2024-07-15 09:30:00,164.25,165.84,164.04,165.69,24712.0,161.115,162.6747,160.909,162.5275,24712.0
2024-07-15 09:40:00,165.8,166.0,165.15,165.54,7641.0,162.6354,162.8316,161.9978,162.3804,7641.0
2024-07-15 09:50:00,165.5,165.6,165.12,165.34,9957.0,162.3411,162.4392,161.9684,162.1842,9957.0
2024-07-15 10:00:00,165.67,165.67,165.11,165.53,6348.0,162.5079,162.5079,161.9586,162.3706,6348.0
2024-07-15 10:10:00,165.55,166.25,165.24,166.25,9276.0,162.3902,163.0768,162.0861,163.0768,9276.0
2024-07-15 10:20:00,166.1,166.1,165.57,165.58,5209.0,162.9297,162.9297,162.4098,162.4196,5209.0
2024-07-15 10:30:00,165.6,165.84,165.23,165.23,4552.0,162.4392,162.6747,162.0763,162.0763,4552.0
2024-07-15 10:40:00,165.3,165.44,165.29,165.36,3506.0,162.145,162.2823,162.1351,162.2038,3506.0
2024-07-15 10:50:00,165.28,165.47,165.09,165.23,3693.0,162.1253,162.3117,161.939,162.0763,3693.0
2024-07-15 11:00:00,165.12,165.66,165.12,165.55,5880.0,161.9684,162.4981,161.9684,162.3902,5880.0
2024-07-15 11:10:00,165.64,165.99,165.61,165.95,4070.0,162.4785,162.8218,162.449,162.7826,4070.0
2024-07-15 11:20:00,165.92,166.0,165.76,166.0,4327.0,162.7531,162.8316,162.5962,162.8316,4327.0
2024-07-15 11:30:00,165.91,166.14,165.89,166.14,3310.0,162.7433,162.9689,162.7237,162.9689,3310.0
2024-07-15 11:40:00,166.14,166.48,166.08,166.4,4375.0,162.9689,163.3024,162.9101,163.224,4375.0
2024-07-15 11:50:00,166.32,166.32,166.09,166.28,27277.0,163.1455,163.1455,162.9199,163.1063,27277.0
2024-07-15 12:00:00,166.22,166.29,166.04,166.22,9423.0,163.0474,163.1161,162.8708,163.0474,9423.0
2024-07-15 12:10:00,166.22,166.66,166.2,166.66,15384.0,163.0474,163.479,163.0278,163.479,15384.0
2024-07-15 12:20:00,166.66,166.84,166.39,166.57,5215.0,163.479,163.6556,163.2142,163.3907,5215.0
2024-07-15 12:30:00,166.5,166.57,166.3,166.5,4444.0,163.3221,163.3907,163.1259,163.3221,4444.0
2024-07-15 12:40:00,166.5,166.51,166.28,166.29,4228.0,163.3221,163.3319,163.1063,163.1161,4228.0
2024-07-15 12:50:00,166.35,166.57,166.29,166.57,4162.0,163.1749,163.3907,163.1161,163.3907,4162.0
2024-07-15 13:00:00,166.54,166.66,166.43,166.63,3977.0,163.3613,163.479,163.2534,163.4496,3977.0
2024-07-15 13:10:00,166.62,166.78,166.57,166.78,5507.0,163.4398,163.5967,163.3907,163.5967,5507.0
2024-07-15 13:20:00,166.83,166.88,166.67,166.71,9668.0,163.6458,163.6948,163.4888,163.528,9668.0
2024-07-15 13:30:00,166.71,166.71,166.45,166.53,3550.0,163.528,163.528,163.273,163.3515,3550.0
2024-07-15 13:40:00,166.56,166.75,166.51,166.51,5519.0,163.3809,163.5673,163.3319,163.3319,5519.0
2024-07-15 13:50:00,166.66,166.8,166.6,166.68,5504.0,163.479,163.6163,163.4201,163.4986,5504.0
2024-07-15 14:00:00,166.61,166.64,166.56,166.56,1545.0,163.43,163.4594,163.3809,163.3809,1545.0
2024-07-15 14:10:00,166.64,166.64,166.43,166.63,5093.0,163.4594,163.4594,163.2534,163.4496,5093.0
2024-07-15 14:20:00,166.6,167.0,166.58,166.97,18834.0,163.4201,163.8125,163.4005,163.7831,18834.0
2024-07-15 14:30:00,166.97,167.22,166.92,167.09,8728.0,163.7831,164.0283,163.734,163.9008,8728.0
2024-07-15 14:40:00,167.08,167.17,166.82,166.83,6371.0,163.891,163.9793,163.6359,163.6458,6371.0
2024-07-15 14:50:00,166.79,167.02,166.79,166.89,9248.0,163.6065,163.8321,163.6065,163.7046,9248.0
2024-07-15 15:00:00,166.89,166.89,166.61,166.84,19903.0,163.7046,163.7046,163.43,163.6556,19903.0
2024-07-15 15:10:00,166.84,166.84,166.49,166.69,6594.0,163.6556,163.6556,163.3122,163.5084,6594.0
2024-07-15 15:20:00,166.65,166.7,166.42,166.45,13463.0,163.4692,163.5182,163.2436,163.273,13463.0
2024-07-15 15:30:00,166.4,166.57,166.39,166.45,11914.0,163.224,163.3907,163.2142,163.273,11914.0
2024-07-15 15:40:00,166.46,166.56,166.35,166.52,27834.0,163.2828,163.3809,163.1749,163.3417,27834.0
2024-07-15 15:50:00,166.48,166.97,166.4,166.93,158063.0,163.3024,163.7831,163.224,163.7438,158063.0
2024-07-16 09:30:00,168.07,168.45,167.79,167.84,24723.0,164.8621,165.2348,164.5874,164.6365,24723.0
2024-07-16 09:40:00,167.81,167.81,166.88,167.56,8272.0,164.607,164.607,163.6948,164.3618,8272.0
2024-07-16 09:50:00,167.56,167.57,167.02,167.18,11300.0,164.3618,164.3716,163.8321,163.9891,11300.0
2024-07-16 10:00:00,167.19,168.1,167.03,167.77,50863.0,163.9989,164.8915,163.8419,164.5678,50863.0
2024-07-16 10:10:00,167.78,168.49,167.57,167.78,24086.0,164.5776,165.2741,164.3716,164.5776,24086.0
2024-07-16 10:20:00,167.8,168.15,167.76,168.06,15333.0,164.5972,164.9406,164.558,164.8523,15333.0
2024-07-16 10:30:00,168.06,168.06,167.19,167.29,7409.0,164.8523,164.8523,163.9989,164.097,7409.0
2024-07-16 10:40:00,167.28,167.56,167.27,167.55,9384.0,164.0872,164.3618,164.0774,164.352,9384.0
2024-07-16 10:50:00,167.57,167.73,167.15,167.31,7957.0,164.3716,164.5286,163.9596,164.1166,7957.0
2024-07-16 11:00:00,167.37,167.7,167.32,167.53,5878.0,164.1754,164.4991,164.1264,164.3324,5878.0
2024-07-16 11:10:00,167.6,168.1,167.58,168.03,11223.0,164.4011,164.8915,164.3814,164.8229,11223.0
2024-07-16 11:20:00,168.03,168.13,167.82,167.85,7468.0,164.8229,164.9209,164.6169,164.6463,7468.0
2024-07-16 11:30:00,167.81,168.08,167.63,168.01,7935.0,164.607,164.8719,164.4305,164.8032,7935.0
2024-07-16 11:40:00,167.88,167.94,167.5,167.53,8007.0,164.6757,164.7346,164.303,164.3324,8007.0
2024-07-16 11:50:00,167.47,167.79,167.43,167.79,5553.0,164.2735,164.5874,164.2343,164.5874,5553.0
2024-07-16 12:00:00,167.78,168.0,167.53,168.0,12932.0,164.5776,164.7934,164.3324,164.7934,12932.0
2024-07-16 12:10:00,168.02,168.22,167.86,168.22,5148.0,164.813,165.0092,164.6561,165.0092,5148.0
2024-07-16 12:20:00,168.2,168.37,168.17,168.28,4399.0,164.9896,165.1564,164.9602,165.0681,4399.0
2024-07-16 12:30:00,168.28,168.53,168.28,168.46,9926.0,165.0681,165.3133,165.0681,165.2446,9926.0
2024-07-16 12:40:00,168.46,168.7,168.4,168.63,15583.0,165.2446,165.4801,165.1858,165.4114,15583.0
2024-07-16 12:50:00,168.63,168.89,168.56,168.81,8394.0,165.4114,165.6664,165.3427,165.588,8394.0
2024-07-16 13:00:00,168.83,168.87,168.77,168.81,7913.0,165.6076,165.6468,165.5487,165.588,7913.0
2024-07-16 13:10:00,168.85,169.1,168.81,168.99,45814.0,165.6272,165.8724,165.588,165.7645,45814.0
2024-07-16 13:20:00,168.98,169.02,168.77,168.86,18687.0,165.7547,165.794,165.5487,165.637,18687.0
2024-07-16 13:30:00,168.88,168.97,168.78,168.95,19239.0,165.6566,165.7449,165.5585,165.7253,19239.0
2024-07-16 13:40:00,168.99,169.03,168.48,168.59,16431.0,165.7645,165.8038,165.2643,165.3722,16431.0
2024-07-16 13:50:00,168.51,168.84,168.51,168.81,12585.0,165.2937,165.6174,165.2937,165.588,12585.0
2024-07-16 14:00:00,168.84,168.84,168.61,168.82,10426.0,165.6174,165.6174,165.3918,165.5978,10426.0
2024-07-16 14:10:00,168.87,169.23,168.84,169.12,8771.0,165.6468,165.9999,165.6174,165.892,8771.0
2024-07-16 14:20:00,169.11,169.17,168.84,168.91,7997.0,165.8822,165.9411,165.6174,165.6861,7997.0
2024-07-16 14:30:00,168.84,168.86,168.25,168.38,18357.0,165.6174,165.637,165.0387,165.1662,18357.0
2024-07-16 14:40:00,168.36,168.36,167.9,167.91,9554.0,165.1466,165.1466,164.6953,164.7051,9554.0
2024-07-16 14:50:00,167.84,168.2,167.84,168.02,33874.0,164.6365,164.9896,164.6365,164.813,33874.0
2024-07-16 15:00:00,168.02,168.26,168.0,168.15,12744.0,164.813,165.0485,164.7934,164.9406,12744.0
2024-07-16 15:10:00,168.18,168.27,167.84,168.11,23158.0,164.97,165.0583,164.6365,164.9013,23158.0
2024-07-16 15:20:00,168.09,168.11,167.84,167.84,8313.0,164.8817,164.9013,164.6365,164.6365,8313.0
2024-07-16 15:30:00,167.82,168.01,167.78,167.99,12695.0,164.6169,164.8032,164.5776,164.7836,12695.0
2024-07-16 15:40:00,167.96,168.02,167.8,167.91,20152.0,164.7542,164.813,164.5972,164.7051,20152.0
2024-07-16 15:50:00,167.93,168.11,167.74,167.81,103446.0,164.7248,164.9013,164.5384,164.607,103446.0
2024-07-17 09:30:00,168.64,170.97,168.64,170.09,25103.0,165.4212,167.7067,165.4212,166.8435,25103.0
2024-07-17 09:40:00,169.81,169.86,168.7,168.85,25698.0,166.5689,166.6179,165.4801,165.6272,25698.0
2024-07-17 09:50:00,168.86,169.75,168.85,169.74,16727.0,165.637,166.51,165.6272,166.5002,16727.0
2024-07-17 10:00:00,169.62,170.54,169.61,170.01,12446.0,166.3825,167.2849,166.3727,166.7651,12446.0
2024-07-17 10:10:00,169.75,170.96,169.71,170.49,16273.0,166.51,167.6969,166.4708,167.2359,16273.0
2024-07-17 10:20:00,170.49,171.04,170.32,171.04,11737.0,167.2359,167.7754,167.0691,167.7754,11737.0
2024-07-17 10:30:00,170.88,170.88,169.93,169.93,10663.0,167.6185,167.6185,166.6866,166.6866,10663.0
2024-07-17 10:40:00,169.92,170.41,169.92,169.97,4741.0,166.6768,167.1574,166.6768,166.7258,4741.0
2024-07-17 10:50:00,170.17,170.55,170.06,170.06,7393.0,166.922,167.2948,166.8141,166.8141,7393.0
2024-07-17 11:00:00,170.18,170.24,169.79,169.9,3723.0,166.9318,166.9907,166.5493,166.6572,3723.0
2024-07-17 11:10:00,169.92,170.16,169.56,169.56,3891.0,166.6768,166.9122,166.3236,166.3236,3891.0
2024-07-17 11:20:00,169.66,169.8,169.37,169.58,5116.0,166.4217,166.5591,166.1373,166.3433,5116.0
2024-07-17 11:30:00,169.62,170.04,169.49,169.99,4999.0,166.3825,166.7945,166.255,166.7454,4999.0
2024-07-17 11:40:00,169.97,170.19,169.72,169.8,16755.0,166.7258,166.9416,166.4806,166.5591,16755.0
2024-07-17 11:50:00,169.8,169.8,169.56,169.66,4925.0,166.5591,166.5591,166.3236,166.4217,4925.0
2024-07-17 12:00:00,169.6,169.6,169.16,169.16,6205.0,166.3629,166.3629,165.9313,165.9313,6205.0
2024-07-17 12:10:00,169.26,169.26,168.82,168.94,11262.0,166.0294,166.0294,165.5978,165.7155,11262.0
2024-07-17 12:20:00,169.0,169.44,168.97,169.16,5691.0,165.7743,166.2059,165.7449,165.9313,5691.0
2024-07-17 12:30:00,169.35,169.44,169.07,169.22,3439.0,166.1177,166.2059,165.843,165.9901,3439.0
2024-07-17 12:40:00,169.13,169.58,169.04,169.58,10017.0,165.9019,166.3433,165.8136,166.3433,10017.0
2024-07-17 12:50:00,169.5,169.6,169.37,169.51,3413.0,166.2648,166.3629,166.1373,166.2746,3413.0
2024-07-17 13:00:00,169.59,169.6,169.26,169.57,5469.0,166.3531,166.3629,166.0294,166.3335,5469.0
2024-07-17 13:10:00,169.49,169.52,169.31,169.37,3484.0,166.255,166.2844,166.0784,166.1373,3484.0
2024-07-17 13:20:00,169.34,169.38,169.21,169.38,3146.0,166.1078,166.1471,165.9803,166.1471,3146.0
2024-07-17 13:30:00,169.32,169.43,168.8,169.19,8041.0,166.0882,166.1961,165.5782,165.9607,8041.0
2024-07-17 13:40:00,169.26,169.49,169.26,169.46,3702.0,166.0294,166.255,166.0294,166.2256,3702.0
2024-07-17 13:50:00,169.53,169.61,169.4,169.47,4328.0,166.2942,166.3727,166.1667,166.2354,4328.0
2024-07-17 14:00:00,169.41,169.41,169.11,169.31,6805.0,166.1765,166.1765,165.8822,166.0784,6805.0
2024-07-17 14:10:00,169.26,169.67,169.26,169.65,9969.0,166.0294,166.4315,166.0294,166.4119,9969.0
2024-07-17 14:20:00,169.75,169.92,169.55,169.85,5370.0,166.51,166.6768,166.3138,166.6081,5370.0
2024-07-17 14:30:00,169.99,169.99,169.71,169.72,6308.0,166.7454,166.7454,166.4708,166.4806,6308.0
2024-07-17 14:40:00,169.74,169.99,169.68,169.99,5894.0,166.5002,166.7454,166.4414,166.7454,5894.0
2024-07-17 14:50:00,169.96,170.02,169.61,169.77,8449.0,166.716,166.7749,166.3727,166.5296,8449.0
2024-07-17 15:00:00,169.8,169.99,169.79,169.87,7491.0,166.5591,166.7454,166.5493,166.6277,7491.0
2024-07-17 15:10:00,169.88,170.14,169.87,170.14,7777.0,166.6375,166.8926,166.6277,166.8926,7777.0
2024-07-17 15:20:00,170.14,170.62,170.14,170.59,18053.0,166.8926,167.3634,166.8926,167.334,18053.0
2024-07-17 15:30:00,170.59,170.77,170.48,170.63,16528.0,167.334,167.5106,167.2261,167.3732,16528.0
2024-07-17 15:40:00,170.64,170.87,170.49,170.53,24136.0,167.383,167.6086,167.2359,167.2751,24136.0
2024-07-17 15:50:00,170.49,170.81,170.44,170.7,104181.0,167.2359,167.5498,167.1869,167.4419,104181.0
2024-07-18 09:30:00,173.5,174.86,173.07,174.74,71677.0,170.1884,171.5225,169.7667,171.4048,71677.0
2024-07-18 09:40:00,174.74,175.5,174.59,175.4,83379.0,171.4048,172.1503,171.2576,172.0522,83379.0
2024-07-18 09:50:00,175.31,176.63,175.1,176.5,31772.0,171.9639,173.2587,171.7579,173.1312,31772.0
2024-07-18 10:00:00,176.59,177.76,176.59,177.08,74483.0,173.2195,174.3671,173.2195,173.7001,74483.0
2024-07-18 10:10:00,177.08,178.62,176.96,177.72,50842.0,173.7001,175.2107,173.5824,174.3279,50842.0
2024-07-18 10:20:00,177.63,178.35,177.54,177.96,59775.0,174.2396,174.9459,174.1513,174.5633,59775.0
2024-07-18 10:30:00,177.9,178.42,177.67,178.36,30888.0,174.5045,175.0145,174.2789,174.9557,30888.0
2024-07-18 10:40:00,178.33,178.73,177.98,178.05,16753.0,174.9263,175.3186,174.5829,174.6516,16753.0
2024-07-18 10:50:00,178.04,178.68,177.8,178.68,13624.0,174.6418,175.2696,174.4064,175.2696,13624.0
2024-07-18 11:00:00,178.69,179.32,178.67,178.99,55299.0,175.2794,175.8974,175.2598,175.5737,55299.0
2024-07-18 11:10:00,179.0,179.05,178.12,178.19,75156.0,175.5835,175.6325,174.7203,174.7889,75156.0
2024-07-18 11:20:00,178.19,178.72,177.87,178.42,54849.0,174.7889,175.3088,174.475,175.0145,54849.0
2024-07-18 11:30:00,178.45,178.6,177.89,178.15,17204.0,175.044,175.1911,174.4947,174.7497,17204.0
2024-07-18 11:40:00,178.14,179.03,178.08,179.03,26676.0,174.7399,175.6129,174.681,175.6129,26676.0
2024-07-18 11:50:00,179.16,179.66,178.94,179.63,29129.0,175.7404,176.2309,175.5246,176.2014,29129.0
2024-07-18 12:00:00,179.64,179.93,179.44,179.75,44060.0,176.2113,176.4957,176.0151,176.3192,44060.0
2024-07-18 12:10:00,179.68,179.7,178.57,178.85,42756.0,176.2505,176.2701,175.1617,175.4363,42756.0
2024-07-18 12:20:00,178.85,179.04,178.45,178.5,27734.0,175.4363,175.6227,175.044,175.093,27734.0
2024-07-18 12:30:00,178.51,178.75,178.45,178.59,16766.0,175.1028,175.3382,175.044,175.1813,16766.0
2024-07-18 12:40:00,178.54,178.71,178.28,178.4,45585.0,175.1322,175.299,174.8772,174.9949,45585.0
2024-07-18 12:50:00,178.25,178.29,177.81,177.86,17377.0,174.8478,174.887,174.4162,174.4652,17377.0
2024-07-18 13:00:00,177.91,178.18,177.69,178.0,52033.0,174.5143,174.7791,174.2985,174.6026,52033.0
2024-07-18 13:10:00,178.02,178.1,177.5,177.62,8206.0,174.6222,174.7006,174.1121,174.2298,8206.0
2024-07-18 13:20:00,177.59,177.69,177.44,177.55,7412.0,174.2004,174.2985,174.0532,174.1611,7412.0
2024-07-18 13:30:00,177.58,177.8,177.47,177.69,7183.0,174.1906,174.4064,174.0827,174.2985,7183.0
2024-07-18 13:40:00,177.69,177.73,177.13,177.25,21944.0,174.2985,174.3377,173.7492,173.8669,21944.0
2024-07-18 13:50:00,177.25,177.43,176.99,177.11,19767.0,173.8669,174.0434,173.6118,173.7295,19767.0
2024-07-18 14:00:00,177.11,177.31,176.77,177.0,18443.0,173.7295,173.9257,173.396,173.6216,18443.0
2024-07-18 14:10:00,177.0,177.17,176.93,176.98,20747.0,173.6216,173.7884,173.553,173.602,20747.0
2024-07-18 14:20:00,176.98,177.07,176.69,176.77,31540.0,173.602,173.6903,173.3176,173.396,31540.0
2024-07-18 14:30:00,176.76,176.94,176.55,176.63,24488.0,173.3862,173.5628,173.1802,173.2587,24488.0
2024-07-18 14:40:00,176.55,176.96,176.55,176.88,12565.0,173.1802,173.5824,173.1802,173.5039,12565.0
2024-07-18 14:50:00,176.87,177.0,176.64,176.64,13434.0,173.4941,173.6216,173.2685,173.2685,13434.0
2024-07-18 15:00:00,176.68,177.07,176.67,176.97,28035.0,173.3077,173.6903,173.2979,173.5922,28035.0
2024-07-18 15:10:00,176.95,176.95,176.18,176.27,24270.0,173.5726,173.5726,172.8173,172.9056,24270.0
2024-07-18 15:20:00,176.25,176.3,176.03,176.16,40585.0,172.886,172.935,172.6702,172.7977,40585.0
2024-07-18 15:30:00,176.16,176.72,176.11,176.64,28263.0,172.7977,173.347,172.7486,173.2685,28263.0
2024-07-18 15:40:00,176.64,176.74,176.43,176.5,38325.0,173.2685,173.3666,173.0625,173.1312,38325.0
2024-07-18 15:50:00,176.53,176.84,176.43,176.69,205806.0,173.1606,173.4647,173.0625,173.3176,205806.0
2024-07-19 09:30:00,177.54,177.54,175.02,175.23,75668.0,174.1513,174.1513,171.6794,171.8854,75668.0
2024-07-19 09:40:00,175.28,176.22,175.1,175.22,9673.0,171.9345,172.8565,171.7579,171.8756,9673.0
2024-07-19 09:50:00,175.18,175.69,174.75,175.56,10708.0,171.8364,172.3366,171.4146,172.2091,10708.0
2024-07-19 10:00:00,175.69,176.37,175.66,176.16,26062.0,172.3366,173.0037,172.3072,172.7977,26062.0
2024-07-19 10:10:00,176.16,176.55,175.72,176.0,11319.0,172.7977,173.1802,172.3661,172.6407,11319.0
2024-07-19 10:20:00,176.1,176.31,175.89,176.0,20629.0,172.7388,172.9448,172.5328,172.6407,20629.0
2024-07-19 10:30:00,175.93,176.24,175.79,175.81,11293.0,172.5721,172.8761,172.4347,172.4544,11293.0
2024-07-19 10:40:00,175.81,175.9,175.45,175.47,4327.0,172.4544,172.5426,172.1012,172.1208,4327.0
2024-07-19 10:50:00,175.42,175.55,175.27,175.39,8730.0,172.0718,172.1993,171.9247,172.0424,8730.0
2024-07-19 11:00:00,175.42,175.92,175.33,175.92,4704.0,172.0718,172.5623,171.9835,172.5623,4704.0
2024-07-19 11:10:00,175.93,175.99,175.5,175.77,8187.0,172.5721,172.6309,172.1503,172.4151,8187.0
2024-07-19 11:20:00,175.73,175.73,175.45,175.67,20635.0,172.3759,172.3759,172.1012,172.317,20635.0
2024-07-19 11:30:00,175.6,175.78,175.46,175.76,11493.0,172.2484,172.4249,172.111,172.4053,11493.0
2024-07-19 11:40:00,175.74,175.75,175.3,175.34,10601.0,172.3857,172.3955,171.9541,171.9933,10601.0
2024-07-19 11:50:00,175.36,175.57,175.09,175.57,6165.0,172.0129,172.2189,171.7481,172.2189,6165.0
2024-07-19 12:00:00,175.58,175.89,175.34,175.36,12067.0,172.2287,172.5328,171.9933,172.0129,12067.0
2024-07-19 12:10:00,175.39,175.39,174.92,175.31,8939.0,172.0424,172.0424,171.5813,171.9639,8939.0
2024-07-19 12:20:00,175.43,175.44,175.03,175.03,6134.0,172.0816,172.0914,171.6892,171.6892,6134.0
2024-07-19 12:30:00,174.94,175.11,174.47,174.63,11422.0,171.601,171.7677,171.1399,171.2969,11422.0
2024-07-19 12:40:00,174.68,174.7,174.36,174.43,3401.0,171.3459,171.3655,171.032,171.1007,3401.0
2024-07-19 12:50:00,174.47,174.59,174.36,174.39,4431.0,171.1399,171.2576,171.032,171.0615,4431.0
2024-07-19 13:00:00,174.25,174.51,174.2,174.51,4373.0,170.9241,171.1792,170.8751,171.1792,4373.0
2024-07-19 13:10:00,174.5,174.6,174.41,174.47,3592.0,171.1694,171.2674,171.0811,171.1399,3592.0
2024-07-19 13:20:00,174.58,174.62,174.48,174.53,4247.0,171.2478,171.2871,171.1497,171.1988,4247.0
2024-07-19 13:30:00,174.52,174.84,174.35,174.84,13731.0,171.189,171.5029,171.0222,171.5029,13731.0
2024-07-19 13:40:00,174.84,174.92,174.65,174.92,6850.0,171.5029,171.5813,171.3165,171.5813,6850.0
2024-07-19 13:50:00,174.88,175.35,174.88,175.28,6702.0,171.5421,172.0031,171.5421,171.9345,6702.0
2024-07-19 14:00:00,175.31,175.31,174.88,175.11,7385.0,171.9639,171.9639,171.5421,171.7677,7385.0
2024-07-19 14:10:00,175.08,175.35,175.08,175.26,11290.0,171.7383,172.0031,171.7383,171.9149,11290.0
2024-07-19 14:20:00,175.28,175.29,174.94,175.12,18833.0,171.9345,171.9443,171.601,171.7775,18833.0
2024-07-19 14:30:00,175.05,175.35,175.02,175.21,9256.0,171.7089,172.0031,171.6794,171.8658,9256.0
2024-07-19 14:40:00,175.25,175.39,175.0,175.39,8038.0,171.905,172.0424,171.6598,172.0424,8038.0
2024-07-19 14:50:00,175.39,175.43,175.3,175.39,7893.0,172.0424,172.0816,171.9541,172.0424,7893.0
2024-07-19 15:00:00,175.32,175.65,175.32,175.55,10753.0,171.9737,172.2974,171.9737,172.1993,10753.0
2024-07-19 15:10:00,175.55,175.76,175.32,175.32,15796.0,172.1993,172.4053,171.9737,171.9737,15796.0
2024-07-19 15:20:00,175.29,175.35,174.82,174.82,22390.0,171.9443,172.0031,171.4833,171.4833,22390.0
2024-07-19 15:30:00,174.76,174.96,174.47,174.49,8650.0,171.4244,171.6206,171.1399,171.1595,8650.0
2024-07-19 15:40:00,174.48,174.48,174.04,174.11,51879.0,171.1497,171.1497,170.7181,170.7868,51879.0
2024-07-19 15:50:00,174.11,174.41,174.03,174.29,130439.0,170.7868,171.0811,170.7083,170.9634,130439.0
2024-07-22 09:30:00,175.5,175.5,174.64,175.24,26045.0,172.1503,172.1503,171.3067,171.8952,26045.0
2024-07-22 09:40:00,175.51,175.51,174.82,175.0,7684.0,172.1601,172.1601,171.4833,171.6598,7684.0
2024-07-22 09:50:00,174.98,174.98,174.15,174.15,9295.0,171.6402,171.6402,170.826,170.826,9295.0
2024-07-22 10:00:00,174.21,174.55,174.01,174.08,7221.0,170.8849,171.2184,170.6887,170.7574,7221.0
2024-07-22 10:10:00,174.29,174.71,174.25,174.71,4011.0,170.9634,171.3754,170.9241,171.3754,4011.0
2024-07-22 10:20:00,174.81,175.24,174.81,174.92,6115.0,171.4734,171.8952,171.4734,171.5813,6115.0
2024-07-22 10:30:00,175.1,175.38,175.0,175.23,2598.0,171.7579,172.0326,171.6598,171.8854,2598.0
2024-07-22 10:40:00,175.24,175.32,175.09,175.13,3677.0,171.8952,171.9737,171.7481,171.7873,3677.0
2024-07-22 10:50:00,175.12,175.44,174.83,175.41,12987.0,171.7775,172.0914,171.4931,172.062,12987.0
2024-07-22 11:00:00,175.37,175.37,174.86,175.19,7188.0,172.0228,172.0228,171.5225,171.8462,7188.0
2024-07-22 11:10:00,175.13,175.44,175.0,175.31,6267.0,171.7873,172.0914,171.6598,171.9639,6267.0
2024-07-22 11:20:00,175.39,175.39,175.17,175.2,10718.0,172.0424,172.0424,171.8266,171.856,10718.0
2024-07-22 11:30:00,175.25,175.35,174.64,174.82,12013.0,171.905,172.0031,171.3067,171.4833,12013.0
2024-07-22 11:40:00,174.75,175.0,174.62,174.63,4595.0,171.4146,171.6598,171.2871,171.2969,4595.0
2024-07-22 11:50:00,174.63,174.84,174.31,174.58,9802.0,171.2969,171.5029,170.983,171.2478,9802.0
2024-07-22 12:00:00,174.67,174.84,174.65,174.7,3633.0,171.3361,171.5029,171.3165,171.3655,3633.0
2024-07-22 12:10:00,174.6,174.79,174.55,174.73,4201.0,171.2674,171.4538,171.2184,171.395,4201.0
2024-07-22 12:20:00,174.71,174.79,174.55,174.62,5912.0,171.3754,171.4538,171.2184,171.2871,5912.0
2024-07-22 12:30:00,174.62,174.66,174.39,174.58,5448.0,171.2871,171.3263,171.0615,171.2478,5448.0
2024-07-22 12:40:00,174.51,174.65,174.43,174.52,2397.0,171.1792,171.3165,171.1007,171.189,2397.0
2024-07-22 12:50:00,174.52,174.88,174.52,174.82,10399.0,171.189,171.5421,171.189,171.4833,10399.0
2024-07-22 13:00:00,174.81,174.98,174.72,174.89,6592.0,171.4734,171.6402,171.3852,171.5519,6592.0
2024-07-22 13:10:00,174.92,175.19,174.87,175.19,6804.0,171.5813,171.8462,171.5323,171.8462,6804.0
2024-07-22 13:20:00,175.19,175.19,174.95,174.97,5303.0,171.8462,171.8462,171.6108,171.6304,5303.0
2024-07-22 13:30:00,174.96,175.07,174.9,174.96,11582.0,171.6206,171.7285,171.5617,171.6206,11582.0
2024-07-22 13:40:00,174.99,175.14,174.91,174.98,9394.0,171.65,171.7971,171.5715,171.6402,9394.0
2024-07-22 13:50:00,174.96,175.2,174.78,175.19,13556.0,171.6206,171.856,171.444,171.8462,13556.0
2024-07-22 14:00:00,175.18,175.27,175.07,175.2,13925.0,171.8364,171.9247,171.7285,171.856,13925.0
2024-07-22 14:10:00,175.25,175.33,175.11,175.25,6021.0,171.905,171.9835,171.7677,171.905,6021.0
2024-07-22 14:20:00,175.28,175.3,175.07,175.18,13621.0,171.9345,171.9541,171.7285,171.8364,13621.0
2024-07-22 14:30:00,175.21,175.69,175.2,175.69,3627.0,171.8658,172.3366,171.856,172.3366,3627.0
2024-07-22 14:40:00,175.67,175.71,175.54,175.62,13429.0,172.317,172.3563,172.1895,172.268,13429.0
2024-07-22 14:50:00,175.65,175.65,175.43,175.55,42793.0,172.2974,172.2974,172.0816,172.1993,42793.0
2024-07-22 15:00:00,175.5,175.6,175.18,175.18,16595.0,172.1503,172.2484,171.8364,171.8364,16595.0
2024-07-22 15:10:00,175.18,175.36,174.88,174.88,7898.0,171.8364,172.0129,171.5421,171.5421,7898.0
2024-07-22 15:20:00,174.82,174.97,174.63,174.63,28135.0,171.4833,171.6304,171.2969,171.2969,28135.0
2024-07-22 15:30:00,174.65,174.9,174.58,174.8,24058.0,171.3165,171.5617,171.2478,171.4636,24058.0
2024-07-22 15:40:00,174.76,174.78,174.56,174.63,20708.0,171.4244,171.444,171.2282,171.2969,20708.0
2024-07-22 15:50:00,174.63,175.11,174.63,174.83,92452.0,171.2969,171.7677,171.2969,171.4931,92452.0
2024-07-23 09:30:00,174.51,175.19,173.75,174.05,22549.0,171.1792,171.8462,170.4337,170.7279,22549.0
2024-07-23 09:40:00,174.47,175.02,174.11,175.02,3501.0,171.1399,171.6794,170.7868,171.6794,3501.0
2024-07-23 09:50:00,174.77,175.16,174.63,175.1,1960.0,171.4342,171.8168,171.2969,171.7579,1960.0
2024-07-23 10:00:00,175.15,175.74,175.14,175.48,8702.0,171.807,172.3857,171.7971,172.1307,8702.0
2024-07-23 10:10:00,175.48,175.77,175.24,175.48,8254.0,172.1307,172.4151,171.8952,172.1307,8254.0
2024-07-23 10:20:00,175.57,175.58,175.2,175.47,8807.0,172.2189,172.2287,171.856,172.1208,8807.0
2024-07-23 10:30:00,175.41,175.89,175.3,175.44,8210.0,172.062,172.5328,171.9541,172.0914,8210.0
2024-07-23 10:40:00,175.34,175.47,175.14,175.34,7578.0,171.9933,172.1208,171.7971,171.9933,7578.0
2024-07-23 10:50:00,175.29,175.66,175.29,175.55,9738.0,171.9443,172.3072,171.9443,172.1993,9738.0
2024-07-23 11:00:00,175.55,175.78,175.16,175.17,7625.0,172.1993,172.4249,171.8168,171.8266,7625.0
2024-07-23 11:10:00,175.17,175.24,174.54,174.76,4265.0,171.8266,171.8952,171.2086,171.4244,4265.0
2024-07-23 11:20:00,174.7,174.84,174.49,174.81,9008.0,171.3655,171.5029,171.1595,171.4734,9008.0
2024-07-23 11:30:00,174.81,175.0,174.71,174.94,8571.0,171.4734,171.6598,171.3754,171.601,8571.0
2024-07-23 11:40:00,175.02,175.14,174.9,175.03,4950.0,171.6794,171.7971,171.5617,171.6892,4950.0
2024-07-23 11:50:00,175.01,175.13,174.93,175.11,7956.0,171.6696,171.7873,171.5912,171.7677,7956.0
2024-07-23 12:00:00,175.11,175.35,175.11,175.19,3268.0,171.7677,172.0031,171.7677,171.8462,3268.0
2024-07-23 12:10:00,175.14,175.39,175.08,175.29,4307.0,171.7971,172.0424,171.7383,171.9443,4307.0
2024-07-23 12:20:00,175.33,175.4,175.22,175.22,3256.0,171.9835,172.0522,171.8756,171.8756,3256.0
2024-07-23 12:30:00,175.17,175.26,175.1,175.1,3162.0,171.8266,171.9149,171.7579,171.7579,3162.0
2024-07-23 12:40:00,175.16,175.36,175.15,175.3,6706.0,171.8168,172.0129,171.807,171.9541,6706.0
2024-07-23 12:50:00,175.18,175.19,175.03,175.04,3923.0,171.8364,171.8462,171.6892,171.6991,3923.0
2024-07-23 13:00:00,175.03,175.32,174.97,175.31,5164.0,171.6892,171.9737,171.6304,171.9639,5164.0
2024-07-23 13:10:00,175.29,175.29,174.93,175.08,2431.0,171.9443,171.9443,171.5912,171.7383,2431.0
2024-07-23 13:20:00,175.04,175.12,174.81,174.88,5437.0,171.6991,171.7775,171.4734,171.5421,5437.0
2024-07-23 13:30:00,174.9,174.9,174.4,174.49,8163.0,171.5617,171.5617,171.0713,171.1595,8163.0
2024-07-23 13:40:00,174.56,174.56,174.27,174.47,7253.0,171.2282,171.2282,170.9437,171.1399,7253.0
2024-07-23 13:50:00,174.49,174.64,174.42,174.63,3872.0,171.1595,171.3067,171.0909,171.2969,3872.0
2024-07-23 14:00:00,174.63,174.67,174.42,174.57,7473.0,171.2969,171.3361,171.0909,171.238,7473.0
2024-07-23 14:10:00,174.56,174.56,174.44,174.45,4927.0,171.2282,171.2282,171.1105,171.1203,4927.0
2024-07-23 14:20:00,174.43,174.51,174.23,174.31,8598.0,171.1007,171.1792,170.9045,170.983,8598.0
2024-07-23 14:30:00,174.31,174.4,174.11,174.11,6292.0,170.983,171.0713,170.7868,170.7868,6292.0
2024-07-23 14:40:00,174.07,174.16,173.91,173.99,8471.0,170.7476,170.8358,170.5906,170.6691,8471.0
2024-07-23 14:50:00,174.05,174.09,173.94,173.98,6910.0,170.7279,170.7672,170.62,170.6593,6910.0
2024-07-23 15:00:00,173.89,174.0,173.77,173.77,6272.0,170.571,170.6789,170.4533,170.4533,6272.0
2024-07-23 15:10:00,173.8,173.95,173.72,173.92,7537.0,170.4827,170.6299,170.4042,170.6004,7537.0
2024-07-23 15:20:00,173.83,173.88,173.74,173.83,6213.0,170.5121,170.5612,170.4239,170.5121,6213.0
2024-07-23 15:30:00,173.78,173.99,173.68,173.74,27984.0,170.4631,170.6691,170.365,170.4239,27984.0
2024-07-23 15:40:00,173.73,173.98,173.51,173.97,18048.0,170.4141,170.6593,170.1983,170.6495,18048.0
2024-07-23 15:50:00,173.97,174.07,173.39,173.56,138218.0,170.6495,170.7476,170.0805,170.2473,138218.0
2024-07-24 09:30:00,174.62,175.87,174.28,175.49,24343.0,171.2871,172.5132,170.9536,172.1405,24343.0
2024-07-24 09:40:00,175.69,176.44,174.74,174.75,28953.0,172.3366,173.0723,171.4048,171.4146,28953.0
2024-07-24 09:50:00,174.75,174.75,173.25,173.53,18112.0,171.4146,171.4146,169.9432,170.2179,18112.0
2024-07-24 10:00:00,173.42,174.09,173.35,173.9,29391.0,170.11,170.7672,170.0413,170.5808,29391.0
2024-07-24 10:10:00,173.9,174.24,173.19,173.31,30773.0,170.5808,170.9143,169.8844,170.0021,30773.0
2024-07-24 10:20:00,173.45,173.55,173.13,173.35,5380.0,170.1394,170.2375,169.8255,170.0413,5380.0
2024-07-24 10:30:00,173.34,173.55,173.03,173.31,4688.0,170.0315,170.2375,169.7274,170.0021,4688.0
2024-07-24 10:40:00,173.36,173.36,173.1,173.24,13981.0,170.0511,170.0511,169.7961,169.9334,13981.0
2024-07-24 10:50:00,173.31,173.65,173.17,173.22,14877.0,170.0021,170.3356,169.8647,169.9138,14877.0
2024-07-24 11:00:00,173.23,173.35,172.86,173.12,12240.0,169.9236,170.0413,169.5607,169.8157,12240.0
2024-07-24 11:10:00,173.11,173.13,172.98,173.02,6563.0,169.8059,169.8255,169.6784,169.7176,6563.0
2024-07-24 11:20:00,172.95,173.01,172.77,172.86,6420.0,169.6489,169.7078,169.4724,169.5607,6420.0
2024-07-24 11:30:00,172.81,173.1,172.81,173.06,4787.0,169.5116,169.7961,169.5116,169.7568,4787.0
2024-07-24 11:40:00,173.1,173.18,172.93,172.99,4103.0,169.7961,169.8746,169.6293,169.6882,4103.0
2024-07-24 11:50:00,173.03,173.39,173.03,173.39,5783.0,169.7274,170.0805,169.7274,170.0805,5783.0
2024-07-24 12:00:00,173.39,173.64,173.23,173.64,11503.0,170.0805,170.3258,169.9236,170.3258,11503.0
2024-07-24 12:10:00,173.62,173.68,173.46,173.48,8370.0,170.3062,170.365,170.1492,170.1688,8370.0
2024-07-24 12:20:00,173.51,173.64,173.34,173.59,6753.0,170.1983,170.3258,170.0315,170.2767,6753.0
2024-07-24 12:30:00,173.58,173.82,173.53,173.82,20957.0,170.2669,170.5023,170.2179,170.5023,20957.0
2024-07-24 12:40:00,173.81,173.89,173.65,173.78,5933.0,170.4925,170.571,170.3356,170.4631,5933.0
2024-07-24 12:50:00,173.78,173.98,173.75,173.81,4908.0,170.4631,170.6593,170.4337,170.4925,4908.0
2024-07-24 13:00:00,173.76,173.78,173.57,173.58,6362.0,170.4435,170.4631,170.2571,170.2669,6362.0
2024-07-24 13:10:00,173.58,173.63,173.39,173.47,9004.0,170.2669,170.316,170.0805,170.159,9004.0
2024-07-24 13:20:00,173.48,173.61,173.41,173.58,7653.0,170.1688,170.2963,170.1002,170.2669,7653.0
2024-07-24 13:30:00,173.51,173.66,173.27,173.47,15040.0,170.1983,170.3454,169.9628,170.159,15040.0
2024-07-24 13:40:00,173.45,173.52,173.35,173.41,11673.0,170.1394,170.2081,170.0413,170.1002,11673.0
2024-07-24 13:50:00,173.37,173.37,173.21,173.22,3932.0,170.0609,170.0609,169.904,169.9138,3932.0
2024-07-24 14:00:00,173.24,173.37,173.15,173.21,6175.0,169.9334,170.0609,169.8451,169.904,6175.0
2024-07-24 14:10:00,173.22,173.25,173.12,173.12,7879.0,169.9138,169.9432,169.8157,169.8157,7879.0
2024-07-24 14:20:00,173.09,173.23,173.08,173.2,8152.0,169.7863,169.9236,169.7765,169.8942,8152.0
2024-07-24 14:30:00,173.19,173.23,173.08,173.08,3972.0,169.8844,169.9236,169.7765,169.7765,3972.0
2024-07-24 14:40:00,173.04,173.32,172.97,173.2,23134.0,169.7372,170.0119,169.6686,169.8942,23134.0
2024-07-24 14:50:00,173.2,173.48,173.16,173.38,11520.0,169.8942,170.1688,169.8549,170.0707,11520.0
2024-07-24 15:00:00,173.31,173.34,173.18,173.27,8934.0,170.0021,170.0315,169.8746,169.9628,8934.0
2024-07-24 15:10:00,173.27,173.27,172.99,173.01,8636.0,169.9628,169.9628,169.6882,169.7078,8636.0
2024-07-24 15:20:00,173.05,173.3,173.02,173.3,33625.0,169.747,169.9923,169.7176,169.9923,33625.0
2024-07-24 15:30:00,173.31,173.4,172.83,172.89,14472.0,170.0021,170.0904,169.5312,169.5901,14472.0
2024-07-24 15:40:00,172.84,172.9,172.41,172.63,29049.0,169.541,169.5999,169.1192,169.3351,29049.0
2024-07-24 15:50:00,172.69,172.95,172.25,172.3,152292.0,169.3939,169.6489,168.9623,169.0113,152292.0
2024-07-25 09:30:00,172.89,174.52,172.05,174.06,21262.0,169.5901,171.189,168.7661,170.7378,21262.0
2024-07-25 09:40:00,174.37,174.73,174.2,174.68,11054.0,171.0418,171.395,170.8751,171.3459,11054.0
2024-07-25 09:50:00,174.84,175.21,174.02,175.2,10365.0,171.5029,171.8658,170.6985,171.856,10365.0
2024-07-25 10:00:00,175.19,175.56,174.6,175.55,10769.0,171.8462,172.2091,171.2674,172.1993,10769.0
2024-07-25 10:10:00,175.29,176.22,175.19,175.23,11836.0,171.9443,172.8565,171.8462,171.8854,11836.0
2024-07-25 10:20:00,175.15,175.41,174.39,174.72,8619.0,171.807,172.062,171.0615,171.3852,8619.0
2024-07-25 10:30:00,174.64,175.25,174.58,174.73,6076.0,171.3067,171.905,171.2478,171.395,6076.0
2024-07-25 10:40:00,174.74,174.96,174.35,174.51,9500.0,171.4048,171.6206,171.0222,171.1792,9500.0
2024-07-25 10:50:00,174.46,174.62,174.09,174.37,7926.0,171.1301,171.2871,170.7672,171.0418,7926.0
2024-07-25 11:00:00,174.57,174.73,174.5,174.53,6995.0,171.238,171.395,171.1694,171.1988,6995.0
2024-07-25 11:10:00,174.56,174.91,174.56,174.91,4435.0,171.2282,171.5715,171.2282,171.5715,4435.0
2024-07-25 11:20:00,174.76,175.08,174.56,174.75,11157.0,171.4244,171.7383,171.2282,171.4146,11157.0
2024-07-25 11:30:00,174.7,174.81,174.65,174.8,3839.0,171.3655,171.4734,171.3165,171.4636,3839.0
2024-07-25 11:40:00,174.71,175.28,174.71,175.11,6858.0,171.3754,171.9345,171.3754,171.7677,6858.0
2024-07-25 11:50:00,175.04,175.08,174.87,174.87,6197.0,171.6991,171.7383,171.5323,171.5323,6197.0
2024-07-25 12:00:00,174.87,174.99,174.76,174.83,7298.0,171.5323,171.65,171.4244,171.4931,7298.0
2024-07-25 12:10:00,174.83,175.18,174.76,175.15,4851.0,171.4931,171.8364,171.4244,171.807,4851.0
2024-07-25 12:20:00,175.16,175.3,174.93,175.15,6585.0,171.8168,171.9541,171.5912,171.807,6585.0
2024-07-25 12:30:00,175.15,175.22,175.0,175.18,10537.0,171.807,171.8756,171.6598,171.8364,10537.0
2024-07-25 12:40:00,175.12,175.12,174.81,174.81,5700.0,171.7775,171.7775,171.4734,171.4734,5700.0
2024-07-25 12:50:00,174.83,175.0,174.78,175.0,6945.0,171.4931,171.6598,171.444,171.6598,6945.0
2024-07-25 13:00:00,175.0,175.08,174.81,175.08,9829.0,171.6598,171.7383,171.4734,171.7383,9829.0
2024-07-25 13:10:00,175.09,175.12,174.85,174.86,5546.0,171.7481,171.7775,171.5127,171.5225,5546.0
2024-07-25 13:20:00,174.88,174.98,174.81,174.9,7332.0,171.5421,171.6402,171.4734,171.5617,7332.0
2024-07-25 13:30:00,174.9,174.95,174.65,174.66,7502.0,171.5617,171.6108,171.3165,171.3263,7502.0
2024-07-25 13:40:00,174.71,174.8,174.44,174.68,7226.0,171.3754,171.4636,171.1105,171.3459,7226.0
2024-07-25 13:50:00,174.66,174.78,174.43,174.43,10547.0,171.3263,171.444,171.1007,171.1007,10547.0
2024-07-25 14:00:00,174.32,174.32,173.62,173.79,13623.0,170.9928,170.9928,170.3062,170.4729,13623.0
2024-07-25 14:10:00,173.81,173.97,173.76,173.9,6899.0,170.4925,170.6495,170.4435,170.5808,6899.0
2024-07-25 14:20:00,173.91,174.08,173.85,173.9,11885.0,170.5906,170.7574,170.5318,170.5808,11885.0
2024-07-25 14:30:00,173.98,174.2,173.78,173.9,36385.0,170.6593,170.8751,170.4631,170.5808,36385.0
2024-07-25 14:40:00,173.9,173.9,168.38,168.58,328275.0,170.5808,170.5808,165.1662,165.3624,328275.0
2024-07-25 14:50:00,168.81,170.61,168.13,168.53,152238.0,165.588,167.3536,164.9209,165.3133,152238.0
2024-07-25 15:00:00,168.4,168.77,167.15,167.89,159053.0,165.1858,165.5487,163.9596,164.6855,159053.0
2024-07-25 15:10:00,167.96,168.93,166.53,166.9,129911.0,164.7542,165.7057,163.3515,163.7144,129911.0
2024-07-25 15:20:00,166.95,167.14,163.69,163.77,271768.0,163.7635,163.9498,160.5657,160.6442,271768.0
2024-07-25 15:30:00,163.91,165.75,162.27,164.46,367257.0,160.7815,162.5864,159.1728,161.321,367257.0
2024-07-25 15:40:00,164.22,165.43,164.07,164.98,190992.0,161.0856,162.2725,160.9384,161.8311,190992.0
2024-07-25 15:50:00,165.1,165.44,164.43,165.38,359062.0,161.9488,162.2823,161.2916,162.2234,359062.0
2024-07-26 09:30:00,166.46,170.66,166.46,170.66,48089.0,163.2828,167.4027,163.2828,167.4027,48089.0
2024-07-26 09:40:00,170.33,170.48,167.79,168.29,49455.0,167.079,167.2261,164.5874,165.0779,49455.0
2024-07-26 09:50:00,168.31,168.55,167.98,168.0,19070.0,165.0975,165.3329,164.7738,164.7934,19070.0
2024-07-26 10:00:00,168.01,168.88,167.95,168.71,90950.0,164.8032,165.6566,164.7444,165.4899,90950.0
2024-07-26 10:10:00,168.7,169.72,168.43,169.07,88578.0,165.4801,166.4806,165.2152,165.843,88578.0
2024-07-26 10:20:00,169.16,170.05,169.0,169.84,22139.0,165.9313,166.8043,165.7743,166.5983,22139.0
2024-07-26 10:30:00,169.76,170.04,169.38,169.77,43990.0,166.5198,166.7945,166.1471,166.5296,43990.0
2024-07-26 10:40:00,169.84,170.66,169.63,170.2,24435.0,166.5983,167.4027,166.3923,166.9514,24435.0
2024-07-26 10:50:00,170.11,170.16,169.76,170.1,18993.0,166.8631,166.9122,166.5198,166.8533,18993.0
2024-07-26 11:00:00,170.09,170.21,169.63,169.72,14680.0,166.8435,166.9612,166.3923,166.4806,14680.0
2024-07-26 11:10:00,169.63,170.09,169.62,169.75,13913.0,166.3923,166.8435,166.3825,166.51,13913.0
2024-07-26 11:20:00,169.85,170.09,169.72,169.87,12993.0,166.6081,166.8435,166.4806,166.6277,12993.0
2024-07-26 11:30:00,169.94,170.01,169.75,169.8,9842.0,166.6964,166.7651,166.51,166.5591,9842.0
2024-07-26 11:40:00,169.81,169.97,169.72,169.96,11387.0,166.5689,166.7258,166.4806,166.716,11387.0
2024-07-26 11:50:00,169.96,170.38,169.94,170.36,8459.0,166.716,167.128,166.6964,167.1084,8459.0
2024-07-26 12:00:00,170.42,170.75,170.13,170.18,17366.0,167.1672,167.4909,166.8828,166.9318,17366.0
2024-07-26 12:10:00,170.14,170.14,169.91,170.02,9631.0,166.8926,166.8926,166.667,166.7749,9631.0
2024-07-26 12:20:00,169.95,170.01,169.7,169.85,9537.0,166.7062,166.7651,166.461,166.6081,9537.0
2024-07-26 12:30:00,169.79,170.14,169.69,170.14,9137.0,166.5493,166.8926,166.4512,166.8926,9137.0
2024-07-26 12:40:00,170.24,171.18,170.15,171.01,103502.0,166.9907,167.9127,166.9024,167.746,103502.0
2024-07-26 12:50:00,170.92,171.18,170.7,170.88,13520.0,167.6577,167.9127,167.4419,167.6185,13520.0
2024-07-26 13:00:00,170.88,170.91,170.4,170.4,10214.0,167.6185,167.6479,167.1476,167.1476,10214.0
2024-07-26 13:10:00,170.38,170.45,169.87,170.03,12261.0,167.128,167.1967,166.6277,166.7847,12261.0
2024-07-26 13:20:00,170.11,170.16,169.71,169.89,15027.0,166.8631,166.9122,166.4708,166.6473,15027.0
2024-07-26 13:30:00,169.8,169.93,169.37,169.39,10499.0,166.5591,166.6866,166.1373,166.1569,10499.0
2024-07-26 13:40:00,169.44,169.53,169.2,169.2,6021.0,166.2059,166.2942,165.9705,165.9705,6021.0
2024-07-26 13:50:00,169.28,169.53,169.24,169.36,12941.0,166.049,166.2942,166.0098,166.1275,12941.0
2024-07-26 14:00:00,169.36,169.73,169.34,169.68,10025.0,166.1275,166.4904,166.1078,166.4414,10025.0
2024-07-26 14:10:00,169.68,169.98,169.68,169.79,8550.0,166.4414,166.7356,166.4414,166.5493,8550.0
2024-07-26 14:20:00,169.78,169.97,169.69,169.88,10620.0,166.5394,166.7258,166.4512,166.6375,10620.0
2024-07-26 14:30:00,169.89,169.9,169.55,169.61,10144.0,166.6473,166.6572,166.3138,166.3727,10144.0
2024-07-26 14:40:00,169.63,169.63,169.48,169.58,17589.0,166.3923,166.3923,166.2452,166.3433,17589.0
2024-07-26 14:50:00,169.6,169.6,169.39,169.4,14006.0,166.3629,166.3629,166.1569,166.1667,14006.0
2024-07-26 15:00:00,169.49,169.53,169.26,169.31,6611.0,166.255,166.2942,166.0294,166.0784,6611.0
2024-07-26 15:10:00,169.36,169.53,169.23,169.35,17258.0,166.1275,166.2942,165.9999,166.1177,17258.0
2024-07-26 15:20:00,169.34,169.4,169.17,169.34,37932.0,166.1078,166.1667,165.9411,166.1078,37932.0
2024-07-26 15:30:00,169.34,169.4,169.0,169.08,20569.0,166.1078,166.1667,165.7743,165.8528,20569.0
2024-07-26 15:40:00,169.08,169.37,168.99,169.37,26824.0,165.8528,166.1373,165.7645,166.1373,26824.0
2024-07-26 15:50:00,169.38,169.53,168.97,169.17,141175.0,166.1471,166.2942,165.7449,165.9411,141175.0
2024-07-29 09:30:00,169.48,170.86,168.73,168.93,40808.0,166.2452,167.5988,165.5095,165.7057,40808.0
2024-07-29 09:40:00,168.93,169.29,168.29,169.09,13030.0,165.7057,166.0588,165.0779,165.8626,13030.0
2024-07-29 09:50:00,169.53,170.37,168.79,170.28,40419.0,166.2942,167.1182,165.5683,167.0299,40419.0
2024-07-29 10:00:00,170.33,170.45,169.3,169.45,31023.0,167.079,167.1967,166.0686,166.2157,31023.0
2024-07-29 10:10:00,169.45,169.64,169.25,169.26,27834.0,166.2157,166.4021,166.0196,166.0294,27834.0
2024-07-29 10:20:00,169.39,169.62,169.11,169.19,23983.0,166.1569,166.3825,165.8822,165.9607,23983.0
2024-07-29 10:30:00,169.12,169.21,168.92,169.09,21157.0,165.892,165.9803,165.6959,165.8626,21157.0
2024-07-29 10:40:00,168.95,169.31,168.9,168.92,8852.0,165.7253,166.0784,165.6762,165.6959,8852.0
2024-07-29 10:50:00,168.93,169.4,168.91,169.4,9625.0,165.7057,166.1667,165.6861,166.1667,9625.0
2024-07-29 11:00:00,169.55,169.55,169.15,169.25,4909.0,166.3138,166.3138,165.9215,166.0196,4909.0
2024-07-29 11:10:00,169.25,169.38,169.16,169.26,13820.0,166.0196,166.1471,165.9313,166.0294,13820.0
2024-07-29 11:20:00,169.3,169.71,169.3,169.58,13720.0,166.0686,166.4708,166.0686,166.3433,13720.0
2024-07-29 11:30:00,169.68,169.89,169.47,169.73,10702.0,166.4414,166.6473,166.2354,166.4904,10702.0
2024-07-29 11:40:00,169.8,170.37,169.8,170.31,6399.0,166.5591,167.1182,166.5591,167.0593,6399.0
2024-07-29 11:50:00,170.26,170.41,170.15,170.41,10470.0,167.0103,167.1574,166.9024,167.1574,10470.0
2024-07-29 12:00:00,170.41,170.41,170.15,170.41,15404.0,167.1574,167.1574,166.9024,167.1574,15404.0
2024-07-29 12:10:00,170.41,170.66,170.29,170.44,19388.0,167.1574,167.4027,167.0397,167.1869,19388.0
2024-07-29 12:20:00,170.37,170.49,170.19,170.49,6353.0,167.1182,167.2359,166.9416,167.2359,6353.0
2024-07-29 12:30:00,170.43,170.66,170.13,170.47,17171.0,167.177,167.4027,166.8828,167.2163,17171.0
2024-07-29 12:40:00,170.55,171.06,170.52,170.91,15144.0,167.2948,167.795,167.2653,167.6479,15144.0
2024-07-29 12:50:00,170.91,170.91,170.54,170.54,5290.0,167.6479,167.6479,167.2849,167.2849,5290.0
2024-07-29 13:00:00,170.57,170.65,170.37,170.62,4690.0,167.3144,167.3928,167.1182,167.3634,4690.0
2024-07-29 13:10:00,170.6,170.66,170.49,170.58,5409.0,167.3438,167.4027,167.2359,167.3242,5409.0
2024-07-29 13:20:00,170.63,170.71,170.53,170.67,10107.0,167.3732,167.4517,167.2751,167.4125,10107.0
2024-07-29 13:30:00,170.6,170.84,170.52,170.75,6609.0,167.3438,167.5792,167.2653,167.4909,6609.0
2024-07-29 13:40:00,170.7,171.02,170.52,170.86,7880.0,167.4419,167.7558,167.2653,167.5988,7880.0
2024-07-29 13:50:00,170.99,171.14,170.98,171.09,1994.0,167.7264,167.8735,167.7165,167.8244,1994.0
2024-07-29 14:00:00,171.09,171.19,170.84,171.19,9242.0,167.8244,167.9225,167.5792,167.9225,9242.0
2024-07-29 14:10:00,171.2,171.28,170.9,170.98,9361.0,167.9323,168.0108,167.6381,167.7165,9361.0
2024-07-29 14:20:00,170.94,171.17,170.93,171.17,7101.0,167.6773,167.9029,167.6675,167.9029,7101.0
2024-07-29 14:30:00,171.23,171.23,170.86,170.97,3985.0,167.9618,167.9618,167.5988,167.7067,3985.0
2024-07-29 14:40:00,170.99,170.99,170.75,170.83,5351.0,167.7264,167.7264,167.4909,167.5694,5351.0
2024-07-29 14:50:00,170.9,170.9,170.68,170.68,5664.0,167.6381,167.6381,167.4223,167.4223,5664.0
2024-07-29 15:00:00,170.7,170.75,170.47,170.58,5712.0,167.4419,167.4909,167.2163,167.3242,5712.0
2024-07-29 15:10:00,170.58,170.88,170.58,170.71,8252.0,167.3242,167.6185,167.3242,167.4517,8252.0
2024-07-29 15:20:00,170.73,170.86,170.48,170.53,10722.0,167.4713,167.5988,167.2261,167.2751,10722.0
2024-07-29 15:30:00,170.54,170.55,169.9,169.92,12573.0,167.2849,167.2948,166.6572,166.6768,12573.0
2024-07-29 15:40:00,169.98,169.98,169.71,169.86,27598.0,166.7356,166.7356,166.4708,166.6179,27598.0
2024-07-29 15:50:00,169.82,169.88,169.17,169.3,112897.0,166.5787,166.6375,165.9411,166.0686,112897.0
2024-07-30 09:30:00,169.99,171.1,169.99,171.09,11834.0,166.7454,167.8343,166.7454,167.8244,11834.0
2024-07-30 09:40:00,171.3,172.64,171.02,172.58,19428.0,168.0304,169.3449,167.7558,169.286,19428.0
2024-07-30 09:50:00,172.52,173.46,172.42,173.0,27209.0,169.2272,170.1492,169.1291,169.698,27209.0
2024-07-30 10:00:00,173.14,173.71,173.05,173.08,13112.0,169.8353,170.3944,169.747,169.7765,13112.0
2024-07-30 10:10:00,173.15,173.34,172.45,172.63,26500.0,169.8451,170.0315,169.1585,169.3351,26500.0
2024-07-30 10:20:00,172.63,173.17,172.45,173.08,12289.0,169.3351,169.8647,169.1585,169.7765,12289.0
2024-07-30 10:30:00,172.98,173.34,172.65,173.1,22989.0,169.6784,170.0315,169.3547,169.7961,22989.0
2024-07-30 10:40:00,173.21,173.5,173.13,173.19,12851.0,169.904,170.1884,169.8255,169.8844,12851.0
2024-07-30 10:50:00,173.2,173.81,173.16,173.65,26732.0,169.8942,170.4925,169.8549,170.3356,26732.0
2024-07-30 11:00:00,173.55,173.79,173.29,173.79,14616.0,170.2375,170.4729,169.9825,170.4729,14616.0
2024-07-30 11:10:00,173.64,173.64,173.16,173.41,16622.0,170.3258,170.3258,169.8549,170.1002,16622.0
2024-07-30 11:20:00,173.43,173.56,173.19,173.24,34702.0,170.1198,170.2473,169.8844,169.9334,34702.0
2024-07-30 11:30:00,173.34,173.52,173.02,173.44,50587.0,170.0315,170.2081,169.7176,170.1296,50587.0
2024-07-30 11:40:00,173.43,173.47,172.82,172.93,10543.0,170.1198,170.159,169.5214,169.6293,10543.0
2024-07-30 11:50:00,172.85,173.04,172.75,173.04,13398.0,169.5509,169.7372,169.4528,169.7372,13398.0
2024-07-30 12:00:00,173.04,173.17,172.83,172.89,8173.0,169.7372,169.8647,169.5312,169.5901,8173.0
2024-07-30 12:10:00,172.96,173.0,172.76,172.87,5800.0,169.6588,169.698,169.4626,169.5705,5800.0
2024-07-30 12:20:00,172.78,172.96,172.62,172.91,7452.0,169.4822,169.6588,169.3252,169.6097,7452.0
2024-07-30 12:30:00,172.96,173.46,172.96,173.4,3289.0,169.6588,170.1492,169.6588,170.0904,3289.0
2024-07-30 12:40:00,173.39,173.46,173.28,173.34,6497.0,170.0805,170.1492,169.9726,170.0315,6497.0
2024-07-30 12:50:00,173.34,173.55,173.23,173.45,6888.0,170.0315,170.2375,169.9236,170.1394,6888.0
2024-07-30 13:00:00,173.45,173.68,173.27,173.5,11138.0,170.1394,170.365,169.9628,170.1884,11138.0
2024-07-30 13:10:00,173.53,173.6,173.46,173.53,3388.0,170.2179,170.2865,170.1492,170.2179,3388.0
2024-07-30 13:20:00,173.53,173.6,173.31,173.42,20418.0,170.2179,170.2865,170.0021,170.11,20418.0
2024-07-30 13:30:00,173.4,173.52,173.28,173.45,11894.0,170.0904,170.2081,169.9726,170.1394,11894.0
2024-07-30 13:40:00,173.37,173.45,173.09,173.32,8760.0,170.0609,170.1394,169.7863,170.0119,8760.0
2024-07-30 13:50:00,173.34,173.45,173.07,173.34,11275.0,170.0315,170.1394,169.7667,170.0315,11275.0
2024-07-30 14:00:00,173.44,173.44,173.18,173.25,6177.0,170.1296,170.1296,169.8746,169.9432,6177.0
2024-07-30 14:10:00,173.25,173.42,173.21,173.31,5125.0,169.9432,170.11,169.904,170.0021,5125.0
2024-07-30 14:20:00,173.31,173.38,172.94,173.2,8158.0,170.0021,170.0707,169.6391,169.8942,8158.0
2024-07-30 14:30:00,173.13,173.23,173.03,173.06,4328.0,169.8255,169.9236,169.7274,169.7568,4328.0
2024-07-30 14:40:00,173.06,173.06,172.89,172.99,4379.0,169.7568,169.7568,169.5901,169.6882,4379.0
2024-07-30 14:50:00,173.06,173.06,172.67,172.87,6181.0,169.7568,169.7568,169.3743,169.5705,6181.0
2024-07-30 15:00:00,172.9,173.15,172.81,172.89,5778.0,169.5999,169.8451,169.5116,169.5901,5778.0
2024-07-30 15:10:00,172.94,173.32,172.88,173.32,7449.0,169.6391,170.0119,169.5803,170.0119,7449.0
2024-07-30 15:20:00,173.26,173.34,173.15,173.23,8429.0,169.953,170.0315,169.8451,169.9236,8429.0
2024-07-30 15:30:00,173.21,173.41,173.2,173.31,15263.0,169.904,170.1002,169.8942,170.0021,15263.0
2024-07-30 15:40:00,173.26,173.72,173.17,173.61,50710.0,169.953,170.4042,169.8647,170.2963,50710.0
2024-07-30 15:50:00,173.64,173.91,173.49,173.53,111557.0,170.3258,170.5906,170.1786,170.2179,111557.0
2024-07-31 09:30:00,172.96,173.54,172.38,172.46,17023.0,169.6588,170.2277,169.0898,169.1683,17023.0
2024-07-31 09:40:00,172.31,172.6,171.3,172.43,10024.0,169.0212,169.3056,168.0304,169.1389,10024.0
2024-07-31 09:50:00,172.43,172.43,171.66,171.88,4981.0,169.1389,169.1389,168.3836,168.5994,4981.0
2024-07-31 10:00:00,171.88,172.45,171.85,172.08,17625.0,168.5994,169.1585,168.5699,168.7955,17625.0
2024-07-31 10:10:00,172.11,173.17,172.1,173.17,4181.0,168.825,169.8647,168.8152,169.8647,4181.0
2024-07-31 10:20:00,173.21,173.61,173.06,173.18,6745.0,169.904,170.2963,169.7568,169.8746,6745.0
2024-07-31 10:30:00,173.15,173.31,173.03,173.18,13032.0,169.8451,170.0021,169.7274,169.8746,13032.0
2024-07-31 10:40:00,173.27,173.57,173.19,173.22,10018.0,169.9628,170.2571,169.8844,169.9138,10018.0
2024-07-31 10:50:00,173.23,173.23,172.71,173.06,8865.0,169.9236,169.9236,169.4135,169.7568,8865.0
2024-07-31 11:00:00,173.08,173.5,172.91,173.14,9426.0,169.7765,170.1884,169.6097,169.8353,9426.0
2024-07-31 11:10:00,173.22,173.22,172.95,173.1,10155.0,169.9138,169.9138,169.6489,169.7961,10155.0
2024-07-31 11:20:00,173.08,173.32,172.42,172.49,13977.0,169.7765,170.0119,169.1291,169.1977,13977.0
2024-07-31 11:30:00,172.46,172.73,172.27,172.51,34282.0,169.1683,169.4331,168.9819,169.2173,34282.0
2024-07-31 11:40:00,172.54,172.67,172.11,172.17,6496.0,169.2468,169.3743,168.825,168.8838,6496.0
2024-07-31 11:50:00,172.02,172.26,172.02,172.22,11141.0,168.7367,168.9721,168.7367,168.9329,11141.0
2024-07-31 12:00:00,172.24,172.29,171.82,171.88,10227.0,168.9525,169.0015,168.5405,168.5994,10227.0
2024-07-31 12:10:00,171.79,172.15,171.79,172.05,8496.0,168.5111,168.8642,168.5111,168.7661,8496.0
2024-07-31 12:20:00,172.13,172.34,172.1,172.34,10303.0,168.8446,169.0506,168.8152,169.0506,10303.0
2024-07-31 12:30:00,172.36,172.94,172.2,172.94,6142.0,169.0702,169.6391,168.9133,169.6391,6142.0
2024-07-31 12:40:00,172.7,172.72,172.38,172.38,3263.0,169.4037,169.4233,169.0898,169.0898,3263.0
2024-07-31 12:50:00,172.56,172.56,172.2,172.24,4037.0,169.2664,169.2664,168.9133,168.9525,4037.0
2024-07-31 13:00:00,172.18,172.42,172.18,172.28,4707.0,168.8936,169.1291,168.8936,168.9917,4707.0
2024-07-31 13:10:00,172.33,172.33,172.03,172.03,3007.0,169.0408,169.0408,168.7465,168.7465,3007.0
2024-07-31 13:20:00,172.05,172.31,172.04,172.21,3260.0,168.7661,169.0212,168.7563,168.9231,3260.0
2024-07-31 13:30:00,172.34,172.34,172.07,172.26,3262.0,169.0506,169.0506,168.7857,168.9721,3262.0
2024-07-31 13:40:00,172.33,172.4,172.12,172.17,7512.0,169.0408,169.1094,168.8348,168.8838,7512.0
2024-07-31 13:50:00,172.19,172.61,172.13,172.61,6962.0,168.9034,169.3154,168.8446,169.3154,6962.0
2024-07-31 14:00:00,172.51,172.72,172.23,172.64,6517.0,169.2173,169.4233,168.9427,169.3449,6517.0
2024-07-31 14:10:00,172.64,172.77,172.55,172.65,4217.0,169.3449,169.4724,169.2566,169.3547,4217.0
2024-07-31 14:20:00,172.57,172.73,172.33,172.67,14038.0,169.2762,169.4331,169.0408,169.3743,14038.0
2024-07-31 14:30:00,172.7,172.98,172.63,172.93,22016.0,169.4037,169.6784,169.3351,169.6293,22016.0
2024-07-31 14:40:00,173.01,173.01,172.6,172.7,5408.0,169.7078,169.7078,169.3056,169.4037,5408.0
2024-07-31 14:50:00,172.75,172.94,172.25,172.25,5971.0,169.4528,169.6391,168.9623,168.9623,5971.0
2024-07-31 15:00:00,172.37,172.37,171.86,172.0,6942.0,169.08,169.08,168.5797,168.7171,6942.0
2024-07-31 15:10:00,171.94,172.27,171.81,171.92,8102.0,168.6582,168.9819,168.5307,168.6386,8102.0
2024-07-31 15:20:00,171.85,172.04,171.65,171.86,8848.0,168.5699,168.7563,168.3738,168.5797,8848.0
2024-07-31 15:30:00,171.85,171.88,171.51,171.88,17091.0,168.5699,168.5994,168.2364,168.5994,17091.0
2024-07-31 15:40:00,171.8,172.33,171.77,172.09,33348.0,168.5209,169.0408,168.4915,168.8054,33348.0
2024-07-31 15:50:00,172.02,172.2,171.0,171.17,86713.0,168.7367,168.9133,167.7362,167.9029,86713.0
2024-08-01 09:30:00,174.5,180.87,173.0,179.59,111467.0,171.1694,177.4178,169.698,176.1622,111467.0
2024-08-01 09:40:00,179.56,179.99,175.44,175.49,56042.0,176.1328,176.5546,172.0914,172.1405,56042.0
2024-08-01 09:50:00,175.19,175.42,174.35,174.71,29719.0,171.8462,172.0718,171.0222,171.3754,29719.0
2024-08-01 10:00:00,174.71,175.75,174.39,174.86,58957.0,171.3754,172.3955,171.0615,171.5225,58957.0
2024-08-01 10:10:00,174.76,175.25,174.03,175.15,28834.0,171.4244,171.905,170.7083,171.807,28834.0
2024-08-01 10:20:00,175.03,175.31,174.47,175.04,36257.0,171.6892,171.9639,171.1399,171.6991,36257.0
2024-08-01 10:30:00,174.97,174.98,173.9,174.12,37196.0,171.6304,171.6402,170.5808,170.7966,37196.0
2024-08-01 10:40:00,174.12,175.32,173.68,174.68,55350.0,170.7966,171.9737,170.365,171.3459,55350.0
2024-08-01 10:50:00,174.69,175.25,174.11,175.05,23368.0,171.3557,171.905,170.7868,171.7089,23368.0
2024-08-01 11:00:00,175.07,175.17,174.52,175.04,16004.0,171.7285,171.8266,171.189,171.6991,16004.0
2024-08-01 11:10:00,175.16,175.88,174.47,175.82,20676.0,171.8168,172.523,171.1399,172.4642,20676.0
2024-08-01 11:20:00,175.79,175.9,174.44,175.03,18523.0,172.4347,172.5426,171.1105,171.6892,18523.0
2024-08-01 11:30:00,174.88,175.08,174.32,174.44,21337.0,171.5421,171.7383,170.9928,171.1105,21337.0
2024-08-01 11:40:00,174.44,174.61,173.77,174.28,35130.0,171.1105,171.2773,170.4533,170.9536,35130.0
2024-08-01 11:50:00,174.29,174.39,173.86,174.15,19012.0,170.9634,171.0615,170.5416,170.826,19012.0
2024-08-01 12:00:00,174.08,174.92,173.98,174.65,28223.0,170.7574,171.5813,170.6593,171.3165,28223.0
2024-08-01 12:10:00,174.64,175.19,174.43,174.95,93222.0,171.3067,171.8462,171.1007,171.6108,93222.0
2024-08-01 12:20:00,175.07,175.28,174.8,175.03,26716.0,171.7285,171.9345,171.4636,171.6892,26716.0
2024-08-01 12:30:00,175.15,175.15,174.77,174.9,21226.0,171.807,171.807,171.4342,171.5617,21226.0
2024-08-01 12:40:00,174.9,174.9,174.36,174.46,26715.0,171.5617,171.5617,171.032,171.1301,26715.0
2024-08-01 12:50:00,174.39,174.87,174.39,174.8,44134.0,171.0615,171.5323,171.0615,171.4636,44134.0
2024-08-01 13:00:00,174.8,174.91,174.49,174.83,12833.0,171.4636,171.5715,171.1595,171.4931,12833.0
2024-08-01 13:10:00,174.83,175.48,174.82,174.94,26221.0,171.4931,172.1307,171.4833,171.601,26221.0
2024-08-01 13:20:00,174.94,175.3,174.9,175.11,12477.0,171.601,171.9541,171.5617,171.7677,12477.0
2024-08-01 13:30:00,175.07,175.14,174.86,174.92,20432.0,171.7285,171.7971,171.5225,171.5813,20432.0
2024-08-01 13:40:00,174.81,175.36,174.72,175.13,40076.0,171.4734,172.0129,171.3852,171.7873,40076.0
2024-08-01 13:50:00,175.13,175.71,174.83,174.88,70749.0,171.7873,172.3563,171.4931,171.5421,70749.0
2024-08-01 14:00:00,174.71,175.01,174.52,174.9,32609.0,171.3754,171.6696,171.189,171.5617,32609.0
2024-08-01 14:10:00,174.94,175.41,174.66,175.29,14961.0,171.601,172.062,171.3263,171.9443,14961.0
2024-08-01 14:20:00,175.29,175.37,174.95,174.98,9478.0,171.9443,172.0228,171.6108,171.6402,9478.0
2024-08-01 14:30:00,175.03,175.37,175.02,175.15,13251.0,171.6892,172.0228,171.6794,171.807,13251.0
2024-08-01 14:40:00,175.25,175.34,174.89,175.26,15981.0,171.905,171.9933,171.5519,171.9149,15981.0
2024-08-01 14:50:00,175.26,175.26,174.97,175.18,10386.0,171.9149,171.9149,171.6304,171.8364,10386.0
2024-08-01 15:00:00,175.19,175.25,174.84,174.86,22386.0,171.8462,171.905,171.5029,171.5225,22386.0
2024-08-01 15:10:00,174.91,174.91,174.38,174.78,19422.0,171.5715,171.5715,171.0516,171.444,19422.0
2024-08-01 15:20:00,174.8,175.04,174.66,175.03,23040.0,171.4636,171.6991,171.3263,171.6892,23040.0
2024-08-01 15:30:00,174.99,175.78,174.93,175.57,62453.0,171.65,172.4249,171.5912,172.2189,62453.0
2024-08-01 15:40:00,175.58,176.25,175.58,176.0,64436.0,172.2287,172.886,172.2287,172.6407,64436.0
2024-08-01 15:50:00,176.09,177.82,176.08,177.48,202339.0,172.729,174.426,172.7192,174.0925,202339.0
2024-08-02 09:30:00,176.52,179.08,175.86,178.55,57129.0,173.1508,175.6619,172.5034,175.1421,57129.0
2024-08-02 09:40:00,178.33,179.66,177.66,178.9,27828.0,174.9263,176.2309,174.269,175.4854,27828.0
2024-08-02 09:50:00,179.19,179.52,178.05,179.1,32238.0,175.7698,176.0935,174.6516,175.6816,32238.0
2024-08-02 10:00:00,179.0,179.96,178.38,178.53,29219.0,175.5835,176.5251,174.9753,175.1224,29219.0
2024-08-02 10:10:00,178.53,178.76,176.51,176.64,26804.0,175.1224,175.348,173.141,173.2685,26804.0
2024-08-02 10:20:00,176.64,176.64,175.68,175.75,24153.0,173.2685,173.2685,172.3268,172.3955,24153.0
2024-08-02 10:30:00,175.68,175.8,175.32,175.71,22524.0,172.3268,172.4445,171.9737,172.3563,22524.0
2024-08-02 10:40:00,175.71,175.78,175.03,175.19,37322.0,172.3563,172.4249,171.6892,171.8462,37322.0
2024-08-02 10:50:00,175.21,175.93,175.2,175.75,20504.0,171.8658,172.5721,171.856,172.3955,20504.0
2024-08-02 11:00:00,176.0,176.1,174.69,174.93,30127.0,172.6407,172.7388,171.3557,171.5912,30127.0
2024-08-02 11:10:00,174.92,175.18,174.48,174.5,22203.0,171.5813,171.8364,171.1497,171.1694,22203.0
2024-08-02 11:20:00,174.58,174.96,173.89,174.4,23240.0,171.2478,171.6206,170.571,171.0713,23240.0
2024-08-02 11:30:00,174.34,174.41,173.94,174.17,16187.0,171.0124,171.0811,170.62,170.8457,16187.0
2024-08-02 11:40:00,174.08,174.93,174.08,174.93,9213.0,170.7574,171.5912,170.7574,171.5912,9213.0
2024-08-02 11:50:00,174.81,174.92,174.57,174.57,20526.0,171.4734,171.5813,171.238,171.238,20526.0
2024-08-02 12:00:00,174.51,175.41,174.5,175.3,21825.0,171.1792,172.062,171.1694,171.9541,21825.0
2024-08-02 12:10:00,175.19,175.31,175.0,175.17,21964.0,171.8462,171.9639,171.6598,171.8266,21964.0
2024-08-02 12:20:00,175.17,175.58,174.98,175.57,13529.0,171.8266,172.2287,171.6402,172.2189,13529.0
2024-08-02 12:30:00,175.49,175.57,174.77,174.77,16379.0,172.1405,172.2189,171.4342,171.4342,16379.0
2024-08-02 12:40:00,174.77,175.24,174.73,175.05,4442.0,171.4342,171.8952,171.395,171.7089,4442.0
2024-08-02 12:50:00,175.15,175.3,175.01,175.3,12388.0,171.807,171.9541,171.6696,171.9541,12388.0
2024-08-02 13:00:00,175.28,175.28,174.75,174.83,35542.0,171.9345,171.9345,171.4146,171.4931,35542.0
2024-08-02 13:10:00,174.84,175.54,174.69,175.41,18614.0,171.5029,172.1895,171.3557,172.062,18614.0
2024-08-02 13:20:00,175.47,175.73,175.3,175.52,14608.0,172.1208,172.3759,171.9541,172.1699,14608.0
2024-08-02 13:30:00,175.45,175.53,174.97,174.98,23753.0,172.1012,172.1797,171.6304,171.6402,23753.0
2024-08-02 13:40:00,175.04,175.12,174.75,174.75,7581.0,171.6991,171.7775,171.4146,171.4146,7581.0
2024-08-02 13:50:00,174.93,175.46,174.83,175.36,33076.0,171.5912,172.111,171.4931,172.0129,33076.0
2024-08-02 14:00:00,175.29,175.29,174.93,175.06,9002.0,171.9443,171.9443,171.5912,171.7187,9002.0
2024-08-02 14:10:00,175.06,175.3,174.98,175.08,9530.0,171.7187,171.9541,171.6402,171.7383,9530.0
2024-08-02 14:20:00,175.08,175.33,174.99,175.25,15792.0,171.7383,171.9835,171.65,171.905,15792.0
2024-08-02 14:30:00,175.25,175.36,174.63,174.83,28674.0,171.905,172.0129,171.2969,171.4931,28674.0
2024-08-02 14:40:00,174.79,175.3,174.79,175.24,12267.0,171.4538,171.9541,171.4538,171.8952,12267.0
2024-08-02 14:50:00,175.16,175.81,175.16,175.67,25520.0,171.8168,172.4544,171.8168,172.317,25520.0
2024-08-02 15:00:00,175.64,176.03,175.53,175.84,16720.0,172.2876,172.6702,172.1797,172.4838,16720.0
2024-08-02 15:10:00,175.76,176.25,175.7,176.15,12396.0,172.4053,172.886,172.3465,172.7879,12396.0
2024-08-02 15:20:00,176.1,176.69,176.1,176.61,15057.0,172.7388,173.3176,172.7388,173.2391,15057.0
2024-08-02 15:30:00,176.64,176.8,176.09,176.09,20066.0,173.2685,173.4255,172.729,172.729,20066.0
2024-08-02 15:40:00,176.09,176.54,176.0,176.25,39218.0,172.729,173.1704,172.6407,172.886,39218.0
2024-08-02 15:50:00,176.26,176.84,176.18,176.82,144430.0,172.8958,173.4647,172.8173,173.4451,144430.0
2024-08-05 09:30:00,176.85,176.85,173.98,174.82,71194.0,173.4745,173.4745,170.6593,171.4833,71194.0
2024-08-05 09:40:00,174.79,175.18,172.93,173.45,23101.0,171.4538,171.8364,169.6293,170.1394,23101.0
2024-08-05 09:50:00,173.7,174.26,171.39,171.68,19786.0,170.3846,170.9339,168.1187,168.4032,19786.0
2024-08-05 10:00:00,171.87,173.04,171.34,171.85,47445.0,168.5896,169.7372,168.0697,168.5699,47445.0
2024-08-05 10:10:00,171.97,172.19,171.3,171.74,75632.0,168.6876,168.9034,168.0304,168.462,75632.0
2024-08-05 10:20:00,171.88,172.01,170.4,170.65,27760.0,168.5994,168.7269,167.1476,167.3928,27760.0
2024-08-05 10:30:00,170.6,170.85,169.2,169.62,53194.0,167.3438,167.589,165.9705,166.3825,53194.0
2024-08-05 10:40:00,169.59,169.73,169.04,169.26,18997.0,166.3531,166.4904,165.8136,166.0294,18997.0
2024-08-05 10:50:00,169.45,169.64,168.7,168.78,15862.0,166.2157,166.4021,165.4801,165.5585,15862.0
2024-08-05 11:00:00,168.69,169.34,168.58,169.19,22454.0,165.4703,166.1078,165.3624,165.9607,22454.0
2024-08-05 11:10:00,169.02,169.46,168.9,169.4,15442.0,165.794,166.2256,165.6762,166.1667,15442.0
2024-08-05 11:20:00,169.2,169.55,169.0,169.33,20723.0,165.9705,166.3138,165.7743,166.098,20723.0
2024-08-05 11:30:00,169.3,169.92,169.09,169.61,22702.0,166.0686,166.6768,165.8626,166.3727,22702.0
2024-08-05 11:40:00,169.58,169.79,169.26,169.26,22907.0,166.3433,166.5493,166.0294,166.0294,22907.0
2024-08-05 11:50:00,169.2,170.38,169.07,170.15,40063.0,165.9705,167.128,165.843,166.9024,40063.0
2024-08-05 12:00:00,169.78,170.35,169.26,169.85,18254.0,166.5394,167.0986,166.0294,166.6081,18254.0
2024-08-05 12:10:00,169.68,169.92,169.54,169.58,7258.0,166.4414,166.6768,166.304,166.3433,7258.0
2024-08-05 12:20:00,169.56,169.88,169.56,169.63,9714.0,166.3236,166.6375,166.3236,166.3923,9714.0
2024-08-05 12:30:00,169.78,169.8,169.36,169.6,18322.0,166.5394,166.5591,166.1275,166.3629,18322.0
2024-08-05 12:40:00,169.55,169.6,168.91,168.99,12076.0,166.3138,166.3629,165.6861,165.7645,12076.0
2024-08-05 12:50:00,169.06,169.34,168.8,169.17,10062.0,165.8332,166.1078,165.5782,165.9411,10062.0
2024-08-05 13:00:00,169.14,169.18,168.87,169.15,8568.0,165.9117,165.9509,165.6468,165.9215,8568.0
2024-08-05 13:10:00,169.1,169.5,169.05,169.34,9123.0,165.8724,166.2648,165.8234,166.1078,9123.0
2024-08-05 13:20:00,169.43,169.75,169.36,169.48,23660.0,166.1961,166.51,166.1275,166.2452,23660.0
2024-08-05 13:30:00,169.53,169.63,169.19,169.35,9581.0,166.2942,166.3923,165.9607,166.1177,9581.0
2024-08-05 13:40:00,169.35,169.48,169.14,169.48,9444.0,166.1177,166.2452,165.9117,166.2452,9444.0
2024-08-05 13:50:00,169.29,169.46,168.81,168.91,9227.0,166.0588,166.2256,165.588,165.6861,9227.0
2024-08-05 14:00:00,168.91,169.09,168.64,169.02,10801.0,165.6861,165.8626,165.4212,165.794,10801.0
2024-08-05 14:10:00,168.99,169.38,168.87,169.25,10747.0,165.7645,166.1471,165.6468,166.0196,10747.0
2024-08-05 14:20:00,169.25,169.54,169.12,169.35,8215.0,166.0196,166.304,165.892,166.1177,8215.0
2024-08-05 14:30:00,169.32,169.48,168.95,169.48,17587.0,166.0882,166.2452,165.7253,166.2452,17587.0
2024-08-05 14:40:00,169.48,169.67,169.36,169.43,29380.0,166.2452,166.4315,166.1275,166.1961,29380.0
2024-08-05 14:50:00,169.27,169.64,169.27,169.43,8918.0,166.0392,166.4021,166.0392,166.1961,8918.0
2024-08-05 15:00:00,169.43,169.55,169.23,169.31,19368.0,166.1961,166.3138,165.9999,166.0784,19368.0
2024-08-05 15:10:00,169.26,169.43,168.78,169.01,20720.0,166.0294,166.1961,165.5585,165.7841,20720.0
2024-08-05 15:20:00,169.05,169.18,168.65,168.75,19713.0,165.8234,165.9509,165.431,165.5291,19713.0
2024-08-05 15:30:00,168.72,168.93,168.5,168.74,26927.0,165.4997,165.7057,165.2839,165.5193,26927.0
2024-08-05 15:40:00,168.71,169.09,168.62,168.62,29461.0,165.4899,165.8626,165.4016,165.4016,29461.0
2024-08-05 15:50:00,168.59,169.11,168.36,169.02,175293.0,165.3722,165.8822,165.1466,165.794,175293.0
2024-08-06 09:30:00,169.28,170.5,169.21,170.31,18931.0,166.049,167.2457,165.9803,167.0593,18931.0
2024-08-06 09:40:00,170.0,170.47,169.59,170.09,4382.0,166.7552,167.2163,166.3531,166.8435,4382.0
2024-08-06 09:50:00,170.09,170.98,169.99,170.83,15526.0,166.8435,167.7165,166.7454,167.5694,15526.0
2024-08-06 10:00:00,170.47,171.15,170.32,171.07,25022.0,167.2163,167.8833,167.0691,167.8048,25022.0
2024-08-06 10:10:00,171.06,171.65,171.06,171.24,17892.0,167.795,168.3738,167.795,167.9716,17892.0
2024-08-06 10:20:00,171.24,172.22,171.16,171.42,37403.0,167.9716,168.9329,167.8931,168.1481,37403.0
2024-08-06 10:30:00,171.37,171.99,171.18,171.74,25635.0,168.0991,168.7073,167.9127,168.462,25635.0
2024-08-06 10:40:00,171.73,171.82,171.5,171.71,18620.0,168.4522,168.5405,168.2266,168.4326,18620.0
2024-08-06 10:50:00,171.64,171.79,170.95,171.17,35743.0,168.3639,168.5111,167.6871,167.9029,35743.0
2024-08-06 11:00:00,171.05,171.19,170.84,171.04,11167.0,167.7852,167.9225,167.5792,167.7754,11167.0
2024-08-06 11:10:00,170.84,170.91,170.17,170.33,46286.0,167.5792,167.6479,166.922,167.079,46286.0
2024-08-06 11:20:00,170.48,170.51,169.91,169.94,84517.0,167.2261,167.2555,166.667,166.6964,84517.0
2024-08-06 11:30:00,169.97,170.15,169.85,170.1,28306.0,166.7258,166.9024,166.6081,166.8533,28306.0
2024-08-06 11:40:00,170.1,170.15,169.64,170.09,28009.0,166.8533,166.9024,166.4021,166.8435,28009.0
2024-08-06 11:50:00,170.09,170.13,169.86,169.93,19472.0,166.8435,166.8828,166.6179,166.6866,19472.0
2024-08-06 12:00:00,170.03,170.28,170.0,170.04,93998.0,166.7847,167.0299,166.7552,166.7945,93998.0
2024-08-06 12:10:00,170.04,170.31,169.91,169.91,33998.0,166.7945,167.0593,166.667,166.667,33998.0
2024-08-06 12:20:00,169.99,170.01,169.64,169.97,15151.0,166.7454,166.7651,166.4021,166.7258,15151.0
2024-08-06 12:30:00,170.0,170.1,169.62,169.73,20180.0,166.7552,166.8533,166.3825,166.4904,20180.0
2024-08-06 12:40:00,169.74,169.81,169.55,169.55,11587.0,166.5002,166.5689,166.3138,166.3138,11587.0
2024-08-06 12:50:00,169.51,169.84,169.41,169.61,18365.0,166.2746,166.5983,166.1765,166.3727,18365.0
2024-08-06 13:00:00,169.61,169.89,169.56,169.83,13627.0,166.3727,166.6473,166.3236,166.5885,13627.0
2024-08-06 13:10:00,169.8,170.16,169.8,169.95,20763.0,166.5591,166.9122,166.5591,166.7062,20763.0
2024-08-06 13:20:00,169.95,170.04,169.79,170.0,19122.0,166.7062,166.7945,166.5493,166.7552,19122.0
2024-08-06 13:30:00,170.0,170.17,169.83,170.11,45525.0,166.7552,166.922,166.5885,166.8631,45525.0
2024-08-06 13:40:00,170.12,170.42,170.04,170.39,137180.0,166.873,167.1672,166.7945,167.1378,137180.0
2024-08-06 13:50:00,170.4,170.48,170.13,170.19,43238.0,167.1476,167.2261,166.8828,166.9416,43238.0
2024-08-06 14:00:00,170.14,170.27,169.66,169.81,10467.0,166.8926,167.0201,166.4217,166.5689,10467.0
2024-08-06 14:10:00,169.81,169.86,169.54,169.81,10358.0,166.5689,166.6179,166.304,166.5689,10358.0
2024-08-06 14:20:00,169.85,170.4,169.77,170.4,37302.0,166.6081,167.1476,166.5296,167.1476,37302.0
2024-08-06 14:30:00,170.26,170.94,170.24,170.82,26691.0,167.0103,167.6773,166.9907,167.5596,26691.0
2024-08-06 14:40:00,170.82,170.83,170.4,170.51,33524.0,167.5596,167.5694,167.1476,167.2555,33524.0
2024-08-06 14:50:00,170.51,170.68,170.11,170.14,37733.0,167.2555,167.4223,166.8631,166.8926,37733.0
2024-08-06 15:00:00,170.11,170.13,169.45,169.81,27897.0,166.8631,166.8828,166.2157,166.5689,27897.0
2024-08-06 15:10:00,169.9,170.09,169.44,169.64,39091.0,166.6572,166.8435,166.2059,166.4021,39091.0
2024-08-06 15:20:00,169.66,170.03,169.56,169.77,40691.0,166.4217,166.7847,166.3236,166.5296,40691.0
2024-08-06 15:30:00,169.77,169.89,169.64,169.67,56854.0,166.5296,166.6473,166.4021,166.4315,56854.0
2024-08-06 15:40:00,169.65,169.67,169.22,169.46,60541.0,166.4119,166.4315,165.9901,166.2256,60541.0
2024-08-06 15:50:00,169.42,169.98,169.3,169.79,211489.0,166.1863,166.7356,166.0686,166.5493,211489.0
2024-08-07 09:30:00,170.47,171.09,170.15,170.57,13912.0,167.2163,167.8244,166.9024,167.3144,13912.0
2024-08-07 09:40:00,171.01,171.36,170.77,171.23,2731.0,167.746,168.0893,167.5106,167.9618,2731.0
2024-08-07 09:50:00,171.21,172.28,170.77,172.22,11864.0,167.9422,168.9917,167.5106,168.9329,11864.0
2024-08-07 10:00:00,172.28,172.88,171.95,172.63,12809.0,168.9917,169.5803,168.668,169.3351,12809.0
2024-08-07 10:10:00,172.58,173.0,172.18,172.91,42565.0,169.286,169.698,168.8936,169.6097,42565.0
2024-08-07 10:20:00,172.98,173.41,172.88,173.17,26944.0,169.6784,170.1002,169.5803,169.8647,26944.0
2024-08-07 10:30:00,173.18,173.79,173.0,173.14,22785.0,169.8746,170.4729,169.698,169.8353,22785.0
2024-08-07 10:40:00,173.25,173.55,172.74,172.74,10390.0,169.9432,170.2375,169.443,169.443,10390.0
2024-08-07 10:50:00,172.78,173.24,172.68,173.24,2827.0,169.4822,169.9334,169.3841,169.9334,2827.0
2024-08-07 11:00:00,173.31,173.61,173.17,173.59,9858.0,170.0021,170.2963,169.8647,170.2767,9858.0
2024-08-07 11:10:00,173.59,173.67,173.25,173.51,10769.0,170.2767,170.3552,169.9432,170.1983,10769.0
2024-08-07 11:20:00,173.6,173.83,173.54,173.8,8030.0,170.2865,170.5121,170.2277,170.4827,8030.0
2024-08-07 11:30:00,173.77,174.37,173.42,174.3,6869.0,170.4533,171.0418,170.11,170.9732,6869.0
2024-08-07 11:40:00,174.28,174.75,174.19,174.37,19035.0,170.9536,171.4146,170.8653,171.0418,19035.0
2024-08-07 11:50:00,174.38,174.44,173.55,173.55,8479.0,171.0516,171.1105,170.2375,170.2375,8479.0
2024-08-07 12:00:00,173.53,173.55,173.17,173.17,9723.0,170.2179,170.2375,169.8647,169.8647,9723.0
2024-08-07 12:10:00,173.22,173.35,173.15,173.31,4095.0,169.9138,170.0413,169.8451,170.0021,4095.0
2024-08-07 12:20:00,173.34,173.39,173.16,173.28,9400.0,170.0315,170.0805,169.8549,169.9726,9400.0
2024-08-07 12:30:00,173.17,173.19,172.78,172.93,9807.0,169.8647,169.8844,169.4822,169.6293,9807.0
2024-08-07 12:40:00,172.93,172.93,172.68,172.74,4931.0,169.6293,169.6293,169.3841,169.443,4931.0
2024-08-07 12:50:00,172.75,172.98,172.62,172.74,5704.0,169.4528,169.6784,169.3252,169.443,5704.0
2024-08-07 13:00:00,172.79,172.84,172.39,172.39,3954.0,169.492,169.541,169.0996,169.0996,3954.0
2024-08-07 13:10:00,172.44,172.54,172.24,172.4,3563.0,169.1487,169.2468,168.9525,169.1094,3563.0
2024-08-07 13:20:00,172.51,172.88,172.46,172.7,3942.0,169.2173,169.5803,169.1683,169.4037,3942.0
2024-08-07 13:30:00,172.58,173.11,172.57,172.97,18730.0,169.286,169.8059,169.2762,169.6686,18730.0
2024-08-07 13:40:00,172.97,173.01,172.36,172.36,4287.0,169.6686,169.7078,169.0702,169.0702,4287.0
2024-08-07 13:50:00,172.33,172.47,172.16,172.33,4202.0,169.0408,169.1781,168.874,169.0408,4202.0
2024-08-07 14:00:00,172.36,172.39,171.75,171.79,11844.0,169.0702,169.0996,168.4718,168.5111,11844.0
2024-08-07 14:10:00,171.87,171.87,171.35,171.41,5430.0,168.5896,168.5896,168.0795,168.1383,5430.0
2024-08-07 14:20:00,171.49,171.68,171.42,171.53,5380.0,168.2168,168.4032,168.1481,168.256,5380.0
2024-08-07 14:30:00,171.49,171.58,171.35,171.36,3317.0,168.2168,168.3051,168.0795,168.0893,3317.0
2024-08-07 14:40:00,171.4,171.66,171.27,171.34,62139.0,168.1285,168.3836,168.001,168.0697,62139.0
2024-08-07 14:50:00,171.34,171.34,170.9,170.9,4947.0,168.0697,168.0697,167.6381,167.6381,4947.0
2024-08-07 15:00:00,171.0,171.27,171.0,171.17,5855.0,167.7362,168.001,167.7362,167.9029,5855.0
2024-08-07 15:10:00,171.18,171.71,171.17,171.46,21095.0,167.9127,168.4326,167.9029,168.1874,21095.0
2024-08-07 15:20:00,171.48,171.52,171.29,171.43,10985.0,168.207,168.2462,168.0206,168.158,10985.0
2024-08-07 15:30:00,171.47,172.48,171.38,171.97,25332.0,168.1972,169.1879,168.1089,168.6876,25332.0
2024-08-07 15:40:00,171.88,171.92,171.41,171.75,17977.0,168.5994,168.6386,168.1383,168.4718,17977.0
2024-08-07 15:50:00,171.71,171.71,170.34,170.69,109308.0,168.4326,168.4326,167.0888,167.4321,109308.0
2024-08-08 09:30:00,169.94,171.24,169.2,170.87,18345.0,166.6964,167.9716,165.9705,167.6086,18345.0
2024-08-08 09:40:00,170.72,170.85,170.16,170.58,6717.0,167.4615,167.589,166.9122,167.3242,6717.0
2024-08-08 09:50:00,170.3,170.85,169.51,170.66,31168.0,167.0495,167.589,166.2746,167.4027,31168.0
2024-08-08 10:00:00,170.44,171.13,170.35,170.43,13513.0,167.1869,167.8637,167.0986,167.177,13513.0
2024-08-08 10:10:00,170.46,170.91,170.25,170.89,10821.0,167.2065,167.6479,167.0005,167.6283,10821.0
2024-08-08 10:20:00,170.78,171.0,170.74,170.9,3698.0,167.5204,167.7362,167.4811,167.6381,3698.0
2024-08-08 10:30:00,170.8,171.58,170.58,171.14,7771.0,167.54,168.3051,167.3242,167.8735,7771.0
2024-08-08 10:40:00,170.96,171.07,170.43,170.87,4998.0,167.6969,167.8048,167.177,167.6086,4998.0
2024-08-08 10:50:00,170.87,170.92,170.55,170.8,12034.0,167.6086,167.6577,167.2948,167.54,12034.0
2024-08-08 11:00:00,170.89,171.07,170.78,170.98,8429.0,167.6283,167.8048,167.5204,167.7165,8429.0
2024-08-08 11:10:00,171.12,171.12,170.48,170.65,9112.0,167.8539,167.8539,167.2261,167.3928,9112.0
2024-08-08 11:20:00,170.53,170.73,170.29,170.73,6613.0,167.2751,167.4713,167.0397,167.4713,6613.0
2024-08-08 11:30:00,170.58,170.59,169.9,170.02,8385.0,167.3242,167.334,166.6572,166.7749,8385.0
2024-08-08 11:40:00,170.08,170.08,169.75,169.81,6509.0,166.8337,166.8337,166.51,166.5689,6509.0
2024-08-08 11:50:00,169.84,169.9,169.64,169.72,11971.0,166.5983,166.6572,166.4021,166.4806,11971.0
2024-08-08 12:00:00,169.65,170.1,169.61,169.75,16813.0,166.4119,166.8533,166.3727,166.51,16813.0
2024-08-08 12:10:00,169.75,170.09,169.71,169.9,10204.0,166.51,166.8435,166.4708,166.6572,10204.0
2024-08-08 12:20:00,170.05,170.25,169.96,169.97,4269.0,166.8043,167.0005,166.716,166.7258,4269.0
2024-08-08 12:30:00,170.15,170.15,169.7,169.71,6272.0,166.9024,166.9024,166.461,166.4708,6272.0
2024-08-08 12:40:00,169.77,170.05,169.72,170.05,3360.0,166.5296,166.8043,166.4806,166.8043,3360.0
2024-08-08 12:50:00,170.02,170.2,169.98,169.98,5336.0,166.7749,166.9514,166.7356,166.7356,5336.0
2024-08-08 13:00:00,170.03,170.08,169.83,170.01,2812.0,166.7847,166.8337,166.5885,166.7651,2812.0
2024-08-08 13:10:00,170.07,170.38,169.99,170.31,4426.0,166.8239,167.128,166.7454,167.0593,4426.0
2024-08-08 13:20:00,170.46,170.57,170.39,170.47,4094.0,167.2065,167.3144,167.1378,167.2163,4094.0
2024-08-08 13:30:00,170.49,170.61,170.35,170.49,4205.0,167.2359,167.3536,167.0986,167.2359,4205.0
2024-08-08 13:40:00,170.48,170.73,170.48,170.54,5271.0,167.2261,167.4713,167.2261,167.2849,5271.0
2024-08-08 13:50:00,170.4,170.67,170.4,170.67,4099.0,167.1476,167.4125,167.1476,167.4125,4099.0
2024-08-08 14:00:00,170.68,170.82,170.67,170.77,1200.0,167.4223,167.5596,167.4125,167.5106,1200.0
2024-08-08 14:10:00,170.73,170.96,170.72,170.96,3890.0,167.4713,167.6969,167.4615,167.6969,3890.0
2024-08-08 14:20:00,171.02,171.37,170.93,170.95,8437.0,167.7558,168.0991,167.6675,167.6871,8437.0
2024-08-08 14:30:00,170.96,171.13,170.53,170.55,10942.0,167.6969,167.8637,167.2751,167.2948,10942.0
2024-08-08 14:40:00,170.52,170.67,170.39,170.67,7664.0,167.2653,167.4125,167.1378,167.4125,7664.0
2024-08-08 14:50:00,170.67,170.87,170.66,170.78,8956.0,167.4125,167.6086,167.4027,167.5204,8956.0
2024-08-08 15:00:00,170.82,171.19,170.58,171.19,6254.0,167.5596,167.9225,167.3242,167.9225,6254.0
2024-08-08 15:10:00,171.19,171.19,170.79,170.79,5622.0,167.9225,167.9225,167.5302,167.5302,5622.0
2024-08-08 15:20:00,170.78,171.02,170.51,170.59,19927.0,167.5204,167.7558,167.2555,167.334,19927.0
2024-08-08 15:30:00,170.59,170.81,170.29,170.76,14149.0,167.334,167.5498,167.0397,167.5007,14149.0
2024-08-08 15:40:00,170.72,171.39,170.7,170.92,22545.0,167.4615,168.1187,167.4419,167.6577,22545.0
2024-08-08 15:50:00,170.83,171.05,170.34,170.48,87928.0,167.5694,167.7852,167.0888,167.2261,87928.0
2024-08-09 09:30:00,170.67,171.0,170.17,170.99,7796.0,167.4125,167.7362,166.922,167.7264,7796.0
2024-08-09 09:40:00,170.46,170.89,170.14,170.42,3815.0,167.2065,167.6283,166.8926,167.1672,3815.0
2024-08-09 09:50:00,170.41,171.07,170.19,170.87,3312.0,167.1574,167.8048,166.9416,167.6086,3312.0
2024-08-09 10:00:00,171.23,171.46,170.89,170.89,8723.0,167.9618,168.1874,167.6283,167.6283,8723.0
2024-08-09 10:10:00,170.9,171.06,170.83,170.97,6992.0,167.6381,167.795,167.5694,167.7067,6992.0
2024-08-09 10:20:00,170.85,171.23,170.84,171.13,7165.0,167.589,167.9618,167.5792,167.8637,7165.0
2024-08-09 10:30:00,170.98,171.18,170.86,171.17,4550.0,167.7165,167.9127,167.5988,167.9029,4550.0
2024-08-09 10:40:00,171.29,171.37,171.02,171.05,6348.0,168.0206,168.0991,167.7558,167.7852,6348.0
2024-08-09 10:50:00,170.99,171.3,170.99,171.21,5745.0,167.7264,168.0304,167.7264,167.9422,5745.0
2024-08-09 11:00:00,171.21,171.4,170.95,171.37,12626.0,167.9422,168.1285,167.6871,168.0991,12626.0
2024-08-09 11:10:00,171.38,171.64,171.27,171.64,6580.0,168.1089,168.3639,168.001,168.3639,6580.0
2024-08-09 11:20:00,171.53,171.67,171.13,171.13,5805.0,168.256,168.3934,167.8637,167.8637,5805.0
2024-08-09 11:30:00,171.08,171.26,171.05,171.11,3044.0,167.8146,167.9912,167.7852,167.8441,3044.0
2024-08-09 11:40:00,171.17,171.19,171.03,171.14,5007.0,167.9029,167.9225,167.7656,167.8735,5007.0
2024-08-09 11:50:00,171.1,171.15,170.83,170.83,3333.0,167.8343,167.8833,167.5694,167.5694,3333.0
2024-08-09 12:00:00,170.82,171.11,170.82,171.05,2237.0,167.5596,167.8441,167.5596,167.7852,2237.0
2024-08-09 12:10:00,171.05,171.13,170.84,170.86,8242.0,167.7852,167.8637,167.5792,167.5988,8242.0
2024-08-09 12:20:00,170.86,170.93,170.74,170.85,10475.0,167.5988,167.6675,167.4811,167.589,10475.0
2024-08-09 12:30:00,170.9,171.04,170.85,171.03,3927.0,167.6381,167.7754,167.589,167.7656,3927.0
2024-08-09 12:40:00,171.05,171.2,170.62,170.73,5912.0,167.7852,167.9323,167.3634,167.4713,5912.0
2024-08-09 12:50:00,170.73,170.87,170.62,170.81,6484.0,167.4713,167.6086,167.3634,167.5498,6484.0
2024-08-09 13:00:00,170.86,170.94,170.76,170.93,8664.0,167.5988,167.6773,167.5007,167.6675,8664.0
2024-08-09 13:10:00,170.92,171.09,170.89,170.99,1460.0,167.6577,167.8244,167.6283,167.7264,1460.0
2024-08-09 13:20:00,170.99,171.21,170.95,171.21,3300.0,167.7264,167.9422,167.6871,167.9422,3300.0
2024-08-09 13:30:00,171.21,171.41,171.1,171.22,5573.0,167.9422,168.1383,167.8343,167.952,5573.0
2024-08-09 13:40:00,171.22,171.3,171.07,171.25,6053.0,167.952,168.0304,167.8048,167.9814,6053.0
2024-08-09 13:50:00,171.25,171.34,171.15,171.16,8423.0,167.9814,168.0697,167.8833,167.8931,8423.0
2024-08-09 14:00:00,171.17,171.25,170.99,171.15,7637.0,167.9029,167.9814,167.7264,167.8833,7637.0
2024-08-09 14:10:00,171.16,171.24,171.05,171.09,8848.0,167.8931,167.9716,167.7852,167.8244,8848.0
2024-08-09 14:20:00,171.09,171.21,171.03,171.05,4464.0,167.8244,167.9422,167.7656,167.7852,4464.0
2024-08-09 14:30:00,171.07,171.18,170.84,170.99,11683.0,167.8048,167.9127,167.5792,167.7264,11683.0
2024-08-09 14:40:00,170.99,171.23,170.98,171.18,3011.0,167.7264,167.9618,167.7165,167.9127,3011.0
2024-08-09 14:50:00,171.12,171.12,170.9,171.1,6289.0,167.8539,167.8539,167.6381,167.8343,6289.0
2024-08-09 15:00:00,171.12,171.29,171.08,171.28,4973.0,167.8539,168.0206,167.8146,168.0108,4973.0
2024-08-09 15:10:00,171.28,171.37,171.2,171.36,18943.0,168.0108,168.0991,167.9323,168.0893,18943.0
2024-08-09 15:20:00,171.33,171.37,171.18,171.24,12519.0,168.0599,168.0991,167.9127,167.9716,12519.0
2024-08-09 15:30:00,171.28,171.49,171.16,171.21,17586.0,168.0108,168.2168,167.8931,167.9422,17586.0
2024-08-09 15:40:00,171.22,171.22,171.03,171.17,27455.0,167.952,167.952,167.7656,167.9029,27455.0
2024-08-09 15:50:00,171.21,171.44,170.97,171.09,165329.0,167.9422,168.1678,167.7067,167.8244,165329.0
2024-08-12 09:30:00,172.84,173.03,172.46,172.5,20042.0,169.541,169.7274,169.1683,169.2075,20042.0
2024-08-12 09:40:00,172.96,172.96,171.22,171.53,4376.0,169.6588,169.6588,167.952,168.256,4376.0
2024-08-12 09:50:00,171.26,171.83,170.75,171.83,4587.0,167.9912,168.5503,167.4909,168.5503,4587.0
2024-08-12 10:00:00,171.69,171.88,171.49,171.76,5466.0,168.413,168.5994,168.2168,168.4817,5466.0
2024-08-12 10:10:00,171.86,172.04,171.6,171.83,11941.0,168.5797,168.7563,168.3247,168.5503,11941.0
2024-08-12 10:20:00,171.75,171.87,171.44,171.78,7799.0,168.4718,168.5896,168.1678,168.5013,7799.0
2024-08-12 10:30:00,171.77,172.15,171.58,172.02,4708.0,168.4915,168.8642,168.3051,168.7367,4708.0
2024-08-12 10:40:00,172.03,172.47,172.01,172.42,4719.0,168.7465,169.1781,168.7269,169.1291,4719.0
2024-08-12 10:50:00,172.39,172.89,172.26,172.89,13446.0,169.0996,169.5901,168.9721,169.5901,13446.0
2024-08-12 11:00:00,172.79,172.83,172.37,172.45,11685.0,169.492,169.5312,169.08,169.1585,11685.0
2024-08-12 11:10:00,172.45,172.5,172.11,172.18,5291.0,169.1585,169.2075,168.825,168.8936,5291.0
2024-08-12 11:20:00,172.2,172.31,171.87,172.03,3916.0,168.9133,169.0212,168.5896,168.7465,3916.0
2024-08-12 11:30:00,171.94,172.07,171.8,171.85,8496.0,168.6582,168.7857,168.5209,168.5699,8496.0
2024-08-12 11:40:00,171.84,172.0,171.82,171.94,2714.0,168.5601,168.7171,168.5405,168.6582,2714.0
2024-08-12 11:50:00,172.02,172.32,171.92,172.32,3819.0,168.7367,169.031,168.6386,169.031,3819.0
2024-08-12 12:00:00,172.18,172.25,171.82,171.88,6767.0,168.8936,168.9623,168.5405,168.5994,6767.0
2024-08-12 12:10:00,171.88,171.96,171.76,171.76,3836.0,168.5994,168.6778,168.4817,168.4817,3836.0
2024-08-12 12:20:00,171.81,171.93,171.74,171.81,4927.0,168.5307,168.6484,168.462,168.5307,4927.0
2024-08-12 12:30:00,171.78,171.83,171.32,171.52,7772.0,168.5013,168.5503,168.0501,168.2462,7772.0
2024-08-12 12:40:00,171.54,171.86,171.54,171.72,8384.0,168.2659,168.5797,168.2659,168.4424,8384.0
2024-08-12 12:50:00,171.7,171.79,171.4,171.4,7124.0,168.4228,168.5111,168.1285,168.1285,7124.0
2024-08-12 13:00:00,171.32,171.37,171.11,171.12,2520.0,168.0501,168.0991,167.8441,167.8539,2520.0
2024-08-12 13:10:00,171.22,171.57,171.11,171.57,2296.0,167.952,168.2953,167.8441,168.2953,2296.0
2024-08-12 13:20:00,171.63,171.72,171.35,171.38,5617.0,168.3541,168.4424,168.0795,168.1089,5617.0
2024-08-12 13:30:00,171.38,171.64,171.37,171.59,4140.0,168.1089,168.3639,168.0991,168.3149,4140.0
2024-08-12 13:40:00,171.6,171.61,171.35,171.54,7625.0,168.3247,168.3345,168.0795,168.2659,7625.0
2024-08-12 13:50:00,171.41,171.47,171.04,171.08,4387.0,168.1383,168.1972,167.7754,167.8146,4387.0
2024-08-12 14:00:00,171.03,171.18,171.03,171.14,1682.0,167.7656,167.9127,167.7656,167.8735,1682.0
2024-08-12 14:10:00,171.13,171.3,171.09,171.24,3266.0,167.8637,168.0304,167.8244,167.9716,3266.0
2024-08-12 14:20:00,171.21,171.22,170.97,171.02,9188.0,167.9422,167.952,167.7067,167.7558,9188.0
2024-08-12 14:30:00,171.06,171.09,170.87,171.02,4743.0,167.795,167.8244,167.6086,167.7558,4743.0
2024-08-12 14:40:00,171.11,171.25,170.92,171.25,3990.0,167.8441,167.9814,167.6577,167.9814,3990.0
2024-08-12 14:50:00,171.19,171.42,171.16,171.32,6026.0,167.9225,168.1481,167.8931,168.0501,6026.0
2024-08-12 15:00:00,171.33,171.35,170.86,170.94,9419.0,168.0599,168.0795,167.5988,167.6773,9419.0
2024-08-12 15:10:00,170.96,171.01,170.66,170.97,13116.0,167.6969,167.746,167.4027,167.7067,13116.0
2024-08-12 15:20:00,171.01,171.12,170.94,171.09,22325.0,167.746,167.8539,167.6773,167.8244,22325.0
2024-08-12 15:30:00,171.09,171.09,170.92,171.01,14976.0,167.8244,167.8244,167.6577,167.746,14976.0
2024-08-12 15:40:00,171.01,171.06,170.54,170.75,24717.0,167.746,167.795,167.2849,167.4909,24717.0
2024-08-12 15:50:00,170.75,171.42,170.74,171.39,98866.0,167.4909,168.1481,167.4811,168.1187,98866.0
2024-08-13 09:30:00,171.58,173.43,171.58,172.24,11106.0,168.3051,170.1198,168.3051,168.9525,11106.0
2024-08-13 09:40:00,172.61,172.61,170.5,170.52,12491.0,169.3154,169.3154,167.2457,167.2653,12491.0
2024-08-13 09:50:00,170.64,171.3,170.24,170.59,16066.0,167.383,168.0304,166.9907,167.334,16066.0
2024-08-13 10:00:00,170.93,171.1,170.06,170.56,4631.0,167.6675,167.8343,166.8141,167.3046,4631.0
2024-08-13 10:10:00,170.52,170.83,169.95,170.68,4926.0,167.2653,167.5694,166.7062,167.4223,4926.0
2024-08-13 10:20:00,170.68,171.19,170.59,171.15,17565.0,167.4223,167.9225,167.334,167.8833,17565.0
2024-08-13 10:30:00,171.0,171.36,170.83,171.25,62183.0,167.7362,168.0893,167.5694,167.9814,62183.0
2024-08-13 10:40:00,171.1,171.24,170.98,171.06,13077.0,167.8343,167.9716,167.7165,167.795,13077.0
2024-08-13 10:50:00,171.15,171.24,171.01,171.07,8607.0,167.8833,167.9716,167.746,167.8048,8607.0
2024-08-13 11:00:00,171.09,171.57,171.09,171.57,4626.0,167.8244,168.2953,167.8244,168.2953,4626.0
2024-08-13 11:10:00,171.28,171.8,171.26,171.75,5199.0,168.0108,168.5209,167.9912,168.4718,5199.0
2024-08-13 11:20:00,171.8,171.96,171.55,171.82,7241.0,168.5209,168.6778,168.2757,168.5405,7241.0
2024-08-13 11:30:00,171.9,171.9,171.47,171.57,6176.0,168.619,168.619,168.1972,168.2953,6176.0
2024-08-13 11:40:00,171.45,171.84,171.39,171.83,8523.0,168.1776,168.5601,168.1187,168.5503,8523.0
2024-08-13 11:50:00,171.88,171.9,171.54,171.76,5537.0,168.5994,168.619,168.2659,168.4817,5537.0
2024-08-13 12:00:00,171.69,171.78,171.39,171.61,11408.0,168.413,168.5013,168.1187,168.3345,11408.0
2024-08-13 12:10:00,171.7,171.7,171.44,171.6,5318.0,168.4228,168.4228,168.1678,168.3247,5318.0
2024-08-13 12:20:00,171.67,171.67,171.36,171.47,10239.0,168.3934,168.3934,168.0893,168.1972,10239.0
2024-08-13 12:30:00,171.53,171.7,171.32,171.7,3486.0,168.256,168.4228,168.0501,168.4228,3486.0
2024-08-13 12:40:00,171.74,171.75,171.53,171.56,13043.0,168.462,168.4718,168.256,168.2855,13043.0
2024-08-13 12:50:00,171.63,171.7,171.39,171.44,7030.0,168.3541,168.4228,168.1187,168.1678,7030.0
2024-08-13 13:00:00,171.39,171.41,171.09,171.09,8197.0,168.1187,168.1383,167.8244,167.8244,8197.0
2024-08-13 13:10:00,171.1,171.2,170.99,171.12,4116.0,167.8343,167.9323,167.7264,167.8539,4116.0
2024-08-13 13:20:00,171.06,171.24,171.04,171.06,4235.0,167.795,167.9716,167.7754,167.795,4235.0
2024-08-13 13:30:00,171.02,171.07,170.72,170.88,10932.0,167.7558,167.8048,167.4615,167.6185,10932.0
2024-08-13 13:40:00,170.88,171.2,170.88,171.07,5867.0,167.6185,167.9323,167.6185,167.8048,5867.0
2024-08-13 13:50:00,171.2,171.44,171.17,171.34,4234.0,167.9323,168.1678,167.9029,168.0697,4234.0
2024-08-13 14:00:00,171.31,171.34,171.04,171.04,7228.0,168.0402,168.0697,167.7754,167.7754,7228.0
2024-08-13 14:10:00,171.08,171.16,170.9,170.96,7526.0,167.8146,167.8931,167.6381,167.6969,7526.0
2024-08-13 14:20:00,171.06,171.22,170.91,171.11,4921.0,167.795,167.952,167.6479,167.8441,4921.0
2024-08-13 14:30:00,171.17,171.4,171.13,171.28,7162.0,167.9029,168.1285,167.8637,168.0108,7162.0
2024-08-13 14:40:00,171.31,171.39,171.15,171.29,5666.0,168.0402,168.1187,167.8833,168.0206,5666.0
2024-08-13 14:50:00,171.36,171.46,171.25,171.29,8793.0,168.0893,168.1874,167.9814,168.0206,8793.0
2024-08-13 15:00:00,171.26,171.46,171.23,171.35,5985.0,167.9912,168.1874,167.9618,168.0795,5985.0
2024-08-13 15:10:00,171.4,171.58,171.28,171.56,9472.0,168.1285,168.3051,168.0108,168.2855,9472.0
2024-08-13 15:20:00,171.56,171.69,171.38,171.69,9115.0,168.2855,168.413,168.1089,168.413,9115.0
2024-08-13 15:30:00,171.65,171.8,171.59,171.69,15890.0,168.3738,168.5209,168.3149,168.413,15890.0
2024-08-13 15:40:00,171.72,171.86,171.39,171.86,19904.0,168.4424,168.5797,168.1187,168.5797,19904.0
2024-08-13 15:50:00,171.83,172.04,171.43,171.94,96712.0,168.5503,168.7563,168.158,168.6582,96712.0
2024-08-14 09:30:00,176.0,178.38,175.76,176.5,62091.0,172.6407,174.9753,172.4053,173.1312,62091.0
2024-08-14 09:40:00,176.46,178.01,176.24,178.01,26054.0,173.0919,174.6124,172.8761,174.6124,26054.0
2024-08-14 09:50:00,177.94,179.48,177.84,179.08,48752.0,174.5437,176.0543,174.4456,175.6619,48752.0
2024-08-14 10:00:00,179.09,179.57,178.89,179.47,30578.0,175.6718,176.1426,175.4756,176.0445,30578.0
2024-08-14 10:10:00,179.38,180.37,179.38,180.08,44453.0,175.9562,176.9273,175.9562,176.6429,44453.0
2024-08-14 10:20:00,180.02,180.72,179.95,180.59,10770.0,176.584,177.2706,176.5153,177.1431,10770.0
2024-08-14 10:30:00,180.55,180.91,180.37,180.53,39677.0,177.1039,177.457,176.9273,177.0843,39677.0
2024-08-14 10:40:00,180.46,180.74,180.01,180.25,37770.0,177.0156,177.2903,176.5742,176.8096,37770.0
2024-08-14 10:50:00,180.11,180.33,179.83,180.3,38645.0,176.6723,176.8881,176.3976,176.8587,38645.0
2024-08-14 11:00:00,180.3,180.76,180.17,180.45,49765.0,176.8587,177.3099,176.7311,177.0058,49765.0
2024-08-14 11:10:00,180.43,181.13,180.24,181.06,22995.0,176.9862,177.6728,176.7998,177.6041,22995.0
2024-08-14 11:20:00,181.03,181.28,180.71,180.78,43919.0,177.5747,177.82,177.2608,177.3295,43919.0
2024-08-14 11:30:00,180.84,181.03,180.64,180.74,9111.0,177.3883,177.5747,177.1922,177.2903,9111.0
2024-08-14 11:40:00,180.73,180.73,180.09,180.1,13190.0,177.2804,177.2804,176.6527,176.6625,13190.0
2024-08-14 11:50:00,180.14,180.51,180.04,180.44,11237.0,176.7017,177.0646,176.6036,176.996,11237.0
2024-08-14 12:00:00,180.57,180.69,180.39,180.46,3968.0,177.1235,177.2412,176.9469,177.0156,3968.0
2024-08-14 12:10:00,180.53,180.7,180.45,180.57,8001.0,177.0843,177.251,177.0058,177.1235,8001.0
2024-08-14 12:20:00,180.48,180.58,180.1,180.33,7212.0,177.0352,177.1333,176.6625,176.8881,7212.0
2024-08-14 12:30:00,180.23,180.75,180.23,180.75,3886.0,176.79,177.3001,176.79,177.3001,3886.0
2024-08-14 12:40:00,180.67,180.69,180.31,180.31,12278.0,177.2216,177.2412,176.8685,176.8685,12278.0
2024-08-14 12:50:00,180.4,180.52,180.22,180.36,4269.0,176.9567,177.0745,176.7802,176.9175,4269.0
2024-08-14 13:00:00,180.35,180.39,180.13,180.13,6360.0,176.9077,176.9469,176.6919,176.6919,6360.0
2024-08-14 13:10:00,180.13,180.21,179.93,180.11,8456.0,176.6919,176.7704,176.4957,176.6723,8456.0
2024-08-14 13:20:00,180.17,180.21,179.96,180.0,5973.0,176.7311,176.7704,176.5251,176.5644,5973.0
2024-08-14 13:30:00,180.0,180.04,179.84,179.95,8072.0,176.5644,176.6036,176.4074,176.5153,8072.0
2024-08-14 13:40:00,179.99,180.0,179.75,179.89,7637.0,176.5546,176.5644,176.3192,176.4565,7637.0
2024-08-14 13:50:00,179.91,179.91,179.8,179.81,4134.0,176.4761,176.4761,176.3682,176.378,4134.0
2024-08-14 14:00:00,179.86,179.86,179.31,179.32,12194.0,176.4271,176.4271,175.8876,175.8974,12194.0
2024-08-14 14:10:00,179.35,179.35,179.0,179.11,11978.0,175.9268,175.9268,175.5835,175.6914,11978.0
2024-08-14 14:20:00,179.11,179.16,178.85,179.03,10654.0,175.6914,175.7404,175.4363,175.6129,10654.0
2024-08-14 14:30:00,179.04,179.6,179.04,179.59,21518.0,175.6227,176.172,175.6227,176.1622,21518.0
2024-08-14 14:40:00,179.62,180.08,179.62,180.04,26472.0,176.1916,176.6429,176.1916,176.6036,26472.0
2024-08-14 14:50:00,180.04,180.22,179.96,180.15,15512.0,176.6036,176.7802,176.5251,176.7115,15512.0
2024-08-14 15:00:00,180.18,180.68,180.01,180.68,21663.0,176.7409,177.2314,176.5742,177.2314,21663.0
2024-08-14 15:10:00,180.64,180.73,180.44,180.45,22713.0,177.1922,177.2804,176.996,177.0058,22713.0
2024-08-14 15:20:00,180.51,180.65,180.23,180.39,26100.0,177.0646,177.202,176.79,176.9469,26100.0
2024-08-14 15:30:00,180.42,180.44,180.24,180.41,22849.0,176.9764,176.996,176.7998,176.9666,22849.0
2024-08-14 15:40:00,180.4,181.05,180.36,180.98,53797.0,176.9567,177.5943,176.9175,177.5257,53797.0
2024-08-14 15:50:00,181.07,181.34,180.69,180.7,186429.0,177.614,177.8788,177.2412,177.251,186429.0
2024-08-15 09:30:00,182.88,184.31,181.26,181.34,59758.0,179.3894,180.7921,177.8003,177.8788,59758.0
2024-08-15 09:40:00,181.22,181.5,180.49,180.75,23172.0,177.7611,178.0358,177.045,177.3001,23172.0
2024-08-15 09:50:00,180.58,180.84,180.08,180.17,52412.0,177.1333,177.3883,176.6429,176.7311,52412.0
2024-08-15 10:00:00,180.26,180.79,180.13,180.44,38327.0,176.8194,177.3393,176.6919,176.996,38327.0
2024-08-15 10:10:00,180.44,180.51,179.64,179.75,49306.0,176.996,177.0646,176.2113,176.3192,49306.0
2024-08-15 10:20:00,179.77,179.92,179.45,179.66,23887.0,176.3388,176.4859,176.0249,176.2309,23887.0
2024-08-15 10:30:00,179.67,179.97,179.5,179.57,27082.0,176.2407,176.535,176.0739,176.1426,27082.0
2024-08-15 10:40:00,179.65,179.94,179.58,179.82,54648.0,176.2211,176.5055,176.1524,176.3878,54648.0
2024-08-15 10:50:00,179.81,180.01,179.76,179.85,9627.0,176.378,176.5742,176.329,176.4172,9627.0
2024-08-15 11:00:00,179.87,180.06,179.72,179.96,17280.0,176.4369,176.6232,176.2897,176.5251,17280.0
2024-08-15 11:10:00,179.91,179.91,179.4,179.51,23281.0,176.4761,176.4761,175.9758,176.0837,23281.0
2024-08-15 11:20:00,179.47,179.5,179.08,179.23,15800.0,176.0445,176.0739,175.6619,175.8091,15800.0
2024-08-15 11:30:00,179.2,179.35,178.54,178.68,33387.0,175.7797,175.9268,175.1322,175.2696,33387.0
2024-08-15 11:40:00,178.7,179.11,178.7,179.1,14171.0,175.2892,175.6914,175.2892,175.6816,14171.0
2024-08-15 11:50:00,179.06,179.2,178.92,178.98,35626.0,175.6423,175.7797,175.505,175.5638,35626.0
2024-08-15 12:00:00,178.98,179.22,178.64,178.67,30452.0,175.5638,175.7993,175.2303,175.2598,30452.0
2024-08-15 12:10:00,178.72,178.96,178.7,178.7,14498.0,175.3088,175.5442,175.2892,175.2892,14498.0
2024-08-15 12:20:00,178.74,179.1,178.74,179.05,8580.0,175.3284,175.6816,175.3284,175.6325,8580.0
2024-08-15 12:30:00,179.04,179.09,178.49,178.62,12898.0,175.6227,175.6718,175.0832,175.2107,12898.0
2024-08-15 12:40:00,178.59,179.05,178.5,179.05,6905.0,175.1813,175.6325,175.093,175.6325,6905.0
2024-08-15 12:50:00,178.93,179.16,178.82,179.11,8446.0,175.5148,175.7404,175.4069,175.6914,8446.0
2024-08-15 13:00:00,179.12,179.21,178.86,178.99,5907.0,175.7012,175.7895,175.4461,175.5737,5907.0
2024-08-15 13:10:00,179.0,179.37,178.99,179.37,10008.0,175.5835,175.9464,175.5737,175.9464,10008.0
2024-08-15 13:20:00,179.34,179.48,179.33,179.44,10686.0,175.917,176.0543,175.9072,176.0151,10686.0
2024-08-15 13:30:00,179.46,179.46,179.23,179.24,18618.0,176.0347,176.0347,175.8091,175.8189,18618.0
2024-08-15 13:40:00,179.26,179.36,179.05,179.21,6879.0,175.8385,175.9366,175.6325,175.7895,6879.0
2024-08-15 13:50:00,179.13,179.16,178.99,178.99,10587.0,175.711,175.7404,175.5737,175.5737,10587.0
2024-08-15 14:00:00,179.05,179.11,178.84,178.98,16218.0,175.6325,175.6914,175.4265,175.5638,16218.0
2024-08-15 14:10:00,178.93,179.0,178.76,178.91,15937.0,175.5148,175.5835,175.348,175.4952,15937.0
2024-08-15 14:20:00,178.96,178.96,178.54,178.87,9171.0,175.5442,175.5442,175.1322,175.4559,9171.0
2024-08-15 14:30:00,178.87,178.91,178.77,178.87,9499.0,175.4559,175.4952,175.3579,175.4559,9499.0
2024-08-15 14:40:00,178.89,179.06,178.47,178.61,18145.0,175.4756,175.6423,175.0636,175.2009,18145.0
2024-08-15 14:50:00,178.52,178.64,178.36,178.36,8280.0,175.1126,175.2303,174.9557,174.9557,8280.0
2024-08-15 15:00:00,178.41,178.46,178.03,178.37,20539.0,175.0047,175.0538,174.632,174.9655,20539.0
2024-08-15 15:10:00,178.49,178.49,178.23,178.41,20465.0,175.0832,175.0832,174.8282,175.0047,20465.0
2024-08-15 15:20:00,178.41,178.68,178.35,178.67,20964.0,175.0047,175.2696,174.9459,175.2598,20964.0
2024-08-15 15:30:00,178.63,178.75,178.4,178.59,25579.0,175.2205,175.3382,174.9949,175.1813,25579.0
2024-08-15 15:40:00,178.61,178.65,178.0,178.07,48419.0,175.2009,175.2401,174.6026,174.6712,48419.0
2024-08-15 15:50:00,178.04,178.18,177.6,178.17,189077.0,174.6418,174.7791,174.2102,174.7693,189077.0
2024-08-16 09:30:00,178.54,178.98,176.9,177.88,55137.0,175.1322,175.5638,173.5236,174.4848,55137.0
2024-08-16 09:40:00,177.82,178.6,177.8,178.49,23579.0,174.426,175.1911,174.4064,175.0832,23579.0
2024-08-16 09:50:00,178.33,178.95,178.09,178.95,13420.0,174.9263,175.5344,174.6908,175.5344,13420.0
2024-08-16 10:00:00,179.15,179.49,178.66,179.04,8991.0,175.7306,176.0641,175.25,175.6227,8991.0
2024-08-16 10:10:00,178.86,179.32,178.71,179.08,4066.0,175.4461,175.8974,175.299,175.6619,4066.0
2024-08-16 10:20:00,179.37,179.52,179.04,179.45,7403.0,175.9464,176.0935,175.6227,176.0249,7403.0
2024-08-16 10:30:00,179.49,179.49,179.04,179.13,6739.0,176.0641,176.0641,175.6227,175.711,6739.0
2024-08-16 10:40:00,179.16,179.71,179.07,179.59,19064.0,175.7404,176.2799,175.6521,176.1622,19064.0
2024-08-16 10:50:00,179.62,180.0,179.53,179.88,12521.0,176.1916,176.5644,176.1034,176.4467,12521.0
2024-08-16 11:00:00,179.87,179.87,179.46,179.46,7213.0,176.4369,176.4369,176.0347,176.0347,7213.0
2024-08-16 11:10:00,179.51,179.94,179.48,179.76,6130.0,176.0837,176.5055,176.0543,176.329,6130.0
2024-08-16 11:20:00,179.77,180.07,179.49,180.02,12392.0,176.3388,176.633,176.0641,176.584,12392.0
2024-08-16 11:30:00,179.96,179.96,179.05,179.06,5523.0,176.5251,176.5251,175.6325,175.6423,5523.0
2024-08-16 11:40:00,179.18,179.48,178.57,178.96,62168.0,175.76,176.0543,175.1617,175.5442,62168.0
2024-08-16 11:50:00,179.0,179.38,178.91,179.22,18680.0,175.5835,175.9562,175.4952,175.7993,18680.0
2024-08-16 12:00:00,179.34,179.67,179.24,179.55,3688.0,175.917,176.2407,175.8189,176.123,3688.0
2024-08-16 12:10:00,179.49,179.79,179.49,179.61,11293.0,176.0641,176.3584,176.0641,176.1818,11293.0
2024-08-16 12:20:00,179.61,179.77,179.53,179.77,12515.0,176.1818,176.3388,176.1034,176.3388,12515.0
2024-08-16 12:30:00,179.77,179.85,179.69,179.76,8381.0,176.3388,176.4172,176.2603,176.329,8381.0
2024-08-16 12:40:00,179.82,179.98,179.75,179.92,7441.0,176.3878,176.5448,176.3192,176.4859,7441.0
2024-08-16 12:50:00,179.95,180.18,179.92,180.01,8600.0,176.5153,176.7409,176.4859,176.5742,8600.0
2024-08-16 13:00:00,179.93,179.99,179.58,179.68,10624.0,176.4957,176.5546,176.1524,176.2505,10624.0
2024-08-16 13:10:00,179.64,179.79,179.48,179.53,2831.0,176.2113,176.3584,176.0543,176.1034,2831.0
2024-08-16 13:20:00,179.46,179.53,179.17,179.28,11049.0,176.0347,176.1034,175.7502,175.8581,11049.0
2024-08-16 13:30:00,179.28,179.48,179.15,179.25,11345.0,175.8581,176.0543,175.7306,175.8287,11345.0
2024-08-16 13:40:00,179.32,179.39,179.17,179.24,4319.0,175.8974,175.966,175.7502,175.8189,4319.0
2024-08-16 13:50:00,179.17,179.38,179.16,179.3,4543.0,175.7502,175.9562,175.7404,175.8777,4543.0
2024-08-16 14:00:00,179.29,179.29,179.08,179.2,7768.0,175.8679,175.8679,175.6619,175.7797,7768.0
2024-08-16 14:10:00,179.15,179.25,179.13,179.18,7001.0,175.7306,175.8287,175.711,175.76,7001.0
2024-08-16 14:20:00,179.18,179.25,178.88,178.94,9021.0,175.76,175.8287,175.4658,175.5246,9021.0
2024-08-16 14:30:00,178.94,179.07,178.7,178.78,20178.0,175.5246,175.6521,175.2892,175.3677,20178.0
2024-08-16 14:40:00,178.78,179.0,178.56,178.56,10806.0,175.3677,175.5835,175.1519,175.1519,10806.0
2024-08-16 14:50:00,178.68,178.86,178.6,178.77,7137.0,175.2696,175.4461,175.1911,175.3579,7137.0
2024-08-16 15:00:00,178.73,178.92,178.65,178.66,5732.0,175.3186,175.505,175.2401,175.25,5732.0
2024-08-16 15:10:00,178.59,178.78,178.58,178.64,8903.0,175.1813,175.3677,175.1715,175.2303,8903.0
2024-08-16 15:20:00,178.65,178.66,178.46,178.47,9958.0,175.2401,175.25,175.0538,175.0636,9958.0
2024-08-16 15:30:00,178.41,178.87,178.41,178.83,18200.0,175.0047,175.4559,175.0047,175.4167,18200.0
2024-08-16 15:40:00,178.83,178.92,178.52,178.9,41669.0,175.4167,175.505,175.1126,175.4854,41669.0
2024-08-16 15:50:00,178.92,179.68,178.84,179.64,120951.0,175.505,176.2505,175.4265,176.2113,120951.0
2024-08-19 09:30:00,179.04,180.16,179.04,179.8,20984.0,175.6227,176.7213,175.6227,176.3682,20984.0
2024-08-19 09:40:00,179.51,179.81,179.37,179.38,7519.0,176.0837,176.378,175.9464,175.9562,7519.0
2024-08-19 09:50:00,179.7,180.37,179.61,180.25,12585.0,176.2701,176.9273,176.1818,176.8096,12585.0
2024-08-19 10:00:00,180.32,180.41,180.05,180.25,3195.0,176.8783,176.9666,176.6134,176.8096,3195.0
2024-08-19 10:10:00,180.15,180.36,179.86,180.06,13269.0,176.7115,176.9175,176.4271,176.6232,13269.0
2024-08-19 10:20:00,180.22,180.38,180.0,180.2,6383.0,176.7802,176.9371,176.5644,176.7606,6383.0
2024-08-19 10:30:00,180.19,180.43,180.02,180.3,7479.0,176.7508,176.9862,176.584,176.8587,7479.0
2024-08-19 10:40:00,180.47,180.47,180.07,180.2,22671.0,177.0254,177.0254,176.633,176.7606,22671.0
2024-08-19 10:50:00,180.25,180.25,179.86,180.03,3918.0,176.8096,176.8096,176.4271,176.5938,3918.0
2024-08-19 11:00:00,180.03,180.03,179.6,179.67,8234.0,176.5938,176.5938,176.172,176.2407,8234.0
2024-08-19 11:10:00,179.65,179.78,179.58,179.65,5989.0,176.2211,176.3486,176.1524,176.2211,5989.0
2024-08-19 11:20:00,179.66,179.66,179.44,179.64,11840.0,176.2309,176.2309,176.0151,176.2113,11840.0
2024-08-19 11:30:00,179.63,179.87,179.62,179.76,5766.0,176.2014,176.4369,176.1916,176.329,5766.0
2024-08-19 11:40:00,179.76,179.91,179.53,179.78,8148.0,176.329,176.4761,176.1034,176.3486,8148.0
2024-08-19 11:50:00,179.78,179.79,179.62,179.7,1900.0,176.3486,176.3584,176.1916,176.2701,1900.0
2024-08-19 12:00:00,179.7,179.76,179.43,179.69,9940.0,176.2701,176.329,176.0053,176.2603,9940.0
2024-08-19 12:10:00,179.68,179.79,179.42,179.42,3320.0,176.2505,176.3584,175.9955,175.9955,3320.0
2024-08-19 12:20:00,179.29,179.64,179.24,179.61,2892.0,175.8679,176.2113,175.8189,176.1818,2892.0
2024-08-19 12:30:00,179.51,179.77,179.44,179.65,4757.0,176.0837,176.3388,176.0151,176.2211,4757.0
2024-08-19 12:40:00,179.56,179.57,179.35,179.52,4115.0,176.1328,176.1426,175.9268,176.0935,4115.0
2024-08-19 12:50:00,179.58,179.7,179.47,179.7,1408.0,176.1524,176.2701,176.0445,176.2701,1408.0
2024-08-19 13:00:00,179.71,179.78,179.57,179.78,4644.0,176.2799,176.3486,176.1426,176.3486,4644.0
2024-08-19 13:10:00,179.7,179.79,179.58,179.69,6442.0,176.2701,176.3584,176.1524,176.2603,6442.0
2024-08-19 13:20:00,179.68,179.68,179.48,179.6,3964.0,176.2505,176.2505,176.0543,176.172,3964.0
2024-08-19 13:30:00,179.56,179.65,179.44,179.6,9407.0,176.1328,176.2211,176.0151,176.172,9407.0
2024-08-19 13:40:00,179.6,179.67,179.5,179.5,4068.0,176.172,176.2407,176.0739,176.0739,4068.0
2024-08-19 13:50:00,179.57,179.73,179.35,179.67,8114.0,176.1426,176.2995,175.9268,176.2407,8114.0
2024-08-19 14:00:00,179.61,179.68,179.6,179.66,3633.0,176.1818,176.2505,176.172,176.2309,3633.0
2024-08-19 14:10:00,179.66,179.68,179.5,179.61,8401.0,176.2309,176.2505,176.0739,176.1818,8401.0
2024-08-19 14:20:00,179.66,179.66,179.43,179.47,8838.0,176.2309,176.2309,176.0053,176.0445,8838.0
2024-08-19 14:30:00,179.52,179.64,179.49,179.64,4510.0,176.0935,176.2113,176.0641,176.2113,4510.0
2024-08-19 14:40:00,179.64,179.73,179.51,179.51,7422.0,176.2113,176.2995,176.0837,176.0837,7422.0
2024-08-19 14:50:00,179.56,179.74,179.52,179.7,5324.0,176.1328,176.3093,176.0935,176.2701,5324.0
2024-08-19 15:00:00,179.7,179.72,179.61,179.62,4906.0,176.2701,176.2897,176.1818,176.1916,4906.0
2024-08-19 15:10:00,179.65,179.88,179.61,179.82,11849.0,176.2211,176.4467,176.1818,176.3878,11849.0
2024-08-19 15:20:00,179.89,179.96,179.83,179.92,16486.0,176.4565,176.5251,176.3976,176.4859,16486.0
2024-08-19 15:30:00,179.89,180.1,179.81,180.08,19389.0,176.4565,176.6625,176.378,176.6429,19389.0
2024-08-19 15:40:00,180.12,180.63,180.1,180.42,24761.0,176.6821,177.1824,176.6625,176.9764,24761.0
2024-08-19 15:50:00,180.45,180.84,180.23,180.63,150753.0,177.0058,177.3883,176.79,177.1824,150753.0
2024-08-20 09:30:00,180.74,180.74,179.43,179.99,9741.0,177.2903,177.2903,176.0053,176.5546,9741.0
2024-08-20 09:40:00,179.98,180.46,179.97,180.15,6905.0,176.5448,177.0156,176.535,176.7115,6905.0
2024-08-20 09:50:00,180.1,180.37,179.89,180.18,2903.0,176.6625,176.9273,176.4565,176.7409,2903.0
2024-08-20 10:00:00,180.3,180.46,179.8,179.98,4614.0,176.8587,177.0156,176.3682,176.5448,4614.0
2024-08-20 10:10:00,179.96,180.31,179.83,180.22,4536.0,176.5251,176.8685,176.3976,176.7802,4536.0
2024-08-20 10:20:00,180.21,180.48,179.99,180.36,14740.0,176.7704,177.0352,176.5546,176.9175,14740.0
2024-08-20 10:30:00,180.26,180.71,180.2,180.6,7065.0,176.8194,177.2608,176.7606,177.1529,7065.0
2024-08-20 10:40:00,180.76,181.15,180.76,180.83,2938.0,177.3099,177.6924,177.3099,177.3785,2938.0
2024-08-20 10:50:00,180.86,180.98,180.72,180.79,8635.0,177.408,177.5257,177.2706,177.3393,8635.0
2024-08-20 11:00:00,180.69,180.94,180.62,180.79,3381.0,177.2412,177.4864,177.1725,177.3393,3381.0
2024-08-20 11:10:00,180.85,180.85,180.43,180.49,2788.0,177.3982,177.3982,176.9862,177.045,2788.0
2024-08-20 11:20:00,180.49,180.49,180.16,180.23,46010.0,177.045,177.045,176.7213,176.79,46010.0
2024-08-20 11:30:00,180.13,180.13,179.42,179.55,28451.0,176.6919,176.6919,175.9955,176.123,28451.0
2024-08-20 11:40:00,179.58,179.82,179.58,179.63,5369.0,176.1524,176.3878,176.1524,176.2014,5369.0
2024-08-20 11:50:00,179.69,179.83,179.55,179.83,6841.0,176.2603,176.3976,176.123,176.3976,6841.0
2024-08-20 12:00:00,179.71,179.72,179.52,179.55,1844.0,176.2799,176.2897,176.0935,176.123,1844.0
2024-08-20 12:10:00,179.57,179.58,179.41,179.5,5020.0,176.1426,176.1524,175.9856,176.0739,5020.0
2024-08-20 12:20:00,179.4,179.63,179.4,179.48,5703.0,175.9758,176.2014,175.9758,176.0543,5703.0
2024-08-20 12:30:00,179.48,179.66,179.48,179.66,4739.0,176.0543,176.2309,176.0543,176.2309,4739.0
2024-08-20 12:40:00,179.7,179.75,179.64,179.65,2244.0,176.2701,176.3192,176.2113,176.2211,2244.0
2024-08-20 12:50:00,179.69,179.72,179.48,179.55,4388.0,176.2603,176.2897,176.0543,176.123,4388.0
2024-08-20 13:00:00,179.55,179.76,179.4,179.76,3505.0,176.123,176.329,175.9758,176.329,3505.0
2024-08-20 13:10:00,179.64,179.76,179.64,179.65,1140.0,176.2113,176.329,176.2113,176.2211,1140.0
2024-08-20 13:20:00,179.67,179.74,179.57,179.65,3573.0,176.2407,176.3093,176.1426,176.2211,3573.0
2024-08-20 13:30:00,179.65,179.72,179.57,179.69,5940.0,176.2211,176.2897,176.1426,176.2603,5940.0
2024-08-20 13:40:00,179.69,179.74,179.59,179.7,1348.0,176.2603,176.3093,176.1622,176.2701,1348.0
2024-08-20 13:50:00,179.59,179.77,179.59,179.75,2727.0,176.1622,176.3388,176.1622,176.3192,2727.0
2024-08-20 14:00:00,179.7,179.99,179.69,179.95,4531.0,176.2701,176.5546,176.2603,176.5153,4531.0
2024-08-20 14:10:00,179.94,180.17,179.94,180.05,9373.0,176.5055,176.7311,176.5055,176.6134,9373.0
2024-08-20 14:20:00,180.06,180.23,179.95,180.08,6366.0,176.6232,176.79,176.5153,176.6429,6366.0
2024-08-20 14:30:00,180.17,180.18,179.73,179.94,5572.0,176.7311,176.7409,176.2995,176.5055,5572.0
2024-08-20 14:40:00,180.01,180.01,179.78,179.81,3057.0,176.5742,176.5742,176.3486,176.378,3057.0
2024-08-20 14:50:00,179.83,179.84,179.63,179.68,5210.0,176.3976,176.4074,176.2014,176.2505,5210.0
2024-08-20 15:00:00,179.7,179.85,179.57,179.74,6564.0,176.2701,176.4172,176.1426,176.3093,6564.0
2024-08-20 15:10:00,179.74,179.8,179.67,179.71,3006.0,176.3093,176.3682,176.2407,176.2799,3006.0
2024-08-20 15:20:00,179.66,179.81,179.61,179.79,20446.0,176.2309,176.378,176.1818,176.3584,20446.0
2024-08-20 15:30:00,179.79,179.82,179.57,179.61,11200.0,176.3584,176.3878,176.1426,176.1818,11200.0
2024-08-20 15:40:00,179.65,179.72,179.52,179.65,19087.0,176.2211,176.2897,176.0935,176.2211,19087.0
2024-08-20 15:50:00,179.72,180.45,179.61,180.41,69010.0,176.2897,177.0058,176.1818,176.9666,69010.0
2024-08-21 09:30:00,181.56,182.27,181.1,181.83,19035.0,178.0946,178.7911,177.6434,178.3595,19035.0
2024-08-21 09:40:00,181.53,181.64,181.21,181.38,2292.0,178.0652,178.1731,177.7513,177.918,2292.0
2024-08-21 09:50:00,181.36,181.63,180.78,180.85,21477.0,177.8984,178.1633,177.3295,177.3982,21477.0
2024-08-21 10:00:00,181.0,181.0,180.0,180.29,5292.0,177.5453,177.5453,176.5644,176.8488,5292.0
2024-08-21 10:10:00,180.28,180.76,180.1,180.56,9176.0,176.839,177.3099,176.6625,177.1137,9176.0
2024-08-21 10:20:00,180.34,180.66,180.11,180.66,2542.0,176.8979,177.2118,176.6723,177.2118,2542.0
2024-08-21 10:30:00,180.66,180.93,180.54,180.81,3959.0,177.2118,177.4766,177.0941,177.3589,3959.0
2024-08-21 10:40:00,180.84,180.98,180.62,180.62,3531.0,177.3883,177.5257,177.1725,177.1725,3531.0
2024-08-21 10:50:00,180.8,180.8,180.4,180.69,2953.0,177.3491,177.3491,176.9567,177.2412,2953.0
2024-08-21 11:00:00,180.54,180.64,180.42,180.56,3144.0,177.0941,177.1922,176.9764,177.1137,3144.0
2024-08-21 11:10:00,180.65,180.68,180.45,180.52,4535.0,177.202,177.2314,177.0058,177.0745,4535.0
2024-08-21 11:20:00,180.5,180.68,180.42,180.44,4411.0,177.0548,177.2314,176.9764,176.996,4411.0
2024-08-21 11:30:00,180.43,180.59,180.37,180.57,4060.0,176.9862,177.1431,176.9273,177.1235,4060.0
2024-08-21 11:40:00,180.57,180.64,179.86,179.95,37985.0,177.1235,177.1922,176.4271,176.5153,37985.0
2024-08-21 11:50:00,179.94,179.98,179.57,179.7,63375.0,176.5055,176.5448,176.1426,176.2701,63375.0
2024-08-21 12:00:00,179.7,179.85,179.49,179.62,6721.0,176.2701,176.4172,176.0641,176.1916,6721.0
2024-08-21 12:10:00,179.61,179.72,179.49,179.67,11468.0,176.1818,176.2897,176.0641,176.2407,11468.0
2024-08-21 12:20:00,179.73,179.74,179.03,179.3,51674.0,176.2995,176.3093,175.6129,175.8777,51674.0
2024-08-21 12:30:00,179.3,179.4,179.17,179.31,6307.0,175.8777,175.9758,175.7502,175.8876,6307.0
2024-08-21 12:40:00,179.26,179.4,179.25,179.37,9680.0,175.8385,175.9758,175.8287,175.9464,9680.0
2024-08-21 12:50:00,179.36,179.36,179.24,179.32,4719.0,175.9366,175.9366,175.8189,175.8974,4719.0
2024-08-21 13:00:00,179.32,179.4,179.23,179.31,9156.0,175.8974,175.9758,175.8091,175.8876,9156.0
2024-08-21 13:10:00,179.25,179.4,179.25,179.34,7623.0,175.8287,175.9758,175.8287,175.917,7623.0
2024-08-21 13:20:00,179.33,179.45,179.1,179.1,94495.0,175.9072,176.0249,175.6816,175.6816,94495.0
2024-08-21 13:30:00,179.08,179.31,179.08,179.28,5699.0,175.6619,175.8876,175.6619,175.8581,5699.0
2024-08-21 13:40:00,179.28,179.28,179.09,179.11,7605.0,175.8581,175.8581,175.6718,175.6914,7605.0
2024-08-21 13:50:00,179.16,179.23,179.04,179.04,5781.0,175.7404,175.8091,175.6227,175.6227,5781.0
2024-08-21 14:00:00,179.11,179.24,179.03,179.19,5716.0,175.6914,175.8189,175.6129,175.7698,5716.0
2024-08-21 14:10:00,179.25,179.35,179.21,179.27,11165.0,175.8287,175.9268,175.7895,175.8483,11165.0
2024-08-21 14:20:00,179.27,179.32,179.22,179.27,5156.0,175.8483,175.8974,175.7993,175.8483,5156.0
2024-08-21 14:30:00,179.28,179.43,179.24,179.37,33372.0,175.8581,176.0053,175.8189,175.9464,33372.0
2024-08-21 14:40:00,179.42,179.66,179.35,179.45,21422.0,175.9955,176.2309,175.9268,176.0249,21422.0
2024-08-21 14:50:00,179.46,179.58,179.35,179.4,19892.0,176.0347,176.1524,175.9268,175.9758,19892.0
2024-08-21 15:00:00,179.4,179.44,179.35,179.38,11680.0,175.9758,176.0151,175.9268,175.9562,11680.0
2024-08-21 15:10:00,179.38,179.38,179.03,179.06,93569.0,175.9562,175.9562,175.6129,175.6423,93569.0
2024-08-21 15:20:00,179.03,179.03,178.66,178.8,17140.0,175.6129,175.6129,175.25,175.3873,17140.0
2024-08-21 15:30:00,178.78,179.01,178.73,179.01,20264.0,175.3677,175.5933,175.3186,175.5933,20264.0
2024-08-21 15:40:00,179.0,179.0,178.62,178.84,30833.0,175.5835,175.5835,175.2107,175.4265,30833.0
2024-08-21 15:50:00,178.88,178.88,178.34,178.85,120514.0,175.4658,175.4658,174.9361,175.4363,120514.0
2024-08-22 09:30:00,179.41,179.65,178.34,179.37,20017.0,175.9856,176.2211,174.9361,175.9464,20017.0
2024-08-22 09:40:00,179.18,180.22,179.18,179.37,12868.0,175.76,176.7802,175.76,175.9464,12868.0
2024-08-22 09:50:00,179.53,180.0,179.41,179.65,20951.0,176.1034,176.5644,175.9856,176.2211,20951.0
2024-08-22 10:00:00,179.71,180.02,179.44,179.45,46089.0,176.2799,176.584,176.0151,176.0249,46089.0
2024-08-22 10:10:00,179.45,179.69,179.35,179.56,28958.0,176.0249,176.2603,175.9268,176.1328,28958.0
2024-08-22 10:20:00,179.45,179.7,179.44,179.64,21413.0,176.0249,176.2701,176.0151,176.2113,21413.0
2024-08-22 10:30:00,179.65,180.0,179.53,179.69,41185.0,176.2211,176.5644,176.1034,176.2603,41185.0
2024-08-22 10:40:00,179.65,179.73,179.43,179.71,40540.0,176.2211,176.2995,176.0053,176.2799,40540.0
2024-08-22 10:50:00,179.71,180.1,179.6,179.6,18946.0,176.2799,176.6625,176.172,176.172,18946.0
2024-08-22 11:00:00,179.72,179.81,179.48,179.48,18812.0,176.2897,176.378,176.0543,176.0543,18812.0
2024-08-22 11:10:00,179.53,179.53,179.06,179.12,5206.0,176.1034,176.1034,175.6423,175.7012,5206.0
2024-08-22 11:20:00,178.98,179.18,178.98,179.18,12707.0,175.5638,175.76,175.5638,175.76,12707.0
2024-08-22 11:30:00,179.18,179.72,179.17,179.58,37283.0,175.76,176.2897,175.7502,176.1524,37283.0
2024-08-22 11:40:00,179.51,179.76,179.41,179.56,33982.0,176.0837,176.329,175.9856,176.1328,33982.0
2024-08-22 11:50:00,179.6,179.69,179.49,179.56,8938.0,176.172,176.2603,176.0641,176.1328,8938.0
2024-08-22 12:00:00,179.6,179.73,179.55,179.6,27680.0,176.172,176.2995,176.123,176.172,27680.0
2024-08-22 12:10:00,179.6,179.76,179.55,179.61,16445.0,176.172,176.329,176.123,176.1818,16445.0
2024-08-22 12:20:00,179.6,179.82,179.6,179.8,23299.0,176.172,176.3878,176.172,176.3682,23299.0
2024-08-22 12:30:00,179.75,180.32,179.62,180.11,50515.0,176.3192,176.8783,176.1916,176.6723,50515.0
2024-08-22 12:40:00,180.12,180.15,180.0,180.0,5327.0,176.6821,176.7115,176.5644,176.5644,5327.0
2024-08-22 12:50:00,180.0,180.07,179.8,180.0,3759.0,176.5644,176.633,176.3682,176.5644,3759.0
2024-08-22 13:00:00,180.0,180.61,179.92,180.59,9338.0,176.5644,177.1627,176.4859,177.1431,9338.0
2024-08-22 13:10:00,180.64,180.98,180.51,180.56,23988.0,177.1922,177.5257,177.0646,177.1137,23988.0
2024-08-22 13:20:00,180.56,180.56,179.93,179.93,68798.0,177.1137,177.1137,176.4957,176.4957,68798.0
2024-08-22 13:30:00,179.93,180.24,179.67,179.87,77180.0,176.4957,176.7998,176.2407,176.4369,77180.0
2024-08-22 13:40:00,179.87,180.02,179.77,179.91,6399.0,176.4369,176.584,176.3388,176.4761,6399.0
2024-08-22 13:50:00,179.91,179.94,179.73,179.86,28471.0,176.4761,176.5055,176.2995,176.4271,28471.0
2024-08-22 14:00:00,179.87,180.02,179.75,179.89,29482.0,176.4369,176.584,176.3192,176.4565,29482.0
2024-08-22 14:10:00,179.9,180.27,179.86,180.27,18021.0,176.4663,176.8292,176.4271,176.8292,18021.0
2024-08-22 14:20:00,180.29,180.51,180.18,180.19,10185.0,176.8488,177.0646,176.7409,176.7508,10185.0
2024-08-22 14:30:00,180.17,180.37,180.0,180.0,18158.0,176.7311,176.9273,176.5644,176.5644,18158.0
2024-08-22 14:40:00,180.09,180.2,179.99,180.03,16858.0,176.6527,176.7606,176.5546,176.5938,16858.0
2024-08-22 14:50:00,180.02,180.08,179.93,180.0,22600.0,176.584,176.6429,176.4957,176.5644,22600.0
2024-08-22 15:00:00,180.0,180.05,179.93,179.94,14385.0,176.5644,176.6134,176.4957,176.5055,14385.0
2024-08-22 15:10:00,180.02,180.23,180.0,180.06,35464.0,176.584,176.79,176.5644,176.6232,35464.0
2024-08-22 15:20:00,180.06,180.12,179.95,180.08,31958.0,176.6232,176.6821,176.5153,176.6429,31958.0
2024-08-22 15:30:00,180.08,180.4,179.88,179.89,120725.0,176.6429,176.9567,176.4467,176.4565,120725.0
2024-08-22 15:40:00,179.91,180.32,179.66,180.21,43907.0,176.4761,176.8783,176.2309,176.7704,43907.0
2024-08-22 15:50:00,180.28,181.3,180.12,181.24,100387.0,176.839,177.8396,176.6821,177.7807,100387.0
2024-08-23 09:30:00,181.85,181.85,180.32,181.66,37390.0,178.3791,178.3791,176.8783,178.1927,37390.0
2024-08-23 09:40:00,181.31,181.51,181.01,181.46,9902.0,177.8494,178.0456,177.5551,177.9965,9902.0
2024-08-23 09:50:00,181.37,181.52,181.14,181.41,8969.0,177.9082,178.0554,177.6826,177.9475,8969.0
2024-08-23 10:00:00,181.52,181.88,181.08,181.19,48737.0,178.0554,178.4085,177.6238,177.7317,48737.0
2024-08-23 10:10:00,181.19,181.36,180.36,180.73,17747.0,177.7317,177.8984,176.9175,177.2804,17747.0
2024-08-23 10:20:00,180.71,181.1,180.7,180.93,7282.0,177.2608,177.6434,177.251,177.4766,7282.0
2024-08-23 10:30:00,180.95,181.1,180.36,180.77,105472.0,177.4962,177.6434,176.9175,177.3197,105472.0
2024-08-23 10:40:00,180.83,180.85,180.02,180.15,8391.0,177.3785,177.3982,176.584,176.7115,8391.0
2024-08-23 10:50:00,180.28,181.02,180.27,181.01,17167.0,176.839,177.5649,176.8292,177.5551,17167.0
2024-08-23 11:00:00,180.84,181.06,180.69,180.75,5617.0,177.3883,177.6041,177.2412,177.3001,5617.0
2024-08-23 11:10:00,180.89,181.13,180.74,180.87,18895.0,177.4374,177.6728,177.2903,177.4178,18895.0
2024-08-23 11:20:00,180.86,180.95,180.63,180.74,13298.0,177.408,177.4962,177.1824,177.2903,13298.0
2024-08-23 11:30:00,180.76,180.81,180.6,180.72,12549.0,177.3099,177.3589,177.1529,177.2706,12549.0
2024-08-23 11:40:00,180.72,180.79,180.45,180.62,7243.0,177.2706,177.3393,177.0058,177.1725,7243.0
2024-08-23 11:50:00,180.55,180.55,179.89,179.94,7340.0,177.1039,177.1039,176.4565,176.5055,7340.0
2024-08-23 12:00:00,179.79,179.86,179.34,179.58,8340.0,176.3584,176.4271,175.917,176.1524,8340.0
2024-08-23 12:10:00,179.58,179.59,179.21,179.51,6714.0,176.1524,176.1622,175.7895,176.0837,6714.0
2024-08-23 12:20:00,179.47,179.54,179.07,179.23,22046.0,176.0445,176.1132,175.6521,175.8091,22046.0
2024-08-23 12:30:00,179.23,179.25,179.06,179.06,9144.0,175.8091,175.8287,175.6423,175.6423,9144.0
2024-08-23 12:40:00,179.15,179.2,179.01,179.11,25484.0,175.7306,175.7797,175.5933,175.6914,25484.0
2024-08-23 12:50:00,179.13,179.67,179.13,179.47,12872.0,175.711,176.2407,175.711,176.0445,12872.0
2024-08-23 13:00:00,179.38,179.58,179.38,179.41,14936.0,175.9562,176.1524,175.9562,175.9856,14936.0
2024-08-23 13:10:00,179.47,179.68,179.43,179.66,25723.0,176.0445,176.2505,176.0053,176.2309,25723.0
2024-08-23 13:20:00,179.66,179.68,179.44,179.52,10034.0,176.2309,176.2505,176.0151,176.0935,10034.0
2024-08-23 13:30:00,179.53,179.55,179.37,179.55,10147.0,176.1034,176.123,175.9464,176.123,10147.0
2024-08-23 13:40:00,179.55,179.57,179.4,179.43,10514.0,176.123,176.1426,175.9758,176.0053,10514.0
2024-08-23 13:50:00,179.42,180.41,179.42,180.41,5999.0,175.9955,176.9666,175.9955,176.9666,5999.0
2024-08-23 14:00:00,180.41,180.45,180.17,180.17,7861.0,176.9666,177.0058,176.7311,176.7311,7861.0
2024-08-23 14:10:00,180.23,180.37,180.16,180.28,5403.0,176.79,176.9273,176.7213,176.839,5403.0
2024-08-23 14:20:00,180.2,180.25,180.13,180.18,11573.0,176.7606,176.8096,176.6919,176.7409,11573.0
2024-08-23 14:30:00,180.16,180.22,180.0,180.15,14754.0,176.7213,176.7802,176.5644,176.7115,14754.0
2024-08-23 14:40:00,180.14,180.16,180.02,180.13,12480.0,176.7017,176.7213,176.584,176.6919,12480.0
2024-08-23 14:50:00,180.13,180.15,179.95,180.04,7432.0,176.6919,176.7115,176.5153,176.6036,7432.0
2024-08-23 15:00:00,180.08,180.09,179.96,180.0,8645.0,176.6429,176.6527,176.5251,176.5644,8645.0
2024-08-23 15:10:00,180.05,180.18,179.87,179.94,20630.0,176.6134,176.7409,176.4369,176.5055,20630.0
2024-08-23 15:20:00,179.9,179.95,179.82,179.94,38485.0,176.4663,176.5153,176.3878,176.5055,38485.0
2024-08-23 15:30:00,179.92,180.29,179.84,179.86,66314.0,176.4859,176.8488,176.4074,176.4271,66314.0
2024-08-23 15:40:00,179.9,180.1,179.82,179.84,52275.0,176.4663,176.6625,176.3878,176.4074,52275.0
2024-08-23 15:50:00,179.89,180.57,179.83,180.46,104044.0,176.4565,177.1235,176.3976,177.0156,104044.0
2024-08-26 09:30:00,180.45,181.39,180.23,180.32,43955.0,177.0058,177.9279,176.79,176.8783,43955.0
2024-08-26 09:40:00,180.75,180.91,180.15,180.87,16138.0,177.3001,177.457,176.7115,177.4178,16138.0
2024-08-26 09:50:00,180.92,181.19,180.52,181.01,23185.0,177.4668,177.7317,177.0745,177.5551,23185.0
2024-08-26 10:00:00,181.1,181.41,180.83,181.41,9545.0,177.6434,177.9475,177.3785,177.9475,9545.0
2024-08-26 10:10:00,181.45,181.83,181.39,181.83,13595.0,177.9867,178.3595,177.9279,178.3595,13595.0
2024-08-26 10:20:00,181.88,182.15,181.64,182.13,14448.0,178.4085,178.6733,178.1731,178.6537,14448.0
2024-08-26 10:30:00,182.15,182.7,182.1,182.57,25660.0,178.6733,179.2128,178.6243,179.0853,25660.0
2024-08-26 10:40:00,182.64,182.84,182.5,182.57,14990.0,179.154,179.3502,179.0167,179.0853,14990.0
2024-08-26 10:50:00,182.65,182.65,182.11,182.15,9216.0,179.1638,179.1638,178.6341,178.6733,9216.0
2024-08-26 11:00:00,182.15,182.25,182.13,182.21,14230.0,178.6733,178.7714,178.6537,178.7322,14230.0
2024-08-26 11:10:00,182.21,182.57,182.12,182.25,21205.0,178.7322,179.0853,178.6439,178.7714,21205.0
2024-08-26 11:20:00,182.25,182.25,182.0,182.22,13187.0,178.7714,178.7714,178.5262,178.742,13187.0
2024-08-26 11:30:00,182.22,182.41,182.16,182.39,16881.0,178.742,178.9284,178.6832,178.9088,16881.0
2024-08-26 11:40:00,182.39,182.55,182.04,182.04,79431.0,178.9088,179.0657,178.5654,178.5654,79431.0
2024-08-26 11:50:00,181.99,182.13,181.67,181.67,6925.0,178.5164,178.6537,178.2025,178.2025,6925.0
2024-08-26 12:00:00,181.6,182.16,181.29,182.06,342463.0,178.1338,178.6832,177.8298,178.5851,342463.0
2024-08-26 12:10:00,182.06,182.58,181.93,182.58,4568.0,178.5851,179.0951,178.4575,179.0951,4568.0
2024-08-26 12:20:00,182.79,182.79,182.48,182.68,3759.0,179.3011,179.3011,178.997,179.1932,3759.0
2024-08-26 12:30:00,182.78,182.8,182.53,182.71,9946.0,179.2913,179.3109,179.0461,179.2227,9946.0
2024-08-26 12:40:00,182.6,182.75,182.6,182.69,3675.0,179.1148,179.2619,179.1148,179.203,3675.0
2024-08-26 12:50:00,182.73,182.83,182.63,182.79,13702.0,179.2423,179.3404,179.1442,179.3011,13702.0
2024-08-26 13:00:00,182.73,184.01,182.73,183.81,172009.0,179.2423,180.4978,179.2423,180.3017,172009.0
2024-08-26 13:10:00,183.89,183.92,183.24,183.45,23473.0,180.3801,180.4096,179.7425,179.9485,23473.0
2024-08-26 13:20:00,183.61,183.81,183.45,183.56,15259.0,180.1055,180.3017,179.9485,180.0564,15259.0
2024-08-26 13:30:00,183.56,183.56,183.09,183.15,10912.0,180.0564,180.0564,179.5954,179.6543,10912.0
2024-08-26 13:40:00,183.23,183.34,182.87,183.03,12521.0,179.7327,179.8406,179.3796,179.5365,12521.0
2024-08-26 13:50:00,182.94,183.0,182.61,182.94,12757.0,179.4483,179.5071,179.1246,179.4483,12757.0
2024-08-26 14:00:00,182.89,183.03,182.64,182.65,12499.0,179.3992,179.5365,179.154,179.1638,12499.0
2024-08-26 14:10:00,182.64,182.66,182.46,182.56,4799.0,179.154,179.1736,178.9774,179.0755,4799.0
2024-08-26 14:20:00,182.59,182.8,182.59,182.68,3264.0,179.1049,179.3109,179.1049,179.1932,3264.0
2024-08-26 14:30:00,182.72,182.86,182.62,182.72,3661.0,179.2325,179.3698,179.1344,179.2325,3661.0
2024-08-26 14:40:00,182.67,182.74,182.61,182.68,2482.0,179.1834,179.2521,179.1246,179.1932,2482.0
2024-08-26 14:50:00,182.63,182.76,182.52,182.76,4102.0,179.1442,179.2717,179.0363,179.2717,4102.0
2024-08-26 15:00:00,182.76,182.76,182.63,182.74,4542.0,179.2717,179.2717,179.1442,179.2521,4542.0
2024-08-26 15:10:00,182.76,183.06,182.76,182.93,7111.0,179.2717,179.566,179.2717,179.4385,7111.0
2024-08-26 15:20:00,182.97,183.0,182.78,182.94,9844.0,179.4777,179.5071,179.2913,179.4483,9844.0
2024-08-26 15:30:00,182.96,183.57,182.93,183.52,9637.0,179.4679,180.0662,179.4385,180.0172,9637.0
2024-08-26 15:40:00,183.49,183.6,183.44,183.56,12929.0,179.9878,180.0957,179.9387,180.0564,12929.0
2024-08-26 15:50:00,183.56,183.59,182.9,183.11,76335.0,180.0564,180.0859,179.409,179.615,76335.0
2024-08-27 09:30:00,183.6,184.26,183.01,183.66,22537.0,180.0957,180.7431,179.5169,180.1545,22537.0
2024-08-27 09:40:00,183.66,184.6,183.64,184.28,6643.0,180.1545,181.0766,180.1349,180.7627,6643.0
2024-08-27 09:50:00,184.02,184.11,183.76,184.11,7009.0,180.5077,180.5959,180.2526,180.5959,7009.0
2024-08-27 10:00:00,184.09,184.18,183.68,183.96,24086.0,180.5763,180.6646,180.1741,180.4488,24086.0
2024-08-27 10:10:00,183.92,183.94,183.48,183.9,11027.0,180.4096,180.4292,179.978,180.3899,11027.0
2024-08-27 10:20:00,183.91,184.04,183.39,183.45,5027.0,180.3998,180.5273,179.8897,179.9485,5027.0
2024-08-27 10:30:00,183.39,183.65,183.34,183.38,3709.0,179.8897,180.1447,179.8406,179.8799,3709.0
2024-08-27 10:40:00,183.48,183.61,183.31,183.58,8095.0,179.978,180.1055,179.8112,180.0761,8095.0
2024-08-27 10:50:00,183.58,183.58,183.31,183.33,3499.0,180.0761,180.0761,179.8112,179.8308,3499.0
2024-08-27 11:00:00,183.33,183.47,183.19,183.21,4710.0,179.8308,179.9682,179.6935,179.7131,4710.0
2024-08-27 11:10:00,183.19,183.29,183.08,183.15,3657.0,179.6935,179.7916,179.5856,179.6543,3657.0
2024-08-27 11:20:00,183.29,183.44,183.15,183.44,4289.0,179.7916,179.9387,179.6543,179.9387,4289.0
2024-08-27 11:30:00,183.35,183.54,183.3,183.43,4158.0,179.8504,180.0368,179.8014,179.9289,4158.0
2024-08-27 11:40:00,183.51,183.51,183.38,183.45,1671.0,180.0074,180.0074,179.8799,179.9485,1671.0
2024-08-27 11:50:00,183.46,183.88,183.45,183.81,3281.0,179.9583,180.3703,179.9485,180.3017,3281.0
2024-08-27 12:00:00,183.8,183.95,183.75,183.92,5026.0,180.2919,180.439,180.2428,180.4096,5026.0
2024-08-27 12:10:00,183.84,184.09,183.84,184.09,2832.0,180.3311,180.5763,180.3311,180.5763,2832.0
2024-08-27 12:20:00,184.08,184.09,183.91,184.0,4373.0,180.5665,180.5763,180.3998,180.488,4373.0
2024-08-27 12:30:00,184.0,184.06,183.93,183.97,8553.0,180.488,180.5469,180.4194,180.4586,8553.0
2024-08-27 12:40:00,183.97,184.22,183.9,184.18,9152.0,180.4586,180.7038,180.3899,180.6646,9152.0
2024-08-27 12:50:00,184.2,184.28,184.13,184.17,12377.0,180.6842,180.7627,180.6156,180.6548,12377.0
2024-08-27 13:00:00,184.27,184.63,184.24,184.55,4234.0,180.7529,181.106,180.7235,181.0275,4234.0
2024-08-27 13:10:00,184.57,184.57,184.43,184.44,5944.0,181.0472,181.0472,180.9098,180.9196,5944.0
2024-08-27 13:20:00,184.44,184.49,184.29,184.42,7745.0,180.9196,180.9687,180.7725,180.9,7745.0
2024-08-27 13:30:00,184.44,184.46,184.24,184.41,6181.0,180.9196,180.9393,180.7235,180.8902,6181.0
2024-08-27 13:40:00,184.35,184.41,184.16,184.16,11837.0,180.8314,180.8902,180.645,180.645,11837.0
2024-08-27 13:50:00,184.0,184.16,183.94,184.14,5627.0,180.488,180.645,180.4292,180.6254,5627.0
2024-08-27 14:00:00,184.14,184.24,184.07,184.2,6802.0,180.6254,180.7235,180.5567,180.6842,6802.0
2024-08-27 14:10:00,184.26,184.38,184.1,184.32,11671.0,180.7431,180.8608,180.5861,180.8019,11671.0
2024-08-27 14:20:00,184.37,184.55,184.33,184.49,11394.0,180.851,181.0275,180.8117,180.9687,11394.0
2024-08-27 14:30:00,184.5,184.58,184.44,184.56,4055.0,180.9785,181.057,180.9196,181.0373,4055.0
2024-08-27 14:40:00,184.47,184.64,184.44,184.64,18138.0,180.9491,181.1158,180.9196,181.1158,18138.0
2024-08-27 14:50:00,184.63,184.7,184.48,184.48,6090.0,181.106,181.1747,180.9589,180.9589,6090.0
2024-08-27 15:00:00,184.54,184.61,184.47,184.61,6831.0,181.0177,181.0864,180.9491,181.0864,6831.0
2024-08-27 15:10:00,184.6,184.8,184.47,184.77,11579.0,181.0766,181.2728,180.9491,181.2433,11579.0
2024-08-27 15:20:00,184.81,184.87,184.6,184.7,20657.0,181.2826,181.3414,181.0766,181.1747,20657.0
2024-08-27 15:30:00,184.71,184.81,184.46,184.47,21700.0,181.1845,181.2826,180.9393,180.9491,21700.0
2024-08-27 15:40:00,184.51,184.67,184.22,184.67,45466.0,180.9883,181.1452,180.7038,181.1452,45466.0
2024-08-27 15:50:00,184.71,185.52,184.63,185.16,209276.0,181.1845,181.979,181.106,181.6259,209276.0
2024-08-28 09:30:00,185.28,185.88,184.74,185.53,23621.0,181.7436,182.3322,181.2139,181.9888,23621.0
2024-08-28 09:40:00,185.8,186.57,185.44,186.21,11387.0,182.2537,183.009,181.9005,182.6559,11387.0
2024-08-28 09:50:00,186.29,186.73,186.05,186.21,23027.0,182.7343,183.1659,182.4989,182.6559,23027.0
2024-08-28 10:00:00,186.09,186.45,185.91,185.95,11513.0,182.5381,182.8913,182.3616,182.4008,11513.0
2024-08-28 10:10:00,185.95,186.31,185.81,186.21,8524.0,182.4008,182.7539,182.2635,182.6559,8524.0
2024-08-28 10:20:00,186.07,186.32,185.75,185.82,13892.0,182.5185,182.7638,182.2046,182.2733,13892.0
2024-08-28 10:30:00,185.79,186.32,185.63,186.3,17820.0,182.2439,182.7638,182.0869,182.7441,17820.0
2024-08-28 10:40:00,186.35,186.6,186.2,186.45,11031.0,182.7932,183.0384,182.646,182.8913,11031.0
2024-08-28 10:50:00,186.53,186.98,186.47,186.98,4695.0,182.9697,183.4112,182.9109,183.4112,4695.0
2024-08-28 11:00:00,186.98,187.3,186.92,187.19,15263.0,183.4112,183.725,183.3523,183.6171,15263.0
2024-08-28 11:10:00,187.3,187.6,187.27,187.34,10194.0,183.725,184.0193,183.6956,183.7643,10194.0
2024-08-28 11:20:00,187.31,187.47,186.7,186.7,10661.0,183.7349,183.8918,183.1365,183.1365,10661.0
2024-08-28 11:30:00,186.81,186.81,186.15,186.15,11853.0,183.2444,183.2444,182.597,182.597,11853.0
2024-08-28 11:40:00,186.22,186.22,185.4,185.47,26113.0,182.6657,182.6657,181.8613,181.93,26113.0
2024-08-28 11:50:00,185.52,185.67,185.39,185.49,12491.0,181.979,182.1262,181.8515,181.9496,12491.0
2024-08-28 12:00:00,185.49,185.58,185.37,185.57,8819.0,181.9496,182.0379,181.8319,182.0281,8819.0
2024-08-28 12:10:00,185.55,185.79,185.54,185.78,12311.0,182.0084,182.2439,181.9986,182.2341,12311.0
2024-08-28 12:20:00,185.77,185.98,185.61,185.68,11475.0,182.2243,182.4302,182.0673,182.136,11475.0
2024-08-28 12:30:00,185.61,185.81,185.5,185.81,9456.0,182.0673,182.2635,181.9594,182.2635,9456.0
2024-08-28 12:40:00,185.76,186.0,185.75,185.99,13319.0,182.2144,182.4499,182.2046,182.4401,13319.0
2024-08-28 12:50:00,185.89,185.96,185.68,185.72,9967.0,182.342,182.4106,182.136,182.1752,9967.0
2024-08-28 13:00:00,185.75,185.86,185.51,185.51,5181.0,182.2046,182.3125,181.9692,181.9692,5181.0
2024-08-28 13:10:00,185.53,185.63,185.5,185.5,8326.0,181.9888,182.0869,181.9594,181.9594,8326.0
2024-08-28 13:20:00,185.5,185.58,185.35,185.44,14589.0,181.9594,182.0379,181.8123,181.9005,14589.0
2024-08-28 13:30:00,185.43,185.77,185.43,185.52,17007.0,181.8907,182.2243,181.8907,181.979,17007.0
2024-08-28 13:40:00,185.4,185.51,185.25,185.41,6937.0,181.8613,181.9692,181.7142,181.8711,6937.0
2024-08-28 13:50:00,185.44,185.67,185.25,185.57,19589.0,181.9005,182.1262,181.7142,182.0281,19589.0
2024-08-28 14:00:00,185.56,185.82,185.46,185.74,8513.0,182.0183,182.2733,181.9202,182.1948,8513.0
2024-08-28 14:10:00,185.69,185.84,185.66,185.74,6114.0,182.1458,182.2929,182.1164,182.1948,6114.0
2024-08-28 14:20:00,185.81,185.91,185.59,185.59,10006.0,182.2635,182.3616,182.0477,182.0477,10006.0
2024-08-28 14:30:00,185.67,186.1,185.66,186.01,9603.0,182.1262,182.548,182.1164,182.4597,9603.0
2024-08-28 14:40:00,186.0,186.21,185.99,186.02,10967.0,182.4499,182.6559,182.4401,182.4695,10967.0
2024-08-28 14:50:00,186.03,186.54,186.0,186.5,23441.0,182.4793,182.9796,182.4499,182.9403,23441.0
2024-08-28 15:00:00,186.47,186.64,186.2,186.2,13997.0,182.9109,183.0776,182.646,182.646,13997.0
2024-08-28 15:10:00,186.1,186.76,186.1,186.67,56106.0,182.548,183.1954,182.548,183.1071,56106.0
2024-08-28 15:20:00,186.67,187.07,186.67,187.06,21712.0,183.1071,183.4994,183.1071,183.4896,21712.0
2024-08-28 15:30:00,187.06,187.21,186.75,187.16,31209.0,183.4896,183.6368,183.1855,183.5877,31209.0
2024-08-28 15:40:00,187.16,187.28,186.9,187.05,38130.0,183.5877,183.7054,183.3327,183.4798,38130.0
2024-08-28 15:50:00,187.06,187.47,186.86,187.13,167379.0,183.4896,183.8918,183.2934,183.5583,167379.0
2024-08-29 09:30:00,186.8,187.62,186.6,186.6,32652.0,183.2346,184.0389,183.0384,183.0384,32652.0
2024-08-29 09:40:00,186.53,186.79,185.52,185.56,20828.0,182.9697,183.2248,181.979,182.0183,20828.0
2024-08-29 09:50:00,185.82,186.32,185.82,186.31,4052.0,182.2733,182.7638,182.2733,182.7539,4052.0
2024-08-29 10:00:00,186.52,187.15,186.52,187.1,9415.0,182.9599,183.5779,182.9599,183.5289,9415.0
2024-08-29 10:10:00,187.01,187.84,187.01,187.59,17753.0,183.4406,184.2547,183.4406,184.0095,17753.0
2024-08-29 10:20:00,187.59,187.63,187.22,187.29,5997.0,184.0095,184.0487,183.6466,183.7152,5997.0
2024-08-29 10:30:00,187.41,187.67,187.26,187.47,9599.0,183.8329,184.088,183.6858,183.8918,9599.0
2024-08-29 10:40:00,187.51,187.53,187.14,187.14,6362.0,183.931,183.9507,183.5681,183.5681,6362.0
2024-08-29 10:50:00,187.41,187.73,187.3,187.43,10342.0,183.8329,184.1468,183.725,183.8526,10342.0
2024-08-29 11:00:00,187.44,187.69,187.32,187.41,7551.0,183.8624,184.1076,183.7447,183.8329,7551.0
2024-08-29 11:10:00,187.45,187.76,187.43,187.75,5235.0,183.8722,184.1763,183.8526,184.1665,5235.0
2024-08-29 11:20:00,187.77,188.26,187.76,188.12,14987.0,184.1861,184.6667,184.1763,184.5294,14987.0
2024-08-29 11:30:00,188.12,188.37,188.06,188.22,12562.0,184.5294,184.7746,184.4705,184.6275,12562.0
2024-08-29 11:40:00,188.13,188.58,188.11,188.45,57298.0,184.5392,184.9806,184.5196,184.8531,57298.0
2024-08-29 11:50:00,188.51,188.79,188.42,188.74,12735.0,184.912,185.1866,184.8237,185.1376,12735.0
2024-08-29 12:00:00,188.77,188.77,188.5,188.5,46072.0,185.167,185.167,184.9021,184.9021,46072.0
2024-08-29 12:10:00,188.6,188.69,188.49,188.55,9763.0,185.0002,185.0885,184.8923,184.9512,9763.0
2024-08-29 12:20:00,188.52,188.63,188.11,188.11,24995.0,184.9218,185.0297,184.5196,184.5196,24995.0
2024-08-29 12:30:00,188.1,188.38,188.1,188.37,8900.0,184.5098,184.7844,184.5098,184.7746,8900.0
2024-08-29 12:40:00,188.31,188.52,188.23,188.23,7445.0,184.7158,184.9218,184.6373,184.6373,7445.0
2024-08-29 12:50:00,188.26,188.36,188.19,188.36,6087.0,184.6667,184.7648,184.5981,184.7648,6087.0
2024-08-29 13:00:00,188.41,188.41,188.11,188.17,10650.0,184.8139,184.8139,184.5196,184.5784,10650.0
2024-08-29 13:10:00,188.18,188.37,188.12,188.31,8653.0,184.5883,184.7746,184.5294,184.7158,8653.0
2024-08-29 13:20:00,188.36,188.36,188.16,188.28,10202.0,184.7648,184.7648,184.5686,184.6863,10202.0
2024-08-29 13:30:00,188.25,188.41,188.23,188.34,5891.0,184.6569,184.8139,184.6373,184.7452,5891.0
2024-08-29 13:40:00,188.38,188.57,188.37,188.52,8058.0,184.7844,184.9708,184.7746,184.9218,8058.0
2024-08-29 13:50:00,188.6,188.6,188.31,188.31,8502.0,185.0002,185.0002,184.7158,184.7158,8502.0
2024-08-29 14:00:00,188.36,188.5,188.15,188.48,14916.0,184.7648,184.9021,184.5588,184.8825,14916.0
2024-08-29 14:10:00,188.48,188.8,188.21,188.29,35478.0,184.8825,185.1964,184.6177,184.6962,35478.0
2024-08-29 14:20:00,188.29,188.48,188.2,188.39,48281.0,184.6962,184.8825,184.6079,184.7942,48281.0
2024-08-29 14:30:00,188.39,188.64,188.13,188.23,48857.0,184.7942,185.0395,184.5392,184.6373,48857.0
2024-08-29 14:40:00,188.21,188.28,187.88,188.05,80804.0,184.6177,184.6863,184.294,184.4607,80804.0
2024-08-29 14:50:00,187.95,188.0,187.69,187.78,12472.0,184.3626,184.4117,184.1076,184.1959,12472.0
2024-08-29 15:00:00,187.71,187.85,187.48,187.65,10052.0,184.1272,184.2646,183.9016,184.0684,10052.0
2024-08-29 15:10:00,187.74,187.8,187.62,187.71,21094.0,184.1566,184.2155,184.0389,184.1272,21094.0
2024-08-29 15:20:00,187.78,187.96,187.66,187.96,30387.0,184.1959,184.3725,184.0782,184.3725,30387.0
2024-08-29 15:30:00,188.02,188.37,188.01,188.17,13531.0,184.4313,184.7746,184.4215,184.5784,13531.0
2024-08-29 15:40:00,188.16,188.22,187.69,187.8,19371.0,184.5686,184.6275,184.1076,184.2155,19371.0
2024-08-29 15:50:00,187.83,188.48,187.69,188.4,90737.0,184.2449,184.8825,184.1076,184.8041,90737.0
2024-08-30 09:30:00,187.46,187.96,187.36,187.46,9741.0,184.7774,185.2702,184.6788,184.7774,9741.0
2024-08-30 09:40:00,187.65,187.65,187.0,187.06,7322.0,184.9646,184.9646,184.3239,184.3831,7322.0
2024-08-30 09:50:00,186.82,187.58,186.82,187.42,4794.0,184.1465,184.8956,184.1465,184.7379,4794.0
2024-08-30 10:00:00,187.48,187.65,187.1,187.42,8153.0,184.7971,184.9646,184.4225,184.7379,8153.0
2024-08-30 10:10:00,187.4,187.67,187.38,187.64,10422.0,184.7182,184.9844,184.6985,184.9548,10422.0
2024-08-30 10:20:00,187.71,188.08,187.64,188.07,7296.0,185.0238,185.3885,184.9548,185.3786,7296.0
2024-08-30 10:30:00,187.93,188.26,187.87,188.22,9738.0,185.2406,185.5659,185.1815,185.5265,9738.0
2024-08-30 10:40:00,188.24,188.39,188.21,188.32,7424.0,185.5462,185.6941,185.5166,185.6251,7424.0
2024-08-30 10:50:00,188.4,188.76,188.38,188.65,11502.0,185.7039,186.0588,185.6842,185.9503,11502.0
2024-08-30 11:00:00,188.73,188.88,188.57,188.69,14302.0,186.0292,186.177,185.8715,185.9898,14302.0
2024-08-30 11:10:00,188.67,188.84,188.62,188.75,15094.0,185.97,186.1376,185.9208,186.0489,15094.0
2024-08-30 11:20:00,188.74,188.79,187.94,188.0,9329.0,186.039,186.0883,185.2505,185.3096,9329.0
2024-08-30 11:30:00,187.9,187.92,187.3,187.53,6057.0,185.2111,185.2308,184.6197,184.8464,6057.0
2024-08-30 11:40:00,187.52,187.73,187.42,187.66,7105.0,184.8365,185.0435,184.7379,184.9745,7105.0
2024-08-30 11:50:00,187.65,187.65,187.22,187.33,16850.0,184.9646,184.9646,184.5408,184.6492,16850.0
2024-08-30 12:00:00,187.35,187.47,187.17,187.31,19229.0,184.6689,184.7872,184.4915,184.6295,19229.0
2024-08-30 12:10:00,187.37,187.43,187.13,187.18,33633.0,184.6887,184.7478,184.4521,184.5014,33633.0
2024-08-30 12:20:00,187.12,187.32,187.05,187.11,4979.0,184.4422,184.6394,184.3732,184.4324,4979.0
2024-08-30 12:30:00,187.05,187.18,187.0,187.09,4189.0,184.3732,184.5014,184.3239,184.4127,4189.0
2024-08-30 12:40:00,187.08,187.53,187.08,187.53,5346.0,184.4028,184.8464,184.4028,184.8464,5346.0
2024-08-30 12:50:00,187.52,187.78,187.41,187.41,6842.0,184.8365,185.0928,184.7281,184.7281,6842.0
2024-08-30 13:00:00,187.55,187.74,187.54,187.69,5710.0,184.8661,185.0534,184.8562,185.0041,5710.0
2024-08-30 13:10:00,187.69,187.71,187.61,187.71,1262.0,185.0041,185.0238,184.9252,185.0238,1262.0
2024-08-30 13:20:00,187.7,187.74,187.6,187.63,6310.0,185.0139,185.0534,184.9154,184.9449,6310.0
2024-08-30 13:30:00,187.73,187.74,187.5,187.64,9245.0,185.0435,185.0534,184.8168,184.9548,9245.0
2024-08-30 13:40:00,187.62,187.81,187.5,187.73,4425.0,184.9351,185.1224,184.8168,185.0435,4425.0
2024-08-30 13:50:00,187.74,187.84,187.72,187.77,5627.0,185.0534,185.1519,185.0336,185.0829,5627.0
2024-08-30 14:00:00,187.73,188.13,187.73,188.12,10415.0,185.0435,185.4378,185.0435,185.4279,10415.0
2024-08-30 14:10:00,188.13,188.32,188.02,188.28,7531.0,185.4378,185.6251,185.3294,185.5856,7531.0
2024-08-30 14:20:00,188.28,188.43,188.24,188.28,5466.0,185.5856,185.7335,185.5462,185.5856,5466.0
2024-08-30 14:30:00,188.28,188.44,188.2,188.39,6039.0,185.5856,185.7433,185.5068,185.6941,6039.0
2024-08-30 14:40:00,188.37,188.52,188.36,188.52,7256.0,185.6743,185.8222,185.6645,185.8222,7256.0
2024-08-30 14:50:00,188.52,188.64,188.46,188.46,9008.0,185.8222,185.9405,185.7631,185.7631,9008.0
2024-08-30 15:00:00,188.46,188.65,188.45,188.58,10183.0,185.7631,185.9503,185.7532,185.8813,10183.0
2024-08-30 15:10:00,188.51,188.52,187.99,187.99,12576.0,185.8123,185.8222,185.2998,185.2998,12576.0
2024-08-30 15:20:00,188.06,188.47,187.99,188.36,19131.0,185.3688,185.7729,185.2998,185.6645,19131.0
2024-08-30 15:30:00,188.34,188.88,188.33,188.88,10320.0,185.6448,186.177,185.6349,186.177,10320.0
2024-08-30 15:40:00,188.84,188.92,188.59,188.83,20769.0,186.1376,186.2165,185.8912,186.1278,20769.0
2024-08-30 15:50:00,188.73,189.26,188.66,188.92,119682.0,186.0292,186.5516,185.9602,186.2165,119682.0
2024-09-03 09:30:00,190.0,191.04,189.76,190.47,32312.0,187.281,188.3061,187.0445,187.7443,32312.0
2024-09-03 09:40:00,190.49,190.91,189.28,189.28,3866.0,187.764,188.178,186.5713,186.5713,3866.0
2024-09-03 09:50:00,189.42,190.28,188.87,190.27,10030.0,186.7093,187.557,186.1672,187.5472,10030.0
2024-09-03 10:00:00,190.3,190.3,188.88,189.7,23995.0,187.5767,187.5767,186.177,186.9853,23995.0
2024-09-03 10:10:00,189.7,190.14,189.69,189.75,37532.0,186.9853,187.419,186.9755,187.0346,37532.0
2024-09-03 10:20:00,189.91,190.08,189.72,189.78,18917.0,187.1923,187.3599,187.005,187.0642,18917.0
2024-09-03 10:30:00,189.72,189.99,189.49,189.56,21195.0,187.005,187.2712,186.7783,186.8473,21195.0
2024-09-03 10:40:00,189.56,190.19,189.53,189.97,8529.0,186.8473,187.4683,186.8177,187.2514,8529.0
2024-09-03 10:50:00,190.15,190.53,190.06,190.53,5181.0,187.4289,187.8034,187.3402,187.8034,5181.0
2024-09-03 11:00:00,190.48,191.28,190.48,191.21,10662.0,187.7541,188.5427,187.7541,188.4737,10662.0
2024-09-03 11:10:00,191.11,191.11,190.78,190.89,2803.0,188.3751,188.3751,188.0499,188.1583,2803.0
2024-09-03 11:20:00,190.98,191.33,190.91,191.12,22159.0,188.247,188.592,188.178,188.385,22159.0
2024-09-03 11:30:00,191.03,191.12,190.77,190.77,6758.0,188.2963,188.385,188.04,188.04,6758.0
2024-09-03 11:40:00,190.88,191.06,190.81,190.93,60561.0,188.1484,188.3258,188.0794,188.1977,60561.0
2024-09-03 11:50:00,190.94,190.97,190.49,190.8,11395.0,188.2076,188.2371,187.764,188.0696,11395.0
2024-09-03 12:00:00,190.74,190.99,190.63,190.76,12969.0,188.0104,188.2568,187.902,188.0301,12969.0
2024-09-03 12:10:00,190.7,190.76,190.4,190.52,7860.0,187.971,188.0301,187.6753,187.7936,7860.0
2024-09-03 12:20:00,190.53,190.7,190.46,190.5,6939.0,187.8034,187.971,187.7344,187.7739,6939.0
2024-09-03 12:30:00,190.44,190.59,190.25,190.31,9555.0,187.7147,187.8626,187.5274,187.5866,9555.0
2024-09-03 12:40:00,190.31,190.41,190.1,190.11,8245.0,187.5866,187.6851,187.3796,187.3894,8245.0
2024-09-03 12:50:00,190.12,190.29,190.03,190.18,16336.0,187.3993,187.5669,187.3106,187.4584,16336.0
2024-09-03 13:00:00,190.14,190.33,190.12,190.3,11409.0,187.419,187.6063,187.3993,187.5767,11409.0
2024-09-03 13:10:00,190.18,190.35,190.18,190.3,6982.0,187.4584,187.626,187.4584,187.5767,6982.0
2024-09-03 13:20:00,190.3,190.52,190.3,190.5,8295.0,187.5767,187.7936,187.5767,187.7739,8295.0
2024-09-03 13:30:00,190.5,190.8,190.25,190.57,39299.0,187.7739,188.0696,187.5274,187.8429,39299.0
2024-09-03 13:40:00,190.55,190.66,190.35,190.61,5427.0,187.8231,187.9316,187.626,187.8823,5427.0
2024-09-03 13:50:00,190.62,190.62,190.4,190.46,4388.0,187.8921,187.8921,187.6753,187.7344,4388.0
2024-09-03 14:00:00,190.45,190.54,190.2,190.49,7816.0,187.7246,187.8133,187.4782,187.764,7816.0
2024-09-03 14:10:00,190.49,190.55,190.32,190.47,11364.0,187.764,187.8231,187.5964,187.7443,11364.0
2024-09-03 14:20:00,190.54,190.61,190.3,190.49,9692.0,187.8133,187.8823,187.5767,187.764,9692.0
2024-09-03 14:30:00,190.49,190.53,190.2,190.28,36736.0,187.764,187.8034,187.4782,187.557,36736.0
2024-09-03 14:40:00,190.37,190.52,190.2,190.2,8421.0,187.6457,187.7936,187.4782,187.4782,8421.0
2024-09-03 14:50:00,190.17,190.2,190.0,190.14,30955.0,187.4486,187.4782,187.281,187.419,30955.0
2024-09-03 15:00:00,190.13,190.13,189.81,189.95,11628.0,187.4092,187.4092,187.0937,187.2317,11628.0
2024-09-03 15:10:00,189.97,190.37,189.96,190.15,66520.0,187.2514,187.6457,187.2416,187.4289,66520.0
2024-09-03 15:20:00,190.19,190.38,190.11,190.24,13872.0,187.4683,187.6556,187.3894,187.5176,13872.0
2024-09-03 15:30:00,190.24,190.54,189.98,189.98,24591.0,187.5176,187.8133,187.2613,187.2613,24591.0
2024-09-03 15:40:00,189.98,189.98,189.39,189.5,94950.0,187.2613,187.2613,186.6797,186.7882,94950.0
2024-09-03 15:50:00,189.5,189.57,188.89,189.19,193947.0,186.7882,186.8572,186.1869,186.4826,193947.0
2024-09-04 09:30:00,190.71,190.75,189.0,189.75,46666.0,187.9809,188.0203,186.2953,187.0346,46666.0
2024-09-04 09:40:00,189.65,189.71,188.17,188.44,34465.0,186.936,186.9952,185.4772,185.7433,34465.0
2024-09-04 09:50:00,188.24,189.02,188.23,188.94,11456.0,185.5462,186.315,185.5363,186.2362,11456.0
2024-09-04 10:00:00,188.72,189.5,188.72,189.25,11632.0,186.0193,186.7882,186.0193,186.5417,11632.0
2024-09-04 10:10:00,189.1,189.38,188.97,189.09,6897.0,186.3939,186.6699,186.2658,186.384,6897.0
2024-09-04 10:20:00,189.16,189.63,189.16,189.62,7007.0,186.453,186.9163,186.453,186.9065,7007.0
2024-09-04 10:30:00,189.66,190.11,189.59,189.7,26468.0,186.9459,187.3894,186.8769,186.9853,26468.0
2024-09-04 10:40:00,189.61,189.9,189.5,189.78,6056.0,186.8966,187.1824,186.7882,187.0642,6056.0
2024-09-04 10:50:00,189.75,189.76,189.31,189.33,7083.0,187.0346,187.0445,186.6009,186.6206,7083.0
2024-09-04 11:00:00,189.33,189.63,189.33,189.58,29797.0,186.6206,186.9163,186.6206,186.867,29797.0
2024-09-04 11:10:00,189.48,189.5,189.21,189.34,4928.0,186.7685,186.7882,186.5023,186.6305,4928.0
2024-09-04 11:20:00,189.25,189.25,188.82,188.82,11857.0,186.5417,186.5417,186.1179,186.1179,11857.0
2024-09-04 11:30:00,188.73,188.97,188.65,188.82,8287.0,186.0292,186.2658,185.9503,186.1179,8287.0
2024-09-04 11:40:00,188.9,189.34,188.89,189.16,5002.0,186.1968,186.6305,186.1869,186.453,5002.0
2024-09-04 11:50:00,189.14,189.75,189.13,189.66,4515.0,186.4333,187.0346,186.4235,186.9459,4515.0
2024-09-04 12:00:00,189.65,189.75,189.17,189.18,4503.0,186.936,187.0346,186.4629,186.4728,4503.0
2024-09-04 12:10:00,189.26,189.26,188.9,189.15,6129.0,186.5516,186.5516,186.1968,186.4432,6129.0
2024-09-04 12:20:00,189.07,189.27,188.97,188.97,3904.0,186.3643,186.5615,186.2658,186.2658,3904.0
2024-09-04 12:30:00,189.09,189.46,189.08,189.46,1560.0,186.384,186.7487,186.3742,186.7487,1560.0
2024-09-04 12:40:00,189.34,189.39,189.14,189.34,9833.0,186.6305,186.6797,186.4333,186.6305,9833.0
2024-09-04 12:50:00,189.42,189.42,189.1,189.11,1626.0,186.7093,186.7093,186.3939,186.4038,1626.0
2024-09-04 13:00:00,189.18,189.26,188.85,188.85,3370.0,186.4728,186.5516,186.1475,186.1475,3370.0
2024-09-04 13:10:00,189.0,189.04,188.9,188.9,3244.0,186.2953,186.3348,186.1968,186.1968,3244.0
2024-09-04 13:20:00,188.89,188.96,188.52,188.64,7493.0,186.1869,186.2559,185.8222,185.9405,7493.0
2024-09-04 13:30:00,188.64,188.75,188.46,188.52,6352.0,185.9405,186.0489,185.7631,185.8222,6352.0
2024-09-04 13:40:00,188.53,188.61,188.44,188.45,6676.0,185.8321,185.9109,185.7433,185.7532,6676.0
2024-09-04 13:50:00,188.43,188.5,188.34,188.39,4640.0,185.7335,185.8025,185.6448,185.6941,4640.0
2024-09-04 14:00:00,188.47,188.77,188.2,188.74,17613.0,185.7729,186.0686,185.5068,186.039,17613.0
2024-09-04 14:10:00,188.69,189.01,188.65,189.01,5784.0,185.9898,186.3052,185.9503,186.3052,5784.0
2024-09-04 14:20:00,189.0,189.04,188.9,188.91,6136.0,186.2953,186.3348,186.1968,186.2066,6136.0
2024-09-04 14:30:00,188.94,189.16,188.93,188.95,2191.0,186.2362,186.453,186.2263,186.246,2191.0
2024-09-04 14:40:00,189.1,189.1,188.9,188.9,8168.0,186.3939,186.3939,186.1968,186.1968,8168.0
2024-09-04 14:50:00,188.88,189.34,188.84,189.34,25780.0,186.177,186.6305,186.1376,186.6305,25780.0
2024-09-04 15:00:00,189.33,189.57,189.18,189.55,4829.0,186.6206,186.8572,186.4728,186.8375,4829.0
2024-09-04 15:10:00,189.49,189.55,189.29,189.37,6726.0,186.7783,186.8375,186.5812,186.66,6726.0
2024-09-04 15:20:00,189.48,189.72,189.42,189.67,12597.0,186.7685,187.005,186.7093,186.9557,12597.0
2024-09-04 15:30:00,189.7,189.75,189.37,189.74,11323.0,186.9853,187.0346,186.66,187.0247,11323.0
2024-09-04 15:40:00,189.65,189.9,189.51,189.84,17641.0,186.936,187.1824,186.798,187.1233,17641.0
2024-09-04 15:50:00,189.81,190.09,189.59,189.78,110186.0,187.0937,187.3697,186.8769,187.0642,110186.0
2024-09-05 09:30:00,190.17,190.17,186.84,186.86,20741.0,187.4486,187.4486,184.1662,184.186,20741.0
2024-09-05 09:40:00,186.96,187.44,186.36,186.9,35459.0,184.2845,184.7577,183.6931,184.2254,35459.0
2024-09-05 09:50:00,186.71,187.28,186.14,186.36,24373.0,184.0381,184.5999,183.4763,183.6931,24373.0
2024-09-05 10:00:00,186.51,187.16,186.41,187.16,37735.0,183.841,184.4817,183.7424,184.4817,37735.0
2024-09-05 10:10:00,187.03,187.13,185.97,186.7,19690.0,184.3535,184.4521,183.3087,184.0282,19690.0
2024-09-05 10:20:00,186.79,186.97,186.48,186.97,13863.0,184.117,184.2944,183.8114,184.2944,13863.0
2024-09-05 10:30:00,186.96,186.96,186.23,186.23,10047.0,184.2845,184.2845,183.565,183.565,10047.0
2024-09-05 10:40:00,186.0,186.35,185.72,185.82,14588.0,183.3383,183.6832,183.0623,183.1608,14588.0
2024-09-05 10:50:00,185.84,186.61,185.75,186.49,16182.0,183.1805,183.9395,183.0918,183.8212,16182.0
2024-09-05 11:00:00,186.47,186.64,186.39,186.39,8557.0,183.8015,183.9691,183.7227,183.7227,8557.0
2024-09-05 11:10:00,186.45,186.52,185.62,185.68,10574.0,183.7818,183.8508,182.9637,183.0228,10574.0
2024-09-05 11:20:00,185.59,185.69,185.27,185.5,15802.0,182.9341,183.0327,182.6187,182.8454,15802.0
2024-09-05 11:30:00,185.58,185.91,185.31,185.39,23975.0,182.9243,183.2495,182.6581,182.737,23975.0
2024-09-05 11:40:00,185.33,185.34,184.96,185.34,15128.0,182.6778,182.6877,182.3131,182.6877,15128.0
2024-09-05 11:50:00,185.33,185.44,185.0,185.27,6670.0,182.6778,182.7863,182.3526,182.6187,6670.0
2024-09-05 12:00:00,185.26,185.35,185.13,185.25,8202.0,182.6088,182.6976,182.4807,182.599,8202.0
2024-09-05 12:10:00,185.25,185.31,184.63,184.64,9562.0,182.599,182.6581,181.9879,181.9977,9562.0
2024-09-05 12:20:00,184.6,184.66,184.37,184.41,15784.0,181.9583,182.0174,181.7316,181.771,15784.0
2024-09-05 12:30:00,184.38,184.38,183.83,183.95,11437.0,181.7414,181.7414,181.1993,181.3176,11437.0
2024-09-05 12:40:00,183.97,184.26,183.89,184.2,7069.0,181.3373,181.6232,181.2585,181.564,7069.0
2024-09-05 12:50:00,184.2,184.69,184.19,184.47,9082.0,181.564,182.047,181.5542,181.8302,9082.0
2024-09-05 13:00:00,184.51,184.57,184.4,184.45,7082.0,181.8696,181.9287,181.7612,181.8104,7082.0
2024-09-05 13:10:00,184.41,184.64,184.34,184.59,6348.0,181.771,181.9977,181.702,181.9484,6348.0
2024-09-05 13:20:00,184.58,184.77,184.57,184.59,6937.0,181.9386,182.1259,181.9287,181.9484,6937.0
2024-09-05 13:30:00,184.63,184.98,184.57,184.82,10682.0,181.9879,182.3329,181.9287,182.1751,10682.0
2024-09-05 13:40:00,184.88,185.08,184.81,184.99,7551.0,182.2343,182.4314,182.1653,182.3427,7551.0
2024-09-05 13:50:00,184.97,185.17,184.96,185.17,5639.0,182.323,182.5201,182.3131,182.5201,5639.0
2024-09-05 14:00:00,185.24,185.45,185.2,185.39,7053.0,182.5891,182.7961,182.5497,182.737,7053.0
2024-09-05 14:10:00,185.39,185.44,185.25,185.41,8168.0,182.737,182.7863,182.599,182.7567,8168.0
2024-09-05 14:20:00,185.41,185.65,185.39,185.49,12142.0,182.7567,182.9933,182.737,182.8356,12142.0
2024-09-05 14:30:00,185.49,185.9,185.48,185.79,14957.0,182.8356,183.2397,182.8257,183.1313,14957.0
2024-09-05 14:40:00,185.8,185.97,185.72,185.96,17538.0,183.1411,183.3087,183.0623,183.2988,17538.0
2024-09-05 14:50:00,185.95,186.03,185.65,185.65,16562.0,183.289,183.3678,182.9933,182.9933,16562.0
2024-09-05 15:00:00,185.63,185.74,185.49,185.59,16233.0,182.9736,183.082,182.8356,182.9341,16233.0
2024-09-05 15:10:00,185.57,185.87,185.24,185.28,21484.0,182.9144,183.2101,182.5891,182.6286,21484.0
2024-09-05 15:20:00,185.33,185.37,185.11,185.33,24761.0,182.6778,182.7173,182.461,182.6778,24761.0
2024-09-05 15:30:00,185.33,185.75,185.32,185.64,35020.0,182.6778,183.0918,182.668,182.9834,35020.0
2024-09-05 15:40:00,185.63,186.06,185.45,185.76,48699.0,182.9736,183.3974,182.7961,183.1017,48699.0
2024-09-05 15:50:00,185.8,185.85,185.42,185.83,166786.0,183.1411,183.1904,182.7666,183.1707,166786.0
2024-09-06 09:30:00,187.64,188.44,186.93,187.72,27550.0,184.9548,185.7433,184.2549,185.0336,27550.0
2024-09-06 09:40:00,187.96,187.97,187.17,187.71,5189.0,185.2702,185.2801,184.4915,185.0238,5189.0
2024-09-06 09:50:00,187.46,187.57,186.99,187.38,11983.0,184.7774,184.8858,184.3141,184.6985,11983.0
2024-09-06 10:00:00,187.48,187.91,187.15,187.28,10942.0,184.7971,185.2209,184.4718,184.5999,10942.0
2024-09-06 10:10:00,187.28,187.48,186.68,186.96,17766.0,184.5999,184.7971,184.0085,184.2845,17766.0
2024-09-06 10:20:00,186.84,187.01,186.41,186.51,12917.0,184.1662,184.3338,183.7424,183.841,12917.0
2024-09-06 10:30:00,186.74,186.83,186.03,186.19,7994.0,184.0677,184.1564,183.3678,183.5255,7994.0
2024-09-06 10:40:00,186.32,186.43,185.67,185.85,14744.0,183.6537,183.7621,183.013,183.1904,14744.0
2024-09-06 10:50:00,186.12,186.12,185.53,185.65,5613.0,183.4565,183.4565,182.875,182.9933,5613.0
2024-09-06 11:00:00,185.69,186.54,185.59,185.72,9333.0,183.0327,183.8705,182.9341,183.0623,9333.0
2024-09-06 11:10:00,185.46,185.53,185.09,185.18,7851.0,182.806,182.875,182.4413,182.53,7851.0
2024-09-06 11:20:00,185.18,185.3,184.93,185.3,36999.0,182.53,182.6483,182.2836,182.6483,36999.0
2024-09-06 11:30:00,185.3,185.49,185.08,185.19,10257.0,182.6483,182.8356,182.4314,182.5398,10257.0
2024-09-06 11:40:00,185.19,185.31,184.96,185.07,5724.0,182.5398,182.6581,182.3131,182.4216,5724.0
2024-09-06 11:50:00,185.0,185.07,184.85,185.0,19160.0,182.3526,182.4216,182.2047,182.3526,19160.0
2024-09-06 12:00:00,185.05,185.44,184.93,185.21,7944.0,182.4019,182.7863,182.2836,182.5596,7944.0
2024-09-06 12:10:00,185.31,185.44,185.0,185.02,227281.0,182.6581,182.7863,182.3526,182.3723,227281.0
2024-09-06 12:20:00,185.1,185.6,185.01,185.43,27082.0,182.4511,182.944,182.3624,182.7764,27082.0
2024-09-06 12:30:00,185.41,185.55,185.23,185.44,6065.0,182.7567,182.8947,182.5793,182.7863,6065.0
2024-09-06 12:40:00,185.28,185.5,184.88,185.02,7592.0,182.6286,182.8454,182.2343,182.3723,7592.0
2024-09-06 12:50:00,185.02,185.06,184.82,185.02,6817.0,182.3723,182.4117,182.1751,182.3723,6817.0
2024-09-06 13:00:00,185.02,185.02,184.75,184.92,7697.0,182.3723,182.3723,182.1061,182.2737,7697.0
2024-09-06 13:10:00,184.9,184.93,184.74,184.87,7554.0,182.254,182.2836,182.0963,182.2244,7554.0
2024-09-06 13:20:00,184.98,185.22,184.87,184.97,40756.0,182.3329,182.5694,182.2244,182.323,40756.0
2024-09-06 13:30:00,184.87,184.92,184.48,184.56,7649.0,182.2244,182.2737,181.84,181.9189,7649.0
2024-09-06 13:40:00,184.64,184.94,184.64,184.83,5757.0,181.9977,182.2934,181.9977,182.185,5757.0
2024-09-06 13:50:00,184.83,185.2,184.82,185.2,6075.0,182.185,182.5497,182.1751,182.5497,6075.0
2024-09-06 14:00:00,185.15,185.15,184.84,184.84,5689.0,182.5004,182.5004,182.1949,182.1949,5689.0
2024-09-06 14:10:00,184.79,184.9,184.54,184.54,5235.0,182.1456,182.254,181.8992,181.8992,5235.0
2024-09-06 14:20:00,184.64,184.72,184.59,184.72,4968.0,181.9977,182.0766,181.9484,182.0766,4968.0
2024-09-06 14:30:00,184.72,184.8,184.61,184.71,3624.0,182.0766,182.1554,181.9682,182.0667,3624.0
2024-09-06 14:40:00,184.71,184.86,184.6,184.85,5468.0,182.0667,182.2146,181.9583,182.2047,5468.0
2024-09-06 14:50:00,184.88,184.9,184.69,184.73,7648.0,182.2343,182.254,182.047,182.0864,7648.0
2024-09-06 15:00:00,184.77,185.07,184.73,185.07,20407.0,182.1259,182.4216,182.0864,182.4216,20407.0
2024-09-06 15:10:00,185.09,185.23,184.86,184.91,8194.0,182.4413,182.5793,182.2146,182.2639,8194.0
2024-09-06 15:20:00,184.91,184.98,184.6,184.81,10886.0,182.2639,182.3329,181.9583,182.1653,10886.0
2024-09-06 15:30:00,184.76,184.94,184.37,184.38,18182.0,182.116,182.2934,181.7316,181.7414,18182.0
2024-09-06 15:40:00,184.42,185.1,184.35,185.08,20989.0,181.7809,182.4511,181.7119,182.4314,20989.0
2024-09-06 15:50:00,185.01,185.67,184.74,185.39,146598.0,182.3624,183.013,182.0963,182.737,146598.0
2024-09-09 09:30:00,186.42,187.59,186.02,186.02,18049.0,183.7522,184.9055,183.358,183.358,18049.0
2024-09-09 09:40:00,185.93,186.38,185.61,186.0,6123.0,183.2693,183.7128,182.9538,183.3383,6123.0
2024-09-09 09:50:00,185.81,186.28,185.63,185.93,4303.0,183.151,183.6143,182.9736,183.2693,4303.0
2024-09-09 10:00:00,186.01,186.15,185.64,185.68,10627.0,183.3481,183.4861,182.9834,183.0228,10627.0
2024-09-09 10:10:00,185.64,186.22,185.49,185.85,11128.0,182.9834,183.5551,182.8356,183.1904,11128.0
2024-09-09 10:20:00,185.73,186.05,185.53,185.89,20717.0,183.0721,183.3875,182.875,183.2298,20717.0
2024-09-09 10:30:00,185.86,186.78,185.83,186.75,10224.0,183.2003,184.1071,183.1707,184.0775,10224.0
2024-09-09 10:40:00,186.97,187.41,186.92,187.41,2624.0,184.2944,184.7281,184.2451,184.7281,2624.0
2024-09-09 10:50:00,187.4,187.42,187.06,187.22,5213.0,184.7182,184.7379,184.3831,184.5408,5213.0
2024-09-09 11:00:00,187.17,187.39,187.01,187.25,2174.0,184.4915,184.7084,184.3338,184.5704,2174.0
2024-09-09 11:10:00,187.36,187.51,187.01,187.06,3906.0,184.6788,184.8266,184.3338,184.3831,3906.0
2024-09-09 11:20:00,187.07,187.66,187.07,187.66,5168.0,184.3929,184.9745,184.3929,184.9745,5168.0
2024-09-09 11:30:00,187.59,188.41,187.59,188.41,10638.0,184.9055,185.7138,184.9055,185.7138,10638.0
2024-09-09 11:40:00,188.44,189.02,188.3,188.9,10368.0,185.7433,186.315,185.6053,186.1968,10368.0
2024-09-09 11:50:00,188.95,189.05,188.61,188.61,13253.0,186.246,186.3446,185.9109,185.9109,13253.0
2024-09-09 12:00:00,188.62,188.66,188.45,188.6,13948.0,185.9208,185.9602,185.7532,185.9011,13948.0
2024-09-09 12:10:00,188.62,188.68,188.34,188.34,6193.0,185.9208,185.9799,185.6448,185.6448,6193.0
2024-09-09 12:20:00,188.36,188.38,188.05,188.3,10118.0,185.6645,185.6842,185.3589,185.6053,10118.0
2024-09-09 12:30:00,188.3,188.37,188.17,188.26,6382.0,185.6053,185.6743,185.4772,185.5659,6382.0
2024-09-09 12:40:00,188.27,188.61,188.13,188.22,12825.0,185.5758,185.9109,185.4378,185.5265,12825.0
2024-09-09 12:50:00,188.22,188.39,188.16,188.2,19625.0,185.5265,185.6941,185.4673,185.5068,19625.0
2024-09-09 13:00:00,188.17,188.27,188.16,188.25,8931.0,185.4772,185.5758,185.4673,185.5561,8931.0
2024-09-09 13:10:00,188.24,188.51,188.22,188.3,8273.0,185.5462,185.8123,185.5265,185.6053,8273.0
2024-09-09 13:20:00,188.21,188.36,188.15,188.27,18638.0,185.5166,185.6645,185.4575,185.5758,18638.0
2024-09-09 13:30:00,188.23,188.51,188.19,188.48,9092.0,185.5363,185.8123,185.4969,185.7828,9092.0
2024-09-09 13:40:00,188.52,188.68,188.39,188.47,5194.0,185.8222,185.9799,185.6941,185.7729,5194.0
2024-09-09 13:50:00,188.47,188.53,188.35,188.39,5284.0,185.7729,185.8321,185.6546,185.6941,5284.0
2024-09-09 14:00:00,188.39,188.39,188.13,188.34,6463.0,185.6941,185.6941,185.4378,185.6448,6463.0
2024-09-09 14:10:00,188.3,188.4,188.25,188.37,3672.0,185.6053,185.7039,185.5561,185.6743,3672.0
2024-09-09 14:20:00,188.42,188.68,188.38,188.59,6221.0,185.7236,185.9799,185.6842,185.8912,6221.0
2024-09-09 14:30:00,188.59,188.6,188.38,188.47,5329.0,185.8912,185.9011,185.6842,185.7729,5329.0
2024-09-09 14:40:00,188.46,188.81,188.46,188.55,5667.0,185.7631,186.108,185.7631,185.8518,5667.0
2024-09-09 14:50:00,188.61,188.66,188.5,188.66,4482.0,185.9109,185.9602,185.8025,185.9602,4482.0
2024-09-09 15:00:00,188.59,188.62,188.3,188.31,13219.0,185.8912,185.9208,185.6053,185.6152,13219.0
2024-09-09 15:10:00,188.28,188.31,188.11,188.23,10166.0,185.5856,185.6152,185.4181,185.5363,10166.0
2024-09-09 15:20:00,188.23,188.3,188.07,188.14,10436.0,185.5363,185.6053,185.3786,185.4476,10436.0
2024-09-09 15:30:00,188.17,188.31,187.98,188.25,15254.0,185.4772,185.6152,185.2899,185.5561,15254.0
2024-09-09 15:40:00,188.21,188.21,187.61,187.62,19279.0,185.5166,185.5166,184.9252,184.9351,19279.0
2024-09-09 15:50:00,187.56,187.7,186.9,187.28,167731.0,184.8759,185.0139,184.2254,184.5999,167731.0
2024-09-10 09:30:00,187.69,188.17,186.4,187.71,17751.0,185.0041,185.4772,183.7325,185.0238,17751.0
2024-09-10 09:40:00,187.75,188.04,187.1,187.2,66637.0,185.0632,185.3491,184.4225,184.5211,66637.0
2024-09-10 09:50:00,187.24,187.35,186.54,186.69,28982.0,184.5605,184.6689,183.8705,184.0184,28982.0
2024-09-10 10:00:00,186.65,186.79,185.42,185.59,22125.0,183.979,184.117,182.7666,182.9341,22125.0
2024-09-10 10:10:00,185.21,185.49,184.83,184.83,8993.0,182.5596,182.8356,182.185,182.185,8993.0
2024-09-10 10:20:00,184.83,184.97,184.56,184.68,14024.0,182.185,182.323,181.9189,182.0371,14024.0
2024-09-10 10:30:00,184.68,184.99,184.59,184.68,10946.0,182.0371,182.3427,181.9484,182.0371,10946.0
2024-09-10 10:40:00,184.68,185.23,184.67,185.08,16852.0,182.0371,182.5793,182.0273,182.4314,16852.0
2024-09-10 10:50:00,185.15,185.15,184.75,185.0,10579.0,182.5004,182.5004,182.1061,182.3526,10579.0
2024-09-10 11:00:00,184.95,185.3,184.86,185.28,38915.0,182.3033,182.6483,182.2146,182.6286,38915.0
2024-09-10 11:10:00,185.28,185.37,184.96,185.06,3152.0,182.6286,182.7173,182.3131,182.4117,3152.0
2024-09-10 11:20:00,184.98,185.04,184.89,184.94,4545.0,182.3329,182.392,182.2441,182.2934,4545.0
2024-09-10 11:30:00,184.78,185.08,184.65,184.71,11929.0,182.1357,182.4314,182.0076,182.0667,11929.0
2024-09-10 11:40:00,184.84,185.19,184.81,185.02,13408.0,182.1949,182.5398,182.1653,182.3723,13408.0
2024-09-10 11:50:00,185.02,185.07,184.8,184.84,18031.0,182.3723,182.4216,182.1554,182.1949,18031.0
2024-09-10 12:00:00,184.83,184.83,184.55,184.78,6433.0,182.185,182.185,181.909,182.1357,6433.0
2024-09-10 12:10:00,184.8,184.91,184.72,184.89,6014.0,182.1554,182.2639,182.0766,182.2441,6014.0
2024-09-10 12:20:00,184.9,185.11,184.88,185.02,7065.0,182.254,182.461,182.2343,182.3723,7065.0
2024-09-10 12:30:00,185.02,185.09,184.92,185.03,7944.0,182.3723,182.4413,182.2737,182.3821,7944.0
2024-09-10 12:40:00,184.99,185.0,184.85,184.96,4561.0,182.3427,182.3526,182.2047,182.3131,4561.0
2024-09-10 12:50:00,184.96,185.05,184.79,184.79,8229.0,182.3131,182.4019,182.1456,182.1456,8229.0
2024-09-10 13:00:00,184.69,184.87,184.62,184.75,3441.0,182.047,182.2244,181.978,182.1061,3441.0
2024-09-10 13:10:00,184.75,184.76,184.54,184.62,3344.0,182.1061,182.116,181.8992,181.978,3344.0
2024-09-10 13:20:00,184.61,184.61,184.33,184.41,4062.0,181.9682,181.9682,181.6922,181.771,4062.0
2024-09-10 13:30:00,184.49,184.92,184.42,184.92,8300.0,181.8499,182.2737,181.7809,182.2737,8300.0
2024-09-10 13:40:00,184.87,184.96,184.67,184.71,5914.0,182.2244,182.3131,182.0273,182.0667,5914.0
2024-09-10 13:50:00,184.61,184.76,184.57,184.67,5379.0,181.9682,182.116,181.9287,182.0273,5379.0
2024-09-10 14:00:00,184.75,184.75,184.48,184.65,9426.0,182.1061,182.1061,181.84,182.0076,9426.0
2024-09-10 14:10:00,184.61,184.64,184.37,184.53,6882.0,181.9682,181.9977,181.7316,181.8893,6882.0
2024-09-10 14:20:00,184.52,184.77,184.36,184.64,26060.0,181.8794,182.1259,181.7217,181.9977,26060.0
2024-09-10 14:30:00,184.64,184.76,184.54,184.76,30441.0,181.9977,182.116,181.8992,182.116,30441.0
2024-09-10 14:40:00,184.68,184.77,184.52,184.62,7817.0,182.0371,182.1259,181.8794,181.978,7817.0
2024-09-10 14:50:00,184.67,184.9,184.67,184.8,10459.0,182.0273,182.254,182.0273,182.1554,10459.0
2024-09-10 15:00:00,184.75,184.81,184.67,184.76,7283.0,182.1061,182.1653,182.0273,182.116,7283.0
2024-09-10 15:10:00,184.77,184.95,184.7,184.84,9605.0,182.1259,182.3033,182.0569,182.1949,9605.0
2024-09-10 15:20:00,184.84,184.92,184.65,184.69,10200.0,182.1949,182.2737,182.0076,182.047,10200.0
2024-09-10 15:30:00,184.67,184.77,184.48,184.54,21139.0,182.0273,182.1259,181.84,181.8992,21139.0
2024-09-10 15:40:00,184.6,184.74,184.37,184.39,17565.0,181.9583,182.0963,181.7316,181.7513,17565.0
2024-09-10 15:50:00,184.43,185.01,184.43,184.86,100028.0,181.7907,182.3624,181.7907,182.2146,100028.0
2024-09-11 09:30:00,184.46,184.99,182.77,183.65,491413.0,181.8203,182.3427,180.1545,181.0219,491413.0
2024-09-11 09:40:00,183.7,184.06,182.93,183.12,11992.0,181.0712,181.426,180.3122,180.4995,11992.0
2024-09-11 09:50:00,183.24,183.54,182.81,182.96,16785.0,180.6178,180.9135,180.1939,180.3418,16785.0
2024-09-11 10:00:00,182.97,182.97,181.09,182.14,31723.0,180.3516,180.3516,178.4985,179.5335,31723.0
2024-09-11 10:10:00,182.14,182.37,181.73,181.73,24318.0,179.5335,179.7602,179.1294,179.1294,24318.0
2024-09-11 10:20:00,181.9,182.11,181.66,181.78,14411.0,179.2969,179.5039,179.0604,179.1786,14411.0
2024-09-11 10:30:00,181.84,182.11,181.78,182.03,19112.0,179.2378,179.5039,179.1786,179.4251,19112.0
2024-09-11 10:40:00,182.03,182.73,181.94,182.66,6813.0,179.4251,180.1151,179.3364,180.0461,6813.0
2024-09-11 10:50:00,182.74,182.9,182.52,182.67,12705.0,180.1249,180.2826,179.9081,180.0559,12705.0
2024-09-11 11:00:00,182.67,183.15,182.65,182.91,13144.0,180.0559,180.529,180.0362,180.2925,13144.0
2024-09-11 11:10:00,182.91,183.08,182.64,182.65,7983.0,180.2925,180.46,180.0263,180.0362,7983.0
2024-09-11 11:20:00,182.75,182.75,182.22,182.36,7141.0,180.1348,180.1348,179.6124,179.7503,7141.0
2024-09-11 11:30:00,182.44,182.52,182.34,182.39,4497.0,179.8292,179.9081,179.7306,179.7799,4497.0
2024-09-11 11:40:00,182.52,182.67,182.4,182.64,14433.0,179.9081,180.0559,179.7898,180.0263,14433.0
2024-09-11 11:50:00,182.56,182.59,182.09,182.25,11185.0,179.9475,179.9771,179.4842,179.6419,11185.0
2024-09-11 12:00:00,182.3,182.78,182.09,182.74,6824.0,179.6912,180.1643,179.4842,180.1249,6824.0
2024-09-11 12:10:00,182.86,182.95,182.41,182.45,11154.0,180.2432,180.3319,179.7996,179.8391,11154.0
2024-09-11 12:20:00,182.5,182.73,182.4,182.7,16214.0,179.8883,180.1151,179.7898,180.0855,16214.0
2024-09-11 12:30:00,182.7,182.95,182.49,182.93,8257.0,180.0855,180.3319,179.8785,180.3122,8257.0
2024-09-11 12:40:00,182.94,183.33,182.93,183.27,8652.0,180.322,180.7065,180.3122,180.6473,8652.0
2024-09-11 12:50:00,183.34,183.45,183.25,183.25,7027.0,180.7163,180.8248,180.6276,180.6276,7027.0
2024-09-11 13:00:00,183.26,183.71,183.26,183.71,5332.0,180.6375,181.081,180.6375,181.081,5332.0
2024-09-11 13:10:00,183.78,183.81,183.56,183.56,6208.0,181.15,181.1796,180.9332,180.9332,6208.0
2024-09-11 13:20:00,183.52,183.64,183.37,183.42,10959.0,180.8937,181.012,180.7459,180.7952,10959.0
2024-09-11 13:30:00,183.42,183.42,183.1,183.21,6549.0,180.7952,180.7952,180.4798,180.5882,6549.0
2024-09-11 13:40:00,183.23,183.39,183.14,183.27,4886.0,180.6079,180.7656,180.5192,180.6473,4886.0
2024-09-11 13:50:00,183.28,183.4,183.15,183.17,8874.0,180.6572,180.7755,180.529,180.5488,8874.0
2024-09-11 14:00:00,183.11,183.2,182.97,183.04,11690.0,180.4896,180.5783,180.3516,180.4206,11690.0
2024-09-11 14:10:00,183.05,183.05,182.74,182.78,11314.0,180.4305,180.4305,180.1249,180.1643,11314.0
2024-09-11 14:20:00,182.81,182.91,182.58,182.58,10208.0,180.1939,180.2925,179.9672,179.9672,10208.0
2024-09-11 14:30:00,182.57,183.09,182.44,183.09,6874.0,179.9573,180.4699,179.8292,180.4699,6874.0
2024-09-11 14:40:00,183.17,183.6,183.11,183.51,9684.0,180.5488,180.9726,180.4896,180.8839,9684.0
2024-09-11 14:50:00,183.55,183.61,183.36,183.41,11317.0,180.9233,180.9825,180.736,180.7853,11317.0
2024-09-11 15:00:00,183.43,183.52,183.3,183.3,7070.0,180.805,180.8937,180.6769,180.6769,7070.0
2024-09-11 15:10:00,183.3,183.59,183.26,183.59,6013.0,180.6769,180.9627,180.6375,180.9627,6013.0
2024-09-11 15:20:00,183.59,183.69,183.48,183.67,22999.0,180.9627,181.0613,180.8543,181.0416,22999.0
2024-09-11 15:30:00,183.72,183.91,183.55,183.6,29970.0,181.0909,181.2782,180.9233,180.9726,29970.0
2024-09-11 15:40:00,183.62,183.84,183.37,183.77,29078.0,180.9923,181.2092,180.7459,181.1402,29078.0
2024-09-11 15:50:00,183.73,184.56,183.5,184.36,178372.0,181.1007,181.9189,180.874,181.7217,178372.0
2024-09-12 09:30:00,183.76,185.2,183.68,184.12,23234.0,181.1303,182.5497,181.0515,181.4852,23234.0
2024-09-12 09:40:00,183.63,184.11,182.97,183.59,3558.0,181.0022,181.4753,180.3516,180.9627,3558.0
2024-09-12 09:50:00,183.67,183.72,183.21,183.48,6478.0,181.0416,181.0909,180.5882,180.8543,6478.0
2024-09-12 10:00:00,183.43,183.87,183.21,183.81,13258.0,180.805,181.2387,180.5882,181.1796,13258.0
2024-09-12 10:10:00,183.85,184.07,183.77,184.0,12064.0,181.219,181.4359,181.1402,181.3669,12064.0
2024-09-12 10:20:00,184.03,184.28,183.89,184.28,10737.0,181.3965,181.6429,181.2585,181.6429,10737.0
2024-09-12 10:30:00,184.32,184.47,184.14,184.42,2250.0,181.6823,181.8302,181.5049,181.7809,2250.0
2024-09-12 10:40:00,184.47,185.26,184.46,185.26,5176.0,181.8302,182.6088,181.8203,182.6088,5176.0
2024-09-12 10:50:00,185.15,185.15,184.82,184.89,9420.0,182.5004,182.5004,182.1751,182.2441,9420.0
2024-09-12 11:00:00,184.87,185.12,184.87,184.99,9596.0,182.2244,182.4709,182.2244,182.3427,9596.0
2024-09-12 11:10:00,184.99,185.47,184.96,185.39,8013.0,182.3427,182.8158,182.3131,182.737,8013.0
2024-09-12 11:20:00,185.31,185.47,185.2,185.36,5942.0,182.6581,182.8158,182.5497,182.7074,5942.0
2024-09-12 11:30:00,185.41,185.58,185.36,185.45,21372.0,182.7567,182.9243,182.7074,182.7961,21372.0
2024-09-12 11:40:00,185.51,185.52,185.09,185.19,9393.0,182.8553,182.8651,182.4413,182.5398,9393.0
2024-09-12 11:50:00,185.2,185.28,185.07,185.22,7705.0,182.5497,182.6286,182.4216,182.5694,7705.0
2024-09-12 12:00:00,185.22,185.23,184.96,185.08,4558.0,182.5694,182.5793,182.3131,182.4314,4558.0
2024-09-12 12:10:00,185.19,185.24,184.86,185.22,5108.0,182.5398,182.5891,182.2146,182.5694,5108.0
2024-09-12 12:20:00,185.22,185.23,185.07,185.07,2792.0,182.5694,182.5793,182.4216,182.4216,2792.0
2024-09-12 12:30:00,185.01,185.38,185.01,185.32,3201.0,182.3624,182.7271,182.3624,182.668,3201.0
2024-09-12 12:40:00,185.31,185.37,185.17,185.23,2148.0,182.6581,182.7173,182.5201,182.5793,2148.0
2024-09-12 12:50:00,185.23,185.53,185.22,185.47,6288.0,182.5793,182.875,182.5694,182.8158,6288.0
2024-09-12 13:00:00,185.47,185.72,185.45,185.72,7475.0,182.8158,183.0623,182.7961,183.0623,7475.0
2024-09-12 13:10:00,185.73,185.83,185.59,185.61,5751.0,183.0721,183.1707,182.9341,182.9538,5751.0
2024-09-12 13:20:00,185.61,185.78,185.61,185.71,4399.0,182.9538,183.1214,182.9538,183.0524,4399.0
2024-09-12 13:30:00,185.8,185.94,185.79,185.9,4706.0,183.1411,183.2791,183.1313,183.2397,4706.0
2024-09-12 13:40:00,185.9,186.14,185.86,186.08,9905.0,183.2397,183.4763,183.2003,183.4171,9905.0
2024-09-12 13:50:00,186.11,186.2,185.87,185.94,13392.0,183.4467,183.5354,183.2101,183.2791,13392.0
2024-09-12 14:00:00,185.87,185.88,185.74,185.74,6844.0,183.2101,183.22,183.082,183.082,6844.0
2024-09-12 14:10:00,185.8,186.03,185.74,185.8,14690.0,183.1411,183.3678,183.082,183.1411,14690.0
2024-09-12 14:20:00,185.77,186.03,185.75,185.89,13212.0,183.1115,183.3678,183.0918,183.2298,13212.0
2024-09-12 14:30:00,185.95,185.95,185.68,185.76,6556.0,183.289,183.289,183.0228,183.1017,6556.0
2024-09-12 14:40:00,185.8,185.86,185.7,185.7,3838.0,183.1411,183.2003,183.0426,183.0426,3838.0
2024-09-12 14:50:00,185.7,185.7,185.28,185.44,3655.0,183.0426,183.0426,182.6286,182.7863,3655.0
2024-09-12 15:00:00,185.44,185.62,185.43,185.54,7052.0,182.7863,182.9637,182.7764,182.8848,7052.0
2024-09-12 15:10:00,185.61,186.04,185.61,185.97,9452.0,182.9538,183.3777,182.9538,183.3087,9452.0
2024-09-12 15:20:00,185.89,186.28,185.89,186.01,10136.0,183.2298,183.6143,183.2298,183.3481,10136.0
2024-09-12 15:30:00,186.0,186.39,185.93,186.22,15982.0,183.3383,183.7227,183.2693,183.5551,15982.0
2024-09-12 15:40:00,186.17,186.38,186.02,186.24,25970.0,183.5058,183.7128,183.358,183.5748,25970.0
2024-09-12 15:50:00,186.15,186.24,185.85,186.14,121503.0,183.4861,183.5748,183.1904,183.4763,121503.0
2024-09-13 09:30:00,187.5,188.0,186.65,187.23,25777.0,184.8168,185.3096,183.979,184.5507,25777.0
2024-09-13 09:40:00,187.13,187.24,186.62,187.18,7325.0,184.4521,184.5605,183.9494,184.5014,7325.0
2024-09-13 09:50:00,187.19,187.35,186.77,187.35,22262.0,184.5112,184.6689,184.0972,184.6689,22262.0
2024-09-13 10:00:00,187.35,187.59,186.66,186.77,24115.0,184.6689,184.9055,183.9888,184.0972,24115.0
2024-09-13 10:10:00,186.82,187.34,186.74,187.22,12145.0,184.1465,184.6591,184.0677,184.5408,12145.0
2024-09-13 10:20:00,187.21,187.37,186.93,187.07,12595.0,184.5309,184.6887,184.2549,184.3929,12595.0
2024-09-13 10:30:00,186.93,187.45,186.93,187.45,10887.0,184.2549,184.7675,184.2549,184.7675,10887.0
2024-09-13 10:40:00,187.48,187.76,187.4,187.5,5778.0,184.7971,185.0731,184.7182,184.8168,5778.0
2024-09-13 10:50:00,187.5,188.0,187.49,187.86,10038.0,184.8168,185.3096,184.8069,185.1716,10038.0
2024-09-13 11:00:00,187.86,187.86,187.59,187.64,8089.0,185.1716,185.1716,184.9055,184.9548,8089.0
2024-09-13 11:10:00,187.65,187.81,187.57,187.66,5284.0,184.9646,185.1224,184.8858,184.9745,5284.0
2024-09-13 11:20:00,187.67,188.03,187.67,187.91,6378.0,184.9844,185.3392,184.9844,185.2209,6378.0
2024-09-13 11:30:00,188.0,188.17,187.9,188.1,6109.0,185.3096,185.4772,185.2111,185.4082,6109.0
2024-09-13 11:40:00,188.16,188.47,188.12,188.47,4814.0,185.4673,185.7729,185.4279,185.7729,4814.0
2024-09-13 11:50:00,188.52,188.64,188.44,188.5,5276.0,185.8222,185.9405,185.7433,185.8025,5276.0
2024-09-13 12:00:00,188.43,188.5,188.35,188.38,7412.0,185.7335,185.8025,185.6546,185.6842,7412.0
2024-09-13 12:10:00,188.42,188.42,188.12,188.19,10687.0,185.7236,185.7236,185.4279,185.4969,10687.0
2024-09-13 12:20:00,188.19,188.25,188.09,188.12,9483.0,185.4969,185.5561,185.3983,185.4279,9483.0
2024-09-13 12:30:00,188.04,188.04,187.58,187.65,4750.0,185.3491,185.3491,184.8956,184.9646,4750.0
2024-09-13 12:40:00,187.66,187.75,187.57,187.75,5985.0,184.9745,185.0632,184.8858,185.0632,5985.0
2024-09-13 12:50:00,187.73,187.83,187.73,187.75,5389.0,185.0435,185.1421,185.0435,185.0632,5389.0
2024-09-13 13:00:00,187.78,188.15,187.78,188.14,10811.0,185.0928,185.4575,185.0928,185.4476,10811.0
2024-09-13 13:10:00,188.21,188.26,188.16,188.2,5051.0,185.5166,185.5659,185.4673,185.5068,5051.0
2024-09-13 13:20:00,188.19,188.35,188.15,188.32,7597.0,185.4969,185.6546,185.4575,185.6251,7597.0
2024-09-13 13:30:00,188.28,188.32,188.17,188.2,10094.0,185.5856,185.6251,185.4772,185.5068,10094.0
2024-09-13 13:40:00,188.17,188.17,187.87,187.96,8014.0,185.4772,185.4772,185.1815,185.2702,8014.0
2024-09-13 13:50:00,187.92,187.99,187.76,187.76,8280.0,185.2308,185.2998,185.0731,185.0731,8280.0
2024-09-13 14:00:00,187.66,188.12,187.58,188.09,6669.0,184.9745,185.4279,184.8956,185.3983,6669.0
2024-09-13 14:10:00,188.09,188.13,187.89,187.98,7860.0,185.3983,185.4378,185.2012,185.2899,7860.0
2024-09-13 14:20:00,188.0,188.01,187.54,187.61,8193.0,185.3096,185.3195,184.8562,184.9252,8193.0
2024-09-13 14:30:00,187.6,187.82,187.59,187.75,7278.0,184.9154,185.1322,184.9055,185.0632,7278.0
2024-09-13 14:40:00,187.78,187.94,187.7,187.84,14171.0,185.0928,185.2505,185.0139,185.1519,14171.0
2024-09-13 14:50:00,187.89,187.93,187.64,187.84,6631.0,185.2012,185.2406,184.9548,185.1519,6631.0
2024-09-13 15:00:00,187.78,187.83,187.64,187.7,5212.0,185.0928,185.1421,184.9548,185.0139,5212.0
2024-09-13 15:10:00,187.65,187.89,187.63,187.77,12897.0,184.9646,185.2012,184.9449,185.0829,12897.0
2024-09-13 15:20:00,187.71,187.88,187.58,187.84,10480.0,185.0238,185.1914,184.8956,185.1519,10480.0
2024-09-13 15:30:00,187.84,187.94,187.61,187.72,9545.0,185.1519,185.2505,184.9252,185.0336,9545.0
2024-09-13 15:40:00,187.74,187.86,187.57,187.62,23948.0,185.0534,185.1716,184.8858,184.9351,23948.0
2024-09-13 15:50:00,187.65,188.38,187.65,188.32,99123.0,184.9646,185.6842,184.9646,185.6251,99123.0
2024-09-16 09:30:00,189.6,191.3,189.54,189.54,35769.0,186.8867,188.5624,186.8276,186.8276,35769.0
2024-09-16 09:40:00,189.8,189.8,188.5,188.88,6100.0,187.0839,187.0839,185.8025,186.177,6100.0
2024-09-16 09:50:00,188.78,189.62,188.78,188.89,10408.0,186.0785,186.9065,186.0785,186.1869,10408.0
2024-09-16 10:00:00,188.99,189.31,188.54,189.28,9977.0,186.2855,186.6009,185.8419,186.5713,9977.0
2024-09-16 10:10:00,189.26,189.98,189.06,189.71,3932.0,186.5516,187.2613,186.3545,186.9952,3932.0
2024-09-16 10:20:00,189.81,190.03,189.78,189.96,4609.0,187.0937,187.3106,187.0642,187.2416,4609.0
2024-09-16 10:30:00,189.95,190.25,189.79,190.18,11103.0,187.2317,187.5274,187.074,187.4584,11103.0
2024-09-16 10:40:00,190.13,190.25,189.87,190.03,4106.0,187.4092,187.5274,187.1529,187.3106,4106.0
2024-09-16 10:50:00,190.14,190.19,189.73,190.19,7235.0,187.419,187.4683,187.0149,187.4683,7235.0
2024-09-16 11:00:00,190.19,190.61,190.08,190.6,5116.0,187.4683,187.8823,187.3599,187.8724,5116.0
2024-09-16 11:10:00,190.61,190.61,189.71,189.71,4832.0,187.8823,187.8823,186.9952,186.9952,4832.0
2024-09-16 11:20:00,189.89,190.03,189.7,189.87,2551.0,187.1726,187.3106,186.9853,187.1529,2551.0
2024-09-16 11:30:00,189.87,190.32,189.78,190.31,5141.0,187.1529,187.5964,187.0642,187.5866,5141.0
2024-09-16 11:40:00,190.34,190.62,190.3,190.57,9303.0,187.6162,187.8921,187.5767,187.8429,9303.0
2024-09-16 11:50:00,190.52,190.6,190.35,190.48,5315.0,187.7936,187.8724,187.626,187.7541,5315.0
2024-09-16 12:00:00,190.48,190.69,190.48,190.64,4664.0,187.7541,187.9611,187.7541,187.9119,4664.0
2024-09-16 12:10:00,190.69,190.85,190.57,190.78,10041.0,187.9611,188.1189,187.8429,188.0499,10041.0
2024-09-16 12:20:00,190.71,191.03,190.69,190.99,5561.0,187.9809,188.2963,187.9611,188.2568,5561.0
2024-09-16 12:30:00,191.02,191.06,190.79,190.87,3629.0,188.2864,188.3258,188.0597,188.1386,3629.0
2024-09-16 12:40:00,190.72,190.9,190.72,190.77,4594.0,187.9907,188.1681,187.9907,188.04,4594.0
2024-09-16 12:50:00,190.9,190.9,190.44,190.54,3451.0,188.1681,188.1681,187.7147,187.8133,3451.0
2024-09-16 13:00:00,190.42,190.43,189.81,190.09,5387.0,187.695,187.7049,187.0937,187.3697,5387.0
2024-09-16 13:10:00,190.02,190.27,189.73,190.27,2177.0,187.3007,187.5472,187.0149,187.5472,2177.0
2024-09-16 13:20:00,190.17,190.28,190.08,190.28,2898.0,187.4486,187.557,187.3599,187.557,2898.0
2024-09-16 13:30:00,190.18,190.22,189.92,190.09,5456.0,187.4584,187.4979,187.2022,187.3697,5456.0
2024-09-16 13:40:00,190.03,190.27,189.9,190.01,8470.0,187.3106,187.5472,187.1824,187.2909,8470.0
2024-09-16 13:50:00,190.01,190.11,189.89,190.0,5655.0,187.2909,187.3894,187.1726,187.281,5655.0
2024-09-16 14:00:00,190.0,190.18,189.91,190.18,4430.0,187.281,187.4584,187.1923,187.4584,4430.0
2024-09-16 14:10:00,190.14,190.33,190.05,190.33,5516.0,187.419,187.6063,187.3303,187.6063,5516.0
2024-09-16 14:20:00,190.32,190.4,190.23,190.31,3841.0,187.5964,187.6753,187.5077,187.5866,3841.0
2024-09-16 14:30:00,190.35,190.49,190.32,190.49,6749.0,187.626,187.764,187.5964,187.764,6749.0
2024-09-16 14:40:00,190.49,190.61,190.35,190.35,4951.0,187.764,187.8823,187.626,187.626,4951.0
2024-09-16 14:50:00,190.45,190.63,190.42,190.54,8876.0,187.7246,187.902,187.695,187.8133,8876.0
2024-09-16 15:00:00,190.53,190.65,190.25,190.34,8147.0,187.8034,187.9217,187.5274,187.6162,8147.0
2024-09-16 15:10:00,190.33,190.4,190.23,190.31,5150.0,187.6063,187.6753,187.5077,187.5866,5150.0
2024-09-16 15:20:00,190.24,190.37,190.2,190.3,6162.0,187.5176,187.6457,187.4782,187.5767,6162.0
2024-09-16 15:30:00,190.3,190.45,190.2,190.24,8188.0,187.5767,187.7246,187.4782,187.5176,8188.0
2024-09-16 15:40:00,190.29,190.29,190.0,190.01,8776.0,187.5669,187.5669,187.281,187.2909,8776.0
2024-09-16 15:50:00,190.04,190.69,190.0,190.56,74975.0,187.3204,187.9611,187.281,187.833,74975.0
2024-09-17 09:30:00,190.4,191.18,190.19,190.79,12354.0,187.6753,188.4441,187.4683,188.0597,12354.0
2024-09-17 09:40:00,190.58,190.58,189.83,190.17,2855.0,187.8527,187.8527,187.1134,187.4486,2855.0
2024-09-17 09:50:00,190.33,190.65,189.97,190.33,2744.0,187.6063,187.9217,187.2514,187.6063,2744.0
2024-09-17 10:00:00,190.24,190.39,189.9,190.18,2595.0,187.5176,187.6654,187.1824,187.4584,2595.0
2024-09-17 10:10:00,190.2,190.74,189.89,190.55,8991.0,187.4782,188.0104,187.1726,187.8231,8991.0
2024-09-17 10:20:00,190.62,190.91,190.5,190.67,6002.0,187.8921,188.178,187.7739,187.9414,6002.0
2024-09-17 10:30:00,190.69,190.97,190.57,190.74,4808.0,187.9611,188.2371,187.8429,188.0104,4808.0
2024-09-17 10:40:00,190.74,190.76,190.23,190.23,8181.0,188.0104,188.0301,187.5077,187.5077,8181.0
2024-09-17 10:50:00,190.46,190.68,190.37,190.56,4546.0,187.7344,187.9513,187.6457,187.833,4546.0
2024-09-17 11:00:00,190.68,191.17,190.68,191.03,5400.0,187.9513,188.4343,187.9513,188.2963,5400.0
2024-09-17 11:10:00,190.91,190.92,190.6,190.81,5153.0,188.178,188.1879,187.8724,188.0794,5153.0
2024-09-17 11:20:00,190.81,190.98,190.68,190.97,5354.0,188.0794,188.247,187.9513,188.2371,5354.0
2024-09-17 11:30:00,190.99,191.1,190.87,190.87,4157.0,188.2568,188.3653,188.1386,188.1386,4157.0
2024-09-17 11:40:00,190.97,190.97,190.44,190.63,22573.0,188.2371,188.2371,187.7147,187.902,22573.0
2024-09-17 11:50:00,190.65,190.65,190.16,190.17,4445.0,187.9217,187.9217,187.4387,187.4486,4445.0
2024-09-17 12:00:00,190.17,190.21,189.94,189.94,5423.0,187.4486,187.488,187.2219,187.2219,5423.0
2024-09-17 12:10:00,190.0,190.22,189.97,190.13,3947.0,187.281,187.4979,187.2514,187.4092,3947.0
2024-09-17 12:20:00,190.13,190.3,189.96,190.26,4961.0,187.4092,187.5767,187.2416,187.5373,4961.0
2024-09-17 12:30:00,190.2,190.27,190.2,190.21,2379.0,187.4782,187.5472,187.4782,187.488,2379.0
2024-09-17 12:40:00,190.24,190.24,189.7,189.71,3039.0,187.5176,187.5176,186.9853,186.9952,3039.0
2024-09-17 12:50:00,189.61,189.86,189.59,189.81,3292.0,186.8966,187.143,186.8769,187.0937,3292.0
2024-09-17 13:00:00,189.85,189.85,189.69,189.75,1029.0,187.1332,187.1332,186.9755,187.0346,1029.0
2024-09-17 13:10:00,189.7,189.74,189.66,189.74,1468.0,186.9853,187.0247,186.9459,187.0247,1468.0
2024-09-17 13:20:00,189.68,189.83,189.64,189.65,4108.0,186.9656,187.1134,186.9262,186.936,4108.0
2024-09-17 13:30:00,189.66,189.74,189.52,189.69,3081.0,186.9459,187.0247,186.8079,186.9755,3081.0
2024-09-17 13:40:00,189.71,189.95,189.57,189.93,3730.0,186.9952,187.2317,186.8572,187.212,3730.0
2024-09-17 13:50:00,189.87,189.96,187.42,189.7,117817.0,187.1529,187.2416,184.7379,186.9853,117817.0
2024-09-17 14:00:00,189.5,190.44,189.41,190.44,14309.0,186.7882,187.7147,186.6995,187.7147,14309.0
2024-09-17 14:10:00,190.49,190.51,190.08,190.26,7815.0,187.764,187.7837,187.3599,187.5373,7815.0
2024-09-17 14:20:00,190.3,190.3,189.8,189.89,5776.0,187.5767,187.5767,187.0839,187.1726,5776.0
2024-09-17 14:30:00,189.87,190.06,189.8,190.03,3741.0,187.1529,187.3402,187.0839,187.3106,3741.0
2024-09-17 14:40:00,190.0,190.12,189.74,189.74,7501.0,187.281,187.3993,187.0247,187.0247,7501.0
2024-09-17 14:50:00,189.67,189.95,189.67,189.88,4456.0,186.9557,187.2317,186.9557,187.1627,4456.0
2024-09-17 15:00:00,189.85,189.9,189.51,189.51,3849.0,187.1332,187.1824,186.798,186.798,3849.0
2024-09-17 15:10:00,189.56,189.83,189.55,189.72,4429.0,186.8473,187.1134,186.8375,187.005,4429.0
2024-09-17 15:20:00,189.61,189.66,189.45,189.63,6856.0,186.8966,186.9459,186.7389,186.9163,6856.0
2024-09-17 15:30:00,189.63,189.76,189.55,189.58,12623.0,186.9163,187.0445,186.8375,186.867,12623.0
2024-09-17 15:40:00,189.62,189.9,189.62,189.7,14389.0,186.9065,187.1824,186.9065,186.9853,14389.0
2024-09-17 15:50:00,189.82,190.29,189.68,190.21,72006.0,187.1036,187.5669,186.9656,187.488,72006.0
2024-09-18 09:30:00,190.24,190.5,189.42,190.49,21169.0,187.5176,187.7739,186.7093,187.764,21169.0
2024-09-18 09:40:00,190.49,190.68,190.13,190.37,5294.0,187.764,187.9513,187.4092,187.6457,5294.0
2024-09-18 09:50:00,190.4,190.4,189.77,189.88,41696.0,187.6753,187.6753,187.0543,187.1627,41696.0
2024-09-18 10:00:00,189.83,190.04,189.55,190.04,7262.0,187.1134,187.3204,186.8375,187.3204,7262.0
2024-09-18 10:10:00,189.81,189.89,189.6,189.7,17858.0,187.0937,187.1726,186.8867,186.9853,17858.0
2024-09-18 10:20:00,189.9,190.09,189.82,189.82,1317.0,187.1824,187.3697,187.1036,187.1036,1317.0
2024-09-18 10:30:00,189.79,189.81,189.63,189.68,3283.0,187.074,187.0937,186.9163,186.9656,3283.0
2024-09-18 10:40:00,189.66,189.69,189.56,189.56,6958.0,186.9459,186.9755,186.8473,186.8473,6958.0
2024-09-18 10:50:00,189.49,189.78,189.49,189.69,3923.0,186.7783,187.0642,186.7783,186.9755,3923.0
2024-09-18 11:00:00,189.66,189.92,189.51,189.85,21277.0,186.9459,187.2022,186.798,187.1332,21277.0
2024-09-18 11:10:00,189.76,190.13,189.76,190.13,1450.0,187.0445,187.4092,187.0445,187.4092,1450.0
2024-09-18 11:20:00,190.12,190.33,190.12,190.25,2083.0,187.3993,187.6063,187.3993,187.5274,2083.0
2024-09-18 11:30:00,190.31,190.81,190.31,190.81,4142.0,187.5866,188.0794,187.5866,188.0794,4142.0
2024-09-18 11:40:00,190.75,190.9,190.71,190.78,11256.0,188.0203,188.1681,187.9809,188.0499,11256.0
2024-09-18 11:50:00,190.78,190.87,190.64,190.74,3011.0,188.0499,188.1386,187.9119,188.0104,3011.0
2024-09-18 12:00:00,190.74,190.78,190.5,190.55,15586.0,188.0104,188.0499,187.7739,187.8231,15586.0
2024-09-18 12:10:00,190.58,190.59,190.34,190.59,5841.0,187.8527,187.8626,187.6162,187.8626,5841.0
2024-09-18 12:20:00,190.61,190.84,190.56,190.84,6470.0,187.8823,188.109,187.833,188.109,6470.0
2024-09-18 12:30:00,190.82,190.91,190.72,190.76,10489.0,188.0893,188.178,187.9907,188.0301,10489.0
2024-09-18 12:40:00,190.8,191.06,190.72,191.06,5934.0,188.0696,188.3258,187.9907,188.3258,5934.0
2024-09-18 12:50:00,191.1,191.14,190.93,191.03,9595.0,188.3653,188.4047,188.1977,188.2963,9595.0
2024-09-18 13:00:00,191.03,191.24,191.0,191.04,4957.0,188.2963,188.5033,188.2667,188.3061,4957.0
2024-09-18 13:10:00,191.11,191.14,190.97,190.98,16655.0,188.3751,188.4047,188.2371,188.247,16655.0
2024-09-18 13:20:00,190.92,190.94,190.71,190.8,25192.0,188.1879,188.2076,187.9809,188.0696,25192.0
2024-09-18 13:30:00,190.83,191.11,190.7,190.97,133448.0,188.0991,188.3751,187.971,188.2371,133448.0
2024-09-18 13:40:00,191.01,191.01,190.5,190.5,15658.0,188.2766,188.2766,187.7739,187.7739,15658.0
2024-09-18 13:50:00,190.49,190.67,190.28,190.6,18887.0,187.764,187.9414,187.557,187.8724,18887.0
2024-09-18 14:00:00,190.58,191.56,190.38,190.48,10582.0,187.8527,188.8187,187.6556,187.7541,10582.0
2024-09-18 14:10:00,190.49,190.64,190.12,190.46,17864.0,187.764,187.9119,187.3993,187.7344,17864.0
2024-09-18 14:20:00,190.52,190.57,190.24,190.5,25077.0,187.7936,187.8429,187.5176,187.7739,25077.0
2024-09-18 14:30:00,190.5,190.72,189.81,189.88,24870.0,187.7739,187.9907,187.0937,187.1627,24870.0
2024-09-18 14:40:00,189.78,190.17,189.48,190.13,10140.0,187.0642,187.4486,186.7685,187.4092,10140.0
2024-09-18 14:50:00,190.23,190.39,189.97,190.07,3688.0,187.5077,187.6654,187.2514,187.35,3688.0
2024-09-18 15:00:00,190.0,190.63,189.97,190.53,18651.0,187.281,187.902,187.2514,187.8034,18651.0
2024-09-18 15:10:00,190.35,190.69,190.18,190.55,106858.0,187.626,187.9611,187.4584,187.8231,106858.0
2024-09-18 15:20:00,190.55,191.29,190.42,190.99,31531.0,187.8231,188.5526,187.695,188.2568,31531.0
2024-09-18 15:30:00,190.86,190.9,190.55,190.87,6714.0,188.1287,188.1681,187.8231,188.1386,6714.0
2024-09-18 15:40:00,190.88,190.95,190.5,190.57,15972.0,188.1484,188.2174,187.7739,187.8429,15972.0
2024-09-18 15:50:00,190.66,191.09,190.52,191.0,50676.0,187.9316,188.3554,187.7936,188.2667,50676.0
2024-09-19 09:30:00,191.5,192.5,189.5,189.5,130259.0,188.7596,189.7452,186.7882,186.7882,130259.0
2024-09-19 09:40:00,189.62,189.69,187.3,188.23,51744.0,186.9065,186.9755,184.6197,185.5363,51744.0
2024-09-19 09:50:00,188.11,189.0,187.95,188.89,18058.0,185.4181,186.2953,185.2604,186.1869,18058.0
2024-09-19 10:00:00,188.89,189.72,188.82,189.17,16266.0,186.1869,187.005,186.1179,186.4629,16266.0
2024-09-19 10:10:00,189.34,189.43,189.03,189.06,12181.0,186.6305,186.7192,186.3249,186.3545,12181.0
2024-09-19 10:20:00,189.22,189.22,188.52,189.2,18166.0,186.5122,186.5122,185.8222,186.4925,18166.0
2024-09-19 10:30:00,189.27,189.38,189.06,189.18,4823.0,186.5615,186.6699,186.3545,186.4728,4823.0
2024-09-19 10:40:00,189.26,189.27,189.09,189.19,4727.0,186.5516,186.5615,186.384,186.4826,4727.0
2024-09-19 10:50:00,189.28,189.77,189.28,189.6,15267.0,186.5713,187.0543,186.5713,186.8867,15267.0
2024-09-19 11:00:00,189.61,189.62,188.58,188.58,14735.0,186.8966,186.9065,185.8813,185.8813,14735.0
2024-09-19 11:10:00,188.79,188.9,188.36,188.64,7930.0,186.0883,186.1968,185.6645,185.9405,7930.0
2024-09-19 11:20:00,188.76,188.79,188.52,188.59,5065.0,186.0588,186.0883,185.8222,185.8912,5065.0
2024-09-19 11:30:00,188.47,188.51,188.12,188.33,9716.0,185.7729,185.8123,185.4279,185.6349,9716.0
2024-09-19 11:40:00,188.2,188.39,187.69,187.8,4415.0,185.5068,185.6941,185.0041,185.1125,4415.0
2024-09-19 11:50:00,187.9,188.0,187.75,187.97,13573.0,185.2111,185.3096,185.0632,185.2801,13573.0
2024-09-19 12:00:00,187.98,188.21,187.98,188.11,3944.0,185.2899,185.5166,185.2899,185.4181,3944.0
2024-09-19 12:10:00,188.04,188.64,187.91,188.64,3669.0,185.3491,185.9405,185.2209,185.9405,3669.0
2024-09-19 12:20:00,188.59,188.6,188.34,188.49,3794.0,185.8912,185.9011,185.6448,185.7926,3794.0
2024-09-19 12:30:00,188.58,189.02,188.52,189.0,7935.0,185.8813,186.315,185.8222,186.2953,7935.0
2024-09-19 12:40:00,189.0,189.5,188.98,189.42,12491.0,186.2953,186.7882,186.2756,186.7093,12491.0
2024-09-19 12:50:00,189.37,189.6,189.29,189.44,8984.0,186.66,186.8867,186.5812,186.729,8984.0
2024-09-19 13:00:00,189.5,189.54,189.42,189.43,6935.0,186.7882,186.8276,186.7093,186.7192,6935.0
2024-09-19 13:10:00,189.48,189.58,189.4,189.55,11279.0,186.7685,186.867,186.6896,186.8375,11279.0
2024-09-19 13:20:00,189.53,189.55,189.33,189.47,5724.0,186.8177,186.8375,186.6206,186.7586,5724.0
2024-09-19 13:30:00,189.58,189.81,189.58,189.62,5081.0,186.867,187.0937,186.867,186.9065,5081.0
2024-09-19 13:40:00,189.57,189.9,189.46,189.81,6050.0,186.8572,187.1824,186.7487,187.0937,6050.0
2024-09-19 13:50:00,189.91,190.09,189.84,189.91,4559.0,187.1923,187.3697,187.1233,187.1923,4559.0
2024-09-19 14:00:00,189.88,190.1,189.62,189.67,9434.0,187.1627,187.3796,186.9065,186.9557,9434.0
2024-09-19 14:10:00,189.67,190.06,189.66,190.02,11813.0,186.9557,187.3402,186.9459,187.3007,11813.0
2024-09-19 14:20:00,190.04,190.2,189.95,190.2,5718.0,187.3204,187.4782,187.2317,187.4782,5718.0
2024-09-19 14:30:00,190.21,190.56,190.21,190.56,10598.0,187.488,187.833,187.488,187.833,10598.0
2024-09-19 14:40:00,190.58,190.98,190.42,190.9,59387.0,187.8527,188.247,187.695,188.1681,59387.0
2024-09-19 14:50:00,190.91,191.03,190.78,191.03,27976.0,188.178,188.2963,188.0499,188.2963,27976.0
2024-09-19 15:00:00,191.02,191.19,190.97,191.14,12676.0,188.2864,188.454,188.2371,188.4047,12676.0
2024-09-19 15:10:00,191.19,191.48,191.18,191.4,18141.0,188.454,188.7398,188.4441,188.661,18141.0
2024-09-19 15:20:00,191.41,191.57,190.96,191.0,16391.0,188.6708,188.8285,188.2273,188.2667,16391.0
2024-09-19 15:30:00,191.0,191.08,190.85,191.0,32631.0,188.2667,188.3456,188.1189,188.2667,32631.0
2024-09-19 15:40:00,191.02,191.14,190.85,191.01,40629.0,188.2864,188.4047,188.1189,188.2766,40629.0
2024-09-19 15:50:00,191.0,191.04,190.64,190.68,170101.0,188.2667,188.3061,187.9119,187.9513,170101.0
2024-09-20 09:30:00,191.1,191.89,191.1,191.68,193927.0,188.3653,189.144,188.3653,188.937,193927.0
2024-09-20 09:40:00,191.87,191.88,190.62,190.84,10592.0,189.1243,189.1341,187.8921,188.109,10592.0
2024-09-20 09:50:00,190.76,190.85,190.4,190.51,3235.0,188.0301,188.1189,187.6753,187.7837,3235.0
2024-09-20 10:00:00,190.58,190.66,190.38,190.41,4825.0,187.8527,187.9316,187.6556,187.6851,4825.0
2024-09-20 10:10:00,190.42,190.97,190.14,190.93,12341.0,187.695,188.2371,187.419,188.1977,12341.0
2024-09-20 10:20:00,190.89,190.99,190.58,190.7,6942.0,188.1583,188.2568,187.8527,187.971,6942.0
2024-09-20 10:30:00,190.55,190.78,190.5,190.55,10448.0,187.8231,188.0499,187.7739,187.8231,10448.0
2024-09-20 10:40:00,190.66,190.79,190.51,190.62,13229.0,187.9316,188.0597,187.7837,187.8921,13229.0
2024-09-20 10:50:00,190.71,191.38,190.67,191.25,14603.0,187.9809,188.6413,187.9414,188.5131,14603.0
2024-09-20 11:00:00,191.27,191.63,191.16,191.57,10576.0,188.5328,188.8877,188.4244,188.8285,10576.0
2024-09-20 11:10:00,191.62,192.58,191.62,192.54,53725.0,188.8778,189.8241,188.8778,189.7847,53725.0
2024-09-20 11:20:00,192.33,192.54,191.54,191.69,32171.0,189.5777,189.7847,188.799,188.9468,32171.0
2024-09-20 11:30:00,191.65,191.65,191.13,191.44,147844.0,188.9074,188.9074,188.3948,188.7004,147844.0
2024-09-20 11:40:00,191.22,191.8,191.22,191.7,6773.0,188.4836,189.0553,188.4836,188.9567,6773.0
2024-09-20 11:50:00,191.54,192.01,191.46,191.81,19034.0,188.799,189.2623,188.7201,189.0651,19034.0
2024-09-20 12:00:00,191.81,192.24,191.76,192.01,23195.0,189.0651,189.489,189.0158,189.2623,23195.0
2024-09-20 12:10:00,192.1,192.18,191.74,191.83,168147.0,189.351,189.4298,188.9961,189.0848,168147.0
2024-09-20 12:20:00,191.77,192.03,191.52,191.94,16136.0,189.0257,189.282,188.7793,189.1933,16136.0
2024-09-20 12:30:00,192.02,192.07,191.78,191.93,57028.0,189.2721,189.3214,189.0355,189.1834,57028.0
2024-09-20 12:40:00,192.0,192.07,191.96,192.0,21083.0,189.2524,189.3214,189.213,189.2524,21083.0
2024-09-20 12:50:00,192.03,192.32,192.0,192.25,48045.0,189.282,189.5678,189.2524,189.4988,48045.0
2024-09-20 13:00:00,192.25,192.25,192.08,192.15,20029.0,189.4988,189.4988,189.3313,189.4002,20029.0
2024-09-20 13:10:00,192.15,192.31,192.15,192.25,31794.0,189.4002,189.558,189.4002,189.4988,31794.0
2024-09-20 13:20:00,192.25,192.27,192.13,192.26,14929.0,189.4988,189.5185,189.3805,189.5087,14929.0
2024-09-20 13:30:00,192.25,192.74,192.25,192.73,276653.0,189.4988,189.9818,189.4988,189.9719,276653.0
2024-09-20 13:40:00,192.68,193.19,192.68,192.82,22971.0,189.9227,190.4254,189.9227,190.0607,22971.0
2024-09-20 13:50:00,192.85,192.85,192.44,192.54,15715.0,190.0902,190.0902,189.6861,189.7847,15715.0
2024-09-20 14:00:00,192.54,192.55,192.09,192.21,9051.0,189.7847,189.7945,189.3411,189.4594,9051.0
2024-09-20 14:10:00,192.27,192.43,192.16,192.24,14093.0,189.5185,189.6762,189.4101,189.489,14093.0
2024-09-20 14:20:00,192.21,192.21,191.91,191.91,15108.0,189.4594,189.4594,189.1637,189.1637,15108.0
2024-09-20 14:30:00,191.88,191.97,191.64,191.65,43594.0,189.1341,189.2228,188.8975,188.9074,43594.0
2024-09-20 14:40:00,191.7,191.71,191.02,191.1,8937.0,188.9567,188.9665,188.2864,188.3653,8937.0
2024-09-20 14:50:00,191.16,191.47,191.15,191.45,17073.0,188.4244,188.73,188.4146,188.7103,17073.0
2024-09-20 15:00:00,191.41,191.41,190.99,191.0,17615.0,188.6708,188.6708,188.2568,188.2667,17615.0
2024-09-20 15:10:00,191.06,191.1,190.56,190.86,19052.0,188.3258,188.3653,187.833,188.1287,19052.0
2024-09-20 15:20:00,190.8,191.11,190.6,190.6,219128.0,188.0696,188.3751,187.8724,187.8724,219128.0
2024-09-20 15:30:00,190.64,191.16,190.33,191.16,31244.0,187.9119,188.4244,187.6063,188.4244,31244.0
2024-09-20 15:40:00,191.18,191.56,191.06,191.34,187226.0,188.4441,188.8187,188.3258,188.6018,187226.0
2024-09-20 15:50:00,191.34,191.47,190.64,191.0,632329.0,188.6018,188.73,187.9119,188.2667,632329.0
2024-09-23 09:30:00,191.64,192.33,191.46,191.83,21815.0,188.8975,189.5777,188.7201,189.0848,21815.0
2024-09-23 09:40:00,192.18,192.19,191.51,191.61,8708.0,189.4298,189.4397,188.7694,188.868,8708.0
2024-09-23 09:50:00,191.61,192.22,191.6,192.22,17511.0,188.868,189.4692,188.8581,189.4692,17511.0
2024-09-23 10:00:00,192.22,192.83,192.14,192.46,16125.0,189.4692,190.0705,189.3904,189.7058,16125.0
2024-09-23 10:10:00,192.52,192.62,192.23,192.61,150190.0,189.765,189.8635,189.4791,189.8537,150190.0
2024-09-23 10:20:00,192.5,192.58,192.29,192.43,70392.0,189.7452,189.8241,189.5382,189.6762,70392.0
2024-09-23 10:30:00,192.33,192.68,192.33,192.53,7930.0,189.5777,189.9227,189.5777,189.7748,7930.0
2024-09-23 10:40:00,192.53,192.54,192.21,192.32,6553.0,189.7748,189.7847,189.4594,189.5678,6553.0
2024-09-23 10:50:00,192.31,192.89,192.31,192.78,15793.0,189.558,190.1297,189.558,190.0212,15793.0
2024-09-23 11:00:00,192.78,192.89,192.52,192.7,25279.0,190.0212,190.1297,189.765,189.9424,25279.0
2024-09-23 11:10:00,192.7,192.78,192.62,192.67,24565.0,189.9424,190.0212,189.8635,189.9128,24565.0
2024-09-23 11:20:00,192.7,193.07,192.66,192.87,29793.0,189.9424,190.3071,189.903,190.1099,29793.0
2024-09-23 11:30:00,192.88,192.89,192.73,192.8,12670.0,190.1198,190.1297,189.9719,190.0409,12670.0
2024-09-23 11:40:00,192.74,192.93,192.61,192.72,16569.0,189.9818,190.1691,189.8537,189.9621,16569.0
2024-09-23 11:50:00,192.79,192.85,192.72,192.8,23083.0,190.0311,190.0902,189.9621,190.0409,23083.0
2024-09-23 12:00:00,192.77,192.84,192.66,192.75,25530.0,190.0114,190.0804,189.903,189.9917,25530.0
2024-09-23 12:10:00,192.8,192.96,192.7,192.78,20553.0,190.0409,190.1987,189.9424,190.0212,20553.0
2024-09-23 12:20:00,192.78,192.83,192.45,192.51,14378.0,190.0212,190.0705,189.696,189.7551,14378.0
2024-09-23 12:30:00,192.55,192.72,192.41,192.42,17128.0,189.7945,189.9621,189.6565,189.6664,17128.0
2024-09-23 12:40:00,192.37,192.52,192.33,192.43,5012.0,189.6171,189.765,189.5777,189.6762,5012.0
2024-09-23 12:50:00,192.51,192.6,192.38,192.46,6798.0,189.7551,189.8438,189.627,189.7058,6798.0
2024-09-23 13:00:00,192.39,192.42,192.26,192.42,24024.0,189.6368,189.6664,189.5087,189.6664,24024.0
2024-09-23 13:10:00,192.35,192.63,192.35,192.6,6707.0,189.5974,189.8734,189.5974,189.8438,6707.0
2024-09-23 13:20:00,192.6,192.85,192.6,192.79,4350.0,189.8438,190.0902,189.8438,190.0311,4350.0
2024-09-23 13:30:00,192.85,193.09,192.81,193.09,9638.0,190.0902,190.3268,190.0508,190.3268,9638.0
2024-09-23 13:40:00,193.16,193.36,193.05,193.06,10626.0,190.3958,190.5929,190.2874,190.2972,10626.0
2024-09-23 13:50:00,193.05,193.12,192.94,192.95,6798.0,190.2874,190.3564,190.1789,190.1888,6798.0
2024-09-23 14:00:00,192.94,192.94,192.59,192.83,14195.0,190.1789,190.1789,189.834,190.0705,14195.0
2024-09-23 14:10:00,192.83,193.07,192.83,192.91,9103.0,190.0705,190.3071,190.0705,190.1494,9103.0
2024-09-23 14:20:00,192.95,193.13,192.88,193.09,18436.0,190.1888,190.3662,190.1198,190.3268,18436.0
2024-09-23 14:30:00,193.11,193.18,193.01,193.11,12716.0,190.3465,190.4155,190.2479,190.3465,12716.0
2024-09-23 14:40:00,193.12,193.16,192.93,192.98,19282.0,190.3564,190.3958,190.1691,190.2184,19282.0
2024-09-23 14:50:00,192.98,193.1,192.97,193.08,33789.0,190.2184,190.3367,190.2085,190.3169,33789.0
2024-09-23 15:00:00,193.07,193.71,193.05,193.71,32129.0,190.3071,190.9379,190.2874,190.9379,32129.0
2024-09-23 15:10:00,193.63,193.82,193.33,193.76,25478.0,190.8591,191.0464,190.5634,190.9872,25478.0
2024-09-23 15:20:00,193.64,193.97,193.64,193.95,13365.0,190.8689,191.1942,190.8689,191.1745,13365.0
2024-09-23 15:30:00,193.9,193.97,193.34,193.34,13622.0,191.1252,191.1942,190.5732,190.5732,13622.0
2024-09-23 15:40:00,193.36,193.41,192.9,192.92,34638.0,190.5929,190.6422,190.1395,190.1592,34638.0
2024-09-23 15:50:00,192.97,192.97,192.64,192.89,157827.0,190.2085,190.2085,189.8832,190.1297,157827.0
2024-09-24 09:30:00,193.0,193.0,191.45,191.45,44596.0,190.2381,190.2381,188.7103,188.7103,44596.0
2024-09-24 09:40:00,191.09,191.63,191.0,191.43,8722.0,188.3554,188.8877,188.2667,188.6906,8722.0
2024-09-24 09:50:00,191.66,191.96,191.27,191.62,7787.0,188.9173,189.213,188.5328,188.8778,7787.0
2024-09-24 10:00:00,191.57,192.92,191.19,192.79,12830.0,188.8285,190.1592,188.454,190.0311,12830.0
2024-09-24 10:10:00,192.79,192.81,192.13,192.62,8365.0,190.0311,190.0508,189.3805,189.8635,8365.0
2024-09-24 10:20:00,192.63,192.63,192.3,192.37,5847.0,189.8734,189.8734,189.5481,189.6171,5847.0
2024-09-24 10:30:00,192.3,192.46,191.75,191.89,23249.0,189.5481,189.7058,189.006,189.144,23249.0
2024-09-24 10:40:00,191.89,192.31,191.88,191.96,24933.0,189.144,189.558,189.1341,189.213,24933.0
2024-09-24 10:50:00,191.96,192.02,191.72,191.96,23001.0,189.213,189.2721,188.9764,189.213,23001.0
2024-09-24 11:00:00,191.96,192.0,191.73,191.8,4369.0,189.213,189.2524,188.9863,189.0553,4369.0
2024-09-24 11:10:00,191.8,192.07,191.62,191.93,5798.0,189.0553,189.3214,188.8778,189.1834,5798.0
2024-09-24 11:20:00,192.0,192.21,191.96,192.06,5080.0,189.2524,189.4594,189.213,189.3115,5080.0
2024-09-24 11:30:00,192.15,192.17,191.96,191.99,5140.0,189.4002,189.42,189.213,189.2425,5140.0
2024-09-24 11:40:00,192.12,192.16,191.59,191.61,6605.0,189.3707,189.4101,188.8483,188.868,6605.0
2024-09-24 11:50:00,191.56,191.73,191.51,191.53,3475.0,188.8187,188.9863,188.7694,188.7891,3475.0
2024-09-24 12:00:00,191.45,191.56,191.12,191.27,3645.0,188.7103,188.8187,188.385,188.5328,3645.0
2024-09-24 12:10:00,191.31,191.42,191.14,191.34,5348.0,188.5723,188.6807,188.4047,188.6018,5348.0
2024-09-24 12:20:00,191.27,191.27,190.9,190.97,6102.0,188.5328,188.5328,188.1681,188.2371,6102.0
2024-09-24 12:30:00,190.9,190.9,190.7,190.77,4219.0,188.1681,188.1681,187.971,188.04,4219.0
2024-09-24 12:40:00,190.71,190.93,190.67,190.88,9535.0,187.9809,188.1977,187.9414,188.1484,9535.0
2024-09-24 12:50:00,190.92,191.05,190.89,191.05,12759.0,188.1879,188.316,188.1583,188.316,12759.0
2024-09-24 13:00:00,191.04,191.11,190.84,190.9,7366.0,188.3061,188.3751,188.109,188.1681,7366.0
2024-09-24 13:10:00,190.9,191.07,190.88,190.95,11259.0,188.1681,188.3357,188.1484,188.2174,11259.0
2024-09-24 13:20:00,190.91,190.94,190.78,190.81,7934.0,188.178,188.2076,188.0499,188.0794,7934.0
2024-09-24 13:30:00,190.87,190.87,190.54,190.57,6805.0,188.1386,188.1386,187.8133,187.8429,6805.0
2024-09-24 13:40:00,190.62,190.75,190.56,190.74,6023.0,187.8921,188.0203,187.833,188.0104,6023.0
2024-09-24 13:50:00,190.64,190.73,190.55,190.62,8717.0,187.9119,188.0006,187.8231,187.8921,8717.0
2024-09-24 14:00:00,190.62,190.93,190.62,190.92,10295.0,187.8921,188.1977,187.8921,188.1879,10295.0
2024-09-24 14:10:00,190.86,190.89,190.77,190.86,10785.0,188.1287,188.1583,188.04,188.1287,10785.0
2024-09-24 14:20:00,190.91,191.41,190.91,191.25,10456.0,188.178,188.6708,188.178,188.5131,10456.0
2024-09-24 14:30:00,191.18,191.18,191.01,191.14,8364.0,188.4441,188.4441,188.2766,188.4047,8364.0
2024-09-24 14:40:00,191.14,191.41,191.09,191.37,6867.0,188.4047,188.6708,188.3554,188.6314,6867.0
2024-09-24 14:50:00,191.37,191.55,191.28,191.47,11136.0,188.6314,188.8088,188.5427,188.73,11136.0
2024-09-24 15:00:00,191.42,191.42,191.25,191.37,6677.0,188.6807,188.6807,188.5131,188.6314,6677.0
2024-09-24 15:10:00,191.37,191.55,191.33,191.36,15980.0,188.6314,188.8088,188.592,188.6216,15980.0
2024-09-24 15:20:00,191.38,191.58,191.28,191.58,7712.0,188.6413,188.8384,188.5427,188.8384,7712.0
2024-09-24 15:30:00,191.55,191.66,191.19,191.2,17378.0,188.8088,188.9173,188.454,188.4638,17378.0
2024-09-24 15:40:00,191.2,191.32,191.16,191.19,18683.0,188.4638,188.5821,188.4244,188.454,18683.0
2024-09-24 15:50:00,191.2,192.0,191.18,191.87,103032.0,188.4638,189.2524,188.4441,189.1243,103032.0
2024-09-25 09:30:00,192.58,192.97,190.56,190.59,16521.0,189.8241,190.2085,187.833,187.8626,16521.0
2024-09-25 09:40:00,190.73,191.71,190.73,190.78,3719.0,188.0006,188.9665,188.0006,188.0499,3719.0
2024-09-25 09:50:00,190.91,191.24,190.53,190.53,9365.0,188.178,188.5033,187.8034,187.8034,9365.0
2024-09-25 10:00:00,190.73,190.74,190.31,190.56,4993.0,188.0006,188.0104,187.5866,187.833,4993.0
2024-09-25 10:10:00,190.36,190.48,190.09,190.35,9511.0,187.6359,187.7541,187.3697,187.626,9511.0
2024-09-25 10:20:00,190.23,190.24,189.7,190.03,9295.0,187.5077,187.5176,186.9853,187.3106,9295.0
2024-09-25 10:30:00,190.12,190.3,189.76,189.94,14928.0,187.3993,187.5767,187.0445,187.2219,14928.0
2024-09-25 10:40:00,190.07,190.53,189.94,190.29,28886.0,187.35,187.8034,187.2219,187.5669,28886.0
2024-09-25 10:50:00,190.25,190.43,190.08,190.12,23704.0,187.5274,187.7049,187.3599,187.3993,23704.0
2024-09-25 11:00:00,190.25,190.57,190.11,190.25,44123.0,187.5274,187.8429,187.3894,187.5274,44123.0
2024-09-25 11:10:00,190.23,190.6,190.12,190.46,9945.0,187.5077,187.8724,187.3993,187.7344,9945.0
2024-09-25 11:20:00,190.47,190.6,190.28,190.28,5508.0,187.7443,187.8724,187.557,187.557,5508.0
2024-09-25 11:30:00,190.33,190.34,189.91,189.97,4961.0,187.6063,187.6162,187.1923,187.2514,4961.0
2024-09-25 11:40:00,190.03,190.35,190.01,190.24,11835.0,187.3106,187.626,187.2909,187.5176,11835.0
2024-09-25 11:50:00,190.25,190.54,190.21,190.37,24302.0,187.5274,187.8133,187.488,187.6457,24302.0
2024-09-25 12:00:00,190.41,190.64,190.41,190.48,9154.0,187.6851,187.9119,187.6851,187.7541,9154.0
2024-09-25 12:10:00,190.49,190.52,190.37,190.38,6094.0,187.764,187.7936,187.6457,187.6556,6094.0
2024-09-25 12:20:00,190.3,190.3,190.17,190.17,6590.0,187.5767,187.5767,187.4486,187.4486,6590.0
2024-09-25 12:30:00,190.2,190.32,190.18,190.2,4584.0,187.4782,187.5964,187.4584,187.4782,4584.0
2024-09-25 12:40:00,190.24,190.4,190.1,190.4,15669.0,187.5176,187.6753,187.3796,187.6753,15669.0
2024-09-25 12:50:00,190.4,190.49,190.21,190.24,4713.0,187.6753,187.764,187.488,187.5176,4713.0
2024-09-25 13:00:00,190.34,190.53,190.31,190.42,2044.0,187.6162,187.8034,187.5866,187.695,2044.0
2024-09-25 13:10:00,190.41,190.49,190.3,190.39,4746.0,187.6851,187.764,187.5767,187.6654,4746.0
2024-09-25 13:20:00,190.39,190.39,190.0,190.15,9376.0,187.6654,187.6654,187.281,187.4289,9376.0
2024-09-25 13:30:00,190.04,190.35,190.04,190.32,3635.0,187.3204,187.626,187.3204,187.5964,3635.0
2024-09-25 13:40:00,190.27,190.48,190.21,190.25,13171.0,187.5472,187.7541,187.488,187.5274,13171.0
2024-09-25 13:50:00,190.25,190.51,190.16,190.41,51709.0,187.5274,187.7837,187.4387,187.6851,51709.0
2024-09-25 14:00:00,190.35,190.35,190.16,190.3,4878.0,187.626,187.626,187.4387,187.5767,4878.0
2024-09-25 14:10:00,190.31,190.31,190.18,190.28,2062.0,187.5866,187.5866,187.4584,187.557,2062.0
2024-09-25 14:20:00,190.2,190.45,190.15,190.25,41323.0,187.4782,187.7246,187.4289,187.5274,41323.0
2024-09-25 14:30:00,190.28,190.32,190.15,190.15,4923.0,187.557,187.5964,187.4289,187.4289,4923.0
2024-09-25 14:40:00,190.13,190.17,189.93,190.0,2869.0,187.4092,187.4486,187.212,187.281,2869.0
2024-09-25 14:50:00,190.0,190.23,190.0,190.2,5946.0,187.281,187.5077,187.281,187.4782,5946.0
2024-09-25 15:00:00,190.19,190.19,189.95,190.0,11704.0,187.4683,187.4683,187.2317,187.281,11704.0
2024-09-25 15:10:00,190.0,190.12,189.88,189.96,11232.0,187.281,187.3993,187.1627,187.2416,11232.0
2024-09-25 15:20:00,189.99,190.1,189.9,190.07,9196.0,187.2712,187.3796,187.1824,187.35,9196.0
2024-09-25 15:30:00,190.06,190.13,189.85,189.85,13771.0,187.3402,187.4092,187.1332,187.1332,13771.0
2024-09-25 15:40:00,189.82,190.08,189.75,190.0,25884.0,187.1036,187.3599,187.0346,187.281,25884.0
2024-09-25 15:50:00,190.04,190.15,189.95,190.0,119909.0,187.3204,187.4289,187.2317,187.281,119909.0
2024-09-26 09:30:00,189.16,189.2,188.0,188.4,19240.0,186.453,186.4925,185.3096,185.7039,19240.0
2024-09-26 09:40:00,188.67,188.9,188.03,188.87,6046.0,185.97,186.1968,185.3392,186.1672,6046.0
2024-09-26 09:50:00,188.67,188.95,188.22,188.7,4950.0,185.97,186.246,185.5265,185.9996,4950.0
2024-09-26 10:00:00,188.7,189.06,188.31,189.03,8406.0,185.9996,186.3545,185.6152,186.3249,8406.0
2024-09-26 10:10:00,188.95,189.5,188.92,189.41,5027.0,186.246,186.7882,186.2165,186.6995,5027.0
2024-09-26 10:20:00,189.41,189.51,189.01,189.47,5927.0,186.6995,186.798,186.3052,186.7586,5927.0
2024-09-26 10:30:00,189.63,190.16,189.62,190.08,10882.0,186.9163,187.4387,186.9065,187.3599,10882.0
2024-09-26 10:40:00,190.05,190.55,189.87,190.41,9859.0,187.3303,187.8231,187.1529,187.6851,9859.0
2024-09-26 10:50:00,190.41,190.93,190.29,190.69,10151.0,187.6851,188.1977,187.5669,187.9611,10151.0
2024-09-26 11:00:00,190.74,190.85,190.05,190.1,6122.0,188.0104,188.1189,187.3303,187.3796,6122.0
2024-09-26 11:10:00,190.11,190.18,189.92,190.03,2594.0,187.3894,187.4584,187.2022,187.3106,2594.0
2024-09-26 11:20:00,190.17,190.26,189.99,190.02,3362.0,187.4486,187.5373,187.2712,187.3007,3362.0
2024-09-26 11:30:00,190.06,190.24,189.95,190.04,2214.0,187.3402,187.5176,187.2317,187.3204,2214.0
2024-09-26 11:40:00,190.04,190.15,189.72,189.9,3137.0,187.3204,187.4289,187.005,187.1824,3137.0
2024-09-26 11:50:00,189.68,189.72,189.5,189.69,2430.0,186.9656,187.005,186.7882,186.9755,2430.0
2024-09-26 12:00:00,189.58,189.58,189.4,189.45,3398.0,186.867,186.867,186.6896,186.7389,3398.0
2024-09-26 12:10:00,189.4,189.54,189.4,189.52,731.0,186.6896,186.8276,186.6896,186.8079,731.0
2024-09-26 12:20:00,189.59,189.69,189.41,189.41,4935.0,186.8769,186.9755,186.6995,186.6995,4935.0
2024-09-26 12:30:00,189.33,189.51,189.29,189.48,2018.0,186.6206,186.798,186.5812,186.7685,2018.0
2024-09-26 12:40:00,189.5,189.68,189.5,189.53,1354.0,186.7882,186.9656,186.7882,186.8177,1354.0
2024-09-26 12:50:00,189.55,189.7,189.55,189.7,1348.0,186.8375,186.9853,186.8375,186.9853,1348.0
2024-09-26 13:00:00,189.8,190.14,189.8,190.09,2740.0,187.0839,187.419,187.0839,187.3697,2740.0
2024-09-26 13:10:00,190.02,190.21,189.99,190.16,2212.0,187.3007,187.488,187.2712,187.4387,2212.0
2024-09-26 13:20:00,190.09,190.21,189.97,190.13,2853.0,187.3697,187.488,187.2514,187.4092,2853.0
2024-09-26 13:30:00,190.22,190.32,189.95,190.05,8363.0,187.4979,187.5964,187.2317,187.3303,8363.0
2024-09-26 13:40:00,190.01,190.09,189.89,190.02,6430.0,187.2909,187.3697,187.1726,187.3007,6430.0
2024-09-26 13:50:00,190.08,190.26,190.02,190.22,3996.0,187.3599,187.5373,187.3007,187.4979,3996.0
2024-09-26 14:00:00,190.24,190.25,189.88,189.88,5606.0,187.5176,187.5274,187.1627,187.1627,5606.0
2024-09-26 14:10:00,189.98,190.19,189.96,189.96,4883.0,187.2613,187.4683,187.2416,187.2416,4883.0
2024-09-26 14:20:00,189.86,189.87,189.37,189.37,14739.0,187.143,187.1529,186.66,186.66,14739.0
2024-09-26 14:30:00,189.3,189.3,188.95,189.1,6565.0,186.591,186.591,186.246,186.3939,6565.0
2024-09-26 14:40:00,189.01,189.11,188.98,189.03,3662.0,186.3052,186.4038,186.2756,186.3249,3662.0
2024-09-26 14:50:00,189.11,189.11,188.72,188.72,13779.0,186.4038,186.4038,186.0193,186.0193,13779.0
2024-09-26 15:00:00,188.72,188.93,188.59,188.65,7268.0,186.0193,186.2263,185.8912,185.9503,7268.0
2024-09-26 15:10:00,188.66,188.68,188.32,188.32,5372.0,185.9602,185.9799,185.6251,185.6251,5372.0
2024-09-26 15:20:00,188.43,188.73,188.29,188.67,13595.0,185.7335,186.0292,185.5955,185.97,13595.0
2024-09-26 15:30:00,188.68,188.74,188.37,188.41,13993.0,185.9799,186.039,185.6743,185.7138,13993.0
2024-09-26 15:40:00,188.41,188.65,188.38,188.55,23319.0,185.7138,185.9503,185.6842,185.8518,23319.0
2024-09-26 15:50:00,188.58,188.94,188.46,188.67,79629.0,185.8813,186.2362,185.7631,185.97,79629.0
2024-09-27 09:30:00,188.0,189.52,188.0,188.52,14150.0,185.3096,186.8079,185.3096,185.8222,14150.0
2024-09-27 09:40:00,188.53,189.14,188.51,188.54,5946.0,185.8321,186.4333,185.8123,185.8419,5946.0
2024-09-27 09:50:00,188.57,188.85,188.53,188.68,12166.0,185.8715,186.1475,185.8321,185.9799,12166.0
2024-09-27 10:00:00,188.64,188.74,188.12,188.65,15998.0,185.9405,186.039,185.4279,185.9503,15998.0
2024-09-27 10:10:00,188.41,188.91,188.41,188.81,16268.0,185.7138,186.2066,185.7138,186.108,16268.0
2024-09-27 10:20:00,188.83,189.17,188.57,188.8,14708.0,186.1278,186.4629,185.8715,186.0982,14708.0
2024-09-27 10:30:00,188.8,189.16,188.6,188.68,22241.0,186.0982,186.453,185.9011,185.9799,22241.0
2024-09-27 10:40:00,188.69,188.72,188.38,188.58,12757.0,185.9898,186.0193,185.6842,185.8813,12757.0
2024-09-27 10:50:00,188.71,188.85,188.49,188.49,4691.0,186.0095,186.1475,185.7926,185.7926,4691.0
2024-09-27 11:00:00,188.58,188.82,188.46,188.8,4524.0,185.8813,186.1179,185.7631,186.0982,4524.0
2024-09-27 11:10:00,188.85,188.94,188.72,188.94,3492.0,186.1475,186.2362,186.0193,186.2362,3492.0
2024-09-27 11:20:00,188.98,189.36,188.92,189.17,8994.0,186.2756,186.6502,186.2165,186.4629,8994.0
2024-09-27 11:30:00,189.22,189.49,189.08,189.08,12450.0,186.5122,186.7783,186.3742,186.3742,12450.0
2024-09-27 11:40:00,189.07,189.15,188.8,189.1,4786.0,186.3643,186.4432,186.0982,186.3939,4786.0
2024-09-27 11:50:00,189.12,189.33,188.85,188.85,4931.0,186.4136,186.6206,186.1475,186.1475,4931.0
2024-09-27 12:00:00,188.94,189.0,188.61,189.0,4150.0,186.2362,186.2953,185.9109,186.2953,4150.0
2024-09-27 12:10:00,188.99,189.33,188.92,189.06,4948.0,186.2855,186.6206,186.2165,186.3545,4948.0
2024-09-27 12:20:00,189.05,189.07,188.88,189.07,3581.0,186.3446,186.3643,186.177,186.3643,3581.0
2024-09-27 12:30:00,189.08,189.08,188.89,188.89,3032.0,186.3742,186.3742,186.1869,186.1869,3032.0
2024-09-27 12:40:00,188.83,189.0,188.81,188.95,2950.0,186.1278,186.2953,186.108,186.246,2950.0
2024-09-27 12:50:00,188.91,188.98,188.74,188.79,2931.0,186.2066,186.2756,186.039,186.0883,2931.0
2024-09-27 13:00:00,188.87,188.88,188.76,188.81,3046.0,186.1672,186.177,186.0588,186.108,3046.0
2024-09-27 13:10:00,188.88,188.99,188.86,188.89,3259.0,186.177,186.2855,186.1573,186.1869,3259.0
2024-09-27 13:20:00,188.88,189.02,188.84,188.97,2797.0,186.177,186.315,186.1376,186.2658,2797.0
2024-09-27 13:30:00,188.93,188.93,188.7,188.89,3145.0,186.2263,186.2263,185.9996,186.1869,3145.0
2024-09-27 13:40:00,188.95,189.1,188.87,189.1,12636.0,186.246,186.3939,186.1672,186.3939,12636.0
2024-09-27 13:50:00,189.1,189.24,188.8,188.9,6489.0,186.3939,186.5319,186.0982,186.1968,6489.0
2024-09-27 14:00:00,188.86,188.94,188.8,188.86,3736.0,186.1573,186.2362,186.0982,186.1573,3736.0
2024-09-27 14:10:00,188.86,189.01,188.85,188.91,2638.0,186.1573,186.3052,186.1475,186.2066,2638.0
2024-09-27 14:20:00,188.9,188.93,188.76,188.93,4783.0,186.1968,186.2263,186.0588,186.2263,4783.0
2024-09-27 14:30:00,188.89,188.92,188.62,188.64,4846.0,186.1869,186.2165,185.9208,185.9405,4846.0
2024-09-27 14:40:00,188.73,188.76,188.59,188.73,4857.0,186.0292,186.0588,185.8912,186.0292,4857.0
2024-09-27 14:50:00,188.72,188.72,188.43,188.64,5746.0,186.0193,186.0193,185.7335,185.9405,5746.0
2024-09-27 15:00:00,188.77,188.87,188.63,188.64,5945.0,186.0686,186.1672,185.9306,185.9405,5945.0
2024-09-27 15:10:00,188.68,188.86,188.64,188.86,3400.0,185.9799,186.1573,185.9405,186.1573,3400.0
2024-09-27 15:20:00,188.86,188.93,188.7,188.77,16040.0,186.1573,186.2263,185.9996,186.0686,16040.0
2024-09-27 15:30:00,188.76,188.96,188.69,188.87,12494.0,186.0588,186.2559,185.9898,186.1672,12494.0
2024-09-27 15:40:00,188.82,189.26,188.79,188.84,27538.0,186.1179,186.5516,186.0883,186.1376,27538.0
2024-09-27 15:50:00,188.79,188.99,188.2,188.32,94309.0,186.0883,186.2855,185.5068,185.6251,94309.0
2024-09-30 09:30:00,189.0,189.0,186.59,186.7,32034.0,186.2953,186.2953,183.9198,184.0282,32034.0
2024-09-30 09:40:00,186.73,186.92,186.0,186.71,15391.0,184.0578,184.2451,183.3383,184.0381,15391.0
2024-09-30 09:50:00,186.8,187.23,186.21,187.19,26604.0,184.1268,184.5507,183.5453,184.5112,26604.0
2024-09-30 10:00:00,187.26,187.73,187.16,187.45,11255.0,184.5802,185.0435,184.4817,184.7675,11255.0
2024-09-30 10:10:00,187.46,188.13,187.36,188.03,6851.0,184.7774,185.4378,184.6788,185.3392,6851.0
2024-09-30 10:20:00,187.98,188.15,187.93,187.99,6732.0,185.2899,185.4575,185.2406,185.2998,6732.0
2024-09-30 10:30:00,187.97,188.28,187.91,188.25,7780.0,185.2801,185.5856,185.2209,185.5561,7780.0
2024-09-30 10:40:00,188.35,188.79,188.26,188.66,9063.0,185.6546,186.0883,185.5659,185.9602,9063.0
2024-09-30 10:50:00,188.61,188.61,188.38,188.41,3757.0,185.9109,185.9109,185.6842,185.7138,3757.0
2024-09-30 11:00:00,188.53,188.55,188.29,188.47,5492.0,185.8321,185.8518,185.5955,185.7729,5492.0
2024-09-30 11:10:00,188.47,188.8,188.47,188.71,9928.0,185.7729,186.0982,185.7729,186.0095,9928.0
2024-09-30 11:20:00,188.79,188.8,188.53,188.55,6742.0,186.0883,186.0982,185.8321,185.8518,6742.0
2024-09-30 11:30:00,188.64,188.82,188.6,188.78,3158.0,185.9405,186.1179,185.9011,186.0785,3158.0
2024-09-30 11:40:00,188.78,188.88,188.34,188.54,9730.0,186.0785,186.177,185.6448,185.8419,9730.0
2024-09-30 11:50:00,188.7,189.13,188.58,189.03,4362.0,185.9996,186.4235,185.8813,186.3249,4362.0
2024-09-30 12:00:00,188.98,188.98,188.63,188.65,6655.0,186.2756,186.2756,185.9306,185.9503,6655.0
2024-09-30 12:10:00,188.7,188.8,188.63,188.71,3910.0,185.9996,186.0982,185.9306,186.0095,3910.0
2024-09-30 12:20:00,188.67,188.83,188.6,188.68,4388.0,185.97,186.1278,185.9011,185.9799,4388.0
2024-09-30 12:30:00,188.7,188.78,188.64,188.71,1874.0,185.9996,186.0785,185.9405,186.0095,1874.0
2024-09-30 12:40:00,188.67,188.68,188.44,188.45,4654.0,185.97,185.9799,185.7433,185.7532,4654.0
2024-09-30 12:50:00,188.41,188.42,188.33,188.4,2052.0,185.7138,185.7236,185.6349,185.7039,2052.0
2024-09-30 13:00:00,188.44,188.68,188.35,188.64,3451.0,185.7433,185.9799,185.6546,185.9405,3451.0
2024-09-30 13:10:00,188.64,188.64,188.41,188.41,10295.0,185.9405,185.9405,185.7138,185.7138,10295.0
2024-09-30 13:20:00,188.34,188.35,187.81,188.04,15847.0,185.6448,185.6546,185.1224,185.3491,15847.0
2024-09-30 13:30:00,188.02,188.29,187.97,188.2,5150.0,185.3294,185.5955,185.2801,185.5068,5150.0
2024-09-30 13:40:00,188.27,188.38,188.24,188.32,5311.0,185.5758,185.6842,185.5462,185.6251,5311.0
2024-09-30 13:50:00,188.28,188.4,188.1,188.38,4921.0,185.5856,185.7039,185.4082,185.6842,4921.0
2024-09-30 14:00:00,188.31,188.35,187.86,187.86,4709.0,185.6152,185.6546,185.1716,185.1716,4709.0
2024-09-30 14:10:00,187.89,187.98,187.79,187.86,3580.0,185.2012,185.2899,185.1026,185.1716,3580.0
2024-09-30 14:20:00,187.83,188.18,187.73,188.17,6447.0,185.1421,185.4871,185.0435,185.4772,6447.0
2024-09-30 14:30:00,188.18,188.27,188.04,188.19,3526.0,185.4871,185.5758,185.3491,185.4969,3526.0
2024-09-30 14:40:00,188.18,188.39,188.17,188.35,7057.0,185.4871,185.6941,185.4772,185.6546,7057.0
2024-09-30 14:50:00,188.39,188.41,188.22,188.32,5351.0,185.6941,185.7138,185.5265,185.6251,5351.0
2024-09-30 15:00:00,188.28,188.44,188.2,188.44,6276.0,185.5856,185.7433,185.5068,185.7433,6276.0
2024-09-30 15:10:00,188.46,188.9,188.45,188.87,5491.0,185.7631,186.1968,185.7532,186.1672,5491.0
2024-09-30 15:20:00,188.9,189.02,188.65,188.65,9262.0,186.1968,186.315,185.9503,185.9503,9262.0
2024-09-30 15:30:00,188.78,189.23,188.76,189.21,9669.0,186.0785,186.522,186.0588,186.5023,9669.0
2024-09-30 15:40:00,189.21,189.45,189.15,189.35,18170.0,186.5023,186.7389,186.4432,186.6403,18170.0
2024-09-30 15:50:00,189.34,189.88,189.25,189.63,89308.0,186.6305,187.1627,186.5417,186.9163,89308.0
2024-10-01 09:30:00,189.22,189.78,188.0,188.71,29487.0,186.5122,187.0642,185.3096,186.0095,29487.0
2024-10-01 09:40:00,188.56,189.25,188.34,188.61,9701.0,185.8616,186.5417,185.6448,185.9109,9701.0
2024-10-01 09:50:00,188.66,189.23,188.56,189.1,7870.0,185.9602,186.522,185.8616,186.3939,7870.0
2024-10-01 10:00:00,189.01,189.47,188.5,189.05,16289.0,186.3052,186.7586,185.8025,186.3446,16289.0
2024-10-01 10:10:00,188.97,189.37,188.93,188.93,4244.0,186.2658,186.66,186.2263,186.2263,4244.0
2024-10-01 10:20:00,188.99,189.74,188.99,189.74,2982.0,186.2855,187.0247,186.2855,187.0247,2982.0
2024-10-01 10:30:00,189.96,190.34,189.86,190.08,9078.0,187.2416,187.6162,187.143,187.3599,9078.0
2024-10-01 10:40:00,190.24,190.28,190.0,190.0,5092.0,187.5176,187.557,187.281,187.281,5092.0
2024-10-01 10:50:00,189.91,190.12,189.82,190.03,5154.0,187.1923,187.3993,187.1036,187.3106,5154.0
2024-10-01 11:00:00,189.99,190.28,189.93,190.28,16799.0,187.2712,187.557,187.212,187.557,16799.0
2024-10-01 11:10:00,190.16,190.66,190.15,190.66,6861.0,187.4387,187.9316,187.4289,187.9316,6861.0
2024-10-01 11:20:00,190.7,191.25,190.7,191.18,10711.0,187.971,188.5131,187.971,188.4441,10711.0
2024-10-01 11:30:00,191.18,191.38,191.04,191.19,11072.0,188.4441,188.6413,188.3061,188.454,11072.0
2024-10-01 11:40:00,191.19,191.38,191.12,191.31,5967.0,188.454,188.6413,188.385,188.5723,5967.0
2024-10-01 11:50:00,191.41,191.56,191.32,191.43,6205.0,188.6708,188.8187,188.5821,188.6906,6205.0
2024-10-01 12:00:00,191.27,191.36,191.12,191.18,4526.0,188.5328,188.6216,188.385,188.4441,4526.0
2024-10-01 12:10:00,191.17,191.21,190.92,191.0,15905.0,188.4343,188.4737,188.1879,188.2667,15905.0
2024-10-01 12:20:00,191.02,191.03,190.72,190.89,10708.0,188.2864,188.2963,187.9907,188.1583,10708.0
2024-10-01 12:30:00,190.84,191.19,190.63,191.13,14783.0,188.109,188.454,187.902,188.3948,14783.0
2024-10-01 12:40:00,191.05,191.15,190.77,190.89,5282.0,188.316,188.4146,188.04,188.1583,5282.0
2024-10-01 12:50:00,190.89,191.11,190.82,191.09,8071.0,188.1583,188.3751,188.0893,188.3554,8071.0
2024-10-01 13:00:00,191.1,191.12,190.83,191.0,4389.0,188.3653,188.385,188.0991,188.2667,4389.0
2024-10-01 13:10:00,191.0,191.08,190.68,190.74,7327.0,188.2667,188.3456,187.9513,188.0104,7327.0
2024-10-01 13:20:00,190.75,190.86,190.57,190.59,4371.0,188.0203,188.1287,187.8429,187.8626,4371.0
2024-10-01 13:30:00,190.54,190.85,190.54,190.63,4869.0,187.8133,188.1189,187.8133,187.902,4869.0
2024-10-01 13:40:00,190.65,190.9,190.65,190.81,5314.0,187.9217,188.1681,187.9217,188.0794,5314.0
2024-10-01 13:50:00,190.84,190.9,190.74,190.84,4306.0,188.109,188.1681,188.0104,188.109,4306.0
2024-10-01 14:00:00,190.88,190.93,190.63,190.72,5098.0,188.1484,188.1977,187.902,187.9907,5098.0
2024-10-01 14:10:00,190.64,190.84,190.57,190.72,6934.0,187.9119,188.109,187.8429,187.9907,6934.0
2024-10-01 14:20:00,190.76,190.81,190.55,190.62,3275.0,188.0301,188.0794,187.8231,187.8921,3275.0
2024-10-01 14:30:00,190.7,190.9,190.7,190.87,9375.0,187.971,188.1681,187.971,188.1386,9375.0
2024-10-01 14:40:00,190.87,191.05,190.83,191.05,7651.0,188.1386,188.316,188.0991,188.316,7651.0
2024-10-01 14:50:00,191.05,191.34,191.04,191.29,18336.0,188.316,188.6018,188.3061,188.5526,18336.0
2024-10-01 15:00:00,191.34,191.36,190.96,191.36,11098.0,188.6018,188.6216,188.2273,188.6216,11098.0
2024-10-01 15:10:00,191.33,191.34,190.96,191.07,15652.0,188.592,188.6018,188.2273,188.3357,15652.0
2024-10-01 15:20:00,191.0,191.19,190.99,191.17,13936.0,188.2667,188.454,188.2568,188.4343,13936.0
2024-10-01 15:30:00,191.12,191.2,190.89,191.08,22148.0,188.385,188.4638,188.1583,188.3456,22148.0
2024-10-01 15:40:00,191.06,191.06,190.36,190.49,25067.0,188.3258,188.3258,187.6359,187.764,25067.0
2024-10-01 15:50:00,190.41,190.44,189.72,189.93,138889.0,187.6851,187.7147,187.005,187.212,138889.0
2024-10-02 09:30:00,189.57,189.71,189.38,189.71,8888.0,186.8572,186.9952,186.6699,186.9952,8888.0
2024-10-02 09:40:00,190.75,190.87,189.49,190.5,6226.0,188.0203,188.1386,186.7783,187.7739,6226.0
2024-10-02 09:50:00,190.08,190.43,189.95,190.19,1949.0,187.3599,187.7049,187.2317,187.4683,1949.0
2024-10-02 10:00:00,190.32,190.64,189.87,190.19,8466.0,187.5964,187.9119,187.1529,187.4683,8466.0
2024-10-02 10:10:00,190.4,190.68,190.15,190.49,4825.0,187.6753,187.9513,187.4289,187.764,4825.0
2024-10-02 10:20:00,190.32,190.32,189.76,190.31,3467.0,187.5964,187.5964,187.0445,187.5866,3467.0
2024-10-02 10:30:00,190.06,190.25,189.94,190.08,4853.0,187.3402,187.5274,187.2219,187.3599,4853.0
2024-10-02 10:40:00,190.15,190.37,190.15,190.34,1600.0,187.4289,187.6457,187.4289,187.6162,1600.0
2024-10-02 10:50:00,190.5,190.58,190.26,190.44,11149.0,187.7739,187.8527,187.5373,187.7147,11149.0
2024-10-02 11:00:00,190.31,190.31,190.14,190.2,1666.0,187.5866,187.5866,187.419,187.4782,1666.0
2024-10-02 11:10:00,190.25,190.25,189.93,190.04,3516.0,187.5274,187.5274,187.212,187.3204,3516.0
2024-10-02 11:20:00,190.04,190.33,189.83,190.33,3910.0,187.3204,187.6063,187.1134,187.6063,3910.0
2024-10-02 11:30:00,190.27,190.36,190.03,190.25,6060.0,187.5472,187.6359,187.3106,187.5274,6060.0
2024-10-02 11:40:00,190.25,190.44,190.24,190.44,1375.0,187.5274,187.7147,187.5176,187.7147,1375.0
2024-10-02 11:50:00,190.44,190.45,190.17,190.17,2663.0,187.7147,187.7246,187.4486,187.4486,2663.0
2024-10-02 12:00:00,190.13,190.13,189.91,189.91,2340.0,187.4092,187.4092,187.1923,187.1923,2340.0
2024-10-02 12:10:00,189.88,189.94,189.75,189.75,2143.0,187.1627,187.2219,187.0346,187.0346,2143.0
2024-10-02 12:20:00,189.86,189.86,189.75,189.79,1900.0,187.143,187.143,187.0346,187.074,1900.0
2024-10-02 12:30:00,189.79,189.92,189.66,189.92,3844.0,187.074,187.2022,186.9459,187.2022,3844.0
2024-10-02 12:40:00,189.92,190.05,189.87,189.94,3795.0,187.2022,187.3303,187.1529,187.2219,3795.0
2024-10-02 12:50:00,189.92,189.95,189.76,189.76,2657.0,187.2022,187.2317,187.0445,187.0445,2657.0
2024-10-02 13:00:00,189.71,189.78,189.65,189.69,2505.0,186.9952,187.0642,186.936,186.9755,2505.0
2024-10-02 13:10:00,189.71,189.83,189.69,189.83,3272.0,186.9952,187.1134,186.9755,187.1134,3272.0
2024-10-02 13:20:00,189.84,190.02,189.66,189.85,9832.0,187.1233,187.3007,186.9459,187.1332,9832.0
2024-10-02 13:30:00,189.91,189.96,189.6,189.6,6588.0,187.1923,187.2416,186.8867,186.8867,6588.0
2024-10-02 13:40:00,189.73,189.75,189.55,189.67,1900.0,187.0149,187.0346,186.8375,186.9557,1900.0
2024-10-02 13:50:00,189.6,189.72,189.6,189.6,2862.0,186.8867,187.005,186.8867,186.8867,2862.0
2024-10-02 14:00:00,189.72,189.92,189.72,189.81,1303.0,187.005,187.2022,187.005,187.0937,1303.0
2024-10-02 14:10:00,189.84,189.93,189.76,189.81,5830.0,187.1233,187.212,187.0445,187.0937,5830.0
2024-10-02 14:20:00,189.79,189.86,189.69,189.69,6309.0,187.074,187.143,186.9755,186.9755,6309.0
2024-10-02 14:30:00,189.8,190.02,189.8,189.81,2922.0,187.0839,187.3007,187.0839,187.0937,2922.0
2024-10-02 14:40:00,189.86,190.03,189.86,189.98,2213.0,187.143,187.3106,187.143,187.2613,2213.0
2024-10-02 14:50:00,190.02,190.13,189.87,189.94,4237.0,187.3007,187.4092,187.1529,187.2219,4237.0
2024-10-02 15:00:00,189.88,190.15,189.88,189.97,3617.0,187.1627,187.4289,187.1627,187.2514,3617.0
2024-10-02 15:10:00,190.04,190.14,189.75,189.75,8242.0,187.3204,187.419,187.0346,187.0346,8242.0
2024-10-02 15:20:00,189.74,189.78,189.65,189.76,5743.0,187.0247,187.0642,186.936,187.0445,5743.0
2024-10-02 15:30:00,189.76,189.76,189.62,189.69,8385.0,187.0445,187.0445,186.9065,186.9755,8385.0
2024-10-02 15:40:00,189.72,190.12,189.7,189.8,12943.0,187.005,187.3993,186.9853,187.0839,12943.0
2024-10-02 15:50:00,189.8,190.32,189.76,190.23,71376.0,187.0839,187.5964,187.0445,187.5077,71376.0
2024-10-03 09:30:00,190.33,190.51,189.55,189.56,12963.0,187.6063,187.7837,186.8375,186.8473,12963.0
2024-10-03 09:40:00,189.07,189.07,187.86,187.86,6225.0,186.3643,186.3643,185.1716,185.1716,6225.0
2024-10-03 09:50:00,187.85,188.27,187.51,187.71,13881.0,185.1618,185.5758,184.8266,185.0238,13881.0
2024-10-03 10:00:00,187.59,188.44,187.59,187.85,13431.0,184.9055,185.7433,184.9055,185.1618,13431.0
2024-10-03 10:10:00,187.69,188.47,187.69,188.41,7189.0,185.0041,185.7729,185.0041,185.7138,7189.0
2024-10-03 10:20:00,188.36,188.66,188.24,188.49,3641.0,185.6645,185.9602,185.5462,185.7926,3641.0
2024-10-03 10:30:00,188.56,188.59,188.24,188.37,13038.0,185.8616,185.8912,185.5462,185.6743,13038.0
2024-10-03 10:40:00,188.34,188.35,187.74,188.13,3088.0,185.6448,185.6546,185.0534,185.4378,3088.0
2024-10-03 10:50:00,188.13,188.25,187.88,187.92,4122.0,185.4378,185.5561,185.1914,185.2308,4122.0
2024-10-03 11:00:00,187.79,187.96,187.58,187.68,7564.0,185.1026,185.2702,184.8956,184.9942,7564.0
2024-10-03 11:10:00,187.68,187.76,187.52,187.57,4822.0,184.9942,185.0731,184.8365,184.8858,4822.0
2024-10-03 11:20:00,187.55,187.62,187.06,187.12,16581.0,184.8661,184.9351,184.3831,184.4422,16581.0
2024-10-03 11:30:00,187.1,187.5,187.08,187.44,19432.0,184.4225,184.8168,184.4028,184.7577,19432.0
2024-10-03 11:40:00,187.44,187.73,187.37,187.52,15370.0,184.7577,185.0435,184.6887,184.8365,15370.0
2024-10-03 11:50:00,187.53,187.59,187.27,187.29,21247.0,184.8464,184.9055,184.5901,184.6098,21247.0
2024-10-03 12:00:00,187.34,187.99,187.29,187.95,29234.0,184.6591,185.2998,184.6098,185.2604,29234.0
2024-10-03 12:10:00,188.03,188.08,187.86,188.01,22896.0,185.3392,185.3885,185.1716,185.3195,22896.0
2024-10-03 12:20:00,188.07,188.16,187.94,188.08,9124.0,185.3786,185.4673,185.2505,185.3885,9124.0
2024-10-03 12:30:00,188.06,188.26,187.87,187.87,5087.0,185.3688,185.5659,185.1815,185.1815,5087.0
2024-10-03 12:40:00,187.89,187.96,187.76,187.78,8271.0,185.2012,185.2702,185.0731,185.0928,8271.0
2024-10-03 12:50:00,187.63,187.89,187.54,187.7,7420.0,184.9449,185.2012,184.8562,185.0139,7420.0
2024-10-03 13:00:00,187.74,187.76,187.6,187.6,4046.0,185.0534,185.0731,184.9154,184.9154,4046.0
2024-10-03 13:10:00,187.56,187.7,187.42,187.46,12862.0,184.8759,185.0139,184.7379,184.7774,12862.0
2024-10-03 13:20:00,187.46,187.77,187.45,187.67,8880.0,184.7774,185.0829,184.7675,184.9844,8880.0
2024-10-03 13:30:00,187.84,188.09,187.82,187.88,5914.0,185.1519,185.3983,185.1322,185.1914,5914.0
2024-10-03 13:40:00,187.86,187.87,187.65,187.73,7693.0,185.1716,185.1815,184.9646,185.0435,7693.0
2024-10-03 13:50:00,187.73,187.84,187.56,187.75,6837.0,185.0435,185.1519,184.8759,185.0632,6837.0
2024-10-03 14:00:00,187.74,188.14,187.68,188.06,8173.0,185.0534,185.4476,184.9942,185.3688,8173.0
2024-10-03 14:10:00,188.06,188.11,187.9,187.99,36941.0,185.3688,185.4181,185.2111,185.2998,36941.0
2024-10-03 14:20:00,187.98,188.05,187.74,188.01,9046.0,185.2899,185.3589,185.0534,185.3195,9046.0
2024-10-03 14:30:00,187.99,188.0,187.62,187.62,9400.0,185.2998,185.3096,184.9351,184.9351,9400.0
2024-10-03 14:40:00,187.65,187.81,187.61,187.81,10988.0,184.9646,185.1224,184.9252,185.1224,10988.0
2024-10-03 14:50:00,187.92,188.13,187.92,187.93,9781.0,185.2308,185.4378,185.2308,185.2406,9781.0
2024-10-03 15:00:00,187.86,187.91,187.7,187.84,11337.0,185.1716,185.2209,185.0139,185.1519,11337.0
2024-10-03 15:10:00,187.87,188.01,187.75,187.98,14972.0,185.1815,185.3195,185.0632,185.2899,14972.0
2024-10-03 15:20:00,187.95,188.04,187.9,187.99,32141.0,185.2604,185.3491,185.2111,185.2998,32141.0
2024-10-03 15:30:00,188.03,188.18,187.77,187.77,39640.0,185.3392,185.4871,185.0829,185.0829,39640.0
2024-10-03 15:40:00,187.79,187.92,187.55,187.77,38595.0,185.1026,185.2308,184.8661,185.0829,38595.0
2024-10-03 15:50:00,187.8,188.21,187.77,187.81,132380.0,185.1125,185.5166,185.0829,185.1224,132380.0
2024-10-04 09:30:00,187.38,188.11,187.15,188.08,15051.0,184.6985,185.4181,184.4718,185.3885,15051.0
2024-10-04 09:40:00,188.36,188.93,188.24,188.36,6357.0,185.6645,186.2263,185.5462,185.6645,6357.0
2024-10-04 09:50:00,188.51,189.27,188.36,189.23,11683.0,185.8123,186.5615,185.6645,186.522,11683.0
2024-10-04 10:00:00,189.23,189.61,188.92,189.24,7361.0,186.522,186.8966,186.2165,186.5319,7361.0
2024-10-04 10:10:00,189.14,189.16,188.62,189.01,29003.0,186.4333,186.453,185.9208,186.3052,29003.0
2024-10-04 10:20:00,188.7,189.02,188.48,188.78,6182.0,185.9996,186.315,185.7828,186.0785,6182.0
2024-10-04 10:30:00,188.6,189.1,188.12,188.29,10189.0,185.9011,186.3939,185.4279,185.5955,10189.0
2024-10-04 10:40:00,188.31,188.45,188.09,188.22,3395.0,185.6152,185.7532,185.3983,185.5265,3395.0
2024-10-04 10:50:00,188.11,188.39,188.09,188.33,2200.0,185.4181,185.6941,185.3983,185.6349,2200.0
2024-10-04 11:00:00,188.31,188.94,188.25,188.94,17758.0,185.6152,186.2362,185.5561,186.2362,17758.0
2024-10-04 11:10:00,188.8,189.19,188.74,188.74,5524.0,186.0982,186.4826,186.039,186.039,5524.0
2024-10-04 11:20:00,188.79,188.86,188.49,188.62,2479.0,186.0883,186.1573,185.7926,185.9208,2479.0
2024-10-04 11:30:00,188.72,189.06,188.64,188.94,6324.0,186.0193,186.3545,185.9405,186.2362,6324.0
2024-10-04 11:40:00,188.96,189.16,188.87,189.09,12060.0,186.2559,186.453,186.1672,186.384,12060.0
2024-10-04 11:50:00,189.09,189.15,188.92,188.96,4928.0,186.384,186.4432,186.2165,186.2559,4928.0
2024-10-04 12:00:00,188.96,189.12,188.93,188.93,4656.0,186.2559,186.4136,186.2263,186.2263,4656.0
2024-10-04 12:10:00,188.87,188.99,188.84,188.99,1308.0,186.1672,186.2855,186.1376,186.2855,1308.0
2024-10-04 12:20:00,188.99,189.1,188.86,188.94,1708.0,186.2855,186.3939,186.1573,186.2362,1708.0
2024-10-04 12:30:00,188.95,189.34,188.84,189.34,3536.0,186.246,186.6305,186.1376,186.6305,3536.0
2024-10-04 12:40:00,189.31,189.61,189.31,189.59,3019.0,186.6009,186.8966,186.6009,186.8769,3019.0
2024-10-04 12:50:00,189.45,189.58,189.33,189.58,999.0,186.7389,186.867,186.6206,186.867,999.0
2024-10-04 13:00:00,189.52,189.6,189.46,189.56,1373.0,186.8079,186.8867,186.7487,186.8473,1373.0
2024-10-04 13:10:00,189.47,189.81,189.47,189.78,832.0,186.7586,187.0937,186.7586,187.0642,832.0
2024-10-04 13:20:00,189.88,190.08,189.73,190.0,2819.0,187.1627,187.3599,187.0149,187.281,2819.0
2024-10-04 13:30:00,190.0,190.05,189.53,189.84,4848.0,187.281,187.3303,186.8177,187.1233,4848.0
2024-10-04 13:40:00,189.91,190.13,189.9,189.92,2755.0,187.1923,187.4092,187.1824,187.2022,2755.0
2024-10-04 13:50:00,189.89,190.1,189.86,189.86,2070.0,187.1726,187.3796,187.143,187.143,2070.0
2024-10-04 14:00:00,189.79,190.05,189.78,189.96,2288.0,187.074,187.3303,187.0642,187.2416,2288.0
2024-10-04 14:10:00,190.03,190.11,189.88,190.11,4386.0,187.3106,187.3894,187.1627,187.3894,4386.0
2024-10-04 14:20:00,190.2,190.25,190.13,190.15,2888.0,187.4782,187.5274,187.4092,187.4289,2888.0
2024-10-04 14:30:00,190.05,190.35,190.04,190.28,2951.0,187.3303,187.626,187.3204,187.557,2951.0
2024-10-04 14:40:00,190.28,190.55,190.27,190.55,5777.0,187.557,187.8231,187.5472,187.8231,5777.0
2024-10-04 14:50:00,190.45,190.55,190.14,190.21,10462.0,187.7246,187.8231,187.419,187.488,10462.0
2024-10-04 15:00:00,190.2,190.37,190.14,190.25,11903.0,187.4782,187.6457,187.419,187.5274,11903.0
2024-10-04 15:10:00,190.23,190.38,190.15,190.27,6812.0,187.5077,187.6556,187.4289,187.5472,6812.0
2024-10-04 15:20:00,190.3,190.52,190.22,190.42,11406.0,187.5767,187.7936,187.4979,187.695,11406.0
2024-10-04 15:30:00,190.3,190.64,190.3,190.61,8156.0,187.5767,187.9119,187.5767,187.8823,8156.0
2024-10-04 15:40:00,190.63,190.79,190.52,190.62,11502.0,187.902,188.0597,187.7936,187.8921,11502.0
2024-10-04 15:50:00,190.55,190.73,190.34,190.56,45295.0,187.8231,188.0006,187.6162,187.833,45295.0
2024-10-07 09:30:00,189.95,190.07,186.73,187.15,45836.0,187.2317,187.35,184.0578,184.4718,45836.0
2024-10-07 09:40:00,187.0,187.3,186.05,186.27,32566.0,184.3239,184.6197,183.3875,183.6044,32566.0
2024-10-07 09:50:00,186.25,186.87,184.98,185.41,41070.0,183.5847,184.1958,182.3329,182.7567,41070.0
2024-10-07 10:00:00,185.48,185.79,183.5,183.9,74725.0,182.8257,183.1313,180.874,181.2683,74725.0
2024-10-07 10:10:00,183.86,183.9,182.92,183.68,58888.0,181.2289,181.2683,180.3023,181.0515,58888.0
2024-10-07 10:20:00,183.76,183.76,182.84,182.87,14772.0,181.1303,181.1303,180.2235,180.2531,14772.0
2024-10-07 10:30:00,182.77,183.79,182.75,183.63,39008.0,180.1545,181.1599,180.1348,181.0022,39008.0
2024-10-07 10:40:00,183.71,183.8,183.26,183.8,23954.0,181.081,181.1697,180.6375,181.1697,23954.0
2024-10-07 10:50:00,183.71,183.74,182.84,183.4,53396.0,181.081,181.1106,180.2235,180.7755,53396.0
2024-10-07 11:00:00,183.42,183.59,182.99,183.19,13304.0,180.7952,180.9627,180.3713,180.5685,13304.0
2024-10-07 11:10:00,183.26,183.33,182.87,183.09,40821.0,180.6375,180.7065,180.2531,180.4699,40821.0
2024-10-07 11:20:00,183.17,183.7,183.08,183.5,27124.0,180.5488,181.0712,180.46,180.874,27124.0
2024-10-07 11:30:00,183.53,184.01,183.35,183.94,19481.0,180.9036,181.3767,180.7262,181.3077,19481.0
2024-10-07 11:40:00,183.97,184.54,183.86,184.26,14459.0,181.3373,181.8992,181.2289,181.6232,14459.0
2024-10-07 11:50:00,184.15,184.25,183.36,183.46,17000.0,181.5147,181.6133,180.736,180.8346,17000.0
2024-10-07 12:00:00,183.42,183.63,183.32,183.5,29239.0,180.7952,181.0022,180.6966,180.874,29239.0
2024-10-07 12:10:00,183.43,183.58,183.38,183.39,17890.0,180.805,180.9529,180.7558,180.7656,17890.0
2024-10-07 12:20:00,183.33,183.56,183.12,183.5,11943.0,180.7065,180.9332,180.4995,180.874,11943.0
2024-10-07 12:30:00,183.5,183.5,183.0,183.03,38782.0,180.874,180.874,180.3812,180.4108,38782.0
2024-10-07 12:40:00,183.08,183.2,182.75,183.02,29623.0,180.46,180.5783,180.1348,180.4009,29623.0
2024-10-07 12:50:00,183.02,183.13,182.77,182.94,18154.0,180.4009,180.5093,180.1545,180.322,18154.0
2024-10-07 13:00:00,182.94,182.97,182.09,182.24,57157.0,180.322,180.3516,179.4842,179.6321,57157.0
2024-10-07 13:10:00,182.33,182.48,182.1,182.42,21460.0,179.7208,179.8686,179.4941,179.8095,21460.0
2024-10-07 13:20:00,182.44,182.72,182.36,182.55,26517.0,179.8292,180.1052,179.7503,179.9376,26517.0
2024-10-07 13:30:00,182.5,182.55,181.82,182.02,30206.0,179.8883,179.9376,179.2181,179.4152,30206.0
2024-10-07 13:40:00,181.98,181.98,181.39,181.39,19706.0,179.3758,179.3758,178.7942,178.7942,19706.0
2024-10-07 13:50:00,181.35,181.56,180.94,181.04,42002.0,178.7548,178.9618,178.3507,178.4492,42002.0
2024-10-07 14:00:00,181.0,181.04,180.69,181.04,32103.0,178.4098,178.4492,178.1042,178.4492,32103.0
2024-10-07 14:10:00,180.98,181.11,180.43,180.44,29984.0,178.3901,178.5182,177.848,177.8578,29984.0
2024-10-07 14:20:00,180.43,180.53,179.6,179.84,82158.0,177.848,177.9465,177.0298,177.2664,82158.0
2024-10-07 14:30:00,179.84,180.34,179.05,179.43,39721.0,177.2664,177.7593,176.4877,176.8623,39721.0
2024-10-07 14:40:00,179.45,179.65,179.16,179.51,66115.0,176.882,177.0791,176.5961,176.9411,66115.0
2024-10-07 14:50:00,179.47,179.63,179.23,179.52,39365.0,176.9017,177.0594,176.6651,176.951,39365.0
2024-10-07 15:00:00,179.59,180.13,179.2,180.03,40030.0,177.02,177.5523,176.6356,177.4537,40030.0
2024-10-07 15:10:00,180.05,180.32,179.52,180.27,47303.0,177.4734,177.7395,176.951,177.6903,47303.0
2024-10-07 15:20:00,180.27,180.35,179.83,180.26,23766.0,177.6903,177.7691,177.2566,177.6804,23766.0
2024-10-07 15:30:00,180.27,180.96,180.24,180.66,50938.0,177.6903,178.3704,177.6607,178.0747,50938.0
2024-10-07 15:40:00,180.67,180.97,180.61,180.96,49928.0,178.0845,178.3802,178.0254,178.3704,49928.0
2024-10-07 15:50:00,180.89,181.61,180.89,181.23,246860.0,178.3014,179.0111,178.3014,178.6365,246860.0
2024-10-08 09:30:00,182.24,183.44,181.74,183.29,31826.0,179.6321,180.8149,179.1392,180.667,31826.0
2024-10-08 09:40:00,183.23,183.91,183.22,183.36,26320.0,180.6079,181.2782,180.598,180.736,26320.0
2024-10-08 09:50:00,183.48,183.48,182.59,182.59,17940.0,180.8543,180.8543,179.9771,179.9771,17940.0
2024-10-08 10:00:00,182.5,182.6,181.92,181.92,7971.0,179.8883,179.9869,179.3166,179.3166,7971.0
2024-10-08 10:10:00,181.85,182.2,181.64,182.09,10374.0,179.2476,179.5926,179.0407,179.4842,10374.0
2024-10-08 10:20:00,182.12,182.53,182.11,182.42,5324.0,179.5138,179.9179,179.5039,179.8095,5324.0
2024-10-08 10:30:00,182.33,182.42,181.97,182.11,10586.0,179.7208,179.8095,179.3659,179.5039,10586.0
2024-10-08 10:40:00,182.11,182.37,181.81,182.28,18094.0,179.5039,179.7602,179.2082,179.6715,18094.0
2024-10-08 10:50:00,182.25,183.05,182.19,182.65,10760.0,179.6419,180.4305,179.5828,180.0362,10760.0
2024-10-08 11:00:00,182.93,182.98,182.67,182.78,10159.0,180.3122,180.3615,180.0559,180.1643,10159.0
2024-10-08 11:10:00,182.78,183.0,182.67,182.94,9059.0,180.1643,180.3812,180.0559,180.322,9059.0
2024-10-08 11:20:00,182.93,183.33,182.76,183.33,18466.0,180.3122,180.7065,180.1446,180.7065,18466.0
2024-10-08 11:30:00,183.24,183.47,183.1,183.1,5732.0,180.6178,180.8445,180.4798,180.4798,5732.0
2024-10-08 11:40:00,183.14,183.5,183.14,183.44,4774.0,180.5192,180.874,180.5192,180.8149,4774.0
2024-10-08 11:50:00,183.4,183.43,183.25,183.25,3872.0,180.7755,180.805,180.6276,180.6276,3872.0
2024-10-08 12:00:00,183.24,183.73,183.24,183.65,8030.0,180.6178,181.1007,180.6178,181.0219,8030.0
2024-10-08 12:10:00,183.65,183.69,183.29,183.37,5451.0,181.0219,181.0613,180.667,180.7459,5451.0
2024-10-08 12:20:00,183.4,183.6,183.38,183.57,3924.0,180.7755,180.9726,180.7558,180.943,3924.0
2024-10-08 12:30:00,183.51,183.61,183.19,183.28,10530.0,180.8839,180.9825,180.5685,180.6572,10530.0
2024-10-08 12:40:00,183.22,183.62,183.21,183.62,10901.0,180.598,180.9923,180.5882,180.9923,10901.0
2024-10-08 12:50:00,183.61,183.77,183.61,183.63,4425.0,180.9825,181.1402,180.9825,181.0022,4425.0
2024-10-08 13:00:00,183.6,183.75,183.47,183.5,15128.0,180.9726,181.1205,180.8445,180.874,15128.0
2024-10-08 13:10:00,183.5,183.5,183.21,183.31,4181.0,180.874,180.874,180.5882,180.6868,4181.0
2024-10-08 13:20:00,183.45,183.57,183.38,183.47,6775.0,180.8248,180.943,180.7558,180.8445,6775.0
2024-10-08 13:30:00,183.41,183.41,183.1,183.1,8927.0,180.7853,180.7853,180.4798,180.4798,8927.0
2024-10-08 13:40:00,183.13,183.14,182.93,182.94,8378.0,180.5093,180.5192,180.3122,180.322,8378.0
2024-10-08 13:50:00,182.86,182.86,182.43,182.53,23510.0,180.2432,180.2432,179.8193,179.9179,23510.0
2024-10-08 14:00:00,182.46,182.53,182.25,182.35,17484.0,179.8489,179.9179,179.6419,179.7405,17484.0
2024-10-08 14:10:00,182.36,182.45,182.31,182.42,12046.0,179.7503,179.8391,179.7011,179.8095,12046.0
2024-10-08 14:20:00,182.42,182.75,182.41,182.68,27442.0,179.8095,180.1348,179.7996,180.0658,27442.0
2024-10-08 14:30:00,182.7,183.2,182.54,183.04,31370.0,180.0855,180.5783,179.9278,180.4206,31370.0
2024-10-08 14:40:00,183.02,183.22,182.96,183.06,8719.0,180.4009,180.598,180.3418,180.4403,8719.0
2024-10-08 14:50:00,183.11,183.15,182.86,183.05,9011.0,180.4896,180.529,180.2432,180.4305,9011.0
2024-10-08 15:00:00,183.01,183.09,182.6,182.69,11790.0,180.391,180.4699,179.9869,180.0756,11790.0
2024-10-08 15:10:00,182.68,182.9,182.53,182.79,18773.0,180.0658,180.2826,179.9179,180.1742,18773.0
2024-10-08 15:20:00,182.81,183.06,182.8,182.89,12279.0,180.1939,180.4403,180.1841,180.2728,12279.0
2024-10-08 15:30:00,182.89,183.17,182.88,183.05,18004.0,180.2728,180.5488,180.2629,180.4305,18004.0
2024-10-08 15:40:00,183.07,183.29,182.86,182.88,24784.0,180.4502,180.667,180.2432,180.2629,24784.0
2024-10-08 15:50:00,182.89,183.11,182.77,182.81,116088.0,180.2728,180.4896,180.1545,180.1939,116088.0
2024-10-09 09:30:00,182.04,183.0,181.03,182.64,36236.0,179.4349,180.3812,178.4394,180.0263,36236.0
2024-10-09 09:40:00,182.77,184.21,182.77,184.21,7589.0,180.1545,181.5739,180.1545,181.5739,7589.0
2024-10-09 09:50:00,184.04,184.55,183.92,184.42,11296.0,181.4063,181.909,181.288,181.7809,11296.0
2024-10-09 10:00:00,184.47,184.53,183.54,183.64,6560.0,181.8302,181.8893,180.9135,181.012,6560.0
2024-10-09 10:10:00,183.71,183.9,183.33,183.33,6194.0,181.081,181.2683,180.7065,180.7065,6194.0
2024-10-09 10:20:00,183.33,183.8,183.24,183.66,7969.0,180.7065,181.1697,180.6178,181.0317,7969.0
2024-10-09 10:30:00,183.57,183.81,183.51,183.81,8751.0,180.943,181.1796,180.8839,181.1796,8751.0
2024-10-09 10:40:00,183.84,184.3,183.61,184.19,10725.0,181.2092,181.6626,180.9825,181.5542,10725.0
2024-10-09 10:50:00,184.27,184.66,184.03,184.19,9177.0,181.633,182.0174,181.3965,181.5542,9177.0
2024-10-09 11:00:00,184.19,184.35,184.13,184.27,5622.0,181.5542,181.7119,181.495,181.633,5622.0
2024-10-09 11:10:00,184.35,184.68,184.31,184.68,4006.0,181.7119,182.0371,181.6724,182.0371,4006.0
2024-10-09 11:20:00,184.69,184.95,184.69,184.79,5468.0,182.047,182.3033,182.047,182.1456,5468.0
2024-10-09 11:30:00,184.79,185.03,184.66,185.0,14612.0,182.1456,182.3821,182.0174,182.3526,14612.0
2024-10-09 11:40:00,185.0,185.11,184.78,185.11,26590.0,182.3526,182.461,182.1357,182.461,26590.0
2024-10-09 11:50:00,185.12,185.49,185.12,185.38,9918.0,182.4709,182.8356,182.4709,182.7271,9918.0
2024-10-09 12:00:00,185.4,185.68,185.31,185.39,12795.0,182.7468,183.0228,182.6581,182.737,12795.0
2024-10-09 12:10:00,185.46,185.61,185.33,185.55,13176.0,182.806,182.9538,182.6778,182.8947,13176.0
2024-10-09 12:20:00,185.56,185.62,185.23,185.23,10846.0,182.9046,182.9637,182.5793,182.5793,10846.0
2024-10-09 12:30:00,185.2,185.36,184.97,185.19,5736.0,182.5497,182.7074,182.323,182.5398,5736.0
2024-10-09 12:40:00,185.19,185.19,184.91,184.92,3250.0,182.5398,182.5398,182.2639,182.2737,3250.0
2024-10-09 12:50:00,184.84,184.92,184.58,184.58,3944.0,182.1949,182.2737,181.9386,181.9386,3944.0
2024-10-09 13:00:00,184.61,184.89,184.28,184.89,12607.0,181.9682,182.2441,181.6429,182.2441,12607.0
2024-10-09 13:10:00,184.89,185.22,184.89,185.13,3893.0,182.2441,182.5694,182.2441,182.4807,3893.0
2024-10-09 13:20:00,185.18,185.36,185.04,185.05,5953.0,182.53,182.7074,182.392,182.4019,5953.0
2024-10-09 13:30:00,185.11,185.12,184.89,184.98,4941.0,182.461,182.4709,182.2441,182.3329,4941.0
2024-10-09 13:40:00,184.98,185.11,184.72,185.01,18033.0,182.3329,182.461,182.0766,182.3624,18033.0
2024-10-09 13:50:00,185.02,185.02,184.73,184.85,5724.0,182.3723,182.3723,182.0864,182.2047,5724.0
2024-10-09 14:00:00,184.82,184.99,184.76,184.98,2914.0,182.1751,182.3427,182.116,182.3329,2914.0
2024-10-09 14:10:00,184.99,185.0,184.88,184.89,7179.0,182.3427,182.3526,182.2343,182.2441,7179.0
2024-10-09 14:20:00,184.84,184.84,184.41,184.47,13746.0,182.1949,182.1949,181.771,181.8302,13746.0
2024-10-09 14:30:00,184.46,184.58,184.39,184.56,6333.0,181.8203,181.9386,181.7513,181.9189,6333.0
2024-10-09 14:40:00,184.57,184.75,184.53,184.64,3689.0,181.9287,182.1061,181.8893,181.9977,3689.0
2024-10-09 14:50:00,184.64,184.74,184.5,184.64,10281.0,181.9977,182.0963,181.8597,181.9977,10281.0
2024-10-09 15:00:00,184.74,184.82,184.51,184.63,7962.0,182.0963,182.1751,181.8696,181.9879,7962.0
2024-10-09 15:10:00,184.65,184.67,184.47,184.66,7709.0,182.0076,182.0273,181.8302,182.0174,7709.0
2024-10-09 15:20:00,184.66,185.08,184.66,185.02,6279.0,182.0174,182.4314,182.0174,182.3723,6279.0
2024-10-09 15:30:00,185.02,185.1,184.56,185.03,16932.0,182.3723,182.4511,181.9189,182.3821,16932.0
2024-10-09 15:40:00,185.02,185.09,184.78,184.95,34478.0,182.3723,182.4413,182.1357,182.3033,34478.0
2024-10-09 15:50:00,184.91,185.01,184.62,184.86,82322.0,182.2639,182.3624,181.978,182.2146,82322.0
2024-10-10 09:30:00,191.76,191.76,187.85,188.74,97857.0,189.0158,189.0158,185.1618,186.039,97857.0
2024-10-10 09:40:00,188.66,188.88,186.8,187.18,14920.0,185.9602,186.177,184.1268,184.5014,14920.0
2024-10-10 09:50:00,187.56,188.76,187.31,188.17,19391.0,184.8759,186.0588,184.6295,185.4772,19391.0
2024-10-10 10:00:00,187.98,188.14,187.43,187.99,17840.0,185.2899,185.4476,184.7478,185.2998,17840.0
2024-10-10 10:10:00,187.85,187.94,186.79,187.21,11417.0,185.1618,185.2505,184.117,184.5309,11417.0
2024-10-10 10:20:00,187.2,187.79,187.09,187.19,18234.0,184.5211,185.1026,184.4127,184.5112,18234.0
2024-10-10 10:30:00,187.19,187.52,186.97,187.23,14291.0,184.5112,184.8365,184.2944,184.5507,14291.0
2024-10-10 10:40:00,187.3,187.4,186.75,186.78,7200.0,184.6197,184.7182,184.0775,184.1071,7200.0
2024-10-10 10:50:00,186.93,187.22,186.47,186.63,16286.0,184.2549,184.5408,183.8015,183.9592,16286.0
2024-10-10 11:00:00,186.63,186.9,186.5,186.78,14918.0,183.9592,184.2254,183.8311,184.1071,14918.0
2024-10-10 11:10:00,186.88,187.48,186.77,187.48,45307.0,184.2057,184.7971,184.0972,184.7971,45307.0
2024-10-10 11:20:00,187.54,187.57,187.24,187.28,15692.0,184.8562,184.8858,184.5605,184.5999,15692.0
2024-10-10 11:30:00,187.21,187.22,186.91,186.93,3962.0,184.5309,184.5408,184.2352,184.2549,3962.0
2024-10-10 11:40:00,186.9,187.15,186.83,186.83,6668.0,184.2254,184.4718,184.1564,184.1564,6668.0
2024-10-10 11:50:00,186.73,187.0,186.71,186.73,5022.0,184.0578,184.3239,184.0381,184.0578,5022.0
2024-10-10 12:00:00,186.69,186.8,186.53,186.8,2851.0,184.0184,184.1268,183.8607,184.1268,2851.0
2024-10-10 12:10:00,186.77,187.02,186.68,186.9,12550.0,184.0972,184.3437,184.0085,184.2254,12550.0
2024-10-10 12:20:00,186.91,186.94,186.68,186.84,4042.0,184.2352,184.2648,184.0085,184.1662,4042.0
2024-10-10 12:30:00,186.81,186.81,186.63,186.63,5212.0,184.1367,184.1367,183.9592,183.9592,5212.0
2024-10-10 12:40:00,186.61,186.62,186.35,186.43,5272.0,183.9395,183.9494,183.6832,183.7621,5272.0
2024-10-10 12:50:00,186.43,186.52,186.16,186.16,16032.0,183.7621,183.8508,183.496,183.496,16032.0
2024-10-10 13:00:00,186.06,186.2,185.88,185.91,5357.0,183.3974,183.5354,183.22,183.2495,5357.0
2024-10-10 13:10:00,185.85,185.91,185.67,185.91,4180.0,183.1904,183.2495,183.013,183.2495,4180.0
2024-10-10 13:20:00,185.97,186.22,185.97,186.18,4539.0,183.3087,183.5551,183.3087,183.5157,4539.0
2024-10-10 13:30:00,186.21,186.3,185.93,186.14,10478.0,183.5453,183.634,183.2693,183.4763,10478.0
2024-10-10 13:40:00,186.15,186.44,186.15,186.42,5416.0,183.4861,183.772,183.4861,183.7522,5416.0
2024-10-10 13:50:00,186.38,186.68,186.15,186.3,25681.0,183.7128,184.0085,183.4861,183.634,25681.0
2024-10-10 14:00:00,186.3,186.3,186.07,186.2,15812.0,183.634,183.634,183.4073,183.5354,15812.0
2024-10-10 14:10:00,186.22,186.36,186.05,186.09,7306.0,183.5551,183.6931,183.3875,183.427,7306.0
2024-10-10 14:20:00,186.15,186.29,186.07,186.07,19253.0,183.4861,183.6241,183.4073,183.4073,19253.0
2024-10-10 14:30:00,186.04,186.04,185.66,185.89,11699.0,183.3777,183.3777,183.0031,183.2298,11699.0
2024-10-10 14:40:00,185.97,186.16,185.9,186.11,8243.0,183.3087,183.496,183.2397,183.4467,8243.0
2024-10-10 14:50:00,186.04,186.08,185.34,185.61,23420.0,183.3777,183.4171,182.6877,182.9538,23420.0
2024-10-10 15:00:00,185.45,185.62,185.26,185.55,13321.0,182.7961,182.9637,182.6088,182.8947,13321.0
2024-10-10 15:10:00,185.62,185.62,185.18,185.38,8136.0,182.9637,182.9637,182.53,182.7271,8136.0
2024-10-10 15:20:00,185.34,185.43,185.1,185.34,22896.0,182.6877,182.7764,182.4511,182.6877,22896.0
2024-10-10 15:30:00,185.37,185.76,185.37,185.76,10703.0,182.7173,183.1017,182.7173,183.1017,10703.0
2024-10-10 15:40:00,185.8,185.89,185.42,185.73,20002.0,183.1411,183.2298,182.7666,183.0721,20002.0
2024-10-10 15:50:00,185.67,186.11,185.61,185.71,103477.0,183.013,183.4467,182.9538,183.0524,103477.0
2024-10-11 09:30:00,187.6,188.29,187.47,187.98,26417.0,184.9154,185.5955,184.7872,185.2899,26417.0
2024-10-11 09:40:00,188.15,188.15,187.4,187.93,12518.0,185.4575,185.4575,184.7182,185.2406,12518.0
2024-10-11 09:50:00,188.17,188.68,187.85,188.0,5317.0,185.4772,185.9799,185.1618,185.3096,5317.0
2024-10-11 10:00:00,187.73,188.01,187.51,187.94,7138.0,185.0435,185.3195,184.8266,185.2505,7138.0
2024-10-11 10:10:00,187.83,188.17,187.65,188.0,15290.0,185.1421,185.4772,184.9646,185.3096,15290.0
2024-10-11 10:20:00,187.86,188.3,187.82,188.3,5414.0,185.1716,185.6053,185.1322,185.6053,5414.0
2024-10-11 10:30:00,188.07,188.1,187.52,187.56,2758.0,185.3786,185.4082,184.8365,184.8759,2758.0
2024-10-11 10:40:00,187.49,187.8,187.44,187.75,3825.0,184.8069,185.1125,184.7577,185.0632,3825.0
2024-10-11 10:50:00,187.76,187.88,187.59,187.59,7088.0,185.0731,185.1914,184.9055,184.9055,7088.0
2024-10-11 11:00:00,187.48,187.61,187.42,187.56,2967.0,184.7971,184.9252,184.7379,184.8759,2967.0
2024-10-11 11:10:00,187.6,188.09,187.52,187.9,2755.0,184.9154,185.3983,184.8365,185.2111,2755.0
2024-10-11 11:20:00,188.04,188.04,187.5,187.63,5607.0,185.3491,185.3491,184.8168,184.9449,5607.0
2024-10-11 11:30:00,187.62,187.63,187.28,187.53,5930.0,184.9351,184.9449,184.5999,184.8464,5930.0
2024-10-11 11:40:00,187.52,187.62,187.36,187.47,2000.0,184.8365,184.9351,184.6788,184.7872,2000.0
2024-10-11 11:50:00,187.54,187.54,187.16,187.25,3008.0,184.8562,184.8562,184.4817,184.5704,3008.0
2024-10-11 12:00:00,187.26,187.43,187.19,187.33,4732.0,184.5802,184.7478,184.5112,184.6492,4732.0
2024-10-11 12:10:00,187.26,187.56,187.15,187.48,4228.0,184.5802,184.8759,184.4718,184.7971,4228.0
2024-10-11 12:20:00,187.35,187.36,187.1,187.2,2402.0,184.6689,184.6788,184.4225,184.5211,2402.0
2024-10-11 12:30:00,187.08,187.09,186.91,187.09,4816.0,184.4028,184.4127,184.2352,184.4127,4816.0
2024-10-11 12:40:00,187.12,187.16,186.69,186.69,3986.0,184.4422,184.4817,184.0184,184.0184,3986.0
2024-10-11 12:50:00,186.71,186.71,186.52,186.58,2951.0,184.0381,184.0381,183.8508,183.91,2951.0
2024-10-11 13:00:00,186.74,186.74,186.52,186.57,2399.0,184.0677,184.0677,183.8508,183.9001,2399.0
2024-10-11 13:10:00,186.56,186.7,186.53,186.7,5127.0,183.8902,184.0282,183.8607,184.0282,5127.0
2024-10-11 13:20:00,186.69,186.8,186.64,186.79,2922.0,184.0184,184.1268,183.9691,184.117,2922.0
2024-10-11 13:30:00,186.77,186.89,186.63,186.7,10926.0,184.0972,184.2155,183.9592,184.0282,10926.0
2024-10-11 13:40:00,186.7,186.97,186.65,186.96,5202.0,184.0282,184.2944,183.979,184.2845,5202.0
2024-10-11 13:50:00,186.87,186.87,186.45,186.51,22099.0,184.1958,184.1958,183.7818,183.841,22099.0
2024-10-11 14:00:00,186.51,186.67,186.36,186.39,8893.0,183.841,183.9987,183.6931,183.7227,8893.0
2024-10-11 14:10:00,186.49,186.79,186.44,186.79,7058.0,183.8212,184.117,183.772,184.117,7058.0
2024-10-11 14:20:00,186.76,186.76,186.48,186.53,5676.0,184.0874,184.0874,183.8114,183.8607,5676.0
2024-10-11 14:30:00,186.54,186.71,186.47,186.49,4329.0,183.8705,184.0381,183.8015,183.8212,4329.0
2024-10-11 14:40:00,186.47,186.76,186.41,186.61,7071.0,183.8015,184.0874,183.7424,183.9395,7071.0
2024-10-11 14:50:00,186.68,186.78,186.63,186.68,20864.0,184.0085,184.1071,183.9592,184.0085,20864.0
2024-10-11 15:00:00,186.66,186.8,186.64,186.74,14448.0,183.9888,184.1268,183.9691,184.0677,14448.0
2024-10-11 15:10:00,186.72,186.97,186.72,186.91,8084.0,184.048,184.2944,184.048,184.2352,8084.0
2024-10-11 15:20:00,186.94,187.1,186.86,186.96,11552.0,184.2648,184.4225,184.186,184.2845,11552.0
2024-10-11 15:30:00,186.92,187.2,186.88,187.2,17619.0,184.2451,184.5211,184.2057,184.5211,17619.0
2024-10-11 15:40:00,187.15,187.5,186.98,187.41,26439.0,184.4718,184.8168,184.3042,184.7281,26439.0
2024-10-11 15:50:00,187.44,188.33,187.34,188.23,181915.0,184.7577,185.6349,184.6591,185.5363,181915.0
2024-10-14 09:30:00,188.31,188.39,187.41,187.83,27109.0,185.6152,185.6941,184.7281,185.1421,27109.0
2024-10-14 09:40:00,188.04,188.04,186.97,187.18,7517.0,185.3491,185.3491,184.2944,184.5014,7517.0
2024-10-14 09:50:00,187.25,188.15,187.1,188.01,19947.0,184.5704,185.4575,184.4225,185.3195,19947.0
2024-10-14 10:00:00,187.99,188.17,187.53,187.53,11074.0,185.2998,185.4772,184.8464,184.8464,11074.0
2024-10-14 10:10:00,187.58,188.69,187.54,188.69,13273.0,184.8956,185.9898,184.8562,185.9898,13273.0
2024-10-14 10:20:00,188.57,188.71,188.25,188.4,10840.0,185.8715,186.0095,185.5561,185.7039,10840.0
2024-10-14 10:30:00,188.49,188.69,188.45,188.69,6969.0,185.7926,185.9898,185.7532,185.9898,6969.0
2024-10-14 10:40:00,188.83,189.08,188.79,188.86,10117.0,186.1278,186.3742,186.0883,186.1573,10117.0
2024-10-14 10:50:00,188.88,189.23,188.87,189.12,6251.0,186.177,186.522,186.1672,186.4136,6251.0
2024-10-14 11:00:00,189.03,189.17,188.92,189.14,8130.0,186.3249,186.4629,186.2165,186.4333,8130.0
2024-10-14 11:10:00,189.14,189.48,189.14,189.22,11949.0,186.4333,186.7685,186.4333,186.5122,11949.0
2024-10-14 11:20:00,189.38,189.4,189.08,189.3,4450.0,186.6699,186.6896,186.3742,186.591,4450.0
2024-10-14 11:30:00,189.31,189.38,189.1,189.2,5169.0,186.6009,186.6699,186.3939,186.4925,5169.0
2024-10-14 11:40:00,189.25,189.64,189.25,189.54,5338.0,186.5417,186.9262,186.5417,186.8276,5338.0
2024-10-14 11:50:00,189.54,189.66,189.43,189.63,6291.0,186.8276,186.9459,186.7192,186.9163,6291.0
2024-10-14 12:00:00,189.63,189.76,189.42,189.51,9453.0,186.9163,187.0445,186.7093,186.798,9453.0
2024-10-14 12:10:00,189.49,189.74,189.42,189.65,6755.0,186.7783,187.0247,186.7093,186.936,6755.0
2024-10-14 12:20:00,189.61,189.75,189.57,189.63,3674.0,186.8966,187.0346,186.8572,186.9163,3674.0
2024-10-14 12:30:00,189.62,189.76,189.47,189.76,4505.0,186.9065,187.0445,186.7586,187.0445,4505.0
2024-10-14 12:40:00,189.69,189.79,189.57,189.6,6992.0,186.9755,187.074,186.8572,186.8867,6992.0
2024-10-14 12:50:00,189.78,189.95,189.74,189.92,5009.0,187.0642,187.2317,187.0247,187.2022,5009.0
2024-10-14 13:00:00,189.92,190.03,189.82,189.93,3304.0,187.2022,187.3106,187.1036,187.212,3304.0
2024-10-14 13:10:00,189.87,189.98,189.79,189.88,7601.0,187.1529,187.2613,187.074,187.1627,7601.0
2024-10-14 13:20:00,189.84,189.95,189.72,189.87,6399.0,187.1233,187.2317,187.005,187.1529,6399.0
2024-10-14 13:30:00,189.91,189.91,189.72,189.81,8560.0,187.1923,187.1923,187.005,187.0937,8560.0
2024-10-14 13:40:00,189.8,190.06,189.8,190.03,5709.0,187.0839,187.3402,187.0839,187.3106,5709.0
2024-10-14 13:50:00,190.06,190.21,189.94,190.03,8662.0,187.3402,187.488,187.2219,187.3106,8662.0
2024-10-14 14:00:00,190.05,190.07,189.9,190.03,11518.0,187.3303,187.35,187.1824,187.3106,11518.0
2024-10-14 14:10:00,190.1,190.38,190.09,190.38,6041.0,187.3796,187.6556,187.3697,187.6556,6041.0
2024-10-14 14:20:00,190.35,190.83,190.3,190.78,7604.0,187.626,188.0991,187.5767,188.0499,7604.0
2024-10-14 14:30:00,190.73,190.76,190.59,190.62,7145.0,188.0006,188.0301,187.8626,187.8921,7145.0
2024-10-14 14:40:00,190.62,190.62,190.41,190.48,10559.0,187.8921,187.8921,187.6851,187.7541,10559.0
2024-10-14 14:50:00,190.49,190.67,190.48,190.67,10989.0,187.764,187.9414,187.7541,187.9414,10989.0
2024-10-14 15:00:00,190.68,190.79,190.58,190.79,10139.0,187.9513,188.0597,187.8527,188.0597,10139.0
2024-10-14 15:10:00,190.75,190.79,190.68,190.76,14221.0,188.0203,188.0597,187.9513,188.0301,14221.0
2024-10-14 15:20:00,190.69,190.85,190.56,190.67,22020.0,187.9611,188.1189,187.833,187.9414,22020.0
2024-10-14 15:30:00,190.72,190.77,190.6,190.7,17242.0,187.9907,188.04,187.8724,187.971,17242.0
2024-10-14 15:40:00,190.71,190.9,190.58,190.78,32382.0,187.9809,188.1681,187.8527,188.0499,32382.0
2024-10-14 15:50:00,190.82,191.19,190.45,190.54,183856.0,188.0893,188.454,187.7246,187.8133,183856.0
2024-10-15 09:30:00,191.98,192.42,191.23,192.21,30368.0,189.2327,189.6664,188.4934,189.4594,30368.0
2024-10-15 09:40:00,192.3,192.49,191.76,192.25,11076.0,189.5481,189.7354,189.0158,189.4988,11076.0
2024-10-15 09:50:00,192.2,192.2,191.61,191.71,10866.0,189.4495,189.4495,188.868,188.9665,10866.0
2024-10-15 10:00:00,191.72,191.87,191.16,191.16,7012.0,188.9764,189.1243,188.4244,188.4244,7012.0
2024-10-15 10:10:00,190.98,192.2,190.98,192.18,9841.0,188.247,189.4495,188.247,189.4298,9841.0
2024-10-15 10:20:00,192.2,192.65,192.07,192.65,13499.0,189.4495,189.8931,189.3214,189.8931,13499.0
2024-10-15 10:30:00,192.92,194.88,192.88,194.48,36931.0,190.1592,192.0912,190.1198,191.6969,36931.0
2024-10-15 10:40:00,194.55,194.98,193.8,194.0,33673.0,191.7659,192.1898,191.0266,191.2238,33673.0
2024-10-15 10:50:00,194.0,194.63,193.97,194.42,16347.0,191.2238,191.8448,191.1942,191.6378,16347.0
2024-10-15 11:00:00,194.32,195.36,194.32,195.3,33090.0,191.5392,192.5643,191.5392,192.5052,33090.0
2024-10-15 11:10:00,195.39,195.74,194.81,195.03,36448.0,192.5939,192.9389,192.0222,192.239,36448.0
2024-10-15 11:20:00,194.95,195.67,194.88,194.9,51904.0,192.1602,192.8699,192.0912,192.1109,51904.0
2024-10-15 11:30:00,195.02,195.02,194.5,194.71,54802.0,192.2292,192.2292,191.7166,191.9236,54802.0
2024-10-15 11:40:00,194.83,195.1,194.63,195.01,21782.0,192.0419,192.308,191.8448,192.2193,21782.0
2024-10-15 11:50:00,195.01,195.22,194.83,195.0,19467.0,192.2193,192.4263,192.0419,192.2095,19467.0
2024-10-15 12:00:00,195.0,195.02,194.7,194.7,22337.0,192.2095,192.2292,191.9138,191.9138,22337.0
2024-10-15 12:10:00,194.7,194.84,194.63,194.65,31950.0,191.9138,192.0518,191.8448,191.8645,31950.0
2024-10-15 12:20:00,194.74,195.43,194.66,195.33,42535.0,191.9532,192.6333,191.8743,192.5347,42535.0
2024-10-15 12:30:00,195.37,195.37,194.78,194.86,22004.0,192.5742,192.5742,191.9926,192.0715,22004.0
2024-10-15 12:40:00,194.86,195.11,194.78,194.88,18332.0,192.0715,192.3179,191.9926,192.0912,18332.0
2024-10-15 12:50:00,194.93,195.01,194.81,194.91,14113.0,192.1405,192.2193,192.0222,192.1208,14113.0
2024-10-15 13:00:00,194.91,195.31,194.81,195.14,28981.0,192.1208,192.515,192.0222,192.3475,28981.0
2024-10-15 13:10:00,195.14,195.2,194.82,194.86,23812.0,192.3475,192.4066,192.032,192.0715,23812.0
2024-10-15 13:20:00,194.8,195.87,194.8,195.62,325764.0,192.0123,193.067,192.0123,192.8206,325764.0
2024-10-15 13:30:00,195.56,195.75,195.0,195.3,52216.0,192.7615,192.9487,192.2095,192.5052,52216.0
2024-10-15 13:40:00,195.27,195.64,195.24,195.53,14170.0,192.4756,192.8403,192.446,192.7319,14170.0
2024-10-15 13:50:00,195.6,195.63,195.16,195.46,15368.0,192.8009,192.8304,192.3672,192.6629,15368.0
2024-10-15 14:00:00,195.46,195.46,195.08,195.13,10863.0,192.6629,192.6629,192.2883,192.3376,10863.0
2024-10-15 14:10:00,195.17,195.21,194.65,194.72,42608.0,192.377,192.4165,191.8645,191.9335,42608.0
2024-10-15 14:20:00,194.59,194.59,193.85,193.88,36066.0,191.8053,191.8053,191.0759,191.1055,36066.0
2024-10-15 14:30:00,193.84,193.84,193.15,193.2,20653.0,191.0661,191.0661,190.3859,190.4352,20653.0
2024-10-15 14:40:00,193.18,193.35,193.03,193.08,10419.0,190.4155,190.5831,190.2677,190.3169,10419.0
2024-10-15 14:50:00,193.17,193.63,193.09,193.37,33465.0,190.4057,190.8591,190.3268,190.6028,33465.0
2024-10-15 15:00:00,193.34,193.48,193.04,193.24,25381.0,190.5732,190.7112,190.2775,190.4747,25381.0
2024-10-15 15:10:00,193.23,193.24,192.86,193.09,13362.0,190.4648,190.4747,190.1001,190.3268,13362.0
2024-10-15 15:20:00,193.1,193.14,192.29,192.33,51629.0,190.3367,190.3761,189.5382,189.5777,51629.0
2024-10-15 15:30:00,192.36,192.65,192.33,192.48,31420.0,189.6072,189.8931,189.5777,189.7255,31420.0
2024-10-15 15:40:00,192.48,192.81,192.15,192.81,26679.0,189.7255,190.0508,189.4002,190.0508,26679.0
2024-10-15 15:50:00,192.86,193.22,192.84,192.92,221986.0,190.1001,190.4549,190.0804,190.1592,221986.0
2024-10-16 09:30:00,192.2,194.07,192.2,192.94,19475.0,189.4495,191.2928,189.4495,190.1789,19475.0
2024-10-16 09:40:00,192.96,194.32,192.74,194.3,13603.0,190.1987,191.5392,189.9818,191.5195,13603.0
2024-10-16 09:50:00,194.23,194.99,194.18,194.9,5484.0,191.4505,192.1996,191.4012,192.1109,5484.0
2024-10-16 10:00:00,194.94,195.56,194.58,195.05,35583.0,192.1503,192.7615,191.7955,192.2587,35583.0
2024-10-16 10:10:00,194.95,195.27,194.28,195.01,39517.0,192.1602,192.4756,191.4998,192.2193,39517.0
2024-10-16 10:20:00,195.0,195.09,194.1,194.18,216105.0,192.2095,192.2982,191.3223,191.4012,216105.0
2024-10-16 10:30:00,194.16,194.69,193.88,193.88,10475.0,191.3815,191.9039,191.1055,191.1055,10475.0
2024-10-16 10:40:00,194.1,194.55,193.92,193.98,8446.0,191.3223,191.7659,191.1449,191.2041,8446.0
2024-10-16 10:50:00,193.86,194.68,193.86,194.65,10186.0,191.0858,191.894,191.0858,191.8645,10186.0
2024-10-16 11:00:00,194.62,194.95,194.19,194.25,7696.0,191.8349,192.1602,191.4111,191.4702,7696.0
2024-10-16 11:10:00,194.12,194.24,193.81,194.24,4508.0,191.3421,191.4603,191.0365,191.4603,4508.0
2024-10-16 11:20:00,194.22,194.45,194.05,194.13,8723.0,191.4406,191.6673,191.2731,191.3519,8723.0
2024-10-16 11:30:00,194.21,194.39,194.02,194.25,10531.0,191.4308,191.6082,191.2435,191.4702,10531.0
2024-10-16 11:40:00,194.24,194.45,194.21,194.33,5660.0,191.4603,191.6673,191.4308,191.5491,5660.0
2024-10-16 11:50:00,194.26,194.5,194.26,194.46,19336.0,191.4801,191.7166,191.4801,191.6772,19336.0
2024-10-16 12:00:00,194.5,194.83,194.5,194.77,4455.0,191.7166,192.0419,191.7166,191.9828,4455.0
2024-10-16 12:10:00,194.81,194.88,194.61,194.78,7380.0,192.0222,192.0912,191.825,191.9926,7380.0
2024-10-16 12:20:00,194.83,195.01,194.76,194.79,18427.0,192.0419,192.2193,191.9729,192.0025,18427.0
2024-10-16 12:30:00,194.86,195.09,194.81,195.0,5377.0,192.0715,192.2982,192.0222,192.2095,5377.0
2024-10-16 12:40:00,195.0,195.09,194.94,195.03,3145.0,192.2095,192.2982,192.1503,192.239,3145.0
2024-10-16 12:50:00,195.07,195.08,194.45,194.71,11000.0,192.2785,192.2883,191.6673,191.9236,11000.0
2024-10-16 13:00:00,194.74,194.9,194.54,194.83,13945.0,191.9532,192.1109,191.756,192.0419,13945.0
2024-10-16 13:10:00,194.8,194.81,194.19,194.37,12554.0,192.0123,192.0222,191.4111,191.5885,12554.0
2024-10-16 13:20:00,194.34,194.58,194.18,194.58,10770.0,191.5589,191.7955,191.4012,191.7955,10770.0
2024-10-16 13:30:00,194.52,194.6,194.0,194.14,10272.0,191.7363,191.8152,191.2238,191.3618,10272.0
2024-10-16 13:40:00,194.14,194.64,194.12,194.58,14462.0,191.3618,191.8546,191.3421,191.7955,14462.0
2024-10-16 13:50:00,194.58,194.79,194.37,194.76,9985.0,191.7955,192.0025,191.5885,191.9729,9985.0
2024-10-16 14:00:00,194.69,194.88,194.38,194.38,15037.0,191.9039,192.0912,191.5983,191.5983,15037.0
2024-10-16 14:10:00,194.4,194.76,194.26,194.74,19715.0,191.6181,191.9729,191.4801,191.9532,19715.0
2024-10-16 14:20:00,194.77,195.21,194.77,195.06,19585.0,191.9828,192.4165,191.9828,192.2686,19585.0
2024-10-16 14:30:00,195.06,195.37,195.04,195.26,8263.0,192.2686,192.5742,192.2489,192.4657,8263.0
2024-10-16 14:40:00,195.21,195.28,195.06,195.07,13053.0,192.4165,192.4855,192.2686,192.2785,13053.0
2024-10-16 14:50:00,195.07,195.15,194.85,195.15,20098.0,192.2785,192.3573,192.0616,192.3573,20098.0
2024-10-16 15:00:00,195.14,195.2,194.84,195.03,14191.0,192.3475,192.4066,192.0518,192.239,14191.0
2024-10-16 15:10:00,195.18,195.34,195.05,195.27,16642.0,192.3869,192.5446,192.2587,192.4756,16642.0
2024-10-16 15:20:00,195.26,195.27,194.59,194.76,21195.0,192.4657,192.4756,191.8053,191.9729,21195.0
2024-10-16 15:30:00,194.68,195.32,194.63,195.25,19109.0,191.894,192.5249,191.8448,192.4559,19109.0
2024-10-16 15:40:00,195.34,195.56,195.12,195.53,57172.0,192.5446,192.7615,192.3277,192.7319,57172.0
2024-10-16 15:50:00,195.59,195.87,195.48,195.62,107491.0,192.791,193.067,192.6826,192.8206,107491.0
2024-10-17 09:30:00,197.5,198.79,197.02,197.5,45096.0,194.6737,195.9452,194.2006,194.6737,45096.0
2024-10-17 09:40:00,197.66,197.93,196.17,196.26,37549.0,194.8314,195.0975,193.3627,193.4514,37549.0
2024-10-17 09:50:00,196.38,197.45,196.15,197.43,100598.0,193.5697,194.6244,193.343,194.6047,100598.0
2024-10-17 10:00:00,197.55,197.55,195.97,196.96,41856.0,194.723,194.723,193.1656,194.1414,41856.0
2024-10-17 10:10:00,196.78,197.14,196.3,196.53,14499.0,193.964,194.3188,193.4909,193.7176,14499.0
2024-10-17 10:20:00,196.53,196.72,195.3,195.74,24166.0,193.7176,193.9049,192.5052,192.9389,24166.0
2024-10-17 10:30:00,195.61,195.76,195.31,195.69,12162.0,192.8107,192.9586,192.515,192.8896,12162.0
2024-10-17 10:40:00,195.75,195.95,195.43,195.95,34096.0,192.9487,193.1459,192.6333,193.1459,34096.0
2024-10-17 10:50:00,195.94,196.59,195.94,196.33,37034.0,193.136,193.7767,193.136,193.5204,37034.0
2024-10-17 11:00:00,196.21,196.57,195.97,196.01,15849.0,193.4021,193.757,193.1656,193.205,15849.0
2024-10-17 11:10:00,196.01,196.01,195.3,195.62,12876.0,193.205,193.205,192.5052,192.8206,12876.0
2024-10-17 11:20:00,195.6,195.75,195.46,195.62,11173.0,192.8009,192.9487,192.6629,192.8206,11173.0
2024-10-17 11:30:00,195.66,195.9,195.28,195.43,37007.0,192.86,193.0966,192.4855,192.6333,37007.0
2024-10-17 11:40:00,195.5,195.5,194.97,195.16,10252.0,192.7023,192.7023,192.1799,192.3672,10252.0
2024-10-17 11:50:00,195.23,195.43,195.22,195.32,13909.0,192.4362,192.6333,192.4263,192.5249,13909.0
2024-10-17 12:00:00,195.3,195.56,195.27,195.35,9013.0,192.5052,192.7615,192.4756,192.5545,9013.0
2024-10-17 12:10:00,195.34,195.49,195.23,195.4,9781.0,192.5446,192.6925,192.4362,192.6037,9781.0
2024-10-17 12:20:00,195.4,195.42,194.88,195.28,33509.0,192.6037,192.6235,192.0912,192.4855,33509.0
2024-10-17 12:30:00,195.26,195.41,195.01,195.41,13023.0,192.4657,192.6136,192.2193,192.6136,13023.0
2024-10-17 12:40:00,195.35,195.44,195.13,195.35,15514.0,192.5545,192.6432,192.3376,192.5545,15514.0
2024-10-17 12:50:00,195.36,195.5,195.2,195.45,9975.0,192.5643,192.7023,192.4066,192.653,9975.0
2024-10-17 13:00:00,195.45,195.58,194.83,194.97,15600.0,192.653,192.7812,192.0419,192.1799,15600.0
2024-10-17 13:10:00,194.9,195.12,194.83,194.85,6401.0,192.1109,192.3277,192.0419,192.0616,6401.0
2024-10-17 13:20:00,194.95,194.95,194.49,194.7,11156.0,192.1602,192.1602,191.7068,191.9138,11156.0
2024-10-17 13:30:00,194.7,194.73,194.33,194.49,15796.0,191.9138,191.9433,191.5491,191.7068,15796.0
2024-10-17 13:40:00,194.39,194.72,194.39,194.66,15294.0,191.6082,191.9335,191.6082,191.8743,15294.0
2024-10-17 13:50:00,194.7,194.72,194.28,194.34,19310.0,191.9138,191.9335,191.4998,191.5589,19310.0
2024-10-17 14:00:00,194.28,194.28,193.59,193.7,9735.0,191.4998,191.4998,190.8196,190.9281,9735.0
2024-10-17 14:10:00,193.79,194.24,193.79,194.23,9046.0,191.0168,191.4603,191.0168,191.4505,9046.0
2024-10-17 14:20:00,194.17,194.6,194.16,194.49,13206.0,191.3913,191.8152,191.3815,191.7068,13206.0
2024-10-17 14:30:00,194.53,194.67,194.48,194.55,12449.0,191.7462,191.8842,191.6969,191.7659,12449.0
2024-10-17 14:40:00,194.57,194.96,194.18,194.84,132761.0,191.7856,192.17,191.4012,192.0518,132761.0
2024-10-17 14:50:00,194.88,195.1,194.77,194.91,10896.0,192.0912,192.308,191.9828,192.1208,10896.0
2024-10-17 15:00:00,194.99,195.14,194.91,195.02,17758.0,192.1996,192.3475,192.1208,192.2292,17758.0
2024-10-17 15:10:00,195.02,195.28,194.98,195.24,16484.0,192.2292,192.4855,192.1898,192.446,16484.0
2024-10-17 15:20:00,195.29,195.81,195.12,195.79,18162.0,192.4953,193.0079,192.3277,192.9882,18162.0
2024-10-17 15:30:00,195.72,195.77,195.26,195.66,20321.0,192.9192,192.9684,192.4657,192.86,20321.0
2024-10-17 15:40:00,195.58,195.98,195.3,195.54,128636.0,192.7812,193.1754,192.5052,192.7417,128636.0
2024-10-17 15:50:00,195.58,195.81,195.46,195.54,144240.0,192.7812,193.0079,192.6629,192.7417,144240.0
2024-10-18 09:30:00,194.82,194.87,193.8,194.47,91694.0,192.032,192.0813,191.0266,191.687,91694.0
2024-10-18 09:40:00,194.77,194.77,193.57,194.16,3051.0,191.9828,191.9828,190.7999,191.3815,3051.0
2024-10-18 09:50:00,193.97,194.16,193.52,193.59,7733.0,191.1942,191.3815,190.7506,190.8196,7733.0
2024-10-18 10:00:00,193.53,194.37,193.53,194.14,36951.0,190.7605,191.5885,190.7605,191.3618,36951.0
2024-10-18 10:10:00,194.14,194.32,193.88,194.32,3258.0,191.3618,191.5392,191.1055,191.5392,3258.0
2024-10-18 10:20:00,194.29,194.31,193.96,194.09,3500.0,191.5096,191.5293,191.1843,191.3125,3500.0
2024-10-18 10:30:00,194.09,194.09,193.83,193.93,4926.0,191.3125,191.3125,191.0562,191.1548,4926.0
2024-10-18 10:40:00,193.93,194.24,193.9,194.19,9400.0,191.1548,191.4603,191.1252,191.4111,9400.0
2024-10-18 10:50:00,194.31,194.76,194.27,194.56,3869.0,191.5293,191.9729,191.4899,191.7758,3869.0
2024-10-18 11:00:00,194.58,194.58,194.21,194.31,2898.0,191.7955,191.7955,191.4308,191.5293,2898.0
2024-10-18 11:10:00,194.28,194.57,194.14,194.46,3143.0,191.4998,191.7856,191.3618,191.6772,3143.0
2024-10-18 11:20:00,194.49,194.63,194.42,194.61,3415.0,191.7068,191.8448,191.6378,191.825,3415.0
2024-10-18 11:30:00,194.64,194.8,194.55,194.74,4632.0,191.8546,192.0123,191.7659,191.9532,4632.0
2024-10-18 11:40:00,194.74,194.83,194.47,194.56,7413.0,191.9532,192.0419,191.687,191.7758,7413.0
2024-10-18 11:50:00,194.55,194.9,194.49,194.65,5622.0,191.7659,192.1109,191.7068,191.8645,5622.0
2024-10-18 12:00:00,194.6,194.78,194.54,194.65,8155.0,191.8152,191.9926,191.756,191.8645,8155.0
2024-10-18 12:10:00,194.71,194.79,194.59,194.74,24014.0,191.9236,192.0025,191.8053,191.9532,24014.0
2024-10-18 12:20:00,194.74,194.93,194.68,194.93,15300.0,191.9532,192.1405,191.894,192.1405,15300.0
2024-10-18 12:30:00,194.94,195.01,194.83,195.0,13814.0,192.1503,192.2193,192.0419,192.2095,13814.0
2024-10-18 12:40:00,194.98,195.36,194.98,195.0,7627.0,192.1898,192.5643,192.1898,192.2095,7627.0
2024-10-18 12:50:00,194.88,194.94,194.8,194.84,2342.0,192.0912,192.1503,192.0123,192.0518,2342.0
2024-10-18 13:00:00,194.81,194.83,194.52,194.58,3889.0,192.0222,192.0419,191.7363,191.7955,3889.0
2024-10-18 13:10:00,194.62,194.73,194.57,194.57,2866.0,191.8349,191.9433,191.7856,191.7856,2866.0
2024-10-18 13:20:00,194.62,194.78,194.62,194.65,2040.0,191.8349,191.9926,191.8349,191.8645,2040.0
2024-10-18 13:30:00,194.64,194.7,194.56,194.64,3302.0,191.8546,191.9138,191.7758,191.8546,3302.0
2024-10-18 13:40:00,194.65,194.77,194.6,194.67,2781.0,191.8645,191.9828,191.8152,191.8842,2781.0
2024-10-18 13:50:00,194.63,194.68,194.6,194.67,1454.0,191.8448,191.894,191.8152,191.8842,1454.0
2024-10-18 14:00:00,194.65,194.8,194.54,194.78,7653.0,191.8645,192.0123,191.756,191.9926,7653.0
2024-10-18 14:10:00,194.84,195.04,194.81,195.04,4198.0,192.0518,192.2489,192.0222,192.2489,4198.0
2024-10-18 14:20:00,195.07,195.36,195.07,195.36,21427.0,192.2785,192.5643,192.2785,192.5643,21427.0
2024-10-18 14:30:00,195.4,195.57,195.39,195.5,13067.0,192.6037,192.7713,192.5939,192.7023,13067.0
2024-10-18 14:40:00,195.53,195.6,195.28,195.28,16510.0,192.7319,192.8009,192.4855,192.4855,16510.0
2024-10-18 14:50:00,195.28,195.31,195.01,195.17,13949.0,192.4855,192.515,192.2193,192.377,13949.0
2024-10-18 15:00:00,195.17,195.18,195.0,195.05,32934.0,192.377,192.3869,192.2095,192.2587,32934.0
2024-10-18 15:10:00,195.02,195.05,194.85,195.01,20707.0,192.2292,192.2587,192.0616,192.2193,20707.0
2024-10-18 15:20:00,194.99,195.1,194.94,195.08,11386.0,192.1996,192.308,192.1503,192.2883,11386.0
2024-10-18 15:30:00,195.08,195.28,195.08,195.19,26953.0,192.2883,192.4855,192.2883,192.3967,26953.0
2024-10-18 15:40:00,195.18,195.28,194.96,195.23,17388.0,192.3869,192.4855,192.17,192.4362,17388.0
2024-10-18 15:50:00,195.25,195.72,195.23,195.5,62778.0,192.4559,192.9192,192.4362,192.7023,62778.0
2024-10-21 09:30:00,194.95,195.28,193.88,194.13,31591.0,192.1602,192.4855,191.1055,191.3519,31591.0
2024-10-21 09:40:00,194.31,195.0,194.16,194.87,17551.0,191.5293,192.2095,191.3815,192.0813,17551.0
2024-10-21 09:50:00,194.93,194.93,194.51,194.66,5859.0,192.1405,192.1405,191.7265,191.8743,5859.0
2024-10-21 10:00:00,194.5,194.68,194.0,194.29,10650.0,191.7166,191.894,191.2238,191.5096,10650.0
2024-10-21 10:10:00,194.36,194.43,193.07,193.16,12143.0,191.5786,191.6476,190.3071,190.3958,12143.0
2024-10-21 10:20:00,193.08,193.2,192.42,192.44,11466.0,190.3169,190.4352,189.6664,189.6861,11466.0
2024-10-21 10:30:00,192.52,193.7,192.52,193.7,11643.0,189.765,190.9281,189.765,190.9281,11643.0
2024-10-21 10:40:00,193.68,194.15,193.51,193.78,7817.0,190.9084,191.3716,190.7408,191.0069,7817.0
2024-10-21 10:50:00,193.86,193.98,193.55,193.65,26936.0,191.0858,191.2041,190.7802,190.8788,26936.0
2024-10-21 11:00:00,193.64,193.85,193.4,193.57,10790.0,190.8689,191.0759,190.6324,190.7999,10790.0
2024-10-21 11:10:00,193.64,193.73,193.15,193.37,5539.0,190.8689,190.9576,190.3859,190.6028,5539.0
2024-10-21 11:20:00,193.42,193.43,193.1,193.24,6349.0,190.6521,190.6619,190.3367,190.4747,6349.0
2024-10-21 11:30:00,193.19,193.19,192.88,192.93,7824.0,190.4254,190.4254,190.1198,190.1691,7824.0
2024-10-21 11:40:00,192.9,193.38,192.79,193.37,5973.0,190.1395,190.6126,190.0311,190.6028,5973.0
2024-10-21 11:50:00,193.38,193.55,193.31,193.43,6256.0,190.6126,190.7802,190.5436,190.6619,6256.0
2024-10-21 12:00:00,193.42,193.43,193.1,193.31,4854.0,190.6521,190.6619,190.3367,190.5436,4854.0
2024-10-21 12:10:00,193.34,193.49,193.14,193.14,12374.0,190.5732,190.7211,190.3761,190.3761,12374.0
2024-10-21 12:20:00,193.15,193.53,193.0,193.4,27479.0,190.3859,190.7605,190.2381,190.6324,27479.0
2024-10-21 12:30:00,193.37,193.49,193.2,193.49,6256.0,190.6028,190.7211,190.4352,190.7211,6256.0
2024-10-21 12:40:00,193.54,193.59,193.46,193.47,6105.0,190.7704,190.8196,190.6915,190.7014,6105.0
2024-10-21 12:50:00,193.56,193.76,193.51,193.76,6415.0,190.7901,190.9872,190.7408,190.9872,6415.0
2024-10-21 13:00:00,193.7,193.98,193.7,193.89,5186.0,190.9281,191.2041,190.9281,191.1153,5186.0
2024-10-21 13:10:00,193.89,194.02,193.85,193.94,4671.0,191.1153,191.2435,191.0759,191.1646,4671.0
2024-10-21 13:20:00,193.94,193.98,193.71,193.71,4149.0,191.1646,191.2041,190.9379,190.9379,4149.0
2024-10-21 13:30:00,193.71,193.71,193.37,193.39,6386.0,190.9379,190.9379,190.6028,190.6225,6386.0
2024-10-21 13:40:00,193.31,193.53,193.31,193.5,6359.0,190.5436,190.7605,190.5436,190.7309,6359.0
2024-10-21 13:50:00,193.5,193.61,193.31,193.35,6560.0,190.7309,190.8394,190.5436,190.5831,6560.0
2024-10-21 14:00:00,193.33,193.33,193.17,193.31,7839.0,190.5634,190.5634,190.4057,190.5436,7839.0
2024-10-21 14:10:00,193.28,193.29,192.79,192.85,3648.0,190.5141,190.5239,190.0311,190.0902,3648.0
2024-10-21 14:20:00,192.88,192.92,192.68,192.8,5961.0,190.1198,190.1592,189.9227,190.0409,5961.0
2024-10-21 14:30:00,192.73,192.89,192.56,192.86,10877.0,189.9719,190.1297,189.8044,190.1001,10877.0
2024-10-21 14:40:00,192.84,192.84,192.6,192.69,12316.0,190.0804,190.0804,189.8438,189.9325,12316.0
2024-10-21 14:50:00,192.63,192.77,192.6,192.66,20927.0,189.8734,190.0114,189.8438,189.903,20927.0
2024-10-21 15:00:00,192.65,192.93,192.61,192.78,9406.0,189.8931,190.1691,189.8537,190.0212,9406.0
2024-10-21 15:10:00,192.79,193.16,192.78,193.03,5829.0,190.0311,190.3958,190.0212,190.2677,5829.0
2024-10-21 15:20:00,192.99,193.26,192.99,193.03,14977.0,190.2282,190.4944,190.2282,190.2677,14977.0
2024-10-21 15:30:00,192.98,192.98,192.65,192.66,16813.0,190.2184,190.2184,189.8931,189.903,16813.0
2024-10-21 15:40:00,192.67,192.87,192.58,192.73,25877.0,189.9128,190.1099,189.8241,189.9719,25877.0
2024-10-21 15:50:00,192.69,192.88,192.53,192.75,113334.0,189.9325,190.1198,189.7748,189.9917,113334.0
2024-10-22 09:30:00,191.69,192.27,191.2,191.2,12382.0,188.9468,189.5185,188.4638,188.4638,12382.0
2024-10-22 09:40:00,191.74,191.97,191.27,191.97,6742.0,188.9961,189.2228,188.5328,189.2228,6742.0
2024-10-22 09:50:00,191.82,192.2,191.45,191.59,4799.0,189.075,189.4495,188.7103,188.8483,4799.0
2024-10-22 10:00:00,191.59,191.6,190.57,190.69,22167.0,188.8483,188.8581,187.8429,187.9611,22167.0
2024-10-22 10:10:00,190.8,191.21,190.36,190.36,14679.0,188.0696,188.4737,187.6359,187.6359,14679.0
2024-10-22 10:20:00,190.45,190.92,190.45,190.76,4501.0,187.7246,188.1879,187.7246,188.0301,4501.0
2024-10-22 10:30:00,190.75,190.75,190.32,190.48,5257.0,188.0203,188.0203,187.5964,187.7541,5257.0
2024-10-22 10:40:00,190.39,191.56,190.38,191.56,7842.0,187.6654,188.8187,187.6556,188.8187,7842.0
2024-10-22 10:50:00,191.68,192.02,191.63,192.02,4129.0,188.937,189.2721,188.8877,189.2721,4129.0
2024-10-22 11:00:00,192.01,192.23,191.84,192.23,6513.0,189.2623,189.4791,189.0947,189.4791,6513.0
2024-10-22 11:10:00,192.68,192.77,192.6,192.74,3744.0,189.9227,190.0114,189.8438,189.9818,3744.0
2024-10-22 11:20:00,192.71,192.82,192.4,192.4,13535.0,189.9522,190.0607,189.6467,189.6467,13535.0
2024-10-22 11:30:00,192.46,192.58,192.4,192.52,7589.0,189.7058,189.8241,189.6467,189.765,7589.0
2024-10-22 11:40:00,192.45,192.45,192.12,192.12,3460.0,189.696,189.696,189.3707,189.3707,3460.0
2024-10-22 11:50:00,192.11,192.26,192.08,192.12,2088.0,189.3608,189.5087,189.3313,189.3707,2088.0
2024-10-22 12:00:00,192.11,192.17,191.83,191.83,3662.0,189.3608,189.42,189.0848,189.0848,3662.0
2024-10-22 12:10:00,191.96,192.4,191.96,192.4,7136.0,189.213,189.6467,189.213,189.6467,7136.0
2024-10-22 12:20:00,192.37,192.4,192.3,192.37,2168.0,189.6171,189.6467,189.5481,189.6171,2168.0
2024-10-22 12:30:00,192.34,192.64,192.29,192.54,4307.0,189.5875,189.8832,189.5382,189.7847,4307.0
2024-10-22 12:40:00,192.56,192.67,192.5,192.51,2116.0,189.8044,189.9128,189.7452,189.7551,2116.0
2024-10-22 12:50:00,192.53,192.54,192.38,192.44,2255.0,189.7748,189.7847,189.627,189.6861,2255.0
2024-10-22 13:00:00,192.54,192.63,192.48,192.56,2768.0,189.7847,189.8734,189.7255,189.8044,2768.0
2024-10-22 13:10:00,192.55,192.55,192.41,192.49,2315.0,189.7945,189.7945,189.6565,189.7354,2315.0
2024-10-22 13:20:00,192.42,192.43,192.26,192.39,3296.0,189.6664,189.6762,189.5087,189.6368,3296.0
2024-10-22 13:30:00,192.4,192.5,192.3,192.34,3664.0,189.6467,189.7452,189.5481,189.5875,3664.0
2024-10-22 13:40:00,192.33,192.48,192.33,192.48,4031.0,189.5777,189.7255,189.5777,189.7255,4031.0
2024-10-22 13:50:00,192.46,192.46,192.15,192.25,4887.0,189.7058,189.7058,189.4002,189.4988,4887.0
2024-10-22 14:00:00,192.26,192.49,192.19,192.19,3953.0,189.5087,189.7354,189.4397,189.4397,3953.0
2024-10-22 14:10:00,192.27,192.33,192.04,192.19,9450.0,189.5185,189.5777,189.2918,189.4397,9450.0
2024-10-22 14:20:00,192.2,192.22,192.02,192.09,5116.0,189.4495,189.4692,189.2721,189.3411,5116.0
2024-10-22 14:30:00,192.09,192.23,192.08,192.23,4926.0,189.3411,189.4791,189.3313,189.4791,4926.0
2024-10-22 14:40:00,192.23,192.29,192.02,192.04,4554.0,189.4791,189.5382,189.2721,189.2918,4554.0
2024-10-22 14:50:00,192.1,192.17,192.04,192.08,4707.0,189.351,189.42,189.2918,189.3313,4707.0
2024-10-22 15:00:00,192.08,192.21,192.06,192.2,5854.0,189.3313,189.4594,189.3115,189.4495,5854.0
2024-10-22 15:10:00,192.23,192.3,192.05,192.29,8271.0,189.4791,189.5481,189.3017,189.5382,8271.0
2024-10-22 15:20:00,192.3,192.45,192.3,192.35,4111.0,189.5481,189.696,189.5481,189.5974,4111.0
2024-10-22 15:30:00,192.42,192.6,192.33,192.55,10990.0,189.6664,189.8438,189.5777,189.7945,10990.0
2024-10-22 15:40:00,192.56,192.79,192.52,192.77,23590.0,189.8044,190.0311,189.765,190.0114,23590.0
2024-10-22 15:50:00,192.72,193.13,192.64,192.78,71020.0,189.9621,190.3662,189.8832,190.0212,71020.0
2024-10-23 09:30:00,192.01,193.06,192.01,192.63,19474.0,189.2623,190.2972,189.2623,189.8734,19474.0
2024-10-23 09:40:00,192.42,192.67,191.82,192.58,21568.0,189.6664,189.9128,189.075,189.8241,21568.0
2024-10-23 09:50:00,192.53,192.57,192.14,192.53,16085.0,189.7748,189.8142,189.3904,189.7748,16085.0
2024-10-23 10:00:00,192.59,193.8,192.59,193.64,54435.0,189.834,191.0266,189.834,190.8689,54435.0
2024-10-23 10:10:00,193.63,193.72,193.21,193.22,7170.0,190.8591,190.9478,190.4451,190.4549,7170.0
2024-10-23 10:20:00,193.34,193.34,192.81,193.09,5816.0,190.5732,190.5732,190.0508,190.3268,5816.0
2024-10-23 10:30:00,192.84,193.08,192.77,193.0,17151.0,190.0804,190.3169,190.0114,190.2381,17151.0
2024-10-23 10:40:00,193.0,193.0,192.32,192.33,9546.0,190.2381,190.2381,189.5678,189.5777,9546.0
2024-10-23 10:50:00,192.2,192.6,192.05,192.37,5689.0,189.4495,189.8438,189.3017,189.6171,5689.0
2024-10-23 11:00:00,192.3,192.3,191.73,191.73,14060.0,189.5481,189.5481,188.9863,188.9863,14060.0
2024-10-23 11:10:00,191.61,191.81,191.47,191.7,7478.0,188.868,189.0651,188.73,188.9567,7478.0
2024-10-23 11:20:00,191.7,192.35,191.59,192.35,39105.0,188.9567,189.5974,188.8483,189.5974,39105.0
2024-10-23 11:30:00,192.39,192.52,192.19,192.34,4273.0,189.6368,189.765,189.4397,189.5875,4273.0
2024-10-23 11:40:00,192.27,192.46,192.2,192.36,4884.0,189.5185,189.7058,189.4495,189.6072,4884.0
2024-10-23 11:50:00,192.33,192.33,191.91,191.97,21009.0,189.5777,189.5777,189.1637,189.2228,21009.0
2024-10-23 12:00:00,191.93,192.19,191.93,192.05,20734.0,189.1834,189.4397,189.1834,189.3017,20734.0
2024-10-23 12:10:00,192.05,192.84,191.79,192.83,42644.0,189.3017,190.0804,189.0454,190.0705,42644.0
2024-10-23 12:20:00,192.78,192.78,192.49,192.58,7325.0,190.0212,190.0212,189.7354,189.8241,7325.0
2024-10-23 12:30:00,192.52,192.81,192.51,192.55,14239.0,189.765,190.0508,189.7551,189.7945,14239.0
2024-10-23 12:40:00,192.55,192.64,192.46,192.47,2739.0,189.7945,189.8832,189.7058,189.7157,2739.0
2024-10-23 12:50:00,192.53,192.72,192.53,192.55,7769.0,189.7748,189.9621,189.7748,189.7945,7769.0
2024-10-23 13:00:00,192.6,192.7,192.41,192.5,7323.0,189.8438,189.9424,189.6565,189.7452,7323.0
2024-10-23 13:10:00,192.42,192.56,192.35,192.43,3352.0,189.6664,189.8044,189.5974,189.6762,3352.0
2024-10-23 13:20:00,192.43,192.49,192.18,192.2,7379.0,189.6762,189.7354,189.4298,189.4495,7379.0
2024-10-23 13:30:00,192.17,192.18,191.85,192.09,11717.0,189.42,189.4298,189.1045,189.3411,11717.0
2024-10-23 13:40:00,192.09,192.25,192.07,192.13,9556.0,189.3411,189.4988,189.3214,189.3805,9556.0
2024-10-23 13:50:00,192.19,192.45,192.17,192.45,6215.0,189.4397,189.696,189.42,189.696,6215.0
2024-10-23 14:00:00,192.45,192.45,192.21,192.29,5583.0,189.696,189.696,189.4594,189.5382,5583.0
2024-10-23 14:10:00,192.22,192.22,191.73,191.92,9336.0,189.4692,189.4692,188.9863,189.1735,9336.0
2024-10-23 14:20:00,191.92,192.08,191.87,192.02,11908.0,189.1735,189.3313,189.1243,189.2721,11908.0
2024-10-23 14:30:00,192.01,192.46,192.01,192.4,18589.0,189.2623,189.7058,189.2623,189.6467,18589.0
2024-10-23 14:40:00,192.47,192.57,192.32,192.37,12778.0,189.7157,189.8142,189.5678,189.6171,12778.0
2024-10-23 14:50:00,192.43,192.46,192.15,192.3,13513.0,189.6762,189.7058,189.4002,189.5481,13513.0
2024-10-23 15:00:00,192.3,192.46,192.25,192.37,10854.0,189.5481,189.7058,189.4988,189.6171,10854.0
2024-10-23 15:10:00,192.37,192.46,192.17,192.46,27396.0,189.6171,189.7058,189.42,189.7058,27396.0
2024-10-23 15:20:00,192.45,192.77,192.12,192.77,29158.0,189.696,190.0114,189.3707,190.0114,29158.0
2024-10-23 15:30:00,192.77,193.12,192.68,192.73,28044.0,190.0114,190.3564,189.9227,189.9719,28044.0
2024-10-23 15:40:00,192.67,192.79,192.49,192.53,45913.0,189.9128,190.0311,189.7354,189.7748,45913.0
2024-10-23 15:50:00,192.56,193.0,192.26,192.78,90984.0,189.8044,190.2381,189.5087,190.0212,90984.0
2024-10-24 09:30:00,193.41,193.55,192.73,192.86,12930.0,190.6422,190.7802,189.9719,190.1001,12930.0
2024-10-24 09:40:00,193.21,193.35,192.62,193.28,3267.0,190.4451,190.5831,189.8635,190.5141,3267.0
2024-10-24 09:50:00,193.38,193.88,193.05,193.86,5184.0,190.6126,191.1055,190.2874,191.0858,5184.0
2024-10-24 10:00:00,193.75,194.45,193.69,194.41,6857.0,190.9774,191.6673,190.9182,191.6279,6857.0
2024-10-24 10:10:00,194.45,194.46,193.04,193.16,24713.0,191.6673,191.6772,190.2775,190.3958,24713.0
2024-10-24 10:20:00,193.17,193.38,193.03,193.28,63151.0,190.4057,190.6126,190.2677,190.5141,63151.0
2024-10-24 10:30:00,193.28,193.41,193.03,193.13,46675.0,190.5141,190.6422,190.2677,190.3662,46675.0
2024-10-24 10:40:00,193.13,193.14,192.8,193.06,6893.0,190.3662,190.3761,190.0409,190.2972,6893.0
2024-10-24 10:50:00,193.07,193.31,193.06,193.2,10509.0,190.3071,190.5436,190.2972,190.4352,10509.0
2024-10-24 11:00:00,193.25,193.25,192.67,192.67,3133.0,190.4845,190.4845,189.9128,189.9128,3133.0
2024-10-24 11:10:00,192.77,193.01,192.71,192.88,3213.0,190.0114,190.2479,189.9522,190.1198,3213.0
2024-10-24 11:20:00,192.97,193.06,192.84,192.91,2188.0,190.2085,190.2972,190.0804,190.1494,2188.0
2024-10-24 11:30:00,192.79,192.85,192.66,192.75,3158.0,190.0311,190.0902,189.903,189.9917,3158.0
2024-10-24 11:40:00,192.72,192.75,192.56,192.58,2308.0,189.9621,189.9917,189.8044,189.8241,2308.0
2024-10-24 11:50:00,192.62,192.84,192.5,192.78,7708.0,189.8635,190.0804,189.7452,190.0212,7708.0
2024-10-24 12:00:00,192.66,192.66,192.13,192.13,4340.0,189.903,189.903,189.3805,189.3805,4340.0
2024-10-24 12:10:00,192.03,192.14,192.0,192.13,2600.0,189.282,189.3904,189.2524,189.3805,2600.0
2024-10-24 12:20:00,192.14,192.29,192.02,192.29,2931.0,189.3904,189.5382,189.2721,189.5382,2931.0
2024-10-24 12:30:00,192.39,192.6,192.39,192.55,2416.0,189.6368,189.8438,189.6368,189.7945,2416.0
2024-10-24 12:40:00,192.48,192.55,192.36,192.55,2625.0,189.7255,189.7945,189.6072,189.7945,2625.0
2024-10-24 12:50:00,192.58,192.68,192.45,192.57,3124.0,189.8241,189.9227,189.696,189.8142,3124.0
2024-10-24 13:00:00,192.47,192.69,192.41,192.56,2738.0,189.7157,189.9325,189.6565,189.8044,2738.0
2024-10-24 13:10:00,192.56,192.8,192.56,192.8,1318.0,189.8044,190.0409,189.8044,190.0409,1318.0
2024-10-24 13:20:00,192.73,192.85,192.67,192.83,2974.0,189.9719,190.0902,189.9128,190.0705,2974.0
2024-10-24 13:30:00,192.78,192.79,192.58,192.75,3904.0,190.0212,190.0311,189.8241,189.9917,3904.0
2024-10-24 13:40:00,192.64,192.79,192.5,192.5,5039.0,189.8832,190.0311,189.7452,189.7452,5039.0
2024-10-24 13:50:00,192.53,192.6,192.37,192.4,1213.0,189.7748,189.8438,189.6171,189.6467,1213.0
2024-10-24 14:00:00,192.37,192.37,192.08,192.12,3993.0,189.6171,189.6171,189.3313,189.3707,3993.0
2024-10-24 14:10:00,192.07,192.3,192.01,192.27,5473.0,189.3214,189.5481,189.2623,189.5185,5473.0
2024-10-24 14:20:00,192.19,192.27,192.08,192.12,2025.0,189.4397,189.5185,189.3313,189.3707,2025.0
2024-10-24 14:30:00,192.12,192.29,192.06,192.12,6039.0,189.3707,189.5382,189.3115,189.3707,6039.0
2024-10-24 14:40:00,192.09,192.21,191.89,191.95,4254.0,189.3411,189.4594,189.144,189.2031,4254.0
2024-10-24 14:50:00,191.93,192.04,191.86,191.88,14915.0,189.1834,189.2918,189.1144,189.1341,14915.0
2024-10-24 15:00:00,191.9,191.9,191.6,191.75,9029.0,189.1538,189.1538,188.8581,189.006,9029.0
2024-10-24 15:10:00,191.78,191.92,191.73,191.81,9094.0,189.0355,189.1735,188.9863,189.0651,9094.0
2024-10-24 15:20:00,191.84,192.19,191.75,192.16,17195.0,189.0947,189.4397,189.006,189.4101,17195.0
2024-10-24 15:30:00,192.12,192.26,191.91,191.91,41181.0,189.3707,189.5087,189.1637,189.1637,41181.0
2024-10-24 15:40:00,191.93,192.2,191.84,192.0,35651.0,189.1834,189.4495,189.0947,189.2524,35651.0
2024-10-24 15:50:00,192.0,192.07,191.62,192.01,86609.0,189.2524,189.3214,188.8778,189.2623,86609.0
2024-10-25 09:30:00,192.0,193.12,190.36,190.83,16977.0,189.2524,190.3564,187.6359,188.0991,16977.0
2024-10-25 09:40:00,190.7,190.7,189.59,189.68,10715.0,187.971,187.971,186.8769,186.9656,10715.0
2024-10-25 09:50:00,189.77,189.92,189.33,189.74,20561.0,187.0543,187.2022,186.6206,187.0247,20561.0
2024-10-25 10:00:00,189.9,190.95,189.36,190.14,26590.0,187.1824,188.2174,186.6502,187.419,26590.0
2024-10-25 10:10:00,190.29,190.46,190.0,190.19,6934.0,187.5669,187.7344,187.281,187.4683,6934.0
2024-10-25 10:20:00,190.19,190.19,189.67,190.0,9338.0,187.4683,187.4683,186.9557,187.281,9338.0
2024-10-25 10:30:00,189.87,190.25,189.62,190.04,16914.0,187.1529,187.5274,186.9065,187.3204,16914.0
2024-10-25 10:40:00,190.02,190.03,189.74,189.93,3752.0,187.3007,187.3106,187.0247,187.212,3752.0
2024-10-25 10:50:00,189.79,189.8,189.41,189.41,9719.0,187.074,187.0839,186.6995,186.6995,9719.0
2024-10-25 11:00:00,189.53,189.6,188.76,188.87,30504.0,186.8177,186.8867,186.0588,186.1672,30504.0
2024-10-25 11:10:00,188.87,189.22,188.82,188.89,24006.0,186.1672,186.5122,186.1179,186.1869,24006.0
2024-10-25 11:20:00,188.89,189.22,188.78,189.05,18341.0,186.1869,186.5122,186.0785,186.3446,18341.0
2024-10-25 11:30:00,189.04,189.16,188.74,188.96,5196.0,186.3348,186.453,186.039,186.2559,5196.0
2024-10-25 11:40:00,188.85,189.06,188.81,189.0,3390.0,186.1475,186.3545,186.108,186.2953,3390.0
2024-10-25 11:50:00,189.03,189.1,188.85,189.02,7772.0,186.3249,186.3939,186.1475,186.315,7772.0
2024-10-25 12:00:00,189.01,189.01,188.63,188.63,4452.0,186.3052,186.3052,185.9306,185.9306,4452.0
2024-10-25 12:10:00,188.73,188.96,188.73,188.89,2758.0,186.0292,186.2559,186.0292,186.1869,2758.0
2024-10-25 12:20:00,188.89,188.97,188.78,188.97,5901.0,186.1869,186.2658,186.0785,186.2658,5901.0
2024-10-25 12:30:00,188.99,189.03,188.8,188.88,13189.0,186.2855,186.3249,186.0982,186.177,13189.0
2024-10-25 12:40:00,188.95,189.28,188.9,189.12,14016.0,186.246,186.5713,186.1968,186.4136,14016.0
2024-10-25 12:50:00,189.02,189.04,188.77,188.96,9152.0,186.315,186.3348,186.0686,186.2559,9152.0
2024-10-25 13:00:00,189.01,189.01,188.69,188.78,19506.0,186.3052,186.3052,185.9898,186.0785,19506.0
2024-10-25 13:10:00,188.7,188.8,188.45,188.53,9436.0,185.9996,186.0982,185.7532,185.8321,9436.0
2024-10-25 13:20:00,188.59,188.77,188.44,188.7,10043.0,185.8912,186.0686,185.7433,185.9996,10043.0
2024-10-25 13:30:00,188.69,188.79,188.54,188.61,18977.0,185.9898,186.0883,185.8419,185.9109,18977.0
2024-10-25 13:40:00,188.54,188.62,188.28,188.55,16415.0,185.8419,185.9208,185.5856,185.8518,16415.0
2024-10-25 13:50:00,188.48,188.76,188.47,188.62,13364.0,185.7828,186.0588,185.7729,185.9208,13364.0
2024-10-25 14:00:00,188.54,188.64,188.39,188.54,8295.0,185.8419,185.9405,185.6941,185.8419,8295.0
2024-10-25 14:10:00,188.45,188.79,188.39,188.74,6827.0,185.7532,186.0883,185.6941,186.039,6827.0
2024-10-25 14:20:00,188.74,188.82,188.65,188.73,21192.0,186.039,186.1179,185.9503,186.0292,21192.0
2024-10-25 14:30:00,188.73,188.76,188.64,188.72,6537.0,186.0292,186.0588,185.9405,186.0193,6537.0
2024-10-25 14:40:00,188.73,189.07,188.67,188.88,14891.0,186.0292,186.3643,185.97,186.177,14891.0
2024-10-25 14:50:00,188.88,188.93,188.6,188.61,11751.0,186.177,186.2263,185.9011,185.9109,11751.0
2024-10-25 15:00:00,188.76,189.01,188.69,188.77,11157.0,186.0588,186.3052,185.9898,186.0686,11157.0
2024-10-25 15:10:00,188.78,188.81,188.41,188.81,13492.0,186.0785,186.108,185.7138,186.108,13492.0
2024-10-25 15:20:00,188.81,188.85,188.47,188.69,11101.0,186.108,186.1475,185.7729,185.9898,11101.0
2024-10-25 15:30:00,188.69,188.69,188.35,188.42,15653.0,185.9898,185.9898,185.6546,185.7236,15653.0
2024-10-25 15:40:00,188.34,188.6,188.34,188.53,31117.0,185.6448,185.9011,185.6448,185.8321,31117.0
2024-10-25 15:50:00,188.52,188.55,187.94,188.15,138426.0,185.8222,185.8518,185.2505,185.4575,138426.0
2024-10-28 09:30:00,189.0,189.94,188.85,188.85,17986.0,186.2953,187.2219,186.1475,186.1475,17986.0
2024-10-28 09:40:00,188.93,189.34,188.83,189.12,32078.0,186.2263,186.6305,186.1278,186.4136,32078.0
2024-10-28 09:50:00,189.25,189.54,189.02,189.22,27553.0,186.5417,186.8276,186.315,186.5122,27553.0
2024-10-28 10:00:00,189.23,189.69,188.98,189.58,23848.0,186.522,186.9755,186.2756,186.867,23848.0
2024-10-28 10:10:00,189.5,189.6,188.74,188.75,18832.0,186.7882,186.8867,186.039,186.0489,18832.0
2024-10-28 10:20:00,188.91,189.11,188.7,189.11,7617.0,186.2066,186.4038,185.9996,186.4038,7617.0
2024-10-28 10:30:00,188.84,188.98,188.25,188.25,10632.0,186.1376,186.2756,185.5561,185.5561,10632.0
2024-10-28 10:40:00,188.33,188.69,188.32,188.58,4076.0,185.6349,185.9898,185.6251,185.8813,4076.0
2024-10-28 10:50:00,188.69,189.07,188.67,189.02,17985.0,185.9898,186.3643,185.97,186.315,17985.0
2024-10-28 11:00:00,188.98,189.4,188.86,189.31,12053.0,186.2756,186.6896,186.1573,186.6009,12053.0
2024-10-28 11:10:00,189.32,189.53,189.2,189.31,8090.0,186.6107,186.8177,186.4925,186.6009,8090.0
2024-10-28 11:20:00,189.35,189.55,189.27,189.5,40087.0,186.6403,186.8375,186.5615,186.7882,40087.0
2024-10-28 11:30:00,189.5,189.7,189.38,189.5,20957.0,186.7882,186.9853,186.6699,186.7882,20957.0
2024-10-28 11:40:00,189.42,189.5,189.26,189.34,5998.0,186.7093,186.7882,186.5516,186.6305,5998.0
2024-10-28 11:50:00,189.33,189.45,189.22,189.37,6243.0,186.6206,186.7389,186.5122,186.66,6243.0
2024-10-28 12:00:00,189.41,189.55,189.34,189.53,7657.0,186.6995,186.8375,186.6305,186.8177,7657.0
2024-10-28 12:10:00,189.49,189.64,189.45,189.61,31808.0,186.7783,186.9262,186.7389,186.8966,31808.0
2024-10-28 12:20:00,189.67,189.74,189.61,189.71,19599.0,186.9557,187.0247,186.8966,186.9952,19599.0
2024-10-28 12:30:00,189.68,189.74,189.44,189.55,15523.0,186.9656,187.0247,186.729,186.8375,15523.0
2024-10-28 12:40:00,189.55,189.67,189.41,189.44,5929.0,186.8375,186.9557,186.6995,186.729,5929.0
2024-10-28 12:50:00,189.48,189.53,189.4,189.5,5593.0,186.7685,186.8177,186.6896,186.7882,5593.0
2024-10-28 13:00:00,189.45,189.45,189.16,189.32,6414.0,186.7389,186.7389,186.453,186.6107,6414.0
2024-10-28 13:10:00,189.33,189.33,189.18,189.23,2883.0,186.6206,186.6206,186.4728,186.522,2883.0
2024-10-28 13:20:00,189.28,189.39,189.23,189.33,16030.0,186.5713,186.6797,186.522,186.6206,16030.0
2024-10-28 13:30:00,189.33,189.39,189.19,189.33,13751.0,186.6206,186.6797,186.4826,186.6206,13751.0
2024-10-28 13:40:00,189.34,189.45,189.14,189.41,19724.0,186.6305,186.7389,186.4333,186.6995,19724.0
2024-10-28 13:50:00,189.44,189.52,189.4,189.47,15489.0,186.729,186.8079,186.6896,186.7586,15489.0
2024-10-28 14:00:00,189.48,189.5,189.35,189.38,9375.0,186.7685,186.7882,186.6403,186.6699,9375.0
2024-10-28 14:10:00,189.38,189.52,189.37,189.51,16622.0,186.6699,186.8079,186.66,186.798,16622.0
2024-10-28 14:20:00,189.49,189.5,189.36,189.38,6882.0,186.7783,186.7882,186.6502,186.6699,6882.0
2024-10-28 14:30:00,189.42,189.55,189.34,189.53,29509.0,186.7093,186.8375,186.6305,186.8177,29509.0
2024-10-28 14:40:00,189.53,189.57,189.34,189.5,34725.0,186.8177,186.8572,186.6305,186.7882,34725.0
2024-10-28 14:50:00,189.49,189.5,189.34,189.36,33747.0,186.7783,186.7882,186.6305,186.6502,33747.0
2024-10-28 15:00:00,189.35,189.58,189.32,189.46,16450.0,186.6403,186.867,186.6107,186.7487,16450.0
2024-10-28 15:10:00,189.46,189.48,189.3,189.34,22264.0,186.7487,186.7685,186.591,186.6305,22264.0
2024-10-28 15:20:00,189.37,189.59,189.31,189.38,34948.0,186.66,186.8769,186.6009,186.6699,34948.0
2024-10-28 15:30:00,189.36,189.52,189.32,189.38,50114.0,186.6502,186.8079,186.6107,186.6699,50114.0
2024-10-28 15:40:00,189.41,189.82,189.41,189.73,73471.0,186.6995,187.1036,186.6995,187.0149,73471.0
2024-10-28 15:50:00,189.75,189.89,189.18,189.28,209353.0,187.0346,187.1726,186.4728,186.5713,209353.0
2024-10-29 09:30:00,189.14,189.63,188.22,189.12,18224.0,186.4333,186.9163,185.5265,186.4136,18224.0
2024-10-29 09:40:00,189.02,189.33,188.55,189.14,6909.0,186.315,186.6206,185.8518,186.4333,6909.0
2024-10-29 09:50:00,189.13,189.3,188.8,189.06,7830.0,186.4235,186.591,186.0982,186.3545,7830.0
2024-10-29 10:00:00,188.98,189.08,188.67,188.92,20513.0,186.2756,186.3742,185.97,186.2165,20513.0
2024-10-29 10:10:00,188.92,188.92,188.24,188.69,7280.0,186.2165,186.2165,185.5462,185.9898,7280.0
2024-10-29 10:20:00,188.52,188.64,188.08,188.09,20282.0,185.8222,185.9405,185.3885,185.3983,20282.0
2024-10-29 10:30:00,188.08,188.2,187.92,188.16,6920.0,185.3885,185.5068,185.2308,185.4673,6920.0
2024-10-29 10:40:00,188.16,188.16,187.73,187.9,11208.0,185.4673,185.4673,185.0435,185.2111,11208.0
2024-10-29 10:50:00,188.02,188.02,187.68,187.96,12023.0,185.3294,185.3294,184.9942,185.2702,12023.0
2024-10-29 11:00:00,187.9,187.97,187.11,187.12,6176.0,185.2111,185.2801,184.4324,184.4422,6176.0
2024-10-29 11:10:00,187.15,187.55,186.91,187.5,6717.0,184.4718,184.8661,184.2352,184.8168,6717.0
2024-10-29 11:20:00,187.46,187.53,187.29,187.38,9228.0,184.7774,184.8464,184.6098,184.6985,9228.0
2024-10-29 11:30:00,187.35,187.66,187.35,187.61,6010.0,184.6689,184.9745,184.6689,184.9252,6010.0
2024-10-29 11:40:00,187.61,187.88,187.56,187.88,8697.0,184.9252,185.1914,184.8759,185.1914,8697.0
2024-10-29 11:50:00,187.81,187.89,187.7,187.7,3397.0,185.1224,185.2012,185.0139,185.0139,3397.0
2024-10-29 12:00:00,187.78,188.14,187.77,188.14,15949.0,185.0928,185.4476,185.0829,185.4476,15949.0
2024-10-29 12:10:00,188.14,188.52,188.14,188.31,10373.0,185.4476,185.8222,185.4476,185.6152,10373.0
2024-10-29 12:20:00,188.36,188.36,188.13,188.13,4874.0,185.6645,185.6645,185.4378,185.4378,4874.0
2024-10-29 12:30:00,188.14,188.3,188.12,188.23,7771.0,185.4476,185.6053,185.4279,185.5363,7771.0
2024-10-29 12:40:00,188.25,188.3,187.96,188.04,3070.0,185.5561,185.6053,185.2702,185.3491,3070.0
2024-10-29 12:50:00,188.04,188.37,187.98,188.28,4062.0,185.3491,185.6743,185.2899,185.5856,4062.0
2024-10-29 13:00:00,188.27,188.45,188.27,188.32,3478.0,185.5758,185.7532,185.5758,185.6251,3478.0
2024-10-29 13:10:00,188.27,188.27,188.01,188.01,3488.0,185.5758,185.5758,185.3195,185.3195,3488.0
2024-10-29 13:20:00,187.99,187.99,187.85,187.85,2333.0,185.2998,185.2998,185.1618,185.1618,2333.0
2024-10-29 13:30:00,187.84,187.84,187.69,187.72,5663.0,185.1519,185.1519,185.0041,185.0336,5663.0
2024-10-29 13:40:00,187.75,187.97,187.69,187.76,7849.0,185.0632,185.2801,185.0041,185.0731,7849.0
2024-10-29 13:50:00,187.74,187.77,187.52,187.77,3042.0,185.0534,185.0829,184.8365,185.0829,3042.0
2024-10-29 14:00:00,187.78,187.84,187.59,187.59,2645.0,185.0928,185.1519,184.9055,184.9055,2645.0
2024-10-29 14:10:00,187.62,187.62,187.34,187.42,6676.0,184.9351,184.9351,184.6591,184.7379,6676.0
2024-10-29 14:20:00,187.49,187.55,187.32,187.44,9855.0,184.8069,184.8661,184.6394,184.7577,9855.0
2024-10-29 14:30:00,187.44,187.56,187.41,187.45,5548.0,184.7577,184.8759,184.7281,184.7675,5548.0
2024-10-29 14:40:00,187.4,187.55,187.33,187.45,10726.0,184.7182,184.8661,184.6492,184.7675,10726.0
2024-10-29 14:50:00,187.42,187.48,187.32,187.38,9433.0,184.7379,184.7971,184.6394,184.6985,9433.0
2024-10-29 15:00:00,187.4,187.43,187.18,187.21,10989.0,184.7182,184.7478,184.5014,184.5309,10989.0
2024-10-29 15:10:00,187.23,187.43,187.06,187.15,9006.0,184.5507,184.7478,184.3831,184.4718,9006.0
2024-10-29 15:20:00,187.14,187.33,187.01,187.28,13202.0,184.4619,184.6492,184.3338,184.5999,13202.0
2024-10-29 15:30:00,187.26,187.33,186.9,187.09,15032.0,184.5802,184.6492,184.2254,184.4127,15032.0
2024-10-29 15:40:00,187.03,187.19,186.94,187.16,19732.0,184.3535,184.5112,184.2648,184.4817,19732.0
2024-10-29 15:50:00,187.09,187.16,186.46,186.59,151483.0,184.4127,184.4817,183.7917,183.9198,151483.0
2024-10-30 09:30:00,187.39,188.77,187.39,188.44,9650.0,184.7084,186.0686,184.7084,185.7433,9650.0
2024-10-30 09:40:00,188.56,189.14,188.5,189.05,3631.0,185.8616,186.4333,185.8025,186.3446,3631.0
2024-10-30 09:50:00,189.29,189.49,189.01,189.27,3924.0,186.5812,186.7783,186.3052,186.5615,3924.0
2024-10-30 10:00:00,189.03,189.11,188.17,188.5,8264.0,186.3249,186.4038,185.4772,185.8025,8264.0
2024-10-30 10:10:00,188.65,188.82,188.45,188.56,7607.0,185.9503,186.1179,185.7532,185.8616,7607.0
2024-10-30 10:20:00,188.56,188.89,188.42,188.46,8134.0,185.8616,186.1869,185.7236,185.7631,8134.0
2024-10-30 10:30:00,188.59,188.66,188.33,188.49,6529.0,185.8912,185.9602,185.6349,185.7926,6529.0
2024-10-30 10:40:00,188.57,188.85,188.15,188.18,17725.0,185.8715,186.1475,185.4575,185.4871,17725.0
2024-10-30 10:50:00,188.16,188.73,188.09,188.65,10832.0,185.4673,186.0292,185.3983,185.9503,10832.0
2024-10-30 11:00:00,188.72,189.06,188.48,188.75,28205.0,186.0193,186.3545,185.7828,186.0489,28205.0
2024-10-30 11:10:00,188.78,188.78,188.48,188.57,4653.0,186.0785,186.0785,185.7828,185.8715,4653.0
2024-10-30 11:20:00,188.47,188.64,188.34,188.59,8378.0,185.7729,185.9405,185.6448,185.8912,8378.0
2024-10-30 11:30:00,188.59,189.19,188.59,189.04,13388.0,185.8912,186.4826,185.8912,186.3348,13388.0
2024-10-30 11:40:00,189.08,189.08,188.74,188.81,6902.0,186.3742,186.3742,186.039,186.108,6902.0
2024-10-30 11:50:00,188.82,188.96,188.71,188.81,7326.0,186.1179,186.2559,186.0095,186.108,7326.0
2024-10-30 12:00:00,188.75,188.88,188.65,188.75,12022.0,186.0489,186.177,185.9503,186.0489,12022.0
2024-10-30 12:10:00,188.79,189.07,188.79,189.07,5035.0,186.0883,186.3643,186.0883,186.3643,5035.0
2024-10-30 12:20:00,189.07,189.34,188.95,189.13,19230.0,186.3643,186.6305,186.246,186.4235,19230.0
2024-10-30 12:30:00,189.08,189.14,188.98,188.99,6900.0,186.3742,186.4333,186.2756,186.2855,6900.0
2024-10-30 12:40:00,189.01,189.15,188.88,188.93,9981.0,186.3052,186.4432,186.177,186.2263,9981.0
2024-10-30 12:50:00,188.8,188.8,188.51,188.64,6356.0,186.0982,186.0982,185.8123,185.9405,6356.0
2024-10-30 13:00:00,188.63,189.01,188.63,188.82,12038.0,185.9306,186.3052,185.9306,186.1179,12038.0
2024-10-30 13:10:00,188.81,189.08,188.81,188.91,11886.0,186.108,186.3742,186.108,186.2066,11886.0
2024-10-30 13:20:00,188.9,189.27,188.9,189.14,16000.0,186.1968,186.5615,186.1968,186.4333,16000.0
2024-10-30 13:30:00,189.24,189.24,188.66,189.06,14873.0,186.5319,186.5319,185.9602,186.3545,14873.0
2024-10-30 13:40:00,189.05,189.08,188.86,189.07,7726.0,186.3446,186.3742,186.1573,186.3643,7726.0
2024-10-30 13:50:00,189.04,189.08,188.81,188.9,10568.0,186.3348,186.3742,186.108,186.1968,10568.0
2024-10-30 14:00:00,188.9,189.25,188.87,189.16,10663.0,186.1968,186.5417,186.1672,186.453,10663.0
2024-10-30 14:10:00,189.15,189.24,189.03,189.09,11703.0,186.4432,186.5319,186.3249,186.384,11703.0
2024-10-30 14:20:00,189.09,189.1,188.78,188.88,13832.0,186.384,186.3939,186.0785,186.177,13832.0
2024-10-30 14:30:00,188.82,188.93,188.79,188.79,6846.0,186.1179,186.2263,186.0883,186.0883,6846.0
2024-10-30 14:40:00,188.81,188.99,188.78,188.93,11530.0,186.108,186.2855,186.0785,186.2263,11530.0
2024-10-30 14:50:00,188.9,189.13,188.87,189.13,10895.0,186.1968,186.4235,186.1672,186.4235,10895.0
2024-10-30 15:00:00,189.09,189.17,188.98,189.05,9711.0,186.384,186.4629,186.2756,186.3446,9711.0
2024-10-30 15:10:00,189.04,189.38,189.04,189.38,30608.0,186.3348,186.6699,186.3348,186.6699,30608.0
2024-10-30 15:20:00,189.34,189.62,189.33,189.51,26093.0,186.6305,186.9065,186.6206,186.798,26093.0
2024-10-30 15:30:00,189.54,189.75,189.5,189.58,38798.0,186.8276,187.0346,186.7882,186.867,38798.0
2024-10-30 15:40:00,189.58,189.76,189.1,189.26,41200.0,186.867,187.0445,186.3939,186.5516,41200.0
2024-10-30 15:50:00,189.25,189.67,189.1,189.64,174218.0,186.5417,186.9557,186.3939,186.9262,174218.0
2024-10-31 09:30:00,195.0,195.1,190.11,193.65,103819.0,192.2095,192.308,187.3894,190.8788,103819.0
2024-10-31 09:40:00,192.36,193.72,191.14,191.15,74813.0,189.6072,190.9478,188.4047,188.4146,74813.0
2024-10-31 09:50:00,191.44,192.23,191.05,191.5,109004.0,188.7004,189.4791,188.316,188.7596,109004.0
2024-10-31 10:00:00,191.5,192.12,190.77,191.52,170053.0,188.7596,189.3707,188.04,188.7793,170053.0
2024-10-31 10:10:00,191.5,191.88,190.39,191.25,81830.0,188.7596,189.1341,187.6654,188.5131,81830.0
2024-10-31 10:20:00,191.38,191.63,190.5,190.8,69119.0,188.6413,188.8877,187.7739,188.0696,69119.0
2024-10-31 10:30:00,190.8,191.05,190.0,190.0,128809.0,188.0696,188.316,187.281,187.281,128809.0
2024-10-31 10:40:00,190.16,190.44,189.07,189.5,19486.0,187.4387,187.7147,186.3643,186.7882,19486.0
2024-10-31 10:50:00,189.36,189.83,188.58,188.92,52003.0,186.6502,187.1134,185.8813,186.2165,52003.0
2024-10-31 11:00:00,188.92,189.12,187.4,187.9,52207.0,186.2165,186.4136,184.7182,185.2111,52207.0
2024-10-31 11:10:00,187.84,189.34,187.72,189.17,24084.0,185.1519,186.6305,185.0336,186.4629,24084.0
2024-10-31 11:20:00,189.1,190.56,189.09,189.61,50140.0,186.3939,187.833,186.384,186.8966,50140.0
2024-10-31 11:30:00,189.47,189.97,189.34,189.43,59591.0,186.7586,187.2514,186.6305,186.7192,59591.0
2024-10-31 11:40:00,189.42,189.73,189.39,189.71,23990.0,186.7093,187.0149,186.6797,186.9952,23990.0
2024-10-31 11:50:00,189.83,189.83,188.84,189.02,24869.0,187.1134,187.1134,186.1376,186.315,24869.0
2024-10-31 12:00:00,189.03,189.04,188.64,188.74,27994.0,186.3249,186.3348,185.9405,186.039,27994.0
2024-10-31 12:10:00,188.77,189.66,188.65,189.51,31524.0,186.0686,186.9459,185.9503,186.798,31524.0
2024-10-31 12:20:00,189.56,189.62,189.29,189.36,24732.0,186.8473,186.9065,186.5812,186.6502,24732.0
2024-10-31 12:30:00,189.15,189.5,188.88,189.5,14432.0,186.4432,186.7882,186.177,186.7882,14432.0
2024-10-31 12:40:00,189.44,189.8,189.43,189.55,27690.0,186.729,187.0839,186.7192,186.8375,27690.0
2024-10-31 12:50:00,189.47,189.47,188.95,189.23,60572.0,186.7586,186.7586,186.246,186.522,60572.0
2024-10-31 13:00:00,189.32,189.84,189.31,189.84,37051.0,186.6107,187.1233,186.6009,187.1233,37051.0
2024-10-31 13:10:00,189.84,190.03,189.53,189.87,37813.0,187.1233,187.3106,186.8177,187.1529,37813.0
2024-10-31 13:20:00,189.88,189.92,189.43,189.52,21490.0,187.1627,187.2022,186.7192,186.8079,21490.0
2024-10-31 13:30:00,189.5,189.52,189.18,189.41,15582.0,186.7882,186.8079,186.4728,186.6995,15582.0
2024-10-31 13:40:00,189.41,189.41,188.87,189.05,29232.0,186.6995,186.6995,186.1672,186.3446,29232.0
2024-10-31 13:50:00,189.0,189.15,188.52,188.87,49569.0,186.2953,186.4432,185.8222,186.1672,49569.0
2024-10-31 14:00:00,188.88,188.99,188.35,188.53,36817.0,186.177,186.2855,185.6546,185.8321,36817.0
2024-10-31 14:10:00,188.53,188.69,188.35,188.51,23619.0,185.8321,185.9898,185.6546,185.8123,23619.0
2024-10-31 14:20:00,188.52,188.79,188.33,188.68,45605.0,185.8222,186.0883,185.6349,185.9799,45605.0
2024-10-31 14:30:00,188.71,188.74,187.77,187.95,41284.0,186.0095,186.039,185.0829,185.2604,41284.0
2024-10-31 14:40:00,187.97,188.24,187.43,187.93,67306.0,185.2801,185.5462,184.7478,185.2406,67306.0
2024-10-31 14:50:00,187.93,188.29,187.8,188.11,80930.0,185.2406,185.5955,185.1125,185.4181,80930.0
2024-10-31 15:00:00,188.11,188.11,187.41,187.6,29702.0,185.4181,185.4181,184.7281,184.9154,29702.0
2024-10-31 15:10:00,187.43,187.54,186.73,187.53,42141.0,184.7478,184.8562,184.0578,184.8464,42141.0
2024-10-31 15:20:00,187.53,187.62,186.77,187.01,58836.0,184.8464,184.9351,184.0972,184.3338,58836.0
2024-10-31 15:30:00,187.02,187.05,186.51,186.59,68253.0,184.3437,184.3732,183.841,183.9198,68253.0
2024-10-31 15:40:00,186.55,186.55,185.62,186.31,144550.0,183.8804,183.8804,182.9637,183.6438,144550.0
2024-10-31 15:50:00,186.32,187.34,185.98,186.46,386028.0,183.6537,184.6591,183.3185,183.7917,386028.0
2024-11-01 09:30:00,186.15,186.96,186.15,186.43,23739.0,183.4861,184.2845,183.4861,183.7621,23739.0
2024-11-01 09:40:00,186.71,187.53,185.91,187.5,10407.0,184.0381,184.8464,183.2495,184.8168,10407.0
2024-11-01 09:50:00,187.1,187.27,185.89,185.89,10729.0,184.4225,184.5901,183.2298,183.2298,10729.0
2024-11-01 10:00:00,186.06,186.73,185.37,186.64,34036.0,183.3974,184.0578,182.7173,183.9691,34036.0
2024-11-01 10:10:00,186.64,186.89,186.51,186.72,16375.0,183.9691,184.2155,183.841,184.048,16375.0
2024-11-01 10:20:00,186.76,186.99,186.6,186.99,11668.0,184.0874,184.3141,183.9297,184.3141,11668.0
2024-11-01 10:30:00,187.06,187.33,186.85,187.25,5548.0,184.3831,184.6492,184.1761,184.5704,5548.0
2024-11-01 10:40:00,187.21,187.33,186.7,186.7,12061.0,184.5309,184.6492,184.0282,184.0282,12061.0
2024-11-01 10:50:00,186.65,186.8,186.42,186.52,7818.0,183.979,184.1268,183.7522,183.8508,7818.0
2024-11-01 11:00:00,186.51,186.51,185.67,185.77,14458.0,183.841,183.841,183.013,183.1115,14458.0
2024-11-01 11:10:00,185.65,186.21,185.65,185.99,10089.0,182.9933,183.5453,182.9933,183.3284,10089.0
2024-11-01 11:20:00,185.98,186.1,185.2,185.5,23198.0,183.3185,183.4368,182.5497,182.8454,23198.0
2024-11-01 11:30:00,185.52,186.23,185.52,186.09,12394.0,182.8651,183.565,182.8651,183.427,12394.0
2024-11-01 11:40:00,186.09,186.15,185.83,185.87,6638.0,183.427,183.4861,183.1707,183.2101,6638.0
2024-11-01 11:50:00,185.91,186.09,185.54,185.63,9188.0,183.2495,183.427,182.8848,182.9736,9188.0
2024-11-01 12:00:00,185.68,185.73,185.4,185.43,9471.0,183.0228,183.0721,182.7468,182.7764,9471.0
2024-11-01 12:10:00,185.46,185.57,185.1,185.39,12888.0,182.806,182.9144,182.4511,182.737,12888.0
2024-11-01 12:20:00,185.39,185.43,185.23,185.31,6080.0,182.737,182.7764,182.5793,182.6581,6080.0
2024-11-01 12:30:00,185.31,185.67,185.3,185.53,9191.0,182.6581,183.013,182.6483,182.875,9191.0
2024-11-01 12:40:00,185.5,185.64,185.14,185.14,8013.0,182.8454,182.9834,182.4906,182.4906,8013.0
2024-11-01 12:50:00,185.15,185.15,184.51,184.53,15338.0,182.5004,182.5004,181.8696,181.8893,15338.0
2024-11-01 13:00:00,184.57,184.99,184.57,184.86,16656.0,181.9287,182.3427,181.9287,182.2146,16656.0
2024-11-01 13:10:00,184.84,185.06,184.78,185.06,14729.0,182.1949,182.4117,182.1357,182.4117,14729.0
2024-11-01 13:20:00,185.12,185.22,184.69,184.91,15809.0,182.4709,182.5694,182.047,182.2639,15809.0
2024-11-01 13:30:00,184.92,184.94,184.32,184.4,9633.0,182.2737,182.2934,181.6823,181.7612,9633.0
2024-11-01 13:40:00,184.31,184.34,184.13,184.13,8700.0,181.6724,181.702,181.495,181.495,8700.0
2024-11-01 13:50:00,184.15,184.41,184.01,184.4,10575.0,181.5147,181.771,181.3767,181.7612,10575.0
2024-11-01 14:00:00,184.31,184.52,184.16,184.48,12894.0,181.6724,181.8794,181.5246,181.84,12894.0
2024-11-01 14:10:00,184.47,184.72,184.23,184.6,13271.0,181.8302,182.0766,181.5936,181.9583,13271.0
2024-11-01 14:20:00,184.56,185.11,184.51,185.08,32857.0,181.9189,182.461,181.8696,182.4314,32857.0
2024-11-01 14:30:00,185.03,185.08,184.81,184.9,17200.0,182.3821,182.4314,182.1653,182.254,17200.0
2024-11-01 14:40:00,184.95,184.96,184.78,184.93,13468.0,182.3033,182.3131,182.1357,182.2836,13468.0
2024-11-01 14:50:00,184.94,184.97,184.54,184.54,12884.0,182.2934,182.323,181.8992,181.8992,12884.0
2024-11-01 15:00:00,184.54,184.82,184.45,184.68,16193.0,181.8992,182.1751,181.8104,182.0371,16193.0
2024-11-01 15:10:00,184.69,184.8,184.56,184.8,12716.0,182.047,182.1554,181.9189,182.1554,12716.0
2024-11-01 15:20:00,184.8,185.04,184.5,184.68,23443.0,182.1554,182.392,181.8597,182.0371,23443.0
2024-11-01 15:30:00,184.65,184.75,184.39,184.41,24494.0,182.0076,182.1061,181.7513,181.771,24494.0
2024-11-01 15:40:00,184.42,184.42,184.04,184.24,47428.0,181.7809,181.7809,181.4063,181.6034,47428.0
2024-11-01 15:50:00,184.21,184.21,183.75,184.15,154213.0,181.5739,181.5739,181.1205,181.5147,154213.0
2024-11-04 09:30:00,185.18,185.18,183.52,183.84,26270.0,182.53,182.53,180.8937,181.2092,26270.0
2024-11-04 09:40:00,183.55,184.4,183.36,184.14,12747.0,180.9233,181.7612,180.736,181.5049,12747.0
2024-11-04 09:50:00,184.26,184.5,184.22,184.5,15449.0,181.6232,181.8597,181.5837,181.8597,15449.0
2024-11-04 10:00:00,184.53,184.58,183.55,183.92,14509.0,181.8893,181.9386,180.9233,181.288,14509.0
2024-11-04 10:10:00,183.92,183.94,183.31,183.34,12756.0,181.288,181.3077,180.6868,180.7163,12756.0
2024-11-04 10:20:00,183.34,184.04,183.33,183.66,12439.0,180.7163,181.4063,180.7065,181.0317,12439.0
2024-11-04 10:30:00,183.67,183.67,182.85,183.26,22961.0,181.0416,181.0416,180.2333,180.6375,22961.0
2024-11-04 10:40:00,183.26,183.48,183.02,183.21,7950.0,180.6375,180.8543,180.4009,180.5882,7950.0
2024-11-04 10:50:00,183.21,183.64,183.11,183.3,17647.0,180.5882,181.012,180.4896,180.6769,17647.0
2024-11-04 11:00:00,183.12,183.17,182.8,183.17,10960.0,180.4995,180.5488,180.1841,180.5488,10960.0
2024-11-04 11:10:00,183.22,183.23,182.96,183.0,9410.0,180.598,180.6079,180.3418,180.3812,9410.0
2024-11-04 11:20:00,183.02,183.11,182.93,183.09,28736.0,180.4009,180.4896,180.3122,180.4699,28736.0
2024-11-04 11:30:00,183.07,183.07,182.29,182.44,10633.0,180.4502,180.4502,179.6814,179.8292,10633.0
2024-11-04 11:40:00,182.45,182.54,182.01,182.22,18572.0,179.8391,179.9278,179.4054,179.6124,18572.0
2024-11-04 11:50:00,182.22,182.69,182.22,182.69,10506.0,179.6124,180.0756,179.6124,180.0756,10506.0
2024-11-04 12:00:00,182.57,182.94,182.47,182.8,8990.0,179.9573,180.322,179.8588,180.1841,8990.0
2024-11-04 12:10:00,182.89,183.41,182.82,183.41,13182.0,180.2728,180.7853,180.2038,180.7853,13182.0
2024-11-04 12:20:00,183.47,183.55,183.07,183.08,11413.0,180.8445,180.9233,180.4502,180.46,11413.0
2024-11-04 12:30:00,183.1,183.1,182.92,182.94,8906.0,180.4798,180.4798,180.3023,180.322,8906.0
2024-11-04 12:40:00,183.01,183.1,182.84,182.92,14392.0,180.391,180.4798,180.2235,180.3023,14392.0
2024-11-04 12:50:00,182.92,183.21,182.78,182.8,43313.0,180.3023,180.5882,180.1643,180.1841,43313.0
2024-11-04 13:00:00,182.8,182.91,182.45,182.59,15571.0,180.1841,180.2925,179.8391,179.9771,15571.0
2024-11-04 13:10:00,182.7,183.02,182.51,183.02,40047.0,180.0855,180.4009,179.8982,180.4009,40047.0
2024-11-04 13:20:00,183.05,183.3,182.96,183.3,9187.0,180.4305,180.6769,180.3418,180.6769,9187.0
2024-11-04 13:30:00,183.39,183.46,183.12,183.28,19201.0,180.7656,180.8346,180.4995,180.6572,19201.0
2024-11-04 13:40:00,183.28,183.44,183.16,183.24,7589.0,180.6572,180.8149,180.5389,180.6178,7589.0
2024-11-04 13:50:00,183.21,183.3,182.89,182.89,8094.0,180.5882,180.6769,180.2728,180.2728,8094.0
2024-11-04 14:00:00,182.92,183.2,182.92,183.0,6261.0,180.3023,180.5783,180.3023,180.3812,6261.0
2024-11-04 14:10:00,183.0,183.21,182.8,182.8,7519.0,180.3812,180.5882,180.1841,180.1841,7519.0
2024-11-04 14:20:00,182.85,182.86,182.58,182.63,4748.0,180.2333,180.2432,179.9672,180.0165,4748.0
2024-11-04 14:30:00,182.53,182.9,182.49,182.86,16930.0,179.9179,180.2826,179.8785,180.2432,16930.0
2024-11-04 14:40:00,182.87,183.02,182.8,182.98,11724.0,180.2531,180.4009,180.1841,180.3615,11724.0
2024-11-04 14:50:00,183.02,183.06,182.77,182.82,11013.0,180.4009,180.4403,180.1545,180.2038,11013.0
2024-11-04 15:00:00,182.77,182.93,182.51,182.51,11928.0,180.1545,180.3122,179.8982,179.8982,11928.0
2024-11-04 15:10:00,182.54,182.63,182.49,182.6,18883.0,179.9278,180.0165,179.8785,179.9869,18883.0
2024-11-04 15:20:00,182.61,182.61,182.38,182.45,16091.0,179.9968,179.9968,179.7701,179.8391,16091.0
2024-11-04 15:30:00,182.46,182.46,182.16,182.22,22648.0,179.8489,179.8489,179.5532,179.6124,22648.0
2024-11-04 15:40:00,182.22,182.56,182.17,182.46,33758.0,179.6124,179.9475,179.5631,179.8489,33758.0
2024-11-04 15:50:00,182.48,182.66,182.05,182.36,167316.0,179.8686,180.0461,179.4448,179.7503,167316.0
2024-11-05 09:30:00,182.53,184.2,181.23,183.63,23132.0,179.9179,181.564,178.6365,181.0022,23132.0
2024-11-05 09:40:00,183.41,183.68,182.42,183.15,7522.0,180.7853,181.0515,179.8095,180.529,7522.0
2024-11-05 09:50:00,183.15,184.13,182.92,184.11,7441.0,180.529,181.495,180.3023,181.4753,7441.0
2024-11-05 10:00:00,183.82,184.2,183.61,183.74,15179.0,181.1895,181.564,180.9825,181.1106,15179.0
2024-11-05 10:10:00,183.74,184.11,183.59,184.11,9133.0,181.1106,181.4753,180.9627,181.4753,9133.0
2024-11-05 10:20:00,184.03,184.32,183.77,184.19,8626.0,181.3965,181.6823,181.1402,181.5542,8626.0
2024-11-05 10:30:00,184.18,184.45,183.9,184.2,8517.0,181.5443,181.8104,181.2683,181.564,8517.0
2024-11-05 10:40:00,184.17,184.52,184.06,184.21,7955.0,181.5344,181.8794,181.426,181.5739,7955.0
2024-11-05 10:50:00,184.07,184.32,183.99,184.11,3059.0,181.4359,181.6823,181.357,181.4753,3059.0
2024-11-05 11:00:00,184.02,184.26,183.58,183.85,7203.0,181.3866,181.6232,180.9529,181.219,7203.0
2024-11-05 11:10:00,183.8,183.82,183.49,183.63,10380.0,181.1697,181.1895,180.8642,181.0022,10380.0
2024-11-05 11:20:00,183.63,183.63,183.35,183.35,7069.0,181.0022,181.0022,180.7262,180.7262,7069.0
2024-11-05 11:30:00,183.38,183.67,183.26,183.26,7837.0,180.7558,181.0416,180.6375,180.6375,7837.0
2024-11-05 11:40:00,183.53,183.6,183.31,183.54,3722.0,180.9036,180.9726,180.6868,180.9135,3722.0
2024-11-05 11:50:00,183.56,183.57,183.35,183.35,3771.0,180.9332,180.943,180.7262,180.7262,3771.0
2024-11-05 12:00:00,183.29,183.47,183.24,183.35,2536.0,180.667,180.8445,180.6178,180.7262,2536.0
2024-11-05 12:10:00,183.38,183.6,183.38,183.57,4092.0,180.7558,180.9726,180.7558,180.943,4092.0
2024-11-05 12:20:00,183.41,183.66,183.34,183.49,4308.0,180.7853,181.0317,180.7163,180.8642,4308.0
2024-11-05 12:30:00,183.59,183.93,183.59,183.93,8764.0,180.9627,181.2979,180.9627,181.2979,8764.0
2024-11-05 12:40:00,183.88,183.96,183.66,183.68,6196.0,181.2486,181.3275,181.0317,181.0515,6196.0
2024-11-05 12:50:00,183.74,183.89,183.62,183.89,7918.0,181.1106,181.2585,180.9923,181.2585,7918.0
2024-11-05 13:00:00,183.89,184.23,183.58,184.17,25301.0,181.2585,181.5936,180.9529,181.5344,25301.0
2024-11-05 13:10:00,184.23,184.34,183.78,183.79,7949.0,181.5936,181.702,181.15,181.1599,7949.0
2024-11-05 13:20:00,183.79,184.08,183.75,184.05,12964.0,181.1599,181.4457,181.1205,181.4162,12964.0
2024-11-05 13:30:00,184.05,184.13,183.9,184.02,13264.0,181.4162,181.495,181.2683,181.3866,13264.0
2024-11-05 13:40:00,184.09,184.34,184.09,184.16,6570.0,181.4556,181.702,181.4556,181.5246,6570.0
2024-11-05 13:50:00,184.16,184.47,184.12,184.39,7571.0,181.5246,181.8302,181.4852,181.7513,7571.0
2024-11-05 14:00:00,184.37,184.54,184.36,184.53,5420.0,181.7316,181.8992,181.7217,181.8893,5420.0
2024-11-05 14:10:00,184.55,184.74,184.53,184.62,10574.0,181.909,182.0963,181.8893,181.978,10574.0
2024-11-05 14:20:00,184.56,184.61,184.24,184.25,17082.0,181.9189,181.9682,181.6034,181.6133,17082.0
2024-11-05 14:30:00,184.31,184.51,184.2,184.44,7630.0,181.6724,181.8696,181.564,181.8006,7630.0
2024-11-05 14:40:00,184.53,184.74,184.49,184.56,13370.0,181.8893,182.0963,181.8499,181.9189,13370.0
2024-11-05 14:50:00,184.49,184.53,184.31,184.37,11439.0,181.8499,181.8893,181.6724,181.7316,11439.0
2024-11-05 15:00:00,184.42,184.53,184.37,184.44,12796.0,181.7809,181.8893,181.7316,181.8006,12796.0
2024-11-05 15:10:00,184.44,184.65,184.4,184.44,16968.0,181.8006,182.0076,181.7612,181.8006,16968.0
2024-11-05 15:20:00,184.44,184.74,184.3,184.64,18716.0,181.8006,182.0963,181.6626,181.9977,18716.0
2024-11-05 15:30:00,184.64,184.81,184.53,184.73,18569.0,181.9977,182.1653,181.8893,182.0864,18569.0
2024-11-05 15:40:00,184.67,185.12,184.66,184.94,29148.0,182.0273,182.4709,182.0174,182.2934,29148.0
2024-11-05 15:50:00,184.98,185.49,184.78,185.06,174063.0,182.3329,182.8356,182.1357,182.4117,174063.0
2024-11-06 09:30:00,195.19,195.19,191.38,192.0,58729.0,192.3967,192.3967,188.6413,189.2524,58729.0
2024-11-06 09:40:00,192.0,192.12,190.47,190.86,66210.0,189.2524,189.3707,187.7443,188.1287,66210.0
2024-11-06 09:50:00,190.85,191.58,190.48,190.78,23359.0,188.1189,188.8384,187.7541,188.0499,23359.0
2024-11-06 10:00:00,190.9,191.67,190.49,191.4,77600.0,188.1681,188.9271,187.764,188.661,77600.0
2024-11-06 10:10:00,191.55,191.55,190.45,190.73,23526.0,188.8088,188.8088,187.7246,188.0006,23526.0
2024-11-06 10:20:00,190.84,191.53,190.78,190.96,44594.0,188.109,188.7891,188.0499,188.2273,44594.0
2024-11-06 10:30:00,191.0,191.0,189.7,190.19,16554.0,188.2667,188.2667,186.9853,187.4683,16554.0
2024-11-06 10:40:00,189.88,190.25,189.2,189.64,43618.0,187.1627,187.5274,186.4925,186.9262,43618.0
2024-11-06 10:50:00,189.71,189.78,188.5,189.04,30567.0,186.9952,187.0642,185.8025,186.3348,30567.0
2024-11-06 11:00:00,188.98,189.44,188.92,189.1,39011.0,186.2756,186.729,186.2165,186.3939,39011.0
2024-11-06 11:10:00,189.1,189.24,188.22,188.75,84716.0,186.3939,186.5319,185.5265,186.0489,84716.0
2024-11-06 11:20:00,188.75,189.33,188.69,188.69,64116.0,186.0489,186.6206,185.9898,185.9898,64116.0
2024-11-06 11:30:00,188.91,189.04,188.62,188.83,33217.0,186.2066,186.3348,185.9208,186.1278,33217.0
2024-11-06 11:40:00,188.68,189.48,188.68,189.26,30547.0,185.9799,186.7685,185.9799,186.5516,30547.0
2024-11-06 11:50:00,189.33,189.38,188.91,189.32,12308.0,186.6206,186.6699,186.2066,186.6107,12308.0
2024-11-06 12:00:00,189.24,189.28,188.82,188.84,24684.0,186.5319,186.5713,186.1179,186.1376,24684.0
2024-11-06 12:10:00,188.84,189.08,188.72,188.72,21827.0,186.1376,186.3742,186.0193,186.0193,21827.0
2024-11-06 12:20:00,188.72,188.87,188.59,188.66,7878.0,186.0193,186.1672,185.8912,185.9602,7878.0
2024-11-06 12:30:00,188.69,188.81,188.28,188.28,29993.0,185.9898,186.108,185.5856,185.5856,29993.0
2024-11-06 12:40:00,188.3,189.03,188.29,188.81,8775.0,185.6053,186.3249,185.5955,186.108,8775.0
2024-11-06 12:50:00,188.9,188.9,188.51,188.6,3520.0,186.1968,186.1968,185.8123,185.9011,3520.0
2024-11-06 13:00:00,188.51,188.57,187.66,187.67,12067.0,185.8123,185.8715,184.9745,184.9844,12067.0
2024-11-06 13:10:00,187.65,188.23,187.65,188.11,13865.0,184.9646,185.5363,184.9646,185.4181,13865.0
2024-11-06 13:20:00,188.15,188.17,187.74,187.8,16574.0,185.4575,185.4772,185.0534,185.1125,16574.0
2024-11-06 13:30:00,187.68,187.84,187.47,187.75,12182.0,184.9942,185.1519,184.7872,185.0632,12182.0
2024-11-06 13:40:00,187.78,188.17,187.59,187.74,19048.0,185.0928,185.4772,184.9055,185.0534,19048.0
2024-11-06 13:50:00,187.72,187.8,187.5,187.58,11928.0,185.0336,185.1125,184.8168,184.8956,11928.0
2024-11-06 14:00:00,187.62,187.66,187.24,187.27,9577.0,184.9351,184.9745,184.5605,184.5901,9577.0
2024-11-06 14:10:00,187.31,187.34,187.07,187.18,10896.0,184.6295,184.6591,184.3929,184.5014,10896.0
2024-11-06 14:20:00,187.18,187.45,187.17,187.18,22328.0,184.5014,184.7675,184.4915,184.5014,22328.0
2024-11-06 14:30:00,187.25,187.32,186.99,187.0,8459.0,184.5704,184.6394,184.3141,184.3239,8459.0
2024-11-06 14:40:00,187.0,187.19,186.94,187.18,17671.0,184.3239,184.5112,184.2648,184.5014,17671.0
2024-11-06 14:50:00,187.11,187.55,187.06,187.43,29865.0,184.4324,184.8661,184.3831,184.7478,29865.0
2024-11-06 15:00:00,187.44,187.8,187.43,187.69,29869.0,184.7577,185.1125,184.7478,185.0041,29869.0
2024-11-06 15:10:00,187.71,187.79,187.4,187.7,28125.0,185.0238,185.1026,184.7182,185.0139,28125.0
2024-11-06 15:20:00,187.76,187.96,187.71,187.79,27328.0,185.0731,185.2702,185.0238,185.1026,27328.0
2024-11-06 15:30:00,187.79,188.06,187.59,187.8,29784.0,185.1026,185.3688,184.9055,185.1125,29784.0
2024-11-06 15:40:00,187.83,188.62,187.49,188.51,58089.0,185.1421,185.9208,184.8069,185.8123,58089.0
2024-11-06 15:50:00,188.55,188.96,188.08,188.73,201662.0,185.8518,186.2559,185.3885,186.0292,201662.0
2024-11-07 09:30:00,189.6,189.83,187.13,187.25,40235.0,186.8867,187.1134,184.4521,184.5704,40235.0
2024-11-07 09:40:00,187.25,188.13,186.86,188.0,27733.0,184.5704,185.4378,184.186,185.3096,27733.0
2024-11-07 09:50:00,188.0,189.25,188.0,188.8,10304.0,185.3096,186.5417,185.3096,186.0982,10304.0
2024-11-07 10:00:00,188.78,189.78,188.69,189.78,9965.0,186.0785,187.0642,185.9898,187.0642,9965.0
2024-11-07 10:10:00,190.0,190.57,189.84,190.26,9032.0,187.281,187.8429,187.1233,187.5373,9032.0
2024-11-07 10:20:00,190.26,190.78,190.09,190.42,9365.0,187.5373,188.0499,187.3697,187.695,9365.0
2024-11-07 10:30:00,190.49,190.6,190.21,190.25,7262.0,187.764,187.8724,187.488,187.5274,7262.0
2024-11-07 10:40:00,190.25,190.38,189.66,190.22,8658.0,187.5274,187.6556,186.9459,187.4979,8658.0
2024-11-07 10:50:00,190.22,190.27,189.89,189.89,5895.0,187.4979,187.5472,187.1726,187.1726,5895.0
2024-11-07 11:00:00,189.98,190.29,189.93,190.02,8170.0,187.2613,187.5669,187.212,187.3007,8170.0
2024-11-07 11:10:00,190.11,190.17,189.92,190.1,10067.0,187.3894,187.4486,187.2022,187.3796,10067.0
2024-11-07 11:20:00,190.18,190.49,189.98,189.98,4918.0,187.4584,187.764,187.2613,187.2613,4918.0
2024-11-07 11:30:00,190.03,190.29,189.83,190.21,8946.0,187.3106,187.5669,187.1134,187.488,8946.0
2024-11-07 11:40:00,190.16,190.2,189.55,189.55,5566.0,187.4387,187.4782,186.8375,186.8375,5566.0
2024-11-07 11:50:00,189.61,189.92,189.58,189.69,9017.0,186.8966,187.2022,186.867,186.9755,9017.0
2024-11-07 12:00:00,189.77,190.16,189.77,190.14,7261.0,187.0543,187.4387,187.0543,187.419,7261.0
2024-11-07 12:10:00,190.14,190.21,189.91,189.92,5571.0,187.419,187.488,187.1923,187.2022,5571.0
2024-11-07 12:20:00,189.98,190.38,189.97,190.28,5779.0,187.2613,187.6556,187.2514,187.557,5779.0
2024-11-07 12:30:00,190.24,190.29,189.96,190.18,6958.0,187.5176,187.5669,187.2416,187.4584,6958.0
2024-11-07 12:40:00,190.18,190.18,189.84,189.87,5600.0,187.4584,187.4584,187.1233,187.1529,5600.0
2024-11-07 12:50:00,189.87,190.07,189.78,189.78,6013.0,187.1529,187.35,187.0642,187.0642,6013.0
2024-11-07 13:00:00,189.87,190.07,189.82,189.97,4213.0,187.1529,187.35,187.1036,187.2514,4213.0
2024-11-07 13:10:00,189.88,190.11,189.75,189.92,7916.0,187.1627,187.3894,187.0346,187.2022,7916.0
2024-11-07 13:20:00,189.94,190.0,189.87,190.0,4247.0,187.2219,187.281,187.1529,187.281,4247.0
2024-11-07 13:30:00,189.9,190.07,189.84,189.97,6489.0,187.1824,187.35,187.1233,187.2514,6489.0
2024-11-07 13:40:00,190.0,190.41,189.88,190.33,7457.0,187.281,187.6851,187.1627,187.6063,7457.0
2024-11-07 13:50:00,190.37,190.62,190.3,190.42,8580.0,187.6457,187.8921,187.5767,187.695,8580.0
2024-11-07 14:00:00,190.33,190.5,190.11,190.39,12713.0,187.6063,187.7739,187.3894,187.6654,12713.0
2024-11-07 14:10:00,190.38,190.43,190.13,190.15,7984.0,187.6556,187.7049,187.4092,187.4289,7984.0
2024-11-07 14:20:00,190.14,190.47,189.99,190.27,10570.0,187.419,187.7443,187.2712,187.5472,10570.0
2024-11-07 14:30:00,190.27,190.57,190.22,190.37,10904.0,187.5472,187.8429,187.4979,187.6457,10904.0
2024-11-07 14:40:00,190.33,190.62,190.22,190.46,15756.0,187.6063,187.8921,187.4979,187.7344,15756.0
2024-11-07 14:50:00,190.56,190.94,190.56,190.72,16570.0,187.833,188.2076,187.833,187.9907,16570.0
2024-11-07 15:00:00,190.73,190.74,190.58,190.69,14213.0,188.0006,188.0104,187.8527,187.9611,14213.0
2024-11-07 15:10:00,190.71,191.13,190.7,191.0,14777.0,187.9809,188.3948,187.971,188.2667,14777.0
2024-11-07 15:20:00,191.0,191.01,190.74,190.8,13196.0,188.2667,188.2766,188.0104,188.0696,13196.0
2024-11-07 15:30:00,190.84,191.11,190.77,191.04,17921.0,188.109,188.3751,188.04,188.3061,17921.0
2024-11-07 15:40:00,191.03,191.2,190.68,190.71,37695.0,188.2963,188.4638,187.9513,187.9809,37695.0
2024-11-07 15:50:00,190.68,190.68,190.29,190.48,138290.0,187.9513,187.9513,187.5669,187.7541,138290.0
2024-11-08 09:30:00,193.51,193.7,191.75,193.39,31752.0,190.7408,190.9281,189.006,190.6225,31752.0
2024-11-08 09:40:00,193.27,194.31,193.13,194.2,15214.0,190.5042,191.5293,190.3662,191.4209,15214.0
2024-11-08 09:50:00,194.19,194.59,194.03,194.49,21538.0,191.4111,191.8053,191.2533,191.7068,21538.0
2024-11-08 10:00:00,194.49,195.34,194.45,194.96,38339.0,191.7068,192.5446,191.6673,192.17,38339.0
2024-11-08 10:10:00,195.13,195.25,194.6,194.75,14015.0,192.3376,192.4559,191.8152,191.963,14015.0
2024-11-08 10:20:00,195.0,196.0,194.88,195.54,18487.0,192.2095,193.1952,192.0912,192.7417,18487.0
2024-11-08 10:30:00,195.72,195.91,195.63,195.65,10653.0,192.9192,193.1064,192.8304,192.8502,10653.0
2024-11-08 10:40:00,195.74,196.0,195.45,195.76,40981.0,192.9389,193.1952,192.653,192.9586,40981.0
2024-11-08 10:50:00,195.74,196.43,195.66,196.02,26657.0,192.9389,193.619,192.86,193.2149,26657.0
2024-11-08 11:00:00,196.05,196.29,195.79,196.24,11508.0,193.2444,193.481,192.9882,193.4317,11508.0
2024-11-08 11:10:00,196.29,196.57,196.1,196.3,19369.0,193.481,193.757,193.2937,193.4909,19369.0
2024-11-08 11:20:00,196.24,196.48,195.88,196.2,14523.0,193.4317,193.6683,193.0769,193.3923,14523.0
2024-11-08 11:30:00,196.2,196.42,196.2,196.31,10210.0,193.3923,193.6091,193.3923,193.5007,10210.0
2024-11-08 11:40:00,196.3,196.4,195.99,196.24,19673.0,193.4909,193.5894,193.1853,193.4317,19673.0
2024-11-08 11:50:00,196.18,196.24,196.1,196.24,6099.0,193.3726,193.4317,193.2937,193.4317,6099.0
2024-11-08 12:00:00,196.25,196.36,196.07,196.31,16875.0,193.4416,193.55,193.2642,193.5007,16875.0
2024-11-08 12:10:00,196.3,196.58,196.26,196.58,7558.0,193.4909,193.7669,193.4514,193.7669,7558.0
2024-11-08 12:20:00,196.55,197.0,196.47,196.55,28200.0,193.7373,194.1808,193.6584,193.7373,28200.0
2024-11-08 12:30:00,196.62,197.11,196.61,197.01,7231.0,193.8063,194.2893,193.7964,194.1907,7231.0
2024-11-08 12:40:00,196.94,197.05,196.89,196.9,3842.0,194.1217,194.2301,194.0724,194.0823,3842.0
2024-11-08 12:50:00,196.95,197.04,196.63,196.67,12216.0,194.1316,194.2203,193.8161,193.8556,12216.0
2024-11-08 13:00:00,196.71,196.79,196.6,196.66,8826.0,193.895,193.9738,193.7866,193.8457,8826.0
2024-11-08 13:10:00,196.65,196.73,196.48,196.67,8437.0,193.8359,193.9147,193.6683,193.8556,8437.0
2024-11-08 13:20:00,196.63,196.82,196.57,196.67,11691.0,193.8161,194.0034,193.757,193.8556,11691.0
2024-11-08 13:30:00,196.71,196.92,196.63,196.92,10062.0,193.895,194.102,193.8161,194.102,10062.0
2024-11-08 13:40:00,196.92,197.2,196.88,197.14,10736.0,194.102,194.378,194.0626,194.3188,10736.0
2024-11-08 13:50:00,197.19,197.25,196.99,197.15,11830.0,194.3681,194.4273,194.171,194.3287,11830.0
2024-11-08 14:00:00,197.14,197.38,197.02,197.33,10236.0,194.3188,194.5554,194.2006,194.5061,10236.0
2024-11-08 14:10:00,197.36,197.61,197.32,197.42,25225.0,194.5357,194.7821,194.4963,194.5948,25225.0
2024-11-08 14:20:00,197.42,197.75,197.34,197.5,35166.0,194.5948,194.9201,194.516,194.6737,35166.0
2024-11-08 14:30:00,197.45,197.94,197.44,197.93,21772.0,194.6244,195.1074,194.6145,195.0975,21772.0
2024-11-08 14:40:00,197.93,198.25,197.87,198.06,49029.0,195.0975,195.413,195.0384,195.2257,49029.0
2024-11-08 14:50:00,198.1,198.37,198.07,198.37,15493.0,195.2651,195.5312,195.2355,195.5312,15493.0
2024-11-08 15:00:00,198.29,198.41,198.14,198.31,25568.0,195.4524,195.5707,195.3045,195.4721,25568.0
2024-11-08 15:10:00,198.3,198.56,198.01,198.49,27378.0,195.4622,195.7185,195.1764,195.6495,27378.0
2024-11-08 15:20:00,198.46,198.51,198.07,198.25,20929.0,195.62,195.6692,195.2355,195.413,20929.0
2024-11-08 15:30:00,198.24,198.38,197.98,198.11,30470.0,195.4031,195.5411,195.1468,195.275,30470.0
2024-11-08 15:40:00,198.09,198.21,197.47,197.47,32873.0,195.2552,195.3735,194.6441,194.6441,32873.0
2024-11-08 15:50:00,197.47,197.86,196.82,197.01,199873.0,194.6441,195.0285,194.0034,194.1907,199873.0
2024-11-11 09:30:00,197.99,199.22,197.99,199.22,29448.0,195.1567,196.3691,195.1567,196.3691,29448.0
2024-11-11 09:40:00,199.22,200.19,199.22,199.64,17665.0,196.3691,197.3252,196.3691,196.7831,17665.0
2024-11-11 09:50:00,199.79,200.7,199.37,200.65,11401.0,196.9309,197.8279,196.5169,197.7786,11401.0
2024-11-11 10:00:00,200.64,201.0,199.92,200.03,11288.0,197.7688,198.1236,197.0591,197.1675,11288.0
2024-11-11 10:10:00,199.96,200.27,199.82,200.08,19432.0,197.0985,197.404,196.9605,197.2168,19432.0
2024-11-11 10:20:00,200.0,200.2,199.52,199.87,13149.0,197.1379,197.3351,196.6648,197.0098,13149.0
2024-11-11 10:30:00,199.8,199.87,199.08,199.11,13784.0,196.9408,197.0098,196.2311,196.2606,13784.0
2024-11-11 10:40:00,199.21,199.52,199.15,199.32,12176.0,196.3592,196.6648,196.3001,196.4676,12176.0
2024-11-11 10:50:00,199.33,199.55,199.2,199.53,9328.0,196.4775,196.6944,196.3494,196.6746,9328.0
2024-11-11 11:00:00,199.53,199.63,199.15,199.25,8476.0,196.6746,196.7732,196.3001,196.3986,8476.0
2024-11-11 11:10:00,199.25,199.42,199.2,199.26,8520.0,196.3986,196.5662,196.3494,196.4085,8520.0
2024-11-11 11:20:00,199.36,199.55,199.32,199.45,7897.0,196.5071,196.6944,196.4676,196.5958,7897.0
2024-11-11 11:30:00,199.44,199.76,199.32,199.56,6329.0,196.5859,196.9013,196.4676,196.7042,6329.0
2024-11-11 11:40:00,199.62,199.82,199.58,199.82,4578.0,196.7634,196.9605,196.7239,196.9605,4578.0
2024-11-11 11:50:00,199.81,200.04,199.8,199.97,4561.0,196.9506,197.1773,196.9408,197.1083,4561.0
2024-11-11 12:00:00,199.91,199.91,199.56,199.63,3067.0,197.0492,197.0492,196.7042,196.7732,3067.0
2024-11-11 12:10:00,199.57,199.82,199.53,199.82,2909.0,196.7141,196.9605,196.6746,196.9605,2909.0
2024-11-11 12:20:00,199.75,199.85,199.53,199.53,8223.0,196.8915,196.9901,196.6746,196.6746,8223.0
2024-11-11 12:30:00,199.5,199.63,199.42,199.57,8811.0,196.6451,196.7732,196.5662,196.7141,8811.0
2024-11-11 12:40:00,199.57,199.59,199.18,199.33,9510.0,196.7141,196.7338,196.3296,196.4775,9510.0
2024-11-11 12:50:00,199.38,199.46,199.26,199.31,3101.0,196.5268,196.6056,196.4085,196.4578,3101.0
2024-11-11 13:00:00,199.29,199.45,199.22,199.32,10499.0,196.4381,196.5958,196.3691,196.4676,10499.0
2024-11-11 13:10:00,199.37,199.43,199.16,199.26,12879.0,196.5169,196.5761,196.3099,196.4085,12879.0
2024-11-11 13:20:00,199.21,199.21,198.98,198.99,8008.0,196.3592,196.3592,196.1325,196.1424,8008.0
2024-11-11 13:30:00,198.97,199.06,198.69,198.88,20451.0,196.1227,196.2114,195.8467,196.0339,20451.0
2024-11-11 13:40:00,198.91,199.2,198.9,199.2,9931.0,196.0635,196.3494,196.0537,196.3494,9931.0
2024-11-11 13:50:00,199.15,199.37,199.04,199.28,13864.0,196.3001,196.5169,196.1917,196.4282,13864.0
2024-11-11 14:00:00,199.28,199.35,199.09,199.16,4942.0,196.4282,196.4972,196.2409,196.3099,4942.0
2024-11-11 14:10:00,199.1,199.23,198.77,198.91,12288.0,196.2508,196.3789,195.9255,196.0635,12288.0
2024-11-11 14:20:00,198.86,199.12,198.78,199.09,8918.0,196.0142,196.2705,195.9354,196.2409,8918.0
2024-11-11 14:30:00,199.15,199.26,198.97,199.15,14064.0,196.3001,196.4085,196.1227,196.3001,14064.0
2024-11-11 14:40:00,199.15,199.2,198.74,198.8,38810.0,196.3001,196.3494,195.8959,195.9551,38810.0
2024-11-11 14:50:00,198.87,199.07,198.78,198.91,49048.0,196.0241,196.2212,195.9354,196.0635,49048.0
2024-11-11 15:00:00,198.9,198.9,198.37,198.37,10204.0,196.0537,196.0537,195.5312,195.5312,10204.0
2024-11-11 15:10:00,198.37,198.49,198.1,198.15,13352.0,195.5312,195.6495,195.2651,195.3144,13352.0
2024-11-11 15:20:00,198.09,198.21,198.05,198.2,12052.0,195.2552,195.3735,195.2158,195.3637,12052.0
2024-11-11 15:30:00,198.19,198.21,197.65,197.85,19485.0,195.3538,195.3735,194.8215,195.0187,19485.0
2024-11-11 15:40:00,197.84,198.0,197.63,197.63,32716.0,195.0088,195.1665,194.8018,194.8018,32716.0
2024-11-11 15:50:00,197.57,197.67,197.17,197.5,133814.0,194.7427,194.8413,194.3484,194.6737,133814.0
2024-11-12 09:30:00,197.63,198.64,196.59,197.2,15283.0,194.8018,195.7974,193.7767,194.378,15283.0
2024-11-12 09:40:00,197.08,197.87,196.57,197.77,10634.0,194.2597,195.0384,193.757,194.9398,10634.0
2024-11-12 09:50:00,197.78,198.19,197.56,197.6,25256.0,194.9497,195.3538,194.7328,194.7723,25256.0
2024-11-12 10:00:00,197.72,198.48,197.39,198.34,12487.0,194.8905,195.6397,194.5653,195.5017,12487.0
2024-11-12 10:10:00,198.18,198.61,197.96,198.4,7032.0,195.344,195.7678,195.1271,195.5608,7032.0
2024-11-12 10:20:00,198.24,198.48,197.9,198.17,8763.0,195.4031,195.6397,195.068,195.3341,8763.0
2024-11-12 10:30:00,198.06,198.07,197.41,197.95,3550.0,195.2257,195.2355,194.585,195.1172,3550.0
2024-11-12 10:40:00,198.05,198.07,197.6,197.71,4011.0,195.2158,195.2355,194.7723,194.8807,4011.0
2024-11-12 10:50:00,197.72,198.25,197.71,198.12,5179.0,194.8905,195.413,194.8807,195.2848,5179.0
2024-11-12 11:00:00,198.15,198.15,197.68,197.88,6932.0,195.3144,195.3144,194.8511,195.0483,6932.0
2024-11-12 11:10:00,197.95,198.43,197.91,198.43,4837.0,195.1172,195.5904,195.0778,195.5904,4837.0
2024-11-12 11:20:00,198.41,198.66,198.22,198.53,5293.0,195.5707,195.8171,195.3834,195.6889,5293.0
2024-11-12 11:30:00,198.54,198.64,198.07,198.29,14186.0,195.6988,195.7974,195.2355,195.4524,14186.0
2024-11-12 11:40:00,198.05,198.37,198.05,198.32,2777.0,195.2158,195.5312,195.2158,195.482,2777.0
2024-11-12 11:50:00,198.33,198.42,198.26,198.4,6063.0,195.4918,195.5805,195.4228,195.5608,6063.0
2024-11-12 12:00:00,198.41,198.51,198.19,198.41,7011.0,195.5707,195.6692,195.3538,195.5707,7011.0
2024-11-12 12:10:00,198.48,198.6,198.36,198.36,6718.0,195.6397,195.7579,195.5214,195.5214,6718.0
2024-11-12 12:20:00,198.36,198.69,198.34,198.54,7141.0,195.5214,195.8467,195.5017,195.6988,7141.0
2024-11-12 12:30:00,198.61,198.61,198.31,198.44,5808.0,195.7678,195.7678,195.4721,195.6002,5808.0
2024-11-12 12:40:00,198.36,198.59,198.17,198.28,8292.0,195.5214,195.7481,195.3341,195.4425,8292.0
2024-11-12 12:50:00,198.4,198.46,197.98,197.98,5632.0,195.5608,195.62,195.1468,195.1468,5632.0
2024-11-12 13:00:00,198.1,198.25,198.03,198.17,6077.0,195.2651,195.413,195.1961,195.3341,6077.0
2024-11-12 13:10:00,198.09,198.17,197.94,197.98,3928.0,195.2552,195.3341,195.1074,195.1468,3928.0
2024-11-12 13:20:00,197.98,198.2,197.96,198.18,2515.0,195.1468,195.3637,195.1271,195.344,2515.0
2024-11-12 13:30:00,198.19,198.51,198.09,198.23,8285.0,195.3538,195.6692,195.2552,195.3932,8285.0
2024-11-12 13:40:00,198.23,198.78,198.23,198.77,4019.0,195.3932,195.9354,195.3932,195.9255,4019.0
2024-11-12 13:50:00,198.78,199.22,198.64,199.22,7258.0,195.9354,196.3691,195.7974,196.3691,7258.0
2024-11-12 14:00:00,199.22,199.22,198.82,198.97,7540.0,196.3691,196.3691,195.9748,196.1227,7540.0
2024-11-12 14:10:00,199.0,199.0,198.84,198.84,2459.0,196.1522,196.1522,195.9945,195.9945,2459.0
2024-11-12 14:20:00,198.97,198.99,198.81,198.82,3258.0,196.1227,196.1424,195.9649,195.9748,3258.0
2024-11-12 14:30:00,198.86,198.86,198.64,198.73,5874.0,196.0142,196.0142,195.7974,195.8861,5874.0
2024-11-12 14:40:00,198.81,199.01,198.75,198.78,6343.0,195.9649,196.1621,195.9058,195.9354,6343.0
2024-11-12 14:50:00,198.84,199.03,198.73,198.9,7237.0,195.9945,196.1818,195.8861,196.0537,7237.0
2024-11-12 15:00:00,198.89,198.89,198.28,198.4,11403.0,196.0438,196.0438,195.4425,195.5608,11403.0
2024-11-12 15:10:00,198.4,198.4,198.1,198.26,7289.0,195.5608,195.5608,195.2651,195.4228,7289.0
2024-11-12 15:20:00,198.29,198.32,198.06,198.17,7856.0,195.4524,195.482,195.2257,195.3341,7856.0
2024-11-12 15:30:00,198.12,198.23,197.92,198.18,12794.0,195.2848,195.3932,195.0877,195.344,12794.0
2024-11-12 15:40:00,198.1,198.23,197.99,198.17,10353.0,195.2651,195.3932,195.1567,195.3341,10353.0
2024-11-12 15:50:00,198.14,198.17,197.98,198.12,76429.0,195.3045,195.3341,195.1468,195.2848,76429.0
2024-11-13 09:30:00,198.0,198.5,197.5,198.5,35360.0,195.1665,195.6594,194.6737,195.6594,35360.0
2024-11-13 09:40:00,198.5,198.62,198.24,198.59,2450.0,195.6594,195.7777,195.4031,195.7481,2450.0
2024-11-13 09:50:00,198.81,198.92,198.47,198.72,11821.0,195.9649,196.0734,195.6298,195.8762,11821.0
2024-11-13 10:00:00,198.81,198.83,197.39,197.72,14308.0,195.9649,195.9847,194.5653,194.8905,14308.0
2024-11-13 10:10:00,197.83,198.33,197.8,197.82,16690.0,194.999,195.4918,194.9694,194.9891,16690.0
2024-11-13 10:20:00,197.87,198.45,197.87,198.2,4976.0,195.0384,195.6101,195.0384,195.3637,4976.0
2024-11-13 10:30:00,198.15,198.83,198.14,198.62,4836.0,195.3144,195.9847,195.3045,195.7777,4836.0
2024-11-13 10:40:00,198.54,198.97,198.54,198.74,12856.0,195.6988,196.1227,195.6988,195.8959,12856.0
2024-11-13 10:50:00,198.85,199.03,198.75,198.91,5796.0,196.0044,196.1818,195.9058,196.0635,5796.0
2024-11-13 11:00:00,198.92,199.09,198.83,198.91,5033.0,196.0734,196.2409,195.9847,196.0635,5033.0
2024-11-13 11:10:00,198.94,199.09,198.89,199.0,4732.0,196.0931,196.2409,196.0438,196.1522,4732.0
2024-11-13 11:20:00,199.01,199.29,198.85,199.0,5390.0,196.1621,196.4381,196.0044,196.1522,5390.0
2024-11-13 11:30:00,198.98,199.43,198.89,199.38,4361.0,196.1325,196.5761,196.0438,196.5268,4361.0
2024-11-13 11:40:00,199.38,199.75,199.08,199.08,8182.0,196.5268,196.8915,196.2311,196.2311,8182.0
2024-11-13 11:50:00,199.09,199.12,198.95,199.01,1754.0,196.2409,196.2705,196.1029,196.1621,1754.0
2024-11-13 12:00:00,199.03,199.49,198.91,199.43,10788.0,196.1818,196.6352,196.0635,196.5761,10788.0
2024-11-13 12:10:00,199.43,199.72,199.22,199.22,5557.0,196.5761,196.8619,196.3691,196.3691,5557.0
2024-11-13 12:20:00,199.28,199.28,199.02,199.07,2832.0,196.4282,196.4282,196.1719,196.2212,2832.0
2024-11-13 12:30:00,199.24,199.35,199.19,199.19,1977.0,196.3888,196.4972,196.3395,196.3395,1977.0
2024-11-13 12:40:00,199.39,199.39,199.11,199.18,2728.0,196.5366,196.5366,196.2606,196.3296,2728.0
2024-11-13 12:50:00,199.17,199.17,198.94,199.05,2465.0,196.3198,196.3198,196.0931,196.2015,2465.0
2024-11-13 13:00:00,199.03,199.09,198.71,198.71,3046.0,196.1818,196.2409,195.8664,195.8664,3046.0
2024-11-13 13:10:00,198.69,198.73,198.58,198.64,2425.0,195.8467,195.8861,195.7382,195.7974,2425.0
2024-11-13 13:20:00,198.51,198.59,198.5,198.53,2196.0,195.6692,195.7481,195.6594,195.6889,2196.0
2024-11-13 13:30:00,198.59,198.68,198.5,198.58,6342.0,195.7481,195.8368,195.6594,195.7382,6342.0
2024-11-13 13:40:00,198.65,198.67,198.55,198.6,3340.0,195.8072,195.8269,195.7087,195.7579,3340.0
2024-11-13 13:50:00,198.63,198.71,198.56,198.56,3166.0,195.7875,195.8664,195.7185,195.7185,3166.0
2024-11-13 14:00:00,198.58,198.9,198.57,198.78,4084.0,195.7382,196.0537,195.7284,195.9354,4084.0
2024-11-13 14:10:00,198.73,198.86,198.67,198.68,4447.0,195.8861,196.0142,195.8269,195.8368,4447.0
2024-11-13 14:20:00,198.67,198.75,198.53,198.6,6700.0,195.8269,195.9058,195.6889,195.7579,6700.0
2024-11-13 14:30:00,198.57,198.62,198.44,198.5,4238.0,195.7284,195.7777,195.6002,195.6594,4238.0
2024-11-13 14:40:00,198.44,198.59,198.35,198.35,4806.0,195.6002,195.7481,195.5115,195.5115,4806.0
2024-11-13 14:50:00,198.31,198.36,198.26,198.27,4873.0,195.4721,195.5214,195.4228,195.4327,4873.0
2024-11-13 15:00:00,198.25,198.29,197.95,197.96,14466.0,195.413,195.4524,195.1172,195.1271,14466.0
2024-11-13 15:10:00,197.96,198.08,197.71,197.71,16356.0,195.1271,195.2454,194.8807,194.8807,16356.0
2024-11-13 15:20:00,197.75,197.91,197.62,197.63,25165.0,194.9201,195.0778,194.792,194.8018,25165.0
2024-11-13 15:30:00,197.63,197.84,197.44,197.71,22097.0,194.8018,195.0088,194.6145,194.8807,22097.0
2024-11-13 15:40:00,197.71,197.83,197.2,197.21,34962.0,194.8807,194.999,194.378,194.3878,34962.0
2024-11-13 15:50:00,197.21,197.51,196.99,197.36,119882.0,194.3878,194.6835,194.171,194.5357,119882.0
2024-11-14 09:30:00,196.72,197.91,196.39,197.26,21994.0,193.9049,195.0778,193.5796,194.4371,21994.0
2024-11-14 09:40:00,196.6,197.74,196.34,197.7,14774.0,193.7866,194.9103,193.5303,194.8708,14774.0
2024-11-14 09:50:00,197.57,197.81,197.17,197.27,7852.0,194.7427,194.9793,194.3484,194.447,7852.0
2024-11-14 10:00:00,197.16,197.25,195.5,195.5,14079.0,194.3386,194.4273,192.7023,192.7023,14079.0
2024-11-14 10:10:00,195.51,195.7,195.25,195.47,6216.0,192.7122,192.8994,192.4559,192.6727,6216.0
2024-11-14 10:20:00,195.46,195.86,195.17,195.78,6045.0,192.6629,193.0572,192.377,192.9783,6045.0
2024-11-14 10:30:00,195.83,195.96,195.71,195.96,4603.0,193.0276,193.1557,192.9093,193.1557,4603.0
2024-11-14 10:40:00,195.86,196.01,195.73,195.82,8171.0,193.0572,193.205,192.929,193.0177,8171.0
2024-11-14 10:50:00,195.89,195.89,195.47,195.7,23080.0,193.0867,193.0867,192.6727,192.8994,23080.0
2024-11-14 11:00:00,195.76,195.85,195.56,195.64,8391.0,192.9586,193.0473,192.7615,192.8403,8391.0
2024-11-14 11:10:00,195.64,195.98,195.64,195.8,3219.0,192.8403,193.1754,192.8403,192.998,3219.0
2024-11-14 11:20:00,195.99,196.15,195.76,196.08,1837.0,193.1853,193.343,192.9586,193.274,1837.0
2024-11-14 11:30:00,195.97,196.17,195.97,196.16,5980.0,193.1656,193.3627,193.1656,193.3529,5980.0
2024-11-14 11:40:00,196.15,196.32,195.98,195.99,6954.0,193.343,193.5106,193.1754,193.1853,6954.0
2024-11-14 11:50:00,195.99,195.99,195.73,195.94,6022.0,193.1853,193.1853,192.929,193.136,6022.0
2024-11-14 12:00:00,195.8,195.97,195.7,195.94,5830.0,192.998,193.1656,192.8994,193.136,5830.0
2024-11-14 12:10:00,195.85,196.01,195.71,195.73,17661.0,193.0473,193.205,192.9093,192.929,17661.0
2024-11-14 12:20:00,195.83,195.83,195.1,195.1,6817.0,193.0276,193.0276,192.308,192.308,6817.0
2024-11-14 12:30:00,195.09,195.62,194.96,195.47,4006.0,192.2982,192.8206,192.17,192.6727,4006.0
2024-11-14 12:40:00,195.63,195.63,195.27,195.31,4018.0,192.8304,192.8304,192.4756,192.515,4018.0
2024-11-14 12:50:00,195.36,195.5,195.34,195.34,3555.0,192.5643,192.7023,192.5446,192.5446,3555.0
2024-11-14 13:00:00,195.28,195.53,195.28,195.47,6658.0,192.4855,192.7319,192.4855,192.6727,6658.0
2024-11-14 13:10:00,195.52,195.64,195.49,195.53,5001.0,192.722,192.8403,192.6925,192.7319,5001.0
2024-11-14 13:20:00,195.56,195.73,195.56,195.56,5682.0,192.7615,192.929,192.7615,192.7615,5682.0
2024-11-14 13:30:00,195.51,195.57,195.21,195.22,4218.0,192.7122,192.7713,192.4165,192.4263,4218.0
2024-11-14 13:40:00,195.14,195.26,195.14,195.14,3191.0,192.3475,192.4657,192.3475,192.3475,3191.0
2024-11-14 13:50:00,195.24,195.37,195.21,195.22,5482.0,192.446,192.5742,192.4165,192.4263,5482.0
2024-11-14 14:00:00,195.35,195.89,195.27,195.89,4987.0,192.5545,193.0867,192.4756,193.0867,4987.0
2024-11-14 14:10:00,195.91,196.17,195.85,196.07,6402.0,193.1064,193.3627,193.0473,193.2642,6402.0
2024-11-14 14:20:00,196.08,196.2,195.97,196.18,6526.0,193.274,193.3923,193.1656,193.3726,6526.0
2024-11-14 14:30:00,196.25,196.27,196.0,196.14,10738.0,193.4416,193.4613,193.1952,193.3332,10738.0
2024-11-14 14:40:00,196.16,196.16,195.99,195.99,7094.0,193.3529,193.3529,193.1853,193.1853,7094.0
2024-11-14 14:50:00,196.04,196.47,196.04,196.4,6972.0,193.2346,193.6584,193.2346,193.5894,6972.0
2024-11-14 15:00:00,196.46,196.46,195.77,195.87,8969.0,193.6486,193.6486,192.9684,193.067,8969.0
2024-11-14 15:10:00,195.84,196.34,195.71,196.23,6029.0,193.0374,193.5303,192.9093,193.4219,6029.0
2024-11-14 15:20:00,196.23,196.6,196.14,196.51,5675.0,193.4219,193.7866,193.3332,193.6979,5675.0
2024-11-14 15:30:00,196.59,196.63,196.19,196.31,20303.0,193.7767,193.8161,193.3824,193.5007,20303.0
2024-11-14 15:40:00,196.32,196.37,195.95,195.95,16509.0,193.5106,193.5599,193.1459,193.1459,16509.0
2024-11-14 15:50:00,196.02,196.07,195.6,195.8,96465.0,193.2149,193.2642,192.8009,192.998,96465.0
2024-11-15 09:30:00,196.02,197.76,196.02,197.58,77715.0,193.2149,194.93,193.2149,194.7525,77715.0
2024-11-15 09:40:00,197.72,198.42,197.4,197.5,19752.0,194.8905,195.5805,194.5751,194.6737,19752.0
2024-11-15 09:50:00,197.27,197.28,196.64,196.9,8559.0,194.447,194.4568,193.826,194.0823,8559.0
2024-11-15 10:00:00,196.84,196.96,196.14,196.25,15467.0,194.0231,194.1414,193.3332,193.4416,15467.0
2024-11-15 10:10:00,196.4,197.14,196.23,197.02,8051.0,193.5894,194.3188,193.4219,194.2006,8051.0
2024-11-15 10:20:00,197.02,197.16,196.78,196.85,7246.0,194.2006,194.3386,193.964,194.033,7246.0
2024-11-15 10:30:00,197.14,197.25,196.63,196.63,9977.0,194.3188,194.4273,193.8161,193.8161,9977.0
2024-11-15 10:40:00,196.8,197.08,196.52,196.86,14052.0,193.9837,194.2597,193.7077,194.0428,14052.0
2024-11-15 10:50:00,196.87,197.13,196.69,197.0,11660.0,194.0527,194.309,193.8753,194.1808,11660.0
2024-11-15 11:00:00,197.02,197.25,196.43,196.49,17687.0,194.2006,194.4273,193.619,193.6781,17687.0
2024-11-15 11:10:00,196.56,197.25,196.55,197.0,11407.0,193.7471,194.4273,193.7373,194.1808,11407.0
2024-11-15 11:20:00,197.1,197.2,196.58,196.88,9024.0,194.2794,194.378,193.7669,194.0626,9024.0
2024-11-15 11:30:00,196.85,196.9,196.47,196.59,9488.0,194.033,194.0823,193.6584,193.7767,9488.0
2024-11-15 11:40:00,196.63,197.01,196.57,196.73,14908.0,193.8161,194.1907,193.757,193.9147,14908.0
2024-11-15 11:50:00,196.72,197.21,196.72,197.1,10244.0,193.9049,194.3878,193.9049,194.2794,10244.0
2024-11-15 12:00:00,197.24,197.26,196.93,197.17,4014.0,194.4174,194.4371,194.1118,194.3484,4014.0
2024-11-15 12:10:00,197.2,197.25,196.66,196.81,13906.0,194.378,194.4273,193.8457,193.9936,13906.0
2024-11-15 12:20:00,196.77,196.94,196.42,196.44,11353.0,193.9541,194.1217,193.6091,193.6289,11353.0
2024-11-15 12:30:00,196.54,196.64,196.16,196.55,7818.0,193.7274,193.826,193.3529,193.7373,7818.0
2024-11-15 12:40:00,196.45,196.68,196.43,196.53,6520.0,193.6387,193.8654,193.619,193.7176,6520.0
2024-11-15 12:50:00,196.46,197.03,196.44,196.93,6980.0,193.6486,194.2104,193.6289,194.1118,6980.0
2024-11-15 13:00:00,196.97,197.44,196.87,197.31,9825.0,194.1513,194.6145,194.0527,194.4864,9825.0
2024-11-15 13:10:00,197.31,197.61,197.16,197.52,7025.0,194.4864,194.7821,194.3386,194.6934,7025.0
2024-11-15 13:20:00,197.65,197.73,197.27,197.27,19622.0,194.8215,194.9004,194.447,194.447,19622.0
2024-11-15 13:30:00,197.21,197.31,196.8,196.83,13523.0,194.3878,194.4864,193.9837,194.0133,13523.0
2024-11-15 13:40:00,196.73,197.2,196.72,196.92,9738.0,193.9147,194.378,193.9049,194.102,9738.0
2024-11-15 13:50:00,197.03,197.08,196.62,196.73,5138.0,194.2104,194.2597,193.8063,193.9147,5138.0
2024-11-15 14:00:00,196.56,196.83,196.53,196.83,8232.0,193.7471,194.0133,193.7176,194.0133,8232.0
2024-11-15 14:10:00,196.93,196.99,196.59,196.83,10274.0,194.1118,194.171,193.7767,194.0133,10274.0
2024-11-15 14:20:00,196.63,196.95,196.6,196.77,10993.0,193.8161,194.1316,193.7866,193.9541,10993.0
2024-11-15 14:30:00,196.81,196.96,196.76,196.92,14746.0,193.9936,194.1414,193.9443,194.102,14746.0
2024-11-15 14:40:00,196.9,197.1,196.86,196.97,44332.0,194.0823,194.2794,194.0428,194.1513,44332.0
2024-11-15 14:50:00,196.99,197.14,196.77,196.89,20433.0,194.171,194.3188,193.9541,194.0724,20433.0
2024-11-15 15:00:00,196.9,197.02,196.82,196.83,14041.0,194.0823,194.2006,194.0034,194.0133,14041.0
2024-11-15 15:10:00,196.79,197.05,196.77,196.93,23858.0,193.9738,194.2301,193.9541,194.1118,23858.0
2024-11-15 15:20:00,196.95,197.03,196.53,196.53,27922.0,194.1316,194.2104,193.7176,193.7176,27922.0
2024-11-15 15:30:00,196.55,196.87,196.55,196.73,30582.0,193.7373,194.0527,193.7373,193.9147,30582.0
2024-11-15 15:40:00,196.75,196.82,196.42,196.76,49329.0,193.9344,194.0034,193.6091,193.9443,49329.0
2024-11-15 15:50:00,196.78,197.03,196.73,196.85,146024.0,193.964,194.2104,193.9147,194.033,146024.0
2024-11-18 09:30:00,196.62,197.48,196.49,196.9,21093.0,193.8063,194.654,193.6781,194.0823,21093.0
2024-11-18 09:40:00,196.62,197.93,196.62,197.41,8034.0,193.8063,195.0975,193.8063,194.585,8034.0
2024-11-18 09:50:00,197.67,198.7,197.36,198.36,17034.0,194.8413,195.8565,194.5357,195.5214,17034.0
2024-11-18 10:00:00,198.11,198.22,197.33,197.57,18780.0,195.275,195.3834,194.5061,194.7427,18780.0
2024-11-18 10:10:00,197.56,197.61,196.48,196.49,10160.0,194.7328,194.7821,193.6683,193.6781,10160.0
2024-11-18 10:20:00,196.38,196.83,196.38,196.73,4864.0,193.5697,194.0133,193.5697,193.9147,4864.0
2024-11-18 10:30:00,196.75,196.77,196.39,196.56,2277.0,193.9344,193.9541,193.5796,193.7471,2277.0
2024-11-18 10:40:00,196.69,197.08,196.66,196.95,4435.0,193.8753,194.2597,193.8457,194.1316,4435.0
2024-11-18 10:50:00,196.97,197.01,196.66,196.82,26998.0,194.1513,194.1907,193.8457,194.0034,26998.0
2024-11-18 11:00:00,196.9,197.47,196.81,197.36,5819.0,194.0823,194.6441,193.9936,194.5357,5819.0
2024-11-18 11:10:00,197.38,197.5,197.18,197.5,4101.0,194.5554,194.6737,194.3583,194.6737,4101.0
2024-11-18 11:20:00,197.54,197.93,197.54,197.78,3223.0,194.7131,195.0975,194.7131,194.9497,3223.0
2024-11-18 11:30:00,197.72,198.21,197.65,197.77,7386.0,194.8905,195.3735,194.8215,194.9398,7386.0
2024-11-18 11:40:00,197.83,198.31,197.83,198.31,3086.0,194.999,195.4721,194.999,195.4721,3086.0
2024-11-18 11:50:00,198.24,198.3,197.86,197.95,4069.0,195.4031,195.4622,195.0285,195.1172,4069.0
2024-11-18 12:00:00,197.87,198.0,197.81,197.81,2830.0,195.0384,195.1665,194.9793,194.9793,2830.0
2024-11-18 12:10:00,197.9,198.16,197.9,197.94,3988.0,195.068,195.3242,195.068,195.1074,3988.0
2024-11-18 12:20:00,198.2,198.41,198.11,198.27,2230.0,195.3637,195.5707,195.275,195.4327,2230.0
2024-11-18 12:30:00,198.41,198.85,198.19,198.84,5253.0,195.5707,196.0044,195.3538,195.9945,5253.0
2024-11-18 12:40:00,198.84,199.0,198.71,198.71,2222.0,195.9945,196.1522,195.8664,195.8664,2222.0
2024-11-18 12:50:00,198.71,198.95,198.65,198.94,1278.0,195.8664,196.1029,195.8072,196.0931,1278.0
2024-11-18 13:00:00,198.76,198.87,198.65,198.77,9114.0,195.9157,196.0241,195.8072,195.9255,9114.0
2024-11-18 13:10:00,198.71,198.88,198.61,198.8,4882.0,195.8664,196.0339,195.7678,195.9551,4882.0
2024-11-18 13:20:00,198.86,199.1,198.79,199.1,9681.0,196.0142,196.2508,195.9452,196.2508,9681.0
2024-11-18 13:30:00,199.03,199.18,198.93,199.0,6891.0,196.1818,196.3296,196.0832,196.1522,6891.0
2024-11-18 13:40:00,198.97,199.13,198.75,198.75,10133.0,196.1227,196.2804,195.9058,195.9058,10133.0
2024-11-18 13:50:00,198.92,199.1,198.85,199.1,3894.0,196.0734,196.2508,196.0044,196.2508,3894.0
2024-11-18 14:00:00,199.1,199.3,198.97,198.97,6399.0,196.2508,196.4479,196.1227,196.1227,6399.0
2024-11-18 14:10:00,199.09,199.13,198.81,199.08,10342.0,196.2409,196.2804,195.9649,196.2311,10342.0
2024-11-18 14:20:00,199.1,199.22,199.01,199.22,4500.0,196.2508,196.3691,196.1621,196.3691,4500.0
2024-11-18 14:30:00,199.15,199.26,198.94,199.07,8152.0,196.3001,196.4085,196.0931,196.2212,8152.0
2024-11-18 14:40:00,199.05,199.49,199.04,199.42,5407.0,196.2015,196.6352,196.1917,196.5662,5407.0
2024-11-18 14:50:00,199.43,199.59,199.43,199.52,8021.0,196.5761,196.7338,196.5761,196.6648,8021.0
2024-11-18 15:00:00,199.52,199.68,199.36,199.5,5722.0,196.6648,196.8225,196.5071,196.6451,5722.0
2024-11-18 15:10:00,199.5,199.71,199.41,199.59,8647.0,196.6451,196.8521,196.5564,196.7338,8647.0
2024-11-18 15:20:00,199.59,199.78,199.49,199.78,10684.0,196.7338,196.9211,196.6352,196.9211,10684.0
2024-11-18 15:30:00,199.75,199.77,199.58,199.77,7666.0,196.8915,196.9112,196.7239,196.9112,7666.0
2024-11-18 15:40:00,199.77,199.81,199.34,199.64,20333.0,196.9112,196.9506,196.4874,196.7831,20333.0
2024-11-18 15:50:00,199.59,200.07,199.51,200.04,132221.0,196.7338,197.2069,196.6549,197.1773,132221.0
2024-11-19 09:30:00,198.89,199.5,198.46,198.58,25703.0,196.0438,196.6451,195.62,195.7382,25703.0
2024-11-19 09:40:00,198.58,198.64,197.35,197.65,13682.0,195.7382,195.7974,194.5258,194.8215,13682.0
2024-11-19 09:50:00,197.26,197.42,196.46,197.0,14504.0,194.4371,194.5948,193.6486,194.1808,14504.0
2024-11-19 10:00:00,197.14,197.89,196.83,197.61,7383.0,194.3188,195.0581,194.0133,194.7821,7383.0
2024-11-19 10:10:00,197.61,198.28,197.46,198.09,12108.0,194.7821,195.4425,194.6343,195.2552,12108.0
2024-11-19 10:20:00,198.1,198.37,198.0,198.21,16713.0,195.2651,195.5312,195.1665,195.3735,16713.0
2024-11-19 10:30:00,198.25,198.47,198.14,198.47,5591.0,195.413,195.6298,195.3045,195.6298,5591.0
2024-11-19 10:40:00,198.48,198.8,198.48,198.76,3431.0,195.6397,195.9551,195.6397,195.9157,3431.0
2024-11-19 10:50:00,198.74,198.85,198.4,198.42,8949.0,195.8959,196.0044,195.5608,195.5805,8949.0
2024-11-19 11:00:00,198.54,198.71,198.43,198.71,5074.0,195.6988,195.8664,195.5904,195.8664,5074.0
2024-11-19 11:10:00,198.75,198.91,198.75,198.81,2679.0,195.9058,196.0635,195.9058,195.9649,2679.0
2024-11-19 11:20:00,198.75,199.21,198.75,199.21,5736.0,195.9058,196.3592,195.9058,196.3592,5736.0
2024-11-19 11:30:00,199.14,199.24,199.04,199.18,3961.0,196.2902,196.3888,196.1917,196.3296,3961.0
2024-11-19 11:40:00,199.21,199.29,199.0,199.22,7535.0,196.3592,196.4381,196.1522,196.3691,7535.0
2024-11-19 11:50:00,199.12,199.42,199.04,199.41,4624.0,196.2705,196.5662,196.1917,196.5564,4624.0
2024-11-19 12:00:00,199.36,199.4,199.3,199.4,3489.0,196.5071,196.5465,196.4479,196.5465,3489.0
2024-11-19 12:10:00,199.34,199.35,199.02,199.15,6518.0,196.4874,196.4972,196.1719,196.3001,6518.0
2024-11-19 12:20:00,199.18,199.19,198.98,199.13,6813.0,196.3296,196.3395,196.1325,196.2804,6813.0
2024-11-19 12:30:00,199.07,199.07,198.69,198.89,11758.0,196.2212,196.2212,195.8467,196.0438,11758.0
2024-11-19 12:40:00,198.89,198.99,198.47,198.47,3392.0,196.0438,196.1424,195.6298,195.6298,3392.0
2024-11-19 12:50:00,198.42,198.72,198.42,198.58,11145.0,195.5805,195.8762,195.5805,195.7382,11145.0
2024-11-19 13:00:00,198.54,198.65,198.43,198.52,9975.0,195.6988,195.8072,195.5904,195.6791,9975.0
2024-11-19 13:10:00,198.5,198.58,197.79,197.91,18338.0,195.6594,195.7382,194.9595,195.0778,18338.0
2024-11-19 13:20:00,197.79,197.94,197.54,197.83,8122.0,194.9595,195.1074,194.7131,194.999,8122.0
2024-11-19 13:30:00,197.94,197.97,197.71,197.94,13773.0,195.1074,195.137,194.8807,195.1074,13773.0
2024-11-19 13:40:00,198.04,198.27,198.03,198.23,3947.0,195.206,195.4327,195.1961,195.3932,3947.0
2024-11-19 13:50:00,198.23,198.27,198.12,198.12,3214.0,195.3932,195.4327,195.2848,195.2848,3214.0
2024-11-19 14:00:00,198.06,198.13,197.98,198.09,3875.0,195.2257,195.2947,195.1468,195.2552,3875.0
2024-11-19 14:10:00,198.09,198.1,197.92,197.92,5301.0,195.2552,195.2651,195.0877,195.0877,5301.0
2024-11-19 14:20:00,198.03,198.18,197.99,198.13,23163.0,195.1961,195.344,195.1567,195.2947,23163.0
2024-11-19 14:30:00,198.17,198.2,197.4,197.5,19985.0,195.3341,195.3637,194.5751,194.6737,19985.0
2024-11-19 14:40:00,197.5,197.54,197.33,197.4,7637.0,194.6737,194.7131,194.5061,194.5751,7637.0
2024-11-19 14:50:00,197.45,197.54,197.29,197.49,9836.0,194.6244,194.7131,194.4667,194.6638,9836.0
2024-11-19 15:00:00,197.49,197.49,197.16,197.21,7667.0,194.6638,194.6638,194.3386,194.3878,7667.0
2024-11-19 15:10:00,197.2,197.34,196.94,197.06,31413.0,194.378,194.516,194.1217,194.24,31413.0
2024-11-19 15:20:00,197.1,197.19,196.9,196.9,26604.0,194.2794,194.3681,194.0823,194.0823,26604.0
2024-11-19 15:30:00,196.96,196.96,196.39,196.56,50761.0,194.1414,194.1414,193.5796,193.7471,50761.0
2024-11-19 15:40:00,196.59,196.72,196.35,196.68,30285.0,193.7767,193.9049,193.5401,193.8654,30285.0
2024-11-19 15:50:00,196.73,196.8,196.4,196.54,100714.0,193.9147,193.9837,193.5894,193.7274,100714.0
2024-11-20 09:30:00,197.7,198.47,196.86,197.54,23824.0,194.8708,195.6298,194.0428,194.7131,23824.0
2024-11-20 09:40:00,197.21,198.45,197.19,198.29,6587.0,194.3878,195.6101,194.3681,195.4524,6587.0
2024-11-20 09:50:00,198.31,198.44,197.96,198.44,18040.0,195.4721,195.6002,195.1271,195.6002,18040.0
2024-11-20 10:00:00,198.46,198.63,197.44,197.44,11672.0,195.62,195.7875,194.6145,194.6145,11672.0
2024-11-20 10:10:00,197.28,198.02,197.28,197.99,4789.0,194.4568,195.1862,194.4568,195.1567,4789.0
2024-11-20 10:20:00,198.0,198.1,197.47,197.47,19533.0,195.1665,195.2651,194.6441,194.6441,19533.0
2024-11-20 10:30:00,197.55,197.88,197.54,197.87,5364.0,194.723,195.0483,194.7131,195.0384,5364.0
2024-11-20 10:40:00,197.87,197.94,197.41,197.55,7522.0,195.0384,195.1074,194.585,194.723,7522.0
2024-11-20 10:50:00,197.4,197.57,197.4,197.57,6252.0,194.5751,194.7427,194.5751,194.7427,6252.0
2024-11-20 11:00:00,197.44,197.57,196.68,196.88,6231.0,194.6145,194.7427,193.8654,194.0626,6231.0
2024-11-20 11:10:00,196.79,196.92,196.4,196.71,7351.0,193.9738,194.102,193.5894,193.895,7351.0
2024-11-20 11:20:00,196.7,196.92,196.39,196.39,5552.0,193.8851,194.102,193.5796,193.5796,5552.0
2024-11-20 11:30:00,196.33,196.49,196.32,196.45,5218.0,193.5204,193.6781,193.5106,193.6387,5218.0
2024-11-20 11:40:00,196.27,196.35,196.19,196.29,6989.0,193.4613,193.5401,193.3824,193.481,6989.0
2024-11-20 11:50:00,196.24,196.37,196.19,196.33,4405.0,193.4317,193.5599,193.3824,193.5204,4405.0
2024-11-20 12:00:00,196.25,196.37,196.14,196.3,6331.0,193.4416,193.5599,193.3332,193.4909,6331.0
2024-11-20 12:10:00,196.33,196.36,196.22,196.23,9040.0,193.5204,193.55,193.412,193.4219,9040.0
2024-11-20 12:20:00,196.19,196.25,196.16,196.21,3772.0,193.3824,193.4416,193.3529,193.4021,3772.0
2024-11-20 12:30:00,196.28,196.51,196.25,196.48,20724.0,193.4711,193.6979,193.4416,193.6683,20724.0
2024-11-20 12:40:00,196.48,196.91,196.47,196.89,6915.0,193.6683,194.0921,193.6584,194.0724,6915.0
2024-11-20 12:50:00,196.89,196.94,196.81,196.9,5361.0,194.0724,194.1217,193.9936,194.0823,5361.0
2024-11-20 13:00:00,196.87,196.94,196.76,196.84,4496.0,194.0527,194.1217,193.9443,194.0231,4496.0
2024-11-20 13:10:00,196.84,197.05,196.79,196.87,10266.0,194.0231,194.2301,193.9738,194.0527,10266.0
2024-11-20 13:20:00,196.85,196.85,196.71,196.8,3992.0,194.033,194.033,193.895,193.9837,3992.0
2024-11-20 13:30:00,196.82,196.82,196.47,196.47,6940.0,194.0034,194.0034,193.6584,193.6584,6940.0
2024-11-20 13:40:00,196.44,196.51,196.38,196.47,2403.0,193.6289,193.6979,193.5697,193.6584,2403.0
2024-11-20 13:50:00,196.41,196.47,196.36,196.37,3277.0,193.5993,193.6584,193.55,193.5599,3277.0
2024-11-20 14:00:00,196.37,196.54,196.23,196.54,7546.0,193.5599,193.7274,193.4219,193.7274,7546.0
2024-11-20 14:10:00,196.49,196.57,196.23,196.38,5241.0,193.6781,193.757,193.4219,193.5697,5241.0
2024-11-20 14:20:00,196.38,196.61,196.37,196.58,3374.0,193.5697,193.7964,193.5599,193.7669,3374.0
2024-11-20 14:30:00,196.57,196.77,196.57,196.73,6376.0,193.757,193.9541,193.757,193.9147,6376.0
2024-11-20 14:40:00,196.75,196.84,196.68,196.75,9852.0,193.9344,194.0231,193.8654,193.9344,9852.0
2024-11-20 14:50:00,196.75,196.87,196.73,196.73,6354.0,193.9344,194.0527,193.9147,193.9147,6354.0
2024-11-20 15:00:00,196.73,196.78,196.6,196.63,5429.0,193.9147,193.964,193.7866,193.8161,5429.0
2024-11-20 15:10:00,196.59,196.83,196.57,196.79,7486.0,193.7767,194.0133,193.757,193.9738,7486.0
2024-11-20 15:20:00,196.83,196.98,196.8,196.95,8619.0,194.0133,194.1611,193.9837,194.1316,8619.0
2024-11-20 15:30:00,196.99,197.45,196.99,197.31,17962.0,194.171,194.6244,194.171,194.4864,17962.0
2024-11-20 15:40:00,197.31,197.9,197.29,197.76,25694.0,194.4864,195.068,194.4667,194.93,25694.0
2024-11-20 15:50:00,197.83,198.06,197.09,197.33,86347.0,194.999,195.2257,194.2696,194.5061,86347.0
2024-11-21 09:30:00,199.64,199.64,197.88,197.93,28993.0,196.7831,196.7831,195.0483,195.0975,28993.0
2024-11-21 09:40:00,198.35,198.87,198.15,198.76,8167.0,195.5115,196.0241,195.3144,195.9157,8167.0
2024-11-21 09:50:00,199.12,199.31,198.46,198.6,14703.0,196.2705,196.4578,195.62,195.7579,14703.0
2024-11-21 10:00:00,198.52,199.47,198.52,198.99,12222.0,195.6791,196.6155,195.6791,196.1424,12222.0
2024-11-21 10:10:00,199.0,199.33,198.95,199.17,12227.0,196.1522,196.4775,196.1029,196.3198,12227.0
2024-11-21 10:20:00,199.13,199.99,199.12,199.99,10414.0,196.2804,197.1281,196.2705,197.1281,10414.0
2024-11-21 10:30:00,199.85,200.26,199.8,200.26,6180.0,196.9901,197.3942,196.9408,197.3942,6180.0
2024-11-21 10:40:00,200.15,200.33,199.84,200.03,7765.0,197.2858,197.4632,196.9802,197.1675,7765.0
2024-11-21 10:50:00,200.01,200.62,199.63,200.62,25155.0,197.1478,197.749,196.7732,197.749,25155.0
2024-11-21 11:00:00,200.73,200.87,200.54,200.73,9281.0,197.8575,197.9955,197.6702,197.8575,9281.0
2024-11-21 11:10:00,200.73,200.87,200.52,200.72,11707.0,197.8575,197.9955,197.6505,197.8476,11707.0
2024-11-21 11:20:00,200.62,200.96,200.6,200.8,6884.0,197.749,198.0842,197.7293,197.9265,6884.0
2024-11-21 11:30:00,200.81,201.3,200.77,201.22,9843.0,197.9363,198.4193,197.8969,198.3405,9843.0
2024-11-21 11:40:00,201.12,201.29,201.04,201.11,7927.0,198.2419,198.4095,198.163,198.232,7927.0
2024-11-21 11:50:00,201.18,201.39,201.08,201.28,14144.0,198.301,198.508,198.2025,198.3996,14144.0
2024-11-21 12:00:00,201.25,201.33,201.02,201.03,9431.0,198.37,198.4489,198.1433,198.1532,9431.0
2024-11-21 12:10:00,200.99,201.58,200.94,201.52,8356.0,198.1137,198.6953,198.0645,198.6362,8356.0
2024-11-21 12:20:00,201.52,201.95,201.34,201.91,3755.0,198.6362,199.06,198.4587,199.0206,3755.0
2024-11-21 12:30:00,201.89,201.9,201.59,201.77,6444.0,199.0009,199.0107,198.7052,198.8826,6444.0
2024-11-21 12:40:00,201.75,202.1,201.63,201.93,7855.0,198.8629,199.2079,198.7446,199.0403,7855.0
2024-11-21 12:50:00,202.02,202.5,201.95,202.23,7154.0,199.129,199.6021,199.06,199.336,7154.0
2024-11-21 13:00:00,202.19,202.76,202.19,202.68,4190.0,199.2966,199.8584,199.2966,199.7796,4190.0
2024-11-21 13:10:00,202.74,202.85,202.55,202.84,22921.0,199.8387,199.9471,199.6514,199.9373,22921.0
2024-11-21 13:20:00,202.81,202.87,202.57,202.59,6034.0,199.9077,199.9668,199.6711,199.6908,6034.0
2024-11-21 13:30:00,202.58,202.61,202.22,202.37,4405.0,199.681,199.7106,199.3261,199.474,4405.0
2024-11-21 13:40:00,202.37,202.37,202.01,202.12,4126.0,199.474,199.474,199.1191,199.2276,4126.0
2024-11-21 13:50:00,202.02,202.09,201.91,202.03,9363.0,199.129,199.198,199.0206,199.1389,9363.0
2024-11-21 14:00:00,202.03,202.31,201.9,202.17,12209.0,199.1389,199.4149,199.0107,199.2769,12209.0
2024-11-21 14:10:00,202.27,202.69,202.24,202.54,22655.0,199.3754,199.7894,199.3459,199.6416,22655.0
2024-11-21 14:20:00,202.59,202.68,202.42,202.44,13932.0,199.6908,199.7796,199.5233,199.543,13932.0
2024-11-21 14:30:00,202.44,202.65,202.41,202.65,33757.0,199.543,199.75,199.5134,199.75,33757.0
2024-11-21 14:40:00,202.72,202.81,202.64,202.68,9395.0,199.819,199.9077,199.7401,199.7796,9395.0
2024-11-21 14:50:00,202.68,202.83,202.58,202.77,6537.0,199.7796,199.9274,199.681,199.8683,6537.0
2024-11-21 15:00:00,202.88,203.06,202.65,203.05,9879.0,199.9767,200.1541,199.75,200.1443,9879.0
2024-11-21 15:10:00,203.03,203.11,202.7,202.76,19513.0,200.1246,200.2034,199.7993,199.8584,19513.0
2024-11-21 15:20:00,202.76,203.2,202.72,203.11,16702.0,199.8584,200.2921,199.819,200.2034,16702.0
2024-11-21 15:30:00,203.11,203.18,202.9,203.08,19856.0,200.2034,200.2724,199.9964,200.1738,19856.0
2024-11-21 15:40:00,203.09,203.11,202.61,202.98,40879.0,200.1837,200.2034,199.7106,200.0753,40879.0
2024-11-21 15:50:00,202.91,203.54,202.88,203.47,232341.0,200.0063,200.6273,199.9767,200.5583,232341.0
2024-11-22 09:30:00,202.85,204.17,202.21,204.17,27517.0,199.9471,201.2482,199.3163,201.2482,27517.0
2024-11-22 09:40:00,204.16,205.35,204.15,204.99,72409.0,201.2384,202.4114,201.2285,202.0565,72409.0
2024-11-22 09:50:00,204.93,204.97,204.02,204.03,9243.0,201.9974,202.0368,201.1004,201.1102,9243.0
2024-11-22 10:00:00,203.98,204.13,203.63,203.83,16222.0,201.061,201.2088,200.716,200.9131,16222.0
2024-11-22 10:10:00,203.77,203.91,203.58,203.69,77913.0,200.854,200.992,200.6667,200.7751,77913.0
2024-11-22 10:20:00,203.71,203.71,202.81,203.27,5416.0,200.7948,200.7948,199.9077,200.3611,5416.0
2024-11-22 10:30:00,203.42,203.75,203.05,203.75,85502.0,200.509,200.8342,200.1443,200.8342,85502.0
2024-11-22 10:40:00,203.64,203.65,203.29,203.37,154932.0,200.7258,200.7357,200.3808,200.4597,154932.0
2024-11-22 10:50:00,203.37,203.67,203.22,203.67,5626.0,200.4597,200.7554,200.3118,200.7554,5626.0
2024-11-22 11:00:00,203.68,203.7,202.99,203.21,5792.0,200.7652,200.785,200.0851,200.302,5792.0
2024-11-22 11:10:00,203.3,203.3,203.03,203.22,6686.0,200.3907,200.3907,200.1246,200.3118,6686.0
2024-11-22 11:20:00,203.31,203.64,203.22,203.44,11320.0,200.4005,200.7258,200.3118,200.5287,11320.0
2024-11-22 11:30:00,203.35,203.35,202.97,202.99,5330.0,200.44,200.44,200.0654,200.0851,5330.0
2024-11-22 11:40:00,203.02,203.4,202.93,203.36,7956.0,200.1147,200.4893,200.026,200.4498,7956.0
2024-11-22 11:50:00,203.43,203.5,203.26,203.45,13404.0,200.5188,200.5878,200.3513,200.5385,13404.0
2024-11-22 12:00:00,203.45,203.66,203.43,203.56,9976.0,200.5385,200.7455,200.5188,200.647,9976.0
2024-11-22 12:10:00,203.56,203.62,203.44,203.59,8633.0,200.647,200.7061,200.5287,200.6765,8633.0
2024-11-22 12:20:00,203.59,204.19,203.59,203.87,17110.0,200.6765,201.268,200.6765,200.9525,17110.0
2024-11-22 12:30:00,203.73,203.8,203.19,203.19,14236.0,200.8145,200.8835,200.2823,200.2823,14236.0
2024-11-22 12:40:00,203.26,203.37,203.08,203.35,29501.0,200.3513,200.4597,200.1738,200.44,29501.0
2024-11-22 12:50:00,203.38,203.76,203.38,203.76,4515.0,200.4695,200.8441,200.4695,200.8441,4515.0
2024-11-22 13:00:00,203.78,203.83,203.65,203.78,6122.0,200.8638,200.9131,200.7357,200.8638,6122.0
2024-11-22 13:10:00,203.87,203.95,203.72,203.91,6058.0,200.9525,201.0314,200.8047,200.992,6058.0
2024-11-22 13:20:00,203.99,204.0,203.78,203.8,7842.0,201.0708,201.0807,200.8638,200.8835,7842.0
2024-11-22 13:30:00,203.86,203.93,203.79,203.93,4131.0,200.9427,201.0117,200.8737,201.0117,4131.0
2024-11-22 13:40:00,203.87,203.89,203.55,203.71,3543.0,200.9525,200.9722,200.6371,200.7948,3543.0
2024-11-22 13:50:00,203.71,204.2,203.62,204.13,9583.0,200.7948,201.2778,200.7061,201.2088,9583.0
2024-11-22 14:00:00,204.11,204.38,204.09,204.27,9913.0,201.1891,201.4552,201.1694,201.3468,9913.0
2024-11-22 14:10:00,204.29,204.42,204.15,204.3,5768.0,201.3665,201.4947,201.2285,201.3764,5768.0
2024-11-22 14:20:00,204.36,204.66,204.36,204.44,8764.0,201.4355,201.7312,201.4355,201.5144,8764.0
2024-11-22 14:30:00,204.41,204.5,204.25,204.35,7938.0,201.4848,201.5735,201.3271,201.4257,7938.0
2024-11-22 14:40:00,204.28,204.41,204.18,204.41,3874.0,201.3567,201.4848,201.2581,201.4848,3874.0
2024-11-22 14:50:00,204.39,204.39,203.95,203.95,10426.0,201.4651,201.4651,201.0314,201.0314,10426.0
2024-11-22 15:00:00,203.94,203.97,203.55,203.67,19339.0,201.0215,201.0511,200.6371,200.7554,19339.0
2024-11-22 15:10:00,203.72,203.82,203.52,203.82,7099.0,200.8047,200.9032,200.6075,200.9032,7099.0
2024-11-22 15:20:00,203.88,203.91,203.75,203.86,6742.0,200.9624,200.992,200.8342,200.9427,6742.0
2024-11-22 15:30:00,203.88,204.09,203.87,203.91,8350.0,200.9624,201.1694,200.9525,200.992,8350.0
2024-11-22 15:40:00,203.98,204.08,203.82,204.0,10582.0,201.061,201.1595,200.9032,201.0807,10582.0
2024-11-22 15:50:00,203.92,204.35,203.71,203.77,158251.0,201.0018,201.4257,200.7948,200.854,158251.0
2024-11-25 09:30:00,202.84,204.31,202.63,203.18,21419.0,199.9373,201.3862,199.7303,200.2724,21419.0
2024-11-25 09:40:00,202.65,203.23,202.65,203.19,6864.0,199.75,200.3217,199.75,200.2823,6864.0
2024-11-25 09:50:00,203.54,204.46,203.53,204.46,13798.0,200.6273,201.5341,200.6174,201.5341,13798.0
2024-11-25 10:00:00,204.34,204.44,203.97,204.34,11829.0,201.4158,201.5144,201.0511,201.4158,11829.0
2024-11-25 10:10:00,204.39,205.03,204.26,205.03,5590.0,201.4651,202.0959,201.3369,202.0959,5590.0
2024-11-25 10:20:00,205.1,205.15,204.61,205.15,7222.0,202.1649,202.2142,201.6819,202.2142,7222.0
2024-11-25 10:30:00,205.1,205.18,204.25,204.25,10829.0,202.1649,202.2438,201.3271,201.3271,10829.0
2024-11-25 10:40:00,204.35,204.35,204.0,204.13,8791.0,201.4257,201.4257,201.0807,201.2088,8791.0
2024-11-25 10:50:00,204.01,204.04,203.25,203.38,12561.0,201.0905,201.1201,200.3414,200.4695,12561.0
2024-11-25 11:00:00,203.37,203.37,203.09,203.17,4759.0,200.4597,200.4597,200.1837,200.2625,4759.0
2024-11-25 11:10:00,202.97,203.22,202.28,202.28,3953.0,200.0654,200.3118,199.3853,199.3853,3953.0
2024-11-25 11:20:00,202.28,202.49,201.78,201.78,11567.0,199.3853,199.5923,198.8924,198.8924,11567.0
2024-11-25 11:30:00,202.0,202.21,201.82,201.92,14070.0,199.1093,199.3163,198.9319,199.0304,14070.0
2024-11-25 11:40:00,201.92,202.55,201.92,202.46,9366.0,199.0304,199.6514,199.0304,199.5627,9366.0
2024-11-25 11:50:00,202.51,202.93,202.42,202.82,6505.0,199.612,200.026,199.5233,199.9176,6505.0
2024-11-25 12:00:00,202.72,203.3,202.71,203.18,3802.0,199.819,200.3907,199.8091,200.2724,3802.0
2024-11-25 12:10:00,203.3,203.4,203.15,203.15,6904.0,200.3907,200.4893,200.2428,200.2428,6904.0
2024-11-25 12:20:00,203.06,203.39,203.05,203.1,9370.0,200.1541,200.4794,200.1443,200.1936,9370.0
2024-11-25 12:30:00,203.1,203.16,202.81,203.14,9681.0,200.1936,200.2527,199.9077,200.233,9681.0
2024-11-25 12:40:00,203.19,203.5,203.03,203.48,7028.0,200.2823,200.5878,200.1246,200.5681,7028.0
2024-11-25 12:50:00,203.43,203.67,203.36,203.42,13883.0,200.5188,200.7554,200.4498,200.509,13883.0
2024-11-25 13:00:00,203.43,203.63,203.28,203.6,14298.0,200.5188,200.716,200.371,200.6864,14298.0
2024-11-25 13:10:00,203.58,203.67,203.3,203.36,9089.0,200.6667,200.7554,200.3907,200.4498,9089.0
2024-11-25 13:20:00,203.35,203.57,203.29,203.55,8577.0,200.44,200.6568,200.3808,200.6371,8577.0
2024-11-25 13:30:00,203.52,203.58,203.33,203.34,11358.0,200.6075,200.6667,200.4203,200.4301,11358.0
2024-11-25 13:40:00,203.39,203.59,203.39,203.42,10266.0,200.4794,200.6765,200.4794,200.509,10266.0
2024-11-25 13:50:00,203.41,203.78,203.41,203.78,4664.0,200.4991,200.8638,200.4991,200.8638,4664.0
2024-11-25 14:00:00,203.7,203.75,203.44,203.57,13160.0,200.785,200.8342,200.5287,200.6568,13160.0
2024-11-25 14:10:00,203.58,203.64,203.43,203.5,10580.0,200.6667,200.7258,200.5188,200.5878,10580.0
2024-11-25 14:20:00,203.5,203.56,203.33,203.47,10642.0,200.5878,200.647,200.4203,200.5583,10642.0
2024-11-25 14:30:00,203.51,203.74,203.2,203.23,17449.0,200.5977,200.8244,200.2921,200.3217,17449.0
2024-11-25 14:40:00,203.22,203.23,202.91,202.97,8696.0,200.3118,200.3217,200.0063,200.0654,8696.0
2024-11-25 14:50:00,202.94,203.12,202.88,202.91,10625.0,200.0358,200.2133,199.9767,200.0063,10625.0
2024-11-25 15:00:00,202.92,202.98,202.73,202.78,10608.0,200.0161,200.0753,199.8288,199.8781,10608.0
2024-11-25 15:10:00,202.83,203.01,202.67,202.68,19836.0,199.9274,200.1048,199.7697,199.7796,19836.0
2024-11-25 15:20:00,202.67,202.79,202.56,202.62,13472.0,199.7697,199.888,199.6613,199.7204,13472.0
2024-11-25 15:30:00,202.62,203.09,202.59,202.81,26062.0,199.7204,200.1837,199.6908,199.9077,26062.0
2024-11-25 15:40:00,202.86,202.93,202.6,202.62,39077.0,199.957,200.026,199.7007,199.7204,39077.0
2024-11-25 15:50:00,202.71,202.92,201.92,202.14,237827.0,199.8091,200.0161,199.0304,199.2473,237827.0
2024-11-26 09:30:00,204.38,205.65,202.39,202.53,39040.0,201.4552,202.7071,199.4937,199.6317,39040.0
2024-11-26 09:40:00,202.52,204.27,202.51,203.77,17281.0,199.6219,201.3468,199.612,200.854,17281.0
2024-11-26 09:50:00,203.72,205.65,203.49,205.65,25168.0,200.8047,202.7071,200.578,202.7071,25168.0
2024-11-26 10:00:00,205.65,206.15,205.19,205.74,52913.0,202.7071,203.1999,202.2536,202.7958,52913.0
2024-11-26 10:10:00,205.91,206.54,205.41,206.54,36080.0,202.9633,203.5843,202.4705,203.5843,36080.0
2024-11-26 10:20:00,206.57,206.57,206.1,206.55,17667.0,203.6139,203.6139,203.1506,203.5942,17667.0
2024-11-26 10:30:00,206.57,206.67,205.9,205.93,17033.0,203.6139,203.7125,202.9535,202.9831,17033.0
2024-11-26 10:40:00,205.85,206.48,205.77,206.37,16121.0,202.9042,203.5252,202.8253,203.4168,16121.0
2024-11-26 10:50:00,206.42,207.0,206.2,207.0,17092.0,203.466,204.0377,203.2492,204.0377,17092.0
2024-11-26 11:00:00,207.04,207.25,206.11,206.7,20708.0,204.0772,204.2842,203.1605,203.742,20708.0
2024-11-26 11:10:00,206.66,207.03,206.65,206.65,9670.0,203.7026,204.0673,203.6927,203.6927,9670.0
2024-11-26 11:20:00,206.71,207.09,206.69,207.08,6518.0,203.7519,204.1265,203.7322,204.1166,6518.0
2024-11-26 11:30:00,207.22,207.31,206.87,206.97,10525.0,204.2546,204.3433,203.9096,204.0082,10525.0
2024-11-26 11:40:00,206.91,207.32,206.9,207.26,4568.0,203.949,204.3532,203.9392,204.294,4568.0
2024-11-26 11:50:00,207.24,207.29,206.82,206.82,6814.0,204.2743,204.3236,203.8603,203.8603,6814.0
2024-11-26 12:00:00,206.82,207.47,206.78,207.47,9394.0,203.8603,204.501,203.8209,204.501,9394.0
2024-11-26 12:10:00,207.38,207.85,207.36,207.56,13698.0,204.4123,204.8756,204.3926,204.5897,13698.0
2024-11-26 12:20:00,207.58,207.72,206.96,207.01,11453.0,204.6094,204.7474,203.9983,204.0476,11453.0
2024-11-26 12:30:00,207.03,207.29,206.6,206.67,21098.0,204.0673,204.3236,203.6435,203.7125,21098.0
2024-11-26 12:40:00,206.74,206.81,206.53,206.62,6954.0,203.7815,203.8505,203.5745,203.6632,6954.0
2024-11-26 12:50:00,206.64,206.76,206.58,206.69,5072.0,203.6829,203.8012,203.6237,203.7322,5072.0
2024-11-26 13:00:00,206.69,206.97,206.68,206.89,6985.0,203.7322,204.0082,203.7223,203.9293,6985.0
2024-11-26 13:10:00,206.87,206.92,206.75,206.75,7301.0,203.9096,203.9589,203.7913,203.7913,7301.0
2024-11-26 13:20:00,206.82,207.21,206.82,207.16,9959.0,203.8603,204.2447,203.8603,204.1954,9959.0
2024-11-26 13:30:00,207.19,207.27,206.96,207.05,12954.0,204.225,204.3039,203.9983,204.087,12954.0
2024-11-26 13:40:00,207.03,207.25,206.79,207.25,9095.0,204.0673,204.2842,203.8307,204.2842,9095.0
2024-11-26 13:50:00,207.24,207.24,207.0,207.05,8860.0,204.2743,204.2743,204.0377,204.087,8860.0
2024-11-26 14:00:00,207.08,207.08,206.7,206.92,9291.0,204.1166,204.1166,203.742,203.9589,9291.0
2024-11-26 14:10:00,206.97,207.0,206.71,206.92,7404.0,204.0082,204.0377,203.7519,203.9589,7404.0
2024-11-26 14:20:00,206.91,207.18,206.91,207.18,8323.0,203.949,204.2152,203.949,204.2152,8323.0
2024-11-26 14:30:00,207.15,207.41,207.12,207.21,12062.0,204.1856,204.4419,204.156,204.2447,12062.0
2024-11-26 14:40:00,207.21,207.47,207.19,207.24,11472.0,204.2447,204.501,204.225,204.2743,11472.0
2024-11-26 14:50:00,207.24,207.34,206.85,207.02,31282.0,204.2743,204.3729,203.8899,204.0575,31282.0
2024-11-26 15:00:00,207.0,207.23,206.81,206.87,15091.0,204.0377,204.2644,203.8505,203.9096,15091.0
2024-11-26 15:10:00,206.86,207.47,206.86,207.44,16617.0,203.8997,204.501,203.8997,204.4714,16617.0
2024-11-26 15:20:00,207.4,207.44,207.26,207.33,16381.0,204.432,204.4714,204.294,204.363,16381.0
2024-11-26 15:30:00,207.33,207.46,207.23,207.34,25076.0,204.363,204.4912,204.2644,204.3729,25076.0
2024-11-26 15:40:00,207.39,207.8,207.39,207.77,33893.0,204.4222,204.8263,204.4222,204.7967,33893.0
2024-11-26 15:50:00,207.82,208.23,207.43,207.79,195634.0,204.846,205.2501,204.4616,204.8164,195634.0
2024-11-27 09:30:00,207.75,208.85,206.63,208.22,34993.0,204.777,205.8613,203.673,205.2403,34993.0
2024-11-27 09:40:00,207.99,208.55,207.99,208.08,5696.0,205.0136,205.5656,205.0136,205.1023,5696.0
2024-11-27 09:50:00,208.25,209.21,208.18,209.03,3979.0,205.2699,206.2161,205.2009,206.0387,3979.0
2024-11-27 10:00:00,209.19,209.37,208.98,209.34,10085.0,206.1964,206.3738,205.9894,206.3443,10085.0
2024-11-27 10:10:00,209.28,209.88,209.08,209.55,17348.0,206.2851,206.8765,206.088,206.5512,17348.0
2024-11-27 10:20:00,209.47,209.51,208.6,208.69,11687.0,206.4724,206.5118,205.6148,205.7036,11687.0
2024-11-27 10:30:00,208.73,209.18,208.72,209.16,10385.0,205.743,206.1865,205.7331,206.1668,10385.0
2024-11-27 10:40:00,209.18,209.67,209.18,209.37,6334.0,206.1865,206.6695,206.1865,206.3738,6334.0
2024-11-27 10:50:00,209.42,209.74,208.96,208.96,5716.0,206.4231,206.7385,205.9697,205.9697,5716.0
2024-11-27 11:00:00,209.03,209.16,208.76,208.77,5119.0,206.0387,206.1668,205.7726,205.7824,5119.0
2024-11-27 11:10:00,208.75,208.97,208.75,208.78,9556.0,205.7627,205.9795,205.7627,205.7923,9556.0
2024-11-27 11:20:00,208.72,208.77,208.53,208.53,5447.0,205.7331,205.7824,205.5458,205.5458,5447.0
2024-11-27 11:30:00,208.62,209.08,208.41,209.03,4840.0,205.6346,206.088,205.4276,206.0387,4840.0
2024-11-27 11:40:00,208.96,209.18,208.9,209.18,9871.0,205.9697,206.1865,205.9105,206.1865,9871.0
2024-11-27 11:50:00,209.18,209.18,208.71,208.78,9566.0,206.1865,206.1865,205.7233,205.7923,9566.0
2024-11-27 12:00:00,208.76,208.92,208.52,208.59,10906.0,205.7726,205.9303,205.536,205.605,10906.0
2024-11-27 12:10:00,208.69,208.71,208.3,208.33,12632.0,205.7036,205.7233,205.3191,205.3487,12632.0
2024-11-27 12:20:00,208.35,208.71,208.31,208.71,12362.0,205.3684,205.7233,205.329,205.7233,12362.0
2024-11-27 12:30:00,208.71,208.87,208.52,208.87,26873.0,205.7233,205.881,205.536,205.881,26873.0
2024-11-27 12:40:00,208.8,208.8,208.6,208.71,10174.0,205.812,205.812,205.6148,205.7233,10174.0
2024-11-27 12:50:00,208.84,208.97,208.83,208.91,6410.0,205.8514,205.9795,205.8416,205.9204,6410.0
2024-11-27 13:00:00,208.88,209.01,208.88,209.0,1770.0,205.8908,206.019,205.8908,206.0091,1770.0
2024-11-27 13:10:00,208.95,209.02,208.87,208.9,4158.0,205.9598,206.0288,205.881,205.9105,4158.0
2024-11-27 13:20:00,208.87,209.09,208.85,209.03,4930.0,205.881,206.0978,205.8613,206.0387,4930.0
2024-11-27 13:30:00,209.0,209.0,208.9,208.94,6476.0,206.0091,206.0091,205.9105,205.95,6476.0
2024-11-27 13:40:00,208.94,208.99,208.81,208.83,10127.0,205.95,205.9993,205.8218,205.8416,10127.0
2024-11-27 13:50:00,208.82,208.92,208.49,208.86,13015.0,205.8317,205.9303,205.5064,205.8711,13015.0
2024-11-27 14:00:00,208.82,208.9,208.71,208.71,10202.0,205.8317,205.9105,205.7233,205.7233,10202.0
2024-11-27 14:10:00,208.75,208.75,208.49,208.5,11395.0,205.7627,205.7627,205.5064,205.5163,11395.0
2024-11-27 14:20:00,208.5,208.52,208.3,208.35,8355.0,205.5163,205.536,205.3191,205.3684,8355.0
2024-11-27 14:30:00,208.37,208.62,208.37,208.62,13145.0,205.3881,205.6346,205.3881,205.6346,13145.0
2024-11-27 14:40:00,208.6,208.69,208.52,208.59,9373.0,205.6148,205.7036,205.536,205.605,9373.0
2024-11-27 14:50:00,208.62,208.65,208.53,208.55,10050.0,205.6346,205.6641,205.5458,205.5656,10050.0
2024-11-27 15:00:00,208.58,208.61,208.38,208.42,7350.0,205.5951,205.6247,205.398,205.4374,7350.0
2024-11-27 15:10:00,208.42,208.46,208.26,208.42,10902.0,205.4374,205.4768,205.2797,205.4374,10902.0
2024-11-27 15:20:00,208.38,208.57,208.34,208.51,10308.0,205.398,205.5853,205.3586,205.5261,10308.0
2024-11-27 15:30:00,208.52,208.56,208.37,208.47,18059.0,205.536,205.5754,205.3881,205.4867,18059.0
2024-11-27 15:40:00,208.42,208.69,208.39,208.47,22840.0,205.4374,205.7036,205.4078,205.4867,22840.0
2024-11-27 15:50:00,208.39,208.54,208.02,208.26,107076.0,205.4078,205.5557,205.0431,205.2797,107076.0
2024-11-29 09:30:00,207.88,208.72,207.62,208.14,27136.0,205.8141,206.6458,205.5567,206.0715,27136.0
2024-11-29 09:40:00,207.88,207.89,207.16,207.52,2464.0,205.8141,205.824,205.1013,205.4577,2464.0
2024-11-29 09:50:00,207.45,207.51,207.03,207.23,5012.0,205.3884,205.4478,204.9726,205.1706,5012.0
2024-11-29 10:00:00,207.27,208.28,207.26,207.35,8973.0,205.2102,206.2101,205.2003,205.2894,8973.0
2024-11-29 10:10:00,207.39,207.93,207.14,207.73,8800.0,205.329,205.8636,205.0815,205.6656,8800.0
2024-11-29 10:20:00,207.58,207.87,207.51,207.56,7516.0,205.5171,205.8042,205.4478,205.4973,7516.0
2024-11-29 10:30:00,207.61,207.98,207.51,207.78,7361.0,205.5468,205.9131,205.4478,205.7151,7361.0
2024-11-29 10:40:00,207.87,207.87,207.45,207.7,6520.0,205.8042,205.8042,205.3884,205.6359,6520.0
2024-11-29 10:50:00,207.77,207.84,207.7,207.74,3528.0,205.7052,205.7745,205.6359,205.6755,3528.0
2024-11-29 11:00:00,207.76,207.76,207.39,207.46,5620.0,205.6953,205.6953,205.329,205.3983,5620.0
2024-11-29 11:10:00,207.46,207.79,207.37,207.72,10849.0,205.3983,205.725,205.3092,205.6557,10849.0
2024-11-29 11:20:00,207.66,208.08,207.57,207.57,8587.0,205.5963,206.0121,205.5072,205.5072,8587.0
2024-11-29 11:30:00,207.56,207.67,207.44,207.44,3427.0,205.4973,205.6062,205.3785,205.3785,3427.0
2024-11-29 11:40:00,207.63,207.99,207.48,207.86,8701.0,205.5666,205.923,205.4181,205.7943,8701.0
2024-11-29 11:50:00,207.84,207.87,207.72,207.86,5054.0,205.7745,205.8042,205.6557,205.7943,5054.0
2024-11-29 12:00:00,207.87,208.1,207.74,208.01,5884.0,205.8042,206.0319,205.6755,205.9428,5884.0
2024-11-29 12:10:00,207.98,208.22,207.98,208.19,4054.0,205.9131,206.1507,205.9131,206.121,4054.0
2024-11-29 12:20:00,208.18,208.27,207.98,208.09,9615.0,206.1111,206.2002,205.9131,206.022,9615.0
2024-11-29 12:30:00,208.08,208.11,207.92,208.08,5095.0,206.0121,206.0418,205.8537,206.0121,5095.0
2024-11-29 12:40:00,208.08,208.26,207.99,208.11,11533.0,206.0121,206.1903,205.923,206.0418,11533.0
2024-11-29 12:50:00,208.11,208.19,207.37,207.46,63226.0,206.0418,206.121,205.3092,205.3983,63226.0
2024-12-02 09:30:00,207.81,208.31,206.6,206.94,13508.0,205.7448,206.2398,204.5468,204.8835,13508.0
2024-12-02 09:40:00,206.77,206.81,206.21,206.24,6059.0,204.7152,204.7548,204.1607,204.1904,6059.0
2024-12-02 09:50:00,206.23,206.24,205.2,206.18,12151.0,204.1805,204.1904,203.1608,204.131,12151.0
2024-12-02 10:00:00,205.9,205.9,204.78,205.13,7283.0,203.8538,203.8538,202.7449,203.0915,7283.0
2024-12-02 10:10:00,205.13,205.32,204.93,205.27,4752.0,203.0915,203.2796,202.8934,203.2301,4752.0
2024-12-02 10:20:00,205.38,205.85,205.35,205.42,8792.0,203.339,203.8043,203.3093,203.3786,8792.0
2024-12-02 10:30:00,205.5,205.72,205.26,205.72,5615.0,203.4578,203.6756,203.2202,203.6756,5615.0
2024-12-02 10:40:00,205.68,206.0,205.29,205.44,16760.0,203.636,203.9528,203.2499,203.3984,16760.0
2024-12-02 10:50:00,205.3,205.37,204.99,205.12,3449.0,203.2598,203.3291,202.9528,203.0816,3449.0
2024-12-02 11:00:00,204.99,205.14,204.78,205.02,5528.0,202.9528,203.1014,202.7449,202.9825,5528.0
2024-12-02 11:10:00,205.09,205.51,205.09,205.31,7567.0,203.0518,203.4677,203.0518,203.2697,7567.0
2024-12-02 11:20:00,205.31,205.92,205.25,205.65,9962.0,203.2697,203.8736,203.2103,203.6063,9962.0
2024-12-02 11:30:00,205.75,205.75,205.0,205.0,6956.0,203.7053,203.7053,202.9627,202.9627,6956.0
2024-12-02 11:40:00,205.07,205.21,204.99,205.19,4444.0,203.032,203.1707,202.9528,203.1509,4444.0
2024-12-02 11:50:00,205.13,205.61,205.12,205.52,6878.0,203.0915,203.5667,203.0816,203.4776,6878.0
2024-12-02 12:00:00,205.53,205.78,205.42,205.72,6209.0,203.4875,203.735,203.3786,203.6756,6209.0
2024-12-02 12:10:00,205.71,205.81,205.4,205.59,14903.0,203.6657,203.7647,203.3588,203.5469,14903.0
2024-12-02 12:20:00,205.55,205.8,205.55,205.71,10402.0,203.5073,203.7548,203.5073,203.6657,10402.0
2024-12-02 12:30:00,205.7,205.74,205.49,205.53,7108.0,203.6558,203.6954,203.4479,203.4875,7108.0
2024-12-02 12:40:00,205.6,205.68,205.49,205.56,4810.0,203.5568,203.636,203.4479,203.5172,4810.0
2024-12-02 12:50:00,205.55,205.77,205.55,205.66,5437.0,203.5073,203.7251,203.5073,203.6162,5437.0
2024-12-02 13:00:00,205.67,205.92,205.66,205.8,8737.0,203.6261,203.8736,203.6162,203.7548,8737.0
2024-12-02 13:10:00,205.87,205.95,205.81,205.9,6749.0,203.8241,203.9033,203.7647,203.8538,6749.0
2024-12-02 13:20:00,205.94,206.05,205.81,206.01,7848.0,203.8934,204.0023,203.7647,203.9627,7848.0
2024-12-02 13:30:00,206.05,206.2,205.96,206.2,6455.0,204.0023,204.1508,203.9132,204.1508,6455.0
2024-12-02 13:40:00,206.14,206.15,205.9,205.96,4128.0,204.0914,204.1013,203.8538,203.9132,4128.0
2024-12-02 13:50:00,205.96,205.96,205.76,205.76,3318.0,203.9132,203.9132,203.7152,203.7152,3318.0
2024-12-02 14:00:00,205.62,205.76,205.28,205.66,7581.0,203.5766,203.7152,203.24,203.6162,7581.0
2024-12-02 14:10:00,205.67,205.71,205.57,205.65,4097.0,203.6261,203.6657,203.5271,203.6063,4097.0
2024-12-02 14:20:00,205.67,205.82,205.58,205.79,5800.0,203.6261,203.7746,203.537,203.7449,5800.0
2024-12-02 14:30:00,205.83,205.84,205.25,205.3,18114.0,203.7845,203.7944,203.2103,203.2598,18114.0
2024-12-02 14:40:00,205.29,205.48,205.29,205.34,2663.0,203.2499,203.438,203.2499,203.2994,2663.0
2024-12-02 14:50:00,205.44,205.52,205.32,205.41,4057.0,203.3984,203.4776,203.2796,203.3687,4057.0
2024-12-02 15:00:00,205.49,205.58,205.41,205.47,7135.0,203.4479,203.537,203.3687,203.4281,7135.0
2024-12-02 15:10:00,205.43,205.45,205.27,205.27,11309.0,203.3885,203.4083,203.2301,203.2301,11309.0
2024-12-02 15:20:00,205.35,205.4,205.15,205.15,11431.0,203.3093,203.3588,203.1113,203.1113,11431.0
2024-12-02 15:30:00,205.18,205.2,205.03,205.04,8578.0,203.141,203.1608,202.9924,203.0023,8578.0
2024-12-02 15:40:00,205.03,205.03,204.27,204.38,38740.0,202.9924,202.9924,202.24,202.3489,38740.0
2024-12-02 15:50:00,204.29,204.75,204.26,204.42,72670.0,202.2598,202.7152,202.2301,202.3885,72670.0
2024-12-03 09:30:00,205.28,205.51,203.66,203.66,22114.0,203.24,203.4677,201.6361,201.6361,22114.0
2024-12-03 09:40:00,203.84,204.14,203.19,203.82,5920.0,201.8143,202.1113,201.1707,201.7945,5920.0
2024-12-03 09:50:00,203.85,204.48,203.63,204.48,5598.0,201.8242,202.4479,201.6064,202.4479,5598.0
2024-12-03 10:00:00,204.49,204.51,204.14,204.49,4027.0,202.4578,202.4776,202.1113,202.4578,4027.0
2024-12-03 10:10:00,204.55,204.55,203.67,204.07,11645.0,202.5172,202.5172,201.646,202.042,11645.0
2024-12-03 10:20:00,203.96,203.98,203.74,203.86,8969.0,201.9331,201.9529,201.7153,201.8341,8969.0
2024-12-03 10:30:00,203.86,203.87,203.44,203.44,14496.0,201.8341,201.844,201.4182,201.4182,14496.0
2024-12-03 10:40:00,203.49,203.49,203.24,203.4,6146.0,201.4678,201.4678,201.2202,201.3786,6146.0
2024-12-03 10:50:00,203.49,203.75,203.14,203.14,8515.0,201.4678,201.7252,201.1212,201.1212,8515.0
2024-12-03 11:00:00,203.14,203.29,202.97,203.1,4199.0,201.1212,201.2697,200.9529,201.0816,4199.0
2024-12-03 11:10:00,203.08,203.1,202.58,202.91,5969.0,201.0618,201.0816,200.5668,200.8935,5969.0
2024-12-03 11:20:00,202.99,203.28,202.93,203.2,4664.0,200.9727,201.2598,200.9133,201.1806,4664.0
2024-12-03 11:30:00,203.25,203.6,203.25,203.36,12229.0,201.2301,201.5767,201.2301,201.339,12229.0
2024-12-03 11:40:00,203.44,203.57,203.16,203.16,4045.0,201.4182,201.547,201.141,201.141,4045.0
2024-12-03 11:50:00,203.06,203.3,203.0,203.3,6208.0,201.042,201.2796,200.9826,201.2796,6208.0
2024-12-03 12:00:00,203.32,203.8,203.32,203.76,9075.0,201.2994,201.7747,201.2994,201.7351,9075.0
2024-12-03 12:10:00,203.63,203.83,203.6,203.66,7349.0,201.6064,201.8044,201.5767,201.6361,7349.0
2024-12-03 12:20:00,203.63,203.8,203.62,203.8,7315.0,201.6064,201.7747,201.5965,201.7747,7315.0
2024-12-03 12:30:00,203.69,203.86,203.61,203.76,2685.0,201.6658,201.8341,201.5866,201.7351,2685.0
2024-12-03 12:40:00,203.7,203.7,203.45,203.62,4392.0,201.6757,201.6757,201.4281,201.5965,4392.0
2024-12-03 12:50:00,203.68,203.74,203.46,203.53,4432.0,201.6559,201.7153,201.438,201.5074,4432.0
2024-12-03 13:00:00,203.47,203.56,203.4,203.45,2223.0,201.4479,201.5371,201.3786,201.4281,2223.0
2024-12-03 13:10:00,203.42,203.59,203.42,203.54,2600.0,201.3984,201.5668,201.3984,201.5173,2600.0
2024-12-03 13:20:00,203.54,203.97,203.54,203.97,10011.0,201.5173,201.943,201.5173,201.943,10011.0
2024-12-03 13:30:00,203.96,204.07,203.92,204.02,7068.0,201.9331,202.042,201.8935,201.9925,7068.0
2024-12-03 13:40:00,204.03,204.08,203.85,203.88,3508.0,202.0024,202.0519,201.8242,201.8539,3508.0
2024-12-03 13:50:00,203.87,204.02,203.86,203.97,6965.0,201.844,201.9925,201.8341,201.943,6965.0
2024-12-03 14:00:00,203.96,204.01,203.79,203.88,6245.0,201.9331,201.9826,201.7648,201.8539,6245.0
2024-12-03 14:10:00,204.04,204.12,203.92,204.0,7121.0,202.0123,202.0915,201.8935,201.9727,7121.0
2024-12-03 14:20:00,204.07,204.37,203.97,204.37,4772.0,202.042,202.339,201.943,202.339,4772.0
2024-12-03 14:30:00,204.43,204.55,204.31,204.36,7482.0,202.3984,202.5172,202.2796,202.3291,7482.0
2024-12-03 14:40:00,204.31,204.61,204.29,204.52,3950.0,202.2796,202.5766,202.2598,202.4875,3950.0
2024-12-03 14:50:00,204.52,204.61,204.46,204.5,10628.0,202.4875,202.5766,202.4281,202.4677,10628.0
2024-12-03 15:00:00,204.46,204.56,204.33,204.43,9643.0,202.4281,202.5271,202.2994,202.3984,9643.0
2024-12-03 15:10:00,204.48,204.52,204.29,204.36,7842.0,202.4479,202.4875,202.2598,202.3291,7842.0
2024-12-03 15:20:00,204.34,204.34,204.0,204.11,7029.0,202.3093,202.3093,201.9727,202.0816,7029.0
2024-12-03 15:30:00,204.05,204.14,203.85,203.88,9897.0,202.0222,202.1113,201.8242,201.8539,9897.0
2024-12-03 15:40:00,203.88,203.88,203.42,203.49,15920.0,201.8539,201.8539,201.3984,201.4678,15920.0
2024-12-03 15:50:00,203.42,203.53,203.09,203.37,144151.0,201.3984,201.5074,201.0717,201.3489,144151.0
2024-12-04 09:30:00,203.18,203.78,202.04,202.5,24818.0,201.1608,201.7549,200.0322,200.4876,24818.0
2024-12-04 09:40:00,202.48,202.85,202.15,202.81,21440.0,200.4678,200.8341,200.1411,200.7945,21440.0
2024-12-04 09:50:00,202.54,203.47,202.54,203.4,8620.0,200.5272,201.4479,200.5272,201.3786,8620.0
2024-12-04 10:00:00,203.54,203.57,203.04,203.13,33722.0,201.5173,201.547,201.0222,201.1113,33722.0
2024-12-04 10:10:00,203.13,203.21,202.79,203.19,18812.0,201.1113,201.1905,200.7747,201.1707,18812.0
2024-12-04 10:20:00,203.19,203.48,203.03,203.08,7694.0,201.1707,201.4578,201.0123,201.0618,7694.0
2024-12-04 10:30:00,203.08,203.18,202.62,202.72,9379.0,201.0618,201.1608,200.6064,200.7054,9379.0
2024-12-04 10:40:00,202.73,203.18,202.52,203.18,10906.0,200.7153,201.1608,200.5074,201.1608,10906.0
2024-12-04 10:50:00,203.2,203.31,202.98,203.18,18230.0,201.1806,201.2895,200.9628,201.1608,18230.0
2024-12-04 11:00:00,203.16,203.27,203.03,203.18,7210.0,201.141,201.2499,201.0123,201.1608,7210.0
2024-12-04 11:10:00,203.16,203.64,203.1,203.59,12990.0,201.141,201.6163,201.0816,201.5668,12990.0
2024-12-04 11:20:00,203.61,203.71,203.42,203.68,10023.0,201.5866,201.6856,201.3984,201.6559,10023.0
2024-12-04 11:30:00,203.71,204.2,203.71,204.07,6885.0,201.6856,202.1707,201.6856,202.042,6885.0
2024-12-04 11:40:00,203.96,204.18,203.81,204.07,9599.0,201.9331,202.1509,201.7846,202.042,9599.0
2024-12-04 11:50:00,204.05,204.19,203.72,203.75,8395.0,202.0222,202.1608,201.6955,201.7252,8395.0
2024-12-04 12:00:00,203.71,204.02,203.69,204.0,10996.0,201.6856,201.9925,201.6658,201.9727,10996.0
2024-12-04 12:10:00,203.93,204.26,203.78,204.14,35401.0,201.9034,202.2301,201.7549,202.1113,35401.0
2024-12-04 12:20:00,204.08,204.18,203.8,204.18,13099.0,202.0519,202.1509,201.7747,202.1509,13099.0
2024-12-04 12:30:00,204.07,204.36,203.93,204.14,16214.0,202.042,202.3291,201.9034,202.1113,16214.0
2024-12-04 12:40:00,204.05,204.22,203.98,204.16,16248.0,202.0222,202.1905,201.9529,202.1311,16248.0
2024-12-04 12:50:00,204.27,204.3,204.09,204.09,9710.0,202.24,202.2697,202.0618,202.0618,9710.0
2024-12-04 13:00:00,204.17,204.26,204.02,204.23,9180.0,202.141,202.2301,201.9925,202.2004,9180.0
2024-12-04 13:10:00,204.21,204.27,203.99,204.27,12180.0,202.1806,202.24,201.9628,202.24,12180.0
2024-12-04 13:20:00,204.22,204.27,204.11,204.22,9261.0,202.1905,202.24,202.0816,202.1905,9261.0
2024-12-04 13:30:00,204.2,204.26,203.8,204.21,14472.0,202.1707,202.2301,201.7747,202.1806,14472.0
2024-12-04 13:40:00,204.18,204.39,203.97,204.39,7085.0,202.1509,202.3588,201.943,202.3588,7085.0
2024-12-04 13:50:00,204.31,204.64,204.23,204.64,13799.0,202.2796,202.6063,202.2004,202.6063,13799.0
2024-12-04 14:00:00,204.53,204.84,204.3,204.83,16603.0,202.4974,202.8043,202.2697,202.7944,16603.0
2024-12-04 14:10:00,204.81,204.87,204.52,204.59,12253.0,202.7746,202.834,202.4875,202.5568,12253.0
2024-12-04 14:20:00,204.69,205.1,204.65,205.1,12683.0,202.6558,203.0618,202.6162,203.0618,12683.0
2024-12-04 14:30:00,205.02,205.2,204.93,205.15,11702.0,202.9825,203.1608,202.8934,203.1113,11702.0
2024-12-04 14:40:00,205.12,205.15,204.88,204.92,19142.0,203.0816,203.1113,202.8439,202.8835,19142.0
2024-12-04 14:50:00,204.85,205.12,204.78,204.96,8505.0,202.8142,203.0816,202.7449,202.9231,8505.0
2024-12-04 15:00:00,204.91,205.34,204.89,205.2,11277.0,202.8736,203.2994,202.8538,203.1608,11277.0
2024-12-04 15:10:00,205.22,205.35,205.11,205.35,26889.0,203.1806,203.3093,203.0717,203.3093,26889.0
2024-12-04 15:20:00,205.3,205.6,205.23,205.51,17540.0,203.2598,203.5568,203.1905,203.4677,17540.0
2024-12-04 15:30:00,205.47,205.83,205.39,205.76,19600.0,203.4281,203.7845,203.3489,203.7152,19600.0
2024-12-04 15:40:00,205.79,205.82,205.37,205.4,30653.0,203.7449,203.7746,203.3291,203.3588,30653.0
2024-12-04 15:50:00,205.37,205.37,204.87,204.95,95901.0,203.3291,203.3291,202.834,202.9132,95901.0
2024-12-05 09:30:00,205.75,206.77,204.35,205.18,17999.0,203.7053,204.7152,202.3192,203.141,17999.0
2024-12-05 09:40:00,205.64,206.06,205.06,205.79,6428.0,203.5964,204.0122,203.0221,203.7449,6428.0
2024-12-05 09:50:00,205.75,206.43,205.4,206.43,25280.0,203.7053,204.3785,203.3588,204.3785,25280.0
2024-12-05 10:00:00,206.43,206.65,206.07,206.07,10529.0,204.3785,204.5963,204.0221,204.0221,10529.0
2024-12-05 10:10:00,206.07,206.43,205.79,206.1,17011.0,204.0221,204.3785,203.7449,204.0518,17011.0
2024-12-05 10:20:00,206.24,206.36,205.64,205.76,13260.0,204.1904,204.3092,203.5964,203.7152,13260.0
2024-12-05 10:30:00,205.7,206.13,205.6,205.74,28618.0,203.6558,204.0815,203.5568,203.6954,28618.0
2024-12-05 10:40:00,205.74,206.46,205.6,206.46,14006.0,203.6954,204.4082,203.5568,204.4082,14006.0
2024-12-05 10:50:00,206.56,206.89,206.3,206.42,12415.0,204.5072,204.834,204.2498,204.3686,12415.0
2024-12-05 11:00:00,206.42,206.49,205.99,205.99,7240.0,204.3686,204.4379,203.9429,203.9429,7240.0
2024-12-05 11:10:00,205.97,206.14,205.85,206.0,16057.0,203.9231,204.0914,203.8043,203.9528,16057.0
2024-12-05 11:20:00,206.0,206.11,205.89,205.92,8078.0,203.9528,204.0617,203.8439,203.8736,8078.0
2024-12-05 11:30:00,205.94,205.94,205.46,205.56,5295.0,203.8934,203.8934,203.4182,203.5172,5295.0
2024-12-05 11:40:00,205.56,205.79,205.45,205.45,5552.0,203.5172,203.7449,203.4083,203.4083,5552.0
2024-12-05 11:50:00,205.52,205.69,205.5,205.62,15042.0,203.4776,203.6459,203.4578,203.5766,15042.0
2024-12-05 12:00:00,205.62,205.72,205.5,205.59,7314.0,203.5766,203.6756,203.4578,203.5469,7314.0
2024-12-05 12:10:00,205.61,205.61,205.19,205.21,7932.0,203.5667,203.5667,203.1509,203.1707,7932.0
2024-12-05 12:20:00,205.18,205.69,205.16,205.41,13809.0,203.141,203.6459,203.1212,203.3687,13809.0
2024-12-05 12:30:00,205.41,205.43,205.16,205.17,3540.0,203.3687,203.3885,203.1212,203.1311,3540.0
2024-12-05 12:40:00,205.25,205.44,205.17,205.17,8954.0,203.2103,203.3984,203.1311,203.1311,8954.0
2024-12-05 12:50:00,205.18,205.2,205.04,205.08,12916.0,203.141,203.1608,203.0023,203.0419,12916.0
2024-12-05 13:00:00,205.13,205.22,205.05,205.11,8671.0,203.0915,203.1806,203.0122,203.0717,8671.0
2024-12-05 13:10:00,205.09,205.23,205.05,205.17,7523.0,203.0518,203.1905,203.0122,203.1311,7523.0
2024-12-05 13:20:00,205.2,205.43,205.13,205.43,7354.0,203.1608,203.3885,203.0915,203.3885,7354.0
2024-12-05 13:30:00,205.47,205.81,205.39,205.7,4672.0,203.4281,203.7647,203.3489,203.6558,4672.0
2024-12-05 13:40:00,205.68,205.69,205.37,205.39,9047.0,203.636,203.6459,203.3291,203.3489,9047.0
2024-12-05 13:50:00,205.39,205.46,205.2,205.39,12148.0,203.3489,203.4182,203.1608,203.3489,12148.0
2024-12-05 14:00:00,205.47,205.56,205.1,205.39,11751.0,203.4281,203.5172,203.0618,203.3489,11751.0
2024-12-05 14:10:00,205.27,205.31,205.01,205.13,4282.0,203.2301,203.2697,202.9726,203.0915,4282.0
2024-12-05 14:20:00,205.01,205.35,204.99,205.16,9595.0,202.9726,203.3093,202.9528,203.1212,9595.0
2024-12-05 14:30:00,205.13,205.26,204.88,205.22,29765.0,203.0915,203.2202,202.8439,203.1806,29765.0
2024-12-05 14:40:00,205.21,205.24,205.07,205.09,11202.0,203.1707,203.2004,203.032,203.0518,11202.0
2024-12-05 14:50:00,205.08,205.26,204.86,205.16,10680.0,203.0419,203.2202,202.8241,203.1212,10680.0
2024-12-05 15:00:00,205.13,205.22,205.04,205.16,11570.0,203.0915,203.1806,203.0023,203.1212,11570.0
2024-12-05 15:10:00,205.16,205.22,204.99,205.05,8060.0,203.1212,203.1806,202.9528,203.0122,8060.0
2024-12-05 15:20:00,205.09,205.09,204.9,204.99,6412.0,203.0518,203.0518,202.8637,202.9528,6412.0
2024-12-05 15:30:00,205.03,205.16,204.99,205.05,11845.0,202.9924,203.1212,202.9528,203.0122,11845.0
2024-12-05 15:40:00,205.13,205.14,204.72,204.74,21972.0,203.0915,203.1014,202.6855,202.7053,21972.0
2024-12-05 15:50:00,204.69,204.7,204.11,204.34,127237.0,202.6558,202.6657,202.0816,202.3093,127237.0
2024-12-06 09:30:00,203.28,204.89,203.28,204.39,14638.0,201.2598,202.8538,201.2598,202.3588,14638.0
2024-12-06 09:40:00,204.4,204.41,203.45,203.5,17036.0,202.3687,202.3786,201.4281,201.4777,17036.0
2024-12-06 09:50:00,203.67,203.81,202.87,203.81,11544.0,201.646,201.7846,200.8539,201.7846,11544.0
2024-12-06 10:00:00,203.87,203.88,202.94,203.19,12433.0,201.844,201.8539,200.9232,201.1707,12433.0
2024-12-06 10:10:00,203.08,203.16,201.85,201.99,10133.0,201.0618,201.141,199.844,199.9827,10133.0
2024-12-06 10:20:00,201.79,202.39,201.78,202.2,7081.0,199.7846,200.3787,199.7747,200.1906,7081.0
2024-12-06 10:30:00,202.3,202.48,202.08,202.34,7398.0,200.2896,200.4678,200.0718,200.3292,7398.0
2024-12-06 10:40:00,202.06,202.38,201.89,202.19,12347.0,200.052,200.3688,199.8837,200.1807,12347.0
2024-12-06 10:50:00,202.27,202.87,202.18,202.86,7166.0,200.2599,200.8539,200.1708,200.844,7166.0
2024-12-06 11:00:00,202.67,202.79,202.45,202.52,11113.0,200.6559,200.7747,200.4381,200.5074,11113.0
2024-12-06 11:10:00,202.47,202.63,202.18,202.18,7029.0,200.4579,200.6163,200.1708,200.1708,7029.0
2024-12-06 11:20:00,202.21,202.21,201.53,201.61,5794.0,200.2005,200.2005,199.5272,199.6064,5794.0
2024-12-06 11:30:00,201.76,202.18,201.76,202.13,6791.0,199.7549,200.1708,199.7549,200.1213,6791.0
2024-12-06 11:40:00,202.16,202.41,202.15,202.3,9173.0,200.151,200.3985,200.1411,200.2896,9173.0
2024-12-06 11:50:00,202.4,202.4,202.21,202.22,4568.0,200.3886,200.3886,200.2005,200.2104,4568.0
2024-12-06 12:00:00,202.23,202.27,201.99,201.99,2668.0,200.2203,200.2599,199.9827,199.9827,2668.0
2024-12-06 12:10:00,202.06,202.06,201.65,201.99,6763.0,200.052,200.052,199.646,199.9827,6763.0
2024-12-06 12:20:00,202.03,202.2,201.8,202.18,5341.0,200.0223,200.1906,199.7945,200.1708,5341.0
2024-12-06 12:30:00,202.18,202.18,201.88,201.91,4759.0,200.1708,200.1708,199.8738,199.9035,4759.0
2024-12-06 12:40:00,202.0,202.39,201.96,202.27,6574.0,199.9926,200.3787,199.953,200.2599,6574.0
2024-12-06 12:50:00,202.11,202.21,201.98,201.99,6027.0,200.1015,200.2005,199.9728,199.9827,6027.0
2024-12-06 13:00:00,201.99,202.84,201.98,202.84,8952.0,199.9827,200.8242,199.9728,200.8242,8952.0
2024-12-06 13:10:00,202.91,203.01,202.74,202.98,10021.0,200.8935,200.9925,200.7252,200.9628,10021.0
2024-12-06 13:20:00,202.91,202.91,202.54,202.54,10030.0,200.8935,200.8935,200.5272,200.5272,10030.0
2024-12-06 13:30:00,202.54,202.75,202.52,202.68,11072.0,200.5272,200.7351,200.5074,200.6658,11072.0
2024-12-06 13:40:00,202.68,202.91,202.49,202.84,6331.0,200.6658,200.8935,200.4777,200.8242,6331.0
2024-12-06 13:50:00,202.9,203.14,202.81,203.04,8946.0,200.8836,201.1212,200.7945,201.0222,8946.0
2024-12-06 14:00:00,203.07,203.11,202.71,202.72,6306.0,201.0519,201.0915,200.6955,200.7054,6306.0
2024-12-06 14:10:00,202.71,202.71,202.49,202.5,4770.0,200.6955,200.6955,200.4777,200.4876,4770.0
2024-12-06 14:20:00,202.55,202.77,202.55,202.72,4323.0,200.5371,200.7549,200.5371,200.7054,4323.0
2024-12-06 14:30:00,202.77,202.87,202.63,202.71,5010.0,200.7549,200.8539,200.6163,200.6955,5010.0
2024-12-06 14:40:00,202.72,202.88,202.67,202.82,4850.0,200.7054,200.8638,200.6559,200.8044,4850.0
2024-12-06 14:50:00,202.88,202.97,202.82,202.97,5730.0,200.8638,200.9529,200.8044,200.9529,5730.0
2024-12-06 15:00:00,202.93,202.93,202.78,202.85,16067.0,200.9133,200.9133,200.7648,200.8341,16067.0
2024-12-06 15:10:00,202.85,202.87,202.45,202.62,38338.0,200.8341,200.8539,200.4381,200.6064,38338.0
2024-12-06 15:20:00,202.77,202.98,202.72,202.95,6978.0,200.7549,200.9628,200.7054,200.9331,6978.0
2024-12-06 15:30:00,202.95,203.06,202.7,203.05,12994.0,200.9331,201.042,200.6856,201.0321,12994.0
2024-12-06 15:40:00,203.06,203.2,202.87,202.92,20935.0,201.042,201.1806,200.8539,200.9034,20935.0
2024-12-06 15:50:00,202.9,203.72,202.84,203.64,97544.0,200.8836,201.6955,200.8242,201.6163,97544.0
2024-12-09 09:30:00,202.71,204.42,201.93,202.08,32516.0,200.6955,202.3885,199.9233,200.0718,32516.0
2024-12-09 09:40:00,201.77,202.19,201.3,202.11,18962.0,199.7648,200.1807,199.2995,200.1015,18962.0
2024-12-09 09:50:00,202.12,203.21,201.96,203.18,4618.0,200.1114,201.1905,199.953,201.1608,4618.0
2024-12-09 10:00:00,203.07,203.39,201.61,201.62,17585.0,201.0519,201.3687,199.6064,199.6163,17585.0
2024-12-09 10:10:00,201.5,201.82,201.12,201.67,24585.0,199.4975,199.8143,199.1213,199.6658,24585.0
2024-12-09 10:20:00,201.7,201.73,201.13,201.66,9373.0,199.6955,199.7252,199.1312,199.6559,9373.0
2024-12-09 10:30:00,201.51,201.73,200.86,201.53,26736.0,199.5074,199.7252,198.8639,199.5272,26736.0
2024-12-09 10:40:00,201.53,201.53,200.04,200.04,7473.0,199.5272,199.5272,198.052,198.052,7473.0
2024-12-09 10:50:00,200.1,200.61,200.1,200.61,6872.0,198.1114,198.6164,198.1114,198.6164,6872.0
2024-12-09 11:00:00,200.61,200.74,200.35,200.42,9976.0,198.6164,198.7451,198.359,198.4283,9976.0
2024-12-09 11:10:00,200.48,200.89,200.09,200.45,15535.0,198.4877,198.8936,198.1015,198.458,15535.0
2024-12-09 11:20:00,200.59,201.09,200.31,201.09,24338.0,198.5966,199.0916,198.3194,199.0916,24338.0
2024-12-09 11:30:00,201.08,201.22,200.59,200.67,12963.0,199.0817,199.2203,198.5966,198.6758,12963.0
2024-12-09 11:40:00,200.57,201.0,200.57,200.76,10977.0,198.5768,199.0025,198.5768,198.7649,10977.0
2024-12-09 11:50:00,200.75,200.75,200.43,200.56,22546.0,198.755,198.755,198.4382,198.5669,22546.0
2024-12-09 12:00:00,200.53,200.66,200.01,200.1,12741.0,198.5372,198.6659,198.0223,198.1114,12741.0
2024-12-09 12:10:00,200.09,200.56,200.09,200.43,11909.0,198.1015,198.5669,198.1015,198.4382,11909.0
2024-12-09 12:20:00,200.49,200.49,200.03,200.3,9474.0,198.4976,198.4976,198.0421,198.3095,9474.0
2024-12-09 12:30:00,200.28,200.44,200.08,200.27,11839.0,198.2897,198.4481,198.0916,198.2798,11839.0
2024-12-09 12:40:00,200.22,200.27,199.85,199.95,15910.0,198.2302,198.2798,197.8639,197.9629,15910.0
2024-12-09 12:50:00,199.95,200.01,199.67,199.67,14614.0,197.9629,198.0223,197.6857,197.6857,14614.0
2024-12-09 13:00:00,199.6,199.95,199.31,199.94,12591.0,197.6164,197.9629,197.3293,197.953,12591.0
2024-12-09 13:10:00,199.97,200.55,199.96,200.42,9453.0,197.9827,198.557,197.9728,198.4283,9453.0
2024-12-09 13:20:00,200.43,200.43,200.02,200.37,27905.0,198.4382,198.4382,198.0322,198.3788,27905.0
2024-12-09 13:30:00,200.32,200.42,200.0,200.25,14830.0,198.3293,198.4283,198.0124,198.2599,14830.0
2024-12-09 13:40:00,200.31,200.51,200.17,200.38,13674.0,198.3194,198.5174,198.1807,198.3887,13674.0
2024-12-09 13:50:00,200.34,200.54,200.17,200.38,14120.0,198.3491,198.5471,198.1807,198.3887,14120.0
2024-12-09 14:00:00,200.37,200.5,199.9,199.95,11979.0,198.3788,198.5075,197.9134,197.9629,11979.0
2024-12-09 14:10:00,200.03,200.38,199.95,200.14,11736.0,198.0421,198.3887,197.9629,198.151,11736.0
2024-12-09 14:20:00,200.14,200.56,199.92,200.56,21410.0,198.151,198.5669,197.9332,198.5669,21410.0
2024-12-09 14:30:00,200.49,200.63,200.45,200.55,16729.0,198.4976,198.6362,198.458,198.557,16729.0
2024-12-09 14:40:00,200.56,200.66,200.27,200.5,15272.0,198.5669,198.6659,198.2798,198.5075,15272.0
2024-12-09 14:50:00,200.51,200.54,200.26,200.27,11518.0,198.5174,198.5471,198.2698,198.2798,11518.0
2024-12-09 15:00:00,200.25,200.5,200.11,200.18,20899.0,198.2599,198.5075,198.1213,198.1906,20899.0
2024-12-09 15:10:00,200.25,200.36,199.9,200.31,20157.0,198.2599,198.3689,197.9134,198.3194,20157.0
2024-12-09 15:20:00,200.31,200.48,200.24,200.43,14976.0,198.3194,198.4877,198.25,198.4382,14976.0
2024-12-09 15:30:00,200.35,200.44,200.2,200.23,19085.0,198.359,198.4481,198.2104,198.2401,19085.0
2024-12-09 15:40:00,200.23,200.25,199.89,199.99,30642.0,198.2401,198.2599,197.9035,198.0025,30642.0
2024-12-09 15:50:00,200.02,200.14,198.9,199.11,194753.0,198.0322,198.151,196.9234,197.1313,194753.0
2024-12-10 09:30:00,199.45,199.69,196.49,196.65,39453.0,197.4679,197.7055,194.5373,194.6957,39453.0
2024-12-10 09:40:00,196.38,197.23,195.97,197.05,20406.0,194.4284,195.27,194.0225,195.0917,20406.0
2024-12-10 09:50:00,196.93,198.34,196.86,198.03,26886.0,194.9729,196.3689,194.9036,196.062,26886.0
2024-12-10 10:00:00,198.13,198.14,196.86,197.0,5233.0,196.161,196.1709,194.9036,195.0422,5233.0
2024-12-10 10:10:00,197.14,197.17,195.99,195.99,8478.0,195.1809,195.2106,194.0423,194.0423,8478.0
2024-12-10 10:20:00,195.96,196.48,195.92,196.43,6308.0,194.0126,194.5274,193.973,194.4779,6308.0
2024-12-10 10:30:00,196.6,196.71,196.21,196.6,5051.0,194.6462,194.7551,194.2601,194.6462,5051.0
2024-12-10 10:40:00,196.56,197.31,196.54,197.23,6569.0,194.6066,195.3492,194.5868,195.27,6569.0
2024-12-10 10:50:00,197.34,197.59,196.95,197.31,11950.0,195.3789,195.6264,194.9927,195.3492,11950.0
2024-12-10 11:00:00,197.31,198.08,197.23,198.08,24351.0,195.3492,196.1115,195.27,196.1115,24351.0
2024-12-10 11:10:00,198.0,198.06,197.54,197.84,5442.0,196.0323,196.0917,195.5769,195.8739,5442.0
2024-12-10 11:20:00,197.84,198.31,197.67,198.31,5447.0,195.8739,196.3392,195.7056,196.3392,5447.0
2024-12-10 11:30:00,198.36,198.44,198.19,198.31,4225.0,196.3887,196.4679,196.2204,196.3392,4225.0
2024-12-10 11:40:00,198.31,198.53,198.16,198.17,6447.0,196.3392,196.557,196.1907,196.2006,6447.0
2024-12-10 11:50:00,198.16,198.31,197.92,197.94,8807.0,196.1907,196.3392,195.9531,195.9729,8807.0
2024-12-10 12:00:00,198.06,198.22,197.81,198.06,3712.0,196.0917,196.2501,195.8442,196.0917,3712.0
2024-12-10 12:10:00,198.0,198.23,197.98,198.0,4670.0,196.0323,196.26,196.0125,196.0323,4670.0
2024-12-10 12:20:00,197.93,197.99,197.66,197.74,7146.0,195.963,196.0224,195.6957,195.7749,7146.0
2024-12-10 12:30:00,197.78,197.78,197.49,197.62,4693.0,195.8145,195.8145,195.5274,195.6561,4693.0
2024-12-10 12:40:00,197.62,197.63,197.3,197.48,4718.0,195.6561,195.666,195.3393,195.5175,4718.0
2024-12-10 12:50:00,197.48,197.59,197.37,197.37,4393.0,195.5175,195.6264,195.4086,195.4086,4393.0
2024-12-10 13:00:00,197.35,197.42,197.18,197.42,3133.0,195.3888,195.4581,195.2205,195.4581,3133.0
2024-12-10 13:10:00,197.52,197.55,197.3,197.42,4491.0,195.5571,195.5868,195.3393,195.4581,4491.0
2024-12-10 13:20:00,197.37,197.39,197.2,197.2,4080.0,195.4086,195.4284,195.2403,195.2403,4080.0
2024-12-10 13:30:00,197.12,197.27,197.0,197.14,6803.0,195.1611,195.3096,195.0422,195.1809,6803.0
2024-12-10 13:40:00,197.17,197.37,196.99,197.34,4354.0,195.2106,195.4086,195.0323,195.3789,4354.0
2024-12-10 13:50:00,197.31,197.36,197.12,197.21,4503.0,195.3492,195.3987,195.1611,195.2502,4503.0
2024-12-10 14:00:00,197.22,197.23,197.03,197.23,3157.0,195.2601,195.27,195.0719,195.27,3157.0
2024-12-10 14:10:00,197.23,197.3,197.13,197.25,4952.0,195.27,195.3393,195.171,195.2898,4952.0
2024-12-10 14:20:00,197.3,197.47,197.2,197.4,8701.0,195.3393,195.5076,195.2403,195.4383,8701.0
2024-12-10 14:30:00,197.35,197.57,197.23,197.43,7849.0,195.3888,195.6066,195.27,195.468,7849.0
2024-12-10 14:40:00,197.49,197.66,197.46,197.6,4529.0,195.5274,195.6957,195.4977,195.6363,4529.0
2024-12-10 14:50:00,197.59,197.65,197.26,197.26,11653.0,195.6264,195.6858,195.2997,195.2997,11653.0
2024-12-10 15:00:00,197.31,197.31,196.45,196.45,13760.0,195.3492,195.3492,194.4977,194.4977,13760.0
2024-12-10 15:10:00,196.5,196.51,196.1,196.19,12682.0,194.5472,194.5571,194.1512,194.2403,12682.0
2024-12-10 15:20:00,196.29,196.29,195.97,196.16,19233.0,194.3393,194.3393,194.0225,194.2106,19233.0
2024-12-10 15:30:00,196.16,196.3,196.03,196.19,25763.0,194.2106,194.3492,194.0819,194.2403,25763.0
2024-12-10 15:40:00,196.19,196.2,195.43,195.56,34054.0,194.2403,194.2502,193.4878,193.6166,34054.0
2024-12-10 15:50:00,195.48,195.51,194.8,195.09,196325.0,193.5374,193.5671,192.8641,193.1512,196325.0
2024-12-11 09:30:00,195.11,196.07,193.79,193.79,33313.0,193.171,194.1215,191.8641,191.8641,33313.0
2024-12-11 09:40:00,194.05,195.44,194.03,194.47,14782.0,192.1216,193.4977,192.1018,192.5374,14782.0
2024-12-11 09:50:00,194.92,194.96,193.79,194.53,18167.0,192.9829,193.0225,191.8641,192.5968,18167.0
2024-12-11 10:00:00,194.34,194.35,193.43,193.52,9921.0,192.4087,192.4186,191.5077,191.5968,9921.0
2024-12-11 10:10:00,193.68,194.02,193.36,193.89,15223.0,191.7552,192.0919,191.4384,191.9632,15223.0
2024-12-11 10:20:00,193.73,194.14,193.53,194.11,21476.0,191.8047,192.2107,191.6067,192.181,21476.0
2024-12-11 10:30:00,193.94,194.09,193.4,193.69,12821.0,192.0127,192.1612,191.478,191.7651,12821.0
2024-12-11 10:40:00,193.67,193.67,193.16,193.24,7646.0,191.7453,191.7453,191.2404,191.3196,7646.0
2024-12-11 10:50:00,193.25,193.45,193.07,193.07,12590.0,191.3295,191.5275,191.1513,191.1513,12590.0
2024-12-11 11:00:00,193.0,193.14,192.87,192.95,6329.0,191.082,191.2206,190.9533,191.0325,6329.0
2024-12-11 11:10:00,192.86,193.06,192.83,192.93,7456.0,190.9434,191.1414,190.9137,191.0127,7456.0
2024-12-11 11:20:00,192.97,193.08,192.87,193.03,12485.0,191.0523,191.1612,190.9533,191.1117,12485.0
2024-12-11 11:30:00,193.09,193.21,192.94,193.05,7384.0,191.1711,191.2899,191.0226,191.1315,7384.0
2024-12-11 11:40:00,193.05,193.14,192.74,192.74,8080.0,191.1315,191.2206,190.8246,190.8246,8080.0
2024-12-11 11:50:00,192.73,192.82,192.13,192.27,10953.0,190.8147,190.9038,190.2206,190.3593,10953.0
2024-12-11 12:00:00,192.27,192.53,192.15,192.48,13884.0,190.3593,190.6167,190.2404,190.5672,13884.0
2024-12-11 12:10:00,192.5,192.59,192.01,192.02,7679.0,190.587,190.6761,190.1018,190.1117,7679.0
2024-12-11 12:20:00,192.04,192.13,191.93,191.93,7367.0,190.1315,190.2206,190.0226,190.0226,7367.0
2024-12-11 12:30:00,191.97,191.97,191.63,191.64,11906.0,190.0622,190.0622,189.7256,189.7355,11906.0
2024-12-11 12:40:00,191.64,191.64,191.32,191.36,7637.0,189.7355,189.7355,189.4187,189.4583,7637.0
2024-12-11 12:50:00,191.35,191.86,191.35,191.76,12763.0,189.4484,189.9533,189.4484,189.8543,12763.0
2024-12-11 13:00:00,191.68,191.7,191.5,191.59,3841.0,189.7751,189.7949,189.5969,189.686,3841.0
2024-12-11 13:10:00,191.58,191.67,191.31,191.64,7726.0,189.6761,189.7652,189.4088,189.7355,7726.0
2024-12-11 13:20:00,191.74,191.87,191.59,191.62,9672.0,189.8345,189.9632,189.686,189.7157,9672.0
2024-12-11 13:30:00,191.62,191.77,191.14,191.59,15312.0,189.7157,189.8642,189.2405,189.686,15312.0
2024-12-11 13:40:00,191.63,191.79,191.24,191.35,18201.0,189.7256,189.884,189.3395,189.4484,18201.0
2024-12-11 13:50:00,191.35,191.77,191.35,191.62,15673.0,189.4484,189.8642,189.4484,189.7157,15673.0
2024-12-11 14:00:00,191.63,191.81,191.38,191.72,13641.0,189.7256,189.9038,189.4781,189.8147,13641.0
2024-12-11 14:10:00,191.79,191.81,191.29,191.39,49154.0,189.884,189.9038,189.389,189.488,49154.0
2024-12-11 14:20:00,191.43,191.59,191.18,191.54,13602.0,189.5276,189.686,189.2801,189.6365,13602.0
2024-12-11 14:30:00,191.48,191.65,191.45,191.47,23195.0,189.5771,189.7454,189.5474,189.5672,23195.0
2024-12-11 14:40:00,191.53,191.7,191.19,191.21,33487.0,189.6266,189.7949,189.29,189.3098,33487.0
2024-12-11 14:50:00,191.21,191.54,191.2,191.53,13355.0,189.3098,189.6365,189.2999,189.6266,13355.0
2024-12-11 15:00:00,191.53,191.65,191.5,191.56,15542.0,189.6266,189.7454,189.5969,189.6563,15542.0
2024-12-11 15:10:00,191.55,191.64,191.2,191.36,13597.0,189.6464,189.7355,189.2999,189.4583,13597.0
2024-12-11 15:20:00,191.33,191.39,191.15,191.31,16566.0,189.4286,189.488,189.2504,189.4088,16566.0
2024-12-11 15:30:00,191.37,193.03,191.18,192.83,65059.0,189.4682,191.1117,189.2801,190.9137,65059.0
2024-12-11 15:40:00,192.88,193.16,192.58,193.02,34848.0,190.9632,191.2404,190.6662,191.1018,34848.0
2024-12-11 15:50:00,193.16,193.66,193.07,193.29,127191.0,191.2404,191.7354,191.1513,191.3691,127191.0
2024-12-12 09:30:00,194.52,194.75,193.78,194.37,24520.0,192.5869,192.8146,191.8542,192.4384,24520.0
2024-12-12 09:40:00,194.2,194.64,193.95,194.28,15422.0,192.2701,192.7057,192.0226,192.3493,15422.0
2024-12-12 09:50:00,194.14,194.85,194.14,194.7,4918.0,192.2107,192.9136,192.2107,192.7651,4918.0
2024-12-12 10:00:00,194.79,195.1,194.11,194.74,9331.0,192.8542,193.1611,192.181,192.8047,9331.0
2024-12-12 10:10:00,194.53,195.13,194.39,194.4,9885.0,192.5968,193.1908,192.4582,192.4681,9885.0
2024-12-12 10:20:00,194.39,194.7,194.22,194.48,11245.0,192.4582,192.7651,192.2899,192.5473,11245.0
2024-12-12 10:30:00,194.46,194.57,194.14,194.14,7712.0,192.5275,192.6364,192.2107,192.2107,7712.0
2024-12-12 10:40:00,194.19,194.19,193.8,193.8,12882.0,192.2602,192.2602,191.874,191.874,12882.0
2024-12-12 10:50:00,193.75,194.17,193.64,194.17,5259.0,191.8245,192.2404,191.7156,192.2404,5259.0
2024-12-12 11:00:00,194.16,194.62,193.88,194.36,22071.0,192.2305,192.6859,191.9533,192.4285,22071.0
2024-12-12 11:10:00,194.3,194.33,193.91,193.91,4930.0,192.3691,192.3988,191.983,191.983,4930.0
2024-12-12 11:20:00,193.95,194.14,193.91,194.03,13364.0,192.0226,192.2107,191.983,192.1018,13364.0
2024-12-12 11:30:00,194.03,194.29,194.0,194.09,12354.0,192.1018,192.3592,192.0721,192.1612,12354.0
2024-12-12 11:40:00,194.11,194.27,193.98,194.05,6593.0,192.181,192.3394,192.0523,192.1216,6593.0
2024-12-12 11:50:00,194.06,194.06,193.8,193.8,3016.0,192.1315,192.1315,191.874,191.874,3016.0
2024-12-12 12:00:00,193.84,193.85,193.53,193.54,4008.0,191.9137,191.9236,191.6067,191.6166,4008.0
2024-12-12 12:10:00,193.56,193.85,193.54,193.7,17424.0,191.6364,191.9236,191.6166,191.775,17424.0
2024-12-12 12:20:00,193.68,193.8,193.47,193.56,5685.0,191.7552,191.874,191.5473,191.6364,5685.0
2024-12-12 12:30:00,193.53,193.65,193.49,193.53,4888.0,191.6067,191.7255,191.5671,191.6067,4888.0
2024-12-12 12:40:00,193.47,193.84,193.37,193.67,8211.0,191.5473,191.9137,191.4483,191.7453,8211.0
2024-12-12 12:50:00,193.74,193.74,193.41,193.53,5431.0,191.8146,191.8146,191.4879,191.6067,5431.0
2024-12-12 13:00:00,193.53,193.54,193.35,193.4,6747.0,191.6067,191.6166,191.4285,191.478,6747.0
2024-12-12 13:10:00,193.36,193.52,193.36,193.52,6080.0,191.4384,191.5968,191.4384,191.5968,6080.0
2024-12-12 13:20:00,193.53,193.66,193.32,193.32,7312.0,191.6067,191.7354,191.3988,191.3988,7312.0
2024-12-12 13:30:00,193.29,193.31,192.98,193.11,3808.0,191.3691,191.3889,191.0622,191.1909,3808.0
2024-12-12 13:40:00,193.02,193.29,192.99,193.16,9964.0,191.1018,191.3691,191.0721,191.2404,9964.0
2024-12-12 13:50:00,193.27,193.36,193.0,193.15,11088.0,191.3493,191.4384,191.082,191.2305,11088.0
2024-12-12 14:00:00,193.16,193.16,192.77,192.81,12999.0,191.2404,191.2404,190.8543,190.8939,12999.0
2024-12-12 14:10:00,192.78,192.85,192.46,192.55,5100.0,190.8642,190.9335,190.5474,190.6365,5100.0
2024-12-12 14:20:00,192.52,192.63,192.43,192.43,8381.0,190.6068,190.7157,190.5177,190.5177,8381.0
2024-12-12 14:30:00,192.39,192.58,192.22,192.51,14358.0,190.4781,190.6662,190.3097,190.5969,14358.0
2024-12-12 14:40:00,192.52,192.52,192.29,192.29,10638.0,190.6068,190.6068,190.3791,190.3791,10638.0
2024-12-12 14:50:00,192.31,192.41,192.17,192.35,6030.0,190.3989,190.4979,190.2602,190.4385,6030.0
2024-12-12 15:00:00,192.33,192.42,192.28,192.35,5743.0,190.4187,190.5078,190.3692,190.4385,5743.0
2024-12-12 15:10:00,192.38,192.38,192.09,192.15,18105.0,190.4682,190.4682,190.181,190.2404,18105.0
2024-12-12 15:20:00,192.2,192.59,192.14,192.22,21652.0,190.2899,190.6761,190.2305,190.3097,21652.0
2024-12-12 15:30:00,192.23,192.4,192.11,192.13,20052.0,190.3197,190.488,190.2008,190.2206,20052.0
2024-12-12 15:40:00,192.15,192.29,191.94,192.23,28972.0,190.2404,190.3791,190.0325,190.3197,28972.0
2024-12-12 15:50:00,192.17,192.48,192.0,192.36,123381.0,190.2602,190.5672,190.0919,190.4484,123381.0
2024-12-13 09:30:00,193.82,195.03,193.69,195.02,38996.0,191.8938,193.0918,191.7651,193.0819,38996.0
2024-12-13 09:40:00,195.13,195.13,193.63,194.42,14337.0,193.1908,193.1908,191.7057,192.4879,14337.0
2024-12-13 09:50:00,194.38,194.96,194.38,194.63,9122.0,192.4483,193.0225,192.4483,192.6958,9122.0
2024-12-13 10:00:00,194.44,194.69,194.01,194.61,8553.0,192.5077,192.7552,192.082,192.676,8553.0
2024-12-13 10:10:00,194.44,194.61,194.08,194.51,6740.0,192.5077,192.676,192.1513,192.577,6740.0
2024-12-13 10:20:00,194.38,195.18,194.31,195.06,13486.0,192.4483,193.2403,192.379,193.1215,13486.0
2024-12-13 10:30:00,195.13,195.35,194.92,195.25,20067.0,193.1908,193.4086,192.9829,193.3096,20067.0
2024-12-13 10:40:00,195.3,195.47,195.17,195.26,8707.0,193.3591,193.5275,193.2304,193.3195,8707.0
2024-12-13 10:50:00,195.42,196.21,195.42,196.21,12846.0,193.4779,194.2601,193.4779,194.2601,12846.0
2024-12-13 11:00:00,196.16,196.76,196.11,196.7,14001.0,194.2106,194.8046,194.1611,194.7452,14001.0
2024-12-13 11:10:00,196.7,196.77,196.19,196.32,10483.0,194.7452,194.8145,194.2403,194.369,10483.0
2024-12-13 11:20:00,196.32,197.48,196.23,197.44,63384.0,194.369,195.5175,194.2799,195.4779,63384.0
2024-12-13 11:30:00,197.0,197.24,196.79,196.9,26063.0,195.0422,195.2799,194.8343,194.9432,26063.0
2024-12-13 11:40:00,197.07,197.41,197.04,197.25,17925.0,195.1116,195.4482,195.0818,195.2898,17925.0
2024-12-13 11:50:00,197.29,197.68,197.16,197.61,12592.0,195.3294,195.7155,195.2007,195.6462,12592.0
2024-12-13 12:00:00,197.51,197.69,197.04,197.19,14095.0,195.5472,195.7254,195.0818,195.2304,14095.0
2024-12-13 12:10:00,197.19,197.43,197.09,197.28,11057.0,195.2304,195.468,195.1314,195.3195,11057.0
2024-12-13 12:20:00,197.31,197.32,197.13,197.2,8415.0,195.3492,195.3591,195.171,195.2403,8415.0
2024-12-13 12:30:00,197.2,197.2,197.0,197.11,8653.0,195.2403,195.2403,195.0422,195.1512,8653.0
2024-12-13 12:40:00,197.16,197.55,197.02,197.11,15328.0,195.2007,195.5868,195.062,195.1512,15328.0
2024-12-13 12:50:00,197.18,197.39,197.08,197.39,10637.0,195.2205,195.4284,195.1215,195.4284,10637.0
2024-12-13 13:00:00,197.61,197.61,197.16,197.19,4304.0,195.6462,195.6462,195.2007,195.2304,4304.0
2024-12-13 13:10:00,197.19,197.31,197.04,197.31,5763.0,195.2304,195.3492,195.0818,195.3492,5763.0
2024-12-13 13:20:00,197.34,197.35,197.09,197.31,8112.0,195.3789,195.3888,195.1314,195.3492,8112.0
2024-12-13 13:30:00,197.29,197.34,197.19,197.33,5605.0,195.3294,195.3789,195.2304,195.369,5605.0
2024-12-13 13:40:00,197.34,197.66,197.28,197.35,6726.0,195.3789,195.6957,195.3195,195.3888,6726.0
2024-12-13 13:50:00,197.34,197.34,196.94,197.1,15264.0,195.3789,195.3789,194.9828,195.1413,15264.0
2024-12-13 14:00:00,197.08,197.31,197.06,197.3,6295.0,195.1215,195.3492,195.1017,195.3393,6295.0
2024-12-13 14:10:00,197.28,197.28,197.04,197.19,8735.0,195.3195,195.3195,195.0818,195.2304,8735.0
2024-12-13 14:20:00,197.2,197.31,196.97,197.06,13352.0,195.2403,195.3492,195.0125,195.1017,13352.0
2024-12-13 14:30:00,197.01,197.31,197.01,197.25,7255.0,195.0521,195.3492,195.0521,195.2898,7255.0
2024-12-13 14:40:00,197.25,197.46,197.2,197.36,5136.0,195.2898,195.4977,195.2403,195.3987,5136.0
2024-12-13 14:50:00,197.34,197.46,197.2,197.22,13347.0,195.3789,195.4977,195.2403,195.2601,13347.0
2024-12-13 15:00:00,197.23,197.24,196.95,197.03,8037.0,195.27,195.2799,194.9927,195.0719,8037.0
2024-12-13 15:10:00,197.08,197.11,196.97,197.0,9971.0,195.1215,195.1512,195.0125,195.0422,9971.0
2024-12-13 15:20:00,197.04,197.34,196.97,197.0,20077.0,195.0818,195.3789,195.0125,195.0422,20077.0
2024-12-13 15:30:00,196.9,196.91,196.43,196.65,16487.0,194.9432,194.9531,194.4779,194.6957,16487.0
2024-12-13 15:40:00,196.73,196.73,196.46,196.52,24307.0,194.7749,194.7749,194.5076,194.567,24307.0
2024-12-13 15:50:00,196.57,196.93,196.2,196.28,177931.0,194.6165,194.9729,194.2502,194.3294,177931.0
2024-12-16 09:30:00,197.01,198.17,196.84,197.89,39306.0,195.0521,196.2006,194.8838,195.9234,39306.0
2024-12-16 09:40:00,197.94,197.96,197.16,197.84,6585.0,195.9729,195.9927,195.2007,195.8739,6585.0
2024-12-16 09:50:00,197.81,198.06,197.68,197.97,38529.0,195.8442,196.0917,195.7155,196.0026,38529.0
2024-12-16 10:00:00,198.04,198.6,197.91,198.09,25118.0,196.0719,196.6263,195.9432,196.1214,25118.0
2024-12-16 10:10:00,198.16,198.2,197.95,198.1,24783.0,196.1907,196.2303,195.9828,196.1313,24783.0
2024-12-16 10:20:00,198.09,198.16,197.49,197.49,30100.0,196.1214,196.1907,195.5274,195.5274,30100.0
2024-12-16 10:30:00,197.36,197.66,197.05,197.06,4471.0,195.3987,195.6957,195.0917,195.1017,4471.0
2024-12-16 10:40:00,196.98,197.3,196.86,197.05,49723.0,195.0224,195.3393,194.9036,195.0917,49723.0
2024-12-16 10:50:00,197.15,197.15,196.54,196.54,7527.0,195.1908,195.1908,194.5868,194.5868,7527.0
2024-12-16 11:00:00,196.55,196.6,196.11,196.22,5918.0,194.5967,194.6462,194.1611,194.27,5918.0
2024-12-16 11:10:00,196.29,196.46,195.88,195.94,5586.0,194.3393,194.5076,193.9334,193.9928,5586.0
2024-12-16 11:20:00,195.92,196.19,195.88,195.89,4941.0,193.973,194.2403,193.9334,193.9433,4941.0
2024-12-16 11:30:00,195.84,196.28,195.84,196.28,6663.0,193.8938,194.3294,193.8938,194.3294,6663.0
2024-12-16 11:40:00,196.3,196.59,196.23,196.58,6423.0,194.3492,194.6363,194.2799,194.6264,6423.0
2024-12-16 11:50:00,196.58,196.58,195.92,195.92,7884.0,194.6264,194.6264,193.973,193.973,7884.0
2024-12-16 12:00:00,195.93,195.94,195.54,195.75,16803.0,193.9829,193.9928,193.5968,193.8047,16803.0
2024-12-16 12:10:00,195.74,196.01,195.67,195.79,7605.0,193.7948,194.0621,193.7255,193.8443,7605.0
2024-12-16 12:20:00,195.87,195.98,195.84,195.86,5002.0,193.9235,194.0324,193.8938,193.9136,5002.0
2024-12-16 12:30:00,195.84,195.93,195.77,195.93,4750.0,193.8938,193.9829,193.8245,193.9829,4750.0
2024-12-16 12:40:00,195.95,196.15,195.94,195.99,9416.0,194.0027,194.2007,193.9928,194.0423,9416.0
2024-12-16 12:50:00,196.03,196.15,195.89,196.08,7316.0,194.0819,194.2007,193.9433,194.1314,7316.0
2024-12-16 13:00:00,196.01,196.29,196.01,196.23,3765.0,194.0621,194.3393,194.0621,194.2799,3765.0
2024-12-16 13:10:00,196.17,196.28,195.98,195.99,4444.0,194.2205,194.3294,194.0324,194.0423,4444.0
2024-12-16 13:20:00,196.06,196.15,195.91,195.96,5150.0,194.1116,194.2007,193.9631,194.0126,5150.0
2024-12-16 13:30:00,196.11,196.3,196.06,196.11,6293.0,194.1611,194.3492,194.1116,194.1611,6293.0
2024-12-16 13:40:00,196.1,196.25,195.98,196.19,5756.0,194.1512,194.2997,194.0324,194.2403,5756.0
2024-12-16 13:50:00,196.17,196.25,196.0,196.0,3617.0,194.2205,194.2997,194.0522,194.0522,3617.0
2024-12-16 14:00:00,196.0,196.03,195.72,195.74,7844.0,194.0522,194.0819,193.775,193.7948,7844.0
2024-12-16 14:10:00,195.72,195.87,195.62,195.87,5270.0,193.775,193.9235,193.676,193.9235,5270.0
2024-12-16 14:20:00,195.77,196.07,195.77,196.03,8799.0,193.8245,194.1215,193.8245,194.0819,8799.0
2024-12-16 14:30:00,196.03,196.04,195.83,196.0,10422.0,194.0819,194.0918,193.8839,194.0522,10422.0
2024-12-16 14:40:00,196.01,196.1,195.8,195.81,10368.0,194.0621,194.1512,193.8542,193.8641,10368.0
2024-12-16 14:50:00,195.74,195.93,195.73,195.89,3301.0,193.7948,193.9829,193.7849,193.9433,3301.0
2024-12-16 15:00:00,195.9,196.0,195.79,195.97,7638.0,193.9532,194.0522,193.8443,194.0225,7638.0
2024-12-16 15:10:00,195.94,195.98,195.53,195.53,33896.0,193.9928,194.0324,193.5869,193.5869,33896.0
2024-12-16 15:20:00,195.55,195.62,195.38,195.38,11153.0,193.6067,193.676,193.4383,193.4383,11153.0
2024-12-16 15:30:00,195.36,195.55,195.35,195.41,9621.0,193.4185,193.6067,193.4086,193.468,9621.0
2024-12-16 15:40:00,195.41,195.52,195.22,195.48,33391.0,193.468,193.577,193.2799,193.5374,33391.0
2024-12-16 15:50:00,195.48,195.48,194.87,195.04,129036.0,193.5374,193.5374,192.9334,193.1017,129036.0
2024-12-17 09:30:00,194.16,194.51,192.5,192.5,21723.0,192.2305,192.577,190.587,190.587,21723.0
2024-12-17 09:40:00,192.12,192.94,191.63,192.66,10476.0,190.2107,191.0226,189.7256,190.7454,10476.0
2024-12-17 09:50:00,192.85,193.32,192.31,193.32,12368.0,190.9335,191.3988,190.3989,191.3988,12368.0
2024-12-17 10:00:00,193.32,193.39,192.61,192.64,10432.0,191.3988,191.4681,190.6959,190.7256,10432.0
2024-12-17 10:10:00,192.53,193.51,192.41,193.41,5040.0,190.6167,191.5869,190.4979,191.4879,5040.0
2024-12-17 10:20:00,193.58,193.63,193.11,193.4,8488.0,191.6562,191.7057,191.1909,191.478,8488.0
2024-12-17 10:30:00,193.4,193.7,193.07,193.35,14623.0,191.478,191.775,191.1513,191.4285,14623.0
2024-12-17 10:40:00,193.36,194.12,193.36,193.86,7037.0,191.4384,192.1909,191.4384,191.9335,7037.0
2024-12-17 10:50:00,193.86,194.21,193.67,194.2,8730.0,191.9335,192.28,191.7453,192.2701,8730.0
2024-12-17 11:00:00,194.04,194.38,193.74,193.99,18004.0,192.1117,192.4483,191.8146,192.0622,18004.0
2024-12-17 11:10:00,194.13,194.46,194.0,194.16,6639.0,192.2008,192.5275,192.0721,192.2305,6639.0
2024-12-17 11:20:00,194.18,194.22,193.92,194.0,11191.0,192.2503,192.2899,191.9929,192.0721,11191.0
2024-12-17 11:30:00,194.0,194.26,193.53,193.81,60833.0,192.0721,192.3295,191.6067,191.8839,60833.0
2024-12-17 11:40:00,193.83,193.94,193.38,193.94,16545.0,191.9037,192.0127,191.4582,192.0127,16545.0
2024-12-17 11:50:00,193.88,194.09,193.8,194.0,8667.0,191.9533,192.1612,191.874,192.0721,8667.0
2024-12-17 12:00:00,194.0,194.11,193.77,194.05,13750.0,192.0721,192.181,191.8443,192.1216,13750.0
2024-12-17 12:10:00,194.13,194.17,193.94,194.06,20478.0,192.2008,192.2404,192.0127,192.1315,20478.0
2024-12-17 12:20:00,194.06,194.14,193.74,193.74,13380.0,192.1315,192.2107,191.8146,191.8146,13380.0
2024-12-17 12:30:00,193.74,193.83,193.54,193.64,7330.0,191.8146,191.9037,191.6166,191.7156,7330.0
2024-12-17 12:40:00,193.71,193.88,193.5,193.81,15458.0,191.7849,191.9533,191.577,191.8839,15458.0
2024-12-17 12:50:00,193.79,193.86,193.58,193.65,6226.0,191.8641,191.9335,191.6562,191.7255,6226.0
2024-12-17 13:00:00,193.58,193.76,193.24,193.36,13198.0,191.6562,191.8344,191.3196,191.4384,13198.0
2024-12-17 13:10:00,193.37,193.49,193.23,193.36,6744.0,191.4483,191.5671,191.3097,191.4384,6744.0
2024-12-17 13:20:00,193.25,193.4,193.14,193.23,5449.0,191.3295,191.478,191.2206,191.3097,5449.0
2024-12-17 13:30:00,193.13,193.32,192.99,193.17,6002.0,191.2107,191.3988,191.0721,191.2503,6002.0
2024-12-17 13:40:00,193.24,193.49,193.11,193.45,4208.0,191.3196,191.5671,191.1909,191.5275,4208.0
2024-12-17 13:50:00,193.44,193.54,193.25,193.46,5153.0,191.5176,191.6166,191.3295,191.5374,5153.0
2024-12-17 14:00:00,193.36,193.54,193.23,193.23,11501.0,191.4384,191.6166,191.3097,191.3097,11501.0
2024-12-17 14:10:00,193.2,193.23,193.04,193.22,8564.0,191.28,191.3097,191.1216,191.2998,8564.0
2024-12-17 14:20:00,193.19,193.28,193.06,193.15,6072.0,191.2701,191.3592,191.1414,191.2305,6072.0
2024-12-17 14:30:00,193.11,193.13,192.91,192.99,10916.0,191.1909,191.2107,190.9929,191.0721,10916.0
2024-12-17 14:40:00,193.04,193.15,192.84,193.06,10194.0,191.1216,191.2305,190.9236,191.1414,10194.0
2024-12-17 14:50:00,192.97,192.98,192.72,192.93,13301.0,191.0523,191.0622,190.8048,191.0127,13301.0
2024-12-17 15:00:00,192.88,193.32,192.88,193.14,8801.0,190.9632,191.3988,190.9632,191.2206,8801.0
2024-12-17 15:10:00,193.1,193.14,192.95,193.1,12228.0,191.181,191.2206,191.0325,191.181,12228.0
2024-12-17 15:20:00,192.95,193.23,192.93,192.98,19563.0,191.0325,191.3097,191.0127,191.0622,19563.0
2024-12-17 15:30:00,192.98,193.47,192.96,193.28,21737.0,191.0622,191.5473,191.0424,191.3592,21737.0
2024-12-17 15:40:00,193.35,193.69,193.35,193.63,16000.0,191.4285,191.7651,191.4285,191.7057,16000.0
2024-12-17 15:50:00,193.53,193.72,193.26,193.4,101546.0,191.6067,191.7948,191.3394,191.478,101546.0
2024-12-18 09:30:00,192.49,193.69,192.23,192.67,20908.0,190.5771,191.7651,190.3197,190.7553,20908.0
2024-12-18 09:40:00,192.67,192.99,192.17,192.71,7821.0,190.7553,191.0721,190.2602,190.7949,7821.0
2024-12-18 09:50:00,192.66,193.37,192.65,193.21,13333.0,190.7454,191.4483,190.7355,191.2899,13333.0
2024-12-18 10:00:00,193.32,193.36,192.73,192.73,5549.0,191.3988,191.4384,190.8147,190.8147,5549.0
2024-12-18 10:10:00,192.79,192.8,192.27,192.27,3988.0,190.8741,190.884,190.3593,190.3593,3988.0
2024-12-18 10:20:00,192.4,192.51,192.25,192.44,1882.0,190.488,190.5969,190.3395,190.5276,1882.0
2024-12-18 10:30:00,192.34,192.85,192.34,192.68,6765.0,190.4286,190.9335,190.4286,190.7652,6765.0
2024-12-18 10:40:00,192.53,192.58,192.4,192.53,4187.0,190.6167,190.6662,190.488,190.6167,4187.0
2024-12-18 10:50:00,192.53,193.04,192.38,192.42,12634.0,190.6167,191.1216,190.4682,190.5078,12634.0
2024-12-18 11:00:00,192.59,192.88,192.48,192.67,3877.0,190.6761,190.9632,190.5672,190.7553,3877.0
2024-12-18 11:10:00,192.53,192.6,192.28,192.36,2730.0,190.6167,190.686,190.3692,190.4484,2730.0
2024-12-18 11:20:00,192.31,192.44,192.15,192.16,6631.0,190.3989,190.5276,190.2404,190.2503,6631.0
2024-12-18 11:30:00,192.04,192.13,191.76,192.02,7930.0,190.1315,190.2206,189.8543,190.1117,7930.0
2024-12-18 11:40:00,192.14,192.43,191.97,192.43,4257.0,190.2305,190.5177,190.0622,190.5177,4257.0
2024-12-18 11:50:00,192.3,192.5,192.28,192.5,11371.0,190.389,190.587,190.3692,190.587,11371.0
2024-12-18 12:00:00,192.35,192.41,191.87,191.96,10620.0,190.4385,190.4979,189.9632,190.0523,10620.0
2024-12-18 12:10:00,191.97,192.42,191.97,192.42,5597.0,190.0622,190.5078,190.0622,190.5078,5597.0
2024-12-18 12:20:00,192.33,192.5,192.25,192.27,6468.0,190.4187,190.587,190.3395,190.3593,6468.0
2024-12-18 12:30:00,192.24,192.31,191.93,192.17,8346.0,190.3296,190.3989,190.0226,190.2602,8346.0
2024-12-18 12:40:00,192.06,192.06,191.86,191.88,2746.0,190.1513,190.1513,189.9533,189.9731,2746.0
2024-12-18 12:50:00,191.9,192.05,191.81,191.99,7116.0,189.9929,190.1414,189.9038,190.082,7116.0
2024-12-18 13:00:00,191.99,192.07,191.75,191.75,3254.0,190.082,190.1612,189.8444,189.8444,3254.0
2024-12-18 13:10:00,191.7,191.76,191.53,191.64,5164.0,189.7949,189.8543,189.6266,189.7355,5164.0
2024-12-18 13:20:00,191.76,191.76,191.6,191.6,1974.0,189.8543,189.8543,189.6959,189.6959,1974.0
2024-12-18 13:30:00,191.69,192.02,191.68,192.02,5905.0,189.785,190.1117,189.7751,190.1117,5905.0
2024-12-18 13:40:00,192.14,192.46,192.12,192.37,2900.0,190.2305,190.5474,190.2107,190.4583,2900.0
2024-12-18 13:50:00,192.37,192.37,192.21,192.21,7216.0,190.4583,190.4583,190.2998,190.2998,7216.0
2024-12-18 14:00:00,192.19,192.41,191.54,191.59,10080.0,190.28,190.4979,189.6365,189.686,10080.0
2024-12-18 14:10:00,191.58,191.73,191.28,191.41,6422.0,189.6761,189.8246,189.3791,189.5078,6422.0
2024-12-18 14:20:00,191.33,191.49,191.15,191.18,6277.0,189.4286,189.587,189.2504,189.2801,6277.0
2024-12-18 14:30:00,191.09,191.37,190.81,191.25,11786.0,189.191,189.4682,188.9138,189.3494,11786.0
2024-12-18 14:40:00,191.25,191.49,190.64,190.66,12925.0,189.3494,189.587,188.7455,188.7653,12925.0
2024-12-18 14:50:00,190.67,190.8,190.14,190.15,14754.0,188.7752,188.9039,188.2504,188.2603,14754.0
2024-12-18 15:00:00,190.15,191.08,190.14,190.79,10950.0,188.2603,189.1811,188.2504,188.894,10950.0
2024-12-18 15:10:00,190.95,190.97,190.22,190.6,46613.0,189.0524,189.0722,188.3296,188.7058,46613.0
2024-12-18 15:20:00,190.73,191.25,190.57,190.8,28663.0,188.8346,189.3494,188.6761,188.9039,28663.0
2024-12-18 15:30:00,190.73,190.91,190.04,190.04,21119.0,188.8346,189.0128,188.1514,188.1514,21119.0
2024-12-18 15:40:00,190.27,190.48,189.54,190.08,90228.0,188.3791,188.587,187.6564,188.191,90228.0
2024-12-18 15:50:00,190.27,190.5,189.09,189.1,184438.0,188.3791,188.6068,187.2109,187.2208,184438.0
2024-12-19 09:30:00,189.66,192.07,189.5,191.63,28948.0,187.7752,190.1612,187.6168,189.7256,28948.0
2024-12-19 09:40:00,191.59,191.87,190.37,190.55,8600.0,189.686,189.9632,188.4781,188.6563,8600.0
2024-12-19 09:50:00,190.35,190.36,189.1,189.31,6212.0,188.4583,188.4682,187.2208,187.4287,6212.0
2024-12-19 10:00:00,189.47,189.6,188.77,188.98,13154.0,187.5871,187.7158,186.894,187.1019,13154.0
2024-12-19 10:10:00,188.76,189.14,188.38,188.7,8009.0,186.8841,187.2604,186.5079,186.8247,8009.0
2024-12-19 10:20:00,188.9,189.42,188.76,189.25,6668.0,187.0227,187.5376,186.8841,187.3693,6668.0
2024-12-19 10:30:00,189.43,189.87,189.19,189.6,10197.0,187.5475,187.9831,187.3099,187.7158,10197.0
2024-12-19 10:40:00,189.77,189.87,189.1,189.28,11655.0,187.8841,187.9831,187.2208,187.399,11655.0
2024-12-19 10:50:00,189.22,189.53,189.17,189.52,5406.0,187.3396,187.6465,187.2901,187.6366,5406.0
2024-12-19 11:00:00,189.54,189.6,189.15,189.36,7261.0,187.6564,187.7158,187.2703,187.4782,7261.0
2024-12-19 11:10:00,189.36,190.03,189.35,190.03,8738.0,187.4782,188.1415,187.4683,188.1415,8738.0
2024-12-19 11:20:00,190.0,190.75,189.99,190.6,6407.0,188.1118,188.8544,188.1019,188.7058,6407.0
2024-12-19 11:30:00,190.68,190.89,190.65,190.87,4995.0,188.7851,188.993,188.7554,188.9732,4995.0
2024-12-19 11:40:00,190.9,191.02,190.65,190.77,9626.0,189.0029,189.1217,188.7554,188.8742,9626.0
2024-12-19 11:50:00,190.9,190.93,190.66,190.9,12941.0,189.0029,189.0326,188.7653,189.0029,12941.0
2024-12-19 12:00:00,190.9,191.22,190.78,191.22,6059.0,189.0029,189.3197,188.8841,189.3197,6059.0
2024-12-19 12:10:00,191.1,191.18,190.89,191.12,4527.0,189.2009,189.2801,188.993,189.2207,4527.0
2024-12-19 12:20:00,191.1,191.1,190.64,190.81,10964.0,189.2009,189.2009,188.7455,188.9138,10964.0
2024-12-19 12:30:00,190.81,191.0,190.59,190.99,6980.0,188.9138,189.1019,188.6959,189.092,6980.0
2024-12-19 12:40:00,191.01,191.17,190.87,191.07,3997.0,189.1118,189.2702,188.9732,189.1712,3997.0
2024-12-19 12:50:00,190.98,191.17,190.85,190.86,13068.0,189.0821,189.2702,188.9534,188.9633,13068.0
2024-12-19 13:00:00,190.87,190.87,190.44,190.87,6164.0,188.9732,188.9732,188.5474,188.9732,6164.0
2024-12-19 13:10:00,190.97,191.19,190.84,191.09,7075.0,189.0722,189.29,188.9435,189.191,7075.0
2024-12-19 13:20:00,191.1,191.67,191.06,191.67,4355.0,189.2009,189.7652,189.1613,189.7652,4355.0
2024-12-19 13:30:00,191.58,191.97,191.52,191.86,7156.0,189.6761,190.0622,189.6167,189.9533,7156.0
2024-12-19 13:40:00,191.87,192.1,191.84,191.94,5344.0,189.9632,190.1909,189.9335,190.0325,5344.0
2024-12-19 13:50:00,191.94,191.99,191.74,191.97,4644.0,190.0325,190.082,189.8345,190.0622,4644.0
2024-12-19 14:00:00,191.97,192.13,191.87,191.98,8347.0,190.0622,190.2206,189.9632,190.0721,8347.0
2024-12-19 14:10:00,191.92,191.92,191.61,191.79,11332.0,190.0127,190.0127,189.7058,189.884,11332.0
2024-12-19 14:20:00,191.8,191.88,191.59,191.72,5621.0,189.8939,189.9731,189.686,189.8147,5621.0
2024-12-19 14:30:00,191.69,191.97,191.67,191.81,12664.0,189.785,190.0622,189.7652,189.9038,12664.0
2024-12-19 14:40:00,191.75,192.03,191.69,191.88,12119.0,189.8444,190.1216,189.785,189.9731,12119.0
2024-12-19 14:50:00,191.92,191.95,191.48,191.49,8555.0,190.0127,190.0424,189.5771,189.587,8555.0
2024-12-19 15:00:00,191.55,191.55,191.01,191.02,14993.0,189.6464,189.6464,189.1118,189.1217,14993.0
2024-12-19 15:10:00,191.02,191.27,190.74,190.75,24801.0,189.1217,189.3692,188.8445,188.8544,24801.0
2024-12-19 15:20:00,190.68,191.02,190.64,190.84,16091.0,188.7851,189.1217,188.7455,188.9435,16091.0
2024-12-19 15:30:00,190.96,191.04,190.59,191.0,32624.0,189.0623,189.1415,188.6959,189.1019,32624.0
2024-12-19 15:40:00,190.93,191.29,190.66,190.88,35768.0,189.0326,189.389,188.7653,188.9831,35768.0
2024-12-19 15:50:00,190.73,190.77,189.66,189.82,151237.0,188.8346,188.8742,187.7752,187.9336,151237.0
2024-12-20 09:30:00,188.43,191.57,187.41,191.56,165742.0,186.5574,189.6662,185.5476,189.6563,165742.0
2024-12-20 09:40:00,190.82,191.71,190.1,190.55,22956.0,188.9237,189.8048,188.2108,188.6563,22956.0
2024-12-20 09:50:00,190.48,191.1,189.96,190.73,8858.0,188.587,189.2009,188.0722,188.8346,8858.0
2024-12-20 10:00:00,190.61,190.81,189.97,190.55,7976.0,188.7157,188.9138,188.0821,188.6563,7976.0
2024-12-20 10:10:00,190.49,191.46,190.33,191.1,8605.0,188.5969,189.5573,188.4385,189.2009,8605.0
2024-12-20 10:20:00,190.93,191.42,190.91,191.31,6829.0,189.0326,189.5177,189.0128,189.4088,6829.0
2024-12-20 10:30:00,191.6,192.01,191.45,191.76,12319.0,189.6959,190.1018,189.5474,189.8543,12319.0
2024-12-20 10:40:00,191.78,192.59,191.76,192.45,7960.0,189.8741,190.6761,189.8543,190.5375,7960.0
2024-12-20 10:50:00,192.3,192.8,192.21,192.34,15484.0,190.389,190.884,190.2998,190.4286,15484.0
2024-12-20 11:00:00,192.37,193.28,192.36,193.13,7400.0,190.4583,191.3592,190.4484,191.2107,7400.0
2024-12-20 11:10:00,193.13,193.85,193.01,193.64,8490.0,191.2107,191.9236,191.0919,191.7156,8490.0
2024-12-20 11:20:00,193.78,194.11,193.7,194.11,6890.0,191.8542,192.181,191.775,192.181,6890.0
2024-12-20 11:30:00,194.14,194.6,194.14,194.37,16060.0,192.2107,192.6661,192.2107,192.4384,16060.0
2024-12-20 11:40:00,194.28,194.59,194.24,194.46,8437.0,192.3493,192.6562,192.3097,192.5275,8437.0
2024-12-20 11:50:00,194.44,194.78,194.29,194.71,6807.0,192.5077,192.8443,192.3592,192.775,6807.0
2024-12-20 12:00:00,194.64,194.83,194.24,194.47,17308.0,192.7057,192.8938,192.3097,192.5374,17308.0
2024-12-20 12:10:00,194.45,194.61,194.03,194.31,14280.0,192.5176,192.676,192.1018,192.379,14280.0
2024-12-20 12:20:00,194.31,194.93,194.31,194.81,6984.0,192.379,192.9928,192.379,192.874,6984.0
2024-12-20 12:30:00,194.77,194.77,194.3,194.41,8076.0,192.8344,192.8344,192.3691,192.478,8076.0
2024-12-20 12:40:00,194.42,194.42,193.81,194.41,10538.0,192.4879,192.4879,191.8839,192.478,10538.0
2024-12-20 12:50:00,194.5,194.72,194.41,194.56,5587.0,192.5671,192.7849,192.478,192.6265,5587.0
2024-12-20 13:00:00,194.56,194.57,193.93,194.16,6157.0,192.6265,192.6364,192.0028,192.2305,6157.0
2024-12-20 13:10:00,194.15,194.38,194.1,194.24,7848.0,192.2206,192.4483,192.1711,192.3097,7848.0
2024-12-20 13:20:00,194.36,194.36,193.98,193.99,7137.0,192.4285,192.4285,192.0523,192.0622,7137.0
2024-12-20 13:30:00,194.11,194.35,194.02,194.03,7151.0,192.181,192.4186,192.0919,192.1018,7151.0
2024-12-20 13:40:00,194.03,194.15,193.86,193.86,7461.0,192.1018,192.2206,191.9335,191.9335,7461.0
2024-12-20 13:50:00,193.73,193.92,193.17,193.47,57703.0,191.8047,191.9929,191.2503,191.5473,57703.0
2024-12-20 14:00:00,193.36,193.48,193.2,193.28,7393.0,191.4384,191.5572,191.28,191.3592,7393.0
2024-12-20 14:10:00,193.27,193.59,193.05,193.59,5987.0,191.3493,191.6661,191.1315,191.6661,5987.0
2024-12-20 14:20:00,193.63,193.77,193.48,193.7,7014.0,191.7057,191.8443,191.5572,191.775,7014.0
2024-12-20 14:30:00,193.58,193.86,193.58,193.67,9027.0,191.6562,191.9335,191.6562,191.7453,9027.0
2024-12-20 14:40:00,193.67,193.68,193.33,193.37,9384.0,191.7453,191.7552,191.4087,191.4483,9384.0
2024-12-20 14:50:00,193.34,193.49,193.19,193.4,17266.0,191.4186,191.5671,191.2701,191.478,17266.0
2024-12-20 15:00:00,193.4,193.99,193.3,193.71,7287.0,191.478,192.0622,191.379,191.7849,7287.0
2024-12-20 15:10:00,193.78,194.17,193.77,194.09,12850.0,191.8542,192.2404,191.8443,192.1612,12850.0
2024-12-20 15:20:00,194.09,194.3,193.9,194.25,15613.0,192.1612,192.3691,191.9731,192.3196,15613.0
2024-12-20 15:30:00,194.28,194.51,193.87,194.25,30712.0,192.3493,192.577,191.9434,192.3196,30712.0
2024-12-20 15:40:00,194.29,194.53,193.47,193.56,37285.0,192.3592,192.5968,191.5473,191.6364,37285.0
2024-12-20 15:50:00,193.65,194.02,193.42,193.63,149766.0,191.7255,192.0919,191.4978,191.7057,149766.0
2024-12-23 09:30:00,192.55,193.56,192.08,192.56,26933.0,190.6365,191.6364,190.1711,190.6464,26933.0
2024-12-23 09:40:00,192.45,192.85,192.13,192.17,14996.0,190.5375,190.9335,190.2206,190.2602,14996.0
2024-12-23 09:50:00,192.22,192.65,191.7,191.9,21377.0,190.3097,190.7355,189.7949,189.9929,21377.0
2024-12-23 10:00:00,191.84,192.62,191.74,192.37,11613.0,189.9335,190.7058,189.8345,190.4583,11613.0
2024-12-23 10:10:00,192.34,193.15,191.99,193.15,7656.0,190.4286,191.2305,190.082,191.2305,7656.0
2024-12-23 10:20:00,193.02,193.24,192.6,193.05,9706.0,191.1018,191.3196,190.686,191.1315,9706.0
2024-12-23 10:30:00,193.01,193.17,192.67,192.92,6417.0,191.0919,191.2503,190.7553,191.0028,6417.0
2024-12-23 10:40:00,192.9,192.92,192.37,192.52,6834.0,190.983,191.0028,190.4583,190.6068,6834.0
2024-12-23 10:50:00,192.5,192.57,192.14,192.14,6484.0,190.587,190.6563,190.2305,190.2305,6484.0
2024-12-23 11:00:00,192.15,192.6,192.15,192.45,5337.0,190.2404,190.686,190.2404,190.5375,5337.0
2024-12-23 11:10:00,192.45,192.58,192.26,192.5,6563.0,190.5375,190.6662,190.3494,190.587,6563.0
2024-12-23 11:20:00,192.5,192.97,192.5,192.78,9008.0,190.587,191.0523,190.587,190.8642,9008.0
2024-12-23 11:30:00,192.84,192.89,192.62,192.8,5355.0,190.9236,190.9731,190.7058,190.884,5355.0
2024-12-23 11:40:00,192.81,193.17,192.69,193.13,7571.0,190.8939,191.2503,190.7751,191.2107,7571.0
2024-12-23 11:50:00,193.14,193.36,193.12,193.25,5675.0,191.2206,191.4384,191.2008,191.3295,5675.0
2024-12-23 12:00:00,193.33,193.33,192.8,192.84,4148.0,191.4087,191.4087,190.884,190.9236,4148.0
2024-12-23 12:10:00,192.83,192.97,192.75,192.94,4496.0,190.9137,191.0523,190.8345,191.0226,4496.0
2024-12-23 12:20:00,193.0,193.44,192.87,193.33,6716.0,191.082,191.5176,190.9533,191.4087,6716.0
2024-12-23 12:30:00,193.28,193.35,193.06,193.11,5014.0,191.3592,191.4285,191.1414,191.1909,5014.0
2024-12-23 12:40:00,193.12,193.31,192.96,193.1,4892.0,191.2008,191.3889,191.0424,191.181,4892.0
2024-12-23 12:50:00,193.09,193.18,193.02,193.04,4101.0,191.1711,191.2602,191.1018,191.1216,4101.0
2024-12-23 13:00:00,193.12,193.23,193.07,193.07,4163.0,191.2008,191.3097,191.1513,191.1513,4163.0
2024-12-23 13:10:00,193.08,193.13,192.83,192.91,4015.0,191.1612,191.2107,190.9137,190.9929,4015.0
2024-12-23 13:20:00,192.92,193.09,192.91,193.03,2969.0,191.0028,191.1711,190.9929,191.1117,2969.0
2024-12-23 13:30:00,193.08,193.17,192.8,193.14,7983.0,191.1612,191.2503,190.884,191.2206,7983.0
2024-12-23 13:40:00,193.04,193.31,193.03,193.31,6430.0,191.1216,191.3889,191.1117,191.3889,6430.0
2024-12-23 13:50:00,193.32,193.48,193.25,193.42,8157.0,191.3988,191.5572,191.3295,191.4978,8157.0
2024-12-23 14:00:00,193.36,193.36,193.09,193.2,5692.0,191.4384,191.4384,191.1711,191.28,5692.0
2024-12-23 14:10:00,193.25,193.25,192.95,193.01,5606.0,191.3295,191.3295,191.0325,191.0919,5606.0
2024-12-23 14:20:00,193.02,193.07,192.82,192.86,3998.0,191.1018,191.1513,190.9038,190.9434,3998.0
2024-12-23 14:30:00,192.86,193.1,192.82,192.91,5348.0,190.9434,191.181,190.9038,190.9929,5348.0
2024-12-23 14:40:00,192.91,193.16,192.82,193.03,9412.0,190.9929,191.2404,190.9038,191.1117,9412.0
2024-12-23 14:50:00,192.99,193.19,192.92,192.93,8606.0,191.0721,191.2701,191.0028,191.0127,8606.0
2024-12-23 15:00:00,192.89,193.28,192.89,193.05,5488.0,190.9731,191.3592,190.9731,191.1315,5488.0
2024-12-23 15:10:00,192.95,192.95,192.6,192.73,24916.0,191.0325,191.0325,190.686,190.8147,24916.0
2024-12-23 15:20:00,192.82,193.25,192.78,193.05,6189.0,190.9038,191.3295,190.8642,191.1315,6189.0
2024-12-23 15:30:00,193.03,193.48,193.02,193.43,10999.0,191.1117,191.5572,191.1018,191.5077,10999.0
2024-12-23 15:40:00,193.41,193.7,193.37,193.65,16232.0,191.4879,191.775,191.4483,191.7255,16232.0
2024-12-23 15:50:00,193.72,193.84,193.47,193.57,67630.0,191.7948,191.9137,191.5473,191.6463,67630.0
2024-12-24 09:30:00,193.87,194.51,193.32,193.33,12852.0,191.9434,192.577,191.3988,191.4087,12852.0
2024-12-24 09:40:00,193.63,194.0,193.26,193.49,12362.0,191.7057,192.0721,191.3394,191.5671,12362.0
2024-12-24 09:50:00,193.39,193.59,192.92,193.09,11282.0,191.4681,191.6661,191.0028,191.1711,11282.0
2024-12-24 10:00:00,193.28,193.91,193.06,193.08,8188.0,191.3592,191.983,191.1414,191.1612,8188.0
2024-12-24 10:10:00,193.28,194.34,193.18,194.12,20568.0,191.3592,192.4087,191.2602,192.1909,20568.0
2024-12-24 10:20:00,194.02,194.18,193.82,193.95,3648.0,192.0919,192.2503,191.8938,192.0226,3648.0
2024-12-24 10:30:00,194.09,194.5,193.97,194.24,6369.0,192.1612,192.5671,192.0424,192.3097,6369.0
2024-12-24 10:40:00,194.39,194.64,194.33,194.5,2832.0,192.4582,192.7057,192.3988,192.5671,2832.0
2024-12-24 10:50:00,194.5,194.51,194.02,194.18,5464.0,192.5671,192.577,192.0919,192.2503,5464.0
2024-12-24 11:00:00,194.29,194.66,194.24,194.52,23168.0,192.3592,192.7255,192.3097,192.5869,23168.0
2024-12-24 11:10:00,194.57,194.71,194.35,194.52,14068.0,192.6364,192.775,192.4186,192.5869,14068.0
2024-12-24 11:20:00,194.63,194.85,194.49,194.72,17999.0,192.6958,192.9136,192.5572,192.7849,17999.0
2024-12-24 11:30:00,194.69,194.87,194.63,194.66,11988.0,192.7552,192.9334,192.6958,192.7255,11988.0
2024-12-24 11:40:00,194.75,194.94,194.75,194.86,7716.0,192.8146,193.0027,192.8146,192.9235,7716.0
2024-12-24 11:50:00,194.87,195.04,194.36,194.43,16161.0,192.9334,193.1017,192.4285,192.4978,16161.0
2024-12-24 12:00:00,194.45,194.84,194.44,194.78,8103.0,192.5176,192.9037,192.5077,192.8443,8103.0
2024-12-24 12:10:00,194.75,195.13,194.74,195.12,6162.0,192.8146,193.1908,192.8047,193.1809,6162.0
2024-12-24 12:20:00,195.14,195.25,195.02,195.13,5158.0,193.2007,193.3096,193.0819,193.1908,5158.0
2024-12-24 12:30:00,195.15,195.21,194.94,195.17,6057.0,193.2106,193.27,193.0027,193.2304,6057.0
2024-12-24 12:40:00,195.2,195.23,194.89,194.97,6142.0,193.2601,193.2898,192.9532,193.0324,6142.0
2024-12-24 12:50:00,195.12,195.82,195.1,195.72,32581.0,193.1809,193.874,193.1611,193.775,32581.0
2024-12-26 09:30:00,195.46,195.46,194.51,194.7,7373.0,193.5176,193.5176,192.577,192.7651,7373.0
2024-12-26 09:40:00,194.93,195.61,194.87,195.4,5230.0,192.9928,193.6661,192.9334,193.4581,5230.0
2024-12-26 09:50:00,195.46,195.49,195.11,195.41,3336.0,193.5176,193.5473,193.171,193.468,3336.0
2024-12-26 10:00:00,195.41,195.79,195.25,195.42,7532.0,193.468,193.8443,193.3096,193.4779,7532.0
2024-12-26 10:10:00,195.31,195.56,195.01,195.29,3729.0,193.369,193.6166,193.072,193.3492,3729.0
2024-12-26 10:20:00,195.14,195.72,195.14,195.58,3397.0,193.2007,193.775,193.2007,193.6364,3397.0
2024-12-26 10:30:00,195.45,195.58,194.93,195.23,6040.0,193.5077,193.6364,192.9928,193.2898,6040.0
2024-12-26 10:40:00,195.08,195.17,194.93,195.12,10909.0,193.1413,193.2304,192.9928,193.1809,10909.0
2024-12-26 10:50:00,195.13,195.2,194.84,195.14,7885.0,193.1908,193.2601,192.9037,193.2007,7885.0
2024-12-26 11:00:00,195.14,195.39,195.07,195.34,9640.0,193.2007,193.4482,193.1314,193.3987,9640.0
2024-12-26 11:10:00,195.43,195.55,195.25,195.48,4033.0,193.4878,193.6067,193.3096,193.5374,4033.0
2024-12-26 11:20:00,195.48,195.63,195.26,195.3,3948.0,193.5374,193.6859,193.3195,193.3591,3948.0
2024-12-26 11:30:00,195.4,195.76,195.19,195.74,7668.0,193.4581,193.8146,193.2502,193.7948,7668.0
2024-12-26 11:40:00,195.79,195.85,195.72,195.72,402.0,193.8443,193.9037,193.775,193.775,402.0
2024-12-26 11:50:00,195.64,195.85,195.55,195.56,3769.0,193.6958,193.9037,193.6067,193.6166,3769.0
2024-12-26 12:00:00,195.5,195.81,195.5,195.66,2647.0,193.5572,193.8641,193.5572,193.7156,2647.0
2024-12-26 12:10:00,195.81,195.92,195.81,195.86,1246.0,193.8641,193.973,193.8641,193.9136,1246.0
2024-12-26 12:20:00,195.86,195.86,195.52,195.52,6050.0,193.9136,193.9136,193.577,193.577,6050.0
2024-12-26 12:30:00,195.52,195.53,195.42,195.43,800.0,193.577,193.5869,193.4779,193.4878,800.0
2024-12-26 12:40:00,195.49,195.49,195.26,195.26,2307.0,193.5473,193.5473,193.3195,193.3195,2307.0
2024-12-26 12:50:00,195.18,195.5,195.17,195.38,1970.0,193.2403,193.5572,193.2304,193.4383,1970.0
2024-12-26 13:00:00,195.34,195.47,195.26,195.47,2367.0,193.3987,193.5275,193.3195,193.5275,2367.0
2024-12-26 13:10:00,195.36,195.5,195.33,195.43,1858.0,193.4185,193.5572,193.3888,193.4878,1858.0
2024-12-26 13:20:00,195.37,195.58,195.36,195.42,2678.0,193.4284,193.6364,193.4185,193.4779,2678.0
2024-12-26 13:30:00,195.36,195.45,195.31,195.31,3380.0,193.4185,193.5077,193.369,193.369,3380.0
2024-12-26 13:40:00,195.48,195.48,195.38,195.38,1770.0,193.5374,193.5374,193.4383,193.4383,1770.0
2024-12-26 13:50:00,195.38,195.38,195.28,195.32,2944.0,193.4383,193.4383,193.3393,193.3789,2944.0
2024-12-26 14:00:00,195.24,195.32,195.12,195.15,4456.0,193.2997,193.3789,193.1809,193.2106,4456.0
2024-12-26 14:10:00,195.25,195.34,195.11,195.19,9588.0,193.3096,193.3987,193.171,193.2502,9588.0
2024-12-26 14:20:00,195.23,195.27,195.12,195.13,4069.0,193.2898,193.3294,193.1809,193.1908,4069.0
2024-12-26 14:30:00,195.04,195.25,195.04,195.17,6973.0,193.1017,193.3096,193.1017,193.2304,6973.0
2024-12-26 14:40:00,195.17,195.23,195.15,195.19,3418.0,193.2304,193.2898,193.2106,193.2502,3418.0
2024-12-26 14:50:00,195.15,195.33,195.14,195.24,4086.0,193.2106,193.3888,193.2007,193.2997,4086.0
2024-12-26 15:00:00,195.28,195.35,195.2,195.34,4274.0,193.3393,193.4086,193.2601,193.3987,4274.0
2024-12-26 15:10:00,195.34,195.41,195.09,195.24,5271.0,193.3987,193.468,193.1512,193.2997,5271.0
2024-12-26 15:20:00,195.21,195.52,195.17,195.42,5417.0,193.27,193.577,193.2304,193.4779,5417.0
2024-12-26 15:30:00,195.42,195.49,195.29,195.3,4058.0,193.4779,193.5473,193.3492,193.3591,4058.0
2024-12-26 15:40:00,195.31,195.58,195.21,195.56,10493.0,193.369,193.6364,193.27,193.6166,10493.0
2024-12-26 15:50:00,195.55,195.77,195.26,195.51,61719.0,193.6067,193.8245,193.3195,193.5671,61719.0
2024-12-27 09:30:00,194.16,195.05,193.9,194.76,14808.0,192.2305,193.1116,191.9731,192.8245,14808.0
2024-12-27 09:40:00,194.97,195.29,194.77,195.06,5332.0,193.0324,193.3492,192.8344,193.1215,5332.0
2024-12-27 09:50:00,195.28,195.79,195.28,195.67,3503.0,193.3393,193.8443,193.3393,193.7255,3503.0
2024-12-27 10:00:00,195.67,195.67,195.04,195.31,7278.0,193.7255,193.7255,193.1017,193.369,7278.0
2024-12-27 10:10:00,195.31,195.51,194.67,194.77,13352.0,193.369,193.5671,192.7354,192.8344,13352.0
2024-12-27 10:20:00,194.75,194.9,194.25,194.58,13778.0,192.8146,192.9631,192.3196,192.6463,13778.0
2024-12-27 10:30:00,194.25,194.27,193.95,194.14,10976.0,192.3196,192.3394,192.0226,192.2107,10976.0
2024-12-27 10:40:00,194.08,194.46,193.95,194.19,8590.0,192.1513,192.5275,192.0226,192.2602,8590.0
2024-12-27 10:50:00,194.27,194.55,193.74,193.88,5699.0,192.3394,192.6166,191.8146,191.9533,5699.0
2024-12-27 11:00:00,193.84,193.84,193.39,193.57,4611.0,191.9137,191.9137,191.4681,191.6463,4611.0
2024-12-27 11:10:00,193.88,193.88,193.32,193.34,4025.0,191.9533,191.9533,191.3988,191.4186,4025.0
2024-12-27 11:20:00,193.5,193.81,193.5,193.81,2234.0,191.577,191.8839,191.577,191.8839,2234.0
2024-12-27 11:30:00,193.96,194.3,193.72,193.98,4401.0,192.0325,192.3691,191.7948,192.0523,4401.0
2024-12-27 11:40:00,194.02,194.03,193.58,193.6,1446.0,192.0919,192.1018,191.6562,191.676,1446.0
2024-12-27 11:50:00,193.54,193.55,193.07,193.19,3796.0,191.6166,191.6265,191.1513,191.2701,3796.0
2024-12-27 12:00:00,192.97,193.21,192.82,192.91,5789.0,191.0523,191.2899,190.9038,190.9929,5789.0
2024-12-27 12:10:00,192.91,193.24,192.78,193.17,5306.0,190.9929,191.3196,190.8642,191.2503,5306.0
2024-12-27 12:20:00,193.09,193.09,192.81,192.86,4528.0,191.1711,191.1711,190.8939,190.9434,4528.0
2024-12-27 12:30:00,192.93,193.22,192.7,192.7,3040.0,191.0127,191.2998,190.785,190.785,3040.0
2024-12-27 12:40:00,192.62,192.94,192.59,192.77,3172.0,190.7058,191.0226,190.6761,190.8543,3172.0
2024-12-27 12:50:00,192.84,193.16,192.81,193.09,3025.0,190.9236,191.2404,190.8939,191.1711,3025.0
2024-12-27 13:00:00,193.08,193.21,192.95,193.15,10539.0,191.1612,191.2899,191.0325,191.2305,10539.0
2024-12-27 13:10:00,193.13,193.24,193.08,193.08,4540.0,191.2107,191.3196,191.1612,191.1612,4540.0
2024-12-27 13:20:00,193.08,193.3,192.91,192.98,1403.0,191.1612,191.379,190.9929,191.0622,1403.0
2024-12-27 13:30:00,192.88,193.18,192.88,193.16,7482.0,190.9632,191.2602,190.9632,191.2404,7482.0
2024-12-27 13:40:00,193.16,193.21,193.0,193.1,7169.0,191.2404,191.2899,191.082,191.181,7169.0
2024-12-27 13:50:00,193.1,193.3,192.96,192.96,13194.0,191.181,191.379,191.0424,191.0424,13194.0
2024-12-27 14:00:00,193.0,193.32,192.98,193.25,31533.0,191.082,191.3988,191.0622,191.3295,31533.0
2024-12-27 14:10:00,193.19,193.42,193.11,193.28,47546.0,191.2701,191.4978,191.1909,191.3592,47546.0
2024-12-27 14:20:00,193.31,193.32,193.17,193.22,5309.0,191.3889,191.3988,191.2503,191.2998,5309.0
2024-12-27 14:30:00,193.22,193.65,193.13,193.65,12331.0,191.2998,191.7255,191.2107,191.7255,12331.0
2024-12-27 14:40:00,193.67,194.0,193.67,194.0,1706.0,191.7453,192.0721,191.7453,192.0721,1706.0
2024-12-27 14:50:00,194.11,194.12,193.79,193.83,2358.0,192.181,192.1909,191.8641,191.9037,2358.0
2024-12-27 15:00:00,193.81,193.81,193.26,193.75,27908.0,191.8839,191.8839,191.3394,191.8245,27908.0
2024-12-27 15:10:00,193.75,193.83,193.65,193.74,7194.0,191.8245,191.9037,191.7255,191.8146,7194.0
2024-12-27 15:20:00,193.66,193.84,193.57,193.66,7617.0,191.7354,191.9137,191.6463,191.7354,7617.0
2024-12-27 15:30:00,193.63,193.81,193.51,193.59,9354.0,191.7057,191.8839,191.5869,191.6661,9354.0
2024-12-27 15:40:00,193.59,193.86,193.38,193.86,29204.0,191.6661,191.9335,191.4582,191.9335,29204.0
2024-12-27 15:50:00,193.92,194.41,193.43,193.81,126176.0,191.9929,192.478,191.5077,191.8839,126176.0
2024-12-30 09:30:00,192.85,192.9,191.37,191.37,18762.0,190.9335,190.983,189.4682,189.4682,18762.0
2024-12-30 09:40:00,191.18,192.07,190.5,191.24,9133.0,189.2801,190.1612,188.6068,189.3395,9133.0
2024-12-30 09:50:00,190.92,191.28,190.7,190.97,7911.0,189.0227,189.3791,188.8049,189.0722,7911.0
2024-12-30 10:00:00,190.66,190.79,190.01,190.12,25014.0,188.7653,188.894,188.1217,188.2306,25014.0
2024-12-30 10:10:00,190.2,190.28,189.76,190.28,27255.0,188.3098,188.389,187.8742,188.389,27255.0
2024-12-30 10:20:00,190.11,190.58,189.97,190.44,7039.0,188.2207,188.686,188.0821,188.5474,7039.0
2024-12-30 10:30:00,190.63,190.8,190.25,190.72,5977.0,188.7356,188.9039,188.3593,188.8247,5977.0
2024-12-30 10:40:00,190.67,190.9,190.44,190.82,3835.0,188.7752,189.0029,188.5474,188.9237,3835.0
2024-12-30 10:50:00,190.65,191.29,190.65,191.17,4186.0,188.7554,189.389,188.7554,189.2702,4186.0
2024-12-30 11:00:00,191.3,191.59,191.11,191.57,4567.0,189.3989,189.686,189.2108,189.6662,4567.0
2024-12-30 11:10:00,191.5,192.0,191.48,192.0,7134.0,189.5969,190.0919,189.5771,190.0919,7134.0
2024-12-30 11:20:00,192.0,192.11,191.68,192.1,8869.0,190.0919,190.2008,189.7751,190.1909,8869.0
2024-12-30 11:30:00,192.36,192.48,192.14,192.26,2169.0,190.4484,190.5672,190.2305,190.3494,2169.0
2024-12-30 11:40:00,192.19,192.65,192.17,192.31,8958.0,190.28,190.7355,190.2602,190.3989,8958.0
2024-12-30 11:50:00,192.4,192.45,192.27,192.43,3546.0,190.488,190.5375,190.3593,190.5177,3546.0
2024-12-30 12:00:00,192.44,192.67,192.33,192.58,8017.0,190.5276,190.7553,190.4187,190.6662,8017.0
2024-12-30 12:10:00,192.58,192.58,192.43,192.43,2678.0,190.6662,190.6662,190.5177,190.5177,2678.0
2024-12-30 12:20:00,192.45,192.62,192.44,192.56,1783.0,190.5375,190.7058,190.5276,190.6464,1783.0
2024-12-30 12:30:00,192.45,192.52,192.18,192.18,3866.0,190.5375,190.6068,190.2701,190.2701,3866.0
2024-12-30 12:40:00,192.15,192.4,191.95,192.4,3000.0,190.2404,190.488,190.0424,190.488,3000.0
2024-12-30 12:50:00,192.52,192.53,192.02,192.19,2537.0,190.6068,190.6167,190.1117,190.28,2537.0
2024-12-30 13:00:00,192.23,192.33,192.01,192.33,1849.0,190.3197,190.4187,190.1018,190.4187,1849.0
2024-12-30 13:10:00,192.45,192.64,192.38,192.53,1762.0,190.5375,190.7256,190.4682,190.6167,1762.0
2024-12-30 13:20:00,192.64,192.64,192.37,192.48,2767.0,190.7256,190.7256,190.4583,190.5672,2767.0
2024-12-30 13:30:00,192.53,192.6,192.28,192.34,2527.0,190.6167,190.686,190.3692,190.4286,2527.0
2024-12-30 13:40:00,192.37,192.48,192.28,192.38,10640.0,190.4583,190.5672,190.3692,190.4682,10640.0
2024-12-30 13:50:00,192.22,192.59,192.16,192.27,26477.0,190.3097,190.6761,190.2503,190.3593,26477.0
2024-12-30 14:00:00,192.4,192.47,192.06,192.28,6552.0,190.488,190.5573,190.1513,190.3692,6552.0
2024-12-30 14:10:00,192.41,192.69,192.4,192.56,4557.0,190.4979,190.7751,190.488,190.6464,4557.0
2024-12-30 14:20:00,192.51,192.74,192.27,192.71,8745.0,190.5969,190.8246,190.3593,190.7949,8745.0
2024-12-30 14:30:00,192.7,192.87,192.6,192.77,4305.0,190.785,190.9533,190.686,190.8543,4305.0
2024-12-30 14:40:00,192.75,193.13,192.74,192.89,6262.0,190.8345,191.2107,190.8246,190.9731,6262.0
2024-12-30 14:50:00,192.95,192.95,192.7,192.77,4649.0,191.0325,191.0325,190.785,190.8543,4649.0
2024-12-30 15:00:00,192.76,192.81,192.43,192.54,8400.0,190.8444,190.8939,190.5177,190.6266,8400.0
2024-12-30 15:10:00,192.63,192.87,192.62,192.87,4725.0,190.7157,190.9533,190.7058,190.9533,4725.0
2024-12-30 15:20:00,192.86,192.89,192.66,192.66,7556.0,190.9434,190.9731,190.7454,190.7454,7556.0
2024-12-30 15:30:00,192.6,192.65,192.32,192.48,8848.0,190.686,190.7355,190.4088,190.5672,8848.0
2024-12-30 15:40:00,192.52,192.98,192.45,192.7,13887.0,190.6068,191.0622,190.5375,190.785,13887.0
2024-12-30 15:50:00,192.73,192.9,192.43,192.5,86451.0,190.8147,190.983,190.5177,190.587,86451.0
2024-12-31 09:30:00,192.53,192.75,192.08,192.75,6297.0,190.6167,190.8345,190.1711,190.8345,6297.0
2024-12-31 09:40:00,192.38,192.94,192.15,192.58,3743.0,190.4682,191.0226,190.2404,190.6662,3743.0
2024-12-31 09:50:00,192.48,192.68,192.13,192.63,9283.0,190.5672,190.7652,190.2206,190.7157,9283.0
2024-12-31 10:00:00,192.77,192.94,192.55,192.57,3458.0,190.8543,191.0226,190.6365,190.6563,3458.0
2024-12-31 10:10:00,192.54,193.4,192.46,193.3,5911.0,190.6266,191.478,190.5474,191.379,5911.0
2024-12-31 10:20:00,193.21,193.26,192.72,192.73,4525.0,191.2899,191.3394,190.8048,190.8147,4525.0
2024-12-31 10:30:00,192.7,192.7,192.04,192.64,13081.0,190.785,190.785,190.1315,190.7256,13081.0
2024-12-31 10:40:00,192.64,192.66,192.25,192.56,4610.0,190.7256,190.7454,190.3395,190.6464,4610.0
2024-12-31 10:50:00,192.57,192.57,192.24,192.26,4817.0,190.6563,190.6563,190.3296,190.3494,4817.0
2024-12-31 11:00:00,192.2,192.39,192.14,192.33,4309.0,190.2899,190.4781,190.2305,190.4187,4309.0
2024-12-31 11:10:00,192.3,192.47,192.18,192.31,4378.0,190.389,190.5573,190.2701,190.3989,4378.0
2024-12-31 11:20:00,192.2,192.42,192.2,192.36,4256.0,190.2899,190.5078,190.2899,190.4484,4256.0
2024-12-31 11:30:00,192.38,192.38,192.15,192.18,3385.0,190.4682,190.4682,190.2404,190.2701,3385.0
2024-12-31 11:40:00,192.18,192.39,192.03,192.07,6287.0,190.2701,190.4781,190.1216,190.1612,6287.0
2024-12-31 11:50:00,192.08,192.22,192.0,192.05,4070.0,190.1711,190.3097,190.0919,190.1414,4070.0
2024-12-31 12:00:00,192.0,192.15,191.83,192.02,4335.0,190.0919,190.2404,189.9236,190.1117,4335.0
2024-12-31 12:10:00,192.07,192.24,191.98,192.13,3526.0,190.1612,190.3296,190.0721,190.2206,3526.0
2024-12-31 12:20:00,192.15,192.19,192.08,192.11,4241.0,190.2404,190.28,190.1711,190.2008,4241.0
2024-12-31 12:30:00,192.06,192.07,191.88,191.88,4571.0,190.1513,190.1612,189.9731,189.9731,4571.0
2024-12-31 12:40:00,191.89,192.02,191.82,191.88,2681.0,189.983,190.1117,189.9137,189.9731,2681.0
2024-12-31 12:50:00,191.93,192.49,191.9,192.49,4058.0,190.0226,190.5771,189.9929,190.5771,4058.0
2024-12-31 13:00:00,192.42,192.55,192.31,192.51,3123.0,190.5078,190.6365,190.3989,190.5969,3123.0
2024-12-31 13:10:00,192.47,192.52,192.2,192.2,2909.0,190.5573,190.6068,190.2899,190.2899,2909.0
2024-12-31 13:20:00,192.21,192.22,191.98,191.98,3184.0,190.2998,190.3097,190.0721,190.0721,3184.0
2024-12-31 13:30:00,192.14,192.41,192.1,192.21,3860.0,190.2305,190.4979,190.1909,190.2998,3860.0
2024-12-31 13:40:00,192.41,192.57,192.41,192.51,1882.0,190.4979,190.6563,190.4979,190.5969,1882.0
2024-12-31 13:50:00,192.65,192.7,192.23,192.26,3865.0,190.7355,190.785,190.3197,190.3494,3865.0
2024-12-31 14:00:00,192.2,192.37,192.12,192.19,2226.0,190.2899,190.4583,190.2107,190.28,2226.0
2024-12-31 14:10:00,192.33,192.56,192.24,192.28,8819.0,190.4187,190.6464,190.3296,190.3692,8819.0
2024-12-31 14:20:00,192.21,192.3,191.97,192.23,3307.0,190.2998,190.389,190.0622,190.3197,3307.0
2024-12-31 14:30:00,192.15,192.15,192.02,192.15,3432.0,190.2404,190.2404,190.1117,190.2404,3432.0
2024-12-31 14:40:00,192.16,192.16,191.94,191.98,4545.0,190.2503,190.2503,190.0325,190.0721,4545.0
2024-12-31 14:50:00,192.04,192.3,192.0,192.23,3223.0,190.1315,190.389,190.0919,190.3197,3223.0
2024-12-31 15:00:00,192.23,192.41,192.21,192.41,4196.0,190.3197,190.4979,190.2998,190.4979,4196.0
2024-12-31 15:10:00,192.38,192.38,191.83,192.06,5579.0,190.4682,190.4682,189.9236,190.1513,5579.0
2024-12-31 15:20:00,192.06,192.36,192.0,192.3,5515.0,190.1513,190.4484,190.0919,190.389,5515.0
2024-12-31 15:30:00,192.23,192.34,191.99,192.06,7221.0,190.3197,190.4286,190.082,190.1513,7221.0
2024-12-31 15:40:00,191.98,192.22,191.8,192.16,8591.0,190.0721,190.3097,189.8939,190.2503,8591.0
2024-12-31 15:50:00,192.16,192.87,192.09,192.84,83272.0,190.2503,190.9533,190.181,190.9236,83272.0
2025-01-02 09:30:00,193.18,193.76,192.66,193.15,21326.0,191.2602,191.8344,190.7454,191.2305,21326.0
2025-01-02 09:40:00,192.92,193.27,192.5,192.85,3138.0,191.0028,191.3493,190.587,190.9335,3138.0
2025-01-02 09:50:00,192.85,192.85,192.4,192.48,9822.0,190.9335,190.9335,190.488,190.5672,9822.0
2025-01-02 10:00:00,192.5,192.73,192.27,192.34,25955.0,190.587,190.8147,190.3593,190.4286,25955.0
2025-01-02 10:10:00,192.25,192.68,192.19,192.61,18010.0,190.3395,190.7652,190.28,190.6959,18010.0
2025-01-02 10:20:00,192.49,192.49,192.08,192.17,9089.0,190.5771,190.5771,190.1711,190.2602,9089.0
2025-01-02 10:30:00,192.14,192.14,191.55,191.55,11348.0,190.2305,190.2305,189.6464,189.6464,11348.0
2025-01-02 10:40:00,191.65,192.03,191.34,191.54,21437.0,189.7454,190.1216,189.4385,189.6365,21437.0
2025-01-02 10:50:00,191.61,191.88,191.49,191.57,20134.0,189.7058,189.9731,189.587,189.6662,20134.0
2025-01-02 11:00:00,191.58,191.66,190.88,191.2,24861.0,189.6761,189.7553,188.9831,189.2999,24861.0
2025-01-02 11:10:00,191.19,191.54,191.05,191.1,17709.0,189.29,189.6365,189.1514,189.2009,17709.0
2025-01-02 11:20:00,190.97,191.11,190.44,191.03,16860.0,189.0722,189.2108,188.5474,189.1316,16860.0
2025-01-02 11:30:00,190.93,191.29,190.87,191.23,37884.0,189.0326,189.389,188.9732,189.3296,37884.0
2025-01-02 11:40:00,191.23,191.3,190.73,190.91,11220.0,189.3296,189.3989,188.8346,189.0128,11220.0
2025-01-02 11:50:00,191.0,191.02,190.47,190.83,14218.0,189.1019,189.1217,188.5771,188.9336,14218.0
2025-01-02 12:00:00,190.84,193.22,190.81,191.91,159231.0,188.9435,191.2998,188.9138,190.0028,159231.0
2025-01-02 12:10:00,191.86,192.46,191.61,191.86,55296.0,189.9533,190.5474,189.7058,189.9533,55296.0
2025-01-02 12:20:00,191.86,192.08,191.22,191.23,28946.0,189.9533,190.1711,189.3197,189.3296,28946.0
2025-01-02 12:30:00,191.4,191.97,191.0,191.0,20140.0,189.4979,190.0622,189.1019,189.1019,20140.0
2025-01-02 12:40:00,191.02,191.2,190.61,191.15,18615.0,189.1217,189.2999,188.7157,189.2504,18615.0
2025-01-02 12:50:00,191.0,191.42,190.96,191.37,12233.0,189.1019,189.5177,189.0623,189.4682,12233.0
2025-01-02 13:00:00,191.34,191.53,191.12,191.25,14226.0,189.4385,189.6266,189.2207,189.3494,14226.0
2025-01-02 13:10:00,191.18,191.18,191.0,191.14,8944.0,189.2801,189.2801,189.1019,189.2405,8944.0
2025-01-02 13:20:00,191.19,191.33,191.08,191.25,13527.0,189.29,189.4286,189.1811,189.3494,13527.0
2025-01-02 13:30:00,191.29,191.31,190.93,190.93,22885.0,189.389,189.4088,189.0326,189.0326,22885.0
2025-01-02 13:40:00,190.89,191.12,190.6,190.66,9757.0,188.993,189.2207,188.7058,188.7653,9757.0
2025-01-02 13:50:00,190.64,190.81,190.42,190.81,28528.0,188.7455,188.9138,188.5276,188.9138,28528.0
2025-01-02 14:00:00,190.85,191.17,190.61,191.02,22308.0,188.9534,189.2702,188.7157,189.1217,22308.0
2025-01-02 14:10:00,191.03,191.03,190.65,190.81,5639.0,189.1316,189.1316,188.7554,188.9138,5639.0
2025-01-02 14:20:00,190.92,191.27,190.78,191.12,18553.0,189.0227,189.3692,188.8841,189.2207,18553.0
2025-01-02 14:30:00,191.12,191.12,190.81,191.01,4494.0,189.2207,189.2207,188.9138,189.1118,4494.0
2025-01-02 14:40:00,191.03,191.15,190.9,191.0,17489.0,189.1316,189.2504,189.0029,189.1019,17489.0
2025-01-02 14:50:00,191.06,191.23,190.76,190.78,12478.0,189.1613,189.3296,188.8643,188.8841,12478.0
2025-01-02 15:00:00,190.76,191.35,190.76,191.27,13182.0,188.8643,189.4484,188.8643,189.3692,13182.0
2025-01-02 15:10:00,191.27,191.65,191.16,191.65,16987.0,189.3692,189.7454,189.2603,189.7454,16987.0
2025-01-02 15:20:00,191.57,191.82,191.49,191.75,23839.0,189.6662,189.9137,189.587,189.8444,23839.0
2025-01-02 15:30:00,191.77,192.0,191.34,191.69,34518.0,189.8642,190.0919,189.4385,189.785,34518.0
2025-01-02 15:40:00,191.69,191.97,191.48,191.97,44613.0,189.785,190.0622,189.5771,190.0622,44613.0
2025-01-02 15:50:00,191.98,192.1,191.51,191.94,129969.0,190.0721,190.1909,189.6068,190.0325,129969.0
2025-01-03 09:30:00,192.72,193.24,191.5,192.78,75434.0,190.8048,191.3196,189.5969,190.8642,75434.0
2025-01-03 09:40:00,192.79,193.22,191.42,191.84,16393.0,190.8741,191.2998,189.5177,189.9335,16393.0
2025-01-03 09:50:00,191.63,191.8,190.84,191.08,8757.0,189.7256,189.8939,188.9435,189.1811,8757.0
2025-01-03 10:00:00,191.12,191.73,191.09,191.73,17613.0,189.2207,189.8246,189.191,189.8246,17613.0
2025-01-03 10:10:00,191.87,192.21,191.53,191.89,14717.0,189.9632,190.2998,189.6266,189.983,14717.0
2025-01-03 10:20:00,191.83,193.2,191.83,193.02,16281.0,189.9236,191.28,189.9236,191.1018,16281.0
2025-01-03 10:30:00,193.21,193.24,192.83,193.07,28695.0,191.2899,191.3196,190.9137,191.1513,28695.0
2025-01-03 10:40:00,193.06,193.08,192.73,192.73,7708.0,191.1414,191.1612,190.8147,190.8147,7708.0
2025-01-03 10:50:00,192.76,193.12,192.65,193.0,36698.0,190.8444,191.2008,190.7355,191.082,36698.0
2025-01-03 11:00:00,193.15,193.22,192.92,193.16,16121.0,191.2305,191.2998,191.0028,191.2404,16121.0
2025-01-03 11:10:00,193.16,193.16,192.68,192.68,12988.0,191.2404,191.2404,190.7652,190.7652,12988.0
2025-01-03 11:20:00,192.74,192.8,192.35,192.5,11336.0,190.8246,190.884,190.4385,190.587,11336.0
2025-01-03 11:30:00,192.51,193.5,192.51,193.35,10351.0,190.5969,191.577,190.5969,191.4285,10351.0
2025-01-03 11:40:00,193.23,193.5,193.12,193.5,6140.0,191.3097,191.577,191.2008,191.577,6140.0
2025-01-03 11:50:00,193.36,193.5,193.04,193.08,7187.0,191.4384,191.577,191.1216,191.1612,7187.0
2025-01-03 12:00:00,193.26,193.31,193.18,193.29,5755.0,191.3394,191.3889,191.2602,191.3691,5755.0
2025-01-03 12:10:00,193.29,193.4,193.15,193.19,5788.0,191.3691,191.478,191.2305,191.2701,5788.0
2025-01-03 12:20:00,193.24,193.44,193.13,193.25,7864.0,191.3196,191.5176,191.2107,191.3295,7864.0
2025-01-03 12:30:00,193.23,193.23,193.01,193.05,3525.0,191.3097,191.3097,191.0919,191.1315,3525.0
2025-01-03 12:40:00,193.02,193.16,192.9,193.01,6015.0,191.1018,191.2404,190.983,191.0919,6015.0
2025-01-03 12:50:00,193.05,193.05,192.69,192.74,3063.0,191.1315,191.1315,190.7751,190.8246,3063.0
2025-01-03 13:00:00,192.84,192.84,192.33,192.4,13324.0,190.9236,190.9236,190.4187,190.488,13324.0
2025-01-03 13:10:00,192.25,192.51,192.25,192.5,4724.0,190.3395,190.5969,190.3395,190.587,4724.0
2025-01-03 13:20:00,192.31,192.52,192.25,192.48,17713.0,190.3989,190.6068,190.3395,190.5672,17713.0
2025-01-03 13:30:00,192.4,192.51,192.22,192.31,7184.0,190.488,190.5969,190.3097,190.3989,7184.0
2025-01-03 13:40:00,192.31,192.51,192.21,192.45,13556.0,190.3989,190.5969,190.2998,190.5375,13556.0
2025-01-03 13:50:00,192.45,192.79,192.42,192.46,8854.0,190.5375,190.8741,190.5078,190.5474,8854.0
2025-01-03 14:00:00,192.44,192.49,192.24,192.36,4937.0,190.5276,190.5771,190.3296,190.4484,4937.0
2025-01-03 14:10:00,192.36,192.41,192.22,192.36,14950.0,190.4484,190.4979,190.3097,190.4484,14950.0
2025-01-03 14:20:00,192.32,192.41,192.25,192.28,7098.0,190.4088,190.4979,190.3395,190.3692,7098.0
2025-01-03 14:30:00,192.35,192.53,192.26,192.45,12029.0,190.4385,190.6167,190.3494,190.5375,12029.0
2025-01-03 14:40:00,192.38,192.4,192.11,192.11,9598.0,190.4682,190.488,190.2008,190.2008,9598.0
2025-01-03 14:50:00,192.1,192.33,192.05,192.11,7096.0,190.1909,190.4187,190.1414,190.2008,7096.0
2025-01-03 15:00:00,192.1,192.11,191.87,192.0,8352.0,190.1909,190.2008,189.9632,190.0919,8352.0
2025-01-03 15:10:00,192.09,192.24,192.04,192.19,15113.0,190.181,190.3296,190.1315,190.28,15113.0
2025-01-03 15:20:00,192.21,192.25,192.1,192.13,6595.0,190.2998,190.3395,190.1909,190.2206,6595.0
2025-01-03 15:30:00,192.14,192.14,191.7,191.73,15339.0,190.2305,190.2305,189.7949,189.8246,15339.0
2025-01-03 15:40:00,191.66,191.9,191.34,191.52,18836.0,189.7553,189.9929,189.4385,189.6167,18836.0
2025-01-03 15:50:00,191.52,191.82,190.9,191.4,209562.0,189.6167,189.9137,189.0029,189.4979,209562.0
2025-01-06 09:30:00,191.62,191.95,189.8,190.02,76560.0,189.7157,190.0424,187.9138,188.1316,76560.0
2025-01-06 09:40:00,190.12,191.77,190.08,191.68,41793.0,188.2306,189.8642,188.191,189.7751,41793.0
2025-01-06 09:50:00,191.68,192.02,191.22,191.7,34130.0,189.7751,190.1117,189.3197,189.7949,34130.0
2025-01-06 10:00:00,191.71,192.55,191.66,192.36,21775.0,189.8048,190.6365,189.7553,190.4484,21775.0
2025-01-06 10:10:00,192.32,192.32,190.7,190.7,22333.0,190.4088,190.4088,188.8049,188.8049,22333.0
2025-01-06 10:20:00,190.77,190.84,190.1,190.31,22878.0,188.8742,188.9435,188.2108,188.4187,22878.0
2025-01-06 10:30:00,190.32,190.42,189.1,189.57,33837.0,188.4286,188.5276,187.2208,187.6861,33837.0
2025-01-06 10:40:00,189.58,190.16,189.44,189.99,54729.0,187.696,188.2702,187.5574,188.1019,54729.0
2025-01-06 10:50:00,190.07,190.55,190.0,190.29,11656.0,188.1811,188.6563,188.1118,188.3989,11656.0
2025-01-06 11:00:00,190.53,190.53,189.72,189.72,14919.0,188.6365,188.6365,187.8346,187.8346,14919.0
2025-01-06 11:10:00,189.85,190.29,189.72,190.18,46109.0,187.9633,188.3989,187.8346,188.29,46109.0
2025-01-06 11:20:00,190.29,190.9,190.12,190.88,13558.0,188.3989,189.0029,188.2306,188.9831,13558.0
2025-01-06 11:30:00,190.85,191.47,190.85,191.46,24307.0,188.9534,189.5672,188.9534,189.5573,24307.0
2025-01-06 11:40:00,191.34,191.34,190.85,191.07,21569.0,189.4385,189.4385,188.9534,189.1712,21569.0
2025-01-06 11:50:00,190.94,191.08,190.69,190.84,11205.0,189.0425,189.1811,188.795,188.9435,11205.0
2025-01-06 12:00:00,190.85,191.0,189.92,190.04,33718.0,188.9534,189.1019,188.0326,188.1514,33718.0
2025-01-06 12:10:00,190.04,190.21,189.89,190.16,22020.0,188.1514,188.3197,188.0029,188.2702,22020.0
2025-01-06 12:20:00,190.16,190.38,190.09,190.24,6361.0,188.2702,188.488,188.2009,188.3494,6361.0
2025-01-06 12:30:00,190.16,190.33,190.11,190.2,20722.0,188.2702,188.4385,188.2207,188.3098,20722.0
2025-01-06 12:40:00,190.15,190.24,190.06,190.09,5631.0,188.2603,188.3494,188.1712,188.2009,5631.0
2025-01-06 12:50:00,190.11,190.18,189.8,189.89,25388.0,188.2207,188.29,187.9138,188.0029,25388.0
2025-01-06 13:00:00,189.86,189.97,189.36,189.5,21848.0,187.9732,188.0821,187.4782,187.6168,21848.0
2025-01-06 13:10:00,189.5,189.58,189.19,189.42,40681.0,187.6168,187.696,187.3099,187.5376,40681.0
2025-01-06 13:20:00,189.49,189.64,189.44,189.48,17505.0,187.6069,187.7554,187.5574,187.597,17505.0
2025-01-06 13:30:00,189.5,189.61,189.26,189.4,25625.0,187.6168,187.7257,187.3792,187.5178,25625.0
2025-01-06 13:40:00,189.42,189.44,188.91,188.92,9880.0,187.5376,187.5574,187.0326,187.0425,9880.0
2025-01-06 13:50:00,188.92,189.2,188.84,189.15,16348.0,187.0425,187.3198,186.9633,187.2703,16348.0
2025-01-06 14:00:00,189.15,189.15,188.29,188.41,36134.0,187.2703,187.2703,186.4188,186.5376,36134.0
2025-01-06 14:10:00,188.45,188.7,188.28,188.28,35473.0,186.5772,186.8247,186.4089,186.4089,35473.0
2025-01-06 14:20:00,188.21,188.46,187.64,187.86,46500.0,186.3396,186.5871,185.7753,185.9931,46500.0
2025-01-06 14:30:00,187.81,188.1,187.72,187.72,25059.0,185.9436,186.2307,185.8545,185.8545,25059.0
2025-01-06 14:40:00,187.81,187.83,187.12,187.49,33402.0,185.9436,185.9634,185.2604,185.6268,33402.0
2025-01-06 14:50:00,187.49,187.63,187.31,187.33,120197.0,185.6268,185.7654,185.4485,185.4683,120197.0
2025-01-06 15:00:00,187.33,187.57,187.17,187.26,26721.0,185.4683,185.706,185.3099,185.399,26721.0
2025-01-06 15:10:00,187.25,187.25,186.67,186.74,15885.0,185.3891,185.3891,184.8149,184.8842,15885.0
2025-01-06 15:20:00,186.66,187.07,186.65,186.87,26093.0,184.805,185.2109,184.7951,185.0129,26093.0
2025-01-06 15:30:00,186.91,187.02,186.32,186.32,53555.0,185.0525,185.1614,184.4684,184.4684,53555.0
2025-01-06 15:40:00,186.34,186.49,185.92,185.93,70201.0,184.4882,184.6367,184.0724,184.0823,70201.0
2025-01-06 15:50:00,186.04,186.32,185.35,185.9,336093.0,184.1912,184.4684,183.508,184.0526,336093.0
2025-01-07 09:30:00,186.09,186.79,184.79,186.16,82377.0,184.2407,184.9337,182.9536,184.31,82377.0
2025-01-07 09:40:00,186.32,186.56,184.61,185.0,42071.0,184.4684,184.706,182.7754,183.1615,42071.0
2025-01-07 09:50:00,184.89,185.37,184.4,184.95,61295.0,183.0526,183.5278,182.5675,183.112,61295.0
2025-01-07 10:00:00,184.84,185.11,184.25,185.0,23832.0,183.0031,183.2704,182.419,183.1615,23832.0
2025-01-07 10:10:00,184.96,185.09,184.19,184.75,23339.0,183.1219,183.2506,182.3596,182.914,23339.0
2025-01-07 10:20:00,184.78,185.39,184.55,185.37,56514.0,182.9437,183.5476,182.716,183.5278,56514.0
2025-01-07 10:30:00,185.39,186.43,185.29,186.11,58643.0,183.5476,184.5773,183.4486,184.2605,58643.0
2025-01-07 10:40:00,186.08,186.24,185.55,185.56,59429.0,184.2308,184.3892,183.706,183.7159,59429.0
2025-01-07 10:50:00,185.56,186.48,185.56,186.43,57446.0,183.7159,184.6268,183.7159,184.5773,57446.0
2025-01-07 11:00:00,186.53,186.95,186.4,186.81,31418.0,184.6763,185.0921,184.5476,184.9535,31418.0
2025-01-07 11:10:00,186.88,186.95,186.45,186.58,24368.0,185.0228,185.0921,184.5971,184.7258,24368.0
2025-01-07 11:20:00,186.61,186.9,186.37,186.86,28808.0,184.7555,185.0426,184.5179,185.003,28808.0
2025-01-07 11:30:00,186.86,186.97,186.57,186.82,22387.0,185.003,185.1119,184.7159,184.9634,22387.0
2025-01-07 11:40:00,186.79,186.94,186.63,186.76,13511.0,184.9337,185.0822,184.7753,184.904,13511.0
2025-01-07 11:50:00,186.66,186.69,186.37,186.46,16241.0,184.805,184.8347,184.5179,184.607,16241.0
2025-01-07 12:00:00,186.53,186.57,186.12,186.17,19791.0,184.6763,184.7159,184.2704,184.3199,19791.0
2025-01-07 12:10:00,186.22,186.74,186.12,186.74,29629.0,184.3694,184.8842,184.2704,184.8842,29629.0
2025-01-07 12:20:00,186.74,186.74,186.4,186.5,8127.0,184.8842,184.8842,184.5476,184.6466,8127.0
2025-01-07 12:30:00,186.44,186.63,186.37,186.38,14368.0,184.5872,184.7753,184.5179,184.5278,14368.0
2025-01-07 12:40:00,186.36,186.44,186.14,186.28,13675.0,184.508,184.5872,184.2902,184.4288,13675.0
2025-01-07 12:50:00,186.27,186.99,186.22,186.86,14531.0,184.4189,185.1317,184.3694,185.003,14531.0
2025-01-07 13:00:00,186.87,187.24,186.81,187.2,26890.0,185.0129,185.3792,184.9535,185.3396,26890.0
2025-01-07 13:10:00,187.2,187.25,187.01,187.06,12616.0,185.3396,185.3891,185.1515,185.201,12616.0
2025-01-07 13:20:00,187.05,187.13,186.88,187.03,14620.0,185.1911,185.2703,185.0228,185.1713,14620.0
2025-01-07 13:30:00,187.06,187.3,187.02,187.15,15932.0,185.201,185.4386,185.1614,185.2901,15932.0
2025-01-07 13:40:00,187.16,187.19,186.79,186.87,12768.0,185.3,185.3297,184.9337,185.0129,12768.0
2025-01-07 13:50:00,186.83,187.6,186.76,187.34,18632.0,184.9733,185.7357,184.904,185.4782,18632.0
2025-01-07 14:00:00,187.34,187.55,187.22,187.38,18751.0,185.4782,185.6862,185.3594,185.5178,18751.0
2025-01-07 14:10:00,187.47,187.5,186.92,186.95,7984.0,185.607,185.6367,185.0624,185.0921,7984.0
2025-01-07 14:20:00,186.92,187.03,186.76,186.78,12907.0,185.0624,185.1713,184.904,184.9238,12907.0
2025-01-07 14:30:00,186.85,186.86,186.5,186.55,9268.0,184.9931,185.003,184.6466,184.6961,9268.0
2025-01-07 14:40:00,186.68,186.68,186.51,186.58,15102.0,184.8248,184.8248,184.6565,184.7258,15102.0
2025-01-07 14:50:00,186.6,186.61,186.36,186.46,15706.0,184.7456,184.7555,184.508,184.607,15706.0
2025-01-07 15:00:00,186.46,186.46,185.99,186.04,12722.0,184.607,184.607,184.1417,184.1912,12722.0
2025-01-07 15:10:00,186.01,186.03,185.71,185.9,17172.0,184.1615,184.1813,183.8644,184.0526,17172.0
2025-01-07 15:20:00,185.91,185.94,185.61,185.72,18559.0,184.0625,184.0922,183.7654,183.8743,18559.0
2025-01-07 15:30:00,185.68,185.78,185.18,185.41,61183.0,183.8347,183.9337,183.3397,183.5674,61183.0
2025-01-07 15:40:00,185.41,185.69,185.24,185.54,56088.0,183.5674,183.8446,183.3991,183.6961,56088.0
2025-01-07 15:50:00,185.54,186.05,185.52,186.01,213456.0,183.6961,184.2011,183.6763,184.1615,213456.0
2025-01-08 09:30:00,188.72,189.0,186.96,187.15,76801.0,186.8445,187.1217,185.102,185.2901,76801.0
2025-01-08 09:40:00,187.08,187.22,185.34,185.59,31925.0,185.2208,185.3594,183.4981,183.7456,31925.0
2025-01-08 09:50:00,185.59,185.95,185.04,185.05,83747.0,183.7456,184.1021,183.2011,183.211,83747.0
2025-01-08 10:00:00,185.29,187.55,185.02,187.33,54513.0,183.4486,185.6862,183.1813,185.4683,54513.0
2025-01-08 10:10:00,187.59,187.75,187.12,187.27,41764.0,185.7258,185.8842,185.2604,185.4089,41764.0
2025-01-08 10:20:00,187.21,187.33,186.86,187.23,19426.0,185.3495,185.4683,185.003,185.3693,19426.0
2025-01-08 10:30:00,187.24,188.0,187.02,187.75,31235.0,185.3792,186.1317,185.1614,185.8842,31235.0
2025-01-08 10:40:00,187.77,188.7,187.73,188.68,14852.0,185.904,186.8247,185.8644,186.8049,14852.0
2025-01-08 10:50:00,188.64,189.62,188.56,189.51,126788.0,186.7653,187.7356,186.6861,187.6267,126788.0
2025-01-08 11:00:00,189.62,190.37,189.11,190.17,91930.0,187.7356,188.4781,187.2307,188.2801,91930.0
2025-01-08 11:10:00,190.33,190.33,189.42,189.52,14356.0,188.4385,188.4385,187.5376,187.6366,14356.0
2025-01-08 11:20:00,189.47,189.77,189.2,189.59,66175.0,187.5871,187.8841,187.3198,187.7059,66175.0
2025-01-08 11:30:00,189.58,190.59,189.58,190.57,10040.0,187.696,188.6959,187.696,188.6761,10040.0
2025-01-08 11:40:00,190.45,190.76,190.21,190.75,15322.0,188.5573,188.8643,188.3197,188.8544,15322.0
2025-01-08 11:50:00,190.73,190.85,190.46,190.69,15946.0,188.8346,188.9534,188.5672,188.795,15946.0
2025-01-08 12:00:00,190.67,190.77,189.83,189.86,20237.0,188.7752,188.8742,187.9435,187.9732,20237.0
2025-01-08 12:10:00,190.0,190.39,189.84,190.39,17967.0,188.1118,188.4979,187.9534,188.4979,17967.0
2025-01-08 12:20:00,190.32,190.43,190.02,190.04,10466.0,188.4286,188.5375,188.1316,188.1514,10466.0
2025-01-08 12:30:00,189.96,190.17,189.62,189.78,17805.0,188.0722,188.2801,187.7356,187.894,17805.0
2025-01-08 12:40:00,189.85,190.05,189.78,189.88,4951.0,187.9633,188.1613,187.894,187.993,4951.0
2025-01-08 12:50:00,189.96,190.49,189.95,190.29,12869.0,188.0722,188.5969,188.0623,188.3989,12869.0
2025-01-08 13:00:00,190.31,190.42,190.14,190.14,10408.0,188.4187,188.5276,188.2504,188.2504,10408.0
2025-01-08 13:10:00,190.08,190.14,189.64,189.89,7165.0,188.191,188.2504,187.7554,188.0029,7165.0
2025-01-08 13:20:00,189.89,190.16,189.52,190.12,32092.0,188.0029,188.2702,187.6366,188.2306,32092.0
2025-01-08 13:30:00,190.04,190.4,189.97,190.3,16080.0,188.1514,188.5078,188.0821,188.4088,16080.0
2025-01-08 13:40:00,190.32,190.44,189.66,189.7,8835.0,188.4286,188.5474,187.7752,187.8148,8835.0
2025-01-08 13:50:00,189.74,189.78,189.22,189.54,9587.0,187.8544,187.894,187.3396,187.6564,9587.0
2025-01-08 14:00:00,189.51,189.76,189.37,189.68,8945.0,187.6267,187.8742,187.4881,187.795,8945.0
2025-01-08 14:10:00,189.69,189.92,189.65,189.92,5467.0,187.8049,188.0326,187.7653,188.0326,5467.0
2025-01-08 14:20:00,190.05,190.35,190.04,190.35,5676.0,188.1613,188.4583,188.1514,188.4583,5676.0
2025-01-08 14:30:00,190.28,190.34,190.12,190.28,10668.0,188.389,188.4484,188.2306,188.389,10668.0
2025-01-08 14:40:00,190.21,190.21,189.8,189.97,9492.0,188.3197,188.3197,187.9138,188.0821,9492.0
2025-01-08 14:50:00,190.01,190.11,189.94,189.94,12011.0,188.1217,188.2207,188.0524,188.0524,12011.0
2025-01-08 15:00:00,190.07,190.19,189.75,189.95,19749.0,188.1811,188.2999,187.8643,188.0623,19749.0
2025-01-08 15:10:00,190.0,190.62,189.96,190.5,65939.0,188.1118,188.7257,188.0722,188.6068,65939.0
2025-01-08 15:20:00,190.5,190.86,190.5,190.82,19383.0,188.6068,188.9633,188.6068,188.9237,19383.0
2025-01-08 15:30:00,190.84,190.91,190.52,190.68,23338.0,188.9435,189.0128,188.6266,188.7851,23338.0
2025-01-08 15:40:00,190.68,190.89,190.48,190.8,39667.0,188.7851,188.993,188.587,188.9039,39667.0
2025-01-08 15:50:00,190.86,191.84,190.86,191.72,247645.0,188.9633,189.9335,188.9633,189.8147,247645.0
2025-01-10 09:30:00,188.62,190.75,182.4,182.4,329602.0,186.7455,188.8544,180.5873,180.5873,329602.0
2025-01-10 09:40:00,182.4,183.57,180.8,182.11,132182.0,180.5873,181.7457,179.0032,180.3002,132182.0
2025-01-10 09:50:00,182.11,183.92,181.84,183.62,175920.0,180.3002,182.0922,180.0329,181.7952,175920.0
2025-01-10 10:00:00,183.69,184.63,183.31,184.08,153076.0,181.8645,182.7952,181.4883,182.2506,153076.0
2025-01-10 10:10:00,183.83,184.22,183.2,183.53,69113.0,182.0031,182.3893,181.3794,181.7061,69113.0
2025-01-10 10:20:00,183.53,183.88,182.9,183.4,48013.0,181.7061,182.0526,181.0824,181.5774,48013.0
2025-01-10 10:30:00,183.27,184.0,182.81,182.92,77580.0,181.4487,182.1714,180.9933,181.1022,77580.0
2025-01-10 10:40:00,182.81,183.14,182.05,182.77,186862.0,180.9933,181.32,180.2408,180.9537,186862.0
2025-01-10 10:50:00,182.75,183.01,181.81,182.2,26741.0,180.9339,181.1913,180.0032,180.3893,26741.0
2025-01-10 11:00:00,182.2,182.35,181.26,181.56,33772.0,180.3893,180.5378,179.4587,179.7557,33772.0
2025-01-10 11:10:00,181.41,182.24,181.3,181.83,52509.0,179.6072,180.4289,179.4983,180.023,52509.0
2025-01-10 11:20:00,181.79,182.02,181.5,181.68,22309.0,179.9834,180.2111,179.6963,179.8745,22309.0
2025-01-10 11:30:00,181.52,181.68,180.5,180.83,62188.0,179.7161,179.8745,178.7062,179.0329,62188.0
2025-01-10 11:40:00,180.93,181.2,179.57,179.63,46042.0,179.1319,179.3993,177.7855,177.8449,46042.0
2025-01-10 11:50:00,179.75,179.85,178.91,179.56,52123.0,177.9637,178.0627,177.132,177.7756,52123.0
2025-01-10 12:00:00,179.56,179.65,178.16,178.52,32452.0,177.7756,177.8647,176.3895,176.7459,32452.0
2025-01-10 12:10:00,178.49,178.9,178.2,178.27,29580.0,176.7162,177.1221,176.4291,176.4984,29580.0
2025-01-10 12:20:00,178.1,178.58,177.58,177.58,30027.0,176.3301,176.8053,175.8152,175.8152,30027.0
2025-01-10 12:30:00,177.58,177.67,177.09,177.28,32526.0,175.8152,175.9043,175.3301,175.5182,32526.0
2025-01-10 12:40:00,177.0,177.32,176.52,177.1,71049.0,175.241,175.5578,174.7658,175.34,71049.0
2025-01-10 12:50:00,177.0,177.69,176.46,177.69,50575.0,175.241,175.9241,174.7064,175.9241,50575.0
2025-01-10 13:00:00,177.64,179.19,177.53,179.06,64163.0,175.8746,177.4092,175.7657,177.2805,64163.0
2025-01-10 13:10:00,179.06,179.38,178.26,178.55,113859.0,177.2805,177.5974,176.4885,176.7756,113859.0
2025-01-10 13:20:00,178.55,179.03,178.18,178.68,62882.0,176.7756,177.2508,176.4093,176.9043,62882.0
2025-01-10 13:30:00,178.82,179.11,178.15,178.16,61988.0,177.0429,177.33,176.3796,176.3895,61988.0
2025-01-10 13:40:00,178.26,179.37,177.9,179.37,55303.0,176.4885,177.5875,176.1321,177.5875,55303.0
2025-01-10 13:50:00,179.24,180.26,179.24,180.26,218862.0,177.4587,178.4686,177.4587,178.4686,218862.0
2025-01-10 14:00:00,180.15,180.33,179.72,179.82,23148.0,178.3597,178.5379,177.934,178.033,23148.0
2025-01-10 14:10:00,179.86,180.31,179.7,180.01,28682.0,178.0726,178.5181,177.9142,178.2211,28682.0
2025-01-10 14:20:00,180.01,180.24,178.75,180.2,35763.0,178.2211,178.4488,176.9736,178.4092,35763.0
2025-01-10 14:30:00,180.08,180.2,179.6,179.94,15946.0,178.2904,178.4092,177.8152,178.1518,15946.0
2025-01-10 14:40:00,179.88,180.8,179.82,180.73,41518.0,178.0924,179.0032,178.033,178.9339,41518.0
2025-01-10 14:50:00,180.73,181.42,180.58,181.14,44914.0,178.9339,179.6171,178.7854,179.3399,44914.0
2025-01-10 15:00:00,181.14,181.75,180.75,181.59,64809.0,179.3399,179.9438,178.9537,179.7854,64809.0
2025-01-10 15:10:00,181.55,181.55,180.56,181.35,97618.0,179.7458,179.7458,178.7656,179.5478,97618.0
2025-01-10 15:20:00,181.35,181.76,181.34,181.49,45009.0,179.5478,179.9537,179.5379,179.6864,45009.0
2025-01-10 15:30:00,181.44,182.33,181.35,181.83,78263.0,179.6369,180.518,179.5478,180.023,78263.0
2025-01-10 15:40:00,181.83,182.04,181.24,181.25,42161.0,180.023,180.2309,179.4389,179.4488,42161.0
2025-01-10 15:50:00,181.18,181.52,180.95,181.02,232410.0,179.3795,179.7161,179.1517,179.2211,232410.0
2025-01-13 09:30:00,178.4,182.83,178.12,182.25,124425.0,176.6271,181.0131,176.3499,180.4388,124425.0
2025-01-13 09:40:00,182.17,183.39,182.15,183.3,58233.0,180.3596,181.5675,180.3398,181.4784,58233.0
2025-01-13 09:50:00,183.3,183.86,182.83,183.62,33395.0,181.4784,182.0328,181.0131,181.7952,33395.0
2025-01-13 10:00:00,183.58,183.58,182.7,182.95,50626.0,181.7556,181.7556,180.8844,181.1319,50626.0
2025-01-13 10:10:00,182.83,184.0,182.83,183.64,23579.0,181.0131,182.1714,181.0131,181.815,23579.0
2025-01-13 10:20:00,183.64,184.35,183.48,183.61,19249.0,181.815,182.518,181.6566,181.7853,19249.0
2025-01-13 10:30:00,183.66,183.83,182.9,183.55,27011.0,181.8348,182.0031,181.0824,181.7259,27011.0
2025-01-13 10:40:00,183.51,183.75,182.79,183.18,46129.0,181.6863,181.9239,180.9735,181.3596,46129.0
2025-01-13 10:50:00,183.24,183.33,182.95,183.13,19096.0,181.419,181.5081,181.1319,181.3101,19096.0
2025-01-13 11:00:00,182.98,183.13,182.83,182.86,52873.0,181.1616,181.3101,181.0131,181.0428,52873.0
2025-01-13 11:10:00,182.86,183.41,182.85,183.34,5138.0,181.0428,181.5873,181.0329,181.518,5138.0
2025-01-13 11:20:00,183.24,183.89,183.23,183.63,28512.0,181.419,182.0625,181.4091,181.8051,28512.0
2025-01-13 11:30:00,183.46,183.66,183.16,183.16,14705.0,181.6368,181.8348,181.3398,181.3398,14705.0
2025-01-13 11:40:00,183.17,183.95,183.17,183.2,9435.0,181.3497,182.1219,181.3497,181.3794,9435.0
2025-01-13 11:50:00,183.19,183.19,182.37,182.56,23027.0,181.3695,181.3695,180.5576,180.7457,23027.0
2025-01-13 12:00:00,182.66,182.7,182.17,182.38,12372.0,180.8448,180.8844,180.3596,180.5675,12372.0
2025-01-13 12:10:00,182.35,182.69,182.28,182.65,15068.0,180.5378,180.8745,180.4685,180.8349,15068.0
2025-01-13 12:20:00,182.62,182.82,182.09,182.26,15599.0,180.8052,181.0032,180.2804,180.4487,15599.0
2025-01-13 12:30:00,182.07,182.32,181.98,181.98,11906.0,180.2606,180.5081,180.1715,180.1715,11906.0
2025-01-13 12:40:00,182.12,182.42,181.99,182.34,10400.0,180.3101,180.6071,180.1814,180.5279,10400.0
2025-01-13 12:50:00,182.43,182.43,182.1,182.24,11452.0,180.617,180.617,180.2903,180.4289,11452.0
2025-01-13 13:00:00,182.37,182.38,181.64,181.64,28298.0,180.5576,180.5675,179.8349,179.8349,28298.0
2025-01-13 13:10:00,181.73,181.88,181.5,181.72,13442.0,179.924,180.0725,179.6963,179.9141,13442.0
2025-01-13 13:20:00,181.65,181.92,181.58,181.91,3938.0,179.8448,180.1121,179.7755,180.1022,3938.0
2025-01-13 13:30:00,181.93,182.42,181.79,182.31,20844.0,180.122,180.6071,179.9834,180.4982,20844.0
2025-01-13 13:40:00,182.15,182.27,182.07,182.21,17083.0,180.3398,180.4586,180.2606,180.3992,17083.0
2025-01-13 13:50:00,182.22,182.4,182.04,182.36,16640.0,180.4091,180.5873,180.2309,180.5477,16640.0
2025-01-13 14:00:00,182.36,182.4,182.07,182.36,20837.0,180.5477,180.5873,180.2606,180.5477,20837.0
2025-01-13 14:10:00,182.35,182.64,182.29,182.55,16407.0,180.5378,180.825,180.4784,180.7358,16407.0
2025-01-13 14:20:00,182.55,182.76,182.47,182.75,4582.0,180.7358,180.9438,180.6566,180.9339,4582.0
2025-01-13 14:30:00,182.78,182.83,182.42,182.68,16007.0,180.9636,181.0131,180.6071,180.8646,16007.0
2025-01-13 14:40:00,182.83,182.96,182.51,182.51,9523.0,181.0131,181.1418,180.6962,180.6962,9523.0
2025-01-13 14:50:00,182.52,182.66,182.48,182.58,8163.0,180.7061,180.8448,180.6665,180.7656,8163.0
2025-01-13 15:00:00,182.58,182.58,182.3,182.47,6592.0,180.7656,180.7656,180.4883,180.6566,6592.0
2025-01-13 15:10:00,182.44,182.46,182.17,182.36,15036.0,180.6269,180.6467,180.3596,180.5477,15036.0
2025-01-13 15:20:00,182.36,182.36,182.1,182.23,21641.0,180.5477,180.5477,180.2903,180.419,21641.0
2025-01-13 15:30:00,182.23,182.43,182.1,182.24,64866.0,180.419,180.617,180.2903,180.4289,64866.0
2025-01-13 15:40:00,182.18,182.25,181.63,181.73,28017.0,180.3695,180.4388,179.825,179.924,28017.0
2025-01-13 15:50:00,181.77,182.8,181.62,182.43,201327.0,179.9636,180.9834,179.8151,180.617,201327.0
2025-01-14 09:30:00,183.29,184.15,181.94,182.56,49381.0,181.4685,182.3199,180.1319,180.7457,49381.0
2025-01-14 09:40:00,182.5,184.02,182.49,183.73,23166.0,180.6863,182.1912,180.6764,181.9041,23166.0
2025-01-14 09:50:00,183.89,184.5,183.49,184.18,15336.0,182.0625,182.6665,181.6665,182.3496,15336.0
2025-01-14 10:00:00,184.31,184.78,184.2,184.62,21069.0,182.4784,182.9437,182.3695,182.7853,21069.0
2025-01-14 10:10:00,184.46,184.67,184.0,184.22,16442.0,182.6269,182.8348,182.1714,182.3893,16442.0
2025-01-14 10:20:00,184.22,185.17,184.08,185.06,9133.0,182.3893,183.3298,182.2506,183.2209,9133.0
2025-01-14 10:30:00,184.95,184.95,184.48,184.93,18972.0,183.112,183.112,182.6467,183.0922,18972.0
2025-01-14 10:40:00,184.93,185.19,184.8,184.92,13645.0,183.0922,183.3496,182.9635,183.0823,13645.0
2025-01-14 10:50:00,184.91,185.1,184.65,184.8,50589.0,183.0724,183.2605,182.815,182.9635,50589.0
2025-01-14 11:00:00,184.76,184.86,184.2,184.2,58341.0,182.9239,183.0229,182.3695,182.3695,58341.0
2025-01-14 11:10:00,184.2,184.78,183.99,184.71,13306.0,182.3695,182.9437,182.1615,182.8744,13306.0
2025-01-14 11:20:00,184.63,184.82,184.48,184.75,15306.0,182.7952,182.9833,182.6467,182.914,15306.0
2025-01-14 11:30:00,184.64,185.11,184.62,185.02,8057.0,182.8051,183.2704,182.7853,183.1813,8057.0
2025-01-14 11:40:00,185.05,185.06,184.78,184.92,8296.0,183.211,183.2209,182.9437,183.0823,8296.0
2025-01-14 11:50:00,184.99,185.08,184.76,184.76,14389.0,183.1516,183.2407,182.9239,182.9239,14389.0
2025-01-14 12:00:00,184.77,185.05,184.7,185.05,5648.0,182.9338,183.211,182.8645,183.211,5648.0
2025-01-14 12:10:00,185.04,185.6,184.92,185.26,20175.0,183.2011,183.7555,183.0823,183.4189,20175.0
2025-01-14 12:20:00,185.28,185.49,185.21,185.48,5793.0,183.4387,183.6466,183.3694,183.6367,5793.0
2025-01-14 12:30:00,185.45,185.49,185.06,185.49,15782.0,183.607,183.6466,183.2209,183.6466,15782.0
2025-01-14 12:40:00,185.45,185.74,185.45,185.55,7758.0,183.607,183.8941,183.607,183.706,7758.0
2025-01-14 12:50:00,185.55,185.7,185.47,185.69,7445.0,183.706,183.8545,183.6268,183.8446,7445.0
2025-01-14 13:00:00,185.61,185.84,185.6,185.74,17422.0,183.7654,183.9932,183.7555,183.8941,17422.0
2025-01-14 13:10:00,185.8,186.19,185.71,185.97,27841.0,183.9536,184.3397,183.8644,184.1219,27841.0
2025-01-14 13:20:00,186.03,186.33,186.0,186.0,11533.0,184.1813,184.4783,184.1516,184.1516,11533.0
2025-01-14 13:30:00,186.08,186.37,185.99,186.36,10267.0,184.2308,184.5179,184.1417,184.508,10267.0
2025-01-14 13:40:00,186.27,186.57,186.27,186.45,12753.0,184.4189,184.7159,184.4189,184.5971,12753.0
2025-01-14 13:50:00,186.53,186.86,186.41,186.74,26011.0,184.6763,185.003,184.5575,184.8842,26011.0
2025-01-14 14:00:00,186.66,186.71,186.07,186.24,57110.0,184.805,184.8545,184.2209,184.3892,57110.0
2025-01-14 14:10:00,186.28,186.49,186.14,186.29,5588.0,184.4288,184.6367,184.2902,184.4387,5588.0
2025-01-14 14:20:00,186.33,186.37,186.0,186.01,7052.0,184.4783,184.5179,184.1516,184.1615,7052.0
2025-01-14 14:30:00,186.02,186.37,185.87,186.21,8935.0,184.1714,184.5179,184.0229,184.3595,8935.0
2025-01-14 14:40:00,186.24,186.27,186.02,186.08,8602.0,184.3892,184.4189,184.1714,184.2308,8602.0
2025-01-14 14:50:00,186.03,186.13,185.93,186.09,19275.0,184.1813,184.2803,184.0823,184.2407,19275.0
2025-01-14 15:00:00,186.15,186.35,185.94,186.34,19034.0,184.3001,184.4981,184.0922,184.4882,19034.0
2025-01-14 15:10:00,186.37,186.72,186.28,186.7,20722.0,184.5179,184.8644,184.4288,184.8446,20722.0
2025-01-14 15:20:00,186.7,186.75,186.24,186.36,31509.0,184.8446,184.8941,184.3892,184.508,31509.0
2025-01-14 15:30:00,186.36,186.63,186.14,186.41,19490.0,184.508,184.7753,184.2902,184.5575,19490.0
2025-01-14 15:40:00,186.32,187.02,186.31,186.7,36112.0,184.4684,185.1614,184.4585,184.8446,36112.0
2025-01-14 15:50:00,186.7,187.07,186.64,186.81,132553.0,184.8446,185.2109,184.7852,184.9535,132553.0
2025-01-15 09:30:00,189.0,189.34,187.4,188.69,47302.0,187.1217,187.4584,185.5376,186.8148,47302.0
2025-01-15 09:40:00,188.85,189.8,188.36,189.73,71596.0,186.9732,187.9138,186.4881,187.8445,71596.0
2025-01-15 09:50:00,189.66,190.16,189.28,190.09,61123.0,187.7752,188.2702,187.399,188.2009,61123.0
2025-01-15 10:00:00,189.8,189.82,188.53,189.02,60239.0,187.9138,187.9336,186.6564,187.1416,60239.0
2025-01-15 10:10:00,189.05,189.45,188.81,188.81,24617.0,187.1713,187.5673,186.9336,186.9336,24617.0
2025-01-15 10:20:00,188.51,188.75,188.02,188.02,16742.0,186.6366,186.8742,186.1515,186.1515,16742.0
2025-01-15 10:30:00,188.44,188.46,187.46,187.46,18883.0,186.5673,186.5871,185.5971,185.5971,18883.0
2025-01-15 10:40:00,187.56,188.48,187.56,188.42,7636.0,185.6961,186.6069,185.6961,186.5475,7636.0
2025-01-15 10:50:00,188.42,188.93,188.31,188.63,10479.0,186.5475,187.0524,186.4386,186.7554,10479.0
2025-01-15 11:00:00,188.75,188.81,188.44,188.75,5612.0,186.8742,186.9336,186.5673,186.8742,5612.0
2025-01-15 11:10:00,188.88,189.07,188.62,188.69,9025.0,187.0029,187.1911,186.7455,186.8148,9025.0
2025-01-15 11:20:00,188.74,189.08,188.63,188.88,4726.0,186.8643,187.201,186.7554,187.0029,4726.0
2025-01-15 11:30:00,188.49,188.67,188.18,188.58,9785.0,186.6168,186.795,186.3099,186.7059,9785.0
2025-01-15 11:40:00,188.42,188.54,188.07,188.08,4220.0,186.5475,186.6663,186.201,186.2109,4220.0
2025-01-15 11:50:00,188.08,188.08,187.59,187.68,15584.0,186.2109,186.2109,185.7258,185.8149,15584.0
2025-01-15 12:00:00,187.67,187.91,187.36,187.4,13032.0,185.805,186.0426,185.498,185.5376,13032.0
2025-01-15 12:10:00,187.33,187.57,187.08,187.41,18431.0,185.4683,185.706,185.2208,185.5476,18431.0
2025-01-15 12:20:00,187.4,187.43,187.0,187.22,10787.0,185.5376,185.5674,185.1416,185.3594,10787.0
2025-01-15 12:30:00,187.09,187.44,186.95,187.4,11625.0,185.2307,185.5773,185.0921,185.5376,11625.0
2025-01-15 12:40:00,187.41,187.75,187.4,187.49,14445.0,185.5476,185.8842,185.5376,185.6268,14445.0
2025-01-15 12:50:00,187.38,187.84,187.33,187.61,19383.0,185.5178,185.9733,185.4683,185.7456,19383.0
2025-01-15 13:00:00,187.61,187.61,187.26,187.37,5964.0,185.7456,185.7456,185.399,185.5079,5964.0
2025-01-15 13:10:00,187.25,187.5,187.25,187.37,3988.0,185.3891,185.6367,185.3891,185.5079,3988.0
2025-01-15 13:20:00,187.45,188.11,187.45,188.11,20840.0,185.5872,186.2406,185.5872,186.2406,20840.0
2025-01-15 13:30:00,188.12,188.77,187.97,188.77,18761.0,186.2505,186.894,186.102,186.894,18761.0
2025-01-15 13:40:00,188.65,189.06,188.65,188.92,28629.0,186.7752,187.1812,186.7752,187.0425,28629.0
2025-01-15 13:50:00,188.95,189.08,188.79,188.92,47417.0,187.0722,187.201,186.9138,187.0425,47417.0
2025-01-15 14:00:00,188.93,189.07,188.55,188.99,16766.0,187.0524,187.1911,186.6762,187.1118,16766.0
2025-01-15 14:10:00,188.99,189.05,188.47,188.52,15282.0,187.1118,187.1713,186.597,186.6465,15282.0
2025-01-15 14:20:00,188.55,188.76,188.4,188.75,10456.0,186.6762,186.8841,186.5277,186.8742,10456.0
2025-01-15 14:30:00,188.79,189.13,188.76,189.05,8471.0,186.9138,187.2505,186.8841,187.1713,8471.0
2025-01-15 14:40:00,189.2,189.31,189.14,189.31,4382.0,187.3198,187.4287,187.2604,187.4287,4382.0
2025-01-15 14:50:00,189.23,189.25,188.94,189.08,5996.0,187.3495,187.3693,187.0623,187.201,5996.0
2025-01-15 15:00:00,189.0,189.17,188.97,189.15,6777.0,187.1217,187.2901,187.092,187.2703,6777.0
2025-01-15 15:10:00,189.15,189.2,188.7,188.83,20135.0,187.2703,187.3198,186.8247,186.9534,20135.0
2025-01-15 15:20:00,188.84,188.91,188.73,188.79,14880.0,186.9633,187.0326,186.8544,186.9138,14880.0
2025-01-15 15:30:00,188.78,188.96,188.46,188.47,17273.0,186.9039,187.0821,186.5871,186.597,17273.0
2025-01-15 15:40:00,188.46,188.48,188.21,188.36,23024.0,186.5871,186.6069,186.3396,186.4881,23024.0
2025-01-15 15:50:00,188.27,188.83,187.87,187.99,146961.0,186.399,186.9534,186.003,186.1218,146961.0
2025-01-16 09:30:00,188.41,189.63,187.78,189.01,28216.0,186.5376,187.7455,185.9139,187.1317,28216.0
2025-01-16 09:40:00,188.65,189.56,188.65,188.96,12671.0,186.7752,187.6762,186.7752,187.0821,12671.0
2025-01-16 09:50:00,188.89,189.08,188.47,189.0,12389.0,187.0128,187.201,186.597,187.1217,12389.0
2025-01-16 10:00:00,189.02,189.2,188.41,189.01,11778.0,187.1416,187.3198,186.5376,187.1317,11778.0
2025-01-16 10:10:00,189.05,189.45,188.9,189.24,7215.0,187.1713,187.5673,187.0227,187.3594,7215.0
2025-01-16 10:20:00,189.18,189.8,189.13,189.62,19612.0,187.3,187.9138,187.2505,187.7356,19612.0
2025-01-16 10:30:00,189.6,189.96,189.49,189.74,6830.0,187.7158,188.0722,187.6069,187.8544,6830.0
2025-01-16 10:40:00,189.68,190.0,189.24,189.88,85297.0,187.795,188.1118,187.3594,187.993,85297.0
2025-01-16 10:50:00,190.11,190.23,189.4,189.74,23799.0,188.2207,188.3395,187.5178,187.8544,23799.0
2025-01-16 11:00:00,190.04,190.65,189.83,190.48,19594.0,188.1514,188.7554,187.9435,188.587,19594.0
2025-01-16 11:10:00,190.36,190.68,190.36,190.64,4210.0,188.4682,188.7851,188.4682,188.7455,4210.0
2025-01-16 11:20:00,190.64,191.43,190.57,191.35,19024.0,188.7455,189.5276,188.6761,189.4484,19024.0
2025-01-16 11:30:00,191.36,191.4,190.81,191.19,18521.0,189.4583,189.4979,188.9138,189.29,18521.0
2025-01-16 11:40:00,191.31,191.47,191.0,191.38,17144.0,189.4088,189.5672,189.1019,189.4781,17144.0
2025-01-16 11:50:00,191.4,191.65,191.33,191.55,7976.0,189.4979,189.7454,189.4286,189.6464,7976.0
2025-01-16 12:00:00,191.68,191.96,191.53,191.84,14969.0,189.7751,190.0523,189.6266,189.9335,14969.0
2025-01-16 12:10:00,191.78,191.81,191.14,191.4,6981.0,189.8741,189.9038,189.2405,189.4979,6981.0
2025-01-16 12:20:00,191.27,191.58,191.11,191.5,13689.0,189.3692,189.6761,189.2108,189.5969,13689.0
2025-01-16 12:30:00,191.5,191.51,191.2,191.4,8583.0,189.5969,189.6068,189.2999,189.4979,8583.0
2025-01-16 12:40:00,191.34,191.78,191.22,191.78,7358.0,189.4385,189.8741,189.3197,189.8741,7358.0
2025-01-16 12:50:00,191.57,191.79,191.21,191.39,9818.0,189.6662,189.884,189.3098,189.488,9818.0
2025-01-16 13:00:00,191.44,191.54,191.34,191.47,2600.0,189.5375,189.6365,189.4385,189.5672,2600.0
2025-01-16 13:10:00,191.34,191.58,191.34,191.5,3852.0,189.4385,189.6761,189.4385,189.5969,3852.0
2025-01-16 13:20:00,191.44,191.71,191.43,191.66,6759.0,189.5375,189.8048,189.5276,189.7553,6759.0
2025-01-16 13:30:00,191.56,191.75,191.22,191.59,15521.0,189.6563,189.8444,189.3197,189.686,15521.0
2025-01-16 13:40:00,191.69,191.9,191.36,191.47,10540.0,189.785,189.9929,189.4583,189.5672,10540.0
2025-01-16 13:50:00,191.56,191.6,191.24,191.24,5287.0,189.6563,189.6959,189.3395,189.3395,5287.0
2025-01-16 14:00:00,191.23,191.37,190.71,190.83,16920.0,189.3296,189.4682,188.8148,188.9336,16920.0
2025-01-16 14:10:00,190.83,191.08,190.68,190.88,13473.0,188.9336,189.1811,188.7851,188.9831,13473.0
2025-01-16 14:20:00,190.88,191.06,190.66,190.66,47075.0,188.9831,189.1613,188.7653,188.7653,47075.0
2025-01-16 14:30:00,190.72,191.02,190.61,190.75,97683.0,188.8247,189.1217,188.7157,188.8544,97683.0
2025-01-16 14:40:00,190.83,191.19,190.83,191.05,10656.0,188.9336,189.29,188.9336,189.1514,10656.0
2025-01-16 14:50:00,190.95,191.12,190.8,190.95,4339.0,189.0524,189.2207,188.9039,189.0524,4339.0
2025-01-16 15:00:00,191.03,191.23,190.88,191.0,62946.0,189.1316,189.3296,188.9831,189.1019,62946.0
2025-01-16 15:10:00,191.05,191.2,190.95,191.18,12449.0,189.1514,189.2999,189.0524,189.2801,12449.0
2025-01-16 15:20:00,191.21,191.27,190.62,190.68,31166.0,189.3098,189.3692,188.7257,188.7851,31166.0
2025-01-16 15:30:00,190.67,191.18,190.67,191.16,23778.0,188.7752,189.2801,188.7752,189.2603,23778.0
2025-01-16 15:40:00,191.17,191.26,191.1,191.16,32646.0,189.2702,189.3593,189.2009,189.2603,32646.0
2025-01-16 15:50:00,191.18,191.52,190.97,191.22,142533.0,189.2801,189.6167,189.0722,189.3197,142533.0
2025-01-17 09:30:00,191.31,192.25,190.88,191.44,198260.0,189.4088,190.3395,188.9831,189.5375,198260.0
2025-01-17 09:40:00,191.44,192.1,191.43,191.86,23918.0,189.5375,190.1909,189.5276,189.9533,23918.0
2025-01-17 09:50:00,191.69,192.37,191.67,192.37,35297.0,189.785,190.4583,189.7652,190.4583,35297.0
2025-01-17 10:00:00,192.49,192.49,191.86,191.92,8415.0,190.5771,190.5771,189.9533,190.0127,8415.0
2025-01-17 10:10:00,191.97,192.28,191.79,192.04,7579.0,190.0622,190.3692,189.884,190.1315,7579.0
2025-01-17 10:20:00,192.14,192.5,191.98,192.24,9189.0,190.2305,190.587,190.0721,190.3296,9189.0
2025-01-17 10:30:00,192.25,192.82,192.21,192.48,14724.0,190.3395,190.9038,190.2998,190.5672,14724.0
2025-01-17 10:40:00,192.43,192.63,192.32,192.5,10932.0,190.5177,190.7157,190.4088,190.587,10932.0
2025-01-17 10:50:00,192.49,192.89,192.46,192.52,15917.0,190.5771,190.9731,190.5474,190.6068,15917.0
2025-01-17 11:00:00,192.64,192.75,191.99,192.29,16561.0,190.7256,190.8345,190.082,190.3791,16561.0
2025-01-17 11:10:00,192.28,192.35,191.87,192.02,10942.0,190.3692,190.4385,189.9632,190.1117,10942.0
2025-01-17 11:20:00,192.06,192.22,191.8,191.93,8972.0,190.1513,190.3097,189.8939,190.0226,8972.0
2025-01-17 11:30:00,191.8,191.89,191.55,191.61,13608.0,189.8939,189.983,189.6464,189.7058,13608.0
2025-01-17 11:40:00,191.66,191.81,191.22,191.24,7671.0,189.7553,189.9038,189.3197,189.3395,7671.0
2025-01-17 11:50:00,191.14,191.37,191.11,191.24,12102.0,189.2405,189.4682,189.2108,189.3395,12102.0
2025-01-17 12:00:00,191.15,191.3,190.83,190.9,12717.0,189.2504,189.3989,188.9336,189.0029,12717.0
2025-01-17 12:10:00,190.95,191.13,190.76,191.0,37922.0,189.0524,189.2306,188.8643,189.1019,37922.0
2025-01-17 12:20:00,191.05,191.09,190.69,190.79,7144.0,189.1514,189.191,188.795,188.894,7144.0
2025-01-17 12:30:00,190.78,190.78,190.56,190.67,9128.0,188.8841,188.8841,188.6662,188.7752,9128.0
2025-01-17 12:40:00,190.67,190.99,190.66,190.8,8235.0,188.7752,189.092,188.7653,188.9039,8235.0
2025-01-17 12:50:00,190.8,190.85,190.44,190.53,11237.0,188.9039,188.9534,188.5474,188.6365,11237.0
2025-01-17 13:00:00,190.58,190.6,190.35,190.47,5225.0,188.686,188.7058,188.4583,188.5771,5225.0
2025-01-17 13:10:00,190.43,190.69,190.08,190.14,14168.0,188.5375,188.795,188.191,188.2504,14168.0
2025-01-17 13:20:00,190.24,190.3,190.05,190.12,5732.0,188.3494,188.4088,188.1613,188.2306,5732.0
2025-01-17 13:30:00,190.12,190.33,190.09,190.22,10854.0,188.2306,188.4385,188.2009,188.3296,10854.0
2025-01-17 13:40:00,190.21,190.21,190.01,190.01,4356.0,188.3197,188.3197,188.1217,188.1217,4356.0
2025-01-17 13:50:00,190.12,190.13,189.91,189.91,8732.0,188.2306,188.2405,188.0227,188.0227,8732.0
2025-01-17 14:00:00,190.05,190.17,189.96,189.96,13752.0,188.1613,188.2801,188.0722,188.0722,13752.0
2025-01-17 14:10:00,190.08,190.08,189.62,189.62,7242.0,188.191,188.191,187.7356,187.7356,7242.0
2025-01-17 14:20:00,189.62,189.69,189.53,189.59,3923.0,187.7356,187.8049,187.6465,187.7059,3923.0
2025-01-17 14:30:00,189.64,189.78,189.55,189.56,2845.0,187.7554,187.894,187.6663,187.6762,2845.0
2025-01-17 14:40:00,189.54,189.67,189.54,189.56,9129.0,187.6564,187.7851,187.6564,187.6762,9129.0
2025-01-17 14:50:00,189.54,189.77,189.48,189.67,12553.0,187.6564,187.8841,187.597,187.7851,12553.0
2025-01-17 15:00:00,189.6,189.8,189.5,189.8,8975.0,187.7158,187.9138,187.6168,187.9138,8975.0
2025-01-17 15:10:00,189.72,189.87,189.64,189.8,7186.0,187.8346,187.9831,187.7554,187.9138,7186.0
2025-01-17 15:20:00,189.82,190.0,189.7,189.7,8378.0,187.9336,188.1118,187.8148,187.8148,8378.0
2025-01-17 15:30:00,189.8,189.92,189.62,189.68,12242.0,187.9138,188.0326,187.7356,187.795,12242.0
2025-01-17 15:40:00,189.64,189.67,189.36,189.36,20512.0,187.7554,187.7851,187.4782,187.4782,20512.0
2025-01-17 15:50:00,189.36,189.42,188.63,189.0,143870.0,187.4782,187.5376,186.7554,187.1217,143870.0
2025-01-21 09:30:00,190.23,192.02,190.23,192.02,44685.0,188.3395,190.1117,188.3395,190.1117,44685.0
2025-01-21 09:40:00,192.03,192.83,192.02,192.68,19394.0,190.1216,190.9137,190.1117,190.7652,19394.0
2025-01-21 09:50:00,192.56,192.95,191.85,191.96,22979.0,190.6464,191.0325,189.9434,190.0523,22979.0
2025-01-21 10:00:00,192.11,192.11,191.62,191.75,18598.0,190.2008,190.2008,189.7157,189.8444,18598.0
2025-01-21 10:10:00,191.97,192.42,191.63,192.0,37335.0,190.0622,190.5078,189.7256,190.0919,37335.0
2025-01-21 10:20:00,192.12,192.21,191.93,192.06,23572.0,190.2107,190.2998,190.0226,190.1513,23572.0
2025-01-21 10:30:00,192.02,192.25,191.96,192.09,11037.0,190.1117,190.3395,190.0523,190.181,11037.0
2025-01-21 10:40:00,192.16,192.3,192.01,192.21,7865.0,190.2503,190.389,190.1018,190.2998,7865.0
2025-01-21 10:50:00,192.21,192.49,192.13,192.32,11180.0,190.2998,190.5771,190.2206,190.4088,11180.0
2025-01-21 11:00:00,192.19,192.44,192.12,192.35,12462.0,190.28,190.5276,190.2107,190.4385,12462.0
2025-01-21 11:10:00,192.18,192.59,192.13,192.59,21026.0,190.2701,190.6761,190.2206,190.6761,21026.0
2025-01-21 11:20:00,192.61,193.08,192.56,192.63,15702.0,190.6959,191.1612,190.6464,190.7157,15702.0
2025-01-21 11:30:00,192.62,192.67,192.18,192.24,19742.0,190.7058,190.7553,190.2701,190.3296,19742.0
2025-01-21 11:40:00,192.25,193.32,192.25,193.31,191013.0,190.3395,191.3988,190.3395,191.3889,191013.0
2025-01-21 11:50:00,193.28,193.28,192.56,192.59,16054.0,191.3592,191.3592,190.6464,190.6761,16054.0
2025-01-21 12:00:00,192.71,192.75,192.23,192.48,10211.0,190.7949,190.8345,190.3197,190.5672,10211.0
2025-01-21 12:10:00,192.5,192.5,191.78,191.95,8552.0,190.587,190.587,189.8741,190.0424,8552.0
2025-01-21 12:20:00,191.8,191.9,191.49,191.62,6111.0,189.8939,189.9929,189.587,189.7157,6111.0
2025-01-21 12:30:00,191.45,191.94,191.28,191.34,6127.0,189.5474,190.0325,189.3791,189.4385,6127.0
2025-01-21 12:40:00,191.39,191.58,191.07,191.07,9245.0,189.488,189.6761,189.1712,189.1712,9245.0
2025-01-21 12:50:00,191.3,191.3,190.64,190.78,4170.0,189.3989,189.3989,188.7455,188.8841,4170.0
2025-01-21 13:00:00,190.78,190.81,190.54,190.72,7692.0,188.8841,188.9138,188.6464,188.8247,7692.0
2025-01-21 13:10:00,190.62,190.64,190.37,190.51,10790.0,188.7257,188.7455,188.4781,188.6167,10790.0
2025-01-21 13:20:00,190.5,190.5,190.11,190.25,9703.0,188.6068,188.6068,188.2207,188.3593,9703.0
2025-01-21 13:30:00,190.23,190.87,190.12,190.81,12648.0,188.3395,188.9732,188.2306,188.9138,12648.0
2025-01-21 13:40:00,190.77,190.83,190.45,190.64,6465.0,188.8742,188.9336,188.5573,188.7455,6465.0
2025-01-21 13:50:00,190.56,190.71,190.54,190.63,5358.0,188.6662,188.8148,188.6464,188.7356,5358.0
2025-01-21 14:00:00,190.64,190.79,190.53,190.71,5981.0,188.7455,188.894,188.6365,188.8148,5981.0
2025-01-21 14:10:00,190.72,190.92,190.62,190.66,5307.0,188.8247,189.0227,188.7257,188.7653,5307.0
2025-01-21 14:20:00,190.66,190.66,190.28,190.3,7916.0,188.7653,188.7653,188.389,188.4088,7916.0
2025-01-21 14:30:00,190.31,190.41,189.94,189.94,7679.0,188.4187,188.5177,188.0524,188.0524,7679.0
2025-01-21 14:40:00,189.97,190.04,189.61,190.01,10874.0,188.0821,188.1514,187.7257,188.1217,10874.0
2025-01-21 14:50:00,190.1,190.13,189.96,190.02,4191.0,188.2108,188.2405,188.0722,188.1316,4191.0
2025-01-21 15:00:00,190.06,190.11,189.88,190.0,7434.0,188.1712,188.2207,187.993,188.1118,7434.0
2025-01-21 15:10:00,190.0,190.2,189.97,190.18,9823.0,188.1118,188.3098,188.0821,188.29,9823.0
2025-01-21 15:20:00,190.2,190.51,190.12,190.27,12475.0,188.3098,188.6167,188.2306,188.3791,12475.0
2025-01-21 15:30:00,190.23,190.27,189.99,190.03,16052.0,188.3395,188.3791,188.1019,188.1415,16052.0
2025-01-21 15:40:00,190.0,190.14,189.59,189.82,24771.0,188.1118,188.2504,187.7059,187.9336,24771.0
2025-01-21 15:50:00,189.87,190.01,189.5,189.86,122158.0,187.9831,188.1217,187.6168,187.9732,122158.0
2025-01-22 09:30:00,191.02,191.89,189.36,189.37,34598.0,189.1217,189.983,187.4782,187.4881,34598.0
2025-01-22 09:40:00,189.03,189.74,189.03,189.63,10529.0,187.1515,187.8544,187.1515,187.7455,10529.0
2025-01-22 09:50:00,189.1,189.32,188.44,189.32,10688.0,187.2208,187.4386,186.5673,187.4386,10688.0
2025-01-22 10:00:00,188.79,189.5,188.79,189.49,11236.0,186.9138,187.6168,186.9138,187.6069,11236.0
2025-01-22 10:10:00,189.45,189.62,188.81,189.43,14763.0,187.5673,187.7356,186.9336,187.5475,14763.0
2025-01-22 10:20:00,189.44,189.51,188.78,188.97,18677.0,187.5574,187.6267,186.9039,187.092,18677.0
2025-01-22 10:30:00,188.99,189.04,187.71,187.72,20538.0,187.1118,187.1614,185.8446,185.8545,20538.0
2025-01-22 10:40:00,187.68,188.38,187.64,187.78,21876.0,185.8149,186.5079,185.7753,185.9139,21876.0
2025-01-22 10:50:00,187.89,188.35,187.8,188.28,19779.0,186.0228,186.4782,185.9337,186.4089,19779.0
2025-01-22 11:00:00,188.35,188.49,187.68,187.85,14962.0,186.4782,186.6168,185.8149,185.9832,14962.0
2025-01-22 11:10:00,187.87,187.87,187.51,187.51,24674.0,186.003,186.003,185.6466,185.6466,24674.0
2025-01-22 11:20:00,187.65,187.66,187.24,187.55,16092.0,185.7852,185.7951,185.3792,185.6862,16092.0
2025-01-22 11:30:00,187.5,187.81,187.45,187.63,15853.0,185.6367,185.9436,185.5872,185.7654,15853.0
2025-01-22 11:40:00,187.7,187.74,187.3,187.74,16104.0,185.8347,185.8743,185.4386,185.8743,16104.0
2025-01-22 11:50:00,187.71,187.76,187.21,187.21,13814.0,185.8446,185.8941,185.3495,185.3495,13814.0
2025-01-22 12:00:00,187.11,187.33,186.54,186.55,19553.0,185.2505,185.4683,184.6862,184.6961,19553.0
2025-01-22 12:10:00,186.61,187.25,186.4,187.09,20268.0,184.7555,185.3891,184.5476,185.2307,20268.0
2025-01-22 12:20:00,187.31,187.9,187.12,187.87,11381.0,185.4485,186.0327,185.2604,186.003,11381.0
2025-01-22 12:30:00,187.87,187.87,187.45,187.81,8344.0,186.003,186.003,185.5872,185.9436,8344.0
2025-01-22 12:40:00,187.86,187.92,187.72,187.77,5055.0,185.9931,186.0525,185.8545,185.904,5055.0
2025-01-22 12:50:00,187.87,187.87,187.6,187.64,12105.0,186.003,186.003,185.7357,185.7753,12105.0
2025-01-22 13:00:00,187.68,187.74,187.34,187.49,15835.0,185.8149,185.8743,185.4782,185.6268,15835.0
2025-01-22 13:10:00,187.48,187.59,187.32,187.49,8850.0,185.6169,185.7258,185.4584,185.6268,8850.0
2025-01-22 13:20:00,187.52,187.93,187.44,187.89,31312.0,185.6565,186.0624,185.5773,186.0228,31312.0
2025-01-22 13:30:00,188.02,188.02,187.58,187.63,17254.0,186.1515,186.1515,185.7159,185.7654,17254.0
2025-01-22 13:40:00,187.71,188.06,187.52,187.54,18146.0,185.8446,186.1911,185.6565,185.6763,18146.0
2025-01-22 13:50:00,187.66,187.67,187.4,187.43,14748.0,185.7951,185.805,185.5376,185.5674,14748.0
2025-01-22 14:00:00,187.42,187.74,187.35,187.58,14763.0,185.5575,185.8743,185.4881,185.7159,14763.0
2025-01-22 14:10:00,187.51,187.64,187.43,187.43,7646.0,185.6466,185.7753,185.5674,185.5674,7646.0
2025-01-22 14:20:00,187.53,187.62,187.4,187.45,15129.0,185.6664,185.7555,185.5376,185.5872,15129.0
2025-01-22 14:30:00,187.49,187.54,187.38,187.38,10393.0,185.6268,185.6763,185.5178,185.5178,10393.0
2025-01-22 14:40:00,187.43,187.55,187.31,187.32,16679.0,185.5674,185.6862,185.4485,185.4584,16679.0
2025-01-22 14:50:00,187.36,187.6,187.31,187.42,16684.0,185.498,185.7357,185.4485,185.5575,16684.0
2025-01-22 15:00:00,187.46,187.71,187.32,187.64,14575.0,185.5971,185.8446,185.4584,185.7753,14575.0
2025-01-22 15:10:00,187.67,187.67,187.23,187.23,12379.0,185.805,185.805,185.3693,185.3693,12379.0
2025-01-22 15:20:00,187.23,187.27,186.62,186.62,40022.0,185.3693,185.4089,184.7654,184.7654,40022.0
2025-01-22 15:30:00,186.68,186.83,186.11,186.27,40325.0,184.8248,184.9733,184.2605,184.4189,40325.0
2025-01-22 15:40:00,186.21,186.21,185.82,185.86,56909.0,184.3595,184.3595,183.9734,184.013,56909.0
2025-01-22 15:50:00,185.93,186.26,184.9,185.13,282527.0,184.0823,184.409,183.0625,183.2902,282527.0
2025-01-23 09:30:00,185.25,187.47,185.25,186.92,37285.0,183.409,185.607,183.409,185.0624,37285.0
2025-01-23 09:40:00,187.11,187.85,186.72,187.25,21820.0,185.2505,185.9832,184.8644,185.3891,21820.0
2025-01-23 09:50:00,187.25,187.57,186.99,187.57,36700.0,185.3891,185.706,185.1317,185.706,36700.0
2025-01-23 10:00:00,187.43,188.02,186.84,186.93,32439.0,185.5674,186.1515,184.9832,185.0723,32439.0
2025-01-23 10:10:00,186.99,187.02,186.57,186.97,26382.0,185.1317,185.1614,184.7159,185.1119,26382.0
2025-01-23 10:20:00,187.0,187.12,186.58,186.65,25717.0,185.1416,185.2604,184.7258,184.7951,25717.0
2025-01-23 10:30:00,186.5,186.68,185.85,185.87,9563.0,184.6466,184.8248,184.0031,184.0229,9563.0
2025-01-23 10:40:00,185.8,186.1,185.69,185.87,11022.0,183.9536,184.2506,183.8446,184.0229,11022.0
2025-01-23 10:50:00,185.78,186.13,185.57,186.13,27822.0,183.9337,184.2803,183.7258,184.2803,27822.0
2025-01-23 11:00:00,186.15,186.33,185.79,185.97,13067.0,184.3001,184.4783,183.9436,184.1219,13067.0
2025-01-23 11:10:00,186.03,186.03,185.66,185.78,8064.0,184.1813,184.1813,183.8149,183.9337,8064.0
2025-01-23 11:20:00,185.86,185.94,185.45,185.48,12892.0,184.013,184.0922,183.607,183.6367,12892.0
2025-01-23 11:30:00,185.56,185.56,184.73,185.39,45028.0,183.7159,183.7159,182.8942,183.5476,45028.0
2025-01-23 11:40:00,185.39,185.61,185.27,185.27,18161.0,183.5476,183.7654,183.4288,183.4288,18161.0
2025-01-23 11:50:00,185.19,185.69,185.11,185.18,35839.0,183.3496,183.8446,183.2704,183.3397,35839.0
2025-01-23 12:00:00,185.18,186.04,185.17,186.04,22640.0,183.3397,184.1912,183.3298,184.1912,22640.0
2025-01-23 12:10:00,186.04,186.17,185.45,185.48,15078.0,184.1912,184.3199,183.607,183.6367,15078.0
2025-01-23 12:20:00,185.45,185.58,185.19,185.48,14479.0,183.607,183.7357,183.3496,183.6367,14479.0
2025-01-23 12:30:00,185.48,185.88,185.4,185.44,19376.0,183.6367,184.0328,183.5575,183.5971,19376.0
2025-01-23 12:40:00,185.48,185.49,185.3,185.46,12623.0,183.6367,183.6466,183.4585,183.6169,12623.0
2025-01-23 12:50:00,185.41,185.55,185.27,185.38,11429.0,183.5674,183.706,183.4288,183.5377,11429.0
2025-01-23 13:00:00,185.38,185.56,185.34,185.54,16872.0,183.5377,183.7159,183.4981,183.6961,16872.0
2025-01-23 13:10:00,185.55,185.87,185.55,185.78,5758.0,183.706,184.0229,183.706,183.9337,5758.0
2025-01-23 13:20:00,185.72,185.87,185.44,185.65,10815.0,183.8743,184.0229,183.5971,183.805,10815.0
2025-01-23 13:30:00,185.65,185.96,185.65,185.92,7199.0,183.805,184.112,183.805,184.0724,7199.0
2025-01-23 13:40:00,185.92,185.92,185.39,185.43,34346.0,184.0724,184.0724,183.5476,183.5872,34346.0
2025-01-23 13:50:00,185.43,185.63,185.1,185.35,35553.0,183.5872,183.7852,183.2605,183.508,35553.0
2025-01-23 14:00:00,185.31,185.43,185.07,185.2,12585.0,183.4684,183.5872,183.2308,183.3595,12585.0
2025-01-23 14:10:00,185.14,185.48,185.04,185.23,16697.0,183.3001,183.6367,183.2011,183.3892,16697.0
2025-01-23 14:20:00,185.2,185.45,185.12,185.37,9582.0,183.3595,183.607,183.2803,183.5278,9582.0
2025-01-23 14:30:00,185.35,185.59,185.33,185.33,8854.0,183.508,183.7456,183.4882,183.4882,8854.0
2025-01-23 14:40:00,185.4,185.4,184.85,185.0,23887.0,183.5575,183.5575,183.013,183.1615,23887.0
2025-01-23 14:50:00,184.89,185.07,184.88,184.98,10009.0,183.0526,183.2308,183.0427,183.1417,10009.0
2025-01-23 15:00:00,184.95,185.02,184.88,185.02,10412.0,183.112,183.1813,183.0427,183.1813,10412.0
2025-01-23 15:10:00,185.02,185.07,184.41,184.67,60999.0,183.1813,183.2308,182.5774,182.8348,60999.0
2025-01-23 15:20:00,184.67,184.86,184.4,184.72,31226.0,182.8348,183.0229,182.5675,182.8843,31226.0
2025-01-23 15:30:00,184.71,184.81,184.22,184.3,50155.0,182.8744,182.9734,182.3893,182.4685,50155.0
2025-01-23 15:40:00,184.27,184.82,184.21,184.81,71510.0,182.4388,182.9833,182.3794,182.9734,71510.0
2025-01-23 15:50:00,184.88,184.95,184.45,184.57,204651.0,183.0427,183.112,182.617,182.7358,204651.0
2025-01-24 09:30:00,184.55,185.5,184.55,185.41,17605.0,182.716,183.6565,182.716,183.5674,17605.0
2025-01-24 09:40:00,185.22,185.22,184.67,184.78,5886.0,183.3793,183.3793,182.8348,182.9437,5886.0
2025-01-24 09:50:00,184.9,185.17,184.35,185.15,11530.0,183.0625,183.3298,182.518,183.31,11530.0
2025-01-24 10:00:00,185.14,185.53,184.94,185.5,19510.0,183.3001,183.6862,183.1021,183.6565,19510.0
2025-01-24 10:10:00,185.61,185.61,185.1,185.18,17498.0,183.7654,183.7654,183.2605,183.3397,17498.0
2025-01-24 10:20:00,185.08,185.21,184.94,184.99,7716.0,183.2407,183.3694,183.1021,183.1516,7716.0
2025-01-24 10:30:00,184.93,185.23,184.9,185.0,9293.0,183.0922,183.3892,183.0625,183.1615,9293.0
2025-01-24 10:40:00,184.91,185.07,184.88,185.06,8467.0,183.0724,183.2308,183.0427,183.2209,8467.0
2025-01-24 10:50:00,184.97,185.34,184.89,184.9,10519.0,183.1318,183.4981,183.0526,183.0625,10519.0
2025-01-24 11:00:00,184.85,185.22,184.85,185.12,4574.0,183.013,183.3793,183.013,183.2803,4574.0
2025-01-24 11:10:00,185.12,185.2,184.95,185.11,8620.0,183.2803,183.3595,183.112,183.2704,8620.0
2025-01-24 11:20:00,185.12,185.12,184.7,184.77,16516.0,183.2803,183.2803,182.8645,182.9338,16516.0
2025-01-24 11:30:00,184.82,184.98,184.8,184.91,7550.0,182.9833,183.1417,182.9635,183.0724,7550.0
2025-01-24 11:40:00,184.91,184.94,184.76,184.9,8724.0,183.0724,183.1021,182.9239,183.0625,8724.0
2025-01-24 11:50:00,184.88,184.98,184.67,184.86,9744.0,183.0427,183.1417,182.8348,183.0229,9744.0
2025-01-24 12:00:00,184.86,184.86,184.1,184.28,19767.0,183.0229,183.0229,182.2704,182.4487,19767.0
2025-01-24 12:10:00,184.22,184.29,183.9,184.08,11487.0,182.3893,182.4586,182.0724,182.2506,11487.0
2025-01-24 12:20:00,184.06,184.41,184.06,184.27,12287.0,182.2308,182.5774,182.2308,182.4388,12287.0
2025-01-24 12:30:00,184.33,184.63,184.14,184.63,10291.0,182.4982,182.7952,182.31,182.7952,10291.0
2025-01-24 12:40:00,184.56,184.63,184.39,184.49,11925.0,182.7259,182.7952,182.5576,182.6566,11925.0
2025-01-24 12:50:00,184.42,184.52,184.22,184.43,6986.0,182.5873,182.6863,182.3893,182.5972,6986.0
2025-01-24 13:00:00,184.43,184.97,184.36,184.94,14618.0,182.5972,183.1318,182.5279,183.1021,14618.0
2025-01-24 13:10:00,184.93,184.93,184.55,184.7,6552.0,183.0922,183.0922,182.716,182.8645,6552.0
2025-01-24 13:20:00,184.64,185.0,184.61,184.91,18349.0,182.8051,183.1615,182.7754,183.0724,18349.0
2025-01-24 13:30:00,184.92,185.13,184.83,185.07,13157.0,183.0823,183.2902,182.9932,183.2308,13157.0
2025-01-24 13:40:00,185.11,185.11,184.93,184.94,6594.0,183.2704,183.2704,183.0922,183.1021,6594.0
2025-01-24 13:50:00,184.98,185.03,184.84,184.9,8628.0,183.1417,183.1912,183.0031,183.0625,8628.0
2025-01-24 14:00:00,184.84,185.62,184.84,185.44,17295.0,183.0031,183.7753,183.0031,183.5971,17295.0
2025-01-24 14:10:00,185.43,186.34,185.38,186.04,14700.0,183.5872,184.4882,183.5377,184.1912,14700.0
2025-01-24 14:20:00,186.07,186.27,186.02,186.02,15004.0,184.2209,184.4189,184.1714,184.1714,15004.0
2025-01-24 14:30:00,186.02,186.02,185.65,185.75,13938.0,184.1714,184.1714,183.805,183.904,13938.0
2025-01-24 14:40:00,185.77,185.89,185.67,185.81,14533.0,183.9238,184.0427,183.8248,183.9635,14533.0
2025-01-24 14:50:00,185.81,185.89,185.62,185.7,16859.0,183.9635,184.0427,183.7753,183.8545,16859.0
2025-01-24 15:00:00,185.59,186.04,185.59,185.84,22419.0,183.7456,184.1912,183.7456,183.9932,22419.0
2025-01-24 15:10:00,185.88,186.08,185.75,185.87,31335.0,184.0328,184.2308,183.904,184.0229,31335.0
2025-01-24 15:20:00,185.87,186.07,185.87,186.0,21270.0,184.0229,184.2209,184.0229,184.1516,21270.0
2025-01-24 15:30:00,185.99,186.1,185.81,186.02,39548.0,184.1417,184.2506,183.9635,184.1714,39548.0
2025-01-24 15:40:00,186.04,186.23,185.99,186.15,40075.0,184.1912,184.3793,184.1417,184.3001,40075.0
2025-01-24 15:50:00,186.19,186.5,185.89,186.14,102670.0,184.3397,184.6466,184.0427,184.2902,102670.0
2025-01-27 09:30:00,187.32,189.21,187.21,188.66,36118.0,185.4584,187.3297,185.3495,186.7851,36118.0
2025-01-27 09:40:00,188.78,189.0,188.17,188.59,20017.0,186.9039,187.1217,186.3,186.7158,20017.0
2025-01-27 09:50:00,188.68,189.52,188.68,189.52,8799.0,186.8049,187.6366,186.8049,187.6366,8799.0
2025-01-27 10:00:00,189.69,191.02,189.69,190.93,67955.0,187.8049,189.1217,187.8049,189.0326,67955.0
2025-01-27 10:10:00,190.89,190.92,189.74,190.07,23825.0,188.993,189.0227,187.8544,188.1811,23825.0
2025-01-27 10:20:00,189.99,190.13,189.34,189.86,11003.0,188.1019,188.2405,187.4584,187.9732,11003.0
2025-01-27 10:30:00,189.94,190.18,189.12,189.45,10323.0,188.0524,188.29,187.2406,187.5673,10323.0
2025-01-27 10:40:00,189.5,189.71,189.2,189.46,6452.0,187.6168,187.8247,187.3198,187.5772,6452.0
2025-01-27 10:50:00,189.52,189.98,189.21,189.38,37594.0,187.6366,188.092,187.3297,187.498,37594.0
2025-01-27 11:00:00,189.35,189.98,189.19,189.83,13265.0,187.4683,188.092,187.3099,187.9435,13265.0
2025-01-27 11:10:00,189.78,190.37,189.77,190.01,19788.0,187.894,188.4781,187.8841,188.1217,19788.0
2025-01-27 11:20:00,190.04,190.59,189.97,190.43,7600.0,188.1514,188.6959,188.0821,188.5375,7600.0
2025-01-27 11:30:00,190.49,191.0,190.48,190.88,19215.0,188.5969,189.1019,188.587,188.9831,19215.0
2025-01-27 11:40:00,190.89,191.22,190.8,191.07,12827.0,188.993,189.3197,188.9039,189.1712,12827.0
2025-01-27 11:50:00,190.95,191.01,190.44,190.79,29618.0,189.0524,189.1118,188.5474,188.894,29618.0
2025-01-27 12:00:00,190.78,191.06,190.4,190.45,15887.0,188.8841,189.1613,188.5078,188.5573,15887.0
2025-01-27 12:10:00,190.6,190.75,190.46,190.68,3958.0,188.7058,188.8544,188.5672,188.7851,3958.0
2025-01-27 12:20:00,190.67,191.19,190.67,191.08,3411.0,188.7752,189.29,188.7752,189.1811,3411.0
2025-01-27 12:30:00,190.92,191.11,190.76,190.92,5018.0,189.0227,189.2108,188.8643,189.0227,5018.0
2025-01-27 12:40:00,190.86,191.19,190.85,190.86,5798.0,188.9633,189.29,188.9534,188.9633,5798.0
2025-01-27 12:50:00,190.89,191.17,190.81,191.09,13380.0,188.993,189.2702,188.9138,189.191,13380.0
2025-01-27 13:00:00,190.99,190.99,190.59,190.7,3095.0,189.092,189.092,188.6959,188.8049,3095.0
2025-01-27 13:10:00,190.7,190.92,190.57,190.57,6150.0,188.8049,189.0227,188.6761,188.6761,6150.0
2025-01-27 13:20:00,190.6,190.73,190.32,190.73,9143.0,188.7058,188.8346,188.4286,188.8346,9143.0
2025-01-27 13:30:00,190.79,190.93,190.44,190.52,4254.0,188.894,189.0326,188.5474,188.6266,4254.0
2025-01-27 13:40:00,190.52,190.89,190.52,190.85,4021.0,188.6266,188.993,188.6266,188.9534,4021.0
2025-01-27 13:50:00,190.9,191.31,190.82,191.15,15753.0,189.0029,189.4088,188.9237,189.2504,15753.0
2025-01-27 14:00:00,191.3,191.6,191.23,191.6,13221.0,189.3989,189.6959,189.3296,189.6959,13221.0
2025-01-27 14:10:00,191.5,191.8,191.44,191.8,19917.0,189.5969,189.8939,189.5375,189.8939,19917.0
2025-01-27 14:20:00,191.79,192.04,191.66,191.94,3305.0,189.884,190.1315,189.7553,190.0325,3305.0
2025-01-27 14:30:00,191.94,192.43,191.93,192.43,3815.0,190.0325,190.5177,190.0226,190.5177,3815.0
2025-01-27 14:40:00,192.35,192.36,192.19,192.19,5715.0,190.4385,190.4484,190.28,190.28,5715.0
2025-01-27 14:50:00,192.17,192.42,191.95,191.96,10993.0,190.2602,190.5078,190.0424,190.0523,10993.0
2025-01-27 15:00:00,191.98,192.03,191.3,191.3,5724.0,190.0721,190.1216,189.3989,189.3989,5724.0
2025-01-27 15:10:00,191.25,191.35,191.11,191.33,11839.0,189.3494,189.4484,189.2108,189.4286,11839.0
2025-01-27 15:20:00,191.37,191.7,191.36,191.39,11283.0,189.4682,189.7949,189.4583,189.488,11283.0
2025-01-27 15:30:00,191.39,191.45,191.21,191.37,39043.0,189.488,189.5474,189.3098,189.4682,39043.0
2025-01-27 15:40:00,191.37,191.89,191.37,191.78,29219.0,189.4682,189.983,189.4682,189.8741,29219.0
2025-01-27 15:50:00,191.78,193.27,191.78,193.14,173281.0,189.8741,191.3493,189.8741,191.2206,173281.0
2025-01-28 09:30:00,192.08,192.92,191.41,192.5,29576.0,190.1711,191.0028,189.5078,190.587,29576.0
2025-01-28 09:40:00,192.84,192.85,191.4,191.75,9870.0,190.9236,190.9335,189.4979,189.8444,9870.0
2025-01-28 09:50:00,191.45,191.76,191.03,191.67,14487.0,189.5474,189.8543,189.1316,189.7652,14487.0
2025-01-28 10:00:00,191.68,191.99,191.1,191.74,13589.0,189.7751,190.082,189.2009,189.8345,13589.0
2025-01-28 10:10:00,191.74,191.91,190.85,190.94,13623.0,189.8345,190.0028,188.9534,189.0425,13623.0
2025-01-28 10:20:00,190.92,191.4,190.71,191.2,16466.0,189.0227,189.4979,188.8148,189.2999,16466.0
2025-01-28 10:30:00,191.03,191.48,191.02,191.48,6193.0,189.1316,189.5771,189.1217,189.5771,6193.0
2025-01-28 10:40:00,191.6,192.44,191.55,192.29,6860.0,189.6959,190.5276,189.6464,190.3791,6860.0
2025-01-28 10:50:00,192.37,192.67,192.29,192.29,6250.0,190.4583,190.7553,190.3791,190.3791,6250.0
2025-01-28 11:00:00,192.38,192.59,191.99,192.36,16082.0,190.4682,190.6761,190.082,190.4484,16082.0
2025-01-28 11:10:00,192.41,192.64,192.18,192.19,5463.0,190.4979,190.7256,190.2701,190.28,5463.0
2025-01-28 11:20:00,192.09,192.11,191.51,191.52,4697.0,190.181,190.2008,189.6068,189.6167,4697.0
2025-01-28 11:30:00,191.52,191.66,191.07,191.15,7072.0,189.6167,189.7553,189.1712,189.2504,7072.0
2025-01-28 11:40:00,191.24,191.59,191.0,191.39,8950.0,189.3395,189.686,189.1019,189.488,8950.0
2025-01-28 11:50:00,191.3,191.32,191.03,191.12,3473.0,189.3989,189.4187,189.1316,189.2207,3473.0
2025-01-28 12:00:00,191.06,191.21,190.86,191.08,6029.0,189.1613,189.3098,188.9633,189.1811,6029.0
2025-01-28 12:10:00,191.21,191.26,191.07,191.07,3769.0,189.3098,189.3593,189.1712,189.1712,3769.0
2025-01-28 12:20:00,191.06,191.12,190.82,191.0,7825.0,189.1613,189.2207,188.9237,189.1019,7825.0
2025-01-28 12:30:00,191.02,191.23,190.87,190.88,3600.0,189.1217,189.3296,188.9732,188.9831,3600.0
2025-01-28 12:40:00,190.92,191.16,190.91,191.04,5609.0,189.0227,189.2603,189.0128,189.1415,5609.0
2025-01-28 12:50:00,191.03,191.26,190.98,191.21,5373.0,189.1316,189.3593,189.0821,189.3098,5373.0
2025-01-28 13:00:00,191.33,191.42,191.22,191.32,1717.0,189.4286,189.5177,189.3197,189.4187,1717.0
2025-01-28 13:10:00,191.31,191.31,191.13,191.16,4904.0,189.4088,189.4088,189.2306,189.2603,4904.0
2025-01-28 13:20:00,191.17,191.2,190.7,190.7,8560.0,189.2702,189.2999,188.8049,188.8049,8560.0
2025-01-28 13:30:00,190.75,191.01,190.7,190.92,7450.0,188.8544,189.1118,188.8049,189.0227,7450.0
2025-01-28 13:40:00,190.82,190.92,190.67,190.67,3814.0,188.9237,189.0227,188.7752,188.7752,3814.0
2025-01-28 13:50:00,190.71,190.75,190.48,190.55,5174.0,188.8148,188.8544,188.587,188.6563,5174.0
2025-01-28 14:00:00,190.53,190.54,190.23,190.37,5839.0,188.6365,188.6464,188.3395,188.4781,5839.0
2025-01-28 14:10:00,190.38,190.46,190.31,190.46,3565.0,188.488,188.5672,188.4187,188.5672,3565.0
2025-01-28 14:20:00,190.47,190.69,190.45,190.59,5419.0,188.5771,188.795,188.5573,188.6959,5419.0
2025-01-28 14:30:00,190.59,190.69,190.5,190.5,4725.0,188.6959,188.795,188.6068,188.6068,4725.0
2025-01-28 14:40:00,190.4,190.53,190.3,190.32,6806.0,188.5078,188.6365,188.4088,188.4286,6806.0
2025-01-28 14:50:00,190.29,190.48,190.27,190.48,6312.0,188.3989,188.587,188.3791,188.587,6312.0
2025-01-28 15:00:00,190.52,190.87,190.52,190.77,8394.0,188.6266,188.9732,188.6266,188.8742,8394.0
2025-01-28 15:10:00,190.75,190.86,190.73,190.79,4253.0,188.8544,188.9633,188.8346,188.894,4253.0
2025-01-28 15:20:00,190.85,190.91,190.79,190.81,9816.0,188.9534,189.0128,188.894,188.9138,9816.0
2025-01-28 15:30:00,190.8,190.81,190.4,190.74,12116.0,188.9039,188.9138,188.5078,188.8445,12116.0
2025-01-28 15:40:00,190.76,191.15,190.76,191.12,17393.0,188.8643,189.2504,188.8643,189.2207,17393.0
2025-01-28 15:50:00,191.15,191.5,190.9,190.97,77323.0,189.2504,189.5969,189.0029,189.0722,77323.0
2025-01-29 09:30:00,189.97,191.5,189.81,191.5,23959.0,188.0821,189.5969,187.9237,189.5969,23959.0
2025-01-29 09:40:00,191.95,192.58,191.95,192.26,10647.0,190.0424,190.6662,190.0424,190.3494,10647.0
2025-01-29 09:50:00,192.1,192.79,192.04,192.79,7721.0,190.1909,190.8741,190.1315,190.8741,7721.0
2025-01-29 10:00:00,192.74,192.8,192.19,192.34,16664.0,190.8246,190.884,190.28,190.4286,16664.0
2025-01-29 10:10:00,192.25,192.55,191.77,192.48,17139.0,190.3395,190.6365,189.8642,190.5672,17139.0
2025-01-29 10:20:00,192.29,192.66,192.13,192.66,5951.0,190.3791,190.7454,190.2206,190.7454,5951.0
2025-01-29 10:30:00,192.66,192.77,192.41,192.61,7014.0,190.7454,190.8543,190.4979,190.6959,7014.0
2025-01-29 10:40:00,192.47,192.95,192.24,192.24,5950.0,190.5573,191.0325,190.3296,190.3296,5950.0
2025-01-29 10:50:00,192.41,192.41,191.88,191.96,2422.0,190.4979,190.4979,189.9731,190.0523,2422.0
2025-01-29 11:00:00,191.86,192.0,191.73,191.98,3281.0,189.9533,190.0919,189.8246,190.0721,3281.0
2025-01-29 11:10:00,191.97,192.21,191.9,192.11,4051.0,190.0622,190.2998,189.9929,190.2008,4051.0
2025-01-29 11:20:00,192.08,192.2,191.92,191.95,3174.0,190.1711,190.2899,190.0127,190.0424,3174.0
2025-01-29 11:30:00,192.11,192.49,192.04,192.15,3852.0,190.2008,190.5771,190.1315,190.2404,3852.0
2025-01-29 11:40:00,192.1,192.39,192.08,192.29,3828.0,190.1909,190.4781,190.1711,190.3791,3828.0
2025-01-29 11:50:00,192.38,192.4,192.22,192.22,971.0,190.4682,190.488,190.3097,190.3097,971.0
2025-01-29 12:00:00,192.18,192.41,192.07,192.39,8387.0,190.2701,190.4979,190.1612,190.4781,8387.0
2025-01-29 12:10:00,192.4,192.77,192.4,192.67,3662.0,190.488,190.8543,190.488,190.7553,3662.0
2025-01-29 12:20:00,192.57,192.64,192.48,192.59,3493.0,190.6563,190.7256,190.5672,190.6761,3493.0
2025-01-29 12:30:00,192.61,192.63,192.41,192.61,11078.0,190.6959,190.7157,190.4979,190.6959,11078.0
2025-01-29 12:40:00,192.57,192.58,192.22,192.33,2366.0,190.6563,190.6662,190.3097,190.4187,2366.0
2025-01-29 12:50:00,192.28,192.28,192.0,192.18,4103.0,190.3692,190.3692,190.0919,190.2701,4103.0
2025-01-29 13:00:00,192.15,192.15,191.64,191.9,10230.0,190.2404,190.2404,189.7355,189.9929,10230.0
2025-01-29 13:10:00,192.02,192.16,191.77,192.05,5215.0,190.1117,190.2503,189.8642,190.1414,5215.0
2025-01-29 13:20:00,192.13,192.3,191.96,191.96,3876.0,190.2206,190.389,190.0523,190.0523,3876.0
2025-01-29 13:30:00,192.08,192.18,191.87,191.94,4937.0,190.1711,190.2701,189.9632,190.0325,4937.0
2025-01-29 13:40:00,191.9,192.05,191.62,192.05,14228.0,189.9929,190.1414,189.7157,190.1414,14228.0
2025-01-29 13:50:00,192.19,192.19,191.95,192.09,2795.0,190.28,190.28,190.0424,190.181,2795.0
2025-01-29 14:00:00,191.86,191.94,191.33,191.33,11848.0,189.9533,190.0325,189.4286,189.4286,11848.0
2025-01-29 14:10:00,191.46,191.71,191.25,191.59,3580.0,189.5573,189.8048,189.3494,189.686,3580.0
2025-01-29 14:20:00,191.56,191.56,191.31,191.33,2473.0,189.6563,189.6563,189.4088,189.4286,2473.0
2025-01-29 14:30:00,191.5,191.88,191.48,191.88,2380.0,189.5969,189.9731,189.5771,189.9731,2380.0
2025-01-29 14:40:00,191.91,192.04,191.71,191.87,6065.0,190.0028,190.1315,189.8048,189.9632,6065.0
2025-01-29 14:50:00,191.8,191.95,191.62,191.69,2679.0,189.8939,190.0424,189.7157,189.785,2679.0
2025-01-29 15:00:00,191.61,191.63,191.12,191.45,5288.0,189.7058,189.7256,189.2207,189.5474,5288.0
2025-01-29 15:10:00,191.46,191.82,191.27,191.53,5815.0,189.5573,189.9137,189.3692,189.6266,5815.0
2025-01-29 15:20:00,191.66,191.96,191.65,191.83,6096.0,189.7553,190.0523,189.7454,189.9236,6096.0
2025-01-29 15:30:00,191.72,191.87,191.06,191.15,11633.0,189.8147,189.9632,189.1613,189.2504,11633.0
2025-01-29 15:40:00,191.16,191.33,190.96,191.15,20157.0,189.2603,189.4286,189.0623,189.2504,20157.0
2025-01-29 15:50:00,191.18,191.6,190.75,190.84,51524.0,189.2801,189.6959,188.8544,188.9435,51524.0
2025-01-30 09:30:00,192.82,193.13,191.79,192.59,15480.0,190.9038,191.2107,189.884,190.6761,15480.0
2025-01-30 09:40:00,192.73,192.73,191.85,192.28,12583.0,190.8147,190.8147,189.9434,190.3692,12583.0
2025-01-30 09:50:00,192.28,193.24,192.25,192.86,8967.0,190.3692,191.3196,190.3395,190.9434,8967.0
2025-01-30 10:00:00,192.97,193.47,192.85,193.41,10896.0,191.0523,191.5473,190.9335,191.4879,10896.0
2025-01-30 10:10:00,193.19,193.32,192.56,192.84,7237.0,191.2701,191.3988,190.6464,190.9236,7237.0
2025-01-30 10:20:00,192.9,193.24,192.6,193.0,9546.0,190.983,191.3196,190.686,191.082,9546.0
2025-01-30 10:30:00,193.02,193.35,193.01,193.23,2484.0,191.1018,191.4285,191.0919,191.3097,2484.0
2025-01-30 10:40:00,193.12,193.63,192.98,193.61,5493.0,191.2008,191.7057,191.0622,191.6859,5493.0
2025-01-30 10:50:00,193.61,193.88,193.3,193.33,12339.0,191.6859,191.9533,191.379,191.4087,12339.0
2025-01-30 11:00:00,193.28,193.68,193.24,193.59,10365.0,191.3592,191.7552,191.3196,191.6661,10365.0
2025-01-30 11:10:00,193.66,193.78,193.05,193.17,12238.0,191.7354,191.8542,191.1315,191.2503,12238.0
2025-01-30 11:20:00,193.28,193.56,193.16,193.56,7505.0,191.3592,191.6364,191.2404,191.6364,7505.0
2025-01-30 11:30:00,193.39,193.46,192.96,193.18,21461.0,191.4681,191.5374,191.0424,191.2602,21461.0
2025-01-30 11:40:00,193.18,193.64,193.18,193.46,5519.0,191.2602,191.7156,191.2602,191.5374,5519.0
2025-01-30 11:50:00,193.56,193.57,193.12,193.28,7133.0,191.6364,191.6463,191.2008,191.3592,7133.0
2025-01-30 12:00:00,193.3,193.7,193.3,193.51,5262.0,191.379,191.775,191.379,191.5869,5262.0
2025-01-30 12:10:00,193.38,193.48,193.16,193.16,4496.0,191.4582,191.5572,191.2404,191.2404,4496.0
2025-01-30 12:20:00,193.23,193.25,193.01,193.01,4758.0,191.3097,191.3295,191.0919,191.0919,4758.0
2025-01-30 12:30:00,193.12,193.32,193.12,193.22,2873.0,191.2008,191.3988,191.2008,191.2998,2873.0
2025-01-30 12:40:00,193.33,193.37,193.17,193.26,2550.0,191.4087,191.4483,191.2503,191.3394,2550.0
2025-01-30 12:50:00,193.28,193.44,193.26,193.33,2035.0,191.3592,191.5176,191.3394,191.4087,2035.0
2025-01-30 13:00:00,193.33,193.64,193.32,193.43,3649.0,191.4087,191.7156,191.3988,191.5077,3649.0
2025-01-30 13:10:00,193.48,193.57,193.37,193.5,3829.0,191.5572,191.6463,191.4483,191.577,3829.0
2025-01-30 13:20:00,193.47,193.73,193.42,193.71,4879.0,191.5473,191.8047,191.4978,191.7849,4879.0
2025-01-30 13:30:00,193.9,194.27,193.69,194.27,6191.0,191.9731,192.3394,191.7651,192.3394,6191.0
2025-01-30 13:40:00,194.23,194.4,194.1,194.34,6636.0,192.2998,192.4681,192.1711,192.4087,6636.0
2025-01-30 13:50:00,194.25,194.41,194.16,194.22,10816.0,192.3196,192.478,192.2305,192.2899,10816.0
2025-01-30 14:00:00,194.25,194.35,194.21,194.3,4958.0,192.3196,192.4186,192.28,192.3691,4958.0
2025-01-30 14:10:00,194.3,194.35,194.12,194.12,10866.0,192.3691,192.4186,192.1909,192.1909,10866.0
2025-01-30 14:20:00,194.1,194.2,194.02,194.13,4088.0,192.1711,192.2701,192.0919,192.2008,4088.0
2025-01-30 14:30:00,194.13,194.31,194.01,194.22,7989.0,192.2008,192.379,192.082,192.2899,7989.0
2025-01-30 14:40:00,194.22,194.22,194.04,194.04,5159.0,192.2899,192.2899,192.1117,192.1117,5159.0
2025-01-30 14:50:00,194.03,194.04,193.71,193.92,6115.0,192.1018,192.1117,191.7849,191.9929,6115.0
2025-01-30 15:00:00,193.92,194.11,193.91,194.01,13423.0,191.9929,192.181,191.983,192.082,13423.0
2025-01-30 15:10:00,194.03,194.14,193.98,194.08,18443.0,192.1018,192.2107,192.0523,192.1513,18443.0
2025-01-30 15:20:00,194.13,194.23,193.92,193.92,26011.0,192.2008,192.2998,191.9929,191.9929,26011.0
2025-01-30 15:30:00,193.95,193.95,192.79,192.83,20025.0,192.0226,192.0226,190.8741,190.9137,20025.0
2025-01-30 15:40:00,192.79,193.21,192.22,193.15,23115.0,190.8741,191.2899,190.3097,191.2305,23115.0
2025-01-30 15:50:00,193.19,193.96,193.19,193.83,72033.0,191.2701,192.0325,191.2701,191.9037,72033.0
2025-01-31 09:30:00,194.0,194.4,193.0,193.03,45411.0,192.0721,192.4681,191.082,191.1117,45411.0
2025-01-31 09:40:00,193.03,193.29,192.76,192.79,13988.0,191.1117,191.3691,190.8444,190.8741,13988.0
2025-01-31 09:50:00,193.06,193.92,192.98,193.48,12170.0,191.1414,191.9929,191.0622,191.5572,12170.0
2025-01-31 10:00:00,193.66,193.69,193.0,193.39,11246.0,191.7354,191.7651,191.082,191.4681,11246.0
2025-01-31 10:10:00,193.41,193.63,193.21,193.39,7350.0,191.4879,191.7057,191.2899,191.4681,7350.0
2025-01-31 10:20:00,193.46,194.54,193.35,194.44,61909.0,191.5374,192.6067,191.4285,192.5077,61909.0
2025-01-31 10:30:00,194.52,194.52,193.64,193.67,9059.0,192.5869,192.5869,191.7156,191.7453,9059.0
2025-01-31 10:40:00,193.77,194.47,193.76,194.18,30040.0,191.8443,192.5374,191.8344,192.2503,30040.0
2025-01-31 10:50:00,194.25,194.48,193.76,193.83,9950.0,192.3196,192.5473,191.8344,191.9037,9950.0
2025-01-31 11:00:00,193.94,193.98,193.68,193.86,18696.0,192.0127,192.0523,191.7552,191.9335,18696.0
2025-01-31 11:10:00,193.85,194.09,193.79,193.82,15996.0,191.9236,192.1612,191.8641,191.8938,15996.0
2025-01-31 11:20:00,193.97,194.1,193.75,193.76,42796.0,192.0424,192.1711,191.8245,191.8344,42796.0
2025-01-31 11:30:00,193.84,193.95,193.68,193.88,17894.0,191.9137,192.0226,191.7552,191.9533,17894.0
2025-01-31 11:40:00,193.88,194.06,193.86,194.05,24022.0,191.9533,192.1315,191.9335,192.1216,24022.0
2025-01-31 11:50:00,194.03,194.11,193.82,193.87,30550.0,192.1018,192.181,191.8938,191.9434,30550.0
2025-01-31 12:00:00,193.92,194.04,193.83,193.94,13567.0,191.9929,192.1117,191.9037,192.0127,13567.0
2025-01-31 12:10:00,193.95,193.99,193.61,193.84,6573.0,192.0226,192.0622,191.6859,191.9137,6573.0
2025-01-31 12:20:00,193.96,194.13,193.94,194.06,15093.0,192.0325,192.2008,192.0127,192.1315,15093.0
2025-01-31 12:30:00,194.13,194.45,194.13,194.36,15288.0,192.2008,192.5176,192.2008,192.4285,15288.0
2025-01-31 12:40:00,194.35,194.58,194.3,194.31,12427.0,192.4186,192.6463,192.3691,192.379,12427.0
2025-01-31 12:50:00,194.39,194.4,194.13,194.21,4887.0,192.4582,192.4681,192.2008,192.28,4887.0
2025-01-31 13:00:00,194.23,194.4,194.19,194.37,9695.0,192.2998,192.4681,192.2602,192.4384,9695.0
2025-01-31 13:10:00,194.36,194.47,194.05,194.08,11954.0,192.4285,192.5374,192.1216,192.1513,11954.0
2025-01-31 13:20:00,194.0,194.09,193.67,193.84,11261.0,192.0721,192.1612,191.7453,191.9137,11261.0
2025-01-31 13:30:00,193.79,193.97,193.65,193.84,27046.0,191.8641,192.0424,191.7255,191.9137,27046.0
2025-01-31 13:40:00,193.92,194.11,193.85,194.05,10212.0,191.9929,192.181,191.9236,192.1216,10212.0
2025-01-31 13:50:00,194.06,194.1,193.88,194.01,16534.0,192.1315,192.1711,191.9533,192.082,16534.0
2025-01-31 14:00:00,193.98,194.02,193.4,193.54,42570.0,192.0523,192.0919,191.478,191.6166,42570.0
2025-01-31 14:10:00,193.46,193.74,193.45,193.72,6342.0,191.5374,191.8146,191.5275,191.7948,6342.0
2025-01-31 14:20:00,193.71,193.91,193.55,193.89,11030.0,191.7849,191.983,191.6265,191.9632,11030.0
2025-01-31 14:30:00,193.9,193.97,193.78,193.94,7034.0,191.9731,192.0424,191.8542,192.0127,7034.0
2025-01-31 14:40:00,193.94,193.96,193.52,193.73,7579.0,192.0127,192.0325,191.5968,191.8047,7579.0
2025-01-31 14:50:00,193.72,193.82,193.51,193.74,5466.0,191.7948,191.8938,191.5869,191.8146,5466.0
2025-01-31 15:00:00,193.74,193.74,193.25,193.28,20085.0,191.8146,191.8146,191.3295,191.3592,20085.0
2025-01-31 15:10:00,193.33,193.58,193.29,193.49,18259.0,191.4087,191.6562,191.3691,191.5671,18259.0
2025-01-31 15:20:00,193.52,193.54,193.23,193.3,10164.0,191.5968,191.6166,191.3097,191.379,10164.0
2025-01-31 15:30:00,193.3,193.43,193.0,193.03,14084.0,191.379,191.5077,191.082,191.1117,14084.0
2025-01-31 15:40:00,193.05,193.14,192.62,193.03,31436.0,191.1315,191.2206,190.7058,191.1117,31436.0
2025-01-31 15:50:00,193.0,193.13,192.28,192.35,91815.0,191.082,191.2107,190.3692,190.4385,91815.0
2025-02-03 09:30:00,190.88,191.75,188.92,189.4,41884.0,188.9831,189.8444,187.0425,187.5178,41884.0
2025-02-03 09:40:00,189.54,189.97,188.74,188.75,17947.0,187.6564,188.0821,186.8643,186.8742,17947.0
2025-02-03 09:50:00,188.73,189.1,187.68,187.68,20159.0,186.8544,187.2208,185.8149,185.8149,20159.0
2025-02-03 10:00:00,187.8,189.19,187.49,188.75,34191.0,185.9337,187.3099,185.6268,186.8742,34191.0
2025-02-03 10:10:00,188.65,189.48,188.65,189.14,39318.0,186.7752,187.597,186.7752,187.2604,39318.0
2025-02-03 10:20:00,189.14,190.64,188.91,190.64,35084.0,187.2604,188.7455,187.0326,188.7455,35084.0
2025-02-03 10:30:00,190.79,190.97,190.44,190.69,8714.0,188.894,189.0722,188.5474,188.795,8714.0
2025-02-03 10:40:00,190.59,190.95,190.37,190.59,4126.0,188.6959,189.0524,188.4781,188.6959,4126.0
2025-02-03 10:50:00,190.74,191.1,190.74,190.87,8152.0,188.8445,189.2009,188.8445,188.9732,8152.0
2025-02-03 11:00:00,190.87,191.16,190.6,190.84,10123.0,188.9732,189.2603,188.7058,188.9435,10123.0
2025-02-03 11:10:00,190.79,191.42,190.77,191.37,9997.0,188.894,189.5177,188.8742,189.4682,9997.0
2025-02-03 11:20:00,191.38,191.57,191.14,191.26,12240.0,189.4781,189.6662,189.2405,189.3593,12240.0
2025-02-03 11:30:00,191.23,191.8,191.0,191.78,10388.0,189.3296,189.8939,189.1019,189.8741,10388.0
2025-02-03 11:40:00,191.8,192.11,191.61,192.0,17202.0,189.8939,190.2008,189.7058,190.0919,17202.0
2025-02-03 11:50:00,192.02,192.02,191.39,191.71,5386.0,190.1117,190.1117,189.488,189.8048,5386.0
2025-02-03 12:00:00,191.7,191.73,191.43,191.57,8432.0,189.7949,189.8246,189.5276,189.6662,8432.0
2025-02-03 12:10:00,191.64,191.77,191.34,191.71,5512.0,189.7355,189.8642,189.4385,189.8048,5512.0
2025-02-03 12:20:00,191.76,192.08,191.76,191.83,5065.0,189.8543,190.1711,189.8543,189.9236,5065.0
2025-02-03 12:30:00,191.83,191.96,191.52,191.7,3490.0,189.9236,190.0523,189.6167,189.7949,3490.0
2025-02-03 12:40:00,191.62,191.7,191.33,191.45,8116.0,189.7157,189.7949,189.4286,189.5474,8116.0
2025-02-03 12:50:00,191.55,191.82,191.4,191.8,9918.0,189.6464,189.9137,189.4979,189.8939,9918.0
2025-02-03 13:00:00,191.62,192.06,191.47,191.81,6311.0,189.7157,190.1513,189.5672,189.9038,6311.0
2025-02-03 13:10:00,191.86,191.95,191.74,191.79,1801.0,189.9533,190.0424,189.8345,189.884,1801.0
2025-02-03 13:20:00,191.85,192.29,191.81,192.28,10305.0,189.9434,190.3791,189.9038,190.3692,10305.0
2025-02-03 13:30:00,192.22,192.37,192.13,192.2,3769.0,190.3097,190.4583,190.2206,190.2899,3769.0
2025-02-03 13:40:00,192.18,192.18,191.85,191.86,3784.0,190.2701,190.2701,189.9434,189.9533,3784.0
2025-02-03 13:50:00,191.89,191.95,191.8,191.86,4152.0,189.983,190.0424,189.8939,189.9533,4152.0
2025-02-03 14:00:00,191.77,192.06,191.71,191.86,19831.0,189.8642,190.1513,189.8048,189.9533,19831.0
2025-02-03 14:10:00,191.83,191.86,191.66,191.84,5242.0,189.9236,189.9533,189.7553,189.9335,5242.0
2025-02-03 14:20:00,191.82,192.22,191.74,192.21,18478.0,189.9137,190.3097,189.8345,190.2998,18478.0
2025-02-03 14:30:00,192.21,192.39,192.01,192.01,7982.0,190.2998,190.4781,190.1018,190.1018,7982.0
2025-02-03 14:40:00,192.07,192.54,192.06,192.33,8973.0,190.1612,190.6266,190.1513,190.4187,8973.0
2025-02-03 14:50:00,192.34,192.47,192.14,192.44,10796.0,190.4286,190.5573,190.2305,190.5276,10796.0
2025-02-03 15:00:00,192.43,192.54,192.32,192.36,31997.0,190.5177,190.6266,190.4088,190.4484,31997.0
2025-02-03 15:10:00,192.34,192.36,192.14,192.22,12483.0,190.4286,190.4484,190.2305,190.3097,12483.0
2025-02-03 15:20:00,192.22,192.28,191.93,191.94,12280.0,190.3097,190.3692,190.0226,190.0325,12280.0
2025-02-03 15:30:00,191.89,192.2,191.62,192.11,17411.0,189.983,190.2899,189.7157,190.2008,17411.0
2025-02-03 15:40:00,192.12,192.43,192.07,192.36,22321.0,190.2107,190.5177,190.1612,190.4484,22321.0
2025-02-03 15:50:00,192.46,192.77,191.99,192.02,81165.0,190.5474,190.8543,190.082,190.1117,81165.0
2025-02-04 09:30:00,191.18,191.85,191.01,191.18,25438.0,189.2801,189.9434,189.1118,189.2801,25438.0
2025-02-04 09:40:00,191.18,192.21,191.18,191.38,13498.0,189.2801,190.2998,189.2801,189.4781,13498.0
2025-02-04 09:50:00,191.53,191.56,191.12,191.51,4986.0,189.6266,189.6563,189.2207,189.6068,4986.0
2025-02-04 10:00:00,191.56,192.1,191.56,192.1,9763.0,189.6563,190.1909,189.6563,190.1909,9763.0
2025-02-04 10:10:00,192.11,193.0,192.11,192.84,7532.0,190.2008,191.082,190.2008,190.9236,7532.0
2025-02-04 10:20:00,192.87,193.48,192.78,193.16,23820.0,190.9533,191.5572,190.8642,191.2404,23820.0
2025-02-04 10:30:00,193.08,193.33,192.85,193.21,7375.0,191.1612,191.4087,190.9335,191.2899,7375.0
2025-02-04 10:40:00,193.21,193.45,192.84,192.97,17255.0,191.2899,191.5275,190.9236,191.0523,17255.0
2025-02-04 10:50:00,192.96,193.19,192.53,192.53,18035.0,191.0424,191.2701,190.6167,190.6167,18035.0
2025-02-04 11:00:00,192.65,193.06,192.47,192.48,10150.0,190.7355,191.1414,190.5573,190.5672,10150.0
2025-02-04 11:10:00,192.59,193.3,192.53,193.02,5938.0,190.6761,191.379,190.6167,191.1018,5938.0
2025-02-04 11:20:00,192.89,193.15,192.89,193.08,12370.0,190.9731,191.2305,190.9731,191.1612,12370.0
2025-02-04 11:30:00,193.05,193.15,192.52,192.81,25035.0,191.1315,191.2305,190.6068,190.8939,25035.0
2025-02-04 11:40:00,192.65,192.88,192.23,192.34,17412.0,190.7355,190.9632,190.3197,190.4286,17412.0
2025-02-04 11:50:00,192.35,192.43,191.97,192.43,4592.0,190.4385,190.5177,190.0622,190.5177,4592.0
2025-02-04 12:00:00,192.38,192.6,192.27,192.42,5543.0,190.4682,190.686,190.3593,190.5078,5543.0
2025-02-04 12:10:00,192.27,192.34,192.07,192.26,14966.0,190.3593,190.4286,190.1612,190.3494,14966.0
2025-02-04 12:20:00,192.19,192.25,191.48,191.49,7369.0,190.28,190.3395,189.5771,189.587,7369.0
2025-02-04 12:30:00,191.63,192.04,191.49,191.96,8888.0,189.7256,190.1315,189.587,190.0523,8888.0
2025-02-04 12:40:00,191.87,192.04,191.75,191.96,8599.0,189.9632,190.1315,189.8444,190.0523,8599.0
2025-02-04 12:50:00,192.0,192.3,191.96,192.13,14329.0,190.0919,190.389,190.0523,190.2206,14329.0
2025-02-04 13:00:00,192.14,192.46,192.08,192.24,8518.0,190.2305,190.5474,190.1711,190.3296,8518.0
2025-02-04 13:10:00,192.21,192.44,192.09,192.3,6051.0,190.2998,190.5276,190.181,190.389,6051.0
2025-02-04 13:20:00,192.27,192.29,191.93,191.94,6631.0,190.3593,190.3791,190.0226,190.0325,6631.0
2025-02-04 13:30:00,191.94,192.11,191.81,191.85,43492.0,190.0325,190.2008,189.9038,189.9434,43492.0
2025-02-04 13:40:00,191.85,191.96,191.43,191.57,10228.0,189.9434,190.0523,189.5276,189.6662,10228.0
2025-02-04 13:50:00,191.52,191.75,191.11,191.12,7118.0,189.6167,189.8444,189.2108,189.2207,7118.0
2025-02-04 14:00:00,191.36,191.48,191.2,191.28,4464.0,189.4583,189.5771,189.2999,189.3791,4464.0
2025-02-04 14:10:00,191.26,191.34,191.02,191.11,3260.0,189.3593,189.4385,189.1217,189.2108,3260.0
2025-02-04 14:20:00,191.11,191.58,191.11,191.49,14747.0,189.2108,189.6761,189.2108,189.587,14747.0
2025-02-04 14:30:00,191.45,191.65,191.31,191.38,7337.0,189.5474,189.7454,189.4088,189.4781,7337.0
2025-02-04 14:40:00,191.32,191.59,191.32,191.59,12429.0,189.4187,189.686,189.4187,189.686,12429.0
2025-02-04 14:50:00,191.59,191.71,191.26,191.37,13933.0,189.686,189.8048,189.3593,189.4682,13933.0
2025-02-04 15:00:00,191.47,191.47,191.01,191.21,8683.0,189.5672,189.5672,189.1118,189.3098,8683.0
2025-02-04 15:10:00,191.19,191.36,191.01,191.07,7859.0,189.29,189.4583,189.1118,189.1712,7859.0
2025-02-04 15:20:00,191.08,191.13,190.48,190.52,21226.0,189.1811,189.2306,188.587,188.6266,21226.0
2025-02-04 15:30:00,190.52,191.16,190.51,191.16,26334.0,188.6266,189.2603,188.6167,189.2603,26334.0
2025-02-04 15:40:00,191.11,191.14,190.76,190.94,16606.0,189.2108,189.2405,188.8643,189.0425,16606.0
2025-02-04 15:50:00,190.94,191.67,190.66,190.81,62166.0,189.0425,189.7652,188.7653,188.9138,62166.0
2025-02-05 09:30:00,193.33,193.33,192.12,192.99,29188.0,191.4087,191.4087,190.2107,191.0721,29188.0
2025-02-05 09:40:00,192.97,193.17,192.18,192.8,17434.0,191.0523,191.2503,190.2701,190.884,17434.0
2025-02-05 09:50:00,192.8,193.01,191.79,192.1,19489.0,190.884,191.0919,189.884,190.1909,19489.0
2025-02-05 10:00:00,192.15,192.36,191.0,191.84,15381.0,190.2404,190.4484,189.1019,189.9335,15381.0
2025-02-05 10:10:00,191.96,192.33,191.75,191.82,11925.0,190.0523,190.4187,189.8444,189.9137,11925.0
2025-02-05 10:20:00,191.92,192.69,191.82,192.53,9283.0,190.0127,190.7751,189.9137,190.6167,9283.0
2025-02-05 10:30:00,192.43,192.49,191.83,192.19,13975.0,190.5177,190.5771,189.9236,190.28,13975.0
2025-02-05 10:40:00,192.24,192.48,192.01,192.01,7471.0,190.3296,190.5672,190.1018,190.1018,7471.0
2025-02-05 10:50:00,192.02,192.09,191.73,191.76,13618.0,190.1117,190.181,189.8246,189.8543,13618.0
2025-02-05 11:00:00,191.79,191.79,191.41,191.76,10390.0,189.884,189.884,189.5078,189.8543,10390.0
2025-02-05 11:10:00,191.78,191.93,191.5,191.59,4329.0,189.8741,190.0226,189.5969,189.686,4329.0
2025-02-05 11:20:00,191.56,191.73,191.48,191.62,5407.0,189.6563,189.8246,189.5771,189.7157,5407.0
2025-02-05 11:30:00,191.71,191.74,191.42,191.5,15502.0,189.8048,189.8345,189.5177,189.5969,15502.0
2025-02-05 11:40:00,191.46,191.7,191.45,191.55,8750.0,189.5573,189.7949,189.5474,189.6464,8750.0
2025-02-05 11:50:00,191.55,191.96,191.55,191.79,5033.0,189.6464,190.0523,189.6464,189.884,5033.0
2025-02-05 12:00:00,191.72,191.72,191.38,191.58,11270.0,189.8147,189.8147,189.4781,189.6761,11270.0
2025-02-05 12:10:00,191.56,191.58,191.19,191.19,6580.0,189.6563,189.6761,189.29,189.29,6580.0
2025-02-05 12:20:00,191.06,191.32,190.92,191.32,11861.0,189.1613,189.4187,189.0227,189.4187,11861.0
2025-02-05 12:30:00,191.37,191.41,191.2,191.34,16335.0,189.4682,189.5078,189.2999,189.4385,16335.0
2025-02-05 12:40:00,191.34,191.48,191.25,191.48,11001.0,189.4385,189.5771,189.3494,189.5771,11001.0
2025-02-05 12:50:00,191.5,191.58,191.25,191.56,8095.0,189.5969,189.6761,189.3494,189.6563,8095.0
2025-02-05 13:00:00,191.54,192.1,191.39,192.1,6841.0,189.6365,190.1909,189.488,190.1909,6841.0
2025-02-05 13:10:00,192.04,192.61,191.93,192.61,8148.0,190.1315,190.6959,190.0226,190.6959,8148.0
2025-02-05 13:20:00,192.47,192.6,192.37,192.56,5702.0,190.5573,190.686,190.4583,190.6464,5702.0
2025-02-05 13:30:00,192.58,192.75,192.43,192.74,9520.0,190.6662,190.8345,190.5177,190.8246,9520.0
2025-02-05 13:40:00,192.74,193.0,192.67,192.94,6026.0,190.8246,191.082,190.7553,191.0226,6026.0
2025-02-05 13:50:00,192.87,193.0,192.72,192.85,9900.0,190.9533,191.082,190.8048,190.9335,9900.0
2025-02-05 14:00:00,192.85,192.88,192.72,192.87,8324.0,190.9335,190.9632,190.8048,190.9533,8324.0
2025-02-05 14:10:00,192.85,193.0,192.55,192.84,9563.0,190.9335,191.082,190.6365,190.9236,9563.0
2025-02-05 14:20:00,192.82,193.0,192.72,192.84,9559.0,190.9038,191.082,190.8048,190.9236,9559.0
2025-02-05 14:30:00,192.86,192.95,192.78,192.87,5756.0,190.9434,191.0325,190.8642,190.9533,5756.0
2025-02-05 14:40:00,192.83,192.91,192.49,192.55,15982.0,190.9137,190.9929,190.5771,190.6365,15982.0
2025-02-05 14:50:00,192.51,192.62,192.27,192.49,17227.0,190.5969,190.7058,190.3593,190.5771,17227.0
2025-02-05 15:00:00,192.47,192.47,192.26,192.38,8701.0,190.5573,190.5573,190.3494,190.4682,8701.0
2025-02-05 15:10:00,192.42,192.48,192.18,192.24,11673.0,190.5078,190.5672,190.2701,190.3296,11673.0
2025-02-05 15:20:00,192.22,192.62,192.22,192.3,17684.0,190.3097,190.7058,190.3097,190.389,17684.0
2025-02-05 15:30:00,192.35,192.6,192.29,192.6,27078.0,190.4385,190.686,190.3791,190.686,27078.0
2025-02-05 15:40:00,192.65,192.65,192.32,192.56,20095.0,190.7355,190.7355,190.4088,190.6464,20095.0
2025-02-05 15:50:00,192.62,193.2,192.44,193.03,129431.0,190.7058,191.28,190.5276,191.1117,129431.0
2025-02-06 09:30:00,195.0,198.59,193.37,197.59,78507.0,193.0621,196.6164,191.4483,195.6264,78507.0
2025-02-06 09:40:00,197.59,199.04,196.4,197.18,63670.0,195.6264,197.062,194.4482,195.2205,63670.0
2025-02-06 09:50:00,197.3,198.25,195.96,195.96,61015.0,195.3393,196.2798,194.0126,194.0126,61015.0
2025-02-06 10:00:00,195.87,196.17,190.34,190.5,70086.0,193.9235,194.2205,188.4484,188.6068,70086.0
2025-02-06 10:10:00,190.92,192.69,190.25,191.83,102446.0,189.0227,190.7751,188.3593,189.9236,102446.0
2025-02-06 10:20:00,191.63,192.27,190.34,192.27,39108.0,189.7256,190.3593,188.4484,190.3593,39108.0
2025-02-06 10:30:00,192.34,193.05,191.53,191.87,38356.0,190.4286,191.1315,189.6266,189.9632,38356.0
2025-02-06 10:40:00,191.87,192.28,191.62,191.8,10123.0,189.9632,190.3692,189.7157,189.8939,10123.0
2025-02-06 10:50:00,191.8,192.75,189.91,191.39,240662.0,189.8939,190.8345,188.0227,189.488,240662.0
2025-02-06 11:00:00,191.21,192.49,190.5,192.34,23419.0,189.3098,190.5771,188.6068,190.4286,23419.0
2025-02-06 11:10:00,192.18,193.21,192.15,192.5,51966.0,190.2701,191.2899,190.2404,190.587,51966.0
2025-02-06 11:20:00,192.88,193.63,192.67,193.35,14803.0,190.9632,191.7057,190.7553,191.4285,14803.0
2025-02-06 11:30:00,193.43,193.45,191.93,193.05,59089.0,191.5077,191.5275,190.0226,191.1315,59089.0
2025-02-06 11:40:00,192.93,193.02,191.59,192.06,34024.0,191.0127,191.1018,189.686,190.1513,34024.0
2025-02-06 11:50:00,192.02,192.47,191.63,191.72,113235.0,190.1117,190.5573,189.7256,189.8147,113235.0
2025-02-06 12:00:00,191.73,192.07,190.37,191.47,23010.0,189.8246,190.1612,188.4781,189.5672,23010.0
2025-02-06 12:10:00,191.46,192.72,191.12,192.45,31173.0,189.5573,190.8048,189.2207,190.5375,31173.0
2025-02-06 12:20:00,192.5,193.65,192.22,193.29,64499.0,190.587,191.7255,190.3097,191.3691,64499.0
2025-02-06 12:30:00,193.05,193.09,192.51,192.67,10880.0,191.1315,191.1711,190.5969,190.7553,10880.0
2025-02-06 12:40:00,192.67,193.0,192.53,192.84,15758.0,190.7553,191.082,190.6167,190.9236,15758.0
2025-02-06 12:50:00,192.79,193.57,192.68,193.26,91532.0,190.8741,191.6463,190.7652,191.3394,91532.0
2025-02-06 13:00:00,193.4,193.79,193.05,193.05,17876.0,191.478,191.8641,191.1315,191.1315,17876.0
2025-02-06 13:10:00,193.02,193.37,192.97,193.25,8754.0,191.1018,191.4483,191.0523,191.3295,8754.0
2025-02-06 13:20:00,193.39,193.75,193.11,193.34,15860.0,191.4681,191.8245,191.1909,191.4186,15860.0
2025-02-06 13:30:00,193.17,193.2,192.86,192.86,14287.0,191.2503,191.28,190.9434,190.9434,14287.0
2025-02-06 13:40:00,192.77,192.77,191.8,191.81,10464.0,190.8543,190.8543,189.8939,189.9038,10464.0
2025-02-06 13:50:00,191.69,191.93,191.45,191.74,12750.0,189.785,190.0226,189.5474,189.8345,12750.0
2025-02-06 14:00:00,191.74,192.11,191.73,191.76,9102.0,189.8345,190.2008,189.8246,189.8543,9102.0
2025-02-06 14:10:00,191.92,192.15,191.64,192.15,9063.0,190.0127,190.2404,189.7355,190.2404,9063.0
2025-02-06 14:20:00,192.21,192.51,190.76,190.77,26584.0,190.2998,190.5969,188.8643,188.8742,26584.0
2025-02-06 14:30:00,190.68,190.79,190.29,190.46,10166.0,188.7851,188.894,188.3989,188.5672,10166.0
2025-02-06 14:40:00,190.42,191.27,190.29,191.27,8832.0,188.5276,189.3692,188.3989,189.3692,8832.0
2025-02-06 14:50:00,191.28,191.46,190.98,190.98,14017.0,189.3791,189.5573,189.0821,189.0821,14017.0
2025-02-06 15:00:00,190.99,191.65,190.91,191.4,10924.0,189.092,189.7454,189.0128,189.4979,10924.0
2025-02-06 15:10:00,191.4,191.79,191.02,191.13,21825.0,189.4979,189.884,189.1217,189.2306,21825.0
2025-02-06 15:20:00,191.13,191.4,191.1,191.22,17491.0,189.2306,189.4979,189.2009,189.3197,17491.0
2025-02-06 15:30:00,191.28,191.4,190.79,190.83,30224.0,189.3791,189.4979,188.894,188.9336,30224.0
2025-02-06 15:40:00,190.85,191.87,190.85,191.82,30512.0,188.9534,189.9632,188.9534,189.9137,30512.0
2025-02-06 15:50:00,191.95,192.24,191.23,191.79,159136.0,190.0424,190.3296,189.3296,189.884,159136.0
2025-02-07 09:30:00,192.0,192.76,188.71,190.1,35725.0,190.0919,190.8444,186.8346,188.2108,35725.0
2025-02-07 09:40:00,189.97,190.36,188.52,188.52,21343.0,188.0821,188.4682,186.6465,186.6465,21343.0
2025-02-07 09:50:00,188.85,190.0,188.02,189.92,55990.0,186.9732,188.1118,186.1515,188.0326,55990.0
2025-02-07 10:00:00,189.72,190.91,189.34,190.7,26423.0,187.8346,189.0128,187.4584,188.8049,26423.0
2025-02-07 10:10:00,190.53,190.69,189.37,189.37,26280.0,188.6365,188.795,187.4881,187.4881,26280.0
2025-02-07 10:20:00,189.51,190.12,189.08,190.01,14732.0,187.6267,188.2306,187.201,188.1217,14732.0
2025-02-07 10:30:00,190.03,191.32,189.79,190.61,68255.0,188.1415,189.4187,187.9039,188.7157,68255.0
2025-02-07 10:40:00,190.65,190.91,190.03,190.04,42622.0,188.7554,189.0128,188.1415,188.1514,42622.0
2025-02-07 10:50:00,190.14,190.18,188.67,190.16,35710.0,188.2504,188.29,186.795,188.2702,35710.0
2025-02-07 11:00:00,190.04,190.42,189.72,190.24,16686.0,188.1514,188.5276,187.8346,188.3494,16686.0
2025-02-07 11:10:00,190.07,190.8,189.85,190.67,21665.0,188.1811,188.9039,187.9633,188.7752,21665.0
2025-02-07 11:20:00,190.93,191.04,189.75,189.91,72702.0,189.0326,189.1415,187.8643,188.0227,72702.0
2025-02-07 11:30:00,189.82,190.68,189.82,190.28,17810.0,187.9336,188.7851,187.9336,188.389,17810.0
2025-02-07 11:40:00,190.17,190.6,189.87,190.48,26504.0,188.2801,188.7058,187.9831,188.587,26504.0
2025-02-07 11:50:00,190.58,190.66,190.16,190.24,15482.0,188.686,188.7653,188.2702,188.3494,15482.0
2025-02-07 12:00:00,190.25,190.88,190.24,190.74,6665.0,188.3593,188.9831,188.3494,188.8445,6665.0
2025-02-07 12:10:00,190.73,191.07,190.48,190.72,13797.0,188.8346,189.1712,188.587,188.8247,13797.0
2025-02-07 12:20:00,190.78,191.06,190.64,190.94,8763.0,188.8841,189.1613,188.7455,189.0425,8763.0
2025-02-07 12:30:00,190.79,190.96,190.74,190.81,8111.0,188.894,189.0623,188.8445,188.9138,8111.0
2025-02-07 12:40:00,190.86,191.03,190.66,191.03,11159.0,188.9633,189.1316,188.7653,189.1316,11159.0
2025-02-07 12:50:00,190.95,191.01,190.76,190.81,8545.0,189.0524,189.1118,188.8643,188.9138,8545.0
2025-02-07 13:00:00,190.83,190.95,190.69,190.83,5820.0,188.9336,189.0524,188.795,188.9336,5820.0
2025-02-07 13:10:00,190.85,191.01,190.17,190.18,10317.0,188.9534,189.1118,188.2801,188.29,10317.0
2025-02-07 13:20:00,190.22,190.31,190.01,190.15,9314.0,188.3296,188.4187,188.1217,188.2603,9314.0
2025-02-07 13:30:00,190.15,190.29,190.01,190.06,7289.0,188.2603,188.3989,188.1217,188.1712,7289.0
2025-02-07 13:40:00,190.1,190.1,189.81,189.89,16543.0,188.2108,188.2108,187.9237,188.0029,16543.0
2025-02-07 13:50:00,189.94,189.98,189.67,189.95,20441.0,188.0524,188.092,187.7851,188.0623,20441.0
2025-02-07 14:00:00,189.95,190.17,189.95,190.06,20672.0,188.0623,188.2801,188.0623,188.1712,20672.0
2025-02-07 14:10:00,190.15,190.24,190.0,190.19,11794.0,188.2603,188.3494,188.1118,188.2999,11794.0
2025-02-07 14:20:00,190.18,190.23,190.01,190.1,14609.0,188.29,188.3395,188.1217,188.2108,14609.0
2025-02-07 14:30:00,190.0,190.49,189.96,190.37,15170.0,188.1118,188.5969,188.0722,188.4781,15170.0
2025-02-07 14:40:00,190.33,190.51,190.07,190.21,16870.0,188.4385,188.6167,188.1811,188.3197,16870.0
2025-02-07 14:50:00,190.15,190.46,190.14,190.15,13500.0,188.2603,188.5672,188.2504,188.2603,13500.0
2025-02-07 15:00:00,190.15,190.17,189.84,189.98,17298.0,188.2603,188.2801,187.9534,188.092,17298.0
2025-02-07 15:10:00,190.03,190.08,189.35,189.59,31162.0,188.1415,188.191,187.4683,187.7059,31162.0
2025-02-07 15:20:00,189.53,189.66,189.35,189.57,24142.0,187.6465,187.7752,187.4683,187.6861,24142.0
2025-02-07 15:30:00,189.5,190.57,189.5,190.44,20311.0,187.6168,188.6761,187.6168,188.5474,20311.0
2025-02-07 15:40:00,190.41,190.42,189.94,190.19,24430.0,188.5177,188.5276,188.0524,188.2999,24430.0
2025-02-07 15:50:00,190.16,190.44,189.79,190.25,207177.0,188.2702,188.5474,187.9039,188.3593,207177.0
2025-02-10 09:30:00,189.73,190.15,187.13,187.27,43423.0,187.8445,188.2603,185.2703,185.4089,43423.0
2025-02-10 09:40:00,187.51,187.61,186.53,187.48,14683.0,185.6466,185.7456,184.6763,185.6169,14683.0
2025-02-10 09:50:00,187.48,188.33,187.17,188.07,9707.0,185.6169,186.4584,185.3099,186.201,9707.0
2025-02-10 10:00:00,187.84,188.43,187.78,188.08,10468.0,185.9733,186.5574,185.9139,186.2109,10468.0
2025-02-10 10:10:00,187.94,188.08,187.16,187.35,9309.0,186.0723,186.2109,185.3,185.4881,9309.0
2025-02-10 10:20:00,187.25,187.37,187.07,187.28,7870.0,185.3891,185.5079,185.2109,185.4188,7870.0
2025-02-10 10:30:00,187.36,187.72,187.35,187.45,6988.0,185.498,185.8545,185.4881,185.5872,6988.0
2025-02-10 10:40:00,187.47,187.52,187.0,187.28,24712.0,185.607,185.6565,185.1416,185.4188,24712.0
2025-02-10 10:50:00,187.23,187.57,187.16,187.37,7673.0,185.3693,185.706,185.3,185.5079,7673.0
2025-02-10 11:00:00,187.43,187.44,186.99,187.3,7663.0,185.5674,185.5773,185.1317,185.4386,7663.0
2025-02-10 11:10:00,187.27,187.27,186.19,186.55,16386.0,185.4089,185.4089,184.3397,184.6961,16386.0
2025-02-10 11:20:00,186.5,186.75,186.25,186.73,8213.0,184.6466,184.8941,184.3991,184.8743,8213.0
2025-02-10 11:30:00,186.76,186.98,186.64,186.84,11542.0,184.904,185.1218,184.7852,184.9832,11542.0
2025-02-10 11:40:00,186.86,186.94,186.56,186.69,11364.0,185.003,185.0822,184.706,184.8347,11364.0
2025-02-10 11:50:00,186.73,186.93,186.41,186.41,7344.0,184.8743,185.0723,184.5575,184.5575,7344.0
2025-02-10 12:00:00,186.45,186.62,186.31,186.37,14215.0,184.5971,184.7654,184.4585,184.5179,14215.0
2025-02-10 12:10:00,186.28,186.28,185.87,186.19,7308.0,184.4288,184.4288,184.0229,184.3397,7308.0
2025-02-10 12:20:00,186.21,186.32,185.9,185.91,3515.0,184.3595,184.4684,184.0526,184.0625,3515.0
2025-02-10 12:30:00,185.98,186.3,185.97,186.08,6795.0,184.1318,184.4486,184.1219,184.2308,6795.0
2025-02-10 12:40:00,186.15,186.25,186.01,186.02,6285.0,184.3001,184.3991,184.1615,184.1714,6285.0
2025-02-10 12:50:00,186.01,186.2,185.91,185.96,6749.0,184.1615,184.3496,184.0625,184.112,6749.0
2025-02-10 13:00:00,185.97,186.37,185.97,186.31,20976.0,184.1219,184.5179,184.1219,184.4585,20976.0
2025-02-10 13:10:00,186.31,186.61,186.3,186.53,12089.0,184.4585,184.7555,184.4486,184.6763,12089.0
2025-02-10 13:20:00,186.53,186.54,186.19,186.25,5687.0,184.6763,184.6862,184.3397,184.3991,5687.0
2025-02-10 13:30:00,186.19,186.19,185.92,186.09,11901.0,184.3397,184.3397,184.0724,184.2407,11901.0
2025-02-10 13:40:00,186.09,186.13,185.98,186.11,7329.0,184.2407,184.2803,184.1318,184.2605,7329.0
2025-02-10 13:50:00,186.12,186.18,185.78,185.78,5375.0,184.2704,184.3298,183.9337,183.9337,5375.0
2025-02-10 14:00:00,185.77,186.3,185.71,186.23,8749.0,183.9238,184.4486,183.8644,184.3793,8749.0
2025-02-10 14:10:00,186.25,186.27,186.01,186.02,4627.0,184.3991,184.4189,184.1615,184.1714,4627.0
2025-02-10 14:20:00,186.01,186.14,185.97,186.04,6047.0,184.1615,184.2902,184.1219,184.1912,6047.0
2025-02-10 14:30:00,186.04,186.1,185.9,185.97,8439.0,184.1912,184.2506,184.0526,184.1219,8439.0
2025-02-10 14:40:00,185.97,186.05,185.83,185.91,10003.0,184.1219,184.2011,183.9833,184.0625,10003.0
2025-02-10 14:50:00,185.88,185.91,185.75,185.85,9712.0,184.0328,184.0625,183.904,184.0031,9712.0
2025-02-10 15:00:00,185.78,185.95,185.78,185.87,4796.0,183.9337,184.1021,183.9337,184.0229,4796.0
2025-02-10 15:10:00,185.9,186.17,185.83,186.05,18785.0,184.0526,184.3199,183.9833,184.2011,18785.0
2025-02-10 15:20:00,186.05,186.11,185.77,185.98,16322.0,184.2011,184.2605,183.9238,184.1318,16322.0
2025-02-10 15:30:00,185.92,186.13,185.65,185.78,13627.0,184.0724,184.2803,183.805,183.9337,13627.0
2025-02-10 15:40:00,185.8,185.87,185.53,185.71,14488.0,183.9536,184.0229,183.6862,183.8644,14488.0
2025-02-10 15:50:00,185.79,186.7,185.62,186.53,138833.0,183.9436,184.8446,183.7753,184.6763,138833.0
2025-02-11 09:30:00,186.9,187.0,185.1,186.04,34283.0,185.0426,185.1416,183.2605,184.1912,34283.0
2025-02-11 09:40:00,185.94,186.78,185.94,186.43,20126.0,184.0922,184.9238,184.0922,184.5773,20126.0
2025-02-11 09:50:00,186.41,186.55,185.51,185.69,7404.0,184.5575,184.6961,183.6664,183.8446,7404.0
2025-02-11 10:00:00,186.07,186.1,185.36,185.81,7655.0,184.2209,184.2506,183.5179,183.9635,7655.0
2025-02-11 10:10:00,185.81,185.82,184.86,184.93,12813.0,183.9635,183.9734,183.0229,183.0922,12813.0
2025-02-11 10:20:00,184.98,185.39,184.85,184.85,7820.0,183.1417,183.5476,183.013,183.013,7820.0
2025-02-11 10:30:00,184.85,184.98,184.75,184.88,7541.0,183.013,183.1417,182.914,183.0427,7541.0
2025-02-11 10:40:00,184.74,185.89,184.74,185.89,8328.0,182.9041,184.0427,182.9041,184.0427,8328.0
2025-02-11 10:50:00,185.81,186.71,185.81,186.49,8306.0,183.9635,184.8545,183.9635,184.6367,8306.0
2025-02-11 11:00:00,186.55,186.75,186.34,186.75,4685.0,184.6961,184.8941,184.4882,184.8941,4685.0
2025-02-11 11:10:00,186.77,187.28,186.66,186.94,14954.0,184.9139,185.4188,184.805,185.0822,14954.0
2025-02-11 11:20:00,187.08,187.08,186.85,186.85,8493.0,185.2208,185.2208,184.9931,184.9931,8493.0
2025-02-11 11:30:00,186.93,187.47,186.66,187.4,16934.0,185.0723,185.607,184.805,185.5376,16934.0
2025-02-11 11:40:00,187.43,187.57,187.25,187.46,10356.0,185.5674,185.706,185.3891,185.5971,10356.0
2025-02-11 11:50:00,187.38,187.59,187.38,187.58,5967.0,185.5178,185.7258,185.5178,185.7159,5967.0
2025-02-11 12:00:00,187.59,188.03,187.47,188.03,7289.0,185.7258,186.1614,185.607,186.1614,7289.0
2025-02-11 12:10:00,188.05,188.5,187.83,188.42,12216.0,186.1812,186.6267,185.9634,186.5475,12216.0
2025-02-11 12:20:00,188.39,188.56,188.12,188.5,25362.0,186.5178,186.6861,186.2505,186.6267,25362.0
2025-02-11 12:30:00,188.4,188.73,188.05,188.07,10286.0,186.5277,186.8544,186.1812,186.201,10286.0
2025-02-11 12:40:00,188.07,188.23,187.9,188.02,5402.0,186.201,186.3594,186.0327,186.1515,5402.0
2025-02-11 12:50:00,187.99,188.03,187.7,187.74,4433.0,186.1218,186.1614,185.8347,185.8743,4433.0
2025-02-11 13:00:00,187.75,187.81,187.51,187.81,3637.0,185.8842,185.9436,185.6466,185.9436,3637.0
2025-02-11 13:10:00,187.75,188.45,187.73,188.45,10936.0,185.8842,186.5772,185.8644,186.5772,10936.0
2025-02-11 13:20:00,188.31,188.43,188.19,188.37,12039.0,186.4386,186.5574,186.3198,186.498,12039.0
2025-02-11 13:30:00,188.33,189.0,188.32,188.64,8260.0,186.4584,187.1217,186.4485,186.7653,8260.0
2025-02-11 13:40:00,188.68,188.91,188.59,188.82,3785.0,186.8049,187.0326,186.7158,186.9435,3785.0
2025-02-11 13:50:00,188.76,189.19,188.73,189.14,89245.0,186.8841,187.3099,186.8544,187.2604,89245.0
2025-02-11 14:00:00,189.0,189.44,188.84,189.44,21463.0,187.1217,187.5574,186.9633,187.5574,21463.0
2025-02-11 14:10:00,189.36,189.89,189.25,189.82,32621.0,187.4782,188.0029,187.3693,187.9336,32621.0
2025-02-11 14:20:00,189.75,190.03,189.75,189.97,21589.0,187.8643,188.1415,187.8643,188.0821,21589.0
2025-02-11 14:30:00,190.0,190.23,189.88,190.1,26167.0,188.1118,188.3395,187.993,188.2108,26167.0
2025-02-11 14:40:00,190.11,190.31,190.09,190.2,11377.0,188.2207,188.4187,188.2009,188.3098,11377.0
2025-02-11 14:50:00,190.11,190.35,190.04,190.35,7546.0,188.2207,188.4583,188.1514,188.4583,7546.0
2025-02-11 15:00:00,190.3,190.65,190.03,190.63,12057.0,188.4088,188.7554,188.1415,188.7356,12057.0
2025-02-11 15:10:00,190.63,190.86,190.08,190.16,45188.0,188.7356,188.9633,188.191,188.2702,45188.0
2025-02-11 15:20:00,190.13,190.19,189.91,190.15,16414.0,188.2405,188.2999,188.0227,188.2603,16414.0
2025-02-11 15:30:00,190.18,190.5,190.17,190.19,11567.0,188.29,188.6068,188.2801,188.2999,11567.0
2025-02-11 15:40:00,190.2,190.32,189.9,190.24,12219.0,188.3098,188.4286,188.0128,188.3494,12219.0
2025-02-11 15:50:00,190.32,190.49,189.36,189.46,105009.0,188.4286,188.5969,187.4782,187.5772,105009.0
2025-02-12 09:30:00,188.09,189.05,188.08,188.47,26825.0,186.2208,187.1713,186.2109,186.597,26825.0
2025-02-12 09:40:00,188.2,188.27,187.71,188.09,10928.0,186.3297,186.399,185.8446,186.2208,10928.0
2025-02-12 09:50:00,188.19,188.29,187.76,188.27,76300.0,186.3198,186.4188,185.8941,186.399,76300.0
2025-02-12 10:00:00,188.27,188.32,187.45,188.09,17287.0,186.399,186.4485,185.5872,186.2208,17287.0
2025-02-12 10:10:00,188.1,188.22,187.45,187.5,7305.0,186.2307,186.3495,185.5872,185.6367,7305.0
2025-02-12 10:20:00,187.45,187.81,187.25,187.35,95775.0,185.5872,185.9436,185.3891,185.4881,95775.0
2025-02-12 10:30:00,187.34,187.58,187.02,187.1,16632.0,185.4782,185.7159,185.1614,185.2406,16632.0
2025-02-12 10:40:00,187.14,187.28,186.94,187.19,42051.0,185.2802,185.4188,185.0822,185.3297,42051.0
2025-02-12 10:50:00,187.22,187.55,186.99,187.45,18371.0,185.3594,185.6862,185.1317,185.5872,18371.0
2025-02-12 11:00:00,187.25,187.39,187.1,187.15,144235.0,185.3891,185.5277,185.2406,185.2901,144235.0
2025-02-12 11:10:00,187.1,187.25,186.94,187.1,178689.0,185.2406,185.3891,185.0822,185.2406,178689.0
2025-02-12 11:20:00,187.19,187.3,186.86,186.91,285588.0,185.3297,185.4386,185.003,185.0525,285588.0
2025-02-12 11:30:00,186.92,187.26,186.75,187.2,27683.0,185.0624,185.399,184.8941,185.3396,27683.0
2025-02-12 11:40:00,187.17,187.32,186.02,186.82,127261.0,185.3099,185.4584,184.1714,184.9634,127261.0
2025-02-12 11:50:00,186.82,187.81,186.8,187.75,30304.0,184.9634,185.9436,184.9436,185.8842,30304.0
2025-02-12 12:00:00,187.75,187.75,187.25,187.34,6053.0,185.8842,185.8842,185.3891,185.4782,6053.0
2025-02-12 12:10:00,187.39,187.82,187.34,187.6,12561.0,185.5277,185.9535,185.4782,185.7357,12561.0
2025-02-12 12:20:00,187.71,188.46,187.69,188.42,18279.0,185.8446,186.5871,185.8248,186.5475,18279.0
2025-02-12 12:30:00,188.31,188.34,187.7,187.77,11993.0,186.4386,186.4683,185.8347,185.904,11993.0
2025-02-12 12:40:00,187.88,188.21,187.75,188.1,64154.0,186.0129,186.3396,185.8842,186.2307,64154.0
2025-02-12 12:50:00,188.22,188.5,188.1,188.3,6865.0,186.3495,186.6267,186.2307,186.4287,6865.0
2025-02-12 13:00:00,188.3,188.41,188.25,188.28,8573.0,186.4287,186.5376,186.3792,186.4089,8573.0
2025-02-12 13:10:00,188.3,188.4,188.2,188.3,2673.0,186.4287,186.5277,186.3297,186.4287,2673.0
2025-02-12 13:20:00,188.21,188.44,188.1,188.44,11279.0,186.3396,186.5673,186.2307,186.5673,11279.0
2025-02-12 13:30:00,188.44,188.66,188.37,188.54,39475.0,186.5673,186.7851,186.498,186.6663,39475.0
2025-02-12 13:40:00,188.6,189.0,188.59,188.89,187721.0,186.7257,187.1217,186.7158,187.0128,187721.0
2025-02-12 13:50:00,188.76,188.93,188.42,188.66,6730.0,186.8841,187.0524,186.5475,186.7851,6730.0
2025-02-12 14:00:00,188.5,188.62,188.41,188.44,4450.0,186.6267,186.7455,186.5376,186.5673,4450.0
2025-02-12 14:10:00,188.45,188.55,188.23,188.48,10431.0,186.5772,186.6762,186.3594,186.6069,10431.0
2025-02-12 14:20:00,188.49,188.58,188.25,188.25,5922.0,186.6168,186.7059,186.3792,186.3792,5922.0
2025-02-12 14:30:00,188.3,188.4,188.2,188.36,2724.0,186.4287,186.5277,186.3297,186.4881,2724.0
2025-02-12 14:40:00,188.37,188.46,188.21,188.46,11125.0,186.498,186.5871,186.3396,186.5871,11125.0
2025-02-12 14:50:00,188.45,188.45,188.3,188.33,7181.0,186.5772,186.5772,186.4287,186.4584,7181.0
2025-02-12 15:00:00,188.36,188.54,188.3,188.52,11926.0,186.4881,186.6663,186.4287,186.6465,11926.0
2025-02-12 15:10:00,188.54,188.6,188.4,188.44,7499.0,186.6663,186.7257,186.5277,186.5673,7499.0
2025-02-12 15:20:00,188.43,188.56,188.1,188.11,19295.0,186.5574,186.6861,186.2307,186.2406,19295.0
2025-02-12 15:30:00,188.11,188.31,187.87,188.0,84116.0,186.2406,186.4386,186.003,186.1317,84116.0
2025-02-12 15:40:00,187.97,188.65,187.97,188.51,24709.0,186.102,186.7752,186.102,186.6366,24709.0
2025-02-12 15:50:00,188.6,189.46,188.6,189.32,125589.0,186.7257,187.5772,186.7257,187.4386,125589.0
2025-02-13 09:30:00,190.0,190.44,188.21,188.93,25174.0,188.1118,188.5474,186.3396,187.0524,25174.0
2025-02-13 09:40:00,189.28,189.9,188.58,189.2,7422.0,187.399,188.0128,186.7059,187.3198,7422.0
2025-02-13 09:50:00,189.27,190.26,189.2,190.0,34056.0,187.3891,188.3692,187.3198,188.1118,34056.0
2025-02-13 10:00:00,190.04,190.61,190.0,190.57,20882.0,188.1514,188.7157,188.1118,188.6761,20882.0
2025-02-13 10:10:00,190.62,190.79,189.97,190.34,112184.0,188.7257,188.894,188.0821,188.4484,112184.0
2025-02-13 10:20:00,190.27,190.51,189.75,190.17,9969.0,188.3791,188.6167,187.8643,188.2801,9969.0
2025-02-13 10:30:00,190.11,190.11,189.69,189.7,154536.0,188.2207,188.2207,187.8049,187.8148,154536.0
2025-02-13 10:40:00,189.75,189.76,189.31,189.41,5992.0,187.8643,187.8742,187.4287,187.5277,5992.0
2025-02-13 10:50:00,189.36,189.49,189.0,189.36,9985.0,187.4782,187.6069,187.1217,187.4782,9985.0
2025-02-13 11:00:00,189.48,189.67,189.3,189.64,5786.0,187.597,187.7851,187.4188,187.7554,5786.0
2025-02-13 11:10:00,189.68,189.86,189.55,189.8,10815.0,187.795,187.9732,187.6663,187.9138,10815.0
2025-02-13 11:20:00,189.81,189.93,189.56,189.64,14276.0,187.9237,188.0425,187.6762,187.7554,14276.0
2025-02-13 11:30:00,189.82,189.85,189.5,189.62,6207.0,187.9336,187.9633,187.6168,187.7356,6207.0
2025-02-13 11:40:00,189.63,189.7,189.41,189.66,31059.0,187.7455,187.8148,187.5277,187.7752,31059.0
2025-02-13 11:50:00,189.66,189.75,189.26,189.37,134633.0,187.7752,187.8643,187.3792,187.4881,134633.0
2025-02-13 12:00:00,189.5,189.63,189.3,189.31,7236.0,187.6168,187.7455,187.4188,187.4287,7236.0
2025-02-13 12:10:00,189.3,189.71,189.25,189.65,19550.0,187.4188,187.8247,187.3693,187.7653,19550.0
2025-02-13 12:20:00,189.65,189.9,189.62,189.88,5983.0,187.7653,188.0128,187.7356,187.993,5983.0
2025-02-13 12:30:00,189.9,190.25,189.87,190.14,4666.0,188.0128,188.3593,187.9831,188.2504,4666.0
2025-02-13 12:40:00,190.14,190.14,189.9,190.01,3498.0,188.2504,188.2504,188.0128,188.1217,3498.0
2025-02-13 12:50:00,189.91,190.06,189.84,189.94,5233.0,188.0227,188.1712,187.9534,188.0524,5233.0
2025-02-13 13:00:00,189.99,190.2,189.95,190.2,2780.0,188.1019,188.3098,188.0623,188.3098,2780.0
2025-02-13 13:10:00,190.18,190.45,190.15,190.35,9359.0,188.29,188.5573,188.2603,188.4583,9359.0
2025-02-13 13:20:00,190.45,190.53,190.27,190.52,7938.0,188.5573,188.6365,188.3791,188.6266,7938.0
2025-02-13 13:30:00,190.57,190.83,190.56,190.75,8633.0,188.6761,188.9336,188.6662,188.8544,8633.0
2025-02-13 13:40:00,190.69,190.69,190.49,190.61,4502.0,188.795,188.795,188.5969,188.7157,4502.0
2025-02-13 13:50:00,190.62,190.7,190.29,190.7,7635.0,188.7257,188.8049,188.3989,188.8049,7635.0
2025-02-13 14:00:00,190.64,191.05,190.56,191.05,22097.0,188.7455,189.1514,188.6662,189.1514,22097.0
2025-02-13 14:10:00,190.97,191.1,190.88,191.06,8062.0,189.0722,189.2009,188.9831,189.1613,8062.0
2025-02-13 14:20:00,191.07,191.07,190.8,190.84,11165.0,189.1712,189.1712,188.9039,188.9435,11165.0
2025-02-13 14:30:00,190.88,191.35,190.84,191.35,10209.0,188.9831,189.4484,188.9435,189.4484,10209.0
2025-02-13 14:40:00,191.35,191.44,190.93,190.95,16189.0,189.4484,189.5375,189.0326,189.0524,16189.0
2025-02-13 14:50:00,190.96,191.3,190.94,190.98,9923.0,189.0623,189.3989,189.0425,189.0821,9923.0
2025-02-13 15:00:00,191.0,191.6,190.91,191.14,157741.0,189.1019,189.6959,189.0128,189.2405,157741.0
2025-02-13 15:10:00,191.16,191.47,191.04,191.44,19218.0,189.2603,189.5672,189.1415,189.5375,19218.0
2025-02-13 15:20:00,191.44,191.44,190.91,191.31,15343.0,189.5375,189.5375,189.0128,189.4088,15343.0
2025-02-13 15:30:00,191.34,192.03,191.34,191.95,22643.0,189.4385,190.1216,189.4385,190.0424,22643.0
2025-02-13 15:40:00,191.95,192.35,191.74,192.34,40364.0,190.0424,190.4385,189.8345,190.4286,40364.0
2025-02-13 15:50:00,192.37,193.08,192.37,192.75,96881.0,190.4583,191.1612,190.4583,190.8345,96881.0
2025-02-14 09:30:00,192.11,192.12,190.56,191.41,31838.0,190.2008,190.2107,188.6662,189.5078,31838.0
2025-02-14 09:40:00,191.5,192.12,191.31,191.99,10421.0,189.5969,190.2107,189.4088,190.082,10421.0
2025-02-14 09:50:00,191.99,192.0,191.5,191.61,11476.0,190.082,190.0919,189.5969,189.7058,11476.0
2025-02-14 10:00:00,191.61,192.34,191.5,192.34,6461.0,189.7058,190.4286,189.5969,190.4286,6461.0
2025-02-14 10:10:00,192.4,192.4,192.0,192.06,28721.0,190.488,190.488,190.0919,190.1513,28721.0
2025-02-14 10:20:00,192.07,192.1,191.57,192.0,41300.0,190.1612,190.1909,189.6662,190.0919,41300.0
2025-02-14 10:30:00,192.02,192.55,192.0,192.4,7946.0,190.1117,190.6365,190.0919,190.488,7946.0
2025-02-14 10:40:00,192.4,192.69,192.24,192.44,19360.0,190.488,190.7751,190.3296,190.5276,19360.0
2025-02-14 10:50:00,192.35,192.56,192.0,192.0,10825.0,190.4385,190.6464,190.0919,190.0919,10825.0
2025-02-14 11:00:00,192.05,192.19,191.65,191.84,29194.0,190.1414,190.28,189.7454,189.9335,29194.0
2025-02-14 11:10:00,191.84,191.93,191.4,191.4,12149.0,189.9335,190.0226,189.4979,189.4979,12149.0
2025-02-14 11:20:00,191.39,191.49,191.32,191.42,4500.0,189.488,189.587,189.4187,189.5177,4500.0
2025-02-14 11:30:00,191.33,191.33,190.7,190.72,8899.0,189.4286,189.4286,188.8049,188.8247,8899.0
2025-02-14 11:40:00,190.79,190.98,190.66,190.66,14035.0,188.894,189.0821,188.7653,188.7653,14035.0
2025-02-14 11:50:00,190.72,190.72,190.31,190.67,9335.0,188.8247,188.8247,188.4187,188.7752,9335.0
2025-02-14 12:00:00,190.56,191.0,190.2,190.2,26267.0,188.6662,189.1019,188.3098,188.3098,26267.0
2025-02-14 12:10:00,190.37,190.45,190.17,190.17,12403.0,188.4781,188.5573,188.2801,188.2801,12403.0
2025-02-14 12:20:00,190.24,190.5,190.18,190.49,2154.0,188.3494,188.6068,188.29,188.5969,2154.0
2025-02-14 12:30:00,190.54,190.9,190.54,190.81,7015.0,188.6464,189.0029,188.6464,188.9138,7015.0
2025-02-14 12:40:00,190.91,190.93,190.75,190.83,32315.0,189.0128,189.0326,188.8544,188.9336,32315.0
2025-02-14 12:50:00,190.83,190.88,190.54,190.77,163996.0,188.9336,188.9831,188.6464,188.8742,163996.0
2025-02-14 13:00:00,190.68,190.68,190.0,190.17,16967.0,188.7851,188.7851,188.1118,188.2801,16967.0
2025-02-14 13:10:00,190.17,190.43,190.0,190.17,4330.0,188.2801,188.5375,188.1118,188.2801,4330.0
2025-02-14 13:20:00,190.17,190.59,190.17,190.41,4698.0,188.2801,188.6959,188.2801,188.5177,4698.0
2025-02-14 13:30:00,190.41,190.82,190.4,190.59,259007.0,188.5177,188.9237,188.5078,188.6959,259007.0
2025-02-14 13:40:00,190.59,190.75,189.72,190.59,535294.0,188.6959,188.8544,187.8346,188.6959,535294.0
2025-02-14 13:50:00,190.59,190.82,190.5,190.68,19828.0,188.6959,188.9237,188.6068,188.7851,19828.0
2025-02-14 14:00:00,190.68,190.76,190.5,190.5,7202.0,188.7851,188.8643,188.6068,188.6068,7202.0
2025-02-14 14:10:00,190.62,190.62,190.02,190.02,6058.0,188.7257,188.7257,188.1316,188.1316,6058.0
2025-02-14 14:20:00,190.09,190.29,189.82,189.82,11423.0,188.2009,188.3989,187.9336,187.9336,11423.0
2025-02-14 14:30:00,189.91,190.05,189.68,189.94,26164.0,188.0227,188.1613,187.795,188.0524,26164.0
2025-02-14 14:40:00,189.8,190.31,189.73,189.85,18230.0,187.9138,188.4187,187.8445,187.9633,18230.0
2025-02-14 14:50:00,189.85,189.85,189.37,189.37,11360.0,187.9633,187.9633,187.4881,187.4881,11360.0
2025-02-14 15:00:00,189.4,190.23,189.35,189.88,91370.0,187.5178,188.3395,187.4683,187.993,91370.0
2025-02-14 15:10:00,189.88,189.95,188.62,188.62,1056826.0,187.993,188.0623,186.7455,186.7455,1056826.0
2025-02-14 15:20:00,188.74,188.74,185.8,187.39,102553.0,186.8643,186.8643,183.9536,185.5277,102553.0
2025-02-14 15:30:00,187.39,187.64,186.67,187.44,63620.0,185.5277,185.7753,184.8149,185.5773,63620.0
2025-02-14 15:40:00,187.44,187.74,186.66,187.3,81735.0,185.5773,185.8743,184.805,185.4386,81735.0
2025-02-14 15:50:00,187.39,188.17,187.3,187.57,225781.0,185.5277,186.3,185.4386,185.706,225781.0
2025-02-18 09:30:00,188.24,189.67,187.73,189.34,46480.0,186.3693,187.7851,185.8644,187.4584,46480.0
2025-02-18 09:40:00,189.4,190.31,189.02,190.3,424735.0,187.5178,188.4187,187.1416,188.4088,424735.0
2025-02-18 09:50:00,190.31,190.32,188.66,188.84,25899.0,188.4187,188.4286,186.7851,186.9633,25899.0
2025-02-18 10:00:00,188.82,189.47,188.65,188.86,74427.0,186.9435,187.5871,186.7752,186.9831,74427.0
2025-02-18 10:10:00,189.06,189.38,187.85,188.4,107116.0,187.1812,187.498,185.9832,186.5277,107116.0
2025-02-18 10:20:00,188.19,189.59,188.1,189.5,52833.0,186.3198,187.7059,186.2307,187.6168,52833.0
2025-02-18 10:30:00,189.5,190.03,189.38,189.98,26708.0,187.6168,188.1415,187.498,188.092,26708.0
2025-02-18 10:40:00,190.0,190.4,189.94,190.06,7230.0,188.1118,188.5078,188.0524,188.1712,7230.0
2025-02-18 10:50:00,190.09,190.35,189.89,189.89,15188.0,188.2009,188.4583,188.0029,188.0029,15188.0
2025-02-18 11:00:00,190.11,190.12,189.65,190.06,207453.0,188.2207,188.2306,187.7653,188.1712,207453.0
2025-02-18 11:10:00,189.99,190.74,189.82,190.61,10916.0,188.1019,188.8445,187.9336,188.7157,10916.0
2025-02-18 11:20:00,190.61,190.85,189.64,189.9,26330.0,188.7157,188.9534,187.7554,188.0128,26330.0
2025-02-18 11:30:00,189.65,190.4,189.58,190.02,40890.0,187.7653,188.5078,187.696,188.1316,40890.0
2025-02-18 11:40:00,190.02,190.02,189.74,189.98,14449.0,188.1316,188.1316,187.8544,188.092,14449.0
2025-02-18 11:50:00,190.03,190.06,189.74,189.92,128666.0,188.1415,188.1712,187.8544,188.0326,128666.0
2025-02-18 12:00:00,189.82,190.34,189.82,189.99,84488.0,187.9336,188.4484,187.9336,188.1019,84488.0
2025-02-18 12:10:00,189.98,190.07,189.74,189.74,8436.0,188.092,188.1811,187.8544,187.8544,8436.0
2025-02-18 12:20:00,189.7,189.7,189.08,189.45,49471.0,187.8148,187.8148,187.201,187.5673,49471.0
2025-02-18 12:30:00,189.45,189.62,189.25,189.29,8544.0,187.5673,187.7356,187.3693,187.4089,8544.0
2025-02-18 12:40:00,189.28,189.36,189.04,189.23,6085.0,187.399,187.4782,187.1614,187.3495,6085.0
2025-02-18 12:50:00,189.3,189.32,189.08,189.2,8078.0,187.4188,187.4386,187.201,187.3198,8078.0
2025-02-18 13:00:00,189.2,189.63,189.15,189.46,5998.0,187.3198,187.7455,187.2703,187.5772,5998.0
2025-02-18 13:10:00,189.48,189.67,189.34,189.45,11026.0,187.597,187.7851,187.4584,187.5673,11026.0
2025-02-18 13:20:00,189.35,189.52,189.23,189.42,9728.0,187.4683,187.6366,187.3495,187.5376,9728.0
2025-02-18 13:30:00,189.52,189.77,189.17,189.27,14176.0,187.6366,187.8841,187.2901,187.3891,14176.0
2025-02-18 13:40:00,189.27,189.42,189.17,189.4,12825.0,187.3891,187.5376,187.2901,187.5178,12825.0
2025-02-18 13:50:00,189.51,189.51,188.98,189.03,11244.0,187.6267,187.6267,187.1019,187.1515,11244.0
2025-02-18 14:00:00,188.91,189.01,188.56,188.74,25544.0,187.0326,187.1317,186.6861,186.8643,25544.0
2025-02-18 14:10:00,188.74,188.84,188.29,188.29,40297.0,186.8643,186.9633,186.4188,186.4188,40297.0
2025-02-18 14:20:00,188.3,188.78,188.3,188.69,235493.0,186.4287,186.9039,186.4287,186.8148,235493.0
2025-02-18 14:30:00,188.69,188.69,188.35,188.39,41811.0,186.8148,186.8148,186.4782,186.5178,41811.0
2025-02-18 14:40:00,188.32,189.01,188.24,188.95,485645.0,186.4485,187.1317,186.3693,187.0722,485645.0
2025-02-18 14:50:00,188.94,189.07,188.89,188.89,50983.0,187.0623,187.1911,187.0128,187.0128,50983.0
2025-02-18 15:00:00,188.87,189.0,188.54,188.62,20450.0,186.993,187.1217,186.6663,186.7455,20450.0
2025-02-18 15:10:00,188.61,188.69,188.39,188.49,37314.0,186.7356,186.8148,186.5178,186.6168,37314.0
2025-02-18 15:20:00,188.49,188.99,188.47,188.94,35208.0,186.6168,187.1118,186.597,187.0623,35208.0
2025-02-18 15:30:00,188.93,189.07,188.67,188.78,74324.0,187.0524,187.1911,186.795,186.9039,74324.0
2025-02-18 15:40:00,188.75,188.75,188.29,188.49,50316.0,186.8742,186.8742,186.4188,186.6168,50316.0
2025-02-18 15:50:00,188.5,189.02,188.24,188.95,197279.0,186.6267,187.1416,186.3693,187.0722,197279.0
2025-02-19 09:30:00,188.7,189.47,187.98,189.39,30561.0,186.8247,187.5871,186.1119,187.5079,30561.0
2025-02-19 09:40:00,189.41,190.32,189.34,190.02,14278.0,187.5277,188.4286,187.4584,188.1316,14278.0
2025-02-19 09:50:00,189.84,190.33,189.53,190.04,9472.0,187.9534,188.4385,187.6465,188.1514,9472.0
2025-02-19 10:00:00,190.13,190.8,190.12,190.65,19844.0,188.2405,188.9039,188.2306,188.7554,19844.0
2025-02-19 10:10:00,190.64,190.65,190.22,190.43,4077.0,188.7455,188.7554,188.3296,188.5375,4077.0
2025-02-19 10:20:00,190.5,190.65,190.01,190.28,7074.0,188.6068,188.7554,188.1217,188.389,7074.0
2025-02-19 10:30:00,189.94,190.18,189.85,189.85,3936.0,188.0524,188.29,187.9633,187.9633,3936.0
2025-02-19 10:40:00,189.95,190.04,189.53,189.65,4342.0,188.0623,188.1514,187.6465,187.7653,4342.0
2025-02-19 10:50:00,189.73,190.15,189.73,190.15,4930.0,187.8445,188.2603,187.8445,188.2603,4930.0
2025-02-19 11:00:00,190.06,190.16,189.91,189.99,5638.0,188.1712,188.2702,188.0227,188.1019,5638.0
2025-02-19 11:10:00,190.0,190.18,189.9,189.92,2572.0,188.1118,188.29,188.0128,188.0326,2572.0
2025-02-19 11:20:00,189.86,190.16,189.79,189.91,10620.0,187.9732,188.2702,187.9039,188.0227,10620.0
2025-02-19 11:30:00,190.13,190.13,189.64,189.65,6150.0,188.2405,188.2405,187.7554,187.7653,6150.0
2025-02-19 11:40:00,189.65,190.22,189.65,190.22,17722.0,187.7653,188.3296,187.7653,188.3296,17722.0
2025-02-19 11:50:00,190.11,190.32,190.02,190.14,4496.0,188.2207,188.4286,188.1316,188.2504,4496.0
2025-02-19 12:00:00,190.03,190.28,189.95,190.09,9803.0,188.1415,188.389,188.0623,188.2009,9803.0
2025-02-19 12:10:00,190.03,190.06,189.85,190.03,20033.0,188.1415,188.1712,187.9633,188.1415,20033.0
2025-02-19 12:20:00,190.03,190.04,189.71,189.75,12155.0,188.1415,188.1514,187.8247,187.8643,12155.0
2025-02-19 12:30:00,189.77,190.15,189.6,190.15,9463.0,187.8841,188.2603,187.7158,188.2603,9463.0
2025-02-19 12:40:00,190.01,190.16,189.9,190.0,8269.0,188.1217,188.2702,188.0128,188.1118,8269.0
2025-02-19 12:50:00,190.0,190.01,189.56,189.7,10883.0,188.1118,188.1217,187.6762,187.8148,10883.0
2025-02-19 13:00:00,189.68,189.83,189.46,189.68,4735.0,187.795,187.9435,187.5772,187.795,4735.0
2025-02-19 13:10:00,189.54,189.57,189.36,189.44,3450.0,187.6564,187.6861,187.4782,187.5574,3450.0
2025-02-19 13:20:00,189.44,189.5,189.34,189.42,5629.0,187.5574,187.6168,187.4584,187.5376,5629.0
2025-02-19 13:30:00,189.5,189.63,189.42,189.52,5491.0,187.6168,187.7455,187.5376,187.6366,5491.0
2025-02-19 13:40:00,189.52,189.67,189.51,189.6,3198.0,187.6366,187.7851,187.6267,187.7158,3198.0
2025-02-19 13:50:00,189.61,190.01,189.6,189.81,27019.0,187.7257,188.1217,187.7158,187.9237,27019.0
2025-02-19 14:00:00,189.81,190.21,189.78,190.19,11305.0,187.9237,188.3197,187.894,188.2999,11305.0
2025-02-19 14:10:00,190.16,190.61,190.16,190.53,6622.0,188.2702,188.7157,188.2702,188.6365,6622.0
2025-02-19 14:20:00,190.55,190.72,190.52,190.6,10982.0,188.6563,188.8247,188.6266,188.7058,10982.0
2025-02-19 14:30:00,190.63,190.63,190.36,190.39,6007.0,188.7356,188.7356,188.4682,188.4979,6007.0
2025-02-19 14:40:00,190.42,190.42,190.13,190.42,8869.0,188.5276,188.5276,188.2405,188.5276,8869.0
2025-02-19 14:50:00,190.36,190.47,190.31,190.42,8958.0,188.4682,188.5771,188.4187,188.5276,8958.0
2025-02-19 15:00:00,190.47,190.53,190.24,190.25,6504.0,188.5771,188.6365,188.3494,188.3593,6504.0
2025-02-19 15:10:00,190.34,190.78,190.32,190.54,9458.0,188.4484,188.8841,188.4286,188.6464,9458.0
2025-02-19 15:20:00,190.59,191.08,190.59,191.02,8391.0,188.6959,189.1811,188.6959,189.1217,8391.0
2025-02-19 15:30:00,191.09,191.26,190.97,191.14,14210.0,189.191,189.3593,189.0722,189.2405,14210.0
2025-02-19 15:40:00,191.1,191.5,190.98,191.38,22377.0,189.2009,189.5969,189.0821,189.4781,22377.0
2025-02-19 15:50:00,191.46,191.79,191.23,191.65,132505.0,189.5573,189.884,189.3296,189.7454,132505.0
2025-02-20 09:30:00,190.0,190.49,186.22,186.68,66214.0,188.1118,188.5969,184.3694,184.8248,66214.0
2025-02-20 09:40:00,186.69,188.07,185.6,188.06,93841.0,184.8347,186.201,183.7555,186.1911,93841.0
2025-02-20 09:50:00,187.83,188.27,187.69,187.9,20997.0,185.9634,186.399,185.8248,186.0327,20997.0
2025-02-20 10:00:00,187.98,188.29,187.34,187.92,44993.0,186.1119,186.4188,185.4782,186.0525,44993.0
2025-02-20 10:10:00,187.89,188.31,187.81,188.03,23978.0,186.0228,186.4386,185.9436,186.1614,23978.0
2025-02-20 10:20:00,188.15,188.32,187.78,187.78,8885.0,186.2802,186.4485,185.9139,185.9139,8885.0
2025-02-20 10:30:00,187.79,188.08,187.08,187.33,26331.0,185.9238,186.2109,185.2208,185.4683,26331.0
2025-02-20 10:40:00,187.34,188.42,187.34,187.94,25366.0,185.4782,186.5475,185.4782,186.0723,25366.0
2025-02-20 10:50:00,187.94,188.38,187.77,188.27,8430.0,186.0723,186.5079,185.904,186.399,8430.0
2025-02-20 11:00:00,188.34,188.38,188.02,188.25,11223.0,186.4683,186.5079,186.1515,186.3792,11223.0
2025-02-20 11:10:00,188.37,188.49,188.09,188.28,10246.0,186.498,186.6168,186.2208,186.4089,10246.0
2025-02-20 11:20:00,188.25,188.35,188.03,188.17,8014.0,186.3792,186.4782,186.1614,186.3,8014.0
2025-02-20 11:30:00,188.25,188.25,187.45,187.68,13004.0,186.3792,186.3792,185.5872,185.8149,13004.0
2025-02-20 11:40:00,187.71,188.11,187.7,187.97,10442.0,185.8446,186.2406,185.8347,186.102,10442.0
2025-02-20 11:50:00,187.96,188.25,187.88,188.05,6855.0,186.0921,186.3792,186.0129,186.1812,6855.0
2025-02-20 12:00:00,188.1,188.15,187.76,188.1,9122.0,186.2307,186.2802,185.8941,186.2307,9122.0
2025-02-20 12:10:00,188.14,188.45,187.98,188.3,6707.0,186.2703,186.5772,186.1119,186.4287,6707.0
2025-02-20 12:20:00,188.28,188.33,187.88,188.02,11828.0,186.4089,186.4584,186.0129,186.1515,11828.0
2025-02-20 12:30:00,188.0,188.43,187.99,188.24,4024.0,186.1317,186.5574,186.1218,186.3693,4024.0
2025-02-20 12:40:00,188.16,188.41,187.99,187.99,5382.0,186.2901,186.5376,186.1218,186.1218,5382.0
2025-02-20 12:50:00,187.93,187.94,187.62,187.76,4540.0,186.0624,186.0723,185.7555,185.8941,4540.0
2025-02-20 13:00:00,187.75,187.88,187.46,187.5,2594.0,185.8842,186.0129,185.5971,185.6367,2594.0
2025-02-20 13:10:00,187.52,187.75,187.41,187.53,8571.0,185.6565,185.8842,185.5476,185.6664,8571.0
2025-02-20 13:20:00,187.45,187.54,187.43,187.53,3587.0,185.5872,185.6763,185.5674,185.6664,3587.0
2025-02-20 13:30:00,187.53,188.15,187.52,188.15,5615.0,185.6664,186.2802,185.6565,186.2802,5615.0
2025-02-20 13:40:00,188.14,188.47,188.07,188.18,8614.0,186.2703,186.597,186.201,186.3099,8614.0
2025-02-20 13:50:00,188.18,188.22,188.04,188.14,3997.0,186.3099,186.3495,186.1713,186.2703,3997.0
2025-02-20 14:00:00,188.18,188.65,188.18,188.6,5215.0,186.3099,186.7752,186.3099,186.7257,5215.0
2025-02-20 14:10:00,188.8,188.86,188.6,188.68,4997.0,186.9237,186.9831,186.7257,186.8049,4997.0
2025-02-20 14:20:00,188.64,188.73,188.55,188.57,6173.0,186.7653,186.8544,186.6762,186.696,6173.0
2025-02-20 14:30:00,188.52,188.84,188.52,188.78,3168.0,186.6465,186.9633,186.6465,186.9039,3168.0
2025-02-20 14:40:00,188.77,189.13,188.77,189.13,7991.0,186.894,187.2505,186.894,187.2505,7991.0
2025-02-20 14:50:00,189.13,189.34,189.04,189.23,9252.0,187.2505,187.4584,187.1614,187.3495,9252.0
2025-02-20 15:00:00,189.31,189.32,189.02,189.12,11112.0,187.4287,187.4386,187.1416,187.2406,11112.0
2025-02-20 15:10:00,189.22,189.38,189.12,189.3,9083.0,187.3396,187.498,187.2406,187.4188,9083.0
2025-02-20 15:20:00,189.31,189.42,189.23,189.31,12044.0,187.4287,187.5376,187.3495,187.4287,12044.0
2025-02-20 15:30:00,189.26,189.34,189.03,189.09,8571.0,187.3792,187.4584,187.1515,187.2109,8571.0
2025-02-20 15:40:00,189.09,189.31,188.89,189.25,23102.0,187.2109,187.4287,187.0128,187.3693,23102.0
2025-02-20 15:50:00,189.27,189.91,189.07,189.19,133179.0,187.3891,188.0227,187.1911,187.3099,133179.0
2025-02-21 09:30:00,188.93,189.75,188.02,188.86,52228.0,187.0524,187.8643,186.1515,186.9831,52228.0
2025-02-21 09:40:00,188.86,188.98,188.23,188.28,7363.0,186.9831,187.1019,186.3594,186.4089,7363.0
2025-02-21 09:50:00,188.27,188.47,188.04,188.46,6102.0,186.399,186.597,186.1713,186.5871,6102.0
2025-02-21 10:00:00,188.15,188.64,188.0,188.64,8874.0,186.2802,186.7653,186.1317,186.7653,8874.0
2025-02-21 10:10:00,188.75,188.75,188.14,188.29,4812.0,186.8742,186.8742,186.2703,186.4188,4812.0
2025-02-21 10:20:00,188.28,188.75,188.28,188.68,5387.0,186.4089,186.8742,186.4089,186.8049,5387.0
2025-02-21 10:30:00,188.7,188.94,188.61,188.74,4145.0,186.8247,187.0623,186.7356,186.8643,4145.0
2025-02-21 10:40:00,188.74,189.04,188.57,188.57,5260.0,186.8643,187.1614,186.696,186.696,5260.0
2025-02-21 10:50:00,188.6,188.73,188.47,188.52,5579.0,186.7257,186.8544,186.597,186.6465,5579.0
2025-02-21 11:00:00,188.5,188.83,188.45,188.45,5047.0,186.6267,186.9534,186.5772,186.5772,5047.0
2025-02-21 11:10:00,188.43,188.47,187.98,187.98,3223.0,186.5574,186.597,186.1119,186.1119,3223.0
2025-02-21 11:20:00,188.12,188.27,187.97,188.03,6905.0,186.2505,186.399,186.102,186.1614,6905.0
2025-02-21 11:30:00,188.15,188.28,188.04,188.06,9848.0,186.2802,186.4089,186.1713,186.1911,9848.0
2025-02-21 11:40:00,188.17,188.64,188.02,188.49,16221.0,186.3,186.7653,186.1515,186.6168,16221.0
2025-02-21 11:50:00,188.41,188.65,188.34,188.56,4759.0,186.5376,186.7752,186.4683,186.6861,4759.0
2025-02-21 12:00:00,188.55,188.63,188.32,188.32,6611.0,186.6762,186.7554,186.4485,186.4485,6611.0
2025-02-21 12:10:00,188.22,188.5,188.18,188.42,5174.0,186.3495,186.6267,186.3099,186.5475,5174.0
2025-02-21 12:20:00,188.34,188.47,188.12,188.12,3292.0,186.4683,186.597,186.2505,186.2505,3292.0
2025-02-21 12:30:00,188.12,188.2,187.97,188.09,6817.0,186.2505,186.3297,186.102,186.2208,6817.0
2025-02-21 12:40:00,188.09,188.42,188.09,188.34,6237.0,186.2208,186.5475,186.2208,186.4683,6237.0
2025-02-21 12:50:00,188.33,188.33,187.79,187.79,12319.0,186.4584,186.4584,185.9238,185.9238,12319.0
2025-02-21 13:00:00,187.74,187.75,187.02,187.2,5951.0,185.8743,185.8842,185.1614,185.3396,5951.0
2025-02-21 13:10:00,187.28,187.43,186.88,187.16,10736.0,185.4188,185.5674,185.0228,185.3,10736.0
2025-02-21 13:20:00,187.03,187.16,186.78,186.78,7338.0,185.1713,185.3,184.9238,184.9238,7338.0
2025-02-21 13:30:00,186.84,186.85,186.4,186.4,15863.0,184.9832,184.9931,184.5476,184.5476,15863.0
2025-02-21 13:40:00,186.59,186.77,186.39,186.64,12140.0,184.7357,184.9139,184.5377,184.7852,12140.0
2025-02-21 13:50:00,186.75,186.95,186.68,186.75,6844.0,184.8941,185.0921,184.8248,184.8941,6844.0
2025-02-21 14:00:00,186.69,186.86,186.51,186.86,9226.0,184.8347,185.003,184.6565,185.003,9226.0
2025-02-21 14:10:00,186.79,187.02,186.52,186.59,10136.0,184.9337,185.1614,184.6664,184.7357,10136.0
2025-02-21 14:20:00,186.64,186.74,186.19,186.3,11243.0,184.7852,184.8842,184.3397,184.4486,11243.0
2025-02-21 14:30:00,186.31,186.37,186.09,186.13,13892.0,184.4585,184.5179,184.2407,184.2803,13892.0
2025-02-21 14:40:00,186.25,186.54,186.12,186.46,17242.0,184.3991,184.6862,184.2704,184.607,17242.0
2025-02-21 14:50:00,186.42,186.57,186.08,186.1,18479.0,184.5674,184.7159,184.2308,184.2506,18479.0
2025-02-21 15:00:00,186.01,186.14,185.89,186.0,13276.0,184.1615,184.2902,184.0427,184.1516,13276.0
2025-02-21 15:10:00,186.06,186.07,185.75,185.83,17482.0,184.211,184.2209,183.904,183.9833,17482.0
2025-02-21 15:20:00,185.81,186.39,185.8,186.38,14817.0,183.9635,184.5377,183.9536,184.5278,14817.0
2025-02-21 15:30:00,186.32,186.61,186.3,186.49,14840.0,184.4684,184.7555,184.4486,184.6367,14840.0
2025-02-21 15:40:00,186.49,186.49,185.87,185.88,36576.0,184.6367,184.6367,184.0229,184.0328,36576.0
2025-02-21 15:50:00,185.94,186.03,185.4,185.67,213164.0,184.0922,184.1813,183.5575,183.8248,213164.0
2025-02-24 09:30:00,186.64,188.77,186.48,188.73,28999.0,184.7852,186.894,184.6268,186.8544,28999.0
2025-02-24 09:40:00,189.11,189.11,187.71,188.27,14147.0,187.2307,187.2307,185.8446,186.399,14147.0
2025-02-24 09:50:00,188.47,189.0,188.22,188.81,11872.0,186.597,187.1217,186.3495,186.9336,11872.0
2025-02-24 10:00:00,188.59,189.52,188.4,189.51,19818.0,186.7158,187.6366,186.5277,187.6267,19818.0
2025-02-24 10:10:00,189.36,189.36,188.31,188.65,10951.0,187.4782,187.4782,186.4386,186.7752,10951.0
2025-02-24 10:20:00,188.82,188.83,187.51,187.64,11846.0,186.9435,186.9534,185.6466,185.7753,11846.0
2025-02-24 10:30:00,187.53,188.24,187.37,188.12,8906.0,185.6664,186.3693,185.5079,186.2505,8906.0
2025-02-24 10:40:00,188.1,188.47,187.86,188.47,7964.0,186.2307,186.597,185.9931,186.597,7964.0
2025-02-24 10:50:00,188.59,188.6,188.15,188.23,10268.0,186.7158,186.7257,186.2802,186.3594,10268.0
2025-02-24 11:00:00,188.23,188.31,187.81,187.81,10609.0,186.3594,186.4386,185.9436,185.9436,10609.0
2025-02-24 11:10:00,187.77,188.01,187.51,187.98,7852.0,185.904,186.1416,185.6466,186.1119,7852.0
2025-02-24 11:20:00,188.06,188.42,187.89,188.22,34150.0,186.1911,186.5475,186.0228,186.3495,34150.0
2025-02-24 11:30:00,188.34,188.35,187.98,188.08,4436.0,186.4683,186.4782,186.1119,186.2109,4436.0
2025-02-24 11:40:00,188.08,188.31,187.89,187.92,22727.0,186.2109,186.4386,186.0228,186.0525,22727.0
2025-02-24 11:50:00,188.01,188.51,187.97,188.32,15662.0,186.1416,186.6366,186.102,186.4485,15662.0
2025-02-24 12:00:00,188.28,188.84,188.27,188.78,11745.0,186.4089,186.9633,186.399,186.9039,11745.0
2025-02-24 12:10:00,188.67,189.09,188.67,189.01,5793.0,186.795,187.2109,186.795,187.1317,5793.0
2025-02-24 12:20:00,189.1,189.29,188.88,188.94,6061.0,187.2208,187.4089,187.0029,187.0623,6061.0
2025-02-24 12:30:00,188.76,188.96,188.72,188.91,2966.0,186.8841,187.0821,186.8445,187.0326,2966.0
2025-02-24 12:40:00,188.82,189.04,188.82,189.04,1788.0,186.9435,187.1614,186.9435,187.1614,1788.0
2025-02-24 12:50:00,188.97,189.14,188.66,188.72,10893.0,187.092,187.2604,186.7851,186.8445,10893.0
2025-02-24 13:00:00,188.72,188.88,188.61,188.88,2474.0,186.8445,187.0029,186.7356,187.0029,2474.0
2025-02-24 13:10:00,188.93,189.1,188.54,188.97,19129.0,187.0524,187.2208,186.6663,187.092,19129.0
2025-02-24 13:20:00,189.03,189.16,188.95,188.95,10239.0,187.1515,187.2802,187.0722,187.0722,10239.0
2025-02-24 13:30:00,188.78,189.02,188.64,188.94,8082.0,186.9039,187.1416,186.7653,187.0623,8082.0
2025-02-24 13:40:00,188.94,189.03,188.74,188.81,8426.0,187.0623,187.1515,186.8643,186.9336,8426.0
2025-02-24 13:50:00,188.82,190.3,188.82,189.53,60571.0,186.9435,188.4088,186.9435,187.6465,60571.0
2025-02-24 14:00:00,189.64,189.64,189.27,189.27,4297.0,187.7554,187.7554,187.3891,187.3891,4297.0
2025-02-24 14:10:00,189.37,189.37,189.19,189.28,7693.0,187.4881,187.4881,187.3099,187.399,7693.0
2025-02-24 14:20:00,189.27,189.4,189.04,189.11,6680.0,187.3891,187.5178,187.1614,187.2307,6680.0
2025-02-24 14:30:00,189.17,189.27,189.04,189.08,4787.0,187.2901,187.3891,187.1614,187.201,4787.0
2025-02-24 14:40:00,189.09,189.28,189.07,189.25,8415.0,187.2109,187.399,187.1911,187.3693,8415.0
2025-02-24 14:50:00,189.26,189.4,189.08,189.28,9000.0,187.3792,187.5178,187.201,187.399,9000.0
2025-02-24 15:00:00,189.29,189.39,189.11,189.23,6976.0,187.4089,187.5079,187.2307,187.3495,6976.0
2025-02-24 15:10:00,189.21,189.25,188.89,189.12,14391.0,187.3297,187.3693,187.0128,187.2406,14391.0
2025-02-24 15:20:00,189.12,189.18,188.96,188.97,9164.0,187.2406,187.3,187.0821,187.092,9164.0
2025-02-24 15:30:00,188.97,189.28,188.97,189.06,15043.0,187.092,187.399,187.092,187.1812,15043.0
2025-02-24 15:40:00,189.02,189.37,188.93,189.34,18886.0,187.1416,187.4881,187.0524,187.4584,18886.0
2025-02-24 15:50:00,189.51,189.74,188.54,188.64,111752.0,187.6267,187.8544,186.6663,186.7653,111752.0
2025-02-25 09:30:00,190.25,190.68,188.92,190.15,26689.0,188.3593,188.7851,187.0425,188.2603,26689.0
2025-02-25 09:40:00,189.85,190.32,189.84,190.04,2663.0,187.9633,188.4286,187.9534,188.1514,2663.0
2025-02-25 09:50:00,190.04,190.17,189.81,190.08,9805.0,188.1514,188.2801,187.9237,188.191,9805.0
2025-02-25 10:00:00,189.89,189.98,189.18,189.18,8486.0,188.0029,188.092,187.3,187.3,8486.0
2025-02-25 10:10:00,189.44,190.73,189.17,190.59,14264.0,187.5574,188.8346,187.2901,188.6959,14264.0
2025-02-25 10:20:00,190.62,190.67,189.96,190.16,6553.0,188.7257,188.7752,188.0722,188.2702,6553.0
2025-02-25 10:30:00,190.16,190.34,189.75,189.97,8746.0,188.2702,188.4484,187.8643,188.0821,8746.0
2025-02-25 10:40:00,190.12,190.91,190.12,190.48,8626.0,188.2306,189.0128,188.2306,188.587,8626.0
2025-02-25 10:50:00,190.52,190.87,190.36,190.63,7019.0,188.6266,188.9732,188.4682,188.7356,7019.0
2025-02-25 11:00:00,190.5,190.53,189.83,190.14,8920.0,188.6068,188.6365,187.9435,188.2504,8920.0
2025-02-25 11:10:00,190.16,190.68,189.95,190.12,12971.0,188.2702,188.7851,188.0623,188.2306,12971.0
2025-02-25 11:20:00,189.96,190.08,189.68,189.88,4222.0,188.0722,188.191,187.795,187.993,4222.0
2025-02-25 11:30:00,189.74,189.95,189.19,189.54,7644.0,187.8544,188.0623,187.3099,187.6564,7644.0
2025-02-25 11:40:00,189.49,189.81,189.33,189.81,4362.0,187.6069,187.9237,187.4485,187.9237,4362.0
2025-02-25 11:50:00,189.73,190.05,189.62,189.62,7348.0,187.8445,188.1613,187.7356,187.7356,7348.0
2025-02-25 12:00:00,189.59,189.62,189.3,189.47,4757.0,187.7059,187.7356,187.4188,187.5871,4757.0
2025-02-25 12:10:00,189.47,189.72,189.44,189.66,6477.0,187.5871,187.8346,187.5574,187.7752,6477.0
2025-02-25 12:20:00,189.74,189.94,189.71,189.94,5254.0,187.8544,188.0524,187.8247,188.0524,5254.0
2025-02-25 12:30:00,190.07,190.15,189.9,190.02,3519.0,188.1811,188.2603,188.0128,188.1316,3519.0
2025-02-25 12:40:00,190.06,190.35,190.04,190.23,4546.0,188.1712,188.4583,188.1514,188.3395,4546.0
2025-02-25 12:50:00,190.12,190.65,190.12,190.55,9142.0,188.2306,188.7554,188.2306,188.6563,9142.0
2025-02-25 13:00:00,190.55,191.13,190.54,190.96,9830.0,188.6563,189.2306,188.6464,189.0623,9830.0
2025-02-25 13:10:00,191.07,191.17,190.77,190.84,5896.0,189.1712,189.2702,188.8742,188.9435,5896.0
2025-02-25 13:20:00,190.72,190.77,190.18,190.18,5121.0,188.8247,188.8742,188.29,188.29,5121.0
2025-02-25 13:30:00,190.22,190.71,190.09,190.71,6281.0,188.3296,188.8148,188.2009,188.8148,6281.0
2025-02-25 13:40:00,190.76,190.86,190.65,190.85,9461.0,188.8643,188.9633,188.7554,188.9534,9461.0
2025-02-25 13:50:00,190.75,190.87,190.43,190.43,3059.0,188.8544,188.9732,188.5375,188.5375,3059.0
2025-02-25 14:00:00,190.54,190.64,190.43,190.43,6595.0,188.6464,188.7455,188.5375,188.5375,6595.0
2025-02-25 14:10:00,190.44,190.6,190.33,190.42,6466.0,188.5474,188.7058,188.4385,188.5276,6466.0
2025-02-25 14:20:00,190.42,190.42,189.82,189.95,3495.0,188.5276,188.5276,187.9336,188.0623,3495.0
2025-02-25 14:30:00,190.09,190.74,189.95,190.64,5529.0,188.2009,188.8445,188.0623,188.7455,5529.0
2025-02-25 14:40:00,190.69,191.15,190.6,191.04,15747.0,188.795,189.2504,188.7058,189.1415,15747.0
2025-02-25 14:50:00,191.08,191.22,190.92,191.01,9744.0,189.1811,189.3197,189.0227,189.1118,9744.0
2025-02-25 15:00:00,191.0,191.1,190.79,191.09,12099.0,189.1019,189.2009,188.894,189.191,12099.0
2025-02-25 15:10:00,190.81,190.95,190.68,190.87,8168.0,188.9138,189.0524,188.7851,188.9732,8168.0
2025-02-25 15:20:00,191.0,191.42,190.96,191.35,19275.0,189.1019,189.5177,189.0623,189.4484,19275.0
2025-02-25 15:30:00,191.21,191.21,190.23,190.33,11614.0,189.3098,189.3098,188.3395,188.4385,11614.0
2025-02-25 15:40:00,190.32,190.84,190.18,190.82,17374.0,188.4286,188.9435,188.29,188.9237,17374.0
2025-02-25 15:50:00,190.93,191.09,190.38,190.45,84135.0,189.0326,189.191,188.488,188.5573,84135.0
2025-02-26 09:30:00,190.11,190.82,189.28,190.04,26961.0,188.2207,188.9237,187.399,188.1514,26961.0
2025-02-26 09:40:00,190.01,190.48,189.69,190.39,4604.0,188.1217,188.587,187.8049,188.4979,4604.0
2025-02-26 09:50:00,190.35,190.69,189.71,190.01,25121.0,188.4583,188.795,187.8247,188.1217,25121.0
2025-02-26 10:00:00,190.13,190.16,189.5,189.58,15878.0,188.2405,188.2702,187.6168,187.696,15878.0
2025-02-26 10:10:00,189.59,189.99,189.57,189.85,9419.0,187.7059,188.1019,187.6861,187.9633,9419.0
2025-02-26 10:20:00,190.02,190.33,189.99,190.22,7358.0,188.1316,188.4385,188.1019,188.3296,7358.0
2025-02-26 10:30:00,190.03,190.46,190.01,190.46,4295.0,188.1415,188.5672,188.1217,188.5672,4295.0
2025-02-26 10:40:00,190.33,190.79,190.26,190.76,8749.0,188.4385,188.894,188.3692,188.8643,8749.0
2025-02-26 10:50:00,190.76,190.95,190.49,190.53,4613.0,188.8643,189.0524,188.5969,188.6365,4613.0
2025-02-26 11:00:00,190.52,190.72,190.46,190.52,4281.0,188.6266,188.8247,188.5672,188.6266,4281.0
2025-02-26 11:10:00,190.49,190.64,190.28,190.4,7137.0,188.5969,188.7455,188.389,188.5078,7137.0
2025-02-26 11:20:00,190.39,190.45,189.82,189.87,4065.0,188.4979,188.5573,187.9336,187.9831,4065.0
2025-02-26 11:30:00,189.77,189.78,189.28,189.4,11824.0,187.8841,187.894,187.399,187.5178,11824.0
2025-02-26 11:40:00,189.53,189.55,189.08,189.08,4418.0,187.6465,187.6663,187.201,187.201,4418.0
2025-02-26 11:50:00,189.07,189.24,188.89,188.9,2767.0,187.1911,187.3594,187.0128,187.0227,2767.0
2025-02-26 12:00:00,188.89,189.1,188.87,188.94,2948.0,187.0128,187.2208,186.993,187.0623,2948.0
2025-02-26 12:10:00,188.97,189.19,188.79,188.79,3582.0,187.092,187.3099,186.9138,186.9138,3582.0
2025-02-26 12:20:00,188.81,188.91,188.61,188.86,4243.0,186.9336,187.0326,186.7356,186.9831,4243.0
2025-02-26 12:30:00,188.83,188.92,188.42,188.61,4934.0,186.9534,187.0425,186.5475,186.7356,4934.0
2025-02-26 12:40:00,188.48,188.49,188.2,188.28,1492.0,186.6069,186.6168,186.3297,186.4089,1492.0
2025-02-26 12:50:00,188.23,188.34,187.73,187.76,2294.0,186.3594,186.4683,185.8644,185.8941,2294.0
2025-02-26 13:00:00,187.84,187.94,187.55,187.89,4022.0,185.9733,186.0723,185.6862,186.0228,4022.0
2025-02-26 13:10:00,187.91,188.26,187.91,188.26,3911.0,186.0426,186.3891,186.0426,186.3891,3911.0
2025-02-26 13:20:00,188.13,188.22,187.75,187.75,3388.0,186.2604,186.3495,185.8842,185.8842,3388.0
2025-02-26 13:30:00,187.74,187.98,187.73,187.91,3842.0,185.8743,186.1119,185.8644,186.0426,3842.0
2025-02-26 13:40:00,187.97,188.08,187.73,187.88,5342.0,186.102,186.2109,185.8644,186.0129,5342.0
2025-02-26 13:50:00,187.93,188.16,187.85,188.15,5715.0,186.0624,186.2901,185.9832,186.2802,5715.0
2025-02-26 14:00:00,188.08,188.26,188.0,188.08,2496.0,186.2109,186.3891,186.1317,186.2109,2496.0
2025-02-26 14:10:00,188.0,188.24,188.0,188.23,2519.0,186.1317,186.3693,186.1317,186.3594,2519.0
2025-02-26 14:20:00,188.23,188.59,188.23,188.58,4248.0,186.3594,186.7158,186.3594,186.7059,4248.0
2025-02-26 14:30:00,188.7,188.86,188.6,188.8,3335.0,186.8247,186.9831,186.7257,186.9237,3335.0
2025-02-26 14:40:00,188.79,188.96,188.72,188.93,3020.0,186.9138,187.0821,186.8445,187.0524,3020.0
2025-02-26 14:50:00,188.97,188.97,188.54,188.62,4755.0,187.092,187.092,186.6663,186.7455,4755.0
2025-02-26 15:00:00,188.66,188.77,188.6,188.76,2506.0,186.7851,186.894,186.7257,186.8841,2506.0
2025-02-26 15:10:00,188.85,188.88,188.66,188.8,8669.0,186.9732,187.0029,186.7851,186.9237,8669.0
2025-02-26 15:20:00,188.81,189.0,188.76,188.89,8486.0,186.9336,187.1217,186.8841,187.0128,8486.0
2025-02-26 15:30:00,188.79,189.02,188.64,188.94,13543.0,186.9138,187.1416,186.7653,187.0623,13543.0
2025-02-26 15:40:00,188.91,189.25,188.77,188.87,15291.0,187.0326,187.3693,186.894,186.993,15291.0
2025-02-26 15:50:00,188.96,189.09,188.27,188.57,156846.0,187.0821,187.2109,186.399,186.696,156846.0
2025-02-27 09:30:00,190.47,192.07,189.38,192.06,41074.0,188.5771,190.1612,187.498,190.1513,41074.0
2025-02-27 09:40:00,192.16,193.83,192.15,193.71,24534.0,190.2503,191.9037,190.2404,191.7849,24534.0
2025-02-27 09:50:00,193.49,194.12,193.4,193.58,14817.0,191.5671,192.1909,191.478,191.6562,14817.0
2025-02-27 10:00:00,193.73,194.17,193.46,193.85,14599.0,191.8047,192.2404,191.5374,191.9236,14599.0
2025-02-27 10:10:00,193.45,193.75,193.28,193.68,6168.0,191.5275,191.8245,191.3592,191.7552,6168.0
2025-02-27 10:20:00,193.9,194.56,193.9,194.16,7711.0,191.9731,192.6265,191.9731,192.2305,7711.0
2025-02-27 10:30:00,194.2,194.49,193.74,194.0,12078.0,192.2701,192.5572,191.8146,192.0721,12078.0
2025-02-27 10:40:00,194.16,194.71,193.94,194.71,15847.0,192.2305,192.775,192.0127,192.775,15847.0
2025-02-27 10:50:00,194.74,194.74,194.3,194.34,15597.0,192.8047,192.8047,192.3691,192.4087,15597.0
2025-02-27 11:00:00,194.36,194.75,194.26,194.54,13797.0,192.4285,192.8146,192.3295,192.6067,13797.0
2025-02-27 11:10:00,194.51,194.89,194.31,194.84,22634.0,192.577,192.9532,192.379,192.9037,22634.0
2025-02-27 11:20:00,194.87,194.87,194.39,194.51,12418.0,192.9334,192.9334,192.4582,192.577,12418.0
2025-02-27 11:30:00,194.52,194.75,194.34,194.59,12939.0,192.5869,192.8146,192.4087,192.6562,12939.0
2025-02-27 11:40:00,194.59,194.59,193.86,193.9,4819.0,192.6562,192.6562,191.9335,191.9731,4819.0
2025-02-27 11:50:00,193.88,193.92,193.53,193.69,6426.0,191.9533,191.9929,191.6067,191.7651,6426.0
2025-02-27 12:00:00,193.78,194.04,193.64,193.79,5582.0,191.8542,192.1117,191.7156,191.8641,5582.0
2025-02-27 12:10:00,193.74,193.74,193.43,193.53,5276.0,191.8146,191.8146,191.5077,191.6067,5276.0
2025-02-27 12:20:00,193.37,194.08,193.37,194.08,7960.0,191.4483,192.1513,191.4483,192.1513,7960.0
2025-02-27 12:30:00,194.17,194.28,194.0,194.17,4975.0,192.2404,192.3493,192.0721,192.2404,4975.0
2025-02-27 12:40:00,194.12,194.12,193.8,193.84,4491.0,192.1909,192.1909,191.874,191.9137,4491.0
2025-02-27 12:50:00,193.84,194.19,193.83,194.19,5641.0,191.9137,192.2602,191.9037,192.2602,5641.0
2025-02-27 13:00:00,194.19,194.6,194.18,194.28,7054.0,192.2602,192.6661,192.2503,192.3493,7054.0
2025-02-27 13:10:00,194.22,194.6,194.22,194.41,7666.0,192.2899,192.6661,192.2899,192.478,7666.0
2025-02-27 13:20:00,194.42,194.61,194.35,194.49,5097.0,192.4879,192.676,192.4186,192.5572,5097.0
2025-02-27 13:30:00,194.36,194.5,194.01,194.15,10373.0,192.4285,192.5671,192.082,192.2206,10373.0
2025-02-27 13:40:00,194.15,194.6,194.03,194.6,10068.0,192.2206,192.6661,192.1018,192.6661,10068.0
2025-02-27 13:50:00,194.46,194.62,194.33,194.45,6857.0,192.5275,192.6859,192.3988,192.5176,6857.0
2025-02-27 14:00:00,194.38,194.62,194.31,194.42,10069.0,192.4483,192.6859,192.379,192.4879,10069.0
2025-02-27 14:10:00,194.42,194.58,194.23,194.58,20326.0,192.4879,192.6463,192.2998,192.6463,20326.0
2025-02-27 14:20:00,194.67,194.81,194.56,194.66,10250.0,192.7354,192.874,192.6265,192.7255,10250.0
2025-02-27 14:30:00,194.68,194.68,194.05,194.06,13928.0,192.7453,192.7453,192.1216,192.1315,13928.0
2025-02-27 14:40:00,194.06,194.21,193.75,194.1,7805.0,192.1315,192.28,191.8245,192.1711,7805.0
2025-02-27 14:50:00,193.93,194.24,193.92,193.93,8874.0,192.0028,192.3097,191.9929,192.0028,8874.0
2025-02-27 15:00:00,193.9,193.97,193.51,193.97,7837.0,191.9731,192.0424,191.5869,192.0424,7837.0
2025-02-27 15:10:00,193.99,194.11,193.68,194.11,10535.0,192.0622,192.181,191.7552,192.181,10535.0
2025-02-27 15:20:00,194.01,194.24,193.89,193.95,14586.0,192.082,192.3097,191.9632,192.0226,14586.0
2025-02-27 15:30:00,194.01,194.64,193.99,194.52,17058.0,192.082,192.7057,192.0622,192.5869,17058.0
2025-02-27 15:40:00,194.45,195.17,194.45,195.08,33240.0,192.5176,193.2304,192.5176,193.1413,33240.0
2025-02-27 15:50:00,195.16,195.18,194.59,194.97,129735.0,193.2205,193.2403,192.6562,193.0324,129735.0
2025-02-28 09:30:00,196.94,198.22,196.0,197.86,39694.0,194.9828,196.2501,194.0522,195.8937,39694.0
2025-02-28 09:40:00,197.67,198.47,197.08,197.43,10769.0,195.7056,196.4976,195.1215,195.468,10769.0
2025-02-28 09:50:00,197.53,198.75,197.49,198.75,10288.0,195.567,196.7749,195.5274,196.7749,10288.0
2025-02-28 10:00:00,198.56,198.87,197.76,197.84,16636.0,196.5867,196.8937,195.7947,195.8739,16636.0
2025-02-28 10:10:00,197.73,197.73,196.84,196.98,7269.0,195.765,195.765,194.8838,195.0224,7269.0
2025-02-28 10:20:00,197.0,197.18,196.59,196.99,15159.0,195.0422,195.2205,194.6363,195.0323,15159.0
2025-02-28 10:30:00,196.91,197.92,196.81,197.92,8790.0,194.9531,195.9531,194.8541,195.9531,8790.0
2025-02-28 10:40:00,197.85,197.96,197.4,197.67,4176.0,195.8838,195.9927,195.4383,195.7056,4176.0
2025-02-28 10:50:00,197.62,198.03,197.4,198.0,4963.0,195.6561,196.062,195.4383,196.0323,4963.0
2025-02-28 11:00:00,198.0,198.0,197.29,197.45,8935.0,196.0323,196.0323,195.3294,195.4878,8935.0
2025-02-28 11:10:00,197.4,197.58,197.02,197.12,6789.0,195.4383,195.6165,195.062,195.1611,6789.0
2025-02-28 11:20:00,197.04,197.13,196.86,196.93,11963.0,195.0818,195.171,194.9036,194.9729,11963.0
2025-02-28 11:30:00,196.89,197.23,196.8,196.8,11167.0,194.9333,195.27,194.8442,194.8442,11167.0
2025-02-28 11:40:00,196.81,196.95,196.59,196.87,8839.0,194.8541,194.9927,194.6363,194.9135,8839.0
2025-02-28 11:50:00,196.86,197.06,196.83,197.05,8477.0,194.9036,195.1017,194.8739,195.0917,8477.0
2025-02-28 12:00:00,197.03,197.1,196.86,196.88,8361.0,195.0719,195.1413,194.9036,194.9234,8361.0
2025-02-28 12:10:00,196.99,197.21,196.87,197.13,14948.0,195.0323,195.2502,194.9135,195.171,14948.0
2025-02-28 12:20:00,197.13,197.14,196.67,196.68,12784.0,195.171,195.1809,194.7155,194.7254,12784.0
2025-02-28 12:30:00,196.61,196.68,196.25,196.25,6496.0,194.6561,194.7254,194.2997,194.2997,6496.0
2025-02-28 12:40:00,196.27,196.32,195.68,195.69,11240.0,194.3195,194.369,193.7354,193.7453,11240.0
2025-02-28 12:50:00,195.73,195.97,195.68,195.76,8688.0,193.7849,194.0225,193.7354,193.8146,8688.0
2025-02-28 13:00:00,195.67,196.06,195.67,195.8,7814.0,193.7255,194.1116,193.7255,193.8542,7814.0
2025-02-28 13:10:00,195.79,196.32,195.78,195.89,10255.0,193.8443,194.369,193.8344,193.9433,10255.0
2025-02-28 13:20:00,195.85,196.22,195.85,196.22,14590.0,193.9037,194.27,193.9037,194.27,14590.0
2025-02-28 13:30:00,196.18,196.5,195.88,196.49,13418.0,194.2304,194.5472,193.9334,194.5373,13418.0
2025-02-28 13:40:00,196.5,196.5,196.17,196.29,11113.0,194.5472,194.5472,194.2205,194.3393,11113.0
2025-02-28 13:50:00,196.29,196.5,195.78,195.9,16705.0,194.3393,194.5472,193.8344,193.9532,16705.0
2025-02-28 14:00:00,195.92,196.7,195.92,196.58,23012.0,193.973,194.7452,193.973,194.6264,23012.0
2025-02-28 14:10:00,196.57,197.29,196.51,197.18,8102.0,194.6165,195.3294,194.5571,195.2205,8102.0
2025-02-28 14:20:00,197.18,197.51,196.99,197.15,12945.0,195.2205,195.5472,195.0323,195.1908,12945.0
2025-02-28 14:30:00,197.11,197.58,197.11,197.47,16379.0,195.1512,195.6165,195.1512,195.5076,16379.0
2025-02-28 14:40:00,197.36,197.61,197.21,197.5,13631.0,195.3987,195.6462,195.2502,195.5373,13631.0
2025-02-28 14:50:00,197.51,197.8,197.43,197.52,19914.0,195.5472,195.8343,195.468,195.5571,19914.0
2025-02-28 15:00:00,197.54,197.82,197.53,197.77,14319.0,195.5769,195.8541,195.567,195.8046,14319.0
2025-02-28 15:10:00,197.8,197.85,197.55,197.55,31190.0,195.8343,195.8838,195.5868,195.5868,31190.0
2025-02-28 15:20:00,197.61,198.21,197.55,198.15,22650.0,195.6462,196.2402,195.5868,196.1808,22650.0
2025-02-28 15:30:00,198.14,198.4,198.0,198.27,35158.0,196.1709,196.4283,196.0323,196.2996,35158.0
2025-02-28 15:40:00,198.27,199.03,198.26,198.98,48155.0,196.2996,197.0521,196.2897,197.0026,48155.0
2025-02-28 15:50:00,199.05,199.94,198.97,199.32,343113.0,197.0719,197.953,196.9927,197.3392,343113.0
2025-03-03 09:30:00,199.53,202.02,199.53,201.67,53903.0,197.5471,200.0124,197.5471,199.6658,53903.0
2025-03-03 09:40:00,201.84,202.25,201.08,201.36,9948.0,199.8341,200.2401,199.0817,199.3589,9948.0
2025-03-03 09:50:00,201.3,201.61,200.97,201.22,7818.0,199.2995,199.6064,198.9728,199.2203,7818.0
2025-03-03 10:00:00,201.1,201.83,200.39,201.81,13508.0,199.1015,199.8242,198.3986,199.8044,13508.0
2025-03-03 10:10:00,201.86,202.4,201.53,202.23,14572.0,199.8539,200.3886,199.5272,200.2203,14572.0
2025-03-03 10:20:00,202.48,202.6,201.85,201.99,7736.0,200.4678,200.5866,199.844,199.9827,7736.0
2025-03-03 10:30:00,202.12,202.49,201.91,202.49,6271.0,200.1114,200.4777,199.9035,200.4777,6271.0
2025-03-03 10:40:00,202.48,203.1,202.27,202.27,8116.0,200.4678,201.0816,200.2599,200.2599,8116.0
2025-03-03 10:50:00,202.45,202.69,202.34,202.35,6569.0,200.4381,200.6757,200.3292,200.3391,6569.0
2025-03-03 11:00:00,202.4,202.57,201.88,202.18,10077.0,200.3886,200.5569,199.8738,200.1708,10077.0
2025-03-03 11:10:00,202.19,202.47,202.08,202.37,9190.0,200.1807,200.4579,200.0718,200.3589,9190.0
2025-03-03 11:20:00,202.35,202.43,202.03,202.05,4926.0,200.3391,200.4183,200.0223,200.0421,4926.0
2025-03-03 11:30:00,202.1,202.18,201.9,202.0,18774.0,200.0916,200.1708,199.8936,199.9926,18774.0
2025-03-03 11:40:00,201.9,201.95,201.58,201.77,19707.0,199.8936,199.9431,199.5767,199.7648,19707.0
2025-03-03 11:50:00,201.78,202.22,201.78,202.21,7375.0,199.7747,200.2104,199.7747,200.2005,7375.0
2025-03-03 12:00:00,202.21,202.91,202.12,202.8,6788.0,200.2005,200.8935,200.1114,200.7846,6788.0
2025-03-03 12:10:00,202.84,203.3,202.73,203.0,13679.0,200.8242,201.2796,200.7153,200.9826,13679.0
2025-03-03 12:20:00,202.95,203.01,202.74,202.87,3340.0,200.9331,200.9925,200.7252,200.8539,3340.0
2025-03-03 12:30:00,202.81,202.97,202.69,202.95,8089.0,200.7945,200.9529,200.6757,200.9331,8089.0
2025-03-03 12:40:00,202.89,202.91,202.67,202.8,7167.0,200.8737,200.8935,200.6559,200.7846,7167.0
2025-03-03 12:50:00,202.86,202.95,202.57,202.95,8911.0,200.844,200.9331,200.5569,200.9331,8911.0
2025-03-03 13:00:00,202.89,202.96,202.51,202.51,8926.0,200.8737,200.943,200.4975,200.4975,8926.0
2025-03-03 13:10:00,202.48,202.77,202.45,202.55,13258.0,200.4678,200.7549,200.4381,200.5371,13258.0
2025-03-03 13:20:00,202.55,202.68,202.09,202.09,6471.0,200.5371,200.6658,200.0817,200.0817,6471.0
2025-03-03 13:30:00,202.07,202.31,201.92,202.31,8860.0,200.0619,200.2995,199.9134,200.2995,8860.0
2025-03-03 13:40:00,202.3,202.84,202.27,202.74,20512.0,200.2896,200.8242,200.2599,200.7252,20512.0
2025-03-03 13:50:00,202.72,203.05,202.54,202.74,19206.0,200.7054,201.0321,200.5272,200.7252,19206.0
2025-03-03 14:00:00,202.73,202.73,202.31,202.35,8658.0,200.7153,200.7153,200.2995,200.3391,8658.0
2025-03-03 14:10:00,202.35,202.54,202.17,202.27,12858.0,200.3391,200.5272,200.1609,200.2599,12858.0
2025-03-03 14:20:00,202.27,202.27,201.77,201.98,17190.0,200.2599,200.2599,199.7648,199.9728,17190.0
2025-03-03 14:30:00,201.88,202.46,201.87,202.36,11960.0,199.8738,200.448,199.8638,200.349,11960.0
2025-03-03 14:40:00,202.47,202.73,202.46,202.53,11613.0,200.4579,200.7153,200.448,200.5173,11613.0
2025-03-03 14:50:00,202.55,202.57,201.61,201.9,20774.0,200.5371,200.5569,199.6064,199.8936,20774.0
2025-03-03 15:00:00,201.79,201.83,200.38,200.56,21837.0,199.7846,199.8242,198.3887,198.5669,21837.0
2025-03-03 15:10:00,200.65,201.22,200.23,201.12,29461.0,198.656,199.2203,198.2401,199.1213,29461.0
2025-03-03 15:20:00,201.01,201.74,200.71,200.83,17727.0,199.0124,199.7351,198.7154,198.8342,17727.0
2025-03-03 15:30:00,200.8,201.25,200.51,200.75,26557.0,198.8045,199.25,198.5174,198.755,26557.0
2025-03-03 15:40:00,200.73,202.16,200.6,201.78,17847.0,198.7352,200.151,198.6065,199.7747,17847.0
2025-03-03 15:50:00,201.89,202.19,201.28,202.14,157428.0,199.8837,200.1807,199.2797,200.1312,157428.0
2025-03-04 09:30:00,202.26,202.5,200.38,201.55,47445.0,200.25,200.4876,198.3887,199.547,47445.0
2025-03-04 09:40:00,201.27,202.11,200.5,200.71,11306.0,199.2698,200.1015,198.5075,198.7154,11306.0
2025-03-04 09:50:00,200.84,201.08,199.64,200.0,35631.0,198.8441,199.0817,197.656,198.0124,35631.0
2025-03-04 10:00:00,199.99,201.18,199.66,200.42,20893.0,198.0025,199.1807,197.6758,198.4283,20893.0
2025-03-04 10:10:00,200.42,200.63,199.73,200.24,24484.0,198.4283,198.6362,197.7451,198.25,24484.0
2025-03-04 10:20:00,200.32,200.57,199.82,200.47,25937.0,198.3293,198.5768,197.8342,198.4778,25937.0
2025-03-04 10:30:00,200.37,200.86,200.0,200.2,27428.0,198.3788,198.8639,198.0124,198.2104,27428.0
2025-03-04 10:40:00,200.19,200.23,199.06,199.42,77095.0,198.2005,198.2401,197.0818,197.4382,77095.0
2025-03-04 10:50:00,199.33,200.01,198.84,199.73,20390.0,197.3491,198.0223,196.864,197.7451,20390.0
2025-03-04 11:00:00,199.75,199.98,199.48,199.53,11997.0,197.7649,197.9926,197.4976,197.5471,11997.0
2025-03-04 11:10:00,199.45,200.4,199.45,200.36,21455.0,197.4679,198.4085,197.4679,198.3689,21455.0
2025-03-04 11:20:00,200.36,200.59,199.78,200.31,63974.0,198.3689,198.5966,197.7946,198.3194,63974.0
2025-03-04 11:30:00,200.31,200.6,199.95,200.24,27493.0,198.3194,198.6065,197.9629,198.25,27493.0
2025-03-04 11:40:00,200.24,200.85,200.23,200.63,9753.0,198.25,198.854,198.2401,198.6362,9753.0
2025-03-04 11:50:00,200.63,200.77,200.33,200.55,9882.0,198.6362,198.7748,198.3392,198.557,9882.0
2025-03-04 12:00:00,200.43,200.99,200.41,200.49,10936.0,198.4382,198.9926,198.4184,198.4976,10936.0
2025-03-04 12:10:00,200.51,200.91,200.47,200.85,9717.0,198.5174,198.9134,198.4778,198.854,9717.0
2025-03-04 12:20:00,200.83,200.87,200.29,200.56,14355.0,198.8342,198.8738,198.2996,198.5669,14355.0
2025-03-04 12:30:00,200.56,200.58,200.05,200.06,19885.0,198.5669,198.5867,198.0619,198.0718,19885.0
2025-03-04 12:40:00,200.2,200.29,200.08,200.2,10522.0,198.2104,198.2996,198.0916,198.2104,10522.0
2025-03-04 12:50:00,200.17,200.2,199.54,199.77,46185.0,198.1807,198.2104,197.557,197.7847,46185.0
2025-03-04 13:00:00,199.65,200.14,199.63,200.14,52616.0,197.6659,198.151,197.6461,198.151,52616.0
2025-03-04 13:10:00,200.05,200.26,199.76,199.95,13656.0,198.0619,198.2698,197.7748,197.9629,13656.0
2025-03-04 13:20:00,199.91,200.14,199.55,199.61,6827.0,197.9233,198.151,197.5669,197.6263,6827.0
2025-03-04 13:30:00,199.6,199.95,199.44,199.95,22666.0,197.6164,197.9629,197.458,197.9629,22666.0
2025-03-04 13:40:00,200.12,200.14,199.83,199.94,9172.0,198.1312,198.151,197.8441,197.953,9172.0
2025-03-04 13:50:00,199.94,200.25,199.87,200.04,7385.0,197.953,198.2599,197.8837,198.052,7385.0
2025-03-04 14:00:00,200.03,200.75,199.86,200.53,11525.0,198.0421,198.755,197.8738,198.5372,11525.0
2025-03-04 14:10:00,200.53,200.75,200.39,200.74,10017.0,198.5372,198.755,198.3986,198.7451,10017.0
2025-03-04 14:20:00,200.68,200.87,200.44,200.51,78188.0,198.6857,198.8738,198.4481,198.5174,78188.0
2025-03-04 14:30:00,200.52,201.01,200.27,201.01,44927.0,198.5273,199.0124,198.2798,199.0124,44927.0
2025-03-04 14:40:00,201.02,201.31,200.28,200.75,21239.0,199.0223,199.3094,198.2897,198.755,21239.0
2025-03-04 14:50:00,200.75,201.02,200.54,200.7,18276.0,198.755,199.0223,198.5471,198.7055,18276.0
2025-03-04 15:00:00,200.68,200.79,200.0,200.31,35567.0,198.6857,198.7946,198.0124,198.3194,35567.0
2025-03-04 15:10:00,200.33,200.81,200.25,200.72,23917.0,198.3392,198.8144,198.2599,198.7253,23917.0
2025-03-04 15:20:00,200.64,201.63,200.64,200.88,162704.0,198.6461,199.6262,198.6461,198.8837,162704.0
2025-03-04 15:30:00,200.72,200.72,199.38,199.95,70851.0,198.7253,198.7253,197.3986,197.9629,70851.0
2025-03-04 15:40:00,199.94,200.26,199.34,199.59,58321.0,197.953,198.2698,197.359,197.6065,58321.0
2025-03-04 15:50:00,199.74,199.81,198.42,199.06,244506.0,197.755,197.8243,196.4481,197.0818,244506.0
2025-03-05 09:30:00,200.95,201.49,199.52,201.31,64169.0,198.953,199.4876,197.5372,199.3094,64169.0
2025-03-05 09:40:00,200.99,201.03,199.61,199.66,16972.0,198.9926,199.0322,197.6263,197.6758,16972.0
2025-03-05 09:50:00,199.65,199.92,199.11,199.64,57512.0,197.6659,197.9332,197.1313,197.656,57512.0
2025-03-05 10:00:00,199.72,200.33,198.68,199.25,24237.0,197.7352,198.3392,196.7056,197.2699,24237.0
2025-03-05 10:10:00,199.01,199.52,198.4,198.54,20339.0,197.0323,197.5372,196.4283,196.5669,20339.0
2025-03-05 10:20:00,198.38,199.2,198.19,198.57,20087.0,196.4085,197.2204,196.2204,196.5966,20087.0
2025-03-05 10:30:00,198.66,198.94,198.48,198.8,6246.0,196.6857,196.963,196.5075,196.8244,6246.0
2025-03-05 10:40:00,198.7,198.79,198.42,198.6,6918.0,196.7254,196.8145,196.4481,196.6263,6918.0
2025-03-05 10:50:00,198.41,198.52,198.11,198.28,5207.0,196.4382,196.5471,196.1412,196.3095,5207.0
2025-03-05 11:00:00,198.34,198.35,197.84,198.17,16336.0,196.3689,196.3788,195.8739,196.2006,16336.0
2025-03-05 11:10:00,198.05,198.05,197.53,197.77,3361.0,196.0818,196.0818,195.567,195.8046,3361.0
2025-03-05 11:20:00,197.57,197.76,196.93,197.31,38851.0,195.6066,195.7947,194.9729,195.3492,38851.0
2025-03-05 11:30:00,197.36,197.92,197.36,197.81,12449.0,195.3987,195.9531,195.3987,195.8442,12449.0
2025-03-05 11:40:00,197.86,197.86,197.42,197.47,13074.0,195.8937,195.8937,195.4581,195.5076,13074.0
2025-03-05 11:50:00,197.5,198.21,197.25,197.98,11231.0,195.5373,196.2402,195.2898,196.0125,11231.0
2025-03-05 12:00:00,198.19,198.56,198.05,198.33,15102.0,196.2204,196.5867,196.0818,196.359,15102.0
2025-03-05 12:10:00,198.33,198.39,198.0,198.0,4699.0,196.359,196.4184,196.0323,196.0323,4699.0
2025-03-05 12:20:00,198.15,198.61,198.15,198.48,6318.0,196.1808,196.6362,196.1808,196.5075,6318.0
2025-03-05 12:30:00,198.58,198.61,198.5,198.51,1538.0,196.6065,196.6362,196.5273,196.5372,1538.0
2025-03-05 12:40:00,198.58,198.61,198.46,198.61,5674.0,196.6065,196.6362,196.4877,196.6362,5674.0
2025-03-05 12:50:00,198.6,198.83,198.53,198.72,5179.0,196.6263,196.8541,196.557,196.7452,5179.0
2025-03-05 13:00:00,198.73,199.0,198.38,198.38,5710.0,196.7551,197.0224,196.4085,196.4085,5710.0
2025-03-05 13:10:00,198.42,198.56,198.29,198.42,3239.0,196.4481,196.5867,196.3194,196.4481,3239.0
2025-03-05 13:20:00,198.47,198.56,198.19,198.24,61701.0,196.4976,196.5867,196.2204,196.2699,61701.0
2025-03-05 13:30:00,198.14,198.14,197.71,198.02,9880.0,196.1709,196.1709,195.7452,196.0521,9880.0
2025-03-05 13:40:00,197.91,198.51,197.78,198.5,24307.0,195.9432,196.5372,195.8145,196.5273,24307.0
2025-03-05 13:50:00,198.58,198.91,198.38,198.77,10178.0,196.6065,196.9333,196.4085,196.7947,10178.0
2025-03-05 14:00:00,198.87,199.34,198.68,199.27,13494.0,196.8937,197.359,196.7056,197.2897,13494.0
2025-03-05 14:10:00,199.31,199.62,198.99,199.0,38382.0,197.3293,197.6362,197.0125,197.0224,38382.0
2025-03-05 14:20:00,199.0,199.48,199.0,199.16,13629.0,197.0224,197.4976,197.0224,197.1808,13629.0
2025-03-05 14:30:00,199.27,199.54,199.12,199.54,10424.0,197.2897,197.557,197.1412,197.557,10424.0
2025-03-05 14:40:00,199.45,199.76,199.22,199.49,17724.0,197.4679,197.7748,197.2402,197.5075,17724.0
2025-03-05 14:50:00,199.48,199.52,199.03,199.13,12821.0,197.4976,197.5372,197.0521,197.1511,12821.0
2025-03-05 15:00:00,199.03,199.44,199.03,199.33,11858.0,197.0521,197.458,197.0521,197.3491,11858.0
2025-03-05 15:10:00,199.43,199.51,198.74,199.09,13203.0,197.4481,197.5273,196.765,197.1115,13203.0
2025-03-05 15:20:00,199.0,199.25,198.99,199.25,10842.0,197.0224,197.2699,197.0125,197.2699,10842.0
2025-03-05 15:30:00,199.15,199.67,198.94,199.52,33104.0,197.1709,197.6857,196.963,197.5372,33104.0
2025-03-05 15:40:00,199.59,199.78,198.87,198.94,23443.0,197.6065,197.7946,196.8937,196.963,23443.0
2025-03-05 15:50:00,198.94,199.78,198.43,199.47,102998.0,196.963,197.7946,196.458,197.4877,102998.0
2025-03-06 09:30:00,198.15,198.54,196.38,196.38,44179.0,196.1808,196.5669,194.4284,194.4284,44179.0
2025-03-06 09:40:00,196.33,196.54,195.75,196.35,13447.0,194.3789,194.5868,193.8047,194.3987,13447.0
2025-03-06 09:50:00,196.35,197.32,196.35,196.81,31906.0,194.3987,195.3591,194.3987,194.8541,31906.0
2025-03-06 10:00:00,196.81,197.64,196.77,197.52,11544.0,194.8541,195.6759,194.8145,195.5571,11544.0
2025-03-06 10:10:00,197.53,197.82,197.19,197.19,4841.0,195.567,195.8541,195.2304,195.2304,4841.0
2025-03-06 10:20:00,197.19,197.37,196.63,197.37,9894.0,195.2304,195.4086,194.6759,195.4086,9894.0
2025-03-06 10:30:00,197.36,198.04,197.31,198.02,3440.0,195.3987,196.0719,195.3492,196.0521,3440.0
2025-03-06 10:40:00,197.98,197.98,197.53,197.53,4321.0,196.0125,196.0125,195.567,195.567,4321.0
2025-03-06 10:50:00,197.56,197.56,197.1,197.41,5529.0,195.5967,195.5967,195.1413,195.4482,5529.0
2025-03-06 11:00:00,197.65,198.36,197.65,198.17,5598.0,195.6858,196.3887,195.6858,196.2006,5598.0
2025-03-06 11:10:00,198.17,198.36,198.03,198.03,4979.0,196.2006,196.3887,196.062,196.062,4979.0
2025-03-06 11:20:00,198.02,198.04,197.62,197.96,14728.0,196.0521,196.0719,195.6561,195.9927,14728.0
2025-03-06 11:30:00,197.87,198.11,197.24,197.4,7592.0,195.9036,196.1412,195.2799,195.4383,7592.0
2025-03-06 11:40:00,197.23,197.37,197.0,197.18,7351.0,195.27,195.4086,195.0422,195.2205,7351.0
2025-03-06 11:50:00,197.05,197.16,196.64,196.64,14329.0,195.0917,195.2007,194.6858,194.6858,14329.0
2025-03-06 12:00:00,196.77,196.8,196.64,196.69,8947.0,194.8145,194.8442,194.6858,194.7353,8947.0
2025-03-06 12:10:00,196.64,196.71,196.4,196.65,18819.0,194.6858,194.7551,194.4482,194.6957,18819.0
2025-03-06 12:20:00,196.65,196.96,196.45,196.61,13566.0,194.6957,195.0026,194.4977,194.6561,13566.0
2025-03-06 12:30:00,196.51,196.77,196.31,196.41,7310.0,194.5571,194.8145,194.3591,194.4581,7310.0
2025-03-06 12:40:00,196.47,196.87,196.31,196.5,9552.0,194.5175,194.9135,194.3591,194.5472,9552.0
2025-03-06 12:50:00,196.43,196.92,196.37,196.53,18882.0,194.4779,194.963,194.4185,194.5769,18882.0
2025-03-06 13:00:00,196.46,196.7,196.33,196.52,5503.0,194.5076,194.7452,194.3789,194.567,5503.0
2025-03-06 13:10:00,196.62,197.12,196.57,197.01,3896.0,194.666,195.1611,194.6165,195.0521,3896.0
2025-03-06 13:20:00,197.01,197.02,196.34,196.82,53365.0,195.0521,195.062,194.3888,194.864,53365.0
2025-03-06 13:30:00,196.72,196.79,196.3,196.31,13300.0,194.765,194.8343,194.3492,194.3591,13300.0
2025-03-06 13:40:00,196.31,196.48,195.93,196.38,16247.0,194.3591,194.5274,193.9829,194.4284,16247.0
2025-03-06 13:50:00,196.33,196.62,196.33,196.55,21559.0,194.3789,194.666,194.3789,194.5967,21559.0
2025-03-06 14:00:00,196.56,196.73,196.39,196.47,20270.0,194.6066,194.7749,194.4383,194.5175,20270.0
2025-03-06 14:10:00,196.53,196.78,196.43,196.55,25043.0,194.5769,194.8244,194.4779,194.5967,25043.0
2025-03-06 14:20:00,196.55,196.58,196.1,196.38,18552.0,194.5967,194.6264,194.1512,194.4284,18552.0
2025-03-06 14:30:00,196.34,196.63,196.19,196.52,6662.0,194.3888,194.6759,194.2403,194.567,6662.0
2025-03-06 14:40:00,196.62,197.09,196.53,197.0,6658.0,194.666,195.1314,194.5769,195.0422,6658.0
2025-03-06 14:50:00,197.01,197.45,196.53,196.53,9953.0,195.0521,195.4878,194.5769,194.5769,9953.0
2025-03-06 15:00:00,196.54,196.93,196.53,196.87,11555.0,194.5868,194.9729,194.5769,194.9135,11555.0
2025-03-06 15:10:00,196.84,197.28,196.76,197.19,14888.0,194.8838,195.3195,194.8046,195.2304,14888.0
2025-03-06 15:20:00,197.2,197.34,196.78,197.01,10428.0,195.2403,195.3789,194.8244,195.0521,10428.0
2025-03-06 15:30:00,197.14,197.51,196.8,197.08,24980.0,195.1809,195.5472,194.8442,195.1215,24980.0
2025-03-06 15:40:00,197.0,197.56,196.91,197.53,52734.0,195.0422,195.5967,194.9531,195.567,52734.0
2025-03-06 15:50:00,197.53,197.77,197.0,197.38,101412.0,195.567,195.8046,195.0422,195.4185,101412.0
2025-03-07 09:30:00,197.3,198.36,195.78,198.16,29086.0,195.3393,196.3887,193.8344,196.1907,29086.0
2025-03-07 09:40:00,198.24,200.16,198.24,199.66,21889.0,196.2699,198.1708,196.2699,197.6758,21889.0
2025-03-07 09:50:00,199.4,199.85,199.0,199.27,9781.0,197.4184,197.8639,197.0224,197.2897,9781.0
2025-03-07 10:00:00,199.06,199.29,198.3,198.38,27296.0,197.0818,197.3095,196.3293,196.4085,27296.0
2025-03-07 10:10:00,198.54,198.72,197.97,198.14,12238.0,196.5669,196.7452,196.0026,196.1709,12238.0
2025-03-07 10:20:00,198.14,199.07,198.05,199.06,11557.0,196.1709,197.0917,196.0818,197.0818,11557.0
2025-03-07 10:30:00,199.06,199.15,198.49,198.88,19817.0,197.0818,197.1709,196.5174,196.9036,19817.0
2025-03-07 10:40:00,198.89,199.82,198.49,199.75,25497.0,196.9135,197.8342,196.5174,197.7649,25497.0
2025-03-07 10:50:00,199.68,199.73,198.63,199.07,15260.0,197.6956,197.7451,196.656,197.0917,15260.0
2025-03-07 11:00:00,198.87,199.34,198.68,198.74,11690.0,196.8937,197.359,196.7056,196.765,11690.0
2025-03-07 11:10:00,198.78,198.83,198.52,198.56,11430.0,196.8046,196.8541,196.5471,196.5867,11430.0
2025-03-07 11:20:00,198.56,198.56,197.87,198.1,33396.0,196.5867,196.5867,195.9036,196.1313,33396.0
2025-03-07 11:30:00,198.15,198.76,198.1,198.66,35437.0,196.1808,196.7848,196.1313,196.6857,35437.0
2025-03-07 11:40:00,198.67,199.07,198.29,198.6,18540.0,196.6957,197.0917,196.3194,196.6263,18540.0
2025-03-07 11:50:00,198.47,199.13,198.26,198.77,15636.0,196.4976,197.1511,196.2897,196.7947,15636.0
2025-03-07 12:00:00,198.94,199.32,198.83,199.06,7375.0,196.963,197.3392,196.8541,197.0818,7375.0
2025-03-07 12:10:00,198.94,199.4,198.49,198.49,7542.0,196.963,197.4184,196.5174,196.5174,7542.0
2025-03-07 12:20:00,198.64,198.65,198.23,198.27,11639.0,196.6659,196.6758,196.26,196.2996,11639.0
2025-03-07 12:30:00,198.17,198.38,197.99,198.29,21411.0,196.2006,196.4085,196.0224,196.3194,21411.0
2025-03-07 12:40:00,198.31,199.0,198.16,198.94,16193.0,196.3392,197.0224,196.1907,196.963,16193.0
2025-03-07 12:50:00,198.94,199.41,198.64,199.19,14839.0,196.963,197.4283,196.6659,197.2105,14839.0
2025-03-07 13:00:00,199.07,199.85,199.05,199.78,7594.0,197.0917,197.8639,197.0719,197.7946,7594.0
2025-03-07 13:10:00,199.68,200.04,199.66,199.73,11488.0,197.6956,198.052,197.6758,197.7451,11488.0
2025-03-07 13:20:00,199.86,200.13,199.6,199.8,16660.0,197.8738,198.1411,197.6164,197.8144,16660.0
2025-03-07 13:30:00,199.81,200.38,199.46,200.3,11198.0,197.8243,198.3887,197.4778,198.3095,11198.0
2025-03-07 13:40:00,200.28,200.69,199.92,200.48,11024.0,198.2897,198.6956,197.9332,198.4877,11024.0
2025-03-07 13:50:00,200.64,201.2,200.64,201.2,11145.0,198.6461,199.2005,198.6461,199.2005,11145.0
2025-03-07 14:00:00,201.05,201.22,200.71,200.74,14794.0,199.052,199.2203,198.7154,198.7451,14794.0
2025-03-07 14:10:00,200.76,200.89,200.56,200.87,9411.0,198.7649,198.8936,198.5669,198.8738,9411.0
2025-03-07 14:20:00,200.8,201.16,200.79,200.84,32786.0,198.8045,199.1609,198.7946,198.8441,32786.0
2025-03-07 14:30:00,200.83,201.17,200.72,201.01,28480.0,198.8342,199.1708,198.7253,199.0124,28480.0
2025-03-07 14:40:00,201.01,201.14,200.7,200.73,63812.0,199.0124,199.1411,198.7055,198.7352,63812.0
2025-03-07 14:50:00,200.71,200.85,200.18,200.31,169550.0,198.7154,198.854,198.1906,198.3194,169550.0
2025-03-07 15:00:00,200.27,201.04,200.23,200.97,15263.0,198.2798,199.0421,198.2401,198.9728,15263.0
2025-03-07 15:10:00,200.89,201.29,200.68,201.29,20565.0,198.8936,199.2896,198.6857,199.2896,20565.0
2025-03-07 15:20:00,201.27,201.31,200.85,201.22,22017.0,199.2698,199.3094,198.854,199.2203,22017.0
2025-03-07 15:30:00,201.27,201.42,200.36,200.66,53789.0,199.2698,199.4183,198.3689,198.6659,53789.0
2025-03-07 15:40:00,200.58,201.09,200.28,201.01,43988.0,198.5867,199.0916,198.2897,199.0124,43988.0
2025-03-07 15:50:00,200.89,201.28,200.6,200.75,155438.0,198.8936,199.2797,198.6065,198.755,155438.0
2025-03-10 09:30:00,198.63,201.52,198.1,201.27,30518.0,197.6456,200.5212,197.1182,200.2725,30518.0
2025-03-10 09:40:00,201.35,202.34,200.7,201.67,29597.0,200.3521,201.3372,199.7053,200.6705,29597.0
2025-03-10 09:50:00,201.67,202.17,200.76,201.14,62092.0,200.6705,201.168,199.765,200.1431,62092.0
2025-03-10 10:00:00,201.11,201.14,199.88,200.67,20833.0,200.1133,200.1431,198.8894,199.6755,20833.0
2025-03-10 10:10:00,200.78,201.12,200.01,200.95,24312.0,199.7849,200.1232,199.0187,199.9541,24312.0
2025-03-10 10:20:00,201.0,201.59,200.39,200.52,16298.0,200.0038,200.5909,199.3968,199.5262,16298.0
2025-03-10 10:30:00,200.55,201.11,200.22,200.65,11773.0,199.556,200.1133,199.2277,199.6556,11773.0
2025-03-10 10:40:00,200.63,201.99,200.62,201.98,15503.0,199.6356,200.9889,199.6257,200.979,15503.0
2025-03-10 10:50:00,201.99,203.23,201.59,203.05,38402.0,200.9889,202.2228,200.5909,202.0437,38402.0
2025-03-10 11:00:00,203.06,203.53,202.95,203.13,27880.0,202.0536,202.5213,201.9442,202.1233,27880.0
2025-03-10 11:10:00,203.14,203.17,202.29,202.29,15046.0,202.1332,202.1631,201.2874,201.2874,15046.0
2025-03-10 11:20:00,202.31,202.31,201.73,201.73,15580.0,201.3073,201.3073,200.7302,200.7302,15580.0
2025-03-10 11:30:00,201.77,201.93,201.16,201.21,17802.0,200.77,200.9292,200.163,200.2128,17802.0
2025-03-10 11:40:00,201.12,201.37,200.78,201.36,12786.0,200.1232,200.372,199.7849,200.362,12786.0
2025-03-10 11:50:00,201.31,201.56,200.98,201.36,16184.0,200.3123,200.561,199.9839,200.362,16184.0
2025-03-10 12:00:00,201.38,201.46,201.19,201.19,7327.0,200.3819,200.4615,200.1929,200.1929,7327.0
2025-03-10 12:10:00,201.33,201.57,201.25,201.37,9241.0,200.3322,200.571,200.2526,200.372,9241.0
2025-03-10 12:20:00,201.37,201.57,201.21,201.34,32129.0,200.372,200.571,200.2128,200.3421,32129.0
2025-03-10 12:30:00,201.37,201.98,201.37,201.64,33789.0,200.372,200.979,200.372,200.6406,33789.0
2025-03-10 12:40:00,201.64,201.81,200.95,201.05,86338.0,200.6406,200.8098,199.9541,200.0536,86338.0
2025-03-10 12:50:00,200.95,201.24,200.69,200.69,17387.0,199.9541,200.2426,199.6954,199.6954,17387.0
2025-03-10 13:00:00,200.6,200.89,200.21,200.31,11247.0,199.6058,199.8944,199.2177,199.3172,11247.0
2025-03-10 13:10:00,200.19,200.28,199.42,199.53,11415.0,199.1978,199.2874,198.4316,198.5411,11415.0
2025-03-10 13:20:00,199.53,199.56,199.29,199.46,8934.0,198.5411,198.571,198.3023,198.4714,8934.0
2025-03-10 13:30:00,199.4,199.41,198.65,198.97,15768.0,198.4117,198.4217,197.6655,197.9839,15768.0
2025-03-10 13:40:00,199.05,199.56,198.97,199.27,43173.0,198.0635,198.571,197.9839,198.2824,43173.0
2025-03-10 13:50:00,199.21,199.7,199.11,199.31,42300.0,198.2227,198.7103,198.1232,198.3222,42300.0
2025-03-10 14:00:00,199.31,199.62,199.18,199.25,18935.0,198.3222,198.6307,198.1928,198.2625,18935.0
2025-03-10 14:10:00,199.25,199.55,199.05,199.54,44510.0,198.2625,198.561,198.0635,198.5511,44510.0
2025-03-10 14:20:00,199.46,199.81,199.11,199.31,36563.0,198.4714,198.8197,198.1232,198.3222,36563.0
2025-03-10 14:30:00,199.33,199.38,199.06,199.25,21187.0,198.3421,198.3918,198.0734,198.2625,21187.0
2025-03-10 14:40:00,199.25,199.5,199.05,199.05,26378.0,198.2625,198.5113,198.0635,198.0635,26378.0
2025-03-10 14:50:00,199.01,199.19,198.48,198.55,28186.0,198.0237,198.2028,197.4963,197.566,28186.0
2025-03-10 15:00:00,198.55,198.58,197.87,197.94,29021.0,197.566,197.5958,196.8893,196.959,29021.0
2025-03-10 15:10:00,197.94,198.68,197.31,198.34,43907.0,196.959,197.6953,196.3321,197.357,43907.0
2025-03-10 15:20:00,198.38,199.04,198.23,198.74,39728.0,197.3968,198.0535,197.2475,197.755,39728.0
2025-03-10 15:30:00,198.66,199.48,198.58,199.07,57051.0,197.6754,198.4913,197.5958,198.0834,57051.0
2025-03-10 15:40:00,199.1,199.39,198.73,198.86,74403.0,198.1132,198.4018,197.7451,197.8744,74403.0
2025-03-10 15:50:00,198.92,199.79,198.59,198.83,282940.0,197.9341,198.7998,197.6058,197.8446,282940.0
2025-03-11 09:30:00,198.49,199.95,196.98,197.25,58837.0,197.5063,198.959,196.0037,196.2724,58837.0
2025-03-11 09:40:00,197.03,197.17,195.01,195.84,27343.0,196.0535,196.1928,194.0435,194.8694,27343.0
2025-03-11 09:50:00,195.84,195.99,195.05,195.44,27261.0,194.8694,195.0186,194.0833,194.4714,27261.0
2025-03-11 10:00:00,195.13,195.91,194.15,195.39,24651.0,194.1629,194.939,193.1878,194.4216,24651.0
2025-03-11 10:10:00,195.31,195.58,194.96,195.28,17109.0,194.342,194.6107,193.9938,194.3122,17109.0
2025-03-11 10:20:00,195.31,197.46,195.25,197.46,15876.0,194.342,196.4814,194.2823,196.4814,15876.0
2025-03-11 10:30:00,197.3,197.46,196.12,196.52,29294.0,196.3222,196.4814,195.148,195.546,29294.0
2025-03-11 10:40:00,196.36,196.59,195.73,196.2,33795.0,195.3868,195.6157,194.7599,195.2276,33795.0
2025-03-11 10:50:00,196.19,197.01,196.18,196.74,16683.0,195.2177,196.0336,195.2077,195.7649,16683.0
2025-03-11 11:00:00,196.69,197.59,196.33,197.56,34052.0,195.7152,196.6107,195.357,196.5809,34052.0
2025-03-11 11:10:00,197.59,197.77,197.15,197.52,42758.0,196.6107,196.7898,196.1729,196.5411,42758.0
2025-03-11 11:20:00,197.52,197.78,197.0,197.08,35089.0,196.5411,196.7998,196.0236,196.1032,35089.0
2025-03-11 11:30:00,197.1,197.59,197.06,197.56,11894.0,196.1231,196.6107,196.0833,196.5809,11894.0
2025-03-11 11:40:00,197.56,197.94,197.3,197.64,58473.0,196.5809,196.959,196.3222,196.6605,58473.0
2025-03-11 11:50:00,197.66,197.97,197.33,197.33,13431.0,196.6804,196.9888,196.352,196.352,13431.0
2025-03-11 12:00:00,197.3,197.83,197.24,197.75,15048.0,196.3222,196.8495,196.2625,196.7699,15048.0
2025-03-11 12:10:00,197.75,197.81,197.46,197.7,21751.0,196.7699,196.8296,196.4814,196.7202,21751.0
2025-03-11 12:20:00,197.52,198.45,197.49,198.32,49521.0,196.5411,197.4665,196.5112,197.3371,49521.0
2025-03-11 12:30:00,198.33,198.64,198.29,198.44,15332.0,197.347,197.6555,197.3072,197.4565,15332.0
2025-03-11 12:40:00,198.48,198.99,198.35,198.81,57557.0,197.4963,198.0038,197.3669,197.8247,57557.0
2025-03-11 12:50:00,198.83,198.87,198.22,198.38,20775.0,197.8446,197.8844,197.2376,197.3968,20775.0
2025-03-11 13:00:00,198.22,198.78,198.22,198.47,22119.0,197.2376,197.7948,197.2376,197.4864,22119.0
2025-03-11 13:10:00,198.54,198.75,198.3,198.62,24026.0,197.556,197.765,197.3172,197.6356,24026.0
2025-03-11 13:20:00,198.59,198.94,198.57,198.77,26531.0,197.6058,197.954,197.5859,197.7849,26531.0
2025-03-11 13:30:00,198.69,199.52,198.69,199.52,28758.0,197.7053,198.5312,197.7053,198.5312,28758.0
2025-03-11 13:40:00,199.51,200.02,199.19,199.78,61619.0,198.5212,199.0287,198.2028,198.7899,61619.0
2025-03-11 13:50:00,199.66,200.18,199.29,199.37,69667.0,198.6705,199.1879,198.3023,198.3819,69667.0
2025-03-11 14:00:00,199.44,200.08,199.29,199.79,20204.0,198.4515,199.0884,198.3023,198.7998,20204.0
2025-03-11 14:10:00,199.86,200.53,199.79,200.5,30154.0,198.8695,199.5361,198.7998,199.5063,30154.0
2025-03-11 14:20:00,200.37,201.95,200.35,201.21,118535.0,199.3769,200.9491,199.357,200.2128,118535.0
2025-03-11 14:30:00,201.07,201.54,200.93,201.46,37492.0,200.0735,200.5411,199.9342,200.4615,37492.0
2025-03-11 14:40:00,201.51,202.99,201.36,202.59,81288.0,200.5113,201.984,200.362,201.5859,81288.0
2025-03-11 14:50:00,202.77,203.12,202.49,202.53,42125.0,201.765,202.1133,201.4864,201.5262,42125.0
2025-03-11 15:00:00,202.52,202.85,202.21,202.44,44880.0,201.5163,201.8446,201.2078,201.4367,44880.0
2025-03-11 15:10:00,202.44,202.55,201.56,202.11,106948.0,201.4367,201.5461,200.561,201.1083,106948.0
2025-03-11 15:20:00,202.11,202.69,201.96,202.21,125300.0,201.1083,201.6854,200.9591,201.2078,125300.0
2025-03-11 15:30:00,202.09,202.94,201.74,202.84,91403.0,201.0884,201.9342,200.7401,201.8347,91403.0
2025-03-11 15:40:00,202.78,203.6,202.69,203.27,164228.0,201.775,202.5909,201.6854,202.2626,164228.0
2025-03-11 15:50:00,203.27,203.27,201.59,201.61,286743.0,202.2626,202.2626,200.5909,200.6108,286743.0
2025-03-12 09:30:00,201.21,201.42,195.52,195.77,33969.0,200.2128,200.4217,194.551,194.7997,33969.0
2025-03-12 09:40:00,195.76,196.13,194.21,195.41,127627.0,194.7898,195.158,193.2475,194.4415,127627.0
2025-03-12 09:50:00,195.41,195.69,194.9,195.25,40237.0,194.4415,194.7201,193.934,194.2823,40237.0
2025-03-12 10:00:00,195.4,195.4,192.83,194.21,60813.0,194.4316,194.4316,191.8743,193.2475,60813.0
2025-03-12 10:10:00,194.16,195.01,193.87,194.94,47651.0,193.1977,194.0435,192.9092,193.9739,47651.0
2025-03-12 10:20:00,194.74,195.07,194.5,195.06,68718.0,193.7748,194.1032,193.536,194.0933,68718.0
2025-03-12 10:30:00,194.82,195.01,194.63,194.81,55019.0,193.8544,194.0435,193.6654,193.8445,55019.0
2025-03-12 10:40:00,194.65,194.81,194.03,194.22,28525.0,193.6853,193.8445,193.0684,193.2574,28525.0
2025-03-12 10:50:00,194.18,194.67,194.08,194.52,27210.0,193.2176,193.7052,193.1181,193.5559,27210.0
2025-03-12 11:00:00,194.45,195.13,194.45,194.53,28307.0,193.4863,194.1629,193.4863,193.5659,28307.0
2025-03-12 11:10:00,194.52,194.8,194.39,194.56,15601.0,193.5559,193.8345,193.4266,193.5957,15601.0
2025-03-12 11:20:00,194.59,194.78,194.42,194.68,49428.0,193.6256,193.8146,193.4564,193.7151,49428.0
2025-03-12 11:30:00,194.68,194.74,194.33,194.7,23460.0,193.7151,193.7748,193.3669,193.735,23460.0
2025-03-12 11:40:00,194.7,195.15,194.36,195.02,49323.0,193.735,194.1828,193.3967,194.0535,49323.0
2025-03-12 11:50:00,194.97,195.16,194.82,195.09,48280.0,194.0037,194.1928,193.8544,194.1231,48280.0
2025-03-12 12:00:00,195.02,195.15,194.55,195.14,46990.0,194.0535,194.1828,193.5858,194.1729,46990.0
2025-03-12 12:10:00,195.09,195.61,194.96,195.61,31749.0,194.1231,194.6405,193.9938,194.6405,31749.0
2025-03-12 12:20:00,195.71,196.01,195.25,195.25,28726.0,194.74,195.0385,194.2823,194.2823,28726.0
2025-03-12 12:30:00,195.37,195.46,195.21,195.41,28517.0,194.4017,194.4913,194.2425,194.4415,28517.0
2025-03-12 12:40:00,195.31,195.66,195.04,195.64,32088.0,194.342,194.6903,194.0734,194.6704,32088.0
2025-03-12 12:50:00,195.59,195.65,195.42,195.5,10722.0,194.6206,194.6803,194.4515,194.5311,10722.0
2025-03-12 13:00:00,195.51,196.21,195.48,196.19,8606.0,194.541,195.2376,194.5112,195.2177,8606.0
2025-03-12 13:10:00,196.17,196.46,195.87,195.95,15331.0,195.1978,195.4863,194.8992,194.9788,15331.0
2025-03-12 13:20:00,196.07,196.54,196.01,196.54,18279.0,195.0982,195.5659,195.0385,195.5659,18279.0
2025-03-12 13:30:00,196.61,196.99,196.41,196.99,12831.0,195.6356,196.0137,195.4366,196.0137,12831.0
2025-03-12 13:40:00,196.95,197.33,196.89,197.16,23532.0,195.9739,196.352,195.9142,196.1828,23532.0
2025-03-12 13:50:00,197.18,197.44,196.74,196.76,15983.0,196.2027,196.4615,195.7649,195.7848,15983.0
2025-03-12 14:00:00,196.87,197.03,196.27,196.6,8905.0,195.8943,196.0535,195.2973,195.6256,8905.0
2025-03-12 14:10:00,196.58,197.06,196.58,196.98,8863.0,195.6057,196.0833,195.6057,196.0037,8863.0
2025-03-12 14:20:00,197.07,197.24,196.96,197.24,12981.0,196.0933,196.2625,195.9838,196.2625,12981.0
2025-03-12 14:30:00,197.26,197.45,197.09,197.43,20133.0,196.2824,196.4714,196.1132,196.4515,20133.0
2025-03-12 14:40:00,197.43,198.09,197.37,197.71,17942.0,196.4515,197.1082,196.3918,196.7301,17942.0
2025-03-12 14:50:00,197.7,198.02,197.69,197.96,14282.0,196.7202,197.0386,196.7102,196.9789,14282.0
2025-03-12 15:00:00,197.96,198.41,197.6,198.39,42011.0,196.9789,197.4267,196.6207,197.4068,42011.0
2025-03-12 15:10:00,198.38,198.57,198.11,198.56,72682.0,197.3968,197.5859,197.1281,197.5759,72682.0
2025-03-12 15:20:00,198.52,198.62,197.9,198.56,33645.0,197.5361,197.6356,196.9192,197.5759,33645.0
2025-03-12 15:30:00,198.59,198.74,197.99,198.61,53344.0,197.6058,197.755,197.0087,197.6257,53344.0
2025-03-12 15:40:00,198.63,198.83,198.15,198.45,48827.0,197.6456,197.8446,197.1679,197.4665,48827.0
2025-03-12 15:50:00,198.47,198.71,197.79,198.2,227497.0,197.4864,197.7252,196.8097,197.2177,227497.0
2025-03-13 09:30:00,199.0,200.94,199.0,199.97,16801.0,198.0137,199.9441,198.0137,198.9789,16801.0
2025-03-13 09:40:00,199.86,201.21,199.66,201.09,9539.0,198.8695,200.2128,198.6705,200.0934,9539.0
2025-03-13 09:50:00,200.83,202.21,200.55,201.66,14037.0,199.8347,201.2078,199.556,200.6605,14037.0
2025-03-13 10:00:00,201.74,201.89,200.97,201.01,22832.0,200.7401,200.8894,199.974,200.0138,22832.0
2025-03-13 10:10:00,201.01,201.27,200.58,201.2,12638.0,200.0138,200.2725,199.5859,200.2028,12638.0
2025-03-13 10:20:00,200.96,201.19,200.91,201.19,6623.0,199.964,200.1929,199.9143,200.1929,6623.0
2025-03-13 10:30:00,201.22,201.61,200.91,201.08,5003.0,200.2227,200.6108,199.9143,200.0834,5003.0
2025-03-13 10:40:00,201.12,201.6,200.97,201.48,5939.0,200.1232,200.6008,199.974,200.4814,5939.0
2025-03-13 10:50:00,201.48,201.7,200.98,201.15,14706.0,200.4814,200.7003,199.9839,200.1531,14706.0
2025-03-13 11:00:00,201.19,201.77,201.09,201.48,21842.0,200.1929,200.77,200.0934,200.4814,21842.0
2025-03-13 11:10:00,201.49,201.67,201.2,201.67,6333.0,200.4914,200.6705,200.2028,200.6705,6333.0
2025-03-13 11:20:00,201.65,201.8,201.44,201.57,7402.0,200.6506,200.7999,200.4416,200.571,7402.0
2025-03-13 11:30:00,201.5,201.56,200.82,201.07,28798.0,200.5013,200.561,199.8247,200.0735,28798.0
2025-03-13 11:40:00,201.03,201.88,201.03,201.69,10367.0,200.0337,200.8795,200.0337,200.6904,10367.0
2025-03-13 11:50:00,201.76,201.77,201.32,201.49,7018.0,200.76,200.77,200.3222,200.4914,7018.0
2025-03-13 12:00:00,201.4,201.95,201.06,201.95,9077.0,200.4018,200.9491,200.0635,200.9491,9077.0
2025-03-13 12:10:00,201.88,201.95,201.26,201.51,11135.0,200.8795,200.9491,200.2625,200.5113,11135.0
2025-03-13 12:20:00,201.44,201.67,201.23,201.55,21056.0,200.4416,200.6705,200.2327,200.5511,21056.0
2025-03-13 12:30:00,201.42,201.67,201.24,201.64,9738.0,200.4217,200.6705,200.2426,200.6406,9738.0
2025-03-13 12:40:00,201.72,201.72,201.0,201.26,20515.0,200.7202,200.7202,200.0038,200.2625,20515.0
2025-03-13 12:50:00,201.27,201.57,201.21,201.39,14613.0,200.2725,200.571,200.2128,200.3919,14613.0
2025-03-13 13:00:00,201.38,201.6,201.23,201.38,14300.0,200.3819,200.6008,200.2327,200.3819,14300.0
2025-03-13 13:10:00,201.38,201.59,201.31,201.51,12315.0,200.3819,200.5909,200.3123,200.5113,12315.0
2025-03-13 13:20:00,201.5,201.61,201.3,201.46,13114.0,200.5013,200.6108,200.3023,200.4615,13114.0
2025-03-13 13:30:00,201.34,201.36,200.91,201.19,12641.0,200.3421,200.362,199.9143,200.1929,12641.0
2025-03-13 13:40:00,201.13,201.46,201.07,201.46,20558.0,200.1332,200.4615,200.0735,200.4615,20558.0
2025-03-13 13:50:00,201.37,201.69,201.3,201.31,21535.0,200.372,200.6904,200.3023,200.3123,21535.0
2025-03-13 14:00:00,201.34,201.64,201.3,201.43,13479.0,200.3421,200.6406,200.3023,200.4317,13479.0
2025-03-13 14:10:00,201.43,201.67,201.37,201.5,13115.0,200.4317,200.6705,200.372,200.5013,13115.0
2025-03-13 14:20:00,201.52,201.52,201.25,201.42,23474.0,200.5212,200.5212,200.2526,200.4217,23474.0
2025-03-13 14:30:00,201.36,201.93,201.28,201.78,15406.0,200.362,200.9292,200.2824,200.78,15406.0
2025-03-13 14:40:00,201.75,202.0,201.74,201.95,12954.0,200.7501,200.9989,200.7401,200.9491,12954.0
2025-03-13 14:50:00,201.96,201.99,201.65,201.71,13535.0,200.9591,200.9889,200.6506,200.7103,13535.0
2025-03-13 15:00:00,201.7,201.72,201.35,201.54,23322.0,200.7003,200.7202,200.3521,200.5411,23322.0
2025-03-13 15:10:00,201.52,201.8,201.51,201.63,10123.0,200.5212,200.7999,200.5113,200.6307,10123.0
2025-03-13 15:20:00,201.58,201.7,201.39,201.45,47290.0,200.5809,200.7003,200.3919,200.4516,47290.0
2025-03-13 15:30:00,201.45,201.93,201.42,201.78,47422.0,200.4516,200.9292,200.4217,200.78,47422.0
2025-03-13 15:40:00,201.77,202.25,201.73,202.13,30304.0,200.77,201.2476,200.7302,201.1282,30304.0
2025-03-13 15:50:00,202.18,202.2,201.74,202.09,221510.0,201.178,201.1979,200.7401,201.0884,221510.0
2025-03-14 09:30:00,202.65,202.65,201.25,202.2,37015.0,201.6456,201.6456,200.2526,201.1979,37015.0
2025-03-14 09:40:00,202.01,202.81,201.71,202.77,9065.0,201.0088,201.8048,200.7103,201.765,9065.0
2025-03-14 09:50:00,202.77,202.81,201.72,202.5,23063.0,201.765,201.8048,200.7202,201.4964,23063.0
2025-03-14 10:00:00,202.2,202.75,201.72,202.57,20545.0,201.1979,201.7451,200.7202,201.566,20545.0
2025-03-14 10:10:00,202.59,202.94,202.19,202.93,7676.0,201.5859,201.9342,201.1879,201.9243,7676.0
2025-03-14 10:20:00,202.86,203.28,202.74,203.19,23642.0,201.8546,202.2725,201.7352,202.183,23642.0
2025-03-14 10:30:00,203.35,204.05,203.26,203.63,15440.0,202.3422,203.0387,202.2526,202.6208,15440.0
2025-03-14 10:40:00,203.63,203.82,203.43,203.54,6428.0,202.6208,202.8098,202.4218,202.5312,6428.0
2025-03-14 10:50:00,203.54,204.16,203.41,204.16,21677.0,202.5312,203.1482,202.4019,203.1482,21677.0
2025-03-14 11:00:00,204.21,204.31,203.94,204.23,18480.0,203.1979,203.2974,202.9292,203.2178,18480.0
2025-03-14 11:10:00,204.31,204.97,204.22,204.89,14153.0,203.2974,203.9541,203.2079,203.8745,14153.0
2025-03-14 11:20:00,204.9,205.31,204.87,205.15,29660.0,203.8845,204.2925,203.8546,204.1332,29660.0
2025-03-14 11:30:00,205.12,205.51,204.88,205.0,30803.0,204.1034,204.4915,203.8646,203.984,30803.0
2025-03-14 11:40:00,204.95,205.47,204.89,205.34,26116.0,203.9342,204.4517,203.8745,204.3223,26116.0
2025-03-14 11:50:00,205.34,205.58,205.1,205.49,8037.0,204.3223,204.5611,204.0835,204.4716,8037.0
2025-03-14 12:00:00,205.5,205.51,205.25,205.36,20713.0,204.4815,204.4915,204.2328,204.3422,20713.0
2025-03-14 12:10:00,205.29,205.36,204.54,204.56,38259.0,204.2726,204.3422,203.5263,203.5462,38259.0
2025-03-14 12:20:00,204.54,204.99,204.54,204.96,16687.0,203.5263,203.974,203.5263,203.9442,16687.0
2025-03-14 12:30:00,204.86,205.21,204.71,204.99,16009.0,203.8447,204.193,203.6954,203.974,16009.0
2025-03-14 12:40:00,204.99,205.34,204.88,204.94,11892.0,203.974,204.3223,203.8646,203.9243,11892.0
2025-03-14 12:50:00,205.02,205.15,204.88,205.05,6401.0,204.0039,204.1332,203.8646,204.0337,6401.0
2025-03-14 13:00:00,205.13,205.37,204.92,205.24,24742.0,204.1133,204.3522,203.9044,204.2228,24742.0
2025-03-14 13:10:00,205.26,205.26,205.0,205.0,7224.0,204.2427,204.2427,203.984,203.984,7224.0
2025-03-14 13:20:00,205.0,205.56,204.82,205.55,18422.0,203.984,204.5412,203.8049,204.5313,18422.0
2025-03-14 13:30:00,205.49,205.84,205.48,205.78,11830.0,204.4716,204.8198,204.4616,204.7601,11830.0
2025-03-14 13:40:00,205.78,206.07,205.64,205.66,20400.0,204.7601,205.0487,204.6208,204.6407,20400.0
2025-03-14 13:50:00,205.71,205.97,205.61,205.7,29381.0,204.6905,204.9492,204.591,204.6805,29381.0
2025-03-14 14:00:00,205.75,206.18,205.75,206.18,20462.0,204.7303,205.1581,204.7303,205.1581,20462.0
2025-03-14 14:10:00,206.14,206.42,206.11,206.35,25872.0,205.1183,205.397,205.0885,205.3273,25872.0
2025-03-14 14:20:00,206.37,206.37,205.96,206.24,21175.0,205.3472,205.3472,204.9392,205.2178,21175.0
2025-03-14 14:30:00,206.24,206.31,205.9,206.07,10255.0,205.2178,205.2875,204.8795,205.0487,10255.0
2025-03-14 14:40:00,206.25,206.3,205.99,206.22,24647.0,205.2278,205.2775,204.9691,205.1979,24647.0
2025-03-14 14:50:00,206.22,206.62,206.22,206.61,26537.0,205.1979,205.596,205.1979,205.586,26537.0
2025-03-14 15:00:00,206.53,206.83,206.38,206.78,38045.0,205.5064,205.8049,205.3572,205.7552,38045.0
2025-03-14 15:10:00,206.74,207.03,206.61,206.76,46684.0,205.7154,206.0039,205.586,205.7353,46684.0
2025-03-14 15:20:00,206.68,207.18,206.55,206.95,52972.0,205.6557,206.1532,205.5263,205.9243,52972.0
2025-03-14 15:30:00,206.95,207.16,206.27,206.42,64236.0,205.9243,206.1333,205.2477,205.397,64236.0
2025-03-14 15:40:00,206.4,207.25,206.39,207.25,49985.0,205.3771,206.2228,205.3671,206.2228,49985.0
2025-03-14 15:50:00,207.15,207.86,206.93,207.73,320711.0,206.1233,206.8298,205.9044,206.7005,320711.0
2025-03-17 09:30:00,206.12,207.55,205.71,206.87,52418.0,205.0984,206.5214,204.6905,205.8447,52418.0
2025-03-17 09:40:00,207.07,209.1,207.07,208.56,38843.0,206.0437,208.0637,206.0437,207.5263,38843.0
2025-03-17 09:50:00,208.83,209.4,208.62,209.3,20053.0,207.795,208.3622,207.5861,208.2627,20053.0
2025-03-17 10:00:00,209.15,210.35,209.15,210.06,69893.0,208.1134,209.3075,208.1134,209.0189,69893.0
2025-03-17 10:10:00,209.97,210.16,209.56,209.58,34070.0,208.9294,209.1184,208.5214,208.5413,34070.0
2025-03-17 10:20:00,209.53,210.02,209.42,209.42,15002.0,208.4915,208.9791,208.3821,208.3821,15002.0
2025-03-17 10:30:00,209.42,209.8,209.32,209.5,14335.0,208.3821,208.7602,208.2826,208.4617,14335.0
2025-03-17 10:40:00,209.42,209.88,209.19,209.53,15175.0,208.3821,208.8398,208.1532,208.4915,15175.0
2025-03-17 10:50:00,209.47,209.78,209.18,209.75,13090.0,208.4318,208.7403,208.1433,208.7105,13090.0
2025-03-17 11:00:00,209.67,210.08,209.03,209.17,23952.0,208.6308,209.0388,207.994,208.1333,23952.0
2025-03-17 11:10:00,209.3,209.6,208.88,209.13,10046.0,208.2627,208.5612,207.8448,208.0935,10046.0
2025-03-17 11:20:00,209.01,209.61,208.96,209.2,11588.0,207.9741,208.5711,207.9244,208.1632,11588.0
2025-03-17 11:30:00,209.39,209.39,208.26,208.27,9781.0,208.3522,208.3522,207.2278,207.2378,9781.0
2025-03-17 11:40:00,208.23,208.56,207.87,208.09,70545.0,207.198,207.5263,206.8398,207.0587,70545.0
2025-03-17 11:50:00,208.11,208.73,208.09,208.51,8519.0,207.0786,207.6955,207.0587,207.4766,8519.0
2025-03-17 12:00:00,208.56,209.03,208.44,209.03,8001.0,207.5263,207.994,207.4069,207.994,8001.0
2025-03-17 12:10:00,208.84,209.05,208.5,208.65,6033.0,207.805,208.0139,207.4666,207.6159,6033.0
2025-03-17 12:20:00,208.55,209.1,208.34,209.03,11484.0,207.5164,208.0637,207.3074,207.994,11484.0
2025-03-17 12:30:00,209.04,209.25,208.99,209.21,13907.0,208.004,208.2129,207.9542,208.1731,13907.0
2025-03-17 12:40:00,209.18,209.41,209.18,209.41,15869.0,208.1433,208.3721,208.1433,208.3721,15869.0
2025-03-17 12:50:00,209.38,209.67,209.37,209.61,8911.0,208.3423,208.6308,208.3323,208.5711,8911.0
2025-03-17 13:00:00,209.69,209.69,209.35,209.54,12638.0,208.6507,208.6507,208.3124,208.5015,12638.0
2025-03-17 13:10:00,209.53,209.86,209.43,209.8,22826.0,208.4915,208.8199,208.392,208.7602,22826.0
2025-03-17 13:20:00,209.8,210.04,209.67,209.92,11331.0,208.7602,208.999,208.6308,208.8796,11331.0
2025-03-17 13:30:00,209.93,210.02,209.63,209.82,8330.0,208.8896,208.9791,208.591,208.7801,8330.0
2025-03-17 13:40:00,209.6,209.82,209.37,209.38,5244.0,208.5612,208.7801,208.3323,208.3423,5244.0
2025-03-17 13:50:00,209.36,209.69,209.34,209.64,14486.0,208.3224,208.6507,208.3025,208.601,14486.0
2025-03-17 14:00:00,209.72,210.01,209.62,209.82,10885.0,208.6806,208.9692,208.5811,208.7801,10885.0
2025-03-17 14:10:00,209.76,209.8,209.31,209.38,15115.0,208.7204,208.7602,208.2726,208.3423,15115.0
2025-03-17 14:20:00,209.36,209.45,209.06,209.16,17176.0,208.3224,208.4119,208.0239,208.1234,17176.0
2025-03-17 14:30:00,209.16,209.37,209.12,209.37,19976.0,208.1234,208.3323,208.0836,208.3323,19976.0
2025-03-17 14:40:00,209.32,209.52,208.94,208.94,22929.0,208.2826,208.4816,207.9045,207.9045,22929.0
2025-03-17 14:50:00,208.94,209.05,208.52,208.54,20190.0,207.9045,208.0139,207.4865,207.5064,20190.0
2025-03-17 15:00:00,208.66,208.96,208.51,208.84,32074.0,207.6259,207.9244,207.4766,207.805,32074.0
2025-03-17 15:10:00,208.87,209.04,208.37,209.02,38447.0,207.8348,208.004,207.3373,207.9841,38447.0
2025-03-17 15:20:00,209.15,209.17,208.9,209.01,36391.0,208.1134,208.1333,207.8647,207.9741,36391.0
2025-03-17 15:30:00,209.01,209.24,208.51,209.15,65812.0,207.9741,208.203,207.4766,208.1134,65812.0
2025-03-17 15:40:00,209.05,209.6,209.04,209.41,37180.0,208.0139,208.5612,208.004,208.3721,37180.0
2025-03-17 15:50:00,209.4,211.15,209.18,210.12,731257.0,208.3622,210.1035,208.1433,209.0786,731257.0
2025-03-18 09:30:00,209.46,209.95,208.44,208.44,33046.0,208.4219,208.9095,207.4069,207.4069,33046.0
2025-03-18 09:40:00,208.44,209.44,208.05,208.82,16358.0,207.4069,208.402,207.0189,207.7851,16358.0
2025-03-18 09:50:00,208.83,209.7,208.45,208.93,26388.0,207.795,208.6607,207.4169,207.8945,26388.0
2025-03-18 10:00:00,209.06,209.47,208.66,209.09,15117.0,208.0239,208.4318,207.6259,208.0537,15117.0
2025-03-18 10:10:00,209.14,209.49,208.95,209.21,17857.0,208.1035,208.4517,207.9144,208.1731,17857.0
2025-03-18 10:20:00,209.21,209.58,208.95,209.36,16351.0,208.1731,208.5413,207.9144,208.3224,16351.0
2025-03-18 10:30:00,209.39,209.47,209.05,209.27,17364.0,208.3522,208.4318,208.0139,208.2328,17364.0
2025-03-18 10:40:00,209.36,209.36,208.58,208.84,15392.0,208.3224,208.3224,207.5462,207.805,15392.0
2025-03-18 10:50:00,208.79,208.91,207.28,207.34,54091.0,207.7552,207.8746,206.2527,206.3124,54091.0
2025-03-18 11:00:00,207.34,207.94,206.79,207.67,45615.0,206.3124,206.9094,205.7651,206.6408,45615.0
2025-03-18 11:10:00,207.69,207.83,207.12,207.12,16650.0,206.6607,206.8,206.0935,206.0935,16650.0
2025-03-18 11:20:00,207.26,207.38,206.94,207.22,11152.0,206.2328,206.3522,205.9144,206.193,11152.0
2025-03-18 11:30:00,207.23,207.84,207.16,207.75,14328.0,206.2029,206.8099,206.1333,206.7204,14328.0
2025-03-18 11:40:00,207.84,208.05,207.72,207.93,12945.0,206.8099,207.0189,206.6905,206.8995,12945.0
2025-03-18 11:50:00,207.97,207.97,207.32,207.47,18535.0,206.9393,206.9393,206.2925,206.4418,18535.0
2025-03-18 12:00:00,207.47,207.58,206.83,207.25,27507.0,206.4418,206.5512,205.8049,206.2228,27507.0
2025-03-18 12:10:00,207.25,207.66,207.24,207.39,15799.0,206.2228,206.6308,206.2129,206.3621,15799.0
2025-03-18 12:20:00,207.39,208.13,207.33,208.13,17224.0,206.3621,207.0985,206.3024,207.0985,17224.0
2025-03-18 12:30:00,208.1,208.39,208.08,208.26,11513.0,207.0686,207.3572,207.0487,207.2278,11513.0
2025-03-18 12:40:00,208.26,208.4,207.64,207.65,16917.0,207.2278,207.3671,206.6109,206.6209,16917.0
2025-03-18 12:50:00,207.65,207.96,207.62,207.8,4253.0,206.6209,206.9293,206.591,206.7701,4253.0
2025-03-18 13:00:00,207.78,208.0,207.65,207.74,5378.0,206.7502,206.9691,206.6209,206.7104,5378.0
2025-03-18 13:10:00,207.78,207.87,207.33,207.35,10858.0,206.7502,206.8398,206.3024,206.3223,10858.0
2025-03-18 13:20:00,207.36,208.13,207.36,208.12,11264.0,206.3323,207.0985,206.3323,207.0885,11264.0
2025-03-18 13:30:00,208.12,208.12,207.74,208.0,14964.0,207.0885,207.0885,206.7104,206.9691,14964.0
2025-03-18 13:40:00,207.94,208.05,207.78,207.86,10662.0,206.9094,207.0189,206.7502,206.8298,10662.0
2025-03-18 13:50:00,207.96,208.07,207.45,207.48,10124.0,206.9293,207.0388,206.4218,206.4517,10124.0
2025-03-18 14:00:00,207.54,207.68,207.13,207.45,13213.0,206.5114,206.6507,206.1034,206.4218,13213.0
2025-03-18 14:10:00,207.46,207.47,207.15,207.4,18352.0,206.4318,206.4418,206.1233,206.3721,18352.0
2025-03-18 14:20:00,207.44,207.57,206.84,206.88,18517.0,206.4119,206.5413,205.8149,205.8547,18517.0
2025-03-18 14:30:00,206.83,207.13,206.69,206.69,16868.0,205.8049,206.1034,205.6656,205.6656,16868.0
2025-03-18 14:40:00,206.71,206.79,206.26,206.38,40261.0,205.6855,205.7651,205.2377,205.3572,40261.0
2025-03-18 14:50:00,206.33,206.45,205.88,206.15,19921.0,205.3074,205.4268,204.8596,205.1283,19921.0
2025-03-18 15:00:00,206.19,206.21,205.81,205.87,7606.0,205.1681,205.188,204.79,204.8497,7606.0
2025-03-18 15:10:00,205.86,206.27,205.86,206.17,27669.0,204.8397,205.2477,204.8397,205.1482,27669.0
2025-03-18 15:20:00,206.1,206.4,206.1,206.26,20853.0,205.0785,205.3771,205.0785,205.2377,20853.0
2025-03-18 15:30:00,206.22,206.31,205.68,206.03,28973.0,205.1979,205.2875,204.6606,205.0089,28973.0
2025-03-18 15:40:00,206.03,206.07,205.07,205.17,35837.0,205.0089,205.0487,204.0536,204.1531,35837.0
2025-03-18 15:50:00,205.17,205.81,204.97,205.37,139981.0,204.1531,204.79,203.9541,204.3522,139981.0
2025-03-19 09:30:00,204.57,204.76,203.17,203.57,34749.0,203.5561,203.7452,202.1631,202.5611,34749.0
2025-03-19 09:40:00,203.5,204.18,202.8,203.84,18114.0,202.4914,203.1681,201.7949,202.8297,18114.0
2025-03-19 09:50:00,203.84,204.61,203.62,204.02,15423.0,202.8297,203.5959,202.6108,203.0088,15423.0
2025-03-19 10:00:00,204.04,204.36,203.81,204.15,12396.0,203.0287,203.3472,202.7999,203.1382,12396.0
2025-03-19 10:10:00,204.14,204.35,203.57,203.89,17449.0,203.1283,203.3372,202.5611,202.8795,17449.0
2025-03-19 10:20:00,203.89,204.19,203.68,204.05,38682.0,202.8795,203.178,202.6705,203.0387,38682.0
2025-03-19 10:30:00,204.05,204.62,204.05,204.43,23889.0,203.0387,203.6059,203.0387,203.4168,23889.0
2025-03-19 10:40:00,204.43,204.5,203.83,204.44,24854.0,203.4168,203.4865,202.8198,203.4268,24854.0
2025-03-19 10:50:00,204.41,204.71,204.15,204.6,22499.0,203.3969,203.6954,203.1382,203.586,22499.0
2025-03-19 11:00:00,204.6,204.9,204.15,204.25,20391.0,203.586,203.8845,203.1382,203.2377,20391.0
2025-03-19 11:10:00,204.24,204.68,204.15,204.15,24721.0,203.2278,203.6656,203.1382,203.1382,24721.0
2025-03-19 11:20:00,204.3,204.36,204.15,204.16,6824.0,203.2875,203.3472,203.1382,203.1482,6824.0
2025-03-19 11:30:00,204.19,204.44,204.13,204.28,8453.0,203.178,203.4268,203.1183,203.2676,8453.0
2025-03-19 11:40:00,204.28,204.97,204.28,204.97,12161.0,203.2676,203.9541,203.2676,203.9541,12161.0
2025-03-19 11:50:00,205.06,205.15,204.6,204.76,8657.0,204.0437,204.1332,203.586,203.7452,8657.0
2025-03-19 12:00:00,204.8,205.16,204.8,205.02,11376.0,203.785,204.1432,203.785,204.0039,11376.0
2025-03-19 12:10:00,204.99,205.02,204.48,204.56,8423.0,203.974,204.0039,203.4666,203.5462,8423.0
2025-03-19 12:20:00,204.6,204.68,204.29,204.6,10402.0,203.586,203.6656,203.2775,203.586,10402.0
2025-03-19 12:30:00,204.6,204.61,204.42,204.6,7910.0,203.586,203.5959,203.4069,203.586,7910.0
2025-03-19 12:40:00,204.53,204.95,204.52,204.95,31201.0,203.5163,203.9342,203.5064,203.9342,31201.0
2025-03-19 12:50:00,204.91,205.0,204.53,204.64,29920.0,203.8944,203.984,203.5163,203.6258,29920.0
2025-03-19 13:00:00,204.61,204.74,204.39,204.5,14959.0,203.5959,203.7253,203.377,203.4865,14959.0
2025-03-19 13:10:00,204.5,204.86,204.4,204.84,25277.0,203.4865,203.8447,203.387,203.8248,25277.0
2025-03-19 13:20:00,204.89,204.89,204.64,204.67,12015.0,203.8745,203.8745,203.6258,203.6556,12015.0
2025-03-19 13:30:00,204.75,204.88,204.47,204.78,25268.0,203.7352,203.8646,203.4566,203.7651,25268.0
2025-03-19 13:40:00,204.78,204.79,203.93,204.02,6603.0,203.7651,203.775,202.9193,203.0088,6603.0
2025-03-19 13:50:00,203.95,204.04,203.42,203.47,6186.0,202.9392,203.0287,202.4118,202.4616,6186.0
2025-03-19 14:00:00,202.9,203.74,202.84,203.65,16210.0,201.8944,202.7302,201.8347,202.6407,16210.0
2025-03-19 14:10:00,203.73,204.13,203.72,203.83,9678.0,202.7203,203.1183,202.7103,202.8198,9678.0
2025-03-19 14:20:00,203.83,204.11,203.7,203.7,10192.0,202.8198,203.0984,202.6904,202.6904,10192.0
2025-03-19 14:30:00,203.74,204.34,203.67,203.78,14934.0,202.7302,203.3273,202.6606,202.77,14934.0
2025-03-19 14:40:00,203.7,204.26,203.7,204.12,12343.0,202.6904,203.2477,202.6904,203.1084,12343.0
2025-03-19 14:50:00,204.14,204.14,203.58,203.59,14738.0,203.1283,203.1283,202.571,202.581,14738.0
2025-03-19 15:00:00,203.68,204.14,203.54,204.11,25835.0,202.6705,203.1283,202.5312,203.0984,25835.0
2025-03-19 15:10:00,204.12,204.9,204.11,204.62,29786.0,203.1084,203.8845,203.0984,203.6059,29786.0
2025-03-19 15:20:00,204.73,204.89,204.36,204.79,29181.0,203.7153,203.8745,203.3472,203.775,29181.0
2025-03-19 15:30:00,204.84,205.3,204.63,204.93,26015.0,203.8248,204.2825,203.6158,203.9143,26015.0
2025-03-19 15:40:00,204.83,205.29,204.78,205.05,27453.0,203.8148,204.2726,203.7651,204.0337,27453.0
2025-03-19 15:50:00,205.09,205.2,204.46,204.8,107238.0,204.0735,204.183,203.4467,203.785,107238.0
2025-03-20 09:30:00,208.0,209.69,207.14,208.0,106841.0,206.9691,208.6507,206.1134,206.9691,106841.0
2025-03-20 09:40:00,207.83,209.02,207.47,208.82,11022.0,206.8,207.9841,206.4418,207.7851,11022.0
2025-03-20 09:50:00,208.88,210.59,208.27,209.9,21497.0,207.8448,209.5463,207.2378,208.8597,21497.0
2025-03-20 10:00:00,209.75,210.8,209.6,210.55,23367.0,208.7105,209.7552,208.5612,209.5065,23367.0
2025-03-20 10:10:00,210.56,210.9,210.13,210.53,35758.0,209.5164,209.8548,209.0886,209.4866,35758.0
2025-03-20 10:20:00,210.65,212.55,210.5,212.42,75496.0,209.606,211.4966,209.4567,211.3672,75496.0
2025-03-20 10:30:00,212.42,212.91,211.63,211.77,34851.0,211.3672,211.8548,210.5811,210.7204,34851.0
2025-03-20 10:40:00,211.8,212.21,211.37,211.44,48645.0,210.7503,211.1583,210.3224,210.3921,48645.0
2025-03-20 10:50:00,211.49,212.31,211.32,211.95,19052.0,210.4418,211.2578,210.2727,210.8995,19052.0
2025-03-20 11:00:00,211.89,212.57,211.67,211.78,43652.0,210.8398,211.5165,210.6209,210.7304,43652.0
2025-03-20 11:10:00,211.8,212.21,210.76,210.9,31310.0,210.7503,211.1583,209.7154,209.8548,31310.0
2025-03-20 11:20:00,210.88,211.33,210.66,210.74,11327.0,209.8348,210.2826,209.6159,209.6955,11327.0
2025-03-20 11:30:00,210.74,210.74,210.26,210.58,17318.0,209.6955,209.6955,209.2179,209.5363,17318.0
2025-03-20 11:40:00,210.58,211.9,210.52,211.65,40106.0,209.5363,210.8498,209.4766,210.601,40106.0
2025-03-20 11:50:00,211.75,211.94,211.48,211.86,44687.0,210.7005,210.8896,210.4319,210.81,44687.0
2025-03-20 12:00:00,211.75,212.22,211.63,211.89,38796.0,210.7005,211.1682,210.5811,210.8398,38796.0
2025-03-20 12:10:00,211.89,211.94,211.57,211.75,28378.0,210.8398,210.8896,210.5214,210.7005,28378.0
2025-03-20 12:20:00,211.74,212.06,211.67,211.91,23032.0,210.6906,211.009,210.6209,210.8597,23032.0
2025-03-20 12:30:00,211.91,212.1,211.38,211.45,20486.0,210.8597,211.0488,210.3324,210.402,20486.0
2025-03-20 12:40:00,211.46,211.78,211.45,211.61,9611.0,210.412,210.7304,210.402,210.5612,9611.0
2025-03-20 12:50:00,211.57,211.59,210.98,211.12,23974.0,210.5214,210.5413,209.9344,210.0737,23974.0
2025-03-20 13:00:00,211.15,211.28,211.03,211.16,17440.0,210.1035,210.2329,209.9841,210.1135,17440.0
2025-03-20 13:10:00,211.16,211.16,210.44,210.53,24072.0,210.1135,210.1135,209.397,209.4866,24072.0
2025-03-20 13:20:00,210.57,210.71,210.17,210.22,16867.0,209.5264,209.6657,209.1284,209.1781,16867.0
2025-03-20 13:30:00,210.3,210.4,210.12,210.37,36827.0,209.2577,209.3572,209.0786,209.3274,36827.0
2025-03-20 13:40:00,210.37,210.7,210.16,210.6,25250.0,209.3274,209.6557,209.1184,209.5562,25250.0
2025-03-20 13:50:00,210.67,210.85,210.52,210.67,28068.0,209.6259,209.805,209.4766,209.6259,28068.0
2025-03-20 14:00:00,210.66,210.78,209.88,209.94,41135.0,209.6159,209.7353,208.8398,208.8995,41135.0
2025-03-20 14:10:00,210.04,210.47,210.03,210.36,20679.0,208.999,209.4269,208.9891,209.3174,20679.0
2025-03-20 14:20:00,210.39,210.39,209.95,210.2,25793.0,209.3473,209.3473,208.9095,209.1582,25793.0
2025-03-20 14:30:00,210.11,210.44,210.02,210.12,37003.0,209.0687,209.397,208.9791,209.0786,37003.0
2025-03-20 14:40:00,210.07,210.5,209.88,210.44,20852.0,209.0289,209.4567,208.8398,209.397,20852.0
2025-03-20 14:50:00,210.52,210.96,209.98,210.0,24026.0,209.4766,209.9145,208.9393,208.9592,24026.0
2025-03-20 15:00:00,209.99,211.0,209.08,209.09,60795.0,208.9493,209.9543,208.0438,208.0537,60795.0
2025-03-20 15:10:00,209.08,209.66,209.04,209.57,18645.0,208.0438,208.6209,208.004,208.5313,18645.0
2025-03-20 15:20:00,209.5,210.17,209.47,209.74,42565.0,208.4617,209.1284,208.4318,208.7005,42565.0
2025-03-20 15:30:00,209.71,210.48,209.65,210.48,55922.0,208.6706,209.4368,208.6109,209.4368,55922.0
2025-03-20 15:40:00,210.46,210.6,209.84,210.14,34236.0,209.4169,209.5562,208.8,209.0985,34236.0
2025-03-20 15:50:00,209.93,210.49,209.84,210.41,177958.0,208.8896,209.4468,208.8,209.3672,177958.0
2025-03-21 09:30:00,208.46,210.92,207.9,209.74,279576.0,207.4268,209.8747,206.8696,208.7005,279576.0
2025-03-21 09:40:00,209.53,209.74,208.64,208.64,9323.0,208.4915,208.7005,207.606,207.606,9323.0
2025-03-21 09:50:00,208.69,208.76,207.94,208.74,8021.0,207.6557,207.7254,206.9094,207.7055,8021.0
2025-03-21 10:00:00,208.73,208.73,207.01,207.37,18479.0,207.6955,207.6955,205.984,206.3422,18479.0
2025-03-21 10:10:00,207.38,208.25,207.21,208.18,8075.0,206.3522,207.2179,206.183,207.1482,8075.0
2025-03-21 10:20:00,208.06,208.58,207.9,208.14,12723.0,207.0288,207.5462,206.8696,207.1084,12723.0
2025-03-21 10:30:00,208.19,208.65,207.89,207.89,5584.0,207.1582,207.6159,206.8597,206.8597,5584.0
2025-03-21 10:40:00,207.81,208.4,207.78,208.3,8544.0,206.7801,207.3671,206.7502,207.2676,8544.0
2025-03-21 10:50:00,208.23,208.65,208.23,208.62,2787.0,207.198,207.6159,207.198,207.5861,2787.0
2025-03-21 11:00:00,208.58,208.61,207.93,208.42,17102.0,207.5462,207.5761,206.8995,207.387,17102.0
2025-03-21 11:10:00,208.49,208.49,207.65,207.84,11235.0,207.4567,207.4567,206.6209,206.8099,11235.0
2025-03-21 11:20:00,207.97,208.1,207.8,207.82,5748.0,206.9393,207.0686,206.7701,206.79,5748.0
2025-03-21 11:30:00,207.88,207.97,207.7,207.79,4041.0,206.8497,206.9393,206.6706,206.7602,4041.0
2025-03-21 11:40:00,207.88,207.98,207.69,207.7,6530.0,206.8497,206.9492,206.6607,206.6706,6530.0
2025-03-21 11:50:00,207.71,207.76,207.4,207.57,7946.0,206.6806,206.7303,206.3721,206.5413,7946.0
2025-03-21 12:00:00,207.58,207.78,207.4,207.57,6627.0,206.5512,206.7502,206.3721,206.5413,6627.0
2025-03-21 12:10:00,207.63,207.73,207.4,207.57,26157.0,206.601,206.7005,206.3721,206.5413,26157.0
2025-03-21 12:20:00,207.6,207.96,207.49,207.76,26817.0,206.5711,206.9293,206.4617,206.7303,26817.0
2025-03-21 12:30:00,207.78,207.81,207.03,207.24,14706.0,206.7502,206.7801,206.0039,206.2129,14706.0
2025-03-21 12:40:00,207.24,207.4,207.01,207.34,13026.0,206.2129,206.3721,205.984,206.3124,13026.0
2025-03-21 12:50:00,207.32,207.36,206.94,207.25,14933.0,206.2925,206.3323,205.9144,206.2228,14933.0
2025-03-21 13:00:00,207.18,207.33,206.99,207.25,13924.0,206.1532,206.3024,205.9641,206.2228,13924.0
2025-03-21 13:10:00,207.13,207.25,206.78,206.87,14015.0,206.1034,206.2228,205.7552,205.8447,14015.0
2025-03-21 13:20:00,206.76,207.17,206.67,206.67,12797.0,205.7353,206.1432,205.6457,205.6457,12797.0
2025-03-21 13:30:00,206.73,206.95,206.5,206.94,10523.0,205.7054,205.9243,205.4766,205.9144,10523.0
2025-03-21 13:40:00,207.07,207.72,207.06,207.72,13286.0,206.0437,206.6905,206.0338,206.6905,13286.0
2025-03-21 13:50:00,207.71,207.96,207.7,207.81,7597.0,206.6806,206.9293,206.6706,206.7801,7597.0
2025-03-21 14:00:00,207.94,208.01,207.75,207.85,22250.0,206.9094,206.9791,206.7204,206.8199,22250.0
2025-03-21 14:10:00,207.79,208.05,207.71,208.05,14343.0,206.7602,207.0189,206.6806,207.0189,14343.0
2025-03-21 14:20:00,208.08,208.23,207.72,207.89,13756.0,207.0487,207.198,206.6905,206.8597,13756.0
2025-03-21 14:30:00,207.8,208.0,207.59,207.89,26274.0,206.7701,206.9691,206.5612,206.8597,26274.0
2025-03-21 14:40:00,208.0,208.01,207.37,207.56,13297.0,206.9691,206.9791,206.3422,206.5313,13297.0
2025-03-21 14:50:00,207.66,207.67,207.3,207.3,19620.0,206.6308,206.6408,206.2726,206.2726,19620.0
2025-03-21 15:00:00,207.31,207.31,206.9,207.13,15929.0,206.2825,206.2825,205.8746,206.1034,15929.0
2025-03-21 15:10:00,207.13,207.32,206.99,207.03,13455.0,206.1034,206.2925,205.9641,206.0039,13455.0
2025-03-21 15:20:00,206.94,206.98,206.3,206.3,36253.0,205.9144,205.9542,205.2775,205.2775,36253.0
2025-03-21 15:30:00,206.36,206.51,205.84,206.09,40912.0,205.3373,205.4865,204.8198,205.0686,40912.0
2025-03-21 15:40:00,205.96,206.17,205.61,205.89,53862.0,204.9392,205.1482,204.591,204.8696,53862.0
2025-03-21 15:50:00,205.9,206.64,205.51,206.5,232307.0,204.8795,205.6159,204.4915,205.4766,232307.0
2025-03-24 09:30:00,207.0,207.78,206.17,206.18,35839.0,205.9741,206.7502,205.1482,205.1581,35839.0
2025-03-24 09:40:00,206.33,207.71,206.31,206.52,20762.0,205.3074,206.6806,205.2875,205.4965,20762.0
2025-03-24 09:50:00,206.52,207.07,206.44,207.07,13861.0,205.4965,206.0437,205.4169,206.0437,13861.0
2025-03-24 10:00:00,207.22,207.61,207.11,207.61,17780.0,206.193,206.5811,206.0835,206.5811,17780.0
2025-03-24 10:10:00,207.46,208.01,207.26,207.3,18391.0,206.4318,206.9791,206.2328,206.2726,18391.0
2025-03-24 10:20:00,207.12,207.25,206.17,206.44,22029.0,206.0935,206.2228,205.1482,205.4169,22029.0
2025-03-24 10:30:00,206.47,206.76,206.39,206.6,5909.0,205.4467,205.7353,205.3671,205.5761,5909.0
2025-03-24 10:40:00,206.65,207.35,206.44,207.33,4642.0,205.6258,206.3223,205.4169,206.3024,4642.0
2025-03-24 10:50:00,207.33,207.33,206.89,207.29,11082.0,206.3024,206.3024,205.8646,206.2626,11082.0
2025-03-24 11:00:00,207.51,207.51,207.03,207.06,5816.0,206.4816,206.4816,206.0039,206.0338,5816.0
2025-03-24 11:10:00,207.03,207.17,206.85,207.16,3632.0,206.0039,206.1432,205.8248,206.1333,3632.0
2025-03-24 11:20:00,207.22,207.22,206.79,207.11,10439.0,206.193,206.193,205.7651,206.0835,10439.0
2025-03-24 11:30:00,207.14,207.45,207.0,207.36,3682.0,206.1134,206.4218,205.9741,206.3323,3682.0
2025-03-24 11:40:00,207.37,207.61,207.25,207.46,5494.0,206.3422,206.5811,206.2228,206.4318,5494.0
2025-03-24 11:50:00,207.47,207.74,207.46,207.55,3671.0,206.4418,206.7104,206.4318,206.5214,3671.0
2025-03-24 12:00:00,207.65,207.7,207.42,207.42,9482.0,206.6209,206.6706,206.392,206.392,9482.0
2025-03-24 12:10:00,207.41,207.59,207.34,207.34,5681.0,206.382,206.5612,206.3124,206.3124,5681.0
2025-03-24 12:20:00,207.32,207.5,207.21,207.32,5126.0,206.2925,206.4716,206.183,206.2925,5126.0
2025-03-24 12:30:00,207.17,207.3,206.92,206.93,6150.0,206.1432,206.2726,205.8945,205.9044,6150.0
2025-03-24 12:40:00,206.55,206.74,206.54,206.67,2288.0,205.5263,205.7154,205.5164,205.6457,2288.0
2025-03-24 12:50:00,206.78,206.78,206.57,206.57,3282.0,205.7552,205.7552,205.5462,205.5462,3282.0
2025-03-24 13:00:00,206.66,206.75,206.22,206.32,27667.0,205.6358,205.7253,205.1979,205.2974,27667.0
2025-03-24 13:10:00,206.33,206.69,206.28,206.69,2676.0,205.3074,205.6656,205.2576,205.6656,2676.0
2025-03-24 13:20:00,206.67,206.77,206.3,206.34,14994.0,205.6457,205.7452,205.2775,205.3174,14994.0
2025-03-24 13:30:00,206.42,206.61,206.25,206.59,13328.0,205.397,205.586,205.2278,205.5661,13328.0
2025-03-24 13:40:00,206.59,206.68,206.42,206.55,7216.0,205.5661,205.6557,205.397,205.5263,7216.0
2025-03-24 13:50:00,206.58,206.69,206.49,206.55,6467.0,205.5562,205.6656,205.4666,205.5263,6467.0
2025-03-24 14:00:00,206.57,206.57,206.0,206.03,6486.0,205.5462,205.5462,204.979,205.0089,6486.0
2025-03-24 14:10:00,205.98,205.98,205.74,205.88,15478.0,204.9591,204.9591,204.7203,204.8596,15478.0
2025-03-24 14:20:00,205.88,205.95,205.73,205.9,5918.0,204.8596,204.9293,204.7104,204.8795,5918.0
2025-03-24 14:30:00,205.95,206.44,205.88,206.38,10471.0,204.9293,205.4169,204.8596,205.3572,10471.0
2025-03-24 14:40:00,206.34,206.53,206.11,206.11,11804.0,205.3174,205.5064,205.0885,205.0885,11804.0
2025-03-24 14:50:00,206.1,206.53,206.04,206.5,10546.0,205.0785,205.5064,205.0188,205.4766,10546.0
2025-03-24 15:00:00,206.53,206.61,206.27,206.34,11453.0,205.5064,205.586,205.2477,205.3174,11453.0
2025-03-24 15:10:00,206.26,206.62,206.23,206.47,13390.0,205.2377,205.596,205.2079,205.4467,13390.0
2025-03-24 15:20:00,206.39,206.71,206.27,206.47,9783.0,205.3671,205.6855,205.2477,205.4467,9783.0
2025-03-24 15:30:00,206.49,206.97,206.48,206.97,12996.0,205.4666,205.9442,205.4567,205.9442,12996.0
2025-03-24 15:40:00,207.0,207.53,206.89,207.47,23090.0,205.9741,206.5015,205.8646,206.4418,23090.0
2025-03-24 15:50:00,207.38,207.58,207.14,207.3,83165.0,206.3522,206.5512,206.1134,206.2726,83165.0
2025-03-25 09:30:00,207.85,207.92,207.21,207.22,18972.0,206.8199,206.8895,206.183,206.193,18972.0
2025-03-25 09:40:00,207.56,209.25,207.31,208.42,13715.0,206.5313,208.2129,206.2825,207.387,13715.0
2025-03-25 09:50:00,208.4,208.47,207.71,207.72,4122.0,207.3671,207.4368,206.6806,206.6905,4122.0
2025-03-25 10:00:00,207.8,208.93,207.8,208.83,8734.0,206.7701,207.8945,206.7701,207.795,8734.0
2025-03-25 10:10:00,208.99,209.01,208.64,208.87,7566.0,207.9542,207.9741,207.606,207.8348,7566.0
2025-03-25 10:20:00,209.01,209.35,208.76,208.87,7645.0,207.9741,208.3124,207.7254,207.8348,7645.0
2025-03-25 10:30:00,208.86,209.03,208.55,208.65,8343.0,207.8249,207.994,207.5164,207.6159,8343.0
2025-03-25 10:40:00,208.47,208.64,208.03,208.16,10236.0,207.4368,207.606,206.999,207.1283,10236.0
2025-03-25 10:50:00,208.16,208.41,208.05,208.24,6516.0,207.1283,207.3771,207.0189,207.2079,6516.0
2025-03-25 11:00:00,208.23,208.32,208.08,208.21,9157.0,207.198,207.2875,207.0487,207.1781,9157.0
2025-03-25 11:10:00,208.21,208.45,208.13,208.14,4300.0,207.1781,207.4169,207.0985,207.1084,4300.0
2025-03-25 11:20:00,208.14,208.27,207.97,208.06,3702.0,207.1084,207.2378,206.9393,207.0288,3702.0
2025-03-25 11:30:00,208.08,208.43,208.03,208.21,5735.0,207.0487,207.397,206.999,207.1781,5735.0
2025-03-25 11:40:00,208.24,208.28,207.73,207.92,9553.0,207.2079,207.2477,206.7005,206.8895,9553.0
2025-03-25 11:50:00,207.93,207.94,207.51,207.58,5522.0,206.8995,206.9094,206.4816,206.5512,5522.0
2025-03-25 12:00:00,207.54,207.54,207.12,207.28,4716.0,206.5114,206.5114,206.0935,206.2527,4716.0
2025-03-25 12:10:00,207.27,207.5,207.13,207.39,4844.0,206.2427,206.4716,206.1034,206.3621,4844.0
2025-03-25 12:20:00,207.38,207.54,207.17,207.52,5649.0,206.3522,206.5114,206.1432,206.4915,5649.0
2025-03-25 12:30:00,207.51,207.75,207.44,207.45,7906.0,206.4816,206.7204,206.4119,206.4218,7906.0
2025-03-25 12:40:00,207.45,207.71,207.45,207.62,2756.0,206.4218,206.6806,206.4218,206.591,2756.0
2025-03-25 12:50:00,207.48,207.56,207.41,207.56,6331.0,206.4517,206.5313,206.382,206.5313,6331.0
2025-03-25 13:00:00,207.62,207.63,207.33,207.4,6174.0,206.591,206.601,206.3024,206.3721,6174.0
2025-03-25 13:10:00,207.52,207.69,207.45,207.58,3564.0,206.4915,206.6607,206.4218,206.5512,3564.0
2025-03-25 13:20:00,207.64,207.69,207.46,207.54,7509.0,206.6109,206.6607,206.4318,206.5114,7509.0
2025-03-25 13:30:00,207.57,207.62,207.51,207.55,4010.0,206.5413,206.591,206.4816,206.5214,4010.0
2025-03-25 13:40:00,207.62,207.77,207.46,207.55,7651.0,206.591,206.7403,206.4318,206.5214,7651.0
2025-03-25 13:50:00,207.53,207.56,207.39,207.51,4227.0,206.5015,206.5313,206.3621,206.4816,4227.0
2025-03-25 14:00:00,207.41,207.58,207.18,207.54,7413.0,206.382,206.5512,206.1532,206.5114,7413.0
2025-03-25 14:10:00,207.6,207.6,207.44,207.52,3291.0,206.5711,206.5711,206.4119,206.4915,3291.0
2025-03-25 14:20:00,207.46,207.63,207.39,207.39,7472.0,206.4318,206.601,206.3621,206.3621,7472.0
2025-03-25 14:30:00,207.39,207.39,207.2,207.32,8685.0,206.3621,206.3621,206.1731,206.2925,8685.0
2025-03-25 14:40:00,207.33,207.38,207.18,207.19,4350.0,206.3024,206.3522,206.1532,206.1631,4350.0
2025-03-25 14:50:00,207.19,207.3,206.97,206.97,10967.0,206.1631,206.2726,205.9442,205.9442,10967.0
2025-03-25 15:00:00,206.96,207.35,206.85,207.31,8952.0,205.9343,206.3223,205.8248,206.2825,8952.0
2025-03-25 15:10:00,207.31,207.5,207.15,207.5,7314.0,206.2825,206.4716,206.1233,206.4716,7314.0
2025-03-25 15:20:00,207.39,207.52,207.24,207.34,20775.0,206.3621,206.4915,206.2129,206.3124,20775.0
2025-03-25 15:30:00,207.37,207.88,206.1,207.52,41178.0,206.3422,206.8497,205.0785,206.4915,41178.0
2025-03-25 15:40:00,207.59,208.13,207.42,208.13,24809.0,206.5612,207.0985,206.392,207.0985,24809.0
2025-03-25 15:50:00,208.17,208.22,207.52,208.11,93908.0,207.1383,207.188,206.4915,207.0786,93908.0
2025-03-26 09:30:00,209.32,210.0,209.32,209.72,14195.0,208.2826,208.9592,208.2826,208.6806,14195.0
2025-03-26 09:40:00,210.0,211.23,209.48,209.87,16281.0,208.9592,210.1831,208.4418,208.8299,16281.0
2025-03-26 09:50:00,209.88,210.56,209.65,210.19,9605.0,208.8398,209.5164,208.6109,209.1483,9605.0
2025-03-26 10:00:00,209.88,209.88,209.25,209.63,15297.0,208.8398,208.8398,208.2129,208.591,15297.0
2025-03-26 10:10:00,209.63,210.23,209.47,209.71,14773.0,208.591,209.1881,208.4318,208.6706,14773.0
2025-03-26 10:20:00,209.66,210.07,209.51,209.51,7893.0,208.6209,209.0289,208.4716,208.4716,7893.0
2025-03-26 10:30:00,209.51,210.18,209.51,210.0,7511.0,208.4716,209.1383,208.4716,208.9592,7511.0
2025-03-26 10:40:00,210.05,210.4,209.7,209.92,14124.0,209.009,209.3572,208.6607,208.8796,14124.0
2025-03-26 10:50:00,209.92,210.1,209.19,209.19,10942.0,208.8796,209.0587,208.1532,208.1532,10942.0
2025-03-26 11:00:00,209.6,209.7,209.09,209.09,5232.0,208.5612,208.6607,208.0537,208.0537,5232.0
2025-03-26 11:10:00,208.98,209.2,208.91,208.91,5292.0,207.9443,208.1632,207.8746,207.8746,5292.0
2025-03-26 11:20:00,208.95,209.11,208.79,208.8,5471.0,207.9144,208.0736,207.7552,207.7652,5471.0
2025-03-26 11:30:00,208.8,209.09,208.78,209.03,6420.0,207.7652,208.0537,207.7453,207.994,6420.0
2025-03-26 11:40:00,209.03,209.04,208.76,208.83,5707.0,207.994,208.004,207.7254,207.795,5707.0
2025-03-26 11:50:00,208.84,208.92,208.35,208.35,16511.0,207.805,207.8846,207.3174,207.3174,16511.0
2025-03-26 12:00:00,208.33,208.6,208.04,208.46,8539.0,207.2975,207.5661,207.0089,207.4268,8539.0
2025-03-26 12:10:00,208.45,208.73,208.45,208.58,4216.0,207.4169,207.6955,207.4169,207.5462,4216.0
2025-03-26 12:20:00,208.58,208.9,208.5,208.73,6885.0,207.5462,207.8647,207.4666,207.6955,6885.0
2025-03-26 12:30:00,208.88,209.11,208.83,209.0,9792.0,207.8448,208.0736,207.795,207.9642,9792.0
2025-03-26 12:40:00,208.99,209.1,208.88,209.08,5398.0,207.9542,208.0637,207.8448,208.0438,5398.0
2025-03-26 12:50:00,209.1,209.12,208.56,208.65,6467.0,208.0637,208.0836,207.5263,207.6159,6467.0
2025-03-26 13:00:00,208.57,208.83,208.56,208.83,7239.0,207.5363,207.795,207.5263,207.795,7239.0
2025-03-26 13:10:00,208.9,208.91,208.62,208.63,20670.0,207.8647,207.8746,207.5861,207.596,20670.0
2025-03-26 13:20:00,208.72,208.97,208.69,208.71,5237.0,207.6856,207.9343,207.6557,207.6756,5237.0
2025-03-26 13:30:00,208.69,208.77,208.52,208.73,11017.0,207.6557,207.7353,207.4865,207.6955,11017.0
2025-03-26 13:40:00,208.91,209.08,208.7,208.93,12142.0,207.8746,208.0438,207.6657,207.8945,12142.0
2025-03-26 13:50:00,208.91,209.03,208.89,209.0,4019.0,207.8746,207.994,207.8547,207.9642,4019.0
2025-03-26 14:00:00,208.92,209.06,208.79,208.98,16818.0,207.8846,208.0239,207.7552,207.9443,16818.0
2025-03-26 14:10:00,209.06,209.14,208.92,208.99,9675.0,208.0239,208.1035,207.8846,207.9542,9675.0
2025-03-26 14:20:00,208.99,209.06,208.82,208.96,17338.0,207.9542,208.0239,207.7851,207.9244,17338.0
2025-03-26 14:30:00,209.0,209.02,208.63,208.64,14128.0,207.9642,207.9841,207.596,207.606,14128.0
2025-03-26 14:40:00,208.56,208.57,208.02,208.25,10882.0,207.5263,207.5363,206.989,207.2179,10882.0
2025-03-26 14:50:00,208.25,208.66,208.19,208.56,12295.0,207.2179,207.6259,207.1582,207.5263,12295.0
2025-03-26 15:00:00,208.61,208.88,208.48,208.76,24160.0,207.5761,207.8448,207.4467,207.7254,24160.0
2025-03-26 15:10:00,208.76,208.85,208.48,208.62,18851.0,207.7254,207.8149,207.4467,207.5861,18851.0
2025-03-26 15:20:00,208.77,209.03,208.58,208.71,7862.0,207.7353,207.994,207.5462,207.6756,7862.0
2025-03-26 15:30:00,208.7,209.1,208.62,209.06,30955.0,207.6657,208.0637,207.5861,208.0239,30955.0
2025-03-26 15:40:00,209.05,209.5,208.95,209.5,19530.0,208.0139,208.4617,207.9144,208.4617,19530.0
2025-03-26 15:50:00,209.56,209.87,209.13,209.26,67982.0,208.5214,208.8299,208.0935,208.2229,67982.0
2025-03-27 09:30:00,210.62,210.62,207.81,208.52,38214.0,209.5761,209.5761,206.7801,207.4865,38214.0
2025-03-27 09:40:00,208.38,209.25,207.96,209.03,22839.0,207.3472,208.2129,206.9293,207.994,22839.0
2025-03-27 09:50:00,209.11,209.3,208.5,209.3,29150.0,208.0736,208.2627,207.4666,208.2627,29150.0
2025-03-27 10:00:00,209.22,209.37,208.76,209.08,10760.0,208.1831,208.3323,207.7254,208.0438,10760.0
2025-03-27 10:10:00,208.76,209.15,208.52,209.08,22921.0,207.7254,208.1134,207.4865,208.0438,22921.0
2025-03-27 10:20:00,209.14,209.14,208.37,208.4,23573.0,208.1035,208.1035,207.3373,207.3671,23573.0
2025-03-27 10:30:00,208.42,209.0,208.19,208.57,32321.0,207.387,207.9642,207.1582,207.5363,32321.0
2025-03-27 10:40:00,208.71,208.73,208.2,208.25,7676.0,207.6756,207.6955,207.1681,207.2179,7676.0
2025-03-27 10:50:00,208.37,208.63,208.19,208.57,14064.0,207.3373,207.596,207.1582,207.5363,14064.0
2025-03-27 11:00:00,208.58,208.84,208.4,208.79,10116.0,207.5462,207.805,207.3671,207.7552,10116.0
2025-03-27 11:10:00,208.67,209.4,208.66,209.4,52848.0,207.6358,208.3622,207.6259,208.3622,52848.0
2025-03-27 11:20:00,209.4,209.48,208.89,208.89,13723.0,208.3622,208.4418,207.8547,207.8547,13723.0
2025-03-27 11:30:00,209.23,209.31,208.75,208.8,13520.0,208.193,208.2726,207.7154,207.7652,13520.0
2025-03-27 11:40:00,208.71,208.8,208.26,208.26,8588.0,207.6756,207.7652,207.2278,207.2278,8588.0
2025-03-27 11:50:00,208.28,208.44,207.87,208.15,10101.0,207.2477,207.4069,206.8398,207.1184,10101.0
2025-03-27 12:00:00,208.18,208.55,208.18,208.45,11128.0,207.1482,207.5164,207.1482,207.4169,11128.0
2025-03-27 12:10:00,208.44,208.44,207.93,207.98,9288.0,207.4069,207.4069,206.8995,206.9492,9288.0
2025-03-27 12:20:00,207.98,208.44,207.84,208.37,17054.0,206.9492,207.4069,206.8099,207.3373,17054.0
2025-03-27 12:30:00,208.37,208.61,208.3,208.37,12883.0,207.3373,207.5761,207.2676,207.3373,12883.0
2025-03-27 12:40:00,208.37,208.49,207.86,208.01,19334.0,207.3373,207.4567,206.8298,206.9791,19334.0
2025-03-27 12:50:00,207.81,207.99,207.64,207.65,15292.0,206.7801,206.9592,206.6109,206.6209,15292.0
2025-03-27 13:00:00,207.5,208.09,207.5,208.01,19411.0,206.4716,207.0587,206.4716,206.9791,19411.0
2025-03-27 13:10:00,208.09,208.49,208.01,208.46,8842.0,207.0587,207.4567,206.9791,207.4268,8842.0
2025-03-27 13:20:00,208.46,208.75,208.46,208.47,5797.0,207.4268,207.7154,207.4268,207.4368,5797.0
2025-03-27 13:30:00,208.47,208.75,208.47,208.64,6925.0,207.4368,207.7154,207.4368,207.606,6925.0
2025-03-27 13:40:00,208.68,208.7,208.37,208.53,6907.0,207.6458,207.6657,207.3373,207.4965,6907.0
2025-03-27 13:50:00,208.6,208.66,208.18,208.18,12776.0,207.5661,207.6259,207.1482,207.1482,12776.0
2025-03-27 14:00:00,208.28,208.68,208.28,208.59,23694.0,207.2477,207.6458,207.2477,207.5562,23694.0
2025-03-27 14:10:00,208.6,208.96,208.52,208.96,6413.0,207.5661,207.9244,207.4865,207.9244,6413.0
2025-03-27 14:20:00,209.0,209.07,208.63,208.65,10456.0,207.9642,208.0338,207.596,207.6159,10456.0
2025-03-27 14:30:00,208.66,208.79,208.39,208.73,11032.0,207.6259,207.7552,207.3572,207.6955,11032.0
2025-03-27 14:40:00,208.73,208.82,208.53,208.7,8947.0,207.6955,207.7851,207.4965,207.6657,8947.0
2025-03-27 14:50:00,208.7,208.7,208.02,208.02,6572.0,207.6657,207.6657,206.989,206.989,6572.0
2025-03-27 15:00:00,207.96,208.54,207.96,208.51,8913.0,206.9293,207.5064,206.9293,207.4766,8913.0
2025-03-27 15:10:00,208.55,208.89,208.53,208.73,13356.0,207.5164,207.8547,207.4965,207.6955,13356.0
2025-03-27 15:20:00,208.74,209.29,208.72,209.28,20906.0,207.7055,208.2527,207.6856,208.2428,20906.0
2025-03-27 15:30:00,209.3,209.33,208.82,209.05,41099.0,208.2627,208.2925,207.7851,208.0139,41099.0
2025-03-27 15:40:00,209.07,209.25,208.87,209.25,34640.0,208.0338,208.2129,207.8348,208.2129,34640.0
2025-03-27 15:50:00,209.31,209.71,208.79,209.19,266950.0,208.2726,208.6706,207.7552,208.1532,266950.0
2025-03-28 09:30:00,209.84,209.84,207.69,208.81,29568.0,208.8,208.8,206.6607,207.7751,29568.0
2025-03-28 09:40:00,208.67,209.28,207.98,207.98,35864.0,207.6358,208.2428,206.9492,206.9492,35864.0
2025-03-28 09:50:00,207.95,208.42,206.94,207.06,41360.0,206.9194,207.387,205.9144,206.0338,41360.0
2025-03-28 10:00:00,207.06,207.23,206.35,206.59,38672.0,206.0338,206.2029,205.3273,205.5661,38672.0
2025-03-28 10:10:00,206.59,206.89,205.71,205.96,22469.0,205.5661,205.8646,204.6905,204.9392,22469.0
2025-03-28 10:20:00,205.89,206.31,205.7,205.95,15177.0,204.8696,205.2875,204.6805,204.9293,15177.0
2025-03-28 10:30:00,206.0,206.38,205.66,205.84,18399.0,204.979,205.3572,204.6407,204.8198,18399.0
2025-03-28 10:40:00,205.93,206.31,205.73,206.09,18384.0,204.9094,205.2875,204.7104,205.0686,18384.0
2025-03-28 10:50:00,206.27,206.95,206.26,206.75,10757.0,205.2477,205.9243,205.2377,205.7253,10757.0
2025-03-28 11:00:00,206.7,207.15,206.38,207.08,8622.0,205.6756,206.1233,205.3572,206.0537,8622.0
2025-03-28 11:10:00,207.1,207.26,206.75,206.93,6639.0,206.0736,206.2328,205.7253,205.9044,6639.0
2025-03-28 11:20:00,206.81,207.09,206.8,206.8,4754.0,205.785,206.0636,205.7751,205.7751,4754.0
2025-03-28 11:30:00,206.78,207.4,206.78,207.33,12682.0,205.7552,206.3721,205.7552,206.3024,12682.0
2025-03-28 11:40:00,207.28,207.38,206.97,207.03,10139.0,206.2527,206.3522,205.9442,206.0039,10139.0
2025-03-28 11:50:00,207.03,207.16,206.83,206.83,6723.0,206.0039,206.1333,205.8049,205.8049,6723.0
2025-03-28 12:00:00,206.83,207.05,206.83,207.05,3517.0,205.8049,206.0238,205.8049,206.0238,3517.0
2025-03-28 12:10:00,207.07,207.19,206.65,206.8,7813.0,206.0437,206.1631,205.6258,205.7751,7813.0
2025-03-28 12:20:00,206.73,206.8,206.3,206.3,16577.0,205.7054,205.7751,205.2775,205.2775,16577.0
2025-03-28 12:30:00,206.3,206.51,206.01,206.05,8178.0,205.2775,205.4865,204.989,205.0288,8178.0
2025-03-28 12:40:00,206.05,206.05,205.8,206.0,14383.0,205.0288,205.0288,204.78,204.979,14383.0
2025-03-28 12:50:00,206.04,206.19,205.57,205.62,7968.0,205.0188,205.1681,204.5512,204.6009,7968.0
2025-03-28 13:00:00,205.59,205.62,205.07,205.16,10879.0,204.5711,204.6009,204.0536,204.1432,10879.0
2025-03-28 13:10:00,205.19,205.3,205.04,205.09,6507.0,204.1731,204.2825,204.0238,204.0735,6507.0
2025-03-28 13:20:00,205.01,205.22,204.91,204.92,6308.0,203.9939,204.2029,203.8944,203.9044,6308.0
2025-03-28 13:30:00,205.02,205.54,204.97,205.28,21397.0,204.0039,204.5213,203.9541,204.2626,21397.0
2025-03-28 13:40:00,205.3,205.39,205.02,205.13,11006.0,204.2825,204.3721,204.0039,204.1133,11006.0
2025-03-28 13:50:00,205.03,205.77,205.01,205.68,17463.0,204.0138,204.7502,203.9939,204.6606,17463.0
2025-03-28 14:00:00,205.68,205.76,205.3,205.56,19213.0,204.6606,204.7402,204.2825,204.5412,19213.0
2025-03-28 14:10:00,205.65,205.65,205.15,205.15,8498.0,204.6308,204.6308,204.1332,204.1332,8498.0
2025-03-28 14:20:00,205.16,205.23,204.8,204.87,19202.0,204.1432,204.2129,203.785,203.8546,19202.0
2025-03-28 14:30:00,204.9,205.17,204.82,205.04,11795.0,203.8845,204.1531,203.8049,204.0238,11795.0
2025-03-28 14:40:00,205.04,205.16,204.92,205.14,9984.0,204.0238,204.1432,203.9044,204.1233,9984.0
2025-03-28 14:50:00,205.09,205.19,204.83,205.12,18731.0,204.0735,204.1731,203.8148,204.1034,18731.0
2025-03-28 15:00:00,205.11,205.56,205.05,205.31,16159.0,204.0934,204.5412,204.0337,204.2925,16159.0
2025-03-28 15:10:00,205.29,205.54,205.11,205.33,18033.0,204.2726,204.5213,204.0934,204.3124,18033.0
2025-03-28 15:20:00,205.29,205.61,205.15,205.57,24606.0,204.2726,204.591,204.1332,204.5512,24606.0
2025-03-28 15:30:00,205.55,205.84,205.19,205.51,28527.0,204.5313,204.8198,204.1731,204.4915,28527.0
2025-03-28 15:40:00,205.58,205.84,205.4,205.84,28948.0,204.5611,204.8198,204.382,204.8198,28948.0
2025-03-28 15:50:00,205.93,206.7,205.33,206.36,250254.0,204.9094,205.6756,204.3124,205.3373,250254.0
2025-03-31 09:30:00,206.04,207.98,205.09,207.01,34910.0,205.0188,206.9492,204.0735,205.984,34910.0
2025-03-31 09:40:00,206.52,207.01,205.74,205.83,20623.0,205.4965,205.984,204.7203,204.8099,20623.0
2025-03-31 09:50:00,206.11,207.26,205.94,206.59,16734.0,205.0885,206.2328,204.9193,205.5661,16734.0
2025-03-31 10:00:00,206.9,207.37,206.29,206.9,9152.0,205.8746,206.3422,205.2676,205.8746,9152.0
2025-03-31 10:10:00,207.05,207.06,206.52,206.97,11894.0,206.0238,206.0338,205.4965,205.9442,11894.0
2025-03-31 10:20:00,207.09,208.04,206.84,208.01,39375.0,206.0636,207.0089,205.8149,206.9791,39375.0
2025-03-31 10:30:00,207.85,208.46,207.51,207.78,19601.0,206.8199,207.4268,206.4816,206.7502,19601.0
2025-03-31 10:40:00,207.83,208.02,206.62,207.36,30277.0,206.8,206.989,205.596,206.3323,30277.0
2025-03-31 10:50:00,207.28,207.41,206.77,207.24,9674.0,206.2527,206.382,205.7452,206.2129,9674.0
2025-03-31 11:00:00,207.24,207.52,207.06,207.17,6731.0,206.2129,206.4915,206.0338,206.1432,6731.0
2025-03-31 11:10:00,207.11,207.5,207.09,207.43,6601.0,206.0835,206.4716,206.0636,206.4019,6601.0
2025-03-31 11:20:00,207.41,207.53,206.93,207.06,8269.0,206.382,206.5015,205.9044,206.0338,8269.0
2025-03-31 11:30:00,207.07,207.07,206.6,206.88,9551.0,206.0437,206.0437,205.5761,205.8547,9551.0
2025-03-31 11:40:00,206.88,206.88,206.46,206.73,11890.0,205.8547,205.8547,205.4368,205.7054,11890.0
2025-03-31 11:50:00,206.73,206.73,206.26,206.28,13748.0,205.7054,205.7054,205.2377,205.2576,13748.0
2025-03-31 12:00:00,206.4,206.4,206.03,206.11,21562.0,205.3771,205.3771,205.0089,205.0885,21562.0
2025-03-31 12:10:00,206.05,206.18,205.78,205.98,17133.0,205.0288,205.1581,204.7601,204.9591,17133.0
2025-03-31 12:20:00,206.0,206.39,205.95,206.39,10916.0,204.979,205.3671,204.9293,205.3671,10916.0
2025-03-31 12:30:00,206.37,206.6,206.23,206.51,9698.0,205.3472,205.5761,205.2079,205.4865,9698.0
2025-03-31 12:40:00,206.63,206.68,206.36,206.58,7778.0,205.6059,205.6557,205.3373,205.5562,7778.0
2025-03-31 12:50:00,206.61,206.75,206.26,206.3,8236.0,205.586,205.7253,205.2377,205.2775,8236.0
2025-03-31 13:00:00,206.41,206.69,206.33,206.58,7963.0,205.387,205.6656,205.3074,205.5562,7963.0
2025-03-31 13:10:00,206.51,206.57,206.12,206.31,18110.0,205.4865,205.5462,205.0984,205.2875,18110.0
2025-03-31 13:20:00,206.25,206.5,205.94,206.5,7911.0,205.2278,205.4766,204.9193,205.4766,7911.0
2025-03-31 13:30:00,206.44,206.5,206.26,206.41,7140.0,205.4169,205.4766,205.2377,205.387,7140.0
2025-03-31 13:40:00,206.41,206.47,206.11,206.2,6560.0,205.387,205.4467,205.0885,205.178,6560.0
2025-03-31 13:50:00,206.2,206.4,206.11,206.18,3839.0,205.178,205.3771,205.0885,205.1581,3839.0
2025-03-31 14:00:00,206.32,207.4,206.32,207.25,7068.0,205.2974,206.3721,205.2974,206.2228,7068.0
2025-03-31 14:10:00,207.38,207.63,207.02,207.25,6222.0,206.3522,206.601,205.994,206.2228,6222.0
2025-03-31 14:20:00,207.18,207.18,206.65,206.76,6928.0,206.1532,206.1532,205.6258,205.7353,6928.0
2025-03-31 14:30:00,206.86,207.04,206.57,206.89,6903.0,205.8348,206.0139,205.5462,205.8646,6903.0
2025-03-31 14:40:00,206.9,207.14,206.56,206.68,7493.0,205.8746,206.1134,205.5363,205.6557,7493.0
2025-03-31 14:50:00,206.61,207.1,206.61,206.7,11388.0,205.586,206.0736,205.586,205.6756,11388.0
2025-03-31 15:00:00,206.68,207.17,206.68,207.17,19463.0,205.6557,206.1432,205.6557,206.1432,19463.0
2025-03-31 15:10:00,207.21,207.64,207.15,207.3,18739.0,206.183,206.6109,206.1233,206.2726,18739.0
2025-03-31 15:20:00,207.33,207.74,206.91,206.91,14861.0,206.3024,206.7104,205.8845,205.8845,14861.0
2025-03-31 15:30:00,206.92,207.62,206.92,207.44,32900.0,205.8945,206.591,205.8945,206.4119,32900.0
2025-03-31 15:40:00,207.48,208.26,207.25,207.35,29668.0,206.4517,207.2278,206.2228,206.3223,29668.0
2025-03-31 15:50:00,207.28,207.51,206.58,207.05,170811.0,206.2527,206.4816,205.5562,206.0238,170811.0
2025-04-01 09:30:00,207.79,208.36,207.07,207.5,34147.0,206.7602,207.3273,206.0437,206.4716,34147.0
2025-04-01 09:40:00,207.76,207.76,206.86,207.66,6363.0,206.7303,206.7303,205.8348,206.6308,6363.0
2025-04-01 09:50:00,207.83,208.62,207.28,207.28,9168.0,206.8,207.5861,206.2527,206.2527,9168.0
2025-04-01 10:00:00,207.23,207.82,206.36,206.73,33812.0,206.2029,206.79,205.3373,205.7054,33812.0
2025-04-01 10:10:00,206.74,207.21,206.46,206.77,12306.0,205.7154,206.183,205.4368,205.7452,12306.0
2025-04-01 10:20:00,206.93,207.17,206.72,206.9,16864.0,205.9044,206.1432,205.6955,205.8746,16864.0
2025-04-01 10:30:00,206.95,207.58,206.93,207.27,13104.0,205.9243,206.5512,205.9044,206.2427,13104.0
2025-04-01 10:40:00,207.37,208.2,207.23,208.08,25210.0,206.3422,207.1681,206.2029,207.0487,25210.0
2025-04-01 10:50:00,208.08,208.36,207.93,208.22,26862.0,207.0487,207.3273,206.8995,207.188,26862.0
2025-04-01 11:00:00,208.26,208.75,208.21,208.74,6872.0,207.2278,207.7154,207.1781,207.7055,6872.0
2025-04-01 11:10:00,208.71,209.16,208.71,209.16,13730.0,207.6756,208.1234,207.6756,208.1234,13730.0
2025-04-01 11:20:00,209.16,209.16,208.68,209.11,23104.0,208.1234,208.1234,207.6458,208.0736,23104.0
2025-04-01 11:30:00,209.05,209.7,208.86,209.7,27192.0,208.0139,208.6607,207.8249,208.6607,27192.0
2025-04-01 11:40:00,209.7,209.73,209.38,209.55,18026.0,208.6607,208.6905,208.3423,208.5114,18026.0
2025-04-01 11:50:00,209.63,209.84,209.42,209.64,16624.0,208.591,208.8,208.3821,208.601,16624.0
2025-04-01 12:00:00,209.52,209.93,209.5,209.77,25069.0,208.4816,208.8896,208.4617,208.7304,25069.0
2025-04-01 12:10:00,209.74,210.18,209.54,209.95,18954.0,208.7005,209.1383,208.5015,208.9095,18954.0
2025-04-01 12:20:00,209.96,210.07,209.41,209.42,20595.0,208.9194,209.0289,208.3721,208.3821,20595.0
2025-04-01 12:30:00,209.5,209.52,208.48,208.66,18620.0,208.4617,208.4816,207.4467,207.6259,18620.0
2025-04-01 12:40:00,208.64,208.85,208.51,208.6,14164.0,207.606,207.8149,207.4766,207.5661,14164.0
2025-04-01 12:50:00,208.61,208.94,208.6,208.6,27727.0,207.5761,207.9045,207.5661,207.5661,27727.0
2025-04-01 13:00:00,208.59,208.91,208.58,208.63,13685.0,207.5562,207.8746,207.5462,207.596,13685.0
2025-04-01 13:10:00,208.76,208.76,208.03,208.12,17102.0,207.7254,207.7254,206.999,207.0885,17102.0
2025-04-01 13:20:00,208.01,208.05,207.0,207.0,6024.0,206.9791,207.0189,205.9741,205.9741,6024.0
2025-04-01 13:30:00,207.02,207.28,206.87,207.23,40351.0,205.994,206.2527,205.8447,206.2029,40351.0
2025-04-01 13:40:00,207.25,207.54,207.15,207.49,23956.0,206.2228,206.5114,206.1233,206.4617,23956.0
2025-04-01 13:50:00,207.52,207.64,207.39,207.44,18967.0,206.4915,206.6109,206.3621,206.4119,18967.0
2025-04-01 14:00:00,207.45,207.45,206.96,207.31,20280.0,206.4218,206.4218,205.9343,206.2825,20280.0
2025-04-01 14:10:00,207.22,207.42,207.14,207.34,18194.0,206.193,206.392,206.1134,206.3124,18194.0
2025-04-01 14:20:00,207.3,207.33,207.07,207.31,23253.0,206.2726,206.3024,206.0437,206.2825,23253.0
2025-04-01 14:30:00,207.32,207.32,206.87,206.88,17478.0,206.2925,206.2925,205.8447,205.8547,17478.0
2025-04-01 14:40:00,206.94,207.14,206.88,206.97,8518.0,205.9144,206.1134,205.8547,205.9442,8518.0
2025-04-01 14:50:00,206.97,207.31,206.88,207.31,14437.0,205.9442,206.2825,205.8547,206.2825,14437.0
2025-04-01 15:00:00,207.23,207.47,207.21,207.31,7982.0,206.2029,206.4418,206.183,206.2825,7982.0
2025-04-01 15:10:00,207.31,207.72,207.31,207.41,15071.0,206.2825,206.6905,206.2825,206.382,15071.0
2025-04-01 15:20:00,207.46,207.77,207.46,207.77,16232.0,206.4318,206.7403,206.4318,206.7403,16232.0
2025-04-01 15:30:00,207.68,207.97,207.51,207.83,34542.0,206.6507,206.9393,206.4816,206.8,34542.0
2025-04-01 15:40:00,207.85,207.85,207.57,207.81,21783.0,206.8199,206.8199,206.5413,206.7801,21783.0
2025-04-01 15:50:00,207.8,207.87,207.27,207.53,112046.0,206.7701,206.8398,206.2427,206.5015,112046.0
2025-04-02 09:30:00,206.64,207.53,204.23,204.8,25761.0,205.6159,206.5015,203.2178,203.785,25761.0
2025-04-02 09:40:00,205.78,205.78,205.03,205.42,6870.0,204.7601,204.7601,204.0138,204.4019,6870.0
2025-04-02 09:50:00,205.12,205.22,203.77,204.53,12563.0,204.1034,204.2029,202.7601,203.5163,12563.0
2025-04-02 10:00:00,204.42,204.87,204.1,204.65,16731.0,203.4069,203.8546,203.0885,203.6357,16731.0
2025-04-02 10:10:00,204.81,205.18,204.61,205.08,13323.0,203.7949,204.1631,203.5959,204.0636,13323.0
2025-04-02 10:20:00,205.08,205.14,204.43,204.77,12622.0,204.0636,204.1233,203.4168,203.7551,12622.0
2025-04-02 10:30:00,204.96,205.21,204.82,205.02,15398.0,203.9442,204.193,203.8049,204.0039,15398.0
2025-04-02 10:40:00,205.02,205.19,204.81,205.14,7864.0,204.0039,204.1731,203.7949,204.1233,7864.0
2025-04-02 10:50:00,205.06,205.68,205.06,205.68,9580.0,204.0437,204.6606,204.0437,204.6606,9580.0
2025-04-02 11:00:00,205.68,205.97,205.67,205.86,18653.0,204.6606,204.9492,204.6507,204.8397,18653.0
2025-04-02 11:10:00,205.87,206.04,205.72,206.04,24028.0,204.8497,205.0188,204.7004,205.0188,24028.0
2025-04-02 11:20:00,205.98,206.29,205.9,206.11,23978.0,204.9591,205.2676,204.8795,205.0885,23978.0
2025-04-02 11:30:00,206.18,206.42,205.96,205.98,14599.0,205.1581,205.397,204.9392,204.9591,14599.0
2025-04-02 11:40:00,206.0,206.1,205.2,205.27,15978.0,204.979,205.0785,204.183,204.2527,15978.0
2025-04-02 11:50:00,205.28,205.28,204.89,204.97,25334.0,204.2626,204.2626,203.8745,203.9541,25334.0
2025-04-02 12:00:00,204.91,205.09,204.66,204.71,11412.0,203.8944,204.0735,203.6457,203.6954,11412.0
2025-04-02 12:10:00,204.62,205.35,204.58,205.33,16774.0,203.6059,204.3323,203.5661,204.3124,16774.0
2025-04-02 12:20:00,205.33,205.77,205.21,205.71,57143.0,204.3124,204.7502,204.193,204.6905,57143.0
2025-04-02 12:30:00,205.63,206.04,205.53,206.04,28259.0,204.6109,205.0188,204.5114,205.0188,28259.0
2025-04-02 12:40:00,206.21,206.42,205.98,206.31,30341.0,205.188,205.397,204.9591,205.2875,30341.0
2025-04-02 12:50:00,206.32,206.44,206.05,206.24,14270.0,205.2974,205.4169,205.0288,205.2178,14270.0
2025-04-02 13:00:00,206.25,206.26,206.04,206.05,3531.0,205.2278,205.2377,205.0188,205.0288,3531.0
2025-04-02 13:10:00,206.07,206.33,205.98,206.25,26649.0,205.0487,205.3074,204.9591,205.2278,26649.0
2025-04-02 13:20:00,206.33,206.39,205.9,206.39,36166.0,205.3074,205.3671,204.8795,205.3671,36166.0
2025-04-02 13:30:00,206.4,206.51,206.26,206.41,29666.0,205.3771,205.4865,205.2377,205.387,29666.0
2025-04-02 13:40:00,206.5,206.53,205.73,205.74,9268.0,205.4766,205.5064,204.7104,204.7203,9268.0
2025-04-02 13:50:00,205.7,205.8,205.48,205.78,9322.0,204.6805,204.78,204.4616,204.7601,9322.0
2025-04-02 14:00:00,205.7,205.91,205.67,205.8,6588.0,204.6805,204.8895,204.6507,204.78,6588.0
2025-04-02 14:10:00,205.8,205.98,205.54,205.59,9045.0,204.78,204.9591,204.5213,204.5711,9045.0
2025-04-02 14:20:00,205.65,205.68,205.17,205.17,12756.0,204.6308,204.6606,204.1531,204.1531,12756.0
2025-04-02 14:30:00,205.17,205.71,205.16,205.54,14031.0,204.1531,204.6905,204.1432,204.5213,14031.0
2025-04-02 14:40:00,205.6,205.73,205.39,205.44,10531.0,204.581,204.7104,204.3721,204.4218,10531.0
2025-04-02 14:50:00,205.4,205.41,204.86,204.87,14731.0,204.382,204.392,203.8447,203.8546,14731.0
2025-04-02 15:00:00,204.94,205.32,204.94,205.18,18531.0,203.9243,204.3024,203.9243,204.1631,18531.0
2025-04-02 15:10:00,205.17,205.18,204.87,205.0,23919.0,204.1531,204.1631,203.8546,203.984,23919.0
2025-04-02 15:20:00,205.02,205.22,204.79,204.92,37991.0,204.0039,204.2029,203.775,203.9044,37991.0
2025-04-02 15:30:00,204.85,205.1,204.63,204.85,46603.0,203.8347,204.0835,203.6158,203.8347,46603.0
2025-04-02 15:40:00,204.91,205.64,204.85,205.64,45227.0,203.8944,204.6208,203.8347,204.6208,45227.0
2025-04-02 15:50:00,205.66,205.75,205.34,205.37,117109.0,204.6407,204.7303,204.3223,204.3522,117109.0
2025-04-03 09:30:00,202.47,204.7,202.28,203.59,34074.0,201.4665,203.6855,201.2775,202.581,34074.0
2025-04-03 09:40:00,204.15,206.15,204.06,204.96,12682.0,203.1382,205.1283,203.0487,203.9442,12682.0
2025-04-03 09:50:00,205.16,205.3,203.91,204.24,17550.0,204.1432,204.2825,202.8994,203.2278,17550.0
2025-04-03 10:00:00,204.0,204.44,202.97,203.43,32204.0,202.9889,203.4268,201.9641,202.4218,32204.0
2025-04-03 10:10:00,203.6,203.98,203.39,203.44,28559.0,202.5909,202.969,202.382,202.4317,28559.0
2025-04-03 10:20:00,203.38,204.46,202.77,204.27,21944.0,202.372,203.4467,201.765,203.2576,21944.0
2025-04-03 10:30:00,204.27,205.34,204.25,205.21,17981.0,203.2576,204.3223,203.2377,204.193,17981.0
2025-04-03 10:40:00,205.19,205.44,204.96,205.28,11475.0,204.1731,204.4218,203.9442,204.2626,11475.0
2025-04-03 10:50:00,205.44,205.73,204.9,205.25,28664.0,204.4218,204.7104,203.8845,204.2328,28664.0
2025-04-03 11:00:00,205.14,205.3,204.76,204.98,43034.0,204.1233,204.2825,203.7452,203.9641,43034.0
2025-04-03 11:10:00,204.76,205.49,204.68,204.71,13138.0,203.7452,204.4716,203.6656,203.6954,13138.0
2025-04-03 11:20:00,204.71,205.02,204.5,204.52,5653.0,203.6954,204.0039,203.4865,203.5064,5653.0
2025-04-03 11:30:00,204.48,205.16,204.27,205.16,13293.0,203.4666,204.1432,203.2576,204.1432,13293.0
2025-04-03 11:40:00,205.25,205.64,205.17,205.34,8863.0,204.2328,204.6208,204.1531,204.3223,8863.0
2025-04-03 11:50:00,205.3,205.97,205.15,205.97,7804.0,204.2825,204.9492,204.1332,204.9492,7804.0
2025-04-03 12:00:00,205.92,206.66,205.91,206.08,25440.0,204.8994,205.6358,204.8895,205.0586,25440.0
2025-04-03 12:10:00,206.14,206.59,205.92,206.54,7193.0,205.1183,205.5661,204.8994,205.5164,7193.0
2025-04-03 12:20:00,206.5,207.1,206.25,206.77,46845.0,205.4766,206.0736,205.2278,205.7452,46845.0
2025-04-03 12:30:00,206.93,206.94,205.93,206.19,11166.0,205.9044,205.9144,204.9094,205.1681,11166.0
2025-04-03 12:40:00,206.19,206.5,205.98,206.5,10234.0,205.1681,205.4766,204.9591,205.4766,10234.0
2025-04-03 12:50:00,206.49,206.6,205.97,206.41,8771.0,205.4666,205.5761,204.9492,205.387,8771.0
2025-04-03 13:00:00,206.41,206.71,206.12,206.71,8881.0,205.387,205.6855,205.0984,205.6855,8881.0
2025-04-03 13:10:00,206.71,207.23,206.47,207.21,9411.0,205.6855,206.2029,205.4467,206.183,9411.0
2025-04-03 13:20:00,207.15,207.63,206.92,207.4,14997.0,206.1233,206.601,205.8945,206.3721,14997.0
2025-04-03 13:30:00,207.36,207.47,206.94,207.2,17969.0,206.3323,206.4418,205.9144,206.1731,17969.0
2025-04-03 13:40:00,207.27,207.72,207.24,207.34,15068.0,206.2427,206.6905,206.2129,206.3124,15068.0
2025-04-03 13:50:00,207.38,207.51,207.19,207.36,10324.0,206.3522,206.4816,206.1631,206.3323,10324.0
2025-04-03 14:00:00,207.35,207.51,207.09,207.16,15095.0,206.3223,206.4816,206.0636,206.1333,15095.0
2025-04-03 14:10:00,207.28,207.5,207.07,207.41,16113.0,206.2527,206.4716,206.0437,206.382,16113.0
2025-04-03 14:20:00,207.41,207.79,207.27,207.47,14392.0,206.382,206.7602,206.2427,206.4418,14392.0
2025-04-03 14:30:00,207.46,207.94,207.37,207.91,12378.0,206.4318,206.9094,206.3422,206.8796,12378.0
2025-04-03 14:40:00,207.8,208.44,207.72,208.44,12206.0,206.7701,207.4069,206.6905,207.4069,12206.0
2025-04-03 14:50:00,208.32,208.42,207.71,207.86,143704.0,207.2875,207.387,206.6806,206.8298,143704.0
2025-04-03 15:00:00,207.72,207.85,206.99,207.19,21708.0,206.6905,206.8199,205.9641,206.1631,21708.0
2025-04-03 15:10:00,207.18,207.23,206.17,206.72,18975.0,206.1532,206.2029,205.1482,205.6955,18975.0
2025-04-03 15:20:00,206.78,206.9,206.36,206.54,17934.0,205.7552,205.8746,205.3373,205.5164,17934.0
2025-04-03 15:30:00,206.67,206.69,206.2,206.54,34788.0,205.6457,205.6656,205.178,205.5164,34788.0
2025-04-03 15:40:00,206.42,207.06,206.19,206.24,44106.0,205.397,206.0338,205.1681,205.2178,44106.0
2025-04-03 15:50:00,206.14,206.22,205.21,205.32,201838.0,205.1183,205.1979,204.193,204.3024,201838.0
2025-04-04 09:30:00,202.35,203.65,200.64,200.7,67050.0,201.3471,202.6407,199.6456,199.7053,67050.0
2025-04-04 09:40:00,201.03,201.91,199.52,199.52,21285.0,200.0337,200.9093,198.5312,198.5312,21285.0
2025-04-04 09:50:00,199.94,200.36,198.8,199.22,33837.0,198.9491,199.367,197.8147,198.2326,33837.0
2025-04-04 10:00:00,199.1,199.28,197.94,198.49,23665.0,198.1132,198.2923,196.959,197.5063,23665.0
2025-04-04 10:10:00,198.18,198.18,196.8,197.35,22776.0,197.1978,197.1978,195.8246,196.3719,22776.0
2025-04-04 10:20:00,197.22,197.23,195.71,195.92,18289.0,196.2426,196.2525,194.74,194.949,18289.0
2025-04-04 10:30:00,196.12,197.69,196.12,197.57,18326.0,195.148,196.7102,195.148,196.5908,18326.0
2025-04-04 10:40:00,197.59,197.59,195.24,195.47,20411.0,196.6107,196.6107,194.2724,194.5012,20411.0
2025-04-04 10:50:00,195.44,196.38,195.03,196.11,54868.0,194.4714,195.4067,194.0634,195.1381,54868.0
2025-04-04 11:00:00,196.05,196.23,194.68,194.75,101192.0,195.0783,195.2575,193.7151,193.7848,101192.0
2025-04-04 11:10:00,194.75,195.21,194.11,194.97,114935.0,193.7848,194.2425,193.148,194.0037,114935.0
2025-04-04 11:20:00,194.91,195.68,193.45,193.79,66439.0,193.944,194.7102,192.4912,192.8295,66439.0
2025-04-04 11:30:00,194.0,194.36,192.24,193.02,42777.0,193.0385,193.3967,191.2872,192.0634,42777.0
2025-04-04 11:40:00,192.59,193.33,192.5,192.87,14222.0,191.6355,192.3718,191.5459,191.9141,14222.0
2025-04-04 11:50:00,192.81,193.35,192.32,192.32,43172.0,191.8544,192.3917,191.3668,191.3668,43172.0
2025-04-04 12:00:00,192.31,192.71,191.84,192.22,25257.0,191.3569,191.7549,190.8892,191.2673,25257.0
2025-04-04 12:10:00,192.23,192.62,190.83,191.09,33147.0,191.2773,191.6653,189.8842,190.1429,33147.0
2025-04-04 12:20:00,191.09,191.87,190.7,191.12,68315.0,190.1429,190.9191,189.7549,190.1728,68315.0
2025-04-04 12:30:00,191.18,191.76,190.67,191.43,15352.0,190.2325,190.8096,189.725,190.4812,15352.0
2025-04-04 12:40:00,191.37,192.08,190.83,190.87,35285.0,190.4215,191.128,189.8842,189.924,35285.0
2025-04-04 12:50:00,190.75,191.07,190.17,190.47,34181.0,189.8046,190.123,189.2275,189.526,34181.0
2025-04-04 13:00:00,190.1,190.41,189.63,189.92,37628.0,189.1578,189.4663,188.6902,188.9787,37628.0
2025-04-04 13:10:00,189.88,189.88,188.69,189.15,35754.0,188.9389,188.9389,187.7548,188.2125,35754.0
2025-04-04 13:20:00,189.15,190.32,189.14,189.72,17734.0,188.2125,189.3767,188.2026,188.7797,17734.0
2025-04-04 13:30:00,189.73,190.83,189.33,190.55,24661.0,188.7897,189.8842,188.3917,189.6056,24661.0
2025-04-04 13:40:00,190.23,190.62,190.07,190.3,15982.0,189.2872,189.6753,189.128,189.3568,15982.0
2025-04-04 13:50:00,190.16,190.24,189.26,189.83,23648.0,189.2175,189.2971,188.322,188.8892,23648.0
2025-04-04 14:00:00,190.0,190.25,188.95,189.06,24507.0,189.0583,189.3071,188.0135,188.123,24507.0
2025-04-04 14:10:00,189.02,189.17,188.11,188.19,26324.0,188.0832,188.2324,187.1777,187.2573,26324.0
2025-04-04 14:20:00,188.23,188.34,187.16,187.42,52934.0,187.2971,187.4066,186.2324,186.4911,52934.0
2025-04-04 14:30:00,187.4,187.65,186.9,187.01,36518.0,186.4712,186.72,185.9737,186.0832,36518.0
2025-04-04 14:40:00,187.0,187.73,186.23,187.39,37974.0,186.0732,186.7996,185.307,186.4613,37974.0
2025-04-04 14:50:00,187.39,187.84,187.14,187.29,54660.0,186.4613,186.909,186.2125,186.3618,54660.0
2025-04-04 15:00:00,187.4,187.6,186.9,187.0,40555.0,186.4712,186.6702,185.9737,186.0732,40555.0
2025-04-04 15:10:00,187.0,188.08,186.86,186.86,62410.0,186.0732,187.1478,185.9339,185.9339,62410.0
2025-04-04 15:20:00,186.85,188.78,186.8,187.88,53278.0,185.9239,187.8444,185.8742,186.9488,53278.0
2025-04-04 15:30:00,187.79,188.95,187.72,188.2,62422.0,186.8593,188.0135,186.7896,187.2673,62422.0
2025-04-04 15:40:00,188.3,189.51,187.93,188.14,104976.0,187.3668,188.5708,186.9986,187.2076,104976.0
2025-04-04 15:50:00,188.03,188.13,186.51,186.56,229050.0,187.0981,187.1976,185.5856,185.6354,229050.0
2025-04-07 09:30:00,183.2,183.2,177.02,178.17,104747.0,182.292,182.292,176.1427,177.287,104747.0
2025-04-07 09:40:00,178.03,179.03,176.0,177.3,62972.0,177.1477,178.1427,175.1277,176.4213,62972.0
2025-04-07 09:50:00,177.3,179.05,177.18,178.46,52069.0,176.4213,178.1626,176.3019,177.5755,52069.0
2025-04-07 10:00:00,178.35,179.66,177.01,177.32,71090.0,177.4661,178.7696,176.1327,176.4412,71090.0
2025-04-07 10:10:00,177.36,187.39,177.35,185.4,67889.0,176.481,186.4613,176.471,184.4811,67889.0
2025-04-07 10:20:00,184.89,185.0,178.79,178.84,94644.0,183.9737,184.0831,177.9039,177.9536,94644.0
2025-04-07 10:30:00,179.07,180.45,177.45,177.71,103217.0,178.1825,179.5557,176.5705,176.8292,103217.0
2025-04-07 10:40:00,177.83,180.23,177.63,179.97,31354.0,176.9486,179.3368,176.7496,179.078,31354.0
2025-04-07 10:50:00,180.27,182.78,180.06,181.24,35978.0,179.3766,181.8741,179.1676,180.3417,35978.0
2025-04-07 11:00:00,181.22,182.85,180.4,180.4,39795.0,180.3218,181.9438,179.5059,179.5059,39795.0
2025-04-07 11:10:00,180.63,181.02,178.31,179.53,33329.0,179.7348,180.1228,177.4263,178.6402,33329.0
2025-04-07 11:20:00,179.53,180.3,177.12,177.41,22242.0,178.6402,179.4064,176.2422,176.5307,22242.0
2025-04-07 11:30:00,177.72,179.7,177.57,179.27,36302.0,176.8392,178.8094,176.6899,178.3815,36302.0
2025-04-07 11:40:00,179.6,181.14,179.56,180.41,22474.0,178.7099,180.2422,178.6701,179.5159,22474.0
2025-04-07 11:50:00,180.41,180.73,179.26,179.39,40038.0,179.5159,179.8343,178.3716,178.5009,40038.0
2025-04-07 12:00:00,179.26,179.3,178.54,178.64,41570.0,178.3716,178.4114,177.6551,177.7546,41570.0
2025-04-07 12:10:00,178.65,178.82,177.77,178.27,44163.0,177.7646,177.9337,176.8889,177.3865,44163.0
2025-04-07 12:20:00,178.3,179.51,177.08,179.32,30479.0,177.4163,178.6203,176.2024,178.4313,30479.0
2025-04-07 12:30:00,179.36,179.45,178.71,178.83,26049.0,178.4711,178.5606,177.8243,177.9437,26049.0
2025-04-07 12:40:00,178.83,179.18,177.47,178.03,20066.0,177.9437,178.292,176.5904,177.1477,20066.0
2025-04-07 12:50:00,177.95,178.63,177.06,177.27,33901.0,177.0681,177.7447,176.1825,176.3914,33901.0
2025-04-07 13:00:00,177.05,178.97,177.05,178.21,28669.0,176.1725,178.083,176.1725,177.3268,28669.0
2025-04-07 13:10:00,178.21,180.0,177.94,179.66,32369.0,177.3268,179.1079,177.0581,178.7696,32369.0
2025-04-07 13:20:00,179.72,180.28,178.92,180.15,63304.0,178.8293,179.3865,178.0332,179.2572,63304.0
2025-04-07 13:30:00,180.03,180.96,179.26,180.68,64064.0,179.1377,180.0631,178.3716,179.7845,64064.0
2025-04-07 13:40:00,180.56,182.25,180.21,181.81,48499.0,179.6651,181.3467,179.3169,180.9089,48499.0
2025-04-07 13:50:00,181.67,182.14,181.01,182.14,30324.0,180.7696,181.2373,180.1129,181.2373,30324.0
2025-04-07 14:00:00,182.01,182.64,181.06,181.66,27859.0,181.1079,181.7348,180.1626,180.7597,27859.0
2025-04-07 14:10:00,181.79,182.42,181.3,182.13,21210.0,180.889,181.5159,180.4015,181.2273,21210.0
2025-04-07 14:20:00,182.13,182.75,181.3,181.5,25256.0,181.2273,181.8443,180.4015,180.6005,25256.0
2025-04-07 14:30:00,181.52,181.63,181.06,181.43,25955.0,180.6204,180.7298,180.1626,180.5308,25955.0
2025-04-07 14:40:00,181.27,181.78,180.7,181.17,18459.0,180.3716,180.8791,179.8044,180.2721,18459.0
2025-04-07 14:50:00,180.9,181.06,179.73,180.17,21873.0,180.0034,180.1626,178.8392,179.2771,21873.0
2025-04-07 15:00:00,180.17,181.13,179.2,179.46,71998.0,179.2771,180.2323,178.3119,178.5706,71998.0
2025-04-07 15:10:00,179.19,180.32,178.96,180.02,57983.0,178.3019,179.4263,178.073,179.1278,57983.0
2025-04-07 15:20:00,180.03,180.22,179.07,179.33,85380.0,179.1377,179.3268,178.1825,178.4412,85380.0
2025-04-07 15:30:00,179.53,181.43,179.47,180.85,94485.0,178.6402,180.5308,178.5805,179.9537,94485.0
2025-04-07 15:40:00,180.72,180.73,179.67,180.66,110447.0,179.8243,179.8343,178.7795,179.7646,110447.0
2025-04-07 15:50:00,180.71,181.08,180.02,180.53,267623.0,179.8144,180.1825,179.1278,179.6353,267623.0
2025-04-08 09:30:00,186.81,188.18,185.0,187.68,69953.0,185.8841,187.2474,184.0831,186.7498,69953.0
2025-04-08 09:40:00,187.58,189.59,187.29,188.16,24893.0,186.6503,188.6504,186.3618,187.2275,24893.0
2025-04-08 09:50:00,188.19,188.71,186.98,188.39,16396.0,187.2573,187.7747,186.0533,187.4563,16396.0
2025-04-08 10:00:00,188.52,188.64,187.72,188.63,12624.0,187.5857,187.7051,186.7896,187.6951,12624.0
2025-04-08 10:10:00,188.83,189.54,188.44,189.27,17362.0,187.8941,188.6006,187.5061,188.332,17362.0
2025-04-08 10:20:00,189.44,189.59,188.23,189.11,21145.0,188.5011,188.6504,187.2971,188.1727,21145.0
2025-04-08 10:30:00,189.1,189.28,188.52,189.11,33934.0,188.1628,188.3419,187.5857,188.1727,33934.0
2025-04-08 10:40:00,189.11,189.27,188.54,188.93,47908.0,188.1727,188.332,187.6056,187.9936,47908.0
2025-04-08 10:50:00,188.94,188.94,187.39,187.67,43518.0,188.0036,188.0036,186.4613,186.7399,43518.0
2025-04-08 11:00:00,187.67,188.13,187.4,187.58,38998.0,186.7399,187.1976,186.4712,186.6503,38998.0
2025-04-08 11:10:00,187.57,187.81,186.43,186.95,32981.0,186.6404,186.8792,185.506,186.0234,32981.0
2025-04-08 11:20:00,187.04,187.44,186.32,186.78,18405.0,186.113,186.511,185.3966,185.8543,18405.0
2025-04-08 11:30:00,186.81,189.11,186.7,188.52,19124.0,185.8841,188.1727,185.7747,187.5857,19124.0
2025-04-08 11:40:00,188.56,188.79,187.9,187.91,28794.0,187.6255,187.8543,186.9687,186.9787,28794.0
2025-04-08 11:50:00,187.85,188.53,187.74,188.4,10142.0,186.919,187.5956,186.8095,187.4663,10142.0
2025-04-08 12:00:00,188.23,188.92,188.05,188.25,9319.0,187.2971,187.9837,187.118,187.317,9319.0
2025-04-08 12:10:00,188.49,188.81,187.89,187.89,22385.0,187.5558,187.8742,186.9588,186.9588,22385.0
2025-04-08 12:20:00,188.0,188.16,187.11,187.47,23769.0,187.0682,187.2275,186.1827,186.5409,23769.0
2025-04-08 12:30:00,187.47,187.51,186.55,186.63,23097.0,186.5409,186.5807,185.6254,185.705,23097.0
2025-04-08 12:40:00,186.87,187.14,186.2,186.7,21390.0,185.9438,186.2125,185.2772,185.7747,21390.0
2025-04-08 12:50:00,186.48,187.0,185.41,185.42,16141.0,185.5558,186.0732,184.4911,184.501,16141.0
2025-04-08 13:00:00,185.37,185.55,184.03,184.22,43493.0,184.4513,184.6304,183.1179,183.307,43493.0
2025-04-08 13:10:00,184.22,184.52,183.65,184.28,107132.0,183.307,183.6055,182.7398,183.3667,107132.0
2025-04-08 13:20:00,184.28,184.31,183.0,183.18,30534.0,183.3667,183.3965,182.093,182.2721,30534.0
2025-04-08 13:30:00,183.19,183.57,182.66,183.44,49468.0,182.2821,182.6602,181.7547,182.5308,49468.0
2025-04-08 13:40:00,183.5,184.92,183.36,183.55,82116.0,182.5905,184.0035,182.4512,182.6403,82116.0
2025-04-08 13:50:00,183.77,184.42,183.05,184.16,23219.0,182.8592,183.506,182.1428,183.2473,23219.0
2025-04-08 14:00:00,184.16,184.29,183.47,183.53,19651.0,183.2473,183.3766,182.5607,182.6204,19651.0
2025-04-08 14:10:00,183.54,184.08,183.13,183.95,21088.0,182.6304,183.1677,182.2224,183.0383,21088.0
2025-04-08 14:20:00,183.94,184.0,182.77,182.98,41301.0,183.0284,183.0881,181.8642,182.0731,41301.0
2025-04-08 14:30:00,182.98,184.75,182.98,183.86,62119.0,182.0731,183.8344,182.0731,182.9488,62119.0
2025-04-08 14:40:00,183.73,184.18,183.43,184.18,29885.0,182.8194,183.2672,182.5209,183.2672,29885.0
2025-04-08 14:50:00,184.06,184.5,183.88,184.03,26034.0,183.1478,183.5856,182.9687,183.1179,26034.0
2025-04-08 15:00:00,184.03,184.15,182.89,183.02,29513.0,183.1179,183.2373,181.9836,182.1129,29513.0
2025-04-08 15:10:00,183.02,183.35,182.43,182.58,68809.0,182.1129,182.4413,181.5259,181.6751,68809.0
2025-04-08 15:20:00,182.69,183.61,182.44,183.31,53170.0,181.7846,182.7,181.5358,182.4015,53170.0
2025-04-08 15:30:00,183.3,183.31,181.24,181.44,131713.0,182.3915,182.4015,180.3417,180.5408,131713.0
2025-04-08 15:40:00,181.41,182.5,180.81,181.07,96053.0,180.5109,181.5955,179.9139,180.1726,96053.0
2025-04-08 15:50:00,181.0,183.66,181.0,183.56,216554.0,180.1029,182.7498,180.1029,182.6503,216554.0
2025-04-09 09:30:00,180.0,184.68,180.0,183.39,51442.0,179.1079,183.7647,179.1079,182.4811,51442.0
2025-04-09 09:40:00,183.51,184.33,182.4,182.78,9028.0,182.6005,183.4164,181.496,181.8741,9028.0
2025-04-09 09:50:00,183.32,184.59,183.19,183.4,31114.0,182.4114,183.6751,182.2821,182.491,31114.0
2025-04-09 10:00:00,183.39,184.92,182.98,183.49,33280.0,182.4811,184.0035,182.0731,182.5806,33280.0
2025-04-09 10:10:00,183.41,183.83,181.91,182.25,16629.0,182.501,182.9189,181.0084,181.3467,16629.0
2025-04-09 10:20:00,182.16,182.69,181.76,182.38,40956.0,181.2572,181.7846,180.8592,181.4761,40956.0
2025-04-09 10:30:00,182.59,183.22,181.9,181.9,24025.0,181.6851,182.3119,180.9985,180.9985,24025.0
2025-04-09 10:40:00,181.9,182.13,181.28,181.28,15751.0,180.9985,181.2273,180.3816,180.3816,15751.0
2025-04-09 10:50:00,181.5,181.6,180.31,180.41,13916.0,180.6005,180.7,179.4164,179.5159,13916.0
2025-04-09 11:00:00,180.59,181.73,180.44,181.28,19385.0,179.695,180.8293,179.5457,180.3816,19385.0
2025-04-09 11:10:00,181.25,182.11,181.06,182.02,14529.0,180.3517,181.2074,180.1626,181.1179,14529.0
2025-04-09 11:20:00,182.02,182.59,181.81,181.86,15163.0,181.1179,181.6851,180.9089,180.9587,15163.0
2025-04-09 11:30:00,181.84,182.26,181.08,181.21,10734.0,180.9388,181.3567,180.1825,180.3119,10734.0
2025-04-09 11:40:00,181.14,181.46,180.7,181.06,13218.0,180.2422,180.5607,179.8044,180.1626,13218.0
2025-04-09 11:50:00,180.9,181.14,180.19,180.3,12290.0,180.0034,180.2422,179.297,179.4064,12290.0
2025-04-09 12:00:00,180.37,180.97,180.04,180.95,10786.0,179.4761,180.0731,179.1477,180.0532,10786.0
2025-04-09 12:10:00,180.97,182.12,180.97,181.82,22792.0,180.0731,181.2174,180.0731,180.9189,22792.0
2025-04-09 12:20:00,181.84,181.9,181.14,181.15,10571.0,180.9388,180.9985,180.2422,180.2522,10571.0
2025-04-09 12:30:00,181.06,181.45,180.98,181.07,4809.0,180.1626,180.5507,180.083,180.1726,4809.0
2025-04-09 12:40:00,181.11,181.22,180.57,181.22,13502.0,180.2124,180.3218,179.6751,180.3218,13502.0
2025-04-09 12:50:00,181.27,181.94,181.15,181.45,8391.0,180.3716,181.0383,180.2522,180.5507,8391.0
2025-04-09 13:00:00,181.47,182.95,181.35,181.86,33084.0,180.5706,182.0433,180.4512,180.9587,33084.0
2025-04-09 13:10:00,181.84,185.34,180.68,185.26,43676.0,180.9388,184.4214,179.7845,184.3418,43676.0
2025-04-09 13:20:00,185.36,191.38,184.21,188.97,135924.0,184.4413,190.4315,183.297,188.0334,135924.0
2025-04-09 13:30:00,188.97,192.02,188.52,189.81,79610.0,188.0334,191.0683,187.5857,188.8693,79610.0
2025-04-09 13:40:00,189.81,191.53,189.01,190.96,43382.0,188.8693,190.5808,188.0732,190.0136,43382.0
2025-04-09 13:50:00,190.96,192.0,189.76,192.0,39092.0,190.0136,191.0484,188.8195,191.0484,39092.0
2025-04-09 14:00:00,191.89,192.91,189.47,190.15,51390.0,190.939,191.9539,188.531,189.2076,51390.0
2025-04-09 14:10:00,190.15,191.55,190.02,190.68,40996.0,189.2076,190.6007,189.0782,189.735,40996.0
2025-04-09 14:20:00,190.53,191.19,189.5,191.19,34289.0,189.5857,190.2424,188.5608,190.2424,34289.0
2025-04-09 14:30:00,190.85,191.6,189.49,190.11,33575.0,189.9041,190.6504,188.5509,189.1678,33575.0
2025-04-09 14:40:00,189.92,190.76,189.05,190.59,29216.0,188.9787,189.8146,188.113,189.6454,29216.0
2025-04-09 14:50:00,190.43,191.45,189.78,190.11,28847.0,189.4862,190.5011,188.8394,189.1678,28847.0
2025-04-09 15:00:00,190.11,192.02,189.87,191.75,38625.0,189.1678,191.0683,188.929,190.7997,38625.0
2025-04-09 15:10:00,191.86,192.5,191.2,191.72,38760.0,190.9091,191.5459,190.2524,190.7698,38760.0
2025-04-09 15:20:00,191.4,192.46,191.16,191.96,43019.0,190.4514,191.5061,190.2126,191.0086,43019.0
2025-04-09 15:30:00,191.92,192.9,191.23,192.07,68152.0,190.9688,191.944,190.2822,191.1181,68152.0
2025-04-09 15:40:00,192.07,192.97,191.89,192.86,88197.0,191.1181,192.0136,190.939,191.9042,88197.0
2025-04-09 15:50:00,192.95,194.23,192.23,193.12,252823.0,191.9937,193.2674,191.2773,192.1629,252823.0
2025-04-10 09:30:00,191.81,192.53,190.05,191.31,29124.0,190.8594,191.5758,189.1081,190.3618,29124.0
2025-04-10 09:40:00,190.71,192.6,190.63,192.41,10593.0,189.7648,191.6454,189.6852,191.4564,10593.0
2025-04-10 09:50:00,192.71,193.48,191.89,192.77,15001.0,191.7549,192.5211,190.939,191.8146,15001.0
2025-04-10 10:00:00,192.9,193.99,192.4,192.87,32212.0,191.944,193.0286,191.4464,191.9141,32212.0
2025-04-10 10:10:00,192.86,193.36,192.15,192.43,28607.0,191.9042,192.4017,191.1977,191.4763,28607.0
2025-04-10 10:20:00,192.71,192.72,191.78,192.18,15258.0,191.7549,191.7649,190.8295,191.2275,15258.0
2025-04-10 10:30:00,192.33,193.32,192.33,192.78,18851.0,191.3768,192.3619,191.3768,191.8246,18851.0
2025-04-10 10:40:00,192.86,193.18,192.08,192.23,9129.0,191.9042,192.2226,191.128,191.2773,9129.0
2025-04-10 10:50:00,192.2,192.78,191.78,191.84,35000.0,191.2474,191.8246,190.8295,190.8892,35000.0
2025-04-10 11:00:00,191.77,192.76,191.54,192.76,13457.0,190.8196,191.8047,190.5907,191.8047,13457.0
2025-04-10 11:10:00,192.8,192.96,191.88,192.07,10493.0,191.8445,192.0037,190.929,191.1181,10493.0
2025-04-10 11:20:00,192.07,192.57,192.0,192.57,8578.0,191.1181,191.6156,191.0484,191.6156,8578.0
2025-04-10 11:30:00,192.65,192.65,191.64,191.73,21824.0,191.6952,191.6952,190.6902,190.7798,21824.0
2025-04-10 11:40:00,191.73,192.05,191.39,191.54,13775.0,190.7798,191.0982,190.4414,190.5907,13775.0
2025-04-10 11:50:00,191.62,191.96,190.59,190.71,34700.0,190.6703,191.0086,189.6454,189.7648,34700.0
2025-04-10 12:00:00,190.89,190.96,189.54,189.85,14151.0,189.9439,190.0136,188.6006,188.9091,14151.0
2025-04-10 12:10:00,189.68,189.82,188.43,188.43,12484.0,188.7399,188.8792,187.4961,187.4961,12484.0
2025-04-10 12:20:00,188.34,188.4,187.21,187.76,15299.0,187.4066,187.4663,186.2822,186.8294,15299.0
2025-04-10 12:30:00,187.76,190.24,187.76,190.0,20029.0,186.8294,189.2971,186.8294,189.0583,20029.0
2025-04-10 12:40:00,189.91,190.0,188.5,189.73,29722.0,188.9688,189.0583,187.5658,188.7897,29722.0
2025-04-10 12:50:00,189.34,189.56,188.83,189.2,20998.0,188.4016,188.6205,187.8941,188.2623,20998.0
2025-04-10 13:00:00,189.21,191.25,188.37,188.37,25051.0,188.2722,190.3021,187.4364,187.4364,25051.0
2025-04-10 13:10:00,188.17,188.34,187.23,187.8,14896.0,187.2374,187.4066,186.3021,186.8692,14896.0
2025-04-10 13:20:00,187.99,188.67,186.63,188.67,25101.0,187.0583,187.7349,185.705,187.7349,25101.0
2025-04-10 13:30:00,188.43,189.46,188.41,189.06,29542.0,187.4961,188.521,187.4762,188.123,29542.0
2025-04-10 13:40:00,189.11,191.7,188.93,190.46,23119.0,188.1727,190.7499,187.9936,189.5161,23119.0
2025-04-10 13:50:00,190.3,191.14,189.92,190.73,34361.0,189.3568,190.1927,188.9787,189.7847,34361.0
2025-04-10 14:00:00,190.73,191.57,190.44,190.73,42784.0,189.7847,190.6206,189.4962,189.7847,42784.0
2025-04-10 14:10:00,190.78,191.13,189.95,190.67,27728.0,189.8345,190.1827,189.0086,189.725,27728.0
2025-04-10 14:20:00,190.92,193.04,190.92,192.93,16039.0,189.9738,192.0833,189.9738,191.9738,16039.0
2025-04-10 14:30:00,193.0,193.23,192.11,192.54,11783.0,192.0435,192.2723,191.1579,191.5857,11783.0
2025-04-10 14:40:00,192.62,193.18,191.63,191.98,16696.0,191.6653,192.2226,190.6803,191.0285,16696.0
2025-04-10 14:50:00,192.2,192.59,191.27,191.78,14240.0,191.2474,191.6355,190.322,190.8295,14240.0
2025-04-10 15:00:00,191.65,192.74,191.04,191.04,12707.0,190.7002,191.7848,190.0932,190.0932,12707.0
2025-04-10 15:10:00,191.13,192.22,191.03,191.89,22223.0,190.1827,191.2673,190.0832,190.939,22223.0
2025-04-10 15:20:00,192.04,192.59,190.1,190.1,13026.0,191.0882,191.6355,189.1578,189.1578,13026.0
2025-04-10 15:30:00,190.29,191.11,189.5,189.5,28285.0,189.3469,190.1628,188.5608,188.5608,28285.0
2025-04-10 15:40:00,189.5,189.91,188.3,189.54,40012.0,188.5608,188.9688,187.3668,188.6006,40012.0
2025-04-10 15:50:00,189.47,191.41,189.47,190.9,129078.0,188.531,190.4613,188.531,189.9539,129078.0
2025-04-11 09:30:00,189.42,190.79,187.69,188.44,28000.0,188.4812,189.8444,186.7598,187.5061,28000.0
2025-04-11 09:40:00,188.8,189.58,188.04,189.36,8058.0,187.8643,188.6404,187.108,188.4215,8058.0
2025-04-11 09:50:00,189.19,189.54,187.69,188.21,12657.0,188.2523,188.6006,186.7598,187.2772,12657.0
2025-04-11 10:00:00,187.69,189.3,187.02,189.11,22237.0,186.7598,188.3618,186.0931,188.1727,22237.0
2025-04-11 10:10:00,189.11,189.34,188.42,188.44,12341.0,188.1727,188.4016,187.4862,187.5061,12341.0
2025-04-11 10:20:00,188.67,188.67,187.17,187.31,13955.0,187.7349,187.7349,186.2424,186.3817,13955.0
2025-04-11 10:30:00,187.49,188.49,187.31,188.31,14403.0,186.5608,187.5558,186.3817,187.3767,14403.0
2025-04-11 10:40:00,188.18,190.0,188.1,189.39,12316.0,187.2474,189.0583,187.1678,188.4514,12316.0
2025-04-11 10:50:00,189.41,189.44,188.91,189.25,12922.0,188.4713,188.5011,187.9737,188.3121,12922.0
2025-04-11 11:00:00,189.25,190.8,188.6,189.03,50677.0,188.3121,189.8544,187.6653,188.0931,50677.0
2025-04-11 11:10:00,189.03,189.23,187.92,188.52,63620.0,188.0931,188.2921,186.9886,187.5857,63620.0
2025-04-11 11:20:00,188.51,188.87,188.35,188.77,26956.0,187.5757,187.9339,187.4165,187.8344,26956.0
2025-04-11 11:30:00,188.75,189.16,188.21,189.16,40481.0,187.8145,188.2225,187.2772,188.2225,40481.0
2025-04-11 11:40:00,188.99,189.35,188.55,189.06,15310.0,188.0533,188.4116,187.6155,188.123,15310.0
2025-04-11 11:50:00,189.05,189.58,188.97,189.45,8837.0,188.113,188.6404,188.0334,188.5111,8837.0
2025-04-11 12:00:00,189.64,190.02,189.29,190.02,6460.0,188.7001,189.0782,188.3519,189.0782,6460.0
2025-04-11 12:10:00,190.02,190.51,190.02,190.27,21775.0,189.0782,189.5658,189.0782,189.327,21775.0
2025-04-11 12:20:00,190.41,190.44,190.11,190.42,13141.0,189.4663,189.4962,189.1678,189.4763,13141.0
2025-04-11 12:30:00,190.62,191.85,190.62,191.56,30981.0,189.6753,190.8992,189.6753,190.6106,30981.0
2025-04-11 12:40:00,191.73,192.09,191.33,191.88,22286.0,190.7798,191.138,190.3817,190.929,22286.0
2025-04-11 12:50:00,191.81,192.04,191.57,191.92,21651.0,190.8594,191.0882,190.6206,190.9688,21651.0
2025-04-11 13:00:00,191.91,192.14,191.59,191.67,37407.0,190.9589,191.1877,190.6405,190.7201,37407.0
2025-04-11 13:10:00,191.69,191.88,191.34,191.34,14456.0,190.74,190.929,190.3917,190.3917,14456.0
2025-04-11 13:20:00,191.47,192.2,191.26,191.48,15053.0,190.521,191.2474,190.3121,190.531,15053.0
2025-04-11 13:30:00,191.53,192.37,191.29,192.27,12107.0,190.5808,191.4166,190.3419,191.3171,12107.0
2025-04-11 13:40:00,192.41,193.1,192.17,192.29,22976.0,191.4564,192.143,191.2176,191.337,22976.0
2025-04-11 13:50:00,192.27,192.81,191.86,192.01,25083.0,191.3171,191.8544,190.9091,191.0584,25083.0
2025-04-11 14:00:00,192.22,192.22,191.37,191.59,20580.0,191.2673,191.2673,190.4215,190.6405,20580.0
2025-04-11 14:10:00,191.4,191.69,190.72,190.88,17046.0,190.4514,190.74,189.7748,189.934,17046.0
2025-04-11 14:20:00,190.87,191.39,190.67,191.39,48154.0,189.924,190.4414,189.725,190.4414,48154.0
2025-04-11 14:30:00,191.44,191.69,190.96,191.66,76675.0,190.4912,190.74,190.0136,190.7101,76675.0
2025-04-11 14:40:00,191.69,192.13,191.65,192.12,30110.0,190.74,191.1778,190.7002,191.1678,30110.0
2025-04-11 14:50:00,192.15,192.16,191.57,191.59,18921.0,191.1977,191.2076,190.6206,190.6405,18921.0
2025-04-11 15:00:00,191.73,192.43,191.72,192.43,13141.0,190.7798,191.4763,190.7698,191.4763,13141.0
2025-04-11 15:10:00,192.35,192.9,192.3,192.9,15777.0,191.3967,191.944,191.3469,191.944,15777.0
2025-04-11 15:20:00,192.78,193.19,192.61,192.86,15942.0,191.8246,192.2325,191.6554,191.9042,15942.0
2025-04-11 15:30:00,192.77,193.01,192.5,192.98,21626.0,191.8146,192.0534,191.5459,192.0236,21626.0
2025-04-11 15:40:00,193.06,193.24,192.81,193.06,26389.0,192.1032,192.2823,191.8544,192.1032,26389.0
2025-04-11 15:50:00,193.15,193.37,192.44,192.46,124172.0,192.1927,192.4116,191.4862,191.5061,124172.0
2025-04-14 09:30:00,194.22,195.52,193.37,194.38,26855.0,193.2574,194.551,192.4116,193.4166,26855.0
2025-04-14 09:40:00,194.64,196.2,194.64,195.81,13344.0,193.6753,195.2276,193.6753,194.8395,13344.0
2025-04-14 09:50:00,195.81,196.35,194.94,195.33,6638.0,194.8395,195.3769,193.9739,194.3619,6638.0
2025-04-14 10:00:00,195.35,196.02,194.88,195.67,11684.0,194.3818,195.0485,193.9141,194.7002,11684.0
2025-04-14 10:10:00,195.65,195.65,194.03,194.18,20666.0,194.6803,194.6803,193.0684,193.2176,20666.0
2025-04-14 10:20:00,194.28,194.68,194.04,194.67,16160.0,193.3171,193.7151,193.0783,193.7052,16160.0
2025-04-14 10:30:00,194.68,195.22,194.47,194.91,10596.0,193.7151,194.2525,193.5062,193.944,10596.0
2025-04-14 10:40:00,194.81,195.54,194.74,195.54,9321.0,193.8445,194.5709,193.7748,194.5709,9321.0
2025-04-14 10:50:00,195.55,195.97,195.44,195.5,10690.0,194.5808,194.9987,194.4714,194.5311,10690.0
2025-04-14 11:00:00,195.53,196.03,195.52,196.03,7637.0,194.5609,195.0584,194.551,195.0584,7637.0
2025-04-14 11:10:00,195.92,196.18,195.67,195.87,10858.0,194.949,195.2077,194.7002,194.8992,10858.0
2025-04-14 11:20:00,195.92,196.13,195.13,195.14,15560.0,194.949,195.158,194.1629,194.1729,15560.0
2025-04-14 11:30:00,194.91,195.41,194.91,195.02,10692.0,193.944,194.4415,193.944,194.0535,10692.0
2025-04-14 11:40:00,194.87,195.16,194.38,194.98,26344.0,193.9042,194.1928,193.4166,194.0137,26344.0
2025-04-14 11:50:00,194.98,195.3,194.81,195.08,5989.0,194.0137,194.3321,193.8445,194.1132,5989.0
2025-04-14 12:00:00,195.0,195.16,194.83,195.07,11970.0,194.0336,194.1928,193.8644,194.1032,11970.0
2025-04-14 12:10:00,195.02,195.53,194.87,195.43,14939.0,194.0535,194.5609,193.9042,194.4614,14939.0
2025-04-14 12:20:00,195.44,195.72,195.27,195.42,15078.0,194.4714,194.75,194.3022,194.4515,15078.0
2025-04-14 12:30:00,195.46,196.26,195.41,195.97,26229.0,194.4913,195.2873,194.4415,194.9987,26229.0
2025-04-14 12:40:00,196.06,196.49,195.85,196.22,20391.0,195.0883,195.5162,194.8793,195.2475,20391.0
2025-04-14 12:50:00,196.22,196.38,195.83,196.14,14277.0,195.2475,195.4067,194.8594,195.1679,14277.0
2025-04-14 13:00:00,196.21,197.44,195.86,196.0,38111.0,195.2376,196.4615,194.8893,195.0286,38111.0
2025-04-14 13:10:00,196.0,196.09,195.79,195.98,18020.0,195.0286,195.1182,194.8196,195.0087,18020.0
2025-04-14 13:20:00,195.86,195.99,195.44,195.47,13319.0,194.8893,195.0186,194.4714,194.5012,13319.0
2025-04-14 13:30:00,195.53,195.99,195.41,195.85,11899.0,194.5609,195.0186,194.4415,194.8793,11899.0
2025-04-14 13:40:00,195.78,195.85,195.46,195.67,8274.0,194.8097,194.8793,194.4913,194.7002,8274.0
2025-04-14 13:50:00,195.83,196.1,195.72,195.9,16159.0,194.8594,195.1281,194.75,194.9291,16159.0
2025-04-14 14:00:00,195.69,195.93,195.57,195.93,7463.0,194.7201,194.9589,194.6007,194.9589,7463.0
2025-04-14 14:10:00,195.83,196.23,195.63,195.68,17766.0,194.8594,195.2575,194.6604,194.7102,17766.0
2025-04-14 14:20:00,195.67,196.01,195.66,196.01,20525.0,194.7002,195.0385,194.6903,195.0385,20525.0
2025-04-14 14:30:00,196.03,196.21,195.92,196.09,12666.0,195.0584,195.2376,194.949,195.1182,12666.0
2025-04-14 14:40:00,196.08,196.26,195.92,196.15,13126.0,195.1082,195.2873,194.949,195.1779,13126.0
2025-04-14 14:50:00,196.15,196.7,196.03,196.63,32513.0,195.1779,195.7251,195.0584,195.6555,32513.0
2025-04-14 15:00:00,196.71,196.9,196.63,196.7,22816.0,195.7351,195.9241,195.6555,195.7251,22816.0
2025-04-14 15:10:00,196.7,197.02,196.61,196.68,15053.0,195.7251,196.0435,195.6356,195.7052,15053.0
2025-04-14 15:20:00,196.69,196.82,196.38,196.5,17548.0,195.7152,195.8445,195.4067,195.5261,17548.0
2025-04-14 15:30:00,196.5,196.73,196.28,196.59,34405.0,195.5261,195.755,195.3072,195.6157,34405.0
2025-04-14 15:40:00,196.59,196.98,196.18,196.39,42928.0,195.6157,196.0037,195.2077,195.4167,42928.0
2025-04-14 15:50:00,196.27,196.36,195.42,195.57,153129.0,195.2973,195.3868,194.4515,194.6007,153129.0
2025-04-15 09:30:00,196.21,196.91,194.72,196.01,18455.0,195.2376,195.9341,193.7549,195.0385,18455.0
2025-04-15 09:40:00,196.51,197.16,196.07,197.15,9412.0,195.5361,196.1828,195.0982,196.1729,9412.0
2025-04-15 09:50:00,197.0,197.53,197.0,197.42,28882.0,196.0236,196.551,196.0236,196.4416,28882.0
2025-04-15 10:00:00,197.28,197.92,196.64,196.67,10109.0,196.3023,196.9391,195.6654,195.6953,10109.0
2025-04-15 10:10:00,196.72,197.15,196.09,196.53,19183.0,195.745,196.1729,195.1182,195.556,19183.0
2025-04-15 10:20:00,196.34,196.78,196.06,196.58,16557.0,195.3669,195.8047,195.0883,195.6057,16557.0
2025-04-15 10:30:00,196.67,196.68,196.39,196.51,7414.0,195.6953,195.7052,195.4167,195.5361,7414.0
2025-04-15 10:40:00,196.6,196.85,196.31,196.77,9550.0,195.6256,195.8744,195.3371,195.7948,9550.0
2025-04-15 10:50:00,196.76,197.02,196.53,196.54,9340.0,195.7848,196.0435,195.556,195.5659,9340.0
2025-04-15 11:00:00,196.53,197.13,196.49,196.68,7489.0,195.556,196.153,195.5162,195.7052,7489.0
2025-04-15 11:10:00,196.68,196.68,196.33,196.5,7536.0,195.7052,195.7052,195.357,195.5261,7536.0
2025-04-15 11:20:00,196.49,196.53,196.23,196.23,9243.0,195.5162,195.556,195.2575,195.2575,9243.0
2025-04-15 11:30:00,196.36,196.58,196.2,196.43,10687.0,195.3868,195.6057,195.2276,195.4565,10687.0
2025-04-15 11:40:00,196.33,196.41,196.0,196.14,9792.0,195.357,195.4366,195.0286,195.1679,9792.0
2025-04-15 11:50:00,196.1,196.33,196.1,196.24,2654.0,195.1281,195.357,195.1281,195.2674,2654.0
2025-04-15 12:00:00,196.33,196.45,195.87,195.95,8696.0,195.357,195.4764,194.8992,194.9788,8696.0
2025-04-15 12:10:00,195.95,196.02,195.69,195.82,9443.0,194.9788,195.0485,194.7201,194.8495,9443.0
2025-04-15 12:20:00,195.79,195.84,195.57,195.72,7383.0,194.8196,194.8694,194.6007,194.75,7383.0
2025-04-15 12:30:00,195.81,196.05,195.6,195.6,7345.0,194.8395,195.0783,194.6306,194.6306,7345.0
2025-04-15 12:40:00,195.61,195.87,195.49,195.86,5797.0,194.6405,194.8992,194.5211,194.8893,5797.0
2025-04-15 12:50:00,195.86,195.86,195.47,195.57,8726.0,194.8893,194.8893,194.5012,194.6007,8726.0
2025-04-15 13:00:00,195.57,195.72,195.34,195.34,5305.0,194.6007,194.75,194.3719,194.3719,5305.0
2025-04-15 13:10:00,195.39,195.5,195.02,195.11,8462.0,194.4216,194.5311,194.0535,194.143,8462.0
2025-04-15 13:20:00,195.11,195.21,194.98,195.08,6688.0,194.143,194.2425,194.0137,194.1132,6688.0
2025-04-15 13:30:00,195.14,195.28,194.79,195.16,27190.0,194.1729,194.3122,193.8246,194.1928,27190.0
2025-04-15 13:40:00,195.2,195.58,195.02,195.58,11174.0,194.2326,194.6107,194.0535,194.6107,11174.0
2025-04-15 13:50:00,195.58,195.58,195.07,195.5,10578.0,194.6107,194.6107,194.1032,194.5311,10578.0
2025-04-15 14:00:00,195.59,195.76,195.46,195.59,16193.0,194.6206,194.7898,194.4913,194.6206,16193.0
2025-04-15 14:10:00,195.65,195.65,195.44,195.52,11750.0,194.6803,194.6803,194.4714,194.551,11750.0
2025-04-15 14:20:00,195.53,195.7,195.31,195.31,16696.0,194.5609,194.7301,194.342,194.342,16696.0
2025-04-15 14:30:00,195.31,195.54,195.21,195.21,10052.0,194.342,194.5709,194.2425,194.2425,10052.0
2025-04-15 14:40:00,195.22,195.48,195.17,195.42,24273.0,194.2525,194.5112,194.2027,194.4515,24273.0
2025-04-15 14:50:00,195.42,195.42,195.3,195.36,14511.0,194.4515,194.4515,194.3321,194.3918,14511.0
2025-04-15 15:00:00,195.3,195.35,195.08,195.11,12724.0,194.3321,194.3818,194.1132,194.143,12724.0
2025-04-15 15:10:00,195.1,195.31,194.99,195.15,19142.0,194.1331,194.342,194.0236,194.1828,19142.0
2025-04-15 15:20:00,195.09,195.16,194.84,195.05,26549.0,194.1231,194.1928,193.8743,194.0833,26549.0
2025-04-15 15:30:00,195.02,195.3,194.97,195.12,26412.0,194.0535,194.3321,194.0037,194.153,26412.0
2025-04-15 15:40:00,195.12,195.26,194.86,195.0,47616.0,194.153,194.2923,193.8942,194.0336,47616.0
2025-04-15 15:50:00,195.0,195.21,194.34,194.54,131311.0,194.0336,194.2425,193.3768,193.5758,131311.0
2025-04-16 09:30:00,196.08,196.93,194.54,195.19,57382.0,195.1082,195.954,193.5758,194.2226,57382.0
2025-04-16 09:40:00,195.28,195.85,194.88,195.85,10853.0,194.3122,194.8793,193.9141,194.8793,10853.0
2025-04-16 09:50:00,195.47,195.86,195.17,195.45,19380.0,194.5012,194.8893,194.2027,194.4813,19380.0
2025-04-16 10:00:00,195.45,195.69,194.67,195.42,22423.0,194.4813,194.7201,193.7052,194.4515,22423.0
2025-04-16 10:10:00,195.42,195.87,195.29,195.47,13035.0,194.4515,194.8992,194.3221,194.5012,13035.0
2025-04-16 10:20:00,195.65,196.51,195.56,196.06,25374.0,194.6803,195.5361,194.5908,195.0883,25374.0
2025-04-16 10:30:00,196.14,196.58,195.83,196.31,111325.0,195.1679,195.6057,194.8594,195.3371,111325.0
2025-04-16 10:40:00,196.31,196.35,195.46,195.81,17726.0,195.3371,195.3769,194.4913,194.8395,17726.0
2025-04-16 10:50:00,195.79,196.46,195.69,196.46,22728.0,194.8196,195.4863,194.7201,195.4863,22728.0
2025-04-16 11:00:00,196.48,197.08,196.31,196.9,16036.0,195.5062,196.1032,195.3371,195.9241,16036.0
2025-04-16 11:10:00,196.9,197.39,196.82,197.11,22973.0,195.9241,196.4117,195.8445,196.1331,22973.0
2025-04-16 11:20:00,197.06,197.35,196.84,197.35,18723.0,196.0833,196.3719,195.8644,196.3719,18723.0
2025-04-16 11:30:00,197.31,197.67,196.99,197.44,5401.0,196.3321,196.6903,196.0137,196.4615,5401.0
2025-04-16 11:40:00,197.49,197.72,197.19,197.19,18180.0,196.5112,196.7401,196.2127,196.2127,18180.0
2025-04-16 11:50:00,197.24,197.59,197.21,197.34,11402.0,196.2625,196.6107,196.2326,196.362,11402.0
2025-04-16 12:00:00,197.33,197.33,196.87,197.09,4661.0,196.352,196.352,195.8943,196.1132,4661.0
2025-04-16 12:10:00,196.99,197.25,196.99,197.05,10819.0,196.0137,196.2724,196.0137,196.0734,10819.0
2025-04-16 12:20:00,196.91,196.93,196.69,196.72,10906.0,195.9341,195.954,195.7152,195.745,10906.0
2025-04-16 12:30:00,196.71,196.86,196.41,196.41,11329.0,195.7351,195.8843,195.4366,195.4366,11329.0
2025-04-16 12:40:00,196.37,196.5,196.16,196.16,13569.0,195.3968,195.5261,195.1878,195.1878,13569.0
2025-04-16 12:50:00,196.16,196.39,196.0,196.39,12259.0,195.1878,195.4167,195.0286,195.4167,12259.0
2025-04-16 13:00:00,196.41,196.43,196.03,196.1,15994.0,195.4366,195.4565,195.0584,195.1281,15994.0
2025-04-16 13:10:00,196.04,196.06,195.75,196.01,3602.0,195.0684,195.0883,194.7798,195.0385,3602.0
2025-04-16 13:20:00,195.99,196.07,195.62,196.01,9409.0,195.0186,195.0982,194.6505,195.0385,9409.0
2025-04-16 13:30:00,196.03,196.03,194.9,194.97,16756.0,195.0584,195.0584,193.934,194.0037,16756.0
2025-04-16 13:40:00,195.02,195.06,194.14,194.25,21709.0,194.0535,194.0933,193.1778,193.2873,21709.0
2025-04-16 13:50:00,194.28,194.41,193.86,194.0,15043.0,193.3171,193.4465,192.8992,193.0385,15043.0
2025-04-16 14:00:00,194.0,194.65,193.91,194.65,23962.0,193.0385,193.6853,192.949,193.6853,23962.0
2025-04-16 14:10:00,194.66,194.91,194.28,194.48,10481.0,193.6952,193.944,193.3171,193.5161,10481.0
2025-04-16 14:20:00,194.41,194.92,194.37,194.92,10736.0,193.4465,193.9539,193.4067,193.9539,10736.0
2025-04-16 14:30:00,194.81,194.92,194.27,194.27,5007.0,193.8445,193.9539,193.3072,193.3072,5007.0
2025-04-16 14:40:00,194.39,194.7,194.13,194.58,4205.0,193.4266,193.735,193.1679,193.6156,4205.0
2025-04-16 14:50:00,194.53,194.85,194.53,194.62,11588.0,193.5659,193.8843,193.5659,193.6554,11588.0
2025-04-16 15:00:00,194.64,194.83,194.22,194.22,18101.0,193.6753,193.8644,193.2574,193.2574,18101.0
2025-04-16 15:10:00,194.22,194.4,193.65,193.65,8933.0,193.2574,193.4365,192.6902,192.6902,8933.0
2025-04-16 15:20:00,193.55,193.77,193.35,193.35,9914.0,192.5907,192.8096,192.3917,192.3917,9914.0
2025-04-16 15:30:00,193.4,193.72,193.17,193.38,18520.0,192.4415,192.7599,192.2126,192.4216,18520.0
2025-04-16 15:40:00,193.46,193.61,192.92,193.38,16569.0,192.5012,192.6504,191.9639,192.4216,16569.0
2025-04-16 15:50:00,193.46,194.52,193.07,194.23,91042.0,192.5012,193.5559,192.1131,193.2674,91042.0
2025-04-17 09:30:00,195.8,196.83,194.0,195.74,206831.0,194.8296,195.8545,193.0385,194.7699,206831.0
2025-04-17 09:40:00,195.74,196.42,194.69,195.58,19819.0,194.7699,195.4465,193.7251,194.6107,19819.0
2025-04-17 09:50:00,195.59,195.66,194.76,195.12,67861.0,194.6206,194.6903,193.7947,194.153,67861.0
2025-04-17 10:00:00,195.34,195.68,194.83,194.88,12373.0,194.3719,194.7102,193.8644,193.9141,12373.0
2025-04-17 10:10:00,194.87,195.56,194.38,194.39,7806.0,193.9042,194.5908,193.4166,193.4266,7806.0
2025-04-17 10:20:00,194.39,194.42,193.61,193.88,37958.0,193.4266,193.4564,192.6504,192.9191,37958.0
2025-04-17 10:30:00,193.78,194.35,193.53,193.64,12176.0,192.8196,193.3868,192.5708,192.6803,12176.0
2025-04-17 10:40:00,193.62,194.45,193.16,194.3,7934.0,192.6604,193.4863,192.2027,193.337,7934.0
2025-04-17 10:50:00,194.34,194.63,194.26,194.27,11165.0,193.3768,193.6654,193.2972,193.3072,11165.0
2025-04-17 11:00:00,194.4,195.56,194.4,195.4,11353.0,193.4365,194.5908,193.4365,194.4316,11353.0
2025-04-17 11:10:00,195.4,196.05,195.4,195.75,13286.0,194.4316,195.0783,194.4316,194.7798,13286.0
2025-04-17 11:20:00,195.91,195.91,194.96,195.11,20029.0,194.939,194.939,193.9938,194.143,20029.0
2025-04-17 11:30:00,195.23,195.5,194.82,195.01,6841.0,194.2624,194.5311,193.8544,194.0435,6841.0
2025-04-17 11:40:00,194.97,195.39,194.82,194.98,11815.0,194.0037,194.4216,193.8544,194.0137,11815.0
2025-04-17 11:50:00,194.98,195.39,194.84,194.93,11604.0,194.0137,194.4216,193.8743,193.9639,11604.0
2025-04-17 12:00:00,195.15,195.5,194.75,195.21,25682.0,194.1828,194.5311,193.7848,194.2425,25682.0
2025-04-17 12:10:00,195.21,195.21,194.53,195.14,19487.0,194.2425,194.2425,193.5659,194.1729,19487.0
2025-04-17 12:20:00,195.14,195.71,195.11,195.58,14634.0,194.1729,194.74,194.143,194.6107,14634.0
2025-04-17 12:30:00,195.46,195.62,195.28,195.56,14402.0,194.4913,194.6505,194.3122,194.5908,14402.0
2025-04-17 12:40:00,195.56,195.86,195.29,195.75,21431.0,194.5908,194.8893,194.3221,194.7798,21431.0
2025-04-17 12:50:00,196.0,196.34,195.85,196.22,51369.0,195.0286,195.3669,194.8793,195.2475,51369.0
2025-04-17 13:00:00,196.24,196.24,195.73,196.03,12199.0,195.2674,195.2674,194.7599,195.0584,12199.0
2025-04-17 13:10:00,196.11,196.13,195.38,195.78,6835.0,195.1381,195.158,194.4117,194.8097,6835.0
2025-04-17 13:20:00,195.73,195.97,195.61,195.88,7181.0,194.7599,194.9987,194.6405,194.9092,7181.0
2025-04-17 13:30:00,195.86,196.15,195.73,195.99,11583.0,194.8893,195.1779,194.7599,195.0186,11583.0
2025-04-17 13:40:00,195.98,196.35,195.58,196.03,12064.0,195.0087,195.3769,194.6107,195.0584,12064.0
2025-04-17 13:50:00,195.97,196.34,195.97,196.24,5204.0,194.9987,195.3669,194.9987,195.2674,5204.0
2025-04-17 14:00:00,196.21,196.62,196.13,196.45,44474.0,195.2376,195.6455,195.158,195.4764,44474.0
2025-04-17 14:10:00,196.55,196.73,196.45,196.67,17987.0,195.5759,195.755,195.4764,195.6953,17987.0
2025-04-17 14:20:00,196.66,196.71,195.76,195.83,16548.0,195.6853,195.7351,194.7898,194.8594,16548.0
2025-04-17 14:30:00,195.81,196.39,195.77,196.22,7828.0,194.8395,195.4167,194.7997,195.2475,7828.0
2025-04-17 14:40:00,196.42,196.42,196.02,196.11,22153.0,195.4465,195.4465,195.0485,195.1381,22153.0
2025-04-17 14:50:00,196.11,196.39,195.79,196.2,11684.0,195.1381,195.4167,194.8196,195.2276,11684.0
2025-04-17 15:00:00,196.07,196.22,195.69,195.83,15203.0,195.0982,195.2475,194.7201,194.8594,15203.0
2025-04-17 15:10:00,195.83,195.93,195.31,195.6,13662.0,194.8594,194.9589,194.342,194.6306,13662.0
2025-04-17 15:20:00,195.56,195.89,195.25,195.54,19883.0,194.5908,194.9191,194.2823,194.5709,19883.0
2025-04-17 15:30:00,195.65,195.86,195.09,195.42,24909.0,194.6803,194.8893,194.1231,194.4515,24909.0
2025-04-17 15:40:00,195.44,195.63,194.86,194.96,25503.0,194.4714,194.6604,193.8942,193.9938,25503.0
2025-04-17 15:50:00,194.81,195.18,194.51,194.65,124704.0,193.8445,194.2127,193.546,193.6853,124704.0
2025-04-21 09:30:00,192.06,192.99,190.73,192.59,22916.0,191.1081,192.0335,189.7847,191.6355,22916.0
2025-04-21 09:40:00,192.03,192.55,191.74,191.77,8769.0,191.0783,191.5957,190.7897,190.8196,8769.0
2025-04-21 09:50:00,191.61,192.72,191.61,192.43,5992.0,190.6604,191.7649,190.6604,191.4763,5992.0
2025-04-21 10:00:00,192.18,192.41,191.56,191.84,21518.0,191.2275,191.4564,190.6106,190.8892,21518.0
2025-04-21 10:10:00,191.97,191.97,191.09,191.1,6386.0,191.0186,191.0186,190.1429,190.1529,6386.0
2025-04-21 10:20:00,191.11,191.28,190.91,191.06,4341.0,190.1628,190.332,189.9638,190.1131,4341.0
2025-04-21 10:30:00,191.24,191.24,190.49,190.76,7267.0,190.2922,190.2922,189.5459,189.8146,7267.0
2025-04-21 10:40:00,190.9,190.97,190.46,190.46,8092.0,189.9539,190.0235,189.5161,189.5161,8092.0
2025-04-21 10:50:00,190.34,190.53,189.43,189.79,31148.0,189.3966,189.5857,188.4912,188.8494,31148.0
2025-04-21 11:00:00,189.94,190.26,189.07,189.2,32462.0,188.9986,189.317,188.1329,188.2623,32462.0
2025-04-21 11:10:00,189.17,189.77,189.16,189.23,10744.0,188.2324,188.8295,188.2225,188.2921,10744.0
2025-04-21 11:20:00,189.18,189.3,188.65,188.75,18328.0,188.2424,188.3618,187.715,187.8145,18328.0
2025-04-21 11:30:00,188.61,188.74,187.9,188.03,22337.0,187.6752,187.8046,186.9687,187.0981,22337.0
2025-04-21 11:40:00,188.05,188.05,187.6,187.61,5175.0,187.118,187.118,186.6702,186.6802,5175.0
2025-04-21 11:50:00,187.66,187.75,187.29,187.35,4839.0,186.7299,186.8195,186.3618,186.4215,4839.0
2025-04-21 12:00:00,187.39,187.53,187.12,187.52,7432.0,186.4613,186.6006,186.1926,186.5906,7432.0
2025-04-21 12:10:00,187.62,187.75,187.33,187.42,4043.0,186.6901,186.8195,186.4016,186.4911,4043.0
2025-04-21 12:20:00,187.31,187.53,187.26,187.45,7857.0,186.3817,186.6006,186.3319,186.521,7857.0
2025-04-21 12:30:00,187.5,187.8,187.46,187.79,5529.0,186.5707,186.8692,186.5309,186.8593,5529.0
2025-04-21 12:40:00,187.72,187.86,187.21,187.22,4792.0,186.7896,186.9289,186.2822,186.2921,4792.0
2025-04-21 12:50:00,187.11,187.11,186.43,186.73,4045.0,186.1827,186.1827,185.506,185.8045,4045.0
2025-04-21 13:00:00,186.85,186.91,186.24,186.34,8915.0,185.9239,185.9836,185.317,185.4165,8915.0
2025-04-21 13:10:00,186.24,186.33,185.68,186.28,10678.0,185.317,185.4065,184.7597,185.3568,10678.0
2025-04-21 13:20:00,186.15,186.44,186.08,186.12,4130.0,185.2274,185.516,185.1578,185.1976,4130.0
2025-04-21 13:30:00,186.12,186.26,185.79,185.79,7126.0,185.1976,185.3369,184.8692,184.8692,7126.0
2025-04-21 13:40:00,185.8,185.81,185.43,185.55,6604.0,184.8791,184.8891,184.511,184.6304,6604.0
2025-04-21 13:50:00,185.61,185.64,185.25,185.36,5359.0,184.6901,184.7199,184.3319,184.4413,5359.0
2025-04-21 14:00:00,185.33,185.33,184.67,184.68,10606.0,184.4115,184.4115,183.7547,183.7647,10606.0
2025-04-21 14:10:00,184.67,185.22,184.62,185.21,7589.0,183.7547,184.302,183.705,184.2921,7589.0
2025-04-21 14:20:00,185.18,185.45,185.06,185.37,8269.0,184.2622,184.5309,184.1428,184.4513,8269.0
2025-04-21 14:30:00,185.38,185.5,184.93,185.14,9837.0,184.4612,184.5806,184.0135,184.2224,9837.0
2025-04-21 14:40:00,185.16,185.45,184.99,185.27,14070.0,184.2423,184.5309,184.0732,184.3518,14070.0
2025-04-21 14:50:00,185.33,185.33,184.88,184.96,10618.0,184.4115,184.4115,183.9637,184.0433,10618.0
2025-04-21 15:00:00,184.92,185.57,184.89,185.11,17251.0,184.0035,184.6503,183.9737,184.1926,17251.0
2025-04-21 15:10:00,185.23,185.55,185.18,185.36,5138.0,184.312,184.6304,184.2622,184.4413,5138.0
2025-04-21 15:20:00,185.4,185.95,185.35,185.95,30100.0,184.4811,185.0284,184.4314,185.0284,30100.0
2025-04-21 15:30:00,185.9,186.43,185.43,186.21,39514.0,184.9787,185.506,184.511,185.2871,39514.0
2025-04-21 15:40:00,186.21,186.54,186.05,186.48,19981.0,185.2871,185.6155,185.1279,185.5558,19981.0
2025-04-21 15:50:00,186.41,187.09,186.41,187.03,85516.0,185.4861,186.1628,185.4861,186.1031,85516.0
2025-04-22 09:30:00,190.42,190.42,188.95,189.6,17275.0,189.4763,189.4763,188.0135,188.6603,17275.0
2025-04-22 09:40:00,190.02,190.99,189.82,190.65,13521.0,189.0782,190.0434,188.8792,189.7051,13521.0
2025-04-22 09:50:00,190.43,191.42,190.06,190.88,10125.0,189.4862,190.4713,189.118,189.934,10125.0
2025-04-22 10:00:00,190.86,191.3,190.48,190.67,7471.0,189.9141,190.3519,189.536,189.725,7471.0
2025-04-22 10:10:00,190.66,190.93,190.44,190.49,21288.0,189.7151,189.9837,189.4962,189.5459,21288.0
2025-04-22 10:20:00,190.56,191.21,190.46,191.21,8017.0,189.6156,190.2623,189.5161,190.2623,8017.0
2025-04-22 10:30:00,191.16,191.31,190.81,191.06,8951.0,190.2126,190.3618,189.8643,190.1131,8951.0
2025-04-22 10:40:00,191.17,191.55,191.09,191.22,7731.0,190.2225,190.6007,190.1429,190.2723,7731.0
2025-04-22 10:50:00,191.29,191.65,191.2,191.51,7969.0,190.3419,190.7002,190.2524,190.5608,7969.0
2025-04-22 11:00:00,191.51,191.79,191.41,191.72,10179.0,190.5608,190.8395,190.4613,190.7698,10179.0
2025-04-22 11:10:00,191.82,192.45,191.77,192.13,15580.0,190.8693,191.4962,190.8196,191.1778,15580.0
2025-04-22 11:20:00,192.08,192.43,192.0,192.19,8705.0,191.128,191.4763,191.0484,191.2375,8705.0
2025-04-22 11:30:00,192.26,192.47,192.22,192.27,15027.0,191.3071,191.5161,191.2673,191.3171,15027.0
2025-04-22 11:40:00,192.38,192.39,192.04,192.1,20673.0,191.4265,191.4365,191.0882,191.1479,20673.0
2025-04-22 11:50:00,192.1,193.05,192.1,192.98,18576.0,191.1479,192.0932,191.1479,192.0236,18576.0
2025-04-22 12:00:00,192.99,193.61,192.99,193.06,7697.0,192.0335,192.6504,192.0335,192.1032,7697.0
2025-04-22 12:10:00,193.14,193.14,192.63,192.77,10952.0,192.1828,192.1828,191.6753,191.8146,10952.0
2025-04-22 12:20:00,192.77,193.12,192.73,192.73,9001.0,191.8146,192.1629,191.7748,191.7748,9001.0
2025-04-22 12:30:00,192.83,192.99,192.72,192.8,8591.0,191.8743,192.0335,191.7649,191.8445,8591.0
2025-04-22 12:40:00,192.8,192.89,192.64,192.78,9825.0,191.8445,191.934,191.6852,191.8246,9825.0
2025-04-22 12:50:00,192.71,192.8,192.5,192.5,8118.0,191.7549,191.8445,191.5459,191.5459,8118.0
2025-04-22 13:00:00,192.58,193.08,192.57,192.98,13099.0,191.6255,192.1231,191.6156,192.0236,13099.0
2025-04-22 13:10:00,192.82,192.88,191.91,192.21,10121.0,191.8644,191.9241,190.9589,191.2574,10121.0
2025-04-22 13:20:00,192.28,192.31,191.57,191.71,16723.0,191.327,191.3569,190.6206,190.7599,16723.0
2025-04-22 13:30:00,191.66,191.85,191.33,191.68,9008.0,190.7101,190.8992,190.3817,190.73,9008.0
2025-04-22 13:40:00,191.65,192.06,191.46,191.96,36402.0,190.7002,191.1081,190.5111,191.0086,36402.0
2025-04-22 13:50:00,191.82,192.03,191.55,191.55,7119.0,190.8693,191.0783,190.6007,190.6007,7119.0
2025-04-22 14:00:00,191.65,192.58,191.53,192.43,10885.0,190.7002,191.6255,190.5808,191.4763,10885.0
2025-04-22 14:10:00,192.44,192.79,192.44,192.55,8322.0,191.4862,191.8345,191.4862,191.5957,8322.0
2025-04-22 14:20:00,192.42,192.87,192.42,192.63,4009.0,191.4663,191.9141,191.4663,191.6753,4009.0
2025-04-22 14:30:00,192.73,193.09,192.68,192.88,6490.0,191.7748,192.133,191.7251,191.9241,6490.0
2025-04-22 14:40:00,192.99,193.25,192.94,193.17,6387.0,192.0335,192.2922,191.9838,192.2126,6387.0
2025-04-22 14:50:00,193.2,193.45,193.14,193.38,7708.0,192.2425,192.4912,192.1828,192.4216,7708.0
2025-04-22 15:00:00,193.36,193.51,193.06,193.09,60451.0,192.4017,192.5509,192.1032,192.133,60451.0
2025-04-22 15:10:00,193.08,193.32,193.01,193.09,32289.0,192.1231,192.3619,192.0534,192.133,32289.0
2025-04-22 15:20:00,193.09,193.36,192.93,193.23,38308.0,192.133,192.4017,191.9738,192.2723,38308.0
2025-04-22 15:30:00,193.15,193.8,193.15,193.72,52179.0,192.1927,192.8395,192.1927,192.7599,52179.0
2025-04-22 15:40:00,193.72,194.48,193.55,194.44,59033.0,192.7599,193.5161,192.5907,193.4763,59033.0
2025-04-22 15:50:00,194.34,194.43,193.65,193.85,134529.0,193.3768,193.4664,192.6902,192.8893,134529.0
2025-04-23 09:30:00,194.7,195.53,192.85,193.67,42797.0,193.735,194.5609,191.8942,192.7101,42797.0
2025-04-23 09:40:00,194.08,194.88,193.8,194.59,16062.0,193.1181,193.9141,192.8395,193.6256,16062.0
2025-04-23 09:50:00,194.61,195.19,193.92,195.18,28287.0,193.6455,194.2226,192.9589,194.2127,28287.0
2025-04-23 10:00:00,195.19,195.48,194.45,195.16,12906.0,194.2226,194.5112,193.4863,194.1928,12906.0
2025-04-23 10:10:00,195.14,195.35,194.01,194.48,11490.0,194.1729,194.3818,193.0485,193.5161,11490.0
2025-04-23 10:20:00,194.44,195.49,194.16,194.97,9838.0,193.4763,194.5211,193.1977,194.0037,9838.0
2025-04-23 10:30:00,195.14,196.41,195.14,196.13,24946.0,194.1729,195.4366,194.1729,195.158,24946.0
2025-04-23 10:40:00,195.91,196.15,195.34,195.34,4789.0,194.939,195.1779,194.3719,194.3719,4789.0
2025-04-23 10:50:00,195.34,195.37,194.66,194.68,5678.0,194.3719,194.4017,193.6952,193.7151,5678.0
2025-04-23 11:00:00,194.81,195.38,194.32,195.15,5627.0,193.8445,194.4117,193.3569,194.1828,5627.0
2025-04-23 11:10:00,194.99,195.17,194.81,195.08,5003.0,194.0236,194.2027,193.8445,194.1132,5003.0
2025-04-23 11:20:00,194.93,195.08,194.21,194.49,8747.0,193.9639,194.1132,193.2475,193.5261,8747.0
2025-04-23 11:30:00,194.49,194.51,193.94,194.49,6396.0,193.5261,193.546,192.9788,193.5261,6396.0
2025-04-23 11:40:00,194.48,194.69,194.17,194.22,6712.0,193.5161,193.7251,193.2077,193.2574,6712.0
2025-04-23 11:50:00,194.1,194.35,193.88,194.34,2846.0,193.138,193.3868,192.9191,193.3768,2846.0
2025-04-23 12:00:00,194.32,194.43,193.79,193.92,3142.0,193.3569,193.4664,192.8295,192.9589,3142.0
2025-04-23 12:10:00,193.78,193.92,193.42,193.42,2384.0,192.8196,192.9589,192.4614,192.4614,2384.0
2025-04-23 12:20:00,193.27,193.76,193.24,193.71,3111.0,192.3121,192.7997,192.2823,192.7499,3111.0
2025-04-23 12:30:00,193.74,194.37,193.73,194.19,4892.0,192.7798,193.4067,192.7698,193.2276,4892.0
2025-04-23 12:40:00,194.17,194.26,193.81,193.88,2737.0,193.2077,193.2972,192.8495,192.9191,2737.0
2025-04-23 12:50:00,193.87,194.34,193.86,194.08,3113.0,192.9092,193.3768,192.8992,193.1181,3113.0
2025-04-23 13:00:00,194.1,195.3,193.81,195.18,5364.0,193.138,194.3321,192.8495,194.2127,5364.0
2025-04-23 13:10:00,195.3,195.34,195.02,195.16,7482.0,194.3321,194.3719,194.0535,194.1928,7482.0
2025-04-23 13:20:00,195.13,195.22,194.77,194.77,5928.0,194.1629,194.2525,193.8047,193.8047,5928.0
2025-04-23 13:30:00,194.76,194.84,193.88,193.99,4391.0,193.7947,193.8743,192.9191,193.0286,4391.0
2025-04-23 13:40:00,193.99,194.09,193.81,194.08,3732.0,193.0286,193.1281,192.8495,193.1181,3732.0
2025-04-23 13:50:00,193.97,194.56,193.87,194.37,5934.0,193.0087,193.5957,192.9092,193.4067,5934.0
2025-04-23 14:00:00,194.36,194.61,194.09,194.2,3723.0,193.3967,193.6455,193.1281,193.2375,3723.0
2025-04-23 14:10:00,194.27,194.51,194.09,194.42,9498.0,193.3072,193.546,193.1281,193.4564,9498.0
2025-04-23 14:20:00,194.39,194.6,193.85,193.85,5136.0,193.4266,193.6355,192.8893,192.8893,5136.0
2025-04-23 14:30:00,193.97,194.47,193.97,194.3,32498.0,193.0087,193.5062,193.0087,193.337,32498.0
2025-04-23 14:40:00,194.33,194.33,193.76,194.0,5956.0,193.3669,193.3669,192.7997,193.0385,5956.0
2025-04-23 14:50:00,194.0,194.21,193.76,193.99,6828.0,193.0385,193.2475,192.7997,193.0286,6828.0
2025-04-23 15:00:00,193.98,193.98,193.47,193.76,3139.0,193.0186,193.0186,192.5111,192.7997,3139.0
2025-04-23 15:10:00,193.72,193.97,193.58,193.71,7388.0,192.7599,193.0087,192.6206,192.7499,7388.0
2025-04-23 15:20:00,193.61,194.0,193.43,193.75,11600.0,192.6504,193.0385,192.4713,192.7897,11600.0
2025-04-23 15:30:00,193.91,194.2,193.73,193.88,17536.0,192.949,193.2375,192.7698,192.9191,17536.0
2025-04-23 15:40:00,193.79,194.51,193.67,194.44,23723.0,192.8295,193.546,192.7101,193.4763,23723.0
2025-04-23 15:50:00,194.48,195.06,194.28,194.72,104678.0,193.5161,194.0933,193.3171,193.7549,104678.0
2025-04-24 09:30:00,193.9,193.9,192.34,192.47,16895.0,192.939,192.939,191.3867,191.5161,16895.0
2025-04-24 09:40:00,192.95,193.46,192.56,193.37,5519.0,191.9937,192.5012,191.6056,192.4116,5519.0
2025-04-24 09:50:00,193.37,193.51,192.93,193.06,8952.0,192.4116,192.5509,191.9738,192.1032,8952.0
2025-04-24 10:00:00,192.97,193.57,192.79,193.39,14262.0,192.0136,192.6106,191.8345,192.4315,14262.0
2025-04-24 10:10:00,193.4,193.79,193.19,193.79,13556.0,192.4415,192.8295,192.2325,192.8295,13556.0
2025-04-24 10:20:00,193.64,194.32,193.62,193.96,8512.0,192.6803,193.3569,192.6604,192.9987,8512.0
2025-04-24 10:30:00,193.87,194.39,193.84,194.34,11779.0,192.9092,193.4266,192.8793,193.3768,11779.0
2025-04-24 10:40:00,194.36,194.36,193.83,194.01,4389.0,193.3967,193.3967,192.8694,193.0485,4389.0
2025-04-24 10:50:00,194.03,194.34,193.98,194.24,5753.0,193.0684,193.3768,193.0186,193.2773,5753.0
2025-04-24 11:00:00,194.02,194.43,194.01,194.24,8225.0,193.0584,193.4664,193.0485,193.2773,8225.0
2025-04-24 11:10:00,194.23,194.73,194.2,194.35,7758.0,193.2674,193.7649,193.2375,193.3868,7758.0
2025-04-24 11:20:00,194.45,194.6,194.31,194.4,5716.0,193.4863,193.6355,193.347,193.4365,5716.0
2025-04-24 11:30:00,194.31,194.53,194.26,194.32,6435.0,193.347,193.5659,193.2972,193.3569,6435.0
2025-04-24 11:40:00,194.35,194.35,194.12,194.22,10272.0,193.3868,193.3868,193.1579,193.2574,10272.0
2025-04-24 11:50:00,194.12,194.77,194.12,194.53,9126.0,193.1579,193.8047,193.1579,193.5659,9126.0
2025-04-24 12:00:00,194.57,194.75,194.45,194.64,6156.0,193.6057,193.7848,193.4863,193.6753,6156.0
2025-04-24 12:10:00,194.64,195.02,194.64,194.93,2528.0,193.6753,194.0535,193.6753,193.9639,2528.0
2025-04-24 12:20:00,195.01,195.36,194.99,195.36,6480.0,194.0435,194.3918,194.0236,194.3918,6480.0
2025-04-24 12:30:00,195.35,195.45,195.26,195.39,5449.0,194.3818,194.4813,194.2923,194.4216,5449.0
2025-04-24 12:40:00,195.4,195.5,195.31,195.48,5560.0,194.4316,194.5311,194.342,194.5112,5560.0
2025-04-24 12:50:00,195.4,195.89,195.36,195.68,6187.0,194.4316,194.9191,194.3918,194.7102,6187.0
2025-04-24 13:00:00,195.68,195.68,195.33,195.34,3814.0,194.7102,194.7102,194.3619,194.3719,3814.0
2025-04-24 13:10:00,195.26,195.44,195.2,195.2,3358.0,194.2923,194.4714,194.2326,194.2326,3358.0
2025-04-24 13:20:00,195.17,195.26,195.09,195.09,3875.0,194.2027,194.2923,194.1231,194.1231,3875.0
2025-04-24 13:30:00,195.05,195.22,194.9,195.11,9776.0,194.0833,194.2525,193.934,194.143,9776.0
2025-04-24 13:40:00,195.11,195.23,194.98,195.18,4680.0,194.143,194.2624,194.0137,194.2127,4680.0
2025-04-24 13:50:00,195.26,195.36,195.04,195.04,4766.0,194.2923,194.3918,194.0734,194.0734,4766.0
2025-04-24 14:00:00,194.99,195.49,194.99,195.11,8980.0,194.0236,194.5211,194.0236,194.143,8980.0
2025-04-24 14:10:00,195.04,195.08,194.74,194.81,6849.0,194.0734,194.1132,193.7748,193.8445,6849.0
2025-04-24 14:20:00,194.8,194.85,194.67,194.79,4890.0,193.8345,193.8843,193.7052,193.8246,4890.0
2025-04-24 14:30:00,194.83,195.2,194.83,195.14,11924.0,193.8644,194.2326,193.8644,194.1729,11924.0
2025-04-24 14:40:00,195.17,195.36,195.07,195.36,6535.0,194.2027,194.3918,194.1032,194.3918,6535.0
2025-04-24 14:50:00,195.34,195.47,195.13,195.16,5241.0,194.3719,194.5012,194.1629,194.1928,5241.0
2025-04-24 15:00:00,195.11,195.25,195.01,195.11,29635.0,194.143,194.2823,194.0435,194.143,29635.0
2025-04-24 15:10:00,194.99,195.11,194.67,195.02,8048.0,194.0236,194.143,193.7052,194.0535,8048.0
2025-04-24 15:20:00,195.18,195.31,195.02,195.02,7587.0,194.2127,194.342,194.0535,194.0535,7587.0
2025-04-24 15:30:00,195.14,195.37,194.38,195.16,24159.0,194.1729,194.4017,193.4166,194.1928,24159.0
2025-04-24 15:40:00,195.13,195.34,195.09,195.29,17729.0,194.1629,194.3719,194.1231,194.3221,17729.0
2025-04-24 15:50:00,195.3,195.3,194.67,194.84,71085.0,194.3321,194.3321,193.7052,193.8743,71085.0
2025-04-25 09:30:00,194.74,194.86,193.33,194.15,13338.0,193.7748,193.8942,192.3718,193.1878,13338.0
2025-04-25 09:40:00,194.16,194.16,192.19,192.45,3465.0,193.1977,193.1977,191.2375,191.4962,3465.0
2025-04-25 09:50:00,192.24,192.72,191.09,191.09,4908.0,191.2872,191.7649,190.1429,190.1429,4908.0
2025-04-25 10:00:00,191.05,192.32,190.63,191.93,13252.0,190.1031,191.3668,189.6852,190.9788,13252.0
2025-04-25 10:10:00,191.78,191.79,191.41,191.5,2988.0,190.8295,190.8395,190.4613,190.5509,2988.0
2025-04-25 10:20:00,191.5,191.69,190.84,191.42,13736.0,190.5509,190.74,189.8942,190.4713,13736.0
2025-04-25 10:30:00,191.6,192.21,191.42,192.21,5334.0,190.6504,191.2574,190.4713,191.2574,5334.0
2025-04-25 10:40:00,192.0,192.9,192.0,192.9,4814.0,191.0484,191.944,191.0484,191.944,4814.0
2025-04-25 10:50:00,193.11,193.15,192.74,192.85,6898.0,192.1529,192.1927,191.7848,191.8942,6898.0
2025-04-25 11:00:00,192.97,193.14,192.69,192.8,6502.0,192.0136,192.1828,191.735,191.8445,6502.0
2025-04-25 11:10:00,192.91,193.08,192.55,192.68,4421.0,191.9539,192.1231,191.5957,191.7251,4421.0
2025-04-25 11:20:00,192.64,192.65,192.22,192.23,4046.0,191.6852,191.6952,191.2673,191.2773,4046.0
2025-04-25 11:30:00,192.35,192.44,192.08,192.11,3294.0,191.3967,191.4862,191.128,191.1579,3294.0
2025-04-25 11:40:00,192.11,192.33,192.0,192.13,13786.0,191.1579,191.3768,191.0484,191.1778,13786.0
2025-04-25 11:50:00,192.1,192.41,192.1,192.39,4278.0,191.1479,191.4564,191.1479,191.4365,4278.0
2025-04-25 12:00:00,192.33,192.78,192.32,192.64,5256.0,191.3768,191.8246,191.3668,191.6852,5256.0
2025-04-25 12:10:00,192.7,192.84,192.59,192.65,2923.0,191.745,191.8843,191.6355,191.6952,2923.0
2025-04-25 12:20:00,192.78,192.89,192.68,192.84,3831.0,191.8246,191.934,191.7251,191.8843,3831.0
2025-04-25 12:30:00,192.84,192.88,192.56,192.56,13263.0,191.8843,191.9241,191.6056,191.6056,13263.0
2025-04-25 12:40:00,192.51,192.57,192.16,192.56,5658.0,191.5559,191.6156,191.2076,191.6056,5658.0
2025-04-25 12:50:00,192.57,192.57,192.29,192.33,4879.0,191.6156,191.6156,191.337,191.3768,4879.0
2025-04-25 13:00:00,192.33,192.63,192.33,192.5,6529.0,191.3768,191.6753,191.3768,191.5459,6529.0
2025-04-25 13:10:00,192.59,192.68,192.57,192.59,9124.0,191.6355,191.7251,191.6156,191.6355,9124.0
2025-04-25 13:20:00,192.59,192.7,192.41,192.56,18563.0,191.6355,191.745,191.4564,191.6056,18563.0
2025-04-25 13:30:00,192.56,193.05,192.52,192.64,25825.0,191.6056,192.0932,191.5658,191.6852,25825.0
2025-04-25 13:40:00,192.57,192.93,192.55,192.9,10475.0,191.6156,191.9738,191.5957,191.944,10475.0
2025-04-25 13:50:00,192.9,192.9,192.22,192.4,11701.0,191.944,191.944,191.2673,191.4464,11701.0
2025-04-25 14:00:00,192.28,192.83,192.28,192.52,13179.0,191.327,191.8743,191.327,191.5658,13179.0
2025-04-25 14:10:00,192.65,193.06,192.64,193.06,16421.0,191.6952,192.1032,191.6852,192.1032,16421.0
2025-04-25 14:20:00,192.99,193.24,192.98,193.09,9083.0,192.0335,192.2823,192.0236,192.133,9083.0
2025-04-25 14:30:00,193.1,193.35,193.04,193.3,8945.0,192.143,192.3917,192.0833,192.342,8945.0
2025-04-25 14:40:00,193.33,193.33,192.93,193.05,6402.0,192.3718,192.3718,191.9738,192.0932,6402.0
2025-04-25 14:50:00,192.97,193.07,192.61,192.93,9020.0,192.0136,192.1131,191.6554,191.9738,9020.0
2025-04-25 15:00:00,192.87,193.38,192.84,193.11,8204.0,191.9141,192.4216,191.8843,192.1529,8204.0
2025-04-25 15:10:00,193.16,193.19,192.76,193.06,5947.0,192.2027,192.2325,191.8047,192.1032,5947.0
2025-04-25 15:20:00,193.05,193.4,193.02,193.12,12352.0,192.0932,192.4415,192.0634,192.1629,12352.0
2025-04-25 15:30:00,192.98,193.24,192.42,192.97,28469.0,192.0236,192.2823,191.4663,192.0136,28469.0
2025-04-25 15:40:00,193.0,193.19,192.9,193.04,16641.0,192.0435,192.2325,191.944,192.0833,16641.0
2025-04-25 15:50:00,192.95,193.38,192.85,192.95,144286.0,191.9937,192.4216,191.8942,191.9937,144286.0
2025-04-28 09:30:00,193.66,194.86,192.34,194.29,40991.0,192.7002,193.8942,191.3867,193.3271,40991.0
2025-04-28 09:40:00,194.28,194.82,193.36,193.65,4071.0,193.3171,193.8544,192.4017,192.6902,4071.0
2025-04-28 09:50:00,193.74,194.18,193.45,193.83,8678.0,192.7798,193.2176,192.4912,192.8694,8678.0
2025-04-28 10:00:00,193.94,194.44,193.92,193.96,9268.0,192.9788,193.4763,192.9589,192.9987,9268.0
2025-04-28 10:10:00,193.97,194.35,193.58,194.02,6181.0,193.0087,193.3868,192.6206,193.0584,6181.0
2025-04-28 10:20:00,194.09,194.98,194.08,194.76,9940.0,193.1281,194.0137,193.1181,193.7947,9940.0
2025-04-28 10:30:00,194.57,194.75,194.38,194.41,7825.0,193.6057,193.7848,193.4166,193.4465,7825.0
2025-04-28 10:40:00,194.39,194.77,194.14,194.5,4113.0,193.4266,193.8047,193.1778,193.536,4113.0
2025-04-28 10:50:00,194.82,195.21,194.65,195.03,6519.0,193.8544,194.2425,193.6853,194.0634,6519.0
2025-04-28 11:00:00,195.03,195.04,194.73,195.04,6465.0,194.0634,194.0734,193.7649,194.0734,6465.0
2025-04-28 11:10:00,195.0,195.16,194.59,194.59,14944.0,194.0336,194.1928,193.6256,193.6256,14944.0
2025-04-28 11:20:00,194.67,194.68,194.47,194.62,4559.0,193.7052,193.7151,193.5062,193.6554,4559.0
2025-04-28 11:30:00,194.67,194.72,194.3,194.68,7871.0,193.7052,193.7549,193.337,193.7151,7871.0
2025-04-28 11:40:00,194.7,194.85,194.43,194.56,6711.0,193.735,193.8843,193.4664,193.5957,6711.0
2025-04-28 11:50:00,194.56,194.85,194.53,194.61,7974.0,193.5957,193.8843,193.5659,193.6455,7974.0
2025-04-28 12:00:00,194.61,194.7,194.47,194.55,12384.0,193.6455,193.735,193.5062,193.5858,12384.0
2025-04-28 12:10:00,194.46,194.97,194.46,194.83,6924.0,193.4962,194.0037,193.4962,193.8644,6924.0
2025-04-28 12:20:00,194.93,194.98,194.71,194.74,8051.0,193.9639,194.0137,193.745,193.7748,8051.0
2025-04-28 12:30:00,194.83,195.04,194.73,195.02,12105.0,193.8644,194.0734,193.7649,194.0535,12105.0
2025-04-28 12:40:00,195.03,195.16,194.87,195.13,9109.0,194.0634,194.1928,193.9042,194.1629,9109.0
2025-04-28 12:50:00,195.11,195.19,194.8,194.89,9205.0,194.143,194.2226,193.8345,193.9241,9205.0
2025-04-28 13:00:00,194.98,195.11,194.9,194.96,9749.0,194.0137,194.143,193.934,193.9938,9749.0
2025-04-28 13:10:00,194.89,194.9,194.57,194.58,10272.0,193.9241,193.934,193.6057,193.6156,10272.0
2025-04-28 13:20:00,194.57,194.98,194.47,194.74,8305.0,193.6057,194.0137,193.5062,193.7748,8305.0
2025-04-28 13:30:00,194.64,194.69,194.54,194.69,5502.0,193.6753,193.7251,193.5758,193.7251,5502.0
2025-04-28 13:40:00,194.79,194.8,194.36,194.61,20360.0,193.8246,193.8345,193.3967,193.6455,20360.0
2025-04-28 13:50:00,194.63,194.81,194.47,194.81,5510.0,193.6654,193.8445,193.5062,193.8445,5510.0
2025-04-28 14:00:00,194.75,194.95,194.74,194.87,12664.0,193.7848,193.9838,193.7748,193.9042,12664.0
2025-04-28 14:10:00,194.86,194.92,194.74,194.83,11664.0,193.8942,193.9539,193.7748,193.8644,11664.0
2025-04-28 14:20:00,194.82,195.12,194.82,195.0,4245.0,193.8544,194.153,193.8544,194.0336,4245.0
2025-04-28 14:30:00,195.02,195.02,194.73,194.77,12578.0,194.0535,194.0535,193.7649,193.8047,12578.0
2025-04-28 14:40:00,194.86,194.86,194.61,194.81,8286.0,193.8942,193.8942,193.6455,193.8445,8286.0
2025-04-28 14:50:00,194.86,194.98,194.77,194.81,14022.0,193.8942,194.0137,193.8047,193.8445,14022.0
2025-04-28 15:00:00,194.79,195.0,194.79,195.0,5232.0,193.8246,194.0336,193.8246,194.0336,5232.0
2025-04-28 15:10:00,195.0,195.01,194.85,194.87,16189.0,194.0336,194.0435,193.8843,193.9042,16189.0
2025-04-28 15:20:00,194.92,195.12,194.87,195.06,10794.0,193.9539,194.153,193.9042,194.0933,10794.0
2025-04-28 15:30:00,195.08,195.18,194.34,195.03,29115.0,194.1132,194.2127,193.3768,194.0634,29115.0
2025-04-28 15:40:00,195.02,195.02,194.4,194.62,126512.0,194.0535,194.0535,193.4365,193.6554,126512.0
2025-04-28 15:50:00,194.7,195.63,194.47,195.32,83380.0,193.735,194.6604,193.5062,194.352,83380.0
2025-04-29 09:30:00,194.74,195.97,194.73,195.33,16715.0,193.7748,194.9987,193.7649,194.3619,16715.0
2025-04-29 09:40:00,195.64,195.66,194.95,195.54,3334.0,194.6704,194.6903,193.9838,194.5709,3334.0
2025-04-29 09:50:00,195.54,196.22,195.45,195.94,2916.0,194.5709,195.2475,194.4813,194.9689,2916.0
2025-04-29 10:00:00,195.85,196.42,195.75,196.4,17813.0,194.8793,195.4465,194.7798,195.4266,17813.0
2025-04-29 10:10:00,196.36,196.36,195.15,195.15,6475.0,195.3868,195.3868,194.1828,194.1828,6475.0
2025-04-29 10:20:00,195.6,195.75,195.37,195.69,3852.0,194.6306,194.7798,194.4017,194.7201,3852.0
2025-04-29 10:30:00,195.69,195.98,195.37,195.81,7410.0,194.7201,195.0087,194.4017,194.8395,7410.0
2025-04-29 10:40:00,195.82,196.26,195.81,196.18,5376.0,194.8495,195.2873,194.8395,195.2077,5376.0
2025-04-29 10:50:00,196.18,196.53,196.04,196.49,12383.0,195.2077,195.556,195.0684,195.5162,12383.0
2025-04-29 11:00:00,196.52,196.65,196.1,196.65,8775.0,195.546,195.6754,195.1281,195.6754,8775.0
2025-04-29 11:10:00,196.67,196.72,196.18,196.3,5520.0,195.6953,195.745,195.2077,195.3271,5520.0
2025-04-29 11:20:00,196.28,196.55,196.0,196.55,3770.0,195.3072,195.5759,195.0286,195.5759,3770.0
2025-04-29 11:30:00,196.41,196.41,195.92,196.19,2476.0,195.4366,195.4366,194.949,195.2177,2476.0
2025-04-29 11:40:00,196.13,196.37,196.04,196.3,4094.0,195.158,195.3968,195.0684,195.3271,4094.0
2025-04-29 11:50:00,196.38,196.39,196.12,196.23,6788.0,195.4067,195.4167,195.148,195.2575,6788.0
2025-04-29 12:00:00,196.22,197.0,196.22,197.0,5508.0,195.2475,196.0236,195.2475,196.0236,5508.0
2025-04-29 12:10:00,197.06,197.63,197.03,197.53,12746.0,196.0833,196.6505,196.0535,196.551,12746.0
2025-04-29 12:20:00,197.53,197.53,197.06,197.22,14564.0,196.551,196.551,196.0833,196.2426,14564.0
2025-04-29 12:30:00,197.3,197.37,197.02,197.02,15130.0,196.3222,196.3918,196.0435,196.0435,15130.0
2025-04-29 12:40:00,197.08,197.15,196.59,196.7,25970.0,196.1032,196.1729,195.6157,195.7251,25970.0
2025-04-29 12:50:00,196.63,196.9,196.55,196.83,25501.0,195.6555,195.9241,195.5759,195.8545,25501.0
2025-04-29 13:00:00,196.92,197.18,196.86,197.06,7980.0,195.944,196.2027,195.8843,196.0833,7980.0
2025-04-29 13:10:00,197.06,197.44,196.95,197.36,12249.0,196.0833,196.4615,195.9739,196.3819,12249.0
2025-04-29 13:20:00,197.36,197.59,197.32,197.59,3749.0,196.3819,196.6107,196.3421,196.6107,3749.0
2025-04-29 13:30:00,197.59,197.77,197.49,197.77,7713.0,196.6107,196.7898,196.5112,196.7898,7713.0
2025-04-29 13:40:00,197.81,198.1,197.81,198.09,8637.0,196.8296,197.1182,196.8296,197.1082,8637.0
2025-04-29 13:50:00,198.09,198.15,197.94,198.09,11530.0,197.1082,197.1679,196.959,197.1082,11530.0
2025-04-29 14:00:00,198.01,198.11,197.84,198.09,11346.0,197.0286,197.1281,196.8595,197.1082,11346.0
2025-04-29 14:10:00,198.03,198.1,197.83,197.93,6347.0,197.0485,197.1182,196.8495,196.949,6347.0
2025-04-29 14:20:00,197.89,197.9,197.62,197.77,7744.0,196.9092,196.9192,196.6406,196.7898,7744.0
2025-04-29 14:30:00,197.76,198.06,197.71,197.96,7573.0,196.7799,197.0784,196.7301,196.9789,7573.0
2025-04-29 14:40:00,197.99,198.1,197.83,198.05,15587.0,197.0087,197.1182,196.8495,197.0684,15587.0
2025-04-29 14:50:00,198.03,198.06,197.88,197.99,13303.0,197.0485,197.0784,196.8993,197.0087,13303.0
2025-04-29 15:00:00,197.95,198.05,197.73,197.81,12834.0,196.9689,197.0684,196.75,196.8296,12834.0
2025-04-29 15:10:00,197.81,198.03,197.8,198.03,4729.0,196.8296,197.0485,196.8197,197.0485,4729.0
2025-04-29 15:20:00,198.03,198.1,197.87,198.04,48452.0,197.0485,197.1182,196.8893,197.0585,48452.0
2025-04-29 15:30:00,198.06,198.48,198.04,198.48,14308.0,197.0784,197.4963,197.0585,197.4963,14308.0
2025-04-29 15:40:00,198.39,198.79,198.36,198.78,34512.0,197.4068,197.8048,197.3769,197.7948,34512.0
2025-04-29 15:50:00,198.71,199.35,198.56,198.85,158540.0,197.7252,198.362,197.5759,197.8645,158540.0
2025-04-30 09:30:00,197.73,197.87,195.19,195.75,37609.0,196.75,196.8893,194.2226,194.7798,37609.0
2025-04-30 09:40:00,195.75,195.94,194.82,195.5,13879.0,194.7798,194.9689,193.8544,194.5311,13879.0
2025-04-30 09:50:00,195.61,195.61,194.52,194.93,16454.0,194.6405,194.6405,193.5559,193.9639,16454.0
2025-04-30 10:00:00,194.88,195.76,194.81,195.56,127165.0,193.9141,194.7898,193.8445,194.5908,127165.0
2025-04-30 10:10:00,195.5,195.67,195.18,195.6,35999.0,194.5311,194.7002,194.2127,194.6306,35999.0
2025-04-30 10:20:00,195.74,195.91,195.34,195.81,24469.0,194.7699,194.939,194.3719,194.8395,24469.0
2025-04-30 10:30:00,195.72,195.85,195.27,195.81,12162.0,194.75,194.8793,194.3022,194.8395,12162.0
2025-04-30 10:40:00,195.64,195.99,195.38,195.9,22903.0,194.6704,195.0186,194.4117,194.9291,22903.0
2025-04-30 10:50:00,195.82,196.42,195.7,196.23,25156.0,194.8495,195.4465,194.7301,195.2575,25156.0
2025-04-30 11:00:00,196.23,196.43,196.06,196.34,8009.0,195.2575,195.4565,195.0883,195.3669,8009.0
2025-04-30 11:10:00,196.34,196.64,196.25,196.51,52238.0,195.3669,195.6654,195.2774,195.5361,52238.0
2025-04-30 11:20:00,196.55,196.76,196.37,196.5,37414.0,195.5759,195.7848,195.3968,195.5261,37414.0
2025-04-30 11:30:00,196.5,197.05,196.43,197.01,14719.0,195.5261,196.0734,195.4565,196.0336,14719.0
2025-04-30 11:40:00,197.05,197.14,196.64,196.88,9229.0,196.0734,196.1629,195.6654,195.9042,9229.0
2025-04-30 11:50:00,196.86,196.87,196.23,196.43,16519.0,195.8843,195.8943,195.2575,195.4565,16519.0
2025-04-30 12:00:00,196.43,196.61,196.27,196.54,10265.0,195.4565,195.6356,195.2973,195.5659,10265.0
2025-04-30 12:10:00,196.55,196.77,196.46,196.68,18574.0,195.5759,195.7948,195.4863,195.7052,18574.0
2025-04-30 12:20:00,196.68,196.76,196.26,196.45,9034.0,195.7052,195.7848,195.2873,195.4764,9034.0
2025-04-30 12:30:00,196.4,196.64,196.24,196.61,11276.0,195.4266,195.6654,195.2674,195.6356,11276.0
2025-04-30 12:40:00,196.61,196.92,196.6,196.88,7622.0,195.6356,195.944,195.6256,195.9042,7622.0
2025-04-30 12:50:00,196.85,197.16,196.84,197.16,7594.0,195.8744,196.1828,195.8644,196.1828,7594.0
2025-04-30 13:00:00,197.11,197.19,196.58,196.71,6297.0,196.1331,196.2127,195.6057,195.7351,6297.0
2025-04-30 13:10:00,196.7,196.7,196.28,196.63,8266.0,195.7251,195.7251,195.3072,195.6555,8266.0
2025-04-30 13:20:00,196.64,197.11,196.55,197.11,16398.0,195.6654,196.1331,195.5759,196.1331,16398.0
2025-04-30 13:30:00,197.09,197.1,196.72,196.74,18978.0,196.1132,196.1231,195.745,195.7649,18978.0
2025-04-30 13:40:00,196.69,197.1,196.69,196.98,14279.0,195.7152,196.1231,195.7152,196.0037,14279.0
2025-04-30 13:50:00,197.03,197.09,196.72,196.78,10950.0,196.0535,196.1132,195.745,195.8047,10950.0
2025-04-30 14:00:00,196.72,197.12,196.51,196.51,25054.0,195.745,196.143,195.5361,195.5361,25054.0
2025-04-30 14:10:00,196.61,196.88,196.45,196.58,13347.0,195.6356,195.9042,195.4764,195.6057,13347.0
2025-04-30 14:20:00,196.58,196.6,196.0,196.1,9282.0,195.6057,195.6256,195.0286,195.1281,9282.0
2025-04-30 14:30:00,196.2,196.34,195.78,195.92,11475.0,195.2276,195.3669,194.8097,194.949,11475.0
2025-04-30 14:40:00,195.87,196.1,195.7,196.06,9079.0,194.8992,195.1281,194.7301,195.0883,9079.0
2025-04-30 14:50:00,196.06,196.08,195.84,195.89,7180.0,195.0883,195.1082,194.8694,194.9191,7180.0
2025-04-30 15:00:00,195.96,196.2,195.89,196.16,10262.0,194.9888,195.2276,194.9191,195.1878,10262.0
2025-04-30 15:10:00,196.2,196.62,196.16,196.56,11460.0,195.2276,195.6455,195.1878,195.5858,11460.0
2025-04-30 15:20:00,196.61,196.74,196.02,196.02,39043.0,195.6356,195.7649,195.0485,195.0485,39043.0
2025-04-30 15:30:00,196.05,196.2,195.91,196.01,26389.0,195.0783,195.2276,194.939,195.0385,26389.0
2025-04-30 15:40:00,196.0,197.39,196.0,197.23,57584.0,195.0286,196.4117,195.0286,196.2525,57584.0
2025-04-30 15:50:00,197.15,198.61,197.05,198.36,202391.0,196.1729,197.6257,196.0734,197.3769,202391.0
2025-05-01 09:30:00,194.69,197.48,193.9,197.13,40579.0,193.7251,196.5013,192.939,196.153,40579.0
2025-05-01 09:40:00,197.13,197.66,196.17,196.58,30466.0,196.153,196.6804,195.1978,195.6057,30466.0
2025-05-01 09:50:00,196.55,196.98,195.42,195.82,36824.0,195.5759,196.0037,194.4515,194.8495,36824.0
2025-05-01 10:00:00,195.83,196.37,194.77,195.11,101387.0,194.8594,195.3968,193.8047,194.143,101387.0
2025-05-01 10:10:00,195.05,195.61,194.7,194.86,48087.0,194.0833,194.6405,193.735,193.8942,48087.0
2025-05-01 10:20:00,194.75,195.21,194.29,194.84,59974.0,193.7848,194.2425,193.3271,193.8743,59974.0
2025-05-01 10:30:00,194.96,194.96,194.02,194.15,37025.0,193.9938,193.9938,193.0584,193.1878,37025.0
2025-05-01 10:40:00,194.15,194.18,192.52,192.87,83917.0,193.1878,193.2176,191.5658,191.9141,83917.0
2025-05-01 10:50:00,192.97,194.5,192.72,193.99,34993.0,192.0136,193.536,191.7649,193.0286,34993.0
2025-05-01 11:00:00,194.03,194.05,192.9,193.43,87928.0,193.0684,193.0883,191.944,192.4713,87928.0
2025-05-01 11:10:00,193.4,194.17,193.31,193.81,69859.0,192.4415,193.2077,192.3519,192.8495,69859.0
2025-05-01 11:20:00,193.95,194.34,193.79,194.02,31894.0,192.9888,193.3768,192.8295,193.0584,31894.0
2025-05-01 11:30:00,194.02,194.5,193.7,194.05,31504.0,193.0584,193.536,192.74,193.0883,31504.0
2025-05-01 11:40:00,194.03,194.61,194.03,194.2,22340.0,193.0684,193.6455,193.0684,193.2375,22340.0
2025-05-01 11:50:00,194.26,194.84,194.18,194.68,34674.0,193.2972,193.8743,193.2176,193.7151,34674.0
2025-05-01 12:00:00,194.61,195.32,194.55,195.25,22325.0,193.6455,194.352,193.5858,194.2823,22325.0
2025-05-01 12:10:00,195.37,195.37,194.76,194.86,16790.0,194.4017,194.4017,193.7947,193.8942,16790.0
2025-05-01 12:20:00,194.96,195.12,194.68,194.95,20089.0,193.9938,194.153,193.7151,193.9838,20089.0
2025-05-01 12:30:00,194.96,194.96,194.54,194.58,10867.0,193.9938,193.9938,193.5758,193.6156,10867.0
2025-05-01 12:40:00,194.58,194.67,194.02,194.43,18508.0,193.6156,193.7052,193.0584,193.4664,18508.0
2025-05-01 12:50:00,194.42,194.57,193.91,194.55,21504.0,193.4564,193.6057,192.949,193.5858,21504.0
2025-05-01 13:00:00,194.63,195.13,194.55,194.98,20675.0,193.6654,194.1629,193.5858,194.0137,20675.0
2025-05-01 13:10:00,194.9,195.62,194.9,195.62,18724.0,193.934,194.6505,193.934,194.6505,18724.0
2025-05-01 13:20:00,195.62,195.62,195.39,195.46,22235.0,194.6505,194.6505,194.4216,194.4913,22235.0
2025-05-01 13:30:00,195.46,196.13,195.44,195.79,36026.0,194.4913,195.158,194.4714,194.8196,36026.0
2025-05-01 13:40:00,195.88,196.17,195.67,196.09,43653.0,194.9092,195.1978,194.7002,195.1182,43653.0
2025-05-01 13:50:00,196.07,196.19,195.9,196.03,40119.0,195.0982,195.2177,194.9291,195.0584,40119.0
2025-05-01 14:00:00,196.03,196.67,195.95,196.35,52767.0,195.0584,195.6953,194.9788,195.3769,52767.0
2025-05-01 14:10:00,196.32,196.96,196.25,196.78,14287.0,195.347,195.9838,195.2774,195.8047,14287.0
2025-05-01 14:20:00,196.79,197.11,196.52,197.0,17283.0,195.8147,196.1331,195.546,196.0236,17283.0
2025-05-01 14:30:00,196.99,197.66,196.98,197.53,23294.0,196.0137,196.6804,196.0037,196.551,23294.0
2025-05-01 14:40:00,197.53,197.54,197.2,197.42,17266.0,196.551,196.561,196.2226,196.4416,17266.0
2025-05-01 14:50:00,197.36,197.64,197.36,197.46,12943.0,196.3819,196.6605,196.3819,196.4814,12943.0
2025-05-01 15:00:00,197.49,197.93,197.49,197.62,19331.0,196.5112,196.949,196.5112,196.6406,19331.0
2025-05-01 15:10:00,197.53,197.9,197.49,197.7,24889.0,196.551,196.9192,196.5112,196.7202,24889.0
2025-05-01 15:20:00,197.7,198.38,197.24,198.22,64272.0,196.7202,197.3968,196.2625,197.2376,64272.0
2025-05-01 15:30:00,198.31,198.31,197.76,197.81,52138.0,197.3271,197.3271,196.7799,196.8296,52138.0
2025-05-01 15:40:00,197.81,198.36,197.69,198.25,57400.0,196.8296,197.3769,196.7102,197.2674,57400.0
2025-05-01 15:50:00,198.16,198.26,196.93,197.12,182880.0,197.1779,197.2774,195.954,196.143,182880.0
2025-05-02 09:30:00,198.13,200.76,198.13,200.11,39108.0,197.148,199.765,197.148,199.1182,39108.0
2025-05-02 09:40:00,199.83,200.11,198.78,199.26,10041.0,198.8396,199.1182,197.7948,198.2724,10041.0
2025-05-02 09:50:00,199.04,199.06,196.41,197.65,38778.0,198.0535,198.0734,195.4366,196.6704,38778.0
2025-05-02 10:00:00,198.03,198.03,197.2,197.79,9105.0,197.0485,197.0485,196.2226,196.8097,9105.0
2025-05-02 10:10:00,197.59,198.01,197.12,197.67,16666.0,196.6107,197.0286,196.143,196.6903,16666.0
2025-05-02 10:20:00,197.55,198.34,197.42,198.0,21223.0,196.5709,197.357,196.4416,197.0187,21223.0
2025-05-02 10:30:00,198.12,198.18,197.43,197.91,24380.0,197.1381,197.1978,196.4515,196.9291,24380.0
2025-05-02 10:40:00,197.77,197.77,196.93,196.94,10813.0,196.7898,196.7898,195.954,195.9639,10813.0
2025-05-02 10:50:00,197.17,197.87,197.07,197.87,13248.0,196.1928,196.8893,196.0933,196.8893,13248.0
2025-05-02 11:00:00,197.87,198.06,197.38,197.4,11661.0,196.8893,197.0784,196.4018,196.4217,11661.0
2025-05-02 11:10:00,197.51,197.62,197.2,197.39,12326.0,196.5311,196.6406,196.2226,196.4117,12326.0
2025-05-02 11:20:00,197.4,197.51,196.86,196.99,8270.0,196.4217,196.5311,195.8843,196.0137,8270.0
2025-05-02 11:30:00,197.07,197.28,196.94,197.28,10641.0,196.0933,196.3023,195.9639,196.3023,10641.0
2025-05-02 11:40:00,197.32,197.38,196.84,197.04,8786.0,196.3421,196.4018,195.8644,196.0634,8786.0
2025-05-02 11:50:00,197.04,197.35,196.91,197.2,7272.0,196.0634,196.3719,195.9341,196.2226,7272.0
2025-05-02 12:00:00,197.33,197.64,197.26,197.36,10414.0,196.352,196.6605,196.2824,196.3819,10414.0
2025-05-02 12:10:00,197.41,197.69,197.35,197.51,13323.0,196.4316,196.7102,196.3719,196.5311,13323.0
2025-05-02 12:20:00,197.59,197.99,197.58,197.79,5992.0,196.6107,197.0087,196.6008,196.8097,5992.0
2025-05-02 12:30:00,197.86,198.06,197.59,198.06,8368.0,196.8794,197.0784,196.6107,197.0784,8368.0
2025-05-02 12:40:00,198.02,198.03,197.72,197.81,7961.0,197.0386,197.0485,196.7401,196.8296,7961.0
2025-05-02 12:50:00,197.82,198.11,197.63,198.02,7046.0,196.8396,197.1281,196.6505,197.0386,7046.0
2025-05-02 13:00:00,198.09,198.32,198.08,198.09,11448.0,197.1082,197.3371,197.0983,197.1082,11448.0
2025-05-02 13:10:00,198.03,198.2,197.84,197.84,9597.0,197.0485,197.2177,196.8595,196.8595,9597.0
2025-05-02 13:20:00,197.87,198.09,197.71,197.99,11088.0,196.8893,197.1082,196.7301,197.0087,11088.0
2025-05-02 13:30:00,197.89,198.18,197.83,198.03,8704.0,196.9092,197.1978,196.8495,197.0485,8704.0
2025-05-02 13:40:00,198.08,198.44,197.99,198.37,9256.0,197.0983,197.4565,197.0087,197.3869,9256.0
2025-05-02 13:50:00,198.44,198.81,198.44,198.52,12465.0,197.4565,197.8247,197.4565,197.5361,12465.0
2025-05-02 14:00:00,198.52,198.68,198.41,198.47,16119.0,197.5361,197.6953,197.4267,197.4864,16119.0
2025-05-02 14:10:00,198.49,198.79,198.31,198.71,10412.0,197.5063,197.8048,197.3271,197.7252,10412.0
2025-05-02 14:20:00,198.71,198.95,198.62,198.87,15133.0,197.7252,197.964,197.6356,197.8844,15133.0
2025-05-02 14:30:00,198.97,199.13,198.76,198.76,9299.0,197.9839,198.1431,197.7749,197.7749,9299.0
2025-05-02 14:40:00,198.74,198.99,198.62,198.62,16130.0,197.755,198.0038,197.6356,197.6356,16130.0
2025-05-02 14:50:00,198.6,198.96,198.5,198.96,15353.0,197.6157,197.9739,197.5162,197.9739,15353.0
2025-05-02 15:00:00,198.87,198.96,198.63,198.84,13667.0,197.8844,197.9739,197.6456,197.8545,13667.0
2025-05-02 15:10:00,198.78,199.05,198.59,198.96,20369.0,197.7948,198.0635,197.6058,197.9739,20369.0
2025-05-02 15:20:00,199.03,199.49,198.97,199.32,22079.0,198.0436,198.5013,197.9839,198.3321,22079.0
2025-05-02 15:30:00,199.31,199.45,198.93,199.28,44940.0,198.3222,198.4615,197.9441,198.2923,44940.0
2025-05-02 15:40:00,199.29,199.46,198.75,198.97,36022.0,198.3023,198.4714,197.765,197.9839,36022.0
2025-05-02 15:50:00,198.9,199.66,198.85,199.29,109306.0,197.9142,198.6705,197.8645,198.3023,109306.0
2025-05-05 09:30:00,198.67,198.95,197.67,198.47,22857.0,197.6854,197.964,196.6903,197.4864,22857.0
2025-05-05 09:40:00,198.66,198.66,197.16,197.76,7085.0,197.6754,197.6754,196.1828,196.7799,7085.0
2025-05-05 09:50:00,198.03,198.31,197.66,198.18,4193.0,197.0485,197.3271,196.6804,197.1978,4193.0
2025-05-05 10:00:00,198.44,198.44,197.91,198.42,6557.0,197.4565,197.4565,196.9291,197.4366,6557.0
2025-05-05 10:10:00,198.72,198.88,198.25,198.88,21072.0,197.7351,197.8943,197.2674,197.8943,21072.0
2025-05-05 10:20:00,198.88,199.25,198.63,199.09,16887.0,197.8943,198.2625,197.6456,198.1033,16887.0
2025-05-05 10:30:00,198.98,200.22,198.92,200.15,10036.0,197.9938,199.2277,197.9341,199.158,10036.0
2025-05-05 10:40:00,199.97,200.45,199.97,200.45,1514.0,198.9789,199.4565,198.9789,199.4565,1514.0
2025-05-05 10:50:00,200.41,200.53,200.22,200.41,9040.0,199.4167,199.5361,199.2277,199.4167,9040.0
2025-05-05 11:00:00,200.53,200.75,200.17,200.27,8672.0,199.5361,199.7551,199.1779,199.2774,8672.0
2025-05-05 11:10:00,200.13,201.04,200.13,200.7,22132.0,199.1381,200.0436,199.1381,199.7053,22132.0
2025-05-05 11:20:00,200.7,200.8,200.34,200.34,18839.0,199.7053,199.8048,199.3471,199.3471,18839.0
2025-05-05 11:30:00,200.27,200.51,199.97,200.14,5815.0,199.2774,199.5162,198.9789,199.1481,5815.0
2025-05-05 11:40:00,200.18,200.84,200.17,200.7,7810.0,199.1879,199.8446,199.1779,199.7053,7810.0
2025-05-05 11:50:00,200.69,200.77,200.55,200.63,14303.0,199.6954,199.775,199.556,199.6356,14303.0
2025-05-05 12:00:00,200.72,200.82,200.51,200.51,22244.0,199.7252,199.8247,199.5162,199.5162,22244.0
2025-05-05 12:10:00,200.5,200.78,200.21,200.21,9426.0,199.5063,199.7849,199.2177,199.2177,9426.0
2025-05-05 12:20:00,200.21,200.65,200.19,200.54,5073.0,199.2177,199.6556,199.1978,199.5461,5073.0
2025-05-05 12:30:00,200.44,200.44,200.22,200.38,1437.0,199.4466,199.4466,199.2277,199.3869,1437.0
2025-05-05 12:40:00,200.32,200.32,200.08,200.24,3072.0,199.3272,199.3272,199.0884,199.2476,3072.0
2025-05-05 12:50:00,200.24,200.32,200.13,200.3,3108.0,199.2476,199.3272,199.1381,199.3073,3108.0
2025-05-05 13:00:00,200.31,200.33,200.18,200.27,1736.0,199.3172,199.3371,199.1879,199.2774,1736.0
2025-05-05 13:10:00,200.28,200.28,200.04,200.16,3340.0,199.2874,199.2874,199.0486,199.168,3340.0
2025-05-05 13:20:00,200.05,200.07,199.88,200.0,5154.0,199.0585,199.0784,198.8894,199.0088,5154.0
2025-05-05 13:30:00,200.0,200.23,199.98,200.17,10424.0,199.0088,199.2376,198.9889,199.1779,10424.0
2025-05-05 13:40:00,200.23,200.69,200.22,200.65,5182.0,199.2376,199.6954,199.2277,199.6556,5182.0
2025-05-05 13:50:00,200.83,200.84,200.48,200.55,11491.0,199.8347,199.8446,199.4864,199.556,11491.0
2025-05-05 14:00:00,200.55,200.56,200.39,200.43,6513.0,199.556,199.566,199.3968,199.4366,6513.0
2025-05-05 14:10:00,200.44,200.7,200.39,200.59,13223.0,199.4466,199.7053,199.3968,199.5958,13223.0
2025-05-05 14:20:00,200.58,200.81,200.57,200.67,13984.0,199.5859,199.8148,199.5759,199.6755,13984.0
2025-05-05 14:30:00,200.72,200.72,200.47,200.69,6395.0,199.7252,199.7252,199.4764,199.6954,6395.0
2025-05-05 14:40:00,200.69,200.7,200.61,200.66,8726.0,199.6954,199.7053,199.6157,199.6655,8726.0
2025-05-05 14:50:00,200.6,200.65,200.4,200.6,12975.0,199.6058,199.6556,199.4068,199.6058,12975.0
2025-05-05 15:00:00,200.6,201.0,200.46,201.0,15804.0,199.6058,200.0038,199.4665,200.0038,15804.0
2025-05-05 15:10:00,201.0,201.16,200.86,201.02,12675.0,200.0038,200.163,199.8645,200.0237,12675.0
2025-05-05 15:20:00,201.02,201.43,200.75,201.42,46125.0,200.0237,200.4317,199.7551,200.4217,46125.0
2025-05-05 15:30:00,201.41,201.49,201.26,201.34,67072.0,200.4118,200.4914,200.2625,200.3421,67072.0
2025-05-05 15:40:00,201.34,201.45,200.88,201.3,41871.0,200.3421,200.4516,199.8844,200.3023,41871.0
2025-05-05 15:50:00,201.32,201.32,200.07,200.31,111074.0,200.3222,200.3222,199.0784,199.3172,111074.0
2025-05-06 09:30:00,200.0,200.42,199.62,200.04,11796.0,199.0088,199.4267,198.6307,199.0486,11796.0
2025-05-06 09:40:00,200.02,200.29,199.8,200.03,7363.0,199.0287,199.2973,198.8098,199.0386,7363.0
2025-05-06 09:50:00,200.24,200.49,199.95,200.34,6092.0,199.2476,199.4963,198.959,199.3471,6092.0
2025-05-06 10:00:00,200.13,200.5,200.06,200.24,4389.0,199.1381,199.5063,199.0685,199.2476,4389.0
2025-05-06 10:10:00,200.27,200.75,200.27,200.71,6069.0,199.2774,199.7551,199.2774,199.7153,6069.0
2025-05-06 10:20:00,200.84,201.41,200.84,201.34,6356.0,199.8446,200.4118,199.8446,200.3421,6356.0
2025-05-06 10:30:00,201.34,201.5,201.0,201.19,7574.0,200.3421,200.5013,200.0038,200.1929,7574.0
2025-05-06 10:40:00,201.24,201.87,201.0,201.87,9961.0,200.2426,200.8695,200.0038,200.8695,9961.0
2025-05-06 10:50:00,201.75,201.83,201.51,201.71,6560.0,200.7501,200.8297,200.5113,200.7103,6560.0
2025-05-06 11:00:00,201.77,202.09,201.59,201.91,8041.0,200.77,201.0884,200.5909,200.9093,8041.0
2025-05-06 11:10:00,201.85,202.1,201.7,201.78,1650.0,200.8496,201.0984,200.7003,200.78,1650.0
2025-05-06 11:20:00,201.82,202.2,201.82,201.96,8861.0,200.8198,201.1979,200.8198,200.9591,8861.0
2025-05-06 11:30:00,202.04,202.21,202.0,202.01,6945.0,201.0387,201.2078,200.9989,201.0088,6945.0
2025-05-06 11:40:00,202.09,202.09,201.7,201.83,3478.0,201.0884,201.0884,200.7003,200.8297,3478.0
2025-05-06 11:50:00,201.81,201.81,201.41,201.41,14249.0,200.8098,200.8098,200.4118,200.4118,14249.0
2025-05-06 12:00:00,201.5,201.51,201.22,201.22,3173.0,200.5013,200.5113,200.2227,200.2227,3173.0
2025-05-06 12:10:00,201.23,202.0,201.13,201.88,10851.0,200.2327,200.9989,200.1332,200.8795,10851.0
2025-05-06 12:20:00,201.77,201.77,201.26,201.26,2886.0,200.77,200.77,200.2625,200.2625,2886.0
2025-05-06 12:30:00,201.22,201.51,201.19,201.33,4058.0,200.2227,200.5113,200.1929,200.3322,4058.0
2025-05-06 12:40:00,201.34,201.34,200.96,201.08,3504.0,200.3421,200.3421,199.964,200.0834,3504.0
2025-05-06 12:50:00,201.08,201.19,201.01,201.18,4575.0,200.0834,200.1929,200.0138,200.1829,4575.0
2025-05-06 13:00:00,201.18,201.57,201.04,201.57,4637.0,200.1829,200.571,200.0436,200.571,4637.0
2025-05-06 13:10:00,201.56,201.92,201.56,201.88,5626.0,200.561,200.9193,200.561,200.8795,5626.0
2025-05-06 13:20:00,201.86,201.89,201.6,201.73,8758.0,200.8596,200.8894,200.6008,200.7302,8758.0
2025-05-06 13:30:00,201.73,201.76,201.26,201.27,8299.0,200.7302,200.76,200.2625,200.2725,8299.0
2025-05-06 13:40:00,201.21,201.34,201.1,201.22,10537.0,200.2128,200.3421,200.1033,200.2227,10537.0
2025-05-06 13:50:00,201.26,201.51,201.26,201.34,5037.0,200.2625,200.5113,200.2625,200.3421,5037.0
2025-05-06 14:00:00,201.34,201.73,201.34,201.64,8033.0,200.3421,200.7302,200.3421,200.6406,8033.0
2025-05-06 14:10:00,201.65,201.77,201.44,201.57,5127.0,200.6506,200.77,200.4416,200.571,5127.0
2025-05-06 14:20:00,201.73,202.02,201.65,202.02,11131.0,200.7302,201.0188,200.6506,201.0188,11131.0
2025-05-06 14:30:00,202.2,202.21,201.97,202.19,9725.0,201.1979,201.2078,200.969,201.1879,9725.0
2025-05-06 14:40:00,202.2,202.28,201.97,202.06,10514.0,201.1979,201.2775,200.969,201.0586,10514.0
2025-05-06 14:50:00,202.01,202.29,201.94,202.28,5437.0,201.0088,201.2874,200.9392,201.2775,5437.0
2025-05-06 15:00:00,202.29,202.29,201.72,201.88,11662.0,201.2874,201.2874,200.7202,200.8795,11662.0
2025-05-06 15:10:00,201.8,201.97,201.73,201.74,10227.0,200.7999,200.969,200.7302,200.7401,10227.0
2025-05-06 15:20:00,201.78,202.06,201.69,201.94,20115.0,200.78,201.0586,200.6904,200.9392,20115.0
2025-05-06 15:30:00,201.92,202.2,201.92,202.12,18957.0,200.9193,201.1979,200.9193,201.1183,18957.0
2025-05-06 15:40:00,202.12,202.45,202.09,202.39,27400.0,201.1183,201.4466,201.0884,201.3869,27400.0
2025-05-06 15:50:00,202.32,202.59,202.02,202.06,129041.0,201.3173,201.5859,201.0188,201.0586,129041.0
2025-05-07 09:30:00,202.75,203.58,202.07,203.54,19467.0,201.7451,202.571,201.0685,202.5312,19467.0
2025-05-07 09:40:00,203.74,204.31,203.46,203.87,8891.0,202.7302,203.2974,202.4516,202.8596,8891.0
2025-05-07 09:50:00,203.92,204.56,203.57,204.06,12508.0,202.9093,203.5462,202.5611,203.0487,12508.0
2025-05-07 10:00:00,204.07,204.16,203.67,203.67,8945.0,203.0586,203.1482,202.6606,202.6606,8945.0
2025-05-07 10:10:00,203.81,203.95,203.67,203.95,8552.0,202.7999,202.9392,202.6606,202.9392,8552.0
2025-05-07 10:20:00,203.85,203.99,203.65,203.65,8496.0,202.8397,202.979,202.6407,202.6407,8496.0
2025-05-07 10:30:00,203.62,203.76,203.37,203.4,6987.0,202.6108,202.7501,202.3621,202.3919,6987.0
2025-05-07 10:40:00,203.62,203.86,203.52,203.73,7630.0,202.6108,202.8496,202.5113,202.7203,7630.0
2025-05-07 10:50:00,203.67,203.8,203.38,203.8,5502.0,202.6606,202.7899,202.372,202.7899,5502.0
2025-05-07 11:00:00,203.77,203.9,203.69,203.8,16415.0,202.7601,202.8894,202.6805,202.7899,16415.0
2025-05-07 11:10:00,203.8,204.04,203.72,203.96,9525.0,202.7899,203.0287,202.7103,202.9491,9525.0
2025-05-07 11:20:00,204.16,204.5,204.1,204.4,6006.0,203.1482,203.4865,203.0885,203.387,6006.0
2025-05-07 11:30:00,204.21,204.45,204.13,204.25,3010.0,203.1979,203.4367,203.1183,203.2377,3010.0
2025-05-07 11:40:00,204.41,204.55,203.95,203.95,6294.0,203.3969,203.5362,202.9392,202.9392,6294.0
2025-05-07 11:50:00,204.1,204.4,203.87,204.34,2940.0,203.0885,203.387,202.8596,203.3273,2940.0
2025-05-07 12:00:00,204.49,204.5,204.0,204.0,5013.0,203.4765,203.4865,202.9889,202.9889,5013.0
2025-05-07 12:10:00,204.03,204.42,204.0,204.27,2963.0,203.0188,203.4069,202.9889,203.2576,2963.0
2025-05-07 12:20:00,204.27,204.35,203.69,203.69,6922.0,203.2576,203.3372,202.6805,202.6805,6922.0
2025-05-07 12:30:00,203.67,204.09,203.63,204.05,2943.0,202.6606,203.0785,202.6208,203.0387,2943.0
2025-05-07 12:40:00,204.02,204.2,204.02,204.12,3247.0,203.0088,203.188,203.0088,203.1084,3247.0
2025-05-07 12:50:00,204.24,204.45,204.24,204.45,1000.0,203.2278,203.4367,203.2278,203.4367,1000.0
2025-05-07 13:00:00,204.32,204.4,204.2,204.4,2905.0,203.3074,203.387,203.188,203.387,2905.0
2025-05-07 13:10:00,204.39,204.39,204.23,204.3,4350.0,203.377,203.377,203.2178,203.2875,4350.0
2025-05-07 13:20:00,204.42,204.43,204.22,204.35,12000.0,203.4069,203.4168,203.2079,203.3372,12000.0
2025-05-07 13:30:00,204.36,204.37,204.04,204.17,6151.0,203.3472,203.3571,203.0287,203.1581,6151.0
2025-05-07 13:40:00,204.12,204.2,203.98,204.0,5292.0,203.1084,203.188,202.969,202.9889,5292.0
2025-05-07 13:50:00,204.01,204.09,203.45,203.51,6783.0,202.9989,203.0785,202.4417,202.5014,6783.0
2025-05-07 14:00:00,203.66,204.18,203.27,203.49,20814.0,202.6506,203.1681,202.2626,202.4815,20814.0
2025-05-07 14:10:00,203.43,203.6,203.04,203.06,7378.0,202.4218,202.5909,202.0337,202.0536,7378.0
2025-05-07 14:20:00,203.06,203.33,203.0,203.11,8837.0,202.0536,202.3223,201.9939,202.1034,8837.0
2025-05-07 14:30:00,203.17,204.26,203.03,203.94,10036.0,202.1631,203.2477,202.0238,202.9292,10036.0
2025-05-07 14:40:00,204.12,204.45,203.32,203.41,17938.0,203.1084,203.4367,202.3123,202.4019,17938.0
2025-05-07 14:50:00,203.52,204.41,203.44,204.35,12471.0,202.5113,203.3969,202.4317,203.3372,12471.0
2025-05-07 15:00:00,204.37,204.37,204.01,204.21,9815.0,203.3571,203.3571,202.9989,203.1979,9815.0
2025-05-07 15:10:00,204.11,204.12,203.72,204.03,9755.0,203.0984,203.1084,202.7103,203.0188,9755.0
2025-05-07 15:20:00,204.08,204.14,203.29,203.36,11740.0,203.0686,203.1283,202.2825,202.3521,11740.0
2025-05-07 15:30:00,203.29,203.53,202.98,203.38,27755.0,202.2825,202.5213,201.974,202.372,27755.0
2025-05-07 15:40:00,203.4,204.23,203.28,203.55,33694.0,202.3919,203.2178,202.2725,202.5412,33694.0
2025-05-07 15:50:00,203.44,204.28,203.29,204.05,92260.0,202.4317,203.2676,202.2825,203.0387,92260.0
2025-05-08 09:30:00,203.56,205.0,203.32,203.32,12831.0,202.5511,203.984,202.3123,202.3123,12831.0
2025-05-08 09:40:00,203.6,204.25,203.6,204.14,15789.0,202.5909,203.2377,202.5909,203.1283,15789.0
2025-05-08 09:50:00,204.2,204.65,204.07,204.52,8914.0,203.188,203.6357,203.0586,203.5064,8914.0
2025-05-08 10:00:00,204.62,204.62,204.05,204.21,8563.0,203.6059,203.6059,203.0387,203.1979,8563.0
2025-05-08 10:10:00,204.26,204.84,203.98,204.84,10371.0,203.2477,203.8248,202.969,203.8248,10371.0
2025-05-08 10:20:00,204.84,205.35,204.8,204.84,8097.0,203.8248,204.3323,203.785,203.8248,8097.0
2025-05-08 10:30:00,204.91,205.1,204.54,204.78,12343.0,203.8944,204.0835,203.5263,203.7651,12343.0
2025-05-08 10:40:00,204.78,204.86,204.64,204.65,3309.0,203.7651,203.8447,203.6258,203.6357,3309.0
2025-05-08 10:50:00,204.66,204.89,204.13,204.43,6051.0,203.6457,203.8745,203.1183,203.4168,6051.0
2025-05-08 11:00:00,204.34,204.46,203.81,204.2,7120.0,203.3273,203.4467,202.7999,203.188,7120.0
2025-05-08 11:10:00,204.19,204.61,204.08,204.58,6610.0,203.178,203.5959,203.0686,203.5661,6610.0
2025-05-08 11:20:00,204.65,205.47,204.65,205.11,12556.0,203.6357,204.4517,203.6357,204.0934,12556.0
2025-05-08 11:30:00,205.02,205.32,204.85,205.31,4647.0,204.0039,204.3024,203.8347,204.2925,4647.0
2025-05-08 11:40:00,205.37,205.82,205.37,205.63,6482.0,204.3522,204.7999,204.3522,204.6109,6482.0
2025-05-08 11:50:00,205.64,205.64,205.39,205.55,2106.0,204.6208,204.6208,204.3721,204.5313,2106.0
2025-05-08 12:00:00,205.51,205.89,205.51,205.89,4571.0,204.4915,204.8696,204.4915,204.8696,4571.0
2025-05-08 12:10:00,205.89,205.95,205.66,205.89,4968.0,204.8696,204.9293,204.6407,204.8696,4968.0
2025-05-08 12:20:00,205.95,205.99,205.68,205.68,3981.0,204.9293,204.9691,204.6606,204.6606,3981.0
2025-05-08 12:30:00,205.74,205.85,205.66,205.8,3643.0,204.7203,204.8298,204.6407,204.78,3643.0
2025-05-08 12:40:00,205.86,205.94,205.67,205.77,6148.0,204.8397,204.9193,204.6507,204.7502,6148.0
2025-05-08 12:50:00,205.76,206.11,205.75,205.92,7343.0,204.7402,205.0885,204.7303,204.8994,7343.0
2025-05-08 13:00:00,205.88,205.96,205.67,205.84,2229.0,204.8596,204.9392,204.6507,204.8198,2229.0
2025-05-08 13:10:00,205.79,205.86,205.56,205.65,4169.0,204.7701,204.8397,204.5412,204.6308,4169.0
2025-05-08 13:20:00,205.64,205.64,205.32,205.41,7336.0,204.6208,204.6208,204.3024,204.392,7336.0
2025-05-08 13:30:00,205.43,205.5,205.18,205.27,3699.0,204.4119,204.4815,204.1631,204.2527,3699.0
2025-05-08 13:40:00,205.34,205.37,205.22,205.25,2510.0,204.3223,204.3522,204.2029,204.2328,2510.0
2025-05-08 13:50:00,205.2,205.31,205.04,205.04,11884.0,204.183,204.2925,204.0238,204.0238,11884.0
2025-05-08 14:00:00,205.04,205.17,205.0,205.0,10099.0,204.0238,204.1531,203.984,203.984,10099.0
2025-05-08 14:10:00,205.05,205.07,204.77,204.88,10990.0,204.0337,204.0536,203.7551,203.8646,10990.0
2025-05-08 14:20:00,204.86,204.94,204.46,204.47,11096.0,203.8447,203.9243,203.4467,203.4566,11096.0
2025-05-08 14:30:00,204.64,204.7,204.24,204.24,12738.0,203.6258,203.6855,203.2278,203.2278,12738.0
2025-05-08 14:40:00,204.36,204.54,204.25,204.25,3522.0,203.3472,203.5263,203.2377,203.2377,3522.0
2025-05-08 14:50:00,204.06,204.11,203.91,203.93,8443.0,203.0487,203.0984,202.8994,202.9193,8443.0
2025-05-08 15:00:00,203.96,204.07,203.69,203.69,9929.0,202.9491,203.0586,202.6805,202.6805,9929.0
2025-05-08 15:10:00,203.71,203.77,203.54,203.75,11375.0,202.7004,202.7601,202.5312,202.7402,11375.0
2025-05-08 15:20:00,203.74,203.95,203.59,203.76,10605.0,202.7302,202.9392,202.581,202.7501,10605.0
2025-05-08 15:30:00,203.68,203.8,203.49,203.72,14427.0,202.6705,202.7899,202.4815,202.7103,14427.0
2025-05-08 15:40:00,203.72,203.76,203.1,203.11,22913.0,202.7103,202.7501,202.0934,202.1034,22913.0
2025-05-08 15:50:00,203.09,203.2,202.55,202.73,94668.0,202.0835,202.1929,201.5461,201.7252,94668.0
2025-05-09 09:30:00,202.62,203.0,202.11,202.63,14174.0,201.6158,201.9939,201.1083,201.6257,14174.0
2025-05-09 09:40:00,202.61,202.83,202.56,202.71,4561.0,201.6058,201.8247,201.5561,201.7053,4561.0
2025-05-09 09:50:00,202.8,203.28,202.8,203.18,4642.0,201.7949,202.2725,201.7949,202.173,4642.0
2025-05-09 10:00:00,203.15,203.2,202.87,203.14,5908.0,202.1432,202.1929,201.8645,202.1332,5908.0
2025-05-09 10:10:00,203.14,203.14,202.67,202.81,7058.0,202.1332,202.1332,201.6655,201.8048,7058.0
2025-05-09 10:20:00,202.72,202.99,202.61,202.99,4272.0,201.7153,201.984,201.6058,201.984,4272.0
2025-05-09 10:30:00,203.04,203.04,202.59,202.75,3562.0,202.0337,202.0337,201.5859,201.7451,3562.0
2025-05-09 10:40:00,202.76,203.02,202.67,202.93,6387.0,201.7551,202.0138,201.6655,201.9243,6387.0
2025-05-09 10:50:00,202.81,203.04,202.8,202.8,6355.0,201.8048,202.0337,201.7949,201.7949,6355.0
2025-05-09 11:00:00,202.97,203.07,202.86,202.93,4873.0,201.9641,202.0636,201.8546,201.9243,4873.0
2025-05-09 11:10:00,202.8,202.8,202.43,202.43,4345.0,201.7949,201.7949,201.4267,201.4267,4345.0
2025-05-09 11:20:00,202.37,202.77,202.23,202.77,7087.0,201.367,201.765,201.2277,201.765,7087.0
2025-05-09 11:30:00,202.76,202.8,202.5,202.8,9926.0,201.7551,201.7949,201.4964,201.7949,9926.0
2025-05-09 11:40:00,202.8,202.99,202.74,202.89,5798.0,201.7949,201.984,201.7352,201.8844,5798.0
2025-05-09 11:50:00,202.93,203.25,202.84,203.15,5143.0,201.9243,202.2427,201.8347,202.1432,5143.0
2025-05-09 12:00:00,203.12,203.12,202.73,202.82,7997.0,202.1133,202.1133,201.7252,201.8148,7997.0
2025-05-09 12:10:00,202.81,202.96,202.65,202.87,5847.0,201.8048,201.9541,201.6456,201.8645,5847.0
2025-05-09 12:20:00,203.01,203.01,202.58,202.62,3854.0,202.0039,202.0039,201.576,201.6158,3854.0
2025-05-09 12:30:00,202.62,202.8,202.47,202.65,5887.0,201.6158,201.7949,201.4665,201.6456,5887.0
2025-05-09 12:40:00,202.65,202.65,202.28,202.28,3292.0,201.6456,201.6456,201.2775,201.2775,3292.0
2025-05-09 12:50:00,202.28,202.44,202.27,202.31,2974.0,201.2775,201.4367,201.2675,201.3073,2974.0
2025-05-09 13:00:00,202.31,202.43,202.18,202.41,5030.0,201.3073,201.4267,201.178,201.4068,5030.0
2025-05-09 13:10:00,202.45,202.64,202.35,202.59,4861.0,201.4466,201.6357,201.3471,201.5859,4861.0
2025-05-09 13:20:00,202.59,202.82,202.49,202.79,5286.0,201.5859,201.8148,201.4864,201.7849,5286.0
2025-05-09 13:30:00,202.84,203.07,202.72,203.02,19509.0,201.8347,202.0636,201.7153,202.0138,19509.0
2025-05-09 13:40:00,203.1,203.26,203.0,203.11,20035.0,202.0934,202.2526,201.9939,202.1034,20035.0
2025-05-09 13:50:00,203.11,203.18,202.89,203.14,3861.0,202.1034,202.173,201.8844,202.1332,3861.0
2025-05-09 14:00:00,203.21,203.26,202.82,202.97,6227.0,202.2029,202.2526,201.8148,201.9641,6227.0
2025-05-09 14:10:00,202.88,202.99,202.7,202.86,4796.0,201.8745,201.984,201.6954,201.8546,4796.0
2025-05-09 14:20:00,202.72,202.91,202.63,202.72,4856.0,201.7153,201.9044,201.6257,201.7153,4856.0
2025-05-09 14:30:00,202.72,202.91,202.69,202.74,10206.0,201.7153,201.9044,201.6854,201.7352,10206.0
2025-05-09 14:40:00,202.84,203.1,202.78,203.05,4188.0,201.8347,202.0934,201.775,202.0437,4188.0
2025-05-09 14:50:00,203.08,203.12,202.99,203.0,4233.0,202.0735,202.1133,201.984,201.9939,4233.0
2025-05-09 15:00:00,202.99,203.28,202.99,203.28,4129.0,201.984,202.2725,201.984,202.2725,4129.0
2025-05-09 15:10:00,203.27,203.28,203.06,203.15,6149.0,202.2626,202.2725,202.0536,202.1432,6149.0
2025-05-09 15:20:00,203.21,203.21,202.8,202.85,5816.0,202.2029,202.2029,201.7949,201.8446,5816.0
2025-05-09 15:30:00,202.78,202.91,202.62,202.71,13114.0,201.775,201.9044,201.6158,201.7053,13114.0
2025-05-09 15:40:00,202.71,202.76,202.43,202.48,15205.0,201.7053,201.7551,201.4267,201.4765,15205.0
2025-05-09 15:50:00,202.46,202.96,202.46,202.57,50984.0,201.4566,201.9541,201.4566,201.566,50984.0
2025-05-12 09:30:00,203.5,204.78,199.4,199.91,42554.0,202.4914,203.7651,198.4117,198.9192,42554.0
2025-05-12 09:40:00,199.49,200.61,199.39,200.15,19326.0,198.5013,199.6157,198.4018,199.158,19326.0
2025-05-12 09:50:00,200.15,201.27,199.98,200.8,26023.0,199.158,200.2725,198.9889,199.8048,26023.0
2025-05-12 10:00:00,200.74,200.9,199.35,199.57,16872.0,199.7451,199.9043,198.362,198.5809,16872.0
2025-05-12 10:10:00,199.54,200.74,199.54,200.64,14500.0,198.5511,199.7451,198.5511,199.6456,14500.0
2025-05-12 10:20:00,200.54,200.54,199.78,200.11,24888.0,199.5461,199.5461,198.7899,199.1182,24888.0
2025-05-12 10:30:00,200.14,201.02,199.96,200.7,35972.0,199.1481,200.0237,198.969,199.7053,35972.0
2025-05-12 10:40:00,200.67,200.95,200.52,200.95,8297.0,199.6755,199.9541,199.5262,199.9541,8297.0
2025-05-12 10:50:00,200.96,201.58,200.94,201.12,8230.0,199.964,200.5809,199.9441,200.1232,8230.0
2025-05-12 11:00:00,201.12,201.51,201.1,201.1,13942.0,200.1232,200.5113,200.1033,200.1033,13942.0
2025-05-12 11:10:00,201.16,201.36,200.76,200.76,5620.0,200.163,200.362,199.765,199.765,5620.0
2025-05-12 11:20:00,200.67,200.71,200.09,200.34,5917.0,199.6755,199.7153,199.0983,199.3471,5917.0
2025-05-12 11:30:00,200.44,200.56,200.12,200.35,4746.0,199.4466,199.566,199.1282,199.357,4746.0
2025-05-12 11:40:00,200.2,200.45,200.17,200.35,3935.0,199.2078,199.4565,199.1779,199.357,3935.0
2025-05-12 11:50:00,200.25,200.46,200.08,200.26,3595.0,199.2575,199.4665,199.0884,199.2675,3595.0
2025-05-12 12:00:00,200.28,200.41,200.17,200.25,3501.0,199.2874,199.4167,199.1779,199.2575,3501.0
2025-05-12 12:10:00,200.26,200.45,200.12,200.45,3597.0,199.2675,199.4565,199.1282,199.4565,3597.0
2025-05-12 12:20:00,200.39,200.7,200.37,200.47,7078.0,199.3968,199.7053,199.3769,199.4764,7078.0
2025-05-12 12:30:00,200.45,200.45,200.28,200.42,2906.0,199.4565,199.4565,199.2874,199.4267,2906.0
2025-05-12 12:40:00,200.42,200.9,200.41,200.86,11471.0,199.4267,199.9043,199.4167,199.8645,11471.0
2025-05-12 12:50:00,200.73,200.89,200.44,200.59,11478.0,199.7352,199.8944,199.4466,199.5958,11478.0
2025-05-12 13:00:00,200.62,200.62,200.24,200.43,4871.0,199.6257,199.6257,199.2476,199.4366,4871.0
2025-05-12 13:10:00,200.3,200.31,199.87,199.88,5627.0,199.3073,199.3172,198.8794,198.8894,5627.0
2025-05-12 13:20:00,199.76,200.02,199.76,199.94,5435.0,198.77,199.0287,198.77,198.9491,5435.0
2025-05-12 13:30:00,199.97,200.36,199.96,200.36,6817.0,198.9789,199.367,198.969,199.367,6817.0
2025-05-12 13:40:00,200.34,200.39,200.19,200.25,4291.0,199.3471,199.3968,199.1978,199.2575,4291.0
2025-05-12 13:50:00,200.26,200.55,200.26,200.3,5349.0,199.2675,199.556,199.2675,199.3073,5349.0
2025-05-12 14:00:00,200.38,200.93,200.37,200.93,3607.0,199.3869,199.9342,199.3769,199.9342,3607.0
2025-05-12 14:10:00,200.88,200.94,200.7,200.94,4561.0,199.8844,199.9441,199.7053,199.9441,4561.0
2025-05-12 14:20:00,200.94,201.01,200.83,200.95,5595.0,199.9441,200.0138,199.8347,199.9541,5595.0
2025-05-12 14:30:00,200.93,201.21,200.93,201.13,8695.0,199.9342,200.2128,199.9342,200.1332,8695.0
2025-05-12 14:40:00,201.16,201.37,201.09,201.12,19782.0,200.163,200.372,200.0934,200.1232,19782.0
2025-05-12 14:50:00,201.11,201.28,200.94,201.24,9283.0,200.1133,200.2824,199.9441,200.2426,9283.0
2025-05-12 15:00:00,201.22,201.6,201.22,201.49,23972.0,200.2227,200.6008,200.2227,200.4914,23972.0
2025-05-12 15:10:00,201.51,201.65,201.36,201.4,27810.0,200.5113,200.6506,200.362,200.4018,27810.0
2025-05-12 15:20:00,201.46,202.01,201.44,201.92,13030.0,200.4615,201.0088,200.4416,200.9193,13030.0
2025-05-12 15:30:00,201.87,202.03,201.61,201.78,15114.0,200.8695,201.0287,200.6108,200.78,15114.0
2025-05-12 15:40:00,201.7,201.97,201.6,201.88,22590.0,200.7003,200.969,200.6008,200.8795,22590.0
2025-05-12 15:50:00,201.88,202.61,201.83,202.44,88673.0,200.8795,201.6058,200.8297,201.4367,88673.0
2025-05-13 09:30:00,202.79,203.47,201.29,203.23,16690.0,201.7849,202.4616,200.2924,202.2228,16690.0
2025-05-13 09:40:00,203.23,203.66,203.07,203.44,14469.0,202.2228,202.6506,202.0636,202.4317,14469.0
2025-05-13 09:50:00,203.34,203.35,202.59,203.24,18829.0,202.3322,202.3422,201.5859,202.2327,18829.0
2025-05-13 10:00:00,203.24,203.4,202.49,202.79,17042.0,202.2327,202.3919,201.4864,201.7849,17042.0
2025-05-13 10:10:00,202.85,203.75,202.84,203.45,15492.0,201.8446,202.7402,201.8347,202.4417,15492.0
2025-05-13 10:20:00,203.51,203.85,203.27,203.69,9986.0,202.5014,202.8397,202.2626,202.6805,9986.0
2025-05-13 10:30:00,203.71,203.85,203.14,203.22,8664.0,202.7004,202.8397,202.1332,202.2128,8664.0
2025-05-13 10:40:00,203.22,203.8,203.21,203.51,12316.0,202.2128,202.7899,202.2029,202.5014,12316.0
2025-05-13 10:50:00,203.5,203.69,203.25,203.28,6904.0,202.4914,202.6805,202.2427,202.2725,6904.0
2025-05-13 11:00:00,203.27,203.63,203.17,203.52,7188.0,202.2626,202.6208,202.1631,202.5113,7188.0
2025-05-13 11:10:00,203.55,203.68,203.4,203.66,10546.0,202.5412,202.6705,202.3919,202.6506,10546.0
2025-05-13 11:20:00,203.72,204.26,203.64,203.97,6845.0,202.7103,203.2477,202.6307,202.9591,6845.0
2025-05-13 11:30:00,203.9,203.92,203.63,203.69,5931.0,202.8894,202.9093,202.6208,202.6805,5931.0
2025-05-13 11:40:00,203.6,203.76,203.43,203.45,9257.0,202.5909,202.7501,202.4218,202.4417,9257.0
2025-05-13 11:50:00,203.44,203.56,203.2,203.33,13817.0,202.4317,202.5511,202.1929,202.3223,13817.0
2025-05-13 12:00:00,203.27,203.54,203.25,203.34,2666.0,202.2626,202.5312,202.2427,202.3322,2666.0
2025-05-13 12:10:00,203.27,203.39,203.19,203.21,12778.0,202.2626,202.382,202.183,202.2029,12778.0
2025-05-13 12:20:00,203.18,203.34,203.18,203.22,3877.0,202.173,202.3322,202.173,202.2128,3877.0
2025-05-13 12:30:00,203.22,203.43,203.21,203.21,10535.0,202.2128,202.4218,202.2029,202.2029,10535.0
2025-05-13 12:40:00,203.17,203.33,203.06,203.09,6906.0,202.1631,202.3223,202.0536,202.0835,6906.0
2025-05-13 12:50:00,203.06,203.45,203.01,203.4,7487.0,202.0536,202.4417,202.0039,202.3919,7487.0
2025-05-13 13:00:00,203.43,203.56,203.32,203.4,5249.0,202.4218,202.5511,202.3123,202.3919,5249.0
2025-05-13 13:10:00,203.35,203.63,203.35,203.55,4747.0,202.3422,202.6208,202.3422,202.5412,4747.0
2025-05-13 13:20:00,203.63,203.77,203.63,203.74,6391.0,202.6208,202.7601,202.6208,202.7302,6391.0
2025-05-13 13:30:00,203.71,203.97,203.69,203.7,6494.0,202.7004,202.9591,202.6805,202.6904,6494.0
2025-05-13 13:40:00,203.81,203.82,203.5,203.6,3513.0,202.7999,202.8098,202.4914,202.5909,3513.0
2025-05-13 13:50:00,203.6,203.7,203.48,203.7,10498.0,202.5909,202.6904,202.4715,202.6904,10498.0
2025-05-13 14:00:00,203.67,203.83,203.64,203.74,6078.0,202.6606,202.8198,202.6307,202.7302,6078.0
2025-05-13 14:10:00,203.8,203.8,203.57,203.57,9164.0,202.7899,202.7899,202.5611,202.5611,9164.0
2025-05-13 14:20:00,203.58,203.58,203.19,203.19,5013.0,202.571,202.571,202.183,202.183,5013.0
2025-05-13 14:30:00,203.23,203.34,203.17,203.17,3250.0,202.2228,202.3322,202.1631,202.1631,3250.0
2025-05-13 14:40:00,203.17,203.31,203.02,203.31,5546.0,202.1631,202.3024,202.0138,202.3024,5546.0
2025-05-13 14:50:00,203.26,203.35,203.15,203.32,6854.0,202.2526,202.3422,202.1432,202.3123,6854.0
2025-05-13 15:00:00,203.32,203.32,203.13,203.16,4376.0,202.3123,202.3123,202.1233,202.1531,4376.0
2025-05-13 15:10:00,203.21,203.51,203.12,203.34,7437.0,202.2029,202.5014,202.1133,202.3322,7437.0
2025-05-13 15:20:00,203.27,203.56,203.24,203.46,8622.0,202.2626,202.5511,202.2327,202.4516,8622.0
2025-05-13 15:30:00,203.4,203.75,203.38,203.69,8601.0,202.3919,202.7402,202.372,202.6805,8601.0
2025-05-13 15:40:00,203.69,203.98,203.34,203.34,19541.0,202.6805,202.969,202.3322,202.3322,19541.0
2025-05-13 15:50:00,203.24,203.37,202.35,202.48,83257.0,202.2327,202.3621,201.3471,201.4765,83257.0
2025-05-14 09:30:00,203.0,203.0,200.82,200.92,28290.0,201.9939,201.9939,199.8247,199.9242,28290.0
2025-05-14 09:40:00,200.74,200.78,197.97,198.22,48189.0,199.7451,199.7849,196.9888,197.2376,48189.0
2025-05-14 09:50:00,198.21,198.69,197.42,198.6,24305.0,197.2276,197.7053,196.4416,197.6157,24305.0
2025-05-14 10:00:00,198.64,198.99,198.22,198.7,22714.0,197.6555,198.0038,197.2376,197.7152,22714.0
2025-05-14 10:10:00,198.58,199.32,198.31,199.18,30559.0,197.5958,198.3321,197.3271,198.1928,30559.0
2025-05-14 10:20:00,199.34,200.27,199.29,200.22,19491.0,198.352,199.2774,198.3023,199.2277,19491.0
2025-05-14 10:30:00,199.94,200.67,199.63,199.92,34973.0,198.9491,199.6755,198.6406,198.9292,34973.0
2025-05-14 10:40:00,199.96,200.38,199.77,199.77,4480.0,198.969,199.3869,198.7799,198.7799,4480.0
2025-05-14 10:50:00,199.93,200.07,199.76,200.05,5543.0,198.9391,199.0784,198.77,199.0585,5543.0
2025-05-14 11:00:00,199.95,199.96,199.19,199.24,9233.0,198.959,198.969,198.2028,198.2525,9233.0
2025-05-14 11:10:00,199.25,199.99,199.21,199.79,11205.0,198.2625,198.9988,198.2227,198.7998,11205.0
2025-05-14 11:20:00,199.99,200.3,199.99,200.27,8578.0,198.9988,199.3073,198.9988,199.2774,8578.0
2025-05-14 11:30:00,200.24,200.56,200.23,200.51,8453.0,199.2476,199.566,199.2376,199.5162,8453.0
2025-05-14 11:40:00,200.4,200.48,200.22,200.3,7365.0,199.4068,199.4864,199.2277,199.3073,7365.0
2025-05-14 11:50:00,200.3,200.42,199.99,200.42,9551.0,199.3073,199.4267,198.9988,199.4267,9551.0
2025-05-14 12:00:00,200.32,200.61,200.28,200.49,9279.0,199.3272,199.6157,199.2874,199.4963,9279.0
2025-05-14 12:10:00,200.49,200.59,200.23,200.36,7813.0,199.4963,199.5958,199.2376,199.367,7813.0
2025-05-14 12:20:00,200.42,200.42,200.1,200.16,5688.0,199.4267,199.4267,199.1083,199.168,5688.0
2025-05-14 12:30:00,200.03,200.15,199.92,199.93,6597.0,199.0386,199.158,198.9292,198.9391,6597.0
2025-05-14 12:40:00,199.93,200.19,199.82,200.09,10254.0,198.9391,199.1978,198.8297,199.0983,10254.0
2025-05-14 12:50:00,200.17,200.44,200.16,200.38,3477.0,199.1779,199.4466,199.168,199.3869,3477.0
2025-05-14 13:00:00,200.38,200.38,200.12,200.18,4970.0,199.3869,199.3869,199.1282,199.1879,4970.0
2025-05-14 13:10:00,200.23,200.39,200.14,200.3,7765.0,199.2376,199.3968,199.1481,199.3073,7765.0
2025-05-14 13:20:00,200.31,200.56,200.2,200.38,18726.0,199.3172,199.566,199.2078,199.3869,18726.0
2025-05-14 13:30:00,200.45,200.55,200.34,200.36,9821.0,199.4565,199.556,199.3471,199.367,9821.0
2025-05-14 13:40:00,200.36,200.38,200.11,200.21,11169.0,199.367,199.3869,199.1182,199.2177,11169.0
2025-05-14 13:50:00,200.21,200.61,200.14,200.61,6282.0,199.2177,199.6157,199.1481,199.6157,6282.0
2025-05-14 14:00:00,200.56,200.69,200.44,200.69,9045.0,199.566,199.6954,199.4466,199.6954,9045.0
2025-05-14 14:10:00,200.72,200.96,200.64,200.96,6204.0,199.7252,199.964,199.6456,199.964,6204.0
2025-05-14 14:20:00,200.84,200.93,200.63,200.7,6581.0,199.8446,199.9342,199.6356,199.7053,6581.0
2025-05-14 14:30:00,200.73,201.0,200.69,200.88,10902.0,199.7352,200.0038,199.6954,199.8844,10902.0
2025-05-14 14:40:00,200.87,200.98,200.8,200.82,8215.0,199.8745,199.9839,199.8048,199.8247,8215.0
2025-05-14 14:50:00,200.91,200.91,200.52,200.74,13527.0,199.9143,199.9143,199.5262,199.7451,13527.0
2025-05-14 15:00:00,200.74,200.81,200.6,200.81,12208.0,199.7451,199.8148,199.6058,199.8148,12208.0
2025-05-14 15:10:00,200.83,201.1,200.75,201.1,13380.0,199.8347,200.1033,199.7551,200.1033,13380.0
2025-05-14 15:20:00,201.09,201.1,200.65,200.95,12546.0,200.0934,200.1033,199.6556,199.9541,12546.0
2025-05-14 15:30:00,200.93,201.02,200.68,200.91,25449.0,199.9342,200.0237,199.6854,199.9143,25449.0
2025-05-14 15:40:00,200.87,201.04,200.61,200.68,32026.0,199.8745,200.0436,199.6157,199.6854,32026.0
2025-05-14 15:50:00,200.67,201.0,200.16,200.6,100934.0,199.6755,200.0038,199.168,199.6058,100934.0
2025-05-15 09:30:00,201.59,202.94,200.84,202.73,31365.0,200.5909,201.9342,199.8446,201.7252,31365.0
2025-05-15 09:40:00,202.89,203.02,202.42,202.93,7512.0,201.8844,202.0138,201.4168,201.9243,7512.0
2025-05-15 09:50:00,203.03,203.2,202.62,202.77,12351.0,202.0238,202.1929,201.6158,201.765,12351.0
2025-05-15 10:00:00,202.92,203.27,202.78,202.99,11748.0,201.9143,202.2626,201.775,201.984,11748.0
2025-05-15 10:10:00,202.99,203.02,202.58,202.78,7494.0,201.984,202.0138,201.576,201.775,7494.0
2025-05-15 10:20:00,202.77,202.81,202.52,202.68,7504.0,201.765,201.8048,201.5163,201.6755,7504.0
2025-05-15 10:30:00,202.81,203.13,202.8,202.97,6687.0,201.8048,202.1233,201.7949,201.9641,6687.0
2025-05-15 10:40:00,203.08,203.09,202.25,202.28,5916.0,202.0735,202.0835,201.2476,201.2775,5916.0
2025-05-15 10:50:00,202.26,202.37,202.15,202.31,8215.0,201.2576,201.367,201.1481,201.3073,8215.0
2025-05-15 11:00:00,202.31,202.71,202.12,202.62,22482.0,201.3073,201.7053,201.1183,201.6158,22482.0
2025-05-15 11:10:00,202.62,203.04,202.62,203.03,11177.0,201.6158,202.0337,201.6158,202.0238,11177.0
2025-05-15 11:20:00,202.93,203.17,202.81,203.01,13262.0,201.9243,202.1631,201.8048,202.0039,13262.0
2025-05-15 11:30:00,202.91,203.16,202.91,203.09,6200.0,201.9044,202.1531,201.9044,202.0835,6200.0
2025-05-15 11:40:00,203.13,203.32,203.06,203.11,8141.0,202.1233,202.3123,202.0536,202.1034,8141.0
2025-05-15 11:50:00,203.06,203.5,203.03,203.38,6800.0,202.0536,202.4914,202.0238,202.372,6800.0
2025-05-15 12:00:00,203.35,203.79,203.27,203.79,5476.0,202.3422,202.78,202.2626,202.78,5476.0
2025-05-15 12:10:00,203.62,203.69,203.29,203.33,6889.0,202.6108,202.6805,202.2825,202.3223,6889.0
2025-05-15 12:20:00,203.31,203.38,202.92,202.92,14319.0,202.3024,202.372,201.9143,201.9143,14319.0
2025-05-15 12:30:00,202.89,202.89,202.58,202.59,8058.0,201.8844,201.8844,201.576,201.5859,8058.0
2025-05-15 12:40:00,202.59,202.78,202.5,202.59,5219.0,201.5859,201.775,201.4964,201.5859,5219.0
2025-05-15 12:50:00,202.59,202.93,202.5,202.93,3449.0,201.5859,201.9243,201.4964,201.9243,3449.0
2025-05-15 13:00:00,202.99,203.11,202.89,202.97,13019.0,201.984,202.1034,201.8844,201.9641,13019.0
2025-05-15 13:10:00,202.93,203.05,202.86,202.97,15325.0,201.9243,202.0437,201.8546,201.9641,15325.0
2025-05-15 13:20:00,202.97,203.2,202.92,203.0,6850.0,201.9641,202.1929,201.9143,201.9939,6850.0
2025-05-15 13:30:00,203.0,203.28,202.89,203.28,6431.0,201.9939,202.2725,201.8844,202.2725,6431.0
2025-05-15 13:40:00,203.21,203.46,203.21,203.31,8929.0,202.2029,202.4516,202.2029,202.3024,8929.0
2025-05-15 13:50:00,203.41,203.61,203.4,203.51,8757.0,202.4019,202.6009,202.3919,202.5014,8757.0
2025-05-15 14:00:00,203.51,203.83,203.43,203.74,8167.0,202.5014,202.8198,202.4218,202.7302,8167.0
2025-05-15 14:10:00,203.76,204.12,203.68,204.12,7499.0,202.7501,203.1084,202.6705,203.1084,7499.0
2025-05-15 14:20:00,204.13,204.27,204.04,204.27,8723.0,203.1183,203.2576,203.0287,203.2576,8723.0
2025-05-15 14:30:00,204.27,204.58,204.24,204.56,7341.0,203.2576,203.5661,203.2278,203.5462,7341.0
2025-05-15 14:40:00,204.58,204.84,204.56,204.78,12744.0,203.5661,203.8248,203.5462,203.7651,12744.0
2025-05-15 14:50:00,204.78,204.97,204.65,204.88,10369.0,203.7651,203.9541,203.6357,203.8646,10369.0
2025-05-15 15:00:00,204.88,205.05,204.86,205.03,8956.0,203.8646,204.0337,203.8447,204.0138,8956.0
2025-05-15 15:10:00,205.03,205.29,205.03,205.25,15204.0,204.0138,204.2726,204.0138,204.2328,15204.0
2025-05-15 15:20:00,205.16,205.37,205.13,205.36,17048.0,204.1432,204.3522,204.1133,204.3422,17048.0
2025-05-15 15:30:00,205.37,205.44,205.06,205.15,26978.0,204.3522,204.4218,204.0437,204.1332,26978.0
2025-05-15 15:40:00,205.12,205.3,204.93,205.09,41857.0,204.1034,204.2825,203.9143,204.0735,41857.0
2025-05-15 15:50:00,205.09,205.6,205.01,205.32,100321.0,204.0735,204.581,203.9939,204.3024,100321.0
2025-05-16 09:30:00,205.63,205.7,204.68,205.52,64159.0,204.6109,204.6805,203.6656,204.5014,64159.0
2025-05-16 09:40:00,205.34,206.14,205.34,205.99,3898.0,204.3223,205.1183,204.3223,204.9691,3898.0
2025-05-16 09:50:00,205.99,206.96,205.98,206.96,8514.0,204.9691,205.9343,204.9591,205.9343,8514.0
2025-05-16 10:00:00,206.76,206.78,206.1,206.11,6447.0,205.7353,205.7552,205.0785,205.0885,6447.0
2025-05-16 10:10:00,206.16,206.16,205.79,205.79,8412.0,205.1382,205.1382,204.7701,204.7701,8412.0
2025-05-16 10:20:00,205.79,206.26,205.75,206.19,8229.0,204.7701,205.2377,204.7303,205.1681,8229.0
2025-05-16 10:30:00,206.18,206.64,206.17,206.62,3462.0,205.1581,205.6159,205.1482,205.596,3462.0
2025-05-16 10:40:00,206.7,207.05,206.55,206.92,9391.0,205.6756,206.0238,205.5263,205.8945,9391.0
2025-05-16 10:50:00,206.97,207.41,206.96,207.29,9035.0,205.9442,206.382,205.9343,206.2626,9035.0
2025-05-16 11:00:00,207.29,207.83,207.27,207.57,16163.0,206.2626,206.8,206.2427,206.5413,16163.0
2025-05-16 11:10:00,207.57,207.79,207.43,207.79,8737.0,206.5413,206.7602,206.4019,206.7602,8737.0
2025-05-16 11:20:00,207.79,207.85,207.55,207.66,9350.0,206.7602,206.8199,206.5214,206.6308,9350.0
2025-05-16 11:30:00,207.66,207.86,207.56,207.86,9091.0,206.6308,206.8298,206.5313,206.8298,9091.0
2025-05-16 11:40:00,207.77,207.77,206.87,207.05,9734.0,206.7403,206.7403,205.8447,206.0238,9734.0
2025-05-16 11:50:00,207.13,207.61,207.06,207.53,4404.0,206.1034,206.5811,206.0338,206.5015,4404.0
2025-05-16 12:00:00,207.53,208.15,207.53,208.15,4920.0,206.5015,207.1184,206.5015,207.1184,4920.0
2025-05-16 12:10:00,208.15,208.15,207.83,207.86,7492.0,207.1184,207.1184,206.8,206.8298,7492.0
2025-05-16 12:20:00,207.95,208.03,207.83,207.97,7075.0,206.9194,206.999,206.8,206.9393,7075.0
2025-05-16 12:30:00,208.04,208.17,207.99,208.06,4245.0,207.0089,207.1383,206.9592,207.0288,4245.0
2025-05-16 12:40:00,207.99,208.03,207.61,207.61,4312.0,206.9592,206.999,206.5811,206.5811,4312.0
2025-05-16 12:50:00,207.68,208.01,207.57,208.01,4474.0,206.6507,206.9791,206.5413,206.9791,4474.0
2025-05-16 13:00:00,207.99,208.28,207.97,208.09,3238.0,206.9592,207.2477,206.9393,207.0587,3238.0
2025-05-16 13:10:00,207.98,208.17,207.98,208.14,6446.0,206.9492,207.1383,206.9492,207.1084,6446.0
2025-05-16 13:20:00,208.3,208.43,208.23,208.43,1684.0,207.2676,207.397,207.198,207.397,1684.0
2025-05-16 13:30:00,208.36,208.45,208.25,208.36,6180.0,207.3273,207.4169,207.2179,207.3273,6180.0
2025-05-16 13:40:00,208.28,208.52,208.26,208.49,4141.0,207.2477,207.4865,207.2278,207.4567,4141.0
2025-05-16 13:50:00,208.42,208.58,208.42,208.51,4397.0,207.387,207.5462,207.387,207.4766,4397.0
2025-05-16 14:00:00,208.53,208.66,208.42,208.49,7707.0,207.4965,207.6259,207.387,207.4567,7707.0
2025-05-16 14:10:00,208.53,208.61,208.33,208.5,23928.0,207.4965,207.5761,207.2975,207.4666,23928.0
2025-05-16 14:20:00,208.5,208.52,208.41,208.5,6091.0,207.4666,207.4865,207.3771,207.4666,6091.0
2025-05-16 14:30:00,208.49,208.84,208.47,208.8,9498.0,207.4567,207.805,207.4368,207.7652,9498.0
2025-05-16 14:40:00,208.77,208.89,208.66,208.71,7987.0,207.7353,207.8547,207.6259,207.6756,7987.0
2025-05-16 14:50:00,208.74,208.78,208.48,208.5,5090.0,207.7055,207.7453,207.4467,207.4666,5090.0
2025-05-16 15:00:00,208.56,208.8,208.55,208.67,9142.0,207.5263,207.7652,207.5164,207.6358,9142.0
2025-05-16 15:10:00,208.65,208.87,208.58,208.87,7702.0,207.6159,207.8348,207.5462,207.8348,7702.0
2025-05-16 15:20:00,208.83,208.83,208.41,208.65,18397.0,207.795,207.795,207.3771,207.6159,18397.0
2025-05-16 15:30:00,208.61,208.68,208.48,208.48,20471.0,207.5761,207.6458,207.4467,207.4467,20471.0
2025-05-16 15:40:00,208.47,208.8,208.44,208.67,21030.0,207.4368,207.7652,207.4069,207.6358,21030.0
2025-05-16 15:50:00,208.58,209.14,208.53,209.06,67850.0,207.5462,208.1035,207.4965,208.0239,67850.0
2025-05-19 09:30:00,209.27,209.59,208.35,208.97,19770.0,208.2328,208.5512,207.3174,207.9343,19770.0
2025-05-19 09:40:00,209.01,209.27,208.51,208.75,7117.0,207.9741,208.2328,207.4766,207.7154,7117.0
2025-05-19 09:50:00,208.78,209.08,208.58,208.81,4993.0,207.7453,208.0438,207.5462,207.7751,4993.0
2025-05-19 10:00:00,209.01,209.41,208.87,208.88,9896.0,207.9741,208.3721,207.8348,207.8448,9896.0
2025-05-19 10:10:00,209.0,209.1,208.76,208.91,5037.0,207.9642,208.0637,207.7254,207.8746,5037.0
2025-05-19 10:20:00,208.98,209.06,208.68,209.01,9063.0,207.9443,208.0239,207.6458,207.9741,9063.0
2025-05-19 10:30:00,209.06,209.3,209.04,209.13,3351.0,208.0239,208.2627,208.004,208.0935,3351.0
2025-05-19 10:40:00,209.32,209.43,209.13,209.4,4007.0,208.2826,208.392,208.0935,208.3622,4007.0
2025-05-19 10:50:00,209.26,209.4,209.1,209.18,2712.0,208.2229,208.3622,208.0637,208.1433,2712.0
2025-05-19 11:00:00,209.21,209.53,209.2,209.53,2354.0,208.1731,208.4915,208.1632,208.4915,2354.0
2025-05-19 11:10:00,209.56,209.57,209.28,209.57,6446.0,208.5214,208.5313,208.2428,208.5313,6446.0
2025-05-19 11:20:00,209.59,209.78,209.46,209.59,9238.0,208.5512,208.7403,208.4219,208.5512,9238.0
2025-05-19 11:30:00,209.82,209.91,209.56,209.7,13993.0,208.7801,208.8697,208.5214,208.6607,13993.0
2025-05-19 11:40:00,209.8,210.25,209.66,209.99,9197.0,208.7602,209.208,208.6209,208.9493,9197.0
2025-05-19 11:50:00,210.08,210.26,210.04,210.14,5557.0,209.0388,209.2179,208.999,209.0985,5557.0
2025-05-19 12:00:00,210.17,210.17,210.0,210.11,4123.0,209.1284,209.1284,208.9592,209.0687,4123.0
2025-05-19 12:10:00,210.17,210.35,210.07,210.28,6058.0,209.1284,209.3075,209.0289,209.2378,6058.0
2025-05-19 12:20:00,210.27,210.43,210.2,210.39,5678.0,209.2279,209.3871,209.1582,209.3473,5678.0
2025-05-19 12:30:00,210.33,210.53,210.32,210.39,4928.0,209.2876,209.4866,209.2776,209.3473,4928.0
2025-05-19 12:40:00,210.5,210.56,210.44,210.46,5960.0,209.4567,209.5164,209.397,209.4169,5960.0
2025-05-19 12:50:00,210.44,210.53,210.23,210.26,7419.0,209.397,209.4866,209.1881,209.2179,7419.0
2025-05-19 13:00:00,210.26,210.32,209.96,210.21,4208.0,209.2179,209.2776,208.9194,209.1682,4208.0
2025-05-19 13:10:00,210.26,210.34,210.2,210.31,3917.0,209.2179,209.2975,209.1582,209.2677,3917.0
2025-05-19 13:20:00,210.23,210.48,210.17,210.48,10287.0,209.1881,209.4368,209.1284,209.4368,10287.0
2025-05-19 13:30:00,210.47,210.68,210.38,210.63,8006.0,209.4269,209.6358,209.3373,209.5861,8006.0
2025-05-19 13:40:00,210.59,210.59,210.37,210.44,8674.0,209.5463,209.5463,209.3274,209.397,8674.0
2025-05-19 13:50:00,210.44,210.44,210.08,210.2,6435.0,209.397,209.397,209.0388,209.1582,6435.0
2025-05-19 14:00:00,210.1,210.24,210.02,210.14,6209.0,209.0587,209.198,208.9791,209.0985,6209.0
2025-05-19 14:10:00,210.22,210.22,210.03,210.21,4030.0,209.1781,209.1781,208.9891,209.1682,4030.0
2025-05-19 14:20:00,210.2,210.2,210.0,210.09,6215.0,209.1582,209.1582,208.9592,209.0488,6215.0
2025-05-19 14:30:00,210.14,210.17,209.96,210.08,8624.0,209.0985,209.1284,208.9194,209.0388,8624.0
2025-05-19 14:40:00,210.01,210.15,209.92,210.13,10588.0,208.9692,209.1085,208.8796,209.0886,10588.0
2025-05-19 14:50:00,210.06,210.15,209.93,210.06,16403.0,209.0189,209.1085,208.8896,209.0189,16403.0
2025-05-19 15:00:00,210.06,210.1,209.7,209.91,11564.0,209.0189,209.0587,208.6607,208.8697,11564.0
2025-05-19 15:10:00,209.92,209.97,209.66,209.71,14226.0,208.8796,208.9294,208.6209,208.6706,14226.0
2025-05-19 15:20:00,209.66,209.67,209.47,209.55,11235.0,208.6209,208.6308,208.4318,208.5114,11235.0
2025-05-19 15:30:00,209.58,209.78,209.43,209.56,10862.0,208.5413,208.7403,208.392,208.5214,10862.0
2025-05-19 15:40:00,209.54,209.68,209.45,209.56,17607.0,208.5015,208.6408,208.4119,208.5214,17607.0
2025-05-19 15:50:00,209.56,210.04,209.49,209.95,87608.0,208.5214,208.999,208.4517,208.9095,87608.0
2025-05-20 09:30:00,209.03,210.07,208.98,209.88,13331.0,207.994,209.0289,207.9443,208.8398,13331.0
2025-05-20 09:40:00,209.98,210.18,209.71,209.87,5039.0,208.9393,209.1383,208.6706,208.8299,5039.0
2025-05-20 09:50:00,209.83,210.09,209.65,209.96,10918.0,208.7901,209.0488,208.6109,208.9194,10918.0
2025-05-20 10:00:00,210.0,210.0,209.65,209.83,4034.0,208.9592,208.9592,208.6109,208.7901,4034.0
2025-05-20 10:10:00,209.7,209.98,209.63,209.77,5872.0,208.6607,208.9393,208.591,208.7304,5872.0
2025-05-20 10:20:00,209.89,210.23,209.89,210.09,10077.0,208.8498,209.1881,208.8498,209.0488,10077.0
2025-05-20 10:30:00,210.0,210.01,209.67,209.7,4329.0,208.9592,208.9692,208.6308,208.6607,4329.0
2025-05-20 10:40:00,209.75,210.08,209.75,210.08,4867.0,208.7105,209.0388,208.7105,209.0388,4867.0
2025-05-20 10:50:00,210.1,210.19,209.82,209.91,3809.0,209.0587,209.1483,208.7801,208.8697,3809.0
2025-05-20 11:00:00,209.92,209.98,209.62,209.9,4019.0,208.8796,208.9393,208.5811,208.8597,4019.0
2025-05-20 11:10:00,209.99,210.06,209.65,209.65,5263.0,208.9493,209.0189,208.6109,208.6109,5263.0
2025-05-20 11:20:00,209.72,209.72,209.53,209.6,2651.0,208.6806,208.6806,208.4915,208.5612,2651.0
2025-05-20 11:30:00,209.68,209.73,209.25,209.31,6203.0,208.6408,208.6905,208.2129,208.2726,6203.0
2025-05-20 11:40:00,209.31,209.42,209.26,209.29,4926.0,208.2726,208.3821,208.2229,208.2527,4926.0
2025-05-20 11:50:00,209.34,209.49,209.21,209.25,5778.0,208.3025,208.4517,208.1731,208.2129,5778.0
2025-05-20 12:00:00,209.22,209.34,209.14,209.15,2948.0,208.1831,208.3025,208.1035,208.1134,2948.0
2025-05-20 12:10:00,209.07,209.27,209.06,209.09,3712.0,208.0338,208.2328,208.0239,208.0537,3712.0
2025-05-20 12:20:00,209.09,209.09,208.83,208.84,4250.0,208.0537,208.0537,207.795,207.805,4250.0
2025-05-20 12:30:00,208.81,208.97,208.75,208.87,7723.0,207.7751,207.9343,207.7154,207.8348,7723.0
2025-05-20 12:40:00,208.91,209.14,208.84,209.14,1304.0,207.8746,208.1035,207.805,208.1035,1304.0
2025-05-20 12:50:00,209.07,209.25,208.99,209.02,7209.0,208.0338,208.2129,207.9542,207.9841,7209.0
2025-05-20 13:00:00,209.11,209.29,209.11,209.13,6266.0,208.0736,208.2527,208.0736,208.0935,6266.0
2025-05-20 13:10:00,209.21,209.31,209.13,209.18,11850.0,208.1731,208.2726,208.0935,208.1433,11850.0
2025-05-20 13:20:00,209.17,209.21,209.0,209.14,3708.0,208.1333,208.1731,207.9642,208.1035,3708.0
2025-05-20 13:30:00,209.19,209.23,209.0,209.15,5323.0,208.1532,208.193,207.9642,208.1134,5323.0
2025-05-20 13:40:00,209.15,209.2,208.8,208.8,30196.0,208.1134,208.1632,207.7652,207.7652,30196.0
2025-05-20 13:50:00,208.75,208.9,208.6,208.88,11768.0,207.7154,207.8647,207.5661,207.8448,11768.0
2025-05-20 14:00:00,208.83,208.89,208.71,208.78,5260.0,207.795,207.8547,207.6756,207.7453,5260.0
2025-05-20 14:10:00,208.79,208.84,208.54,208.67,12040.0,207.7552,207.805,207.5064,207.6358,12040.0
2025-05-20 14:20:00,208.64,208.72,208.24,208.47,10482.0,207.606,207.6856,207.2079,207.4368,10482.0
2025-05-20 14:30:00,208.45,208.62,208.4,208.6,10142.0,207.4169,207.5861,207.3671,207.5661,10142.0
2025-05-20 14:40:00,208.6,208.67,208.45,208.58,5541.0,207.5661,207.6358,207.4169,207.5462,5541.0
2025-05-20 14:50:00,208.6,208.73,208.52,208.69,8132.0,207.5661,207.6955,207.4865,207.6557,8132.0
2025-05-20 15:00:00,208.69,208.69,208.36,208.5,6125.0,207.6557,207.6557,207.3273,207.4666,6125.0
2025-05-20 15:10:00,208.52,208.57,208.33,208.34,12124.0,207.4865,207.5363,207.2975,207.3074,12124.0
2025-05-20 15:20:00,208.3,208.35,208.08,208.11,64776.0,207.2676,207.3174,207.0487,207.0786,64776.0
2025-05-20 15:30:00,208.11,208.37,208.11,208.23,25959.0,207.0786,207.3373,207.0786,207.198,25959.0
2025-05-20 15:40:00,208.22,208.38,208.15,208.23,24727.0,207.188,207.3472,207.1184,207.198,24727.0
2025-05-20 15:50:00,208.21,208.41,207.95,208.18,109854.0,207.1781,207.3771,206.9194,207.1482,109854.0
2025-05-21 09:30:00,207.61,207.71,206.51,206.77,31450.0,206.5811,206.6806,205.4865,205.7452,31450.0
2025-05-21 09:40:00,206.86,207.17,206.23,206.64,15023.0,205.8348,206.1432,205.2079,205.6159,15023.0
2025-05-21 09:50:00,206.61,206.85,205.89,206.78,10574.0,205.586,205.8248,204.8696,205.7552,10574.0
2025-05-21 10:00:00,206.84,207.81,206.84,207.5,12089.0,205.8149,206.7801,205.8149,206.4716,12089.0
2025-05-21 10:10:00,207.35,207.41,206.97,207.09,6155.0,206.3223,206.382,205.9442,206.0636,6155.0
2025-05-21 10:20:00,207.02,207.03,206.2,206.27,9964.0,205.994,206.0039,205.178,205.2477,9964.0
2025-05-21 10:30:00,206.24,206.24,205.84,206.0,42405.0,205.2178,205.2178,204.8198,204.979,42405.0
2025-05-21 10:40:00,206.0,206.1,205.53,205.75,9385.0,204.979,205.0785,204.5114,204.7303,9385.0
2025-05-21 10:50:00,205.79,205.97,205.68,205.9,3249.0,204.7701,204.9492,204.6606,204.8795,3249.0
2025-05-21 11:00:00,205.71,206.02,205.45,205.91,4078.0,204.6905,204.9989,204.4318,204.8895,4078.0
2025-05-21 11:10:00,205.87,206.11,205.86,205.94,4501.0,204.8497,205.0885,204.8397,204.9193,4501.0
2025-05-21 11:20:00,205.94,206.14,205.82,205.82,17141.0,204.9193,205.1183,204.7999,204.7999,17141.0
2025-05-21 11:30:00,205.81,206.01,205.81,205.93,4716.0,204.79,204.989,204.79,204.9094,4716.0
2025-05-21 11:40:00,206.02,206.11,205.77,205.77,4473.0,204.9989,205.0885,204.7502,204.7502,4473.0
2025-05-21 11:50:00,205.75,206.04,205.75,205.98,2411.0,204.7303,205.0188,204.7303,204.9591,2411.0
2025-05-21 12:00:00,205.91,205.96,205.7,205.74,3296.0,204.8895,204.9392,204.6805,204.7203,3296.0
2025-05-21 12:10:00,205.67,206.01,205.58,206.0,8134.0,204.6507,204.989,204.5611,204.979,8134.0
2025-05-21 12:20:00,206.0,206.0,205.72,205.76,3768.0,204.979,204.979,204.7004,204.7402,3768.0
2025-05-21 12:30:00,205.78,205.94,205.77,205.94,2184.0,204.7601,204.9193,204.7502,204.9193,2184.0
2025-05-21 12:40:00,205.94,206.09,205.93,206.09,9200.0,204.9193,205.0686,204.9094,205.0686,9200.0
2025-05-21 12:50:00,206.09,206.11,205.93,205.93,6992.0,205.0686,205.0885,204.9094,204.9094,6992.0
2025-05-21 13:00:00,205.94,206.04,205.85,205.85,2060.0,204.9193,205.0188,204.8298,204.8298,2060.0
2025-05-21 13:10:00,205.78,205.78,204.85,204.98,6922.0,204.7601,204.7601,203.8347,203.9641,6922.0
2025-05-21 13:20:00,204.83,204.88,204.56,204.67,4612.0,203.8148,203.8646,203.5462,203.6556,4612.0
2025-05-21 13:30:00,204.58,205.38,204.47,205.29,12930.0,203.5661,204.3621,203.4566,204.2726,12930.0
2025-05-21 13:40:00,205.29,205.34,205.05,205.22,8383.0,204.2726,204.3223,204.0337,204.2029,8383.0
2025-05-21 13:50:00,205.24,205.46,205.11,205.18,11185.0,204.2228,204.4417,204.0934,204.1631,11185.0
2025-05-21 14:00:00,205.17,205.17,204.79,204.95,13335.0,204.1531,204.1531,203.775,203.9342,13335.0
2025-05-21 14:10:00,205.02,205.09,204.81,205.01,11194.0,204.0039,204.0735,203.7949,203.9939,11194.0
2025-05-21 14:20:00,205.02,205.16,204.86,205.08,11384.0,204.0039,204.1432,203.8447,204.0636,11384.0
2025-05-21 14:30:00,205.07,205.22,204.96,205.05,9145.0,204.0536,204.2029,203.9442,204.0337,9145.0
2025-05-21 14:40:00,205.06,205.19,204.94,204.98,9889.0,204.0437,204.1731,203.9243,203.9641,9889.0
2025-05-21 14:50:00,204.91,205.12,204.83,205.03,10459.0,203.8944,204.1034,203.8148,204.0138,10459.0
2025-05-21 15:00:00,205.03,205.24,205.03,205.08,7244.0,204.0138,204.2228,204.0138,204.0636,7244.0
2025-05-21 15:10:00,205.03,205.51,204.99,205.48,17781.0,204.0138,204.4915,203.974,204.4616,17781.0
2025-05-21 15:20:00,205.46,205.7,205.39,205.48,13428.0,204.4417,204.6805,204.3721,204.4616,13428.0
2025-05-21 15:30:00,205.39,205.7,205.35,205.7,18415.0,204.3721,204.6805,204.3323,204.6805,18415.0
2025-05-21 15:40:00,205.65,205.84,205.58,205.63,27762.0,204.6308,204.8198,204.5611,204.6109,27762.0
2025-05-21 15:50:00,205.58,205.7,205.19,205.27,142867.0,204.5611,204.6805,204.1731,204.2527,142867.0
2025-05-22 09:30:00,205.45,205.45,204.55,204.83,15792.0,204.4318,204.4318,203.5362,203.8148,15792.0
2025-05-22 09:40:00,204.43,204.63,203.56,203.61,9780.0,203.4168,203.6158,202.5511,202.6009,9780.0
2025-05-22 09:50:00,203.51,203.51,202.73,203.03,15193.0,202.5014,202.5014,201.7252,202.0238,15193.0
2025-05-22 10:00:00,202.99,203.14,201.81,201.86,25796.0,201.984,202.1332,200.8098,200.8596,25796.0
2025-05-22 10:10:00,201.83,202.01,201.42,201.79,52904.0,200.8297,201.0088,200.4217,200.7899,52904.0
2025-05-22 10:20:00,201.81,201.81,201.29,201.42,16932.0,200.8098,200.8098,200.2924,200.4217,16932.0
2025-05-22 10:30:00,201.13,201.18,200.5,200.56,18365.0,200.1332,200.1829,199.5063,199.566,18365.0
2025-05-22 10:40:00,200.56,201.52,200.56,201.22,17315.0,199.566,200.5212,199.566,200.2227,17315.0
2025-05-22 10:50:00,201.21,201.49,200.94,201.29,11182.0,200.2128,200.4914,199.9441,200.2924,11182.0
2025-05-22 11:00:00,201.31,201.57,201.17,201.4,22223.0,200.3123,200.571,200.173,200.4018,22223.0
2025-05-22 11:10:00,201.42,201.44,201.14,201.34,12528.0,200.4217,200.4416,200.1431,200.3421,12528.0
2025-05-22 11:20:00,201.29,201.79,201.22,201.64,15318.0,200.2924,200.7899,200.2227,200.6406,15318.0
2025-05-22 11:30:00,201.6,202.39,201.55,202.23,18752.0,200.6008,201.3869,200.5511,201.2277,18752.0
2025-05-22 11:40:00,202.2,202.32,202.1,202.1,11833.0,201.1979,201.3173,201.0984,201.0984,11833.0
2025-05-22 11:50:00,202.06,202.26,202.01,202.08,3523.0,201.0586,201.2576,201.0088,201.0785,3523.0
2025-05-22 12:00:00,202.03,202.26,201.96,202.05,8129.0,201.0287,201.2576,200.9591,201.0486,8129.0
2025-05-22 12:10:00,202.09,202.52,202.03,202.34,16949.0,201.0884,201.5163,201.0287,201.3372,16949.0
2025-05-22 12:20:00,202.39,202.39,201.94,202.04,5476.0,201.3869,201.3869,200.9392,201.0387,5476.0
2025-05-22 12:30:00,201.97,202.2,201.81,202.13,4283.0,200.969,201.1979,200.8098,201.1282,4283.0
2025-05-22 12:40:00,202.1,202.3,201.87,201.87,4141.0,201.0984,201.2974,200.8695,200.8695,4141.0
2025-05-22 12:50:00,201.89,201.98,201.46,201.7,19804.0,200.8894,200.979,200.4615,200.7003,19804.0
2025-05-22 13:00:00,201.71,201.79,201.52,201.56,4445.0,200.7103,200.7899,200.5212,200.561,4445.0
2025-05-22 13:10:00,201.63,202.1,201.6,202.09,5831.0,200.6307,201.0984,200.6008,201.0884,5831.0
2025-05-22 13:20:00,202.09,202.58,202.08,202.56,4734.0,201.0884,201.576,201.0785,201.5561,4734.0
2025-05-22 13:30:00,202.53,202.72,202.43,202.54,5385.0,201.5262,201.7153,201.4267,201.5362,5385.0
2025-05-22 13:40:00,202.54,202.58,202.31,202.42,6742.0,201.5362,201.576,201.3073,201.4168,6742.0
2025-05-22 13:50:00,202.47,202.72,202.36,202.58,9398.0,201.4665,201.7153,201.3571,201.576,9398.0
2025-05-22 14:00:00,202.68,202.89,202.66,202.8,5324.0,201.6755,201.8844,201.6556,201.7949,5324.0
2025-05-22 14:10:00,202.75,202.96,202.73,202.9,6416.0,201.7451,201.9541,201.7252,201.8944,6416.0
2025-05-22 14:20:00,202.85,203.18,202.84,203.14,9139.0,201.8446,202.173,201.8347,202.1332,9139.0
2025-05-22 14:30:00,203.07,203.1,202.89,202.97,7026.0,202.0636,202.0934,201.8844,201.9641,7026.0
2025-05-22 14:40:00,203.01,203.06,202.8,202.93,6466.0,202.0039,202.0536,201.7949,201.9243,6466.0
2025-05-22 14:50:00,202.89,203.18,202.89,203.18,5274.0,201.8844,202.173,201.8844,202.173,5274.0
2025-05-22 15:00:00,203.18,203.34,203.04,203.27,9591.0,202.173,202.3322,202.0337,202.2626,9591.0
2025-05-22 15:10:00,203.25,203.43,203.17,203.39,23498.0,202.2427,202.4218,202.1631,202.382,23498.0
2025-05-22 15:20:00,203.39,203.73,203.38,203.72,9508.0,202.382,202.7203,202.372,202.7103,9508.0
2025-05-22 15:30:00,203.67,203.71,203.35,203.49,16448.0,202.6606,202.7004,202.3422,202.4815,16448.0
2025-05-22 15:40:00,203.51,203.57,203.17,203.3,11949.0,202.5014,202.5611,202.1631,202.2924,11949.0
2025-05-22 15:50:00,203.37,203.37,202.37,202.49,78060.0,202.3621,202.3621,201.367,201.4864,78060.0
2025-05-23 09:30:00,202.52,202.66,201.6,201.6,17160.0,201.5163,201.6556,200.6008,200.6008,17160.0
2025-05-23 09:40:00,202.19,202.4,201.42,202.4,6646.0,201.1879,201.3969,200.4217,201.3969,6646.0
2025-05-23 09:50:00,202.36,202.39,201.84,202.15,5596.0,201.3571,201.3869,200.8397,201.1481,5596.0
2025-05-23 10:00:00,202.2,202.61,202.13,202.34,9861.0,201.1979,201.6058,201.1282,201.3372,9861.0
2025-05-23 10:10:00,202.21,202.31,201.99,202.12,4285.0,201.2078,201.3073,200.9889,201.1183,4285.0
2025-05-23 10:20:00,202.06,202.55,202.06,202.55,3632.0,201.0586,201.5461,201.0586,201.5461,3632.0
2025-05-23 10:30:00,202.47,202.99,202.47,202.81,11238.0,201.4665,201.984,201.4665,201.8048,11238.0
2025-05-23 10:40:00,202.8,203.28,202.74,203.16,7823.0,201.7949,202.2725,201.7352,202.1531,7823.0
2025-05-23 10:50:00,203.21,203.29,203.09,203.14,7021.0,202.2029,202.2825,202.0835,202.1332,7021.0
2025-05-23 11:00:00,203.18,203.38,203.02,203.27,10807.0,202.173,202.372,202.0138,202.2626,10807.0
2025-05-23 11:10:00,203.31,203.41,202.96,203.38,5881.0,202.3024,202.4019,201.9541,202.372,5881.0
2025-05-23 11:20:00,203.4,203.68,203.4,203.63,4612.0,202.3919,202.6705,202.3919,202.6208,4612.0
2025-05-23 11:30:00,203.59,203.91,203.58,203.81,6145.0,202.581,202.8994,202.571,202.7999,6145.0
2025-05-23 11:40:00,203.81,203.82,203.59,203.67,3569.0,202.7999,202.8098,202.581,202.6606,3569.0
2025-05-23 11:50:00,203.75,203.79,203.42,203.54,8273.0,202.7402,202.78,202.4118,202.5312,8273.0
2025-05-23 12:00:00,203.49,203.61,203.13,203.26,9223.0,202.4815,202.6009,202.1233,202.2526,9223.0
2025-05-23 12:10:00,203.22,203.33,203.12,203.14,2395.0,202.2128,202.3223,202.1133,202.1332,2395.0
2025-05-23 12:20:00,203.22,203.59,203.22,203.28,5476.0,202.2128,202.581,202.2128,202.2725,5476.0
2025-05-23 12:30:00,203.27,203.37,203.13,203.37,4464.0,202.2626,202.3621,202.1233,202.3621,4464.0
2025-05-23 12:40:00,203.38,203.4,203.26,203.4,4177.0,202.372,202.3919,202.2526,202.3919,4177.0
2025-05-23 12:50:00,203.41,203.44,203.18,203.27,6042.0,202.4019,202.4317,202.173,202.2626,6042.0
2025-05-23 13:00:00,203.27,203.44,203.15,203.29,6439.0,202.2626,202.4317,202.1432,202.2825,6439.0
2025-05-23 13:10:00,203.3,203.6,203.29,203.57,14782.0,202.2924,202.5909,202.2825,202.5611,14782.0
2025-05-23 13:20:00,203.61,203.73,203.5,203.73,2970.0,202.6009,202.7203,202.4914,202.7203,2970.0
2025-05-23 13:30:00,203.72,203.72,203.49,203.56,4703.0,202.7103,202.7103,202.4815,202.5511,4703.0
2025-05-23 13:40:00,203.65,203.72,203.48,203.71,7760.0,202.6407,202.7103,202.4715,202.7004,7760.0
2025-05-23 13:50:00,203.71,203.76,203.53,203.56,5075.0,202.7004,202.7501,202.5213,202.5511,5075.0
2025-05-23 14:00:00,203.56,203.92,203.56,203.84,4890.0,202.5511,202.9093,202.5511,202.8297,4890.0
2025-05-23 14:10:00,203.83,203.97,203.69,203.71,4530.0,202.8198,202.9591,202.6805,202.7004,4530.0
2025-05-23 14:20:00,203.71,203.91,203.64,203.76,1962.0,202.7004,202.8994,202.6307,202.7501,1962.0
2025-05-23 14:30:00,203.8,203.96,203.73,203.73,3736.0,202.7899,202.9491,202.7203,202.7203,3736.0
2025-05-23 14:40:00,203.81,203.98,203.71,203.89,5413.0,202.7999,202.969,202.7004,202.8795,5413.0
2025-05-23 14:50:00,204.01,204.09,203.82,203.83,3448.0,202.9989,203.0785,202.8098,202.8198,3448.0
2025-05-23 15:00:00,203.91,203.95,203.78,203.87,9222.0,202.8994,202.9392,202.77,202.8596,9222.0
2025-05-23 15:10:00,203.88,203.99,203.72,203.72,5257.0,202.8695,202.979,202.7103,202.7103,5257.0
2025-05-23 15:20:00,203.68,203.72,203.36,203.44,9009.0,202.6705,202.7103,202.3521,202.4317,9009.0
2025-05-23 15:30:00,203.39,203.7,203.35,203.68,10992.0,202.382,202.6904,202.3422,202.6705,10992.0
2025-05-23 15:40:00,203.66,203.76,203.49,203.5,10612.0,202.6506,202.7501,202.4815,202.4914,10612.0
2025-05-23 15:50:00,203.44,203.67,203.08,203.25,61029.0,202.4317,202.6606,202.0735,202.2427,61029.0
2025-05-27 09:30:00,204.74,204.74,203.05,203.72,31993.0,203.7253,203.7253,202.0437,202.7103,31993.0
2025-05-27 09:40:00,203.76,204.36,203.76,203.93,24120.0,202.7501,203.3472,202.7501,202.9193,24120.0
2025-05-27 09:50:00,203.94,203.97,203.56,203.8,12493.0,202.9292,202.9591,202.5511,202.7899,12493.0
2025-05-27 10:00:00,203.67,204.2,203.6,204.12,15191.0,202.6606,203.188,202.5909,203.1084,15191.0
2025-05-27 10:10:00,204.11,204.31,203.84,203.99,19606.0,203.0984,203.2974,202.8297,202.979,19606.0
2025-05-27 10:20:00,204.13,205.06,204.08,204.88,12506.0,203.1183,204.0437,203.0686,203.8646,12506.0
2025-05-27 10:30:00,204.92,205.06,204.75,204.94,8425.0,203.9044,204.0437,203.7352,203.9243,8425.0
2025-05-27 10:40:00,204.91,205.65,204.9,205.39,7884.0,203.8944,204.6308,203.8845,204.3721,7884.0
2025-05-27 10:50:00,205.45,205.7,205.45,205.64,3693.0,204.4318,204.6805,204.4318,204.6208,3693.0
2025-05-27 11:00:00,205.66,205.79,205.35,205.37,8942.0,204.6407,204.7701,204.3323,204.3522,8942.0
2025-05-27 11:10:00,205.37,205.5,205.3,205.46,7417.0,204.3522,204.4815,204.2825,204.4417,7417.0
2025-05-27 11:20:00,205.33,205.75,205.23,205.66,7009.0,204.3124,204.7303,204.2129,204.6407,7009.0
2025-05-27 11:30:00,205.67,206.1,205.66,206.09,6584.0,204.6507,205.0785,204.6407,205.0686,6584.0
2025-05-27 11:40:00,206.11,206.23,205.91,205.91,8612.0,205.0885,205.2079,204.8895,204.8895,8612.0
2025-05-27 11:50:00,206.02,206.28,205.92,206.24,7740.0,204.9989,205.2576,204.8994,205.2178,7740.0
2025-05-27 12:00:00,206.14,206.56,206.11,206.56,8125.0,205.1183,205.5363,205.0885,205.5363,8125.0
2025-05-27 12:10:00,206.51,206.56,206.22,206.31,9415.0,205.4865,205.5363,205.1979,205.2875,9415.0
2025-05-27 12:20:00,206.36,206.5,206.31,206.32,8044.0,205.3373,205.4766,205.2875,205.2974,8044.0
2025-05-27 12:30:00,206.3,206.37,206.02,206.37,12584.0,205.2775,205.3472,204.9989,205.3472,12584.0
2025-05-27 12:40:00,206.37,206.56,206.21,206.23,4046.0,205.3472,205.5363,205.188,205.2079,4046.0
2025-05-27 12:50:00,206.14,206.38,206.01,206.35,8927.0,205.1183,205.3572,204.989,205.3273,8927.0
2025-05-27 13:00:00,206.25,206.47,206.12,206.28,4434.0,205.2278,205.4467,205.0984,205.2576,4434.0
2025-05-27 13:10:00,206.31,206.46,206.18,206.4,7683.0,205.2875,205.4368,205.1581,205.3771,7683.0
2025-05-27 13:20:00,206.45,206.62,206.39,206.55,6418.0,205.4268,205.596,205.3671,205.5263,6418.0
2025-05-27 13:30:00,206.48,206.71,206.45,206.63,5137.0,205.4567,205.6855,205.4268,205.6059,5137.0
2025-05-27 13:40:00,206.63,206.73,206.6,206.72,3354.0,205.6059,205.7054,205.5761,205.6955,3354.0
2025-05-27 13:50:00,206.73,207.01,206.6,206.9,6473.0,205.7054,205.984,205.5761,205.8746,6473.0
2025-05-27 14:00:00,206.99,207.01,206.73,206.83,5944.0,205.9641,205.984,205.7054,205.8049,5944.0
2025-05-27 14:10:00,206.77,207.04,206.77,206.96,5525.0,205.7452,206.0139,205.7452,205.9343,5525.0
2025-05-27 14:20:00,207.01,207.12,206.87,207.07,6990.0,205.984,206.0935,205.8447,206.0437,6990.0
2025-05-27 14:30:00,207.04,207.2,207.03,207.12,3861.0,206.0139,206.1731,206.0039,206.0935,3861.0
2025-05-27 14:40:00,207.12,207.17,206.99,207.07,8948.0,206.0935,206.1432,205.9641,206.0437,8948.0
2025-05-27 14:50:00,207.09,207.11,206.94,207.03,9723.0,206.0636,206.0835,205.9144,206.0039,9723.0
2025-05-27 15:00:00,206.95,207.4,206.95,207.26,14454.0,205.9243,206.3721,205.9243,206.2328,14454.0
2025-05-27 15:10:00,207.22,207.28,207.12,207.16,20079.0,206.193,206.2527,206.0935,206.1333,20079.0
2025-05-27 15:20:00,207.14,207.17,207.04,207.1,12722.0,206.1134,206.1432,206.0139,206.0736,12722.0
2025-05-27 15:30:00,207.14,207.23,207.07,207.17,18238.0,206.1134,206.2029,206.0437,206.1432,18238.0
2025-05-27 15:40:00,207.17,207.18,206.91,206.92,16779.0,206.1432,206.1532,205.8845,205.8945,16779.0
2025-05-27 15:50:00,206.88,207.33,206.84,207.32,82905.0,205.8547,206.3024,205.8149,206.2925,82905.0
2025-05-28 09:30:00,206.54,207.53,206.1,207.53,21474.0,205.5164,206.5015,205.0785,206.5015,21474.0
2025-05-28 09:40:00,207.5,207.87,207.5,207.8,10215.0,206.4716,206.8398,206.4716,206.7701,10215.0
2025-05-28 09:50:00,207.59,207.6,207.16,207.3,7944.0,206.5612,206.5711,206.1333,206.2726,7944.0
2025-05-28 10:00:00,207.29,207.38,206.72,206.73,7475.0,206.2626,206.3522,205.6955,205.7054,7475.0
2025-05-28 10:10:00,206.71,206.71,206.16,206.24,8014.0,205.6855,205.6855,205.1382,205.2178,8014.0
2025-05-28 10:20:00,206.31,206.72,206.29,206.7,9074.0,205.2875,205.6955,205.2676,205.6756,9074.0
2025-05-28 10:30:00,206.69,206.76,206.14,206.14,14593.0,205.6656,205.7353,205.1183,205.1183,14593.0
2025-05-28 10:40:00,206.03,206.12,205.79,205.81,4188.0,205.0089,205.0984,204.7701,204.79,4188.0
2025-05-28 10:50:00,205.81,205.84,205.56,205.7,8874.0,204.79,204.8198,204.5412,204.6805,8874.0
2025-05-28 11:00:00,205.7,205.78,205.32,205.33,4617.0,204.6805,204.7601,204.3024,204.3124,4617.0
2025-05-28 11:10:00,205.31,205.5,205.2,205.2,7601.0,204.2925,204.4815,204.183,204.183,7601.0
2025-05-28 11:20:00,205.29,205.39,205.13,205.25,5998.0,204.2726,204.3721,204.1133,204.2328,5998.0
2025-05-28 11:30:00,205.25,205.27,204.74,204.89,17454.0,204.2328,204.2527,203.7253,203.8745,17454.0
2025-05-28 11:40:00,204.9,205.06,204.79,205.01,14436.0,203.8845,204.0437,203.775,203.9939,14436.0
2025-05-28 11:50:00,205.05,205.27,205.01,205.16,14180.0,204.0337,204.2527,203.9939,204.1432,14180.0
2025-05-28 12:00:00,205.23,205.32,205.04,205.32,8963.0,204.2129,204.3024,204.0238,204.3024,8963.0
2025-05-28 12:10:00,205.27,205.42,205.22,205.39,5762.0,204.2527,204.4019,204.2029,204.3721,5762.0
2025-05-28 12:20:00,205.41,205.6,205.3,205.35,11326.0,204.392,204.581,204.2825,204.3323,11326.0
2025-05-28 12:30:00,205.34,205.56,205.21,205.55,5409.0,204.3223,204.5412,204.193,204.5313,5409.0
2025-05-28 12:40:00,205.48,205.8,205.43,205.76,3494.0,204.4616,204.78,204.4119,204.7402,3494.0
2025-05-28 12:50:00,205.85,205.85,205.59,205.7,4662.0,204.8298,204.8298,204.5711,204.6805,4662.0
2025-05-28 13:00:00,205.69,205.82,205.69,205.78,2038.0,204.6706,204.7999,204.6706,204.7601,2038.0
2025-05-28 13:10:00,205.78,205.96,205.72,205.96,6629.0,204.7601,204.9392,204.7004,204.9392,6629.0
2025-05-28 13:20:00,205.93,206.01,205.77,205.77,8729.0,204.9094,204.989,204.7502,204.7502,8729.0
2025-05-28 13:30:00,205.75,205.75,205.48,205.5,4807.0,204.7303,204.7303,204.4616,204.4815,4807.0
2025-05-28 13:40:00,205.55,205.66,205.4,205.6,7727.0,204.5313,204.6407,204.382,204.581,7727.0
2025-05-28 13:50:00,205.53,205.66,205.49,205.5,3684.0,204.5114,204.6407,204.4716,204.4815,3684.0
2025-05-28 14:00:00,205.53,205.71,205.43,205.43,4739.0,204.5114,204.6905,204.4119,204.4119,4739.0
2025-05-28 14:10:00,205.48,205.62,205.47,205.51,2602.0,204.4616,204.6009,204.4517,204.4915,2602.0
2025-05-28 14:20:00,205.53,205.69,205.45,205.68,6913.0,204.5114,204.6706,204.4318,204.6606,6913.0
2025-05-28 14:30:00,205.68,205.74,205.46,205.46,8510.0,204.6606,204.7203,204.4417,204.4417,8510.0
2025-05-28 14:40:00,205.46,205.49,205.35,205.39,12357.0,204.4417,204.4716,204.3323,204.3721,12357.0
2025-05-28 14:50:00,205.44,205.44,204.82,205.43,12865.0,204.4218,204.4218,203.8049,204.4119,12865.0
2025-05-28 15:00:00,205.33,205.55,205.23,205.47,6767.0,204.3124,204.5313,204.2129,204.4517,6767.0
2025-05-28 15:10:00,205.47,205.5,205.16,205.37,14381.0,204.4517,204.4815,204.1432,204.3522,14381.0
2025-05-28 15:20:00,205.33,205.33,205.06,205.12,7519.0,204.3124,204.3124,204.0437,204.1034,7519.0
2025-05-28 15:30:00,205.11,205.17,204.82,204.9,10725.0,204.0934,204.1531,203.8049,203.8845,10725.0
2025-05-28 15:40:00,204.91,205.15,204.85,204.88,12488.0,203.8944,204.1332,203.8347,203.8646,12488.0
2025-05-28 15:50:00,204.86,205.01,204.69,204.94,42926.0,203.8447,203.9939,203.6755,203.9243,42926.0
2025-05-29 09:30:00,204.96,205.63,204.0,205.28,21227.0,203.9442,204.6109,202.9889,204.2626,21227.0
2025-05-29 09:40:00,205.36,205.78,205.19,205.62,5815.0,204.3422,204.7601,204.1731,204.6009,5815.0
2025-05-29 09:50:00,205.59,205.64,205.26,205.59,5696.0,204.5711,204.6208,204.2427,204.5711,5696.0
2025-05-29 10:00:00,205.59,205.82,205.42,205.62,12092.0,204.5711,204.7999,204.4019,204.6009,12092.0
2025-05-29 10:10:00,205.71,205.8,205.38,205.38,9098.0,204.6905,204.78,204.3621,204.3621,9098.0
2025-05-29 10:20:00,205.34,205.62,205.22,205.59,11592.0,204.3223,204.6009,204.2029,204.5711,11592.0
2025-05-29 10:30:00,205.58,205.68,205.14,205.36,8108.0,204.5611,204.6606,204.1233,204.3422,8108.0
2025-05-29 10:40:00,205.2,205.23,204.94,205.09,5957.0,204.183,204.2129,203.9243,204.0735,5957.0
2025-05-29 10:50:00,205.09,205.1,204.66,204.97,9530.0,204.0735,204.0835,203.6457,203.9541,9530.0
2025-05-29 11:00:00,204.99,205.07,204.75,204.98,5880.0,203.974,204.0536,203.7352,203.9641,5880.0
2025-05-29 11:10:00,204.97,205.12,204.86,204.96,4668.0,203.9541,204.1034,203.8447,203.9442,4668.0
2025-05-29 11:20:00,204.95,205.37,204.9,205.36,9382.0,203.9342,204.3522,203.8845,204.3422,9382.0
2025-05-29 11:30:00,205.42,205.42,204.77,204.93,6628.0,204.4019,204.4019,203.7551,203.9143,6628.0
2025-05-29 11:40:00,204.85,204.93,204.75,204.77,5300.0,203.8347,203.9143,203.7352,203.7551,5300.0
2025-05-29 11:50:00,204.77,205.23,204.59,204.65,8100.0,203.7551,204.2129,203.576,203.6357,8100.0
2025-05-29 12:00:00,204.72,205.07,204.49,205.03,2557.0,203.7054,204.0536,203.4765,204.0138,2557.0
2025-05-29 12:10:00,204.98,205.5,204.93,205.5,4178.0,203.9641,204.4815,203.9143,204.4815,4178.0
2025-05-29 12:20:00,205.52,205.52,205.36,205.4,3314.0,204.5014,204.5014,204.3422,204.382,3314.0
2025-05-29 12:30:00,205.38,205.53,205.33,205.39,9420.0,204.3621,204.5114,204.3124,204.3721,9420.0
2025-05-29 12:40:00,205.43,205.5,205.31,205.33,3107.0,204.4119,204.4815,204.2925,204.3124,3107.0
2025-05-29 12:50:00,205.33,205.56,205.22,205.53,4648.0,204.3124,204.5412,204.2029,204.5114,4648.0
2025-05-29 13:00:00,205.53,205.87,205.53,205.59,6461.0,204.5114,204.8497,204.5114,204.5711,6461.0
2025-05-29 13:10:00,205.59,205.71,205.53,205.57,5959.0,204.5711,204.6905,204.5114,204.5512,5959.0
2025-05-29 13:20:00,205.57,205.75,205.55,205.57,7165.0,204.5512,204.7303,204.5313,204.5512,7165.0
2025-05-29 13:30:00,205.55,205.73,205.5,205.73,9628.0,204.5313,204.7104,204.4815,204.7104,9628.0
2025-05-29 13:40:00,205.69,205.98,205.69,205.87,6553.0,204.6706,204.9591,204.6706,204.8497,6553.0
2025-05-29 13:50:00,205.87,206.01,205.86,205.89,8908.0,204.8497,204.989,204.8397,204.8696,8908.0
2025-05-29 14:00:00,205.92,206.12,205.91,206.03,6851.0,204.8994,205.0984,204.8895,205.0089,6851.0
2025-05-29 14:10:00,205.99,205.99,205.85,205.86,5694.0,204.9691,204.9691,204.8298,204.8397,5694.0
2025-05-29 14:20:00,205.85,206.27,205.85,206.19,6740.0,204.8298,205.2477,204.8298,205.1681,6740.0
2025-05-29 14:30:00,206.24,206.36,206.13,206.36,4346.0,205.2178,205.3373,205.1084,205.3373,4346.0
2025-05-29 14:40:00,206.38,206.49,206.28,206.33,9571.0,205.3572,205.4666,205.2576,205.3074,9571.0
2025-05-29 14:50:00,206.33,206.37,205.9,206.04,10123.0,205.3074,205.3472,204.8795,205.0188,10123.0
2025-05-29 15:00:00,205.99,206.21,205.99,206.12,9786.0,204.9691,205.188,204.9691,205.0984,9786.0
2025-05-29 15:10:00,206.11,206.41,206.1,206.34,7681.0,205.0885,205.387,205.0785,205.3174,7681.0
2025-05-29 15:20:00,206.35,206.41,206.19,206.25,9337.0,205.3273,205.387,205.1681,205.2278,9337.0
2025-05-29 15:30:00,206.25,206.41,206.23,206.34,11118.0,205.2278,205.387,205.2079,205.3174,11118.0
2025-05-29 15:40:00,206.34,206.54,206.3,206.41,34320.0,205.3174,205.5164,205.2775,205.387,34320.0
2025-05-29 15:50:00,206.47,206.79,206.25,206.75,68099.0,205.4467,205.7651,205.2278,205.7253,68099.0
2025-05-30 09:30:00,206.15,207.48,205.0,206.94,18274.0,205.1283,206.4517,203.984,205.9144,18274.0
2025-05-30 09:40:00,207.18,207.5,206.93,207.03,10030.0,206.1532,206.4716,205.9044,206.0039,10030.0
2025-05-30 09:50:00,206.94,207.18,206.74,206.74,12124.0,205.9144,206.1532,205.7154,205.7154,12124.0
2025-05-30 10:00:00,206.91,207.26,206.77,207.19,15756.0,205.8845,206.2328,205.7452,206.1631,15756.0
2025-05-30 10:10:00,207.19,207.6,207.1,207.6,12269.0,206.1631,206.5711,206.0736,206.5711,12269.0
2025-05-30 10:20:00,207.5,207.93,207.43,207.57,7174.0,206.4716,206.8995,206.4019,206.5413,7174.0
2025-05-30 10:30:00,207.54,207.82,207.52,207.59,8535.0,206.5114,206.79,206.4915,206.5612,8535.0
2025-05-30 10:40:00,207.6,207.86,207.33,207.81,16694.0,206.5711,206.8298,206.3024,206.7801,16694.0
2025-05-30 10:50:00,207.77,207.94,207.69,207.71,5533.0,206.7403,206.9094,206.6607,206.6806,5533.0
2025-05-30 11:00:00,207.67,207.94,207.58,207.87,6227.0,206.6408,206.9094,206.5512,206.8398,6227.0
2025-05-30 11:10:00,207.85,207.94,207.36,207.43,9902.0,206.8199,206.9094,206.3323,206.4019,9902.0
2025-05-30 11:20:00,207.46,207.92,207.46,207.91,8737.0,206.4318,206.8895,206.4318,206.8796,8737.0
2025-05-30 11:30:00,207.84,208.08,207.73,207.96,8859.0,206.8099,207.0487,206.7005,206.9293,8859.0
2025-05-30 11:40:00,207.9,207.96,207.58,207.63,4533.0,206.8696,206.9293,206.5512,206.601,4533.0
2025-05-30 11:50:00,207.58,207.77,207.55,207.69,7306.0,206.5512,206.7403,206.5214,206.6607,7306.0
2025-05-30 12:00:00,207.64,207.92,207.61,207.92,8554.0,206.6109,206.8895,206.5811,206.8895,8554.0
2025-05-30 12:10:00,207.89,208.11,207.88,207.99,6944.0,206.8597,207.0786,206.8497,206.9592,6944.0
2025-05-30 12:20:00,207.98,208.07,207.5,207.58,6733.0,206.9492,207.0388,206.4716,206.5512,6733.0
2025-05-30 12:30:00,207.56,208.47,207.49,208.47,8835.0,206.5313,207.4368,206.4617,207.4368,8835.0
2025-05-30 12:40:00,208.48,208.5,208.18,208.23,8142.0,207.4467,207.4666,207.1482,207.198,8142.0
2025-05-30 12:50:00,208.37,208.46,208.27,208.39,3981.0,207.3373,207.4268,207.2378,207.3572,3981.0
2025-05-30 13:00:00,208.32,208.63,208.31,208.59,14452.0,207.2875,207.596,207.2776,207.5562,14452.0
2025-05-30 13:10:00,208.48,208.6,208.31,208.57,9513.0,207.4467,207.5661,207.2776,207.5363,9513.0
2025-05-30 13:20:00,208.64,208.69,208.46,208.66,6407.0,207.606,207.6557,207.4268,207.6259,6407.0
2025-05-30 13:30:00,208.68,208.82,208.6,208.61,7862.0,207.6458,207.7851,207.5661,207.5761,7862.0
2025-05-30 13:40:00,208.65,208.78,208.58,208.75,6816.0,207.6159,207.7453,207.5462,207.7154,6816.0
2025-05-30 13:50:00,208.73,208.92,208.46,208.49,5467.0,207.6955,207.8846,207.4268,207.4567,5467.0
2025-05-30 14:00:00,208.49,208.88,208.49,208.82,23019.0,207.4567,207.8448,207.4567,207.7851,23019.0
2025-05-30 14:10:00,208.83,209.03,208.75,209.03,20352.0,207.795,207.994,207.7154,207.994,20352.0
2025-05-30 14:20:00,209.03,209.05,208.82,208.88,8629.0,207.994,208.0139,207.7851,207.8448,8629.0
2025-05-30 14:30:00,208.83,208.9,208.77,208.79,10921.0,207.795,207.8647,207.7353,207.7552,10921.0
2025-05-30 14:40:00,208.84,209.02,208.65,209.02,12621.0,207.805,207.9841,207.6159,207.9841,12621.0
2025-05-30 14:50:00,209.02,209.27,209.01,209.18,7205.0,207.9841,208.2328,207.9741,208.1433,7205.0
2025-05-30 15:00:00,209.25,209.57,209.22,209.47,20241.0,208.2129,208.5313,208.1831,208.4318,20241.0
2025-05-30 15:10:00,209.41,209.9,209.4,209.83,13891.0,208.3721,208.8597,208.3622,208.7901,13891.0
2025-05-30 15:20:00,209.86,210.12,209.78,210.03,21900.0,208.8199,209.0786,208.7403,208.9891,21900.0
2025-05-30 15:30:00,210.01,210.39,209.76,210.05,23876.0,208.9692,209.3473,208.7204,209.009,23876.0
2025-05-30 15:40:00,209.97,210.0,209.53,209.56,26166.0,208.9294,208.9592,208.4915,208.5214,26166.0
2025-05-30 15:50:00,209.53,210.07,209.52,209.85,152976.0,208.4915,209.0289,208.4816,208.81,152976.0
2025-06-02 09:30:00,208.43,208.83,206.91,207.29,20693.0,207.397,207.795,205.8845,206.2626,20693.0
2025-06-02 09:40:00,207.09,208.33,206.96,208.28,17006.0,206.0636,207.2975,205.9343,207.2477,17006.0
2025-06-02 09:50:00,208.21,208.21,207.53,207.6,25193.0,207.1781,207.1781,206.5015,206.5711,25193.0
2025-06-02 10:00:00,207.57,208.58,207.55,208.42,32185.0,206.5413,207.5462,206.5214,207.387,32185.0
2025-06-02 10:10:00,208.5,209.12,208.46,209.03,14711.0,207.4666,208.0836,207.4268,207.994,14711.0
2025-06-02 10:20:00,209.05,209.56,209.04,209.36,18106.0,208.0139,208.5214,208.004,208.3224,18106.0
2025-06-02 10:30:00,209.36,210.05,209.35,209.96,24051.0,208.3224,209.009,208.3124,208.9194,24051.0
2025-06-02 10:40:00,210.04,210.26,209.95,210.04,32457.0,208.999,209.2179,208.9095,208.999,32457.0
2025-06-02 10:50:00,210.03,210.41,209.88,210.15,14194.0,208.9891,209.3672,208.8398,209.1085,14194.0
2025-06-02 11:00:00,210.14,210.21,209.66,209.92,16706.0,209.0985,209.1682,208.6209,208.8796,16706.0
2025-06-02 11:10:00,210.06,210.54,210.05,210.45,15368.0,209.0189,209.4965,209.009,209.407,15368.0
2025-06-02 11:20:00,210.46,210.57,210.29,210.44,25708.0,209.4169,209.5264,209.2478,209.397,25708.0
2025-06-02 11:30:00,210.44,211.11,210.31,211.0,39275.0,209.397,210.0637,209.2677,209.9543,39275.0
2025-06-02 11:40:00,211.0,211.39,210.99,211.3,13422.0,209.9543,210.3423,209.9443,210.2528,13422.0
2025-06-02 11:50:00,211.29,211.39,211.13,211.33,9948.0,210.2428,210.3423,210.0836,210.2826,9948.0
2025-06-02 12:00:00,211.41,211.54,211.06,211.19,46036.0,210.3622,210.4916,210.014,210.1433,46036.0
2025-06-02 12:10:00,211.25,211.41,211.09,211.4,16779.0,210.203,210.3622,210.0438,210.3523,16779.0
2025-06-02 12:20:00,211.45,211.45,211.12,211.3,24832.0,210.402,210.402,210.0737,210.2528,24832.0
2025-06-02 12:30:00,211.35,211.38,211.14,211.28,17235.0,210.3025,210.3324,210.0936,210.2329,17235.0
2025-06-02 12:40:00,211.3,211.38,211.1,211.1,24310.0,210.2528,210.3324,210.0538,210.0538,24310.0
2025-06-02 12:50:00,211.17,211.73,211.16,211.71,20762.0,210.1234,210.6806,210.1135,210.6607,20762.0
2025-06-02 13:00:00,211.7,211.88,211.69,211.78,16621.0,210.6508,210.8299,210.6408,210.7304,16621.0
2025-06-02 13:10:00,211.84,211.84,211.27,211.28,20232.0,210.7901,210.7901,210.2229,210.2329,20232.0
2025-06-02 13:20:00,211.28,211.28,210.89,210.9,26977.0,210.2329,210.2329,209.8448,209.8548,26977.0
2025-06-02 13:30:00,210.95,211.07,210.8,210.97,52716.0,209.9045,210.0239,209.7552,209.9244,52716.0
2025-06-02 13:40:00,210.96,211.09,210.8,210.93,45329.0,209.9145,210.0438,209.7552,209.8846,45329.0
2025-06-02 13:50:00,210.82,211.01,210.76,210.94,12772.0,209.7751,209.9642,209.7154,209.8946,12772.0
2025-06-02 14:00:00,210.94,211.24,210.93,211.17,17439.0,209.8946,210.1931,209.8846,210.1234,17439.0
2025-06-02 14:10:00,211.17,211.73,211.09,211.73,9480.0,210.1234,210.6806,210.0438,210.6806,9480.0
2025-06-02 14:20:00,211.71,211.97,211.69,211.71,9360.0,210.6607,210.9194,210.6408,210.6607,9360.0
2025-06-02 14:30:00,211.74,211.84,211.7,211.76,9443.0,210.6906,210.7901,210.6508,210.7105,9443.0
2025-06-02 14:40:00,211.77,211.97,211.69,211.95,9711.0,210.7204,210.9194,210.6408,210.8995,9711.0
2025-06-02 14:50:00,211.91,212.32,211.91,212.31,15193.0,210.8597,211.2677,210.8597,211.2578,15193.0
2025-06-02 15:00:00,212.21,212.45,212.21,212.38,19042.0,211.1583,211.3971,211.1583,211.3274,19042.0
2025-06-02 15:10:00,212.38,212.51,212.38,212.46,9749.0,211.3274,211.4568,211.3274,211.407,9749.0
2025-06-02 15:20:00,212.49,212.6,212.44,212.51,18364.0,211.4369,211.5463,211.3871,211.4568,18364.0
2025-06-02 15:30:00,212.5,212.54,212.32,212.35,17501.0,211.4468,211.4866,211.2677,211.2976,17501.0
2025-06-02 15:40:00,212.35,212.41,212.12,212.13,21851.0,211.2976,211.3573,211.0687,211.0787,21851.0
2025-06-02 15:50:00,212.18,212.67,212.11,212.64,75872.0,211.1284,211.616,211.0588,211.5861,75872.0
2025-06-03 09:30:00,211.89,213.18,211.69,212.17,24964.0,210.8398,212.1235,210.6408,211.1185,24964.0
2025-06-03 09:40:00,212.45,212.46,210.6,210.8,8646.0,211.3971,211.407,209.5562,209.7552,8646.0
2025-06-03 09:50:00,210.84,210.84,208.42,208.65,13078.0,209.795,209.795,207.387,207.6159,13078.0
2025-06-03 10:00:00,208.58,208.99,207.23,208.44,24023.0,207.5462,207.9542,206.2029,207.4069,24023.0
2025-06-03 10:10:00,208.46,209.22,208.46,208.88,10221.0,207.4268,208.1831,207.4268,207.8448,10221.0
2025-06-03 10:20:00,208.91,209.52,208.91,209.45,9342.0,207.8746,208.4816,207.8746,208.4119,9342.0
2025-06-03 10:30:00,209.55,209.61,208.27,208.43,22411.0,208.5114,208.5711,207.2378,207.397,22411.0
2025-06-03 10:40:00,208.55,209.36,208.5,209.33,13443.0,207.5164,208.3224,207.4666,208.2925,13443.0
2025-06-03 10:50:00,209.34,209.54,209.05,209.33,27764.0,208.3025,208.5015,208.0139,208.2925,27764.0
2025-06-03 11:00:00,209.33,209.56,208.89,208.89,11836.0,208.2925,208.5214,207.8547,207.8547,11836.0
2025-06-03 11:10:00,208.98,209.08,208.72,209.02,7524.0,207.9443,208.0438,207.6856,207.9841,7524.0
2025-06-03 11:20:00,209.02,209.64,209.01,209.3,18755.0,207.9841,208.601,207.9741,208.2627,18755.0
2025-06-03 11:30:00,209.44,210.22,209.43,210.21,13670.0,208.402,209.1781,208.392,209.1682,13670.0
2025-06-03 11:40:00,210.2,210.47,210.12,210.38,7628.0,209.1582,209.4269,209.0786,209.3373,7628.0
2025-06-03 11:50:00,210.58,210.7,210.39,210.63,6853.0,209.5363,209.6557,209.3473,209.5861,6853.0
2025-06-03 12:00:00,210.74,210.75,210.22,210.48,9845.0,209.6955,209.7055,209.1781,209.4368,9845.0
2025-06-03 12:10:00,210.5,210.91,210.3,210.78,9282.0,209.4567,209.8647,209.2577,209.7353,9282.0
2025-06-03 12:20:00,210.8,210.92,210.7,210.85,4720.0,209.7552,209.8747,209.6557,209.805,4720.0
2025-06-03 12:30:00,210.81,211.02,210.75,210.89,3833.0,209.7652,209.9742,209.7055,209.8448,3833.0
2025-06-03 12:40:00,210.91,210.92,210.53,210.6,5424.0,209.8647,209.8747,209.4866,209.5562,5424.0
2025-06-03 12:50:00,210.65,210.89,210.62,210.81,12565.0,209.606,209.8448,209.5761,209.7652,12565.0
2025-06-03 13:00:00,210.86,210.99,210.72,210.92,2167.0,209.8149,209.9443,209.6756,209.8747,2167.0
2025-06-03 13:10:00,210.92,211.2,210.92,211.2,4317.0,209.8747,210.1533,209.8747,210.1533,4317.0
2025-06-03 13:20:00,211.17,211.38,211.16,211.19,4113.0,210.1234,210.3324,210.1135,210.1433,4113.0
2025-06-03 13:30:00,211.28,211.29,211.08,211.21,4920.0,210.2329,210.2428,210.0339,210.1632,4920.0
2025-06-03 13:40:00,211.22,211.31,210.86,210.95,14029.0,210.1732,210.2627,209.8149,209.9045,14029.0
2025-06-03 13:50:00,210.77,210.87,210.27,210.31,6383.0,209.7254,209.8249,209.2279,209.2677,6383.0
2025-06-03 14:00:00,210.31,210.55,210.21,210.38,6787.0,209.2677,209.5065,209.1682,209.3373,6787.0
2025-06-03 14:10:00,210.31,211.04,210.31,211.04,6482.0,209.2677,209.9941,209.2677,209.9941,6482.0
2025-06-03 14:20:00,211.16,211.2,210.9,211.2,16164.0,210.1135,210.1533,209.8548,210.1533,16164.0
2025-06-03 14:30:00,211.21,211.22,210.89,210.92,11171.0,210.1632,210.1732,209.8448,209.8747,11171.0
2025-06-03 14:40:00,210.94,211.07,210.9,211.03,7917.0,209.8946,210.0239,209.8548,209.9841,7917.0
2025-06-03 14:50:00,210.95,210.95,210.76,210.91,5358.0,209.9045,209.9045,209.7154,209.8647,5358.0
2025-06-03 15:00:00,210.92,211.13,210.92,211.1,5428.0,209.8747,210.0836,209.8747,210.0538,5428.0
2025-06-03 15:10:00,211.1,211.43,210.98,211.26,30220.0,210.0538,210.3821,209.9344,210.213,30220.0
2025-06-03 15:20:00,211.31,211.31,211.03,211.12,8372.0,210.2627,210.2627,209.9841,210.0737,8372.0
2025-06-03 15:30:00,211.18,211.61,211.16,211.53,17126.0,210.1334,210.5612,210.1135,210.4816,17126.0
2025-06-03 15:40:00,211.53,211.53,210.86,210.86,22190.0,210.4816,210.4816,209.8149,209.8149,22190.0
2025-06-03 15:50:00,210.85,211.46,210.76,211.26,130571.0,209.805,210.412,209.7154,210.213,130571.0
2025-06-04 09:30:00,211.06,212.45,210.02,210.03,20320.0,210.014,211.3971,208.9791,208.9891,20320.0
2025-06-04 09:40:00,210.12,210.33,209.34,210.13,20217.0,209.0786,209.2876,208.3025,209.0886,20217.0
2025-06-04 09:50:00,210.28,210.34,209.92,210.01,10943.0,209.2378,209.2975,208.8796,208.9692,10943.0
2025-06-04 10:00:00,210.24,211.07,209.84,210.7,10157.0,209.198,210.0239,208.8,209.6557,10157.0
2025-06-04 10:10:00,210.69,210.69,210.23,210.35,6158.0,209.6458,209.6458,209.1881,209.3075,6158.0
2025-06-04 10:20:00,210.2,210.61,210.13,210.59,6327.0,209.1582,209.5662,209.0886,209.5463,6327.0
2025-06-04 10:30:00,210.46,210.74,210.41,210.67,12385.0,209.4169,209.6955,209.3672,209.6259,12385.0
2025-06-04 10:40:00,210.75,210.84,210.16,210.76,6511.0,209.7055,209.795,209.1184,209.7154,6511.0
2025-06-04 10:50:00,210.8,211.03,210.12,210.29,5493.0,209.7552,209.9841,209.0786,209.2478,5493.0
2025-06-04 11:00:00,210.39,210.39,210.22,210.28,9806.0,209.3473,209.3473,209.1781,209.2378,9806.0
2025-06-04 11:10:00,210.3,210.32,209.89,209.89,3511.0,209.2577,209.2776,208.8498,208.8498,3511.0
2025-06-04 11:20:00,210.04,210.17,209.07,209.39,13559.0,208.999,209.1284,208.0338,208.3522,13559.0
2025-06-04 11:30:00,209.41,209.44,208.89,209.06,4588.0,208.3721,208.402,207.8547,208.0239,4588.0
2025-06-04 11:40:00,208.8,209.61,208.8,209.61,5403.0,207.7652,208.5711,207.7652,208.5711,5403.0
2025-06-04 11:50:00,209.64,209.69,209.46,209.46,4739.0,208.601,208.6507,208.4219,208.4219,4739.0
2025-06-04 12:00:00,209.53,209.56,209.18,209.18,5200.0,208.4915,208.5214,208.1433,208.1433,5200.0
2025-06-04 12:10:00,209.03,209.23,208.82,209.03,12853.0,207.994,208.193,207.7851,207.994,12853.0
2025-06-04 12:20:00,209.01,209.06,208.75,209.06,6538.0,207.9741,208.0239,207.7154,208.0239,6538.0
2025-06-04 12:30:00,209.06,209.69,209.06,209.6,10661.0,208.0239,208.6507,208.0239,208.5612,10661.0
2025-06-04 12:40:00,209.6,209.71,209.47,209.59,7869.0,208.5612,208.6706,208.4318,208.5512,7869.0
2025-06-04 12:50:00,209.57,209.94,209.36,209.71,11809.0,208.5313,208.8995,208.3224,208.6706,11809.0
2025-06-04 13:00:00,209.74,209.95,209.68,209.78,6134.0,208.7005,208.9095,208.6408,208.7403,6134.0
2025-06-04 13:10:00,209.78,209.94,209.47,209.52,17657.0,208.7403,208.8995,208.4318,208.4816,17657.0
2025-06-04 13:20:00,209.58,209.65,209.2,209.31,7101.0,208.5413,208.6109,208.1632,208.2726,7101.0
2025-06-04 13:30:00,209.29,209.31,208.89,209.04,11993.0,208.2527,208.2726,207.8547,208.004,11993.0
2025-06-04 13:40:00,209.13,209.15,208.84,208.85,13093.0,208.0935,208.1134,207.805,207.8149,13093.0
2025-06-04 13:50:00,208.93,208.93,208.35,208.46,13997.0,207.8945,207.8945,207.3174,207.4268,13997.0
2025-06-04 14:00:00,208.45,208.65,208.28,208.37,14919.0,207.4169,207.6159,207.2477,207.3373,14919.0
2025-06-04 14:10:00,208.37,208.56,208.24,208.27,16862.0,207.3373,207.5263,207.2079,207.2378,16862.0
2025-06-04 14:20:00,208.31,208.48,208.27,208.48,9041.0,207.2776,207.4467,207.2378,207.4467,9041.0
2025-06-04 14:30:00,208.41,208.57,207.84,207.84,7344.0,207.3771,207.5363,206.8099,206.8099,7344.0
2025-06-04 14:40:00,207.81,208.01,207.61,207.86,11966.0,206.7801,206.9791,206.5811,206.8298,11966.0
2025-06-04 14:50:00,207.86,207.86,207.61,207.76,14536.0,206.8298,206.8298,206.5811,206.7303,14536.0
2025-06-04 15:00:00,207.75,207.85,207.59,207.79,11720.0,206.7204,206.8199,206.5612,206.7602,11720.0
2025-06-04 15:10:00,207.79,207.92,207.69,207.76,12053.0,206.7602,206.8895,206.6607,206.7303,12053.0
2025-06-04 15:20:00,207.78,207.9,207.63,207.86,14570.0,206.7502,206.8696,206.601,206.8298,14570.0
2025-06-04 15:30:00,207.89,207.92,207.45,207.53,30789.0,206.8597,206.8895,206.4218,206.5015,30789.0
2025-06-04 15:40:00,207.53,207.69,207.14,207.14,42650.0,206.5015,206.6607,206.1134,206.1134,42650.0
2025-06-04 15:50:00,207.12,207.29,206.71,206.86,183054.0,206.0935,206.2626,205.6855,205.8348,183054.0
2025-06-05 09:30:00,207.54,207.54,206.22,206.56,12336.0,206.5114,206.5114,205.1979,205.5363,12336.0
2025-06-05 09:40:00,206.69,206.84,206.25,206.46,7631.0,205.6656,205.8149,205.2278,205.4368,7631.0
2025-06-05 09:50:00,206.53,206.54,205.62,205.7,7648.0,205.5064,205.5164,204.6009,204.6805,7648.0
2025-06-05 10:00:00,205.7,205.94,205.34,205.83,31462.0,204.6805,204.9193,204.3223,204.8099,31462.0
2025-06-05 10:10:00,205.77,206.16,205.5,205.52,19255.0,204.7502,205.1382,204.4815,204.5014,19255.0
2025-06-05 10:20:00,205.49,205.74,204.94,205.26,9421.0,204.4716,204.7203,203.9243,204.2427,9421.0
2025-06-05 10:30:00,205.26,205.57,204.89,205.51,13703.0,204.2427,204.5512,203.8745,204.4915,13703.0
2025-06-05 10:40:00,205.54,205.85,205.38,205.59,7765.0,204.5213,204.8298,204.3621,204.5711,7765.0
2025-06-05 10:50:00,205.54,205.93,205.35,205.81,13766.0,204.5213,204.9094,204.3323,204.79,13766.0
2025-06-05 11:00:00,205.81,205.99,205.58,205.69,12101.0,204.79,204.9691,204.5611,204.6706,12101.0
2025-06-05 11:10:00,205.67,206.0,205.66,206.0,23086.0,204.6507,204.979,204.6407,204.979,23086.0
2025-06-05 11:20:00,206.02,206.23,205.75,205.94,13634.0,204.9989,205.2079,204.7303,204.9193,13634.0
2025-06-05 11:30:00,206.01,206.3,206.0,206.0,8857.0,204.989,205.2775,204.979,204.979,8857.0
2025-06-05 11:40:00,206.03,206.03,205.51,205.65,9825.0,205.0089,205.0089,204.4915,204.6308,9825.0
2025-06-05 11:50:00,205.65,205.83,205.59,205.73,10450.0,204.6308,204.8099,204.5711,204.7104,10450.0
2025-06-05 12:00:00,205.73,206.15,205.73,206.13,10153.0,204.7104,205.1283,204.7104,205.1084,10153.0
2025-06-05 12:10:00,206.14,206.26,205.98,205.99,13824.0,205.1183,205.2377,204.9591,204.9691,13824.0
2025-06-05 12:20:00,205.92,205.92,205.35,205.42,14428.0,204.8994,204.8994,204.3323,204.4019,14428.0
2025-06-05 12:30:00,205.42,205.88,205.41,205.78,24070.0,204.4019,204.8596,204.392,204.7601,24070.0
2025-06-05 12:40:00,205.69,205.91,205.38,205.64,4595.0,204.6706,204.8895,204.3621,204.6208,4595.0
2025-06-05 12:50:00,205.58,206.03,205.58,205.93,5048.0,204.5611,205.0089,204.5611,204.9094,5048.0
2025-06-05 13:00:00,206.0,206.21,205.96,206.08,7706.0,204.979,205.188,204.9392,205.0586,7706.0
2025-06-05 13:10:00,206.09,206.14,205.89,206.04,5451.0,205.0686,205.1183,204.8696,205.0188,5451.0
2025-06-05 13:20:00,206.02,206.19,206.0,206.14,10021.0,204.9989,205.1681,204.979,205.1183,10021.0
2025-06-05 13:30:00,206.22,206.55,206.22,206.55,6238.0,205.1979,205.5263,205.1979,205.5263,6238.0
2025-06-05 13:40:00,206.53,206.83,206.49,206.8,8501.0,205.5064,205.8049,205.4666,205.7751,8501.0
2025-06-05 13:50:00,206.76,206.76,206.49,206.58,18504.0,205.7353,205.7353,205.4666,205.5562,18504.0
2025-06-05 14:00:00,206.53,206.63,206.22,206.3,14970.0,205.5064,205.6059,205.1979,205.2775,14970.0
2025-06-05 14:10:00,206.36,206.5,206.13,206.44,7917.0,205.3373,205.4766,205.1084,205.4169,7917.0
2025-06-05 14:20:00,206.57,206.86,206.57,206.8,4367.0,205.5462,205.8348,205.5462,205.7751,4367.0
2025-06-05 14:30:00,206.76,206.93,206.55,206.77,8559.0,205.7353,205.9044,205.5263,205.7452,8559.0
2025-06-05 14:40:00,206.82,207.0,206.78,207.0,5604.0,205.795,205.9741,205.7552,205.9741,5604.0
2025-06-05 14:50:00,206.98,207.02,206.68,206.72,6890.0,205.9542,205.994,205.6557,205.6955,6890.0
2025-06-05 15:00:00,206.72,206.99,206.7,206.98,9169.0,205.6955,205.9641,205.6756,205.9542,9169.0
2025-06-05 15:10:00,206.98,207.01,206.29,206.49,12204.0,205.9542,205.984,205.2676,205.4666,12204.0
2025-06-05 15:20:00,206.46,206.69,206.38,206.44,11717.0,205.4368,205.6656,205.3572,205.4169,11717.0
2025-06-05 15:30:00,206.43,206.96,206.36,206.89,11505.0,205.4069,205.9343,205.3373,205.8646,11505.0
2025-06-05 15:40:00,206.93,206.99,206.67,206.79,19066.0,205.9044,205.9641,205.6457,205.7651,19066.0
2025-06-05 15:50:00,206.74,206.77,206.32,206.66,68207.0,205.7154,205.7452,205.2974,205.6358,68207.0
2025-06-06 09:30:00,208.05,208.46,207.2,208.35,26401.0,207.0189,207.4268,206.1731,207.3174,26401.0
2025-06-06 09:40:00,208.56,208.68,208.38,208.68,9741.0,207.5263,207.6458,207.3472,207.6458,9741.0
2025-06-06 09:50:00,208.77,209.04,208.54,209.04,11985.0,207.7353,208.004,207.5064,208.004,11985.0
2025-06-06 10:00:00,209.12,209.19,208.37,208.52,11341.0,208.0836,208.1532,207.3373,207.4865,11341.0
2025-06-06 10:10:00,208.56,208.7,207.79,207.93,16500.0,207.5263,207.6657,206.7602,206.8995,16500.0
2025-06-06 10:20:00,207.96,208.59,207.93,208.5,6680.0,206.9293,207.5562,206.8995,207.4666,6680.0
2025-06-06 10:30:00,208.49,208.55,208.25,208.38,8081.0,207.4567,207.5164,207.2179,207.3472,8081.0
2025-06-06 10:40:00,208.39,208.5,208.15,208.16,4251.0,207.3572,207.4666,207.1184,207.1283,4251.0
2025-06-06 10:50:00,208.24,208.41,208.01,208.19,10690.0,207.2079,207.3771,206.9791,207.1582,10690.0
2025-06-06 11:00:00,208.16,208.27,207.9,208.27,8580.0,207.1283,207.2378,206.8696,207.2378,8580.0
2025-06-06 11:10:00,208.27,208.33,207.76,207.81,8264.0,207.2378,207.2975,206.7303,206.7801,8264.0
2025-06-06 11:20:00,207.73,207.79,207.47,207.54,21063.0,206.7005,206.7602,206.4418,206.5114,21063.0
2025-06-06 11:30:00,207.62,207.64,207.09,207.19,24944.0,206.591,206.6109,206.0636,206.1631,24944.0
2025-06-06 11:40:00,207.17,207.61,207.04,207.61,9619.0,206.1432,206.5811,206.0139,206.5811,9619.0
2025-06-06 11:50:00,207.61,207.7,207.43,207.52,46290.0,206.5811,206.6706,206.4019,206.4915,46290.0
2025-06-06 12:00:00,207.55,207.8,207.54,207.6,10950.0,206.5214,206.7701,206.5114,206.5711,10950.0
2025-06-06 12:10:00,207.59,207.7,207.42,207.56,7279.0,206.5612,206.6706,206.392,206.5313,7279.0
2025-06-06 12:20:00,207.56,207.56,207.32,207.32,6048.0,206.5313,206.5313,206.2925,206.2925,6048.0
2025-06-06 12:30:00,207.34,207.67,207.33,207.55,11566.0,206.3124,206.6408,206.3024,206.5214,11566.0
2025-06-06 12:40:00,207.52,207.52,207.34,207.45,5289.0,206.4915,206.4915,206.3124,206.4218,5289.0
2025-06-06 12:50:00,207.47,207.51,207.29,207.51,4151.0,206.4418,206.4816,206.2626,206.4816,4151.0
2025-06-06 13:00:00,207.6,207.61,207.41,207.53,6707.0,206.5711,206.5811,206.382,206.5015,6707.0
2025-06-06 13:10:00,207.53,207.56,207.35,207.56,7005.0,206.5015,206.5313,206.3223,206.5313,7005.0
2025-06-06 13:20:00,207.56,207.68,207.55,207.64,3294.0,206.5313,206.6507,206.5214,206.6109,3294.0
2025-06-06 13:30:00,207.68,207.72,207.54,207.66,13378.0,206.6507,206.6905,206.5114,206.6308,13378.0
2025-06-06 13:40:00,207.69,207.69,207.56,207.67,2405.0,206.6607,206.6607,206.5313,206.6408,2405.0
2025-06-06 13:50:00,207.71,207.81,207.53,207.74,9360.0,206.6806,206.7801,206.5015,206.7104,9360.0
2025-06-06 14:00:00,207.85,208.2,207.85,208.09,5039.0,206.8199,207.1681,206.8199,207.0587,5039.0
2025-06-06 14:10:00,208.09,208.34,208.09,208.34,9530.0,207.0587,207.3074,207.0587,207.3074,9530.0
2025-06-06 14:20:00,208.26,208.31,208.14,208.24,2469.0,207.2278,207.2776,207.1084,207.2079,2469.0
2025-06-06 14:30:00,208.2,208.36,208.16,208.23,12245.0,207.1681,207.3273,207.1283,207.198,12245.0
2025-06-06 14:40:00,208.26,208.37,208.25,208.31,8474.0,207.2278,207.3373,207.2179,207.2776,8474.0
2025-06-06 14:50:00,208.3,208.41,208.22,208.26,3459.0,207.2676,207.3771,207.188,207.2278,3459.0
2025-06-06 15:00:00,208.25,208.42,208.23,208.34,8323.0,207.2179,207.387,207.198,207.3074,8323.0
2025-06-06 15:10:00,208.36,208.42,208.21,208.42,15388.0,207.3273,207.387,207.1781,207.387,15388.0
2025-06-06 15:20:00,208.39,208.46,208.26,208.26,16002.0,207.3572,207.4268,207.2278,207.2278,16002.0
2025-06-06 15:30:00,208.26,208.58,208.24,208.32,31028.0,207.2278,207.5462,207.2079,207.2875,31028.0
2025-06-06 15:40:00,208.33,208.41,208.04,208.11,28359.0,207.2975,207.3771,207.0089,207.0786,28359.0
2025-06-06 15:50:00,208.12,208.42,207.98,208.06,119945.0,207.0885,207.387,206.9492,207.0288,119945.0
2025-06-09 09:30:00,206.1,206.96,203.39,203.39,38009.0,206.1,206.96,203.39,203.39,38009.0
2025-06-09 09:40:00,203.24,203.41,202.0,202.01,17622.0,203.24,203.41,202.0,202.01,17622.0
2025-06-09 09:50:00,202.0,202.02,200.64,200.86,37727.0,202.0,202.02,200.64,200.86,37727.0
2025-06-09 10:00:00,200.91,201.19,199.79,199.85,51402.0,200.91,201.19,199.79,199.85,51402.0
2025-06-09 10:10:00,199.94,200.45,198.63,200.45,33916.0,199.94,200.45,198.63,200.45,33916.0
2025-06-09 10:20:00,200.38,200.62,199.71,200.16,22505.0,200.38,200.62,199.71,200.16,22505.0
2025-06-09 10:30:00,200.16,200.26,198.45,198.52,29656.0,200.16,200.26,198.45,198.52,29656.0
2025-06-09 10:40:00,198.39,198.39,197.64,197.76,19501.0,198.39,198.39,197.64,197.76,19501.0
2025-06-09 10:50:00,197.76,198.48,197.2,198.48,65035.0,197.76,198.48,197.2,198.48,65035.0
2025-06-09 11:00:00,198.5,199.02,197.97,198.06,15027.0,198.5,199.02,197.97,198.06,15027.0
2025-06-09 11:10:00,198.05,198.84,198.04,198.66,16778.0,198.05,198.84,198.04,198.66,16778.0
2025-06-09 11:20:00,198.71,199.21,198.57,198.61,22955.0,198.71,199.21,198.57,198.61,22955.0
2025-06-09 11:30:00,198.71,199.5,198.64,199.31,14552.0,198.71,199.5,198.64,199.31,14552.0
2025-06-09 11:40:00,199.31,200.25,199.31,199.95,20992.0,199.31,200.25,199.31,199.95,20992.0
2025-06-09 11:50:00,200.01,200.44,199.82,199.91,14448.0,200.01,200.44,199.82,199.91,14448.0
2025-06-09 12:00:00,199.91,200.02,198.97,200.02,27979.0,199.91,200.02,198.97,200.02,27979.0
2025-06-09 12:10:00,200.0,200.32,200.0,200.14,40968.0,200.0,200.32,200.0,200.14,40968.0
2025-06-09 12:20:00,200.12,200.14,199.44,199.44,19652.0,200.12,200.14,199.44,199.44,19652.0
2025-06-09 12:30:00,199.5,199.64,199.16,199.34,22546.0,199.5,199.64,199.16,199.34,22546.0
2025-06-09 12:40:00,199.38,199.47,199.09,199.25,36951.0,199.38,199.47,199.09,199.25,36951.0
2025-06-09 12:50:00,199.25,199.5,199.08,199.27,31892.0,199.25,199.5,199.08,199.27,31892.0
2025-06-09 13:00:00,199.25,199.38,199.18,199.21,17910.0,199.25,199.38,199.18,199.21,17910.0
2025-06-09 13:10:00,199.27,199.67,199.22,199.43,47793.0,199.27,199.67,199.22,199.43,47793.0
2025-06-09 13:20:00,199.48,199.85,199.42,199.85,57662.0,199.48,199.85,199.42,199.85,57662.0
2025-06-09 13:30:00,199.85,199.93,199.6,199.92,27518.0,199.85,199.93,199.6,199.92,27518.0
2025-06-09 13:40:00,199.81,200.35,199.68,200.27,23453.0,199.81,200.35,199.68,200.27,23453.0
2025-06-09 13:50:00,200.27,200.35,199.99,200.02,20020.0,200.27,200.35,199.99,200.02,20020.0
2025-06-09 14:00:00,199.95,200.29,199.94,200.21,15734.0,199.95,200.29,199.94,200.21,15734.0
2025-06-09 14:10:00,200.26,200.31,200.01,200.08,18071.0,200.26,200.31,200.01,200.08,18071.0
2025-06-09 14:20:00,200.06,200.17,199.96,200.05,24136.0,200.06,200.17,199.96,200.05,24136.0
2025-06-09 14:30:00,200.03,200.19,200.02,200.07,12759.0,200.03,200.19,200.02,200.07,12759.0
2025-06-09 14:40:00,200.06,200.31,200.01,200.28,16804.0,200.06,200.31,200.01,200.28,16804.0
2025-06-09 14:50:00,200.3,200.42,200.23,200.34,14519.0,200.3,200.42,200.23,200.34,14519.0
2025-06-09 15:00:00,200.38,200.6,200.28,200.53,33011.0,200.38,200.6,200.28,200.53,33011.0
2025-06-09 15:10:00,200.59,200.84,200.24,200.47,34160.0,200.59,200.84,200.24,200.47,34160.0
2025-06-09 15:20:00,200.41,200.69,200.33,200.47,31517.0,200.41,200.69,200.33,200.47,31517.0
2025-06-09 15:30:00,200.47,200.81,200.38,200.62,31768.0,200.47,200.81,200.38,200.62,31768.0
2025-06-09 15:40:00,200.64,200.83,200.56,200.8,34823.0,200.64,200.83,200.56,200.8,34823.0
2025-06-09 15:50:00,200.74,201.04,200.52,200.67,230100.0,200.74,201.04,200.52,200.67,230100.0
2025-06-10 09:30:00,200.04,200.2,199.31,199.4,22042.0,200.04,200.2,199.31,199.4,22042.0
2025-06-10 09:40:00,199.56,199.68,198.98,199.33,11138.0,199.56,199.68,198.98,199.33,11138.0
2025-06-10 09:50:00,199.37,199.55,198.52,198.76,14975.0,199.37,199.55,198.52,198.76,14975.0
2025-06-10 10:00:00,198.75,198.85,197.85,198.76,24601.0,198.75,198.85,197.85,198.76,24601.0
2025-06-10 10:10:00,198.76,198.89,198.09,198.77,13386.0,198.76,198.89,198.09,198.77,13386.0
2025-06-10 10:20:00,199.09,199.09,198.21,198.3,8858.0,199.09,199.09,198.21,198.3,8858.0
2025-06-10 10:30:00,198.29,198.29,197.18,197.79,11264.0,198.29,198.29,197.18,197.79,11264.0
2025-06-10 10:40:00,197.74,198.29,197.54,197.69,7924.0,197.74,198.29,197.54,197.69,7924.0
2025-06-10 10:50:00,197.81,197.96,197.79,197.91,5024.0,197.81,197.96,197.79,197.91,5024.0
2025-06-10 11:00:00,197.91,198.26,197.87,197.91,5398.0,197.91,198.26,197.87,197.91,5398.0
2025-06-10 11:10:00,197.92,198.32,197.38,197.38,10106.0,197.92,198.32,197.38,197.38,10106.0
2025-06-10 11:20:00,197.45,197.75,197.45,197.54,14039.0,197.45,197.75,197.45,197.54,14039.0
2025-06-10 11:30:00,197.52,198.22,197.39,197.87,17830.0,197.52,198.22,197.39,197.87,17830.0
2025-06-10 11:40:00,197.79,197.79,197.0,197.03,9186.0,197.79,197.79,197.0,197.03,9186.0
2025-06-10 11:50:00,196.97,197.18,196.93,197.09,7634.0,196.97,197.18,196.93,197.09,7634.0
2025-06-10 12:00:00,197.09,197.09,196.96,197.08,8318.0,197.09,197.09,196.96,197.08,8318.0
2025-06-10 12:10:00,197.03,197.36,197.03,197.12,23583.0,197.03,197.36,197.03,197.12,23583.0
2025-06-10 12:20:00,197.11,197.44,197.07,197.38,10144.0,197.11,197.44,197.07,197.38,10144.0
2025-06-10 12:30:00,197.37,197.54,197.37,197.47,9747.0,197.37,197.54,197.37,197.47,9747.0
2025-06-10 12:40:00,197.51,197.61,197.3,197.3,10671.0,197.51,197.61,197.3,197.3,10671.0
2025-06-10 12:50:00,197.22,197.47,197.14,197.24,5190.0,197.22,197.47,197.14,197.24,5190.0
2025-06-10 13:00:00,197.3,197.31,196.85,197.3,6574.0,197.3,197.31,196.85,197.3,6574.0
2025-06-10 13:10:00,197.41,197.72,197.36,197.68,4852.0,197.41,197.72,197.36,197.68,4852.0
2025-06-10 13:20:00,197.63,197.82,197.55,197.75,9289.0,197.63,197.82,197.55,197.75,9289.0
2025-06-10 13:30:00,197.75,198.12,197.75,198.03,6174.0,197.75,198.12,197.75,198.03,6174.0
2025-06-10 13:40:00,198.06,198.07,197.55,197.7,4833.0,198.06,198.07,197.55,197.7,4833.0
2025-06-10 13:50:00,197.73,197.95,197.63,197.79,10183.0,197.73,197.95,197.63,197.79,10183.0
2025-06-10 14:00:00,197.73,197.87,197.55,197.61,17476.0,197.73,197.87,197.55,197.61,17476.0
2025-06-10 14:10:00,197.53,197.53,197.15,197.16,5480.0,197.53,197.53,197.15,197.16,5480.0
2025-06-10 14:20:00,197.15,197.25,197.09,197.25,7746.0,197.15,197.25,197.09,197.25,7746.0
2025-06-10 14:30:00,197.28,197.35,197.16,197.28,9236.0,197.28,197.35,197.16,197.28,9236.0
2025-06-10 14:40:00,197.28,197.47,197.2,197.37,10209.0,197.28,197.47,197.2,197.37,10209.0
2025-06-10 14:50:00,197.34,197.4,197.17,197.17,7862.0,197.34,197.4,197.17,197.17,7862.0
2025-06-10 15:00:00,197.18,197.42,197.17,197.4,8385.0,197.18,197.42,197.17,197.4,8385.0
2025-06-10 15:10:00,197.39,197.39,196.77,196.77,17888.0,197.39,197.39,196.77,196.77,17888.0
2025-06-10 15:20:00,196.8,196.86,196.61,196.63,11067.0,196.8,196.86,196.61,196.63,11067.0
2025-06-10 15:30:00,196.66,196.66,195.74,195.81,30619.0,196.66,196.66,195.74,195.81,30619.0
2025-06-10 15:40:00,195.76,195.84,195.46,195.53,27291.0,195.76,195.84,195.46,195.53,27291.0
2025-06-10 15:50:00,195.52,196.47,195.5,196.46,119345.0,195.52,196.47,195.5,196.46,119345.0
2025-06-11 09:30:00,195.9,195.95,193.51,194.59,36395.0,195.9,195.95,193.51,194.59,36395.0
2025-06-11 09:40:00,194.55,194.84,193.8,194.18,25172.0,194.55,194.84,193.8,194.18,25172.0
2025-06-11 09:50:00,194.12,194.8,193.96,194.0,51249.0,194.12,194.8,193.96,194.0,51249.0
2025-06-11 10:00:00,194.02,195.35,193.96,194.85,40358.0,194.02,195.35,193.96,194.85,40358.0
2025-06-11 10:10:00,194.86,195.58,194.52,195.52,28825.0,194.86,195.58,194.52,195.52,28825.0
2025-06-11 10:20:00,195.45,195.5,194.29,194.75,107819.0,195.45,195.5,194.29,194.75,107819.0
2025-06-11 10:30:00,194.75,195.29,194.46,195.0,48659.0,194.75,195.29,194.46,195.0,48659.0
2025-06-11 10:40:00,194.99,195.12,194.5,195.0,18312.0,194.99,195.12,194.5,195.0,18312.0
2025-06-11 10:50:00,195.0,195.2,194.83,194.9,14929.0,195.0,195.2,194.83,194.9,14929.0
2025-06-11 11:00:00,194.88,195.28,194.87,194.95,11126.0,194.88,195.28,194.87,194.95,11126.0
2025-06-11 11:10:00,195.04,195.4,194.94,195.39,18118.0,195.04,195.4,194.94,195.39,18118.0
2025-06-11 11:20:00,195.39,195.43,195.12,195.34,24264.0,195.39,195.43,195.12,195.34,24264.0
2025-06-11 11:30:00,195.34,195.97,195.16,195.63,25340.0,195.34,195.97,195.16,195.63,25340.0
2025-06-11 11:40:00,195.62,195.87,195.49,195.82,20631.0,195.62,195.87,195.49,195.82,20631.0
2025-06-11 11:50:00,195.8,195.93,195.5,195.93,40434.0,195.8,195.93,195.5,195.93,40434.0
2025-06-11 12:00:00,195.93,196.12,195.34,195.75,14275.0,195.93,196.12,195.34,195.75,14275.0
2025-06-11 12:10:00,195.75,196.36,195.75,196.21,14155.0,195.75,196.36,195.75,196.21,14155.0
2025-06-11 12:20:00,196.21,196.39,195.94,196.02,9038.0,196.21,196.39,195.94,196.02,9038.0
2025-06-11 12:30:00,196.09,196.25,195.92,196.12,10031.0,196.09,196.25,195.92,196.12,10031.0
2025-06-11 12:40:00,196.11,196.79,196.11,196.64,28643.0,196.11,196.79,196.11,196.64,28643.0
2025-06-11 12:50:00,196.71,196.91,196.65,196.81,24995.0,196.71,196.91,196.65,196.81,24995.0
2025-06-11 13:00:00,196.7,197.02,196.66,196.81,11139.0,196.7,197.02,196.66,196.81,11139.0
2025-06-11 13:10:00,196.81,196.81,196.6,196.74,7464.0,196.81,196.81,196.6,196.74,7464.0
2025-06-11 13:20:00,196.73,197.01,196.72,197.0,12106.0,196.73,197.01,196.72,197.0,12106.0
2025-06-11 13:30:00,197.09,197.12,196.57,196.66,14217.0,197.09,197.12,196.57,196.66,14217.0
2025-06-11 13:40:00,196.66,196.74,196.46,196.59,11435.0,196.66,196.74,196.46,196.59,11435.0
2025-06-11 13:50:00,196.59,196.66,196.39,196.46,14630.0,196.59,196.66,196.39,196.46,14630.0
2025-06-11 14:00:00,196.42,196.51,195.79,195.98,27810.0,196.42,196.51,195.79,195.98,27810.0
2025-06-11 14:10:00,195.9,195.96,195.49,195.64,47240.0,195.9,195.96,195.49,195.64,47240.0
2025-06-11 14:20:00,195.64,195.98,195.55,195.98,18482.0,195.64,195.98,195.55,195.98,18482.0
2025-06-11 14:30:00,195.92,196.24,195.6,196.24,15571.0,195.92,196.24,195.6,196.24,15571.0
2025-06-11 14:40:00,196.19,196.57,195.99,196.48,13368.0,196.19,196.57,195.99,196.48,13368.0
2025-06-11 14:50:00,196.42,196.55,196.03,196.03,17110.0,196.42,196.55,196.03,196.03,17110.0
2025-06-11 15:00:00,196.04,196.04,195.81,196.03,19331.0,196.04,196.04,195.81,196.03,19331.0
2025-06-11 15:10:00,196.03,196.12,195.88,195.99,12136.0,196.03,196.12,195.88,195.99,12136.0
2025-06-11 15:20:00,195.97,196.04,195.81,195.86,19855.0,195.97,196.04,195.81,195.86,19855.0
2025-06-11 15:30:00,195.86,196.08,195.6,195.64,35171.0,195.86,196.08,195.6,195.64,35171.0
2025-06-11 15:40:00,195.64,195.73,195.35,195.35,33021.0,195.64,195.73,195.35,195.35,33021.0
2025-06-11 15:50:00,195.37,196.3,195.36,196.18,129110.0,195.37,196.3,195.36,196.18,129110.0
2025-06-12 09:30:00,196.17,197.49,195.64,196.8,29016.0,196.17,197.49,195.64,196.8,29016.0
2025-06-12 09:40:00,196.74,196.94,196.17,196.65,6804.0,196.74,196.94,196.17,196.65,6804.0
2025-06-12 09:50:00,196.62,196.95,196.21,196.95,10404.0,196.62,196.95,196.21,196.95,10404.0
2025-06-12 10:00:00,196.93,197.42,196.42,197.42,9594.0,196.93,197.42,196.42,197.42,9594.0
2025-06-12 10:10:00,197.34,197.67,197.06,197.56,6800.0,197.34,197.67,197.06,197.56,6800.0
2025-06-12 10:20:00,197.56,197.7,197.2,197.39,7924.0,197.56,197.7,197.2,197.39,7924.0
2025-06-12 10:30:00,197.28,197.7,197.28,197.51,5984.0,197.28,197.7,197.28,197.51,5984.0
2025-06-12 10:40:00,197.52,197.68,197.43,197.43,6261.0,197.52,197.68,197.43,197.43,6261.0
2025-06-12 10:50:00,197.43,197.79,197.34,197.43,3833.0,197.43,197.79,197.34,197.43,3833.0
2025-06-12 11:00:00,197.56,197.87,197.39,197.79,4658.0,197.56,197.87,197.39,197.79,4658.0
2025-06-12 11:10:00,197.78,198.05,197.7,197.95,6247.0,197.78,198.05,197.7,197.95,6247.0
2025-06-12 11:20:00,197.89,197.94,197.34,197.91,8020.0,197.89,197.94,197.34,197.91,8020.0
2025-06-12 11:30:00,197.91,198.13,197.89,198.0,4110.0,197.91,198.13,197.89,198.0,4110.0
2025-06-12 11:40:00,198.08,198.14,197.83,197.9,7160.0,198.08,198.14,197.83,197.9,7160.0
2025-06-12 11:50:00,197.97,198.24,197.96,198.04,8323.0,197.97,198.24,197.96,198.04,8323.0
2025-06-12 12:00:00,198.03,198.03,197.65,197.98,5172.0,198.03,198.03,197.65,197.98,5172.0
2025-06-12 12:10:00,198.1,198.39,198.07,198.34,7509.0,198.1,198.39,198.07,198.34,7509.0
2025-06-12 12:20:00,198.36,198.6,198.18,198.46,42620.0,198.36,198.6,198.18,198.46,42620.0
2025-06-12 12:30:00,198.46,198.66,198.26,198.65,10796.0,198.46,198.66,198.26,198.65,10796.0
2025-06-12 12:40:00,198.66,198.88,198.5,198.84,10082.0,198.66,198.88,198.5,198.84,10082.0
2025-06-12 12:50:00,198.8,198.82,198.6,198.74,9222.0,198.8,198.82,198.6,198.74,9222.0
2025-06-12 13:00:00,198.72,199.24,198.71,199.24,10576.0,198.72,199.24,198.71,199.24,10576.0
2025-06-12 13:10:00,199.25,199.29,199.09,199.26,9176.0,199.25,199.29,199.09,199.26,9176.0
2025-06-12 13:20:00,199.25,199.32,199.09,199.16,6021.0,199.25,199.32,199.09,199.16,6021.0
2025-06-12 13:30:00,199.27,199.54,199.22,199.54,5386.0,199.27,199.54,199.22,199.54,5386.0
2025-06-12 13:40:00,199.46,199.69,199.44,199.68,4038.0,199.46,199.69,199.44,199.68,4038.0
2025-06-12 13:50:00,199.6,199.87,199.6,199.8,4296.0,199.6,199.87,199.6,199.8,4296.0
2025-06-12 14:00:00,199.84,199.9,199.65,199.75,6894.0,199.84,199.9,199.65,199.75,6894.0
2025-06-12 14:10:00,199.75,199.84,199.74,199.75,3500.0,199.75,199.84,199.74,199.75,3500.0
2025-06-12 14:20:00,199.83,199.9,199.74,199.78,6541.0,199.83,199.9,199.74,199.78,6541.0
2025-06-12 14:30:00,199.81,200.09,199.73,200.09,4733.0,199.81,200.09,199.73,200.09,4733.0
2025-06-12 14:40:00,200.09,200.22,200.01,200.18,4267.0,200.09,200.22,200.01,200.18,4267.0
2025-06-12 14:50:00,200.25,200.25,200.1,200.21,10314.0,200.25,200.25,200.1,200.21,10314.0
2025-06-12 15:00:00,200.21,200.3,200.1,200.11,17306.0,200.21,200.3,200.1,200.11,17306.0
2025-06-12 15:10:00,200.09,200.22,200.03,200.03,8779.0,200.09,200.22,200.03,200.03,8779.0
2025-06-12 15:20:00,200.04,200.25,200.03,200.25,10845.0,200.04,200.25,200.03,200.25,10845.0
2025-06-12 15:30:00,200.23,200.36,200.13,200.16,31659.0,200.23,200.36,200.13,200.16,31659.0
2025-06-12 15:40:00,200.15,200.22,199.94,199.96,28424.0,200.15,200.22,199.94,199.96,28424.0
2025-06-12 15:50:00,199.93,200.49,199.86,200.31,76025.0,199.93,200.49,199.86,200.31,76025.0
2025-06-13 09:30:00,200.39,201.63,199.81,201.02,36553.0,200.39,201.63,199.81,201.02,36553.0
2025-06-13 09:40:00,201.19,201.19,200.29,200.39,28561.0,201.19,201.19,200.29,200.39,28561.0
2025-06-13 09:50:00,200.02,200.02,198.8,198.8,9000.0,200.02,200.02,198.8,198.8,9000.0
2025-06-13 10:00:00,199.08,199.86,198.99,199.66,28511.0,199.08,199.86,198.99,199.66,28511.0
2025-06-13 10:10:00,199.86,200.18,199.33,200.0,6224.0,199.86,200.18,199.33,200.0,6224.0
2025-06-13 10:20:00,199.97,200.59,199.97,200.52,8425.0,199.97,200.59,199.97,200.52,8425.0
2025-06-13 10:30:00,200.47,200.58,200.08,200.19,17956.0,200.47,200.58,200.08,200.19,17956.0
2025-06-13 10:40:00,200.23,200.24,199.62,200.08,7227.0,200.23,200.24,199.62,200.08,7227.0
2025-06-13 10:50:00,200.07,200.64,200.02,200.64,7002.0,200.07,200.64,200.02,200.64,7002.0
2025-06-13 11:00:00,200.58,200.72,200.51,200.56,3055.0,200.58,200.72,200.51,200.56,3055.0
2025-06-13 11:10:00,200.71,201.05,200.7,200.92,8538.0,200.71,201.05,200.7,200.92,8538.0
2025-06-13 11:20:00,201.05,201.25,200.7,201.25,10655.0,201.05,201.25,200.7,201.25,10655.0
2025-06-13 11:30:00,201.26,201.39,201.08,201.39,4529.0,201.26,201.39,201.08,201.39,4529.0
2025-06-13 11:40:00,201.3,201.67,201.3,201.48,8989.0,201.3,201.67,201.3,201.48,8989.0
2025-06-13 11:50:00,201.46,201.46,201.18,201.18,5205.0,201.46,201.46,201.18,201.18,5205.0
2025-06-13 12:00:00,201.08,201.16,200.87,201.02,4299.0,201.08,201.16,200.87,201.02,4299.0
2025-06-13 12:10:00,201.03,201.12,200.88,200.93,4516.0,201.03,201.12,200.88,200.93,4516.0
2025-06-13 12:20:00,201.03,201.15,200.49,200.57,7236.0,201.03,201.15,200.49,200.57,7236.0
2025-06-13 12:30:00,200.57,200.58,200.31,200.38,17209.0,200.57,200.58,200.31,200.38,17209.0
2025-06-13 12:40:00,200.41,200.41,200.2,200.2,4703.0,200.41,200.41,200.2,200.2,4703.0
2025-06-13 12:50:00,200.29,200.58,200.29,200.46,3284.0,200.29,200.58,200.29,200.46,3284.0
2025-06-13 13:00:00,200.46,200.49,200.31,200.34,4678.0,200.46,200.49,200.31,200.34,4678.0
2025-06-13 13:10:00,200.27,200.27,199.9,200.15,14737.0,200.27,200.27,199.9,200.15,14737.0
2025-06-13 13:20:00,200.14,200.19,199.89,199.9,7021.0,200.14,200.19,199.89,199.9,7021.0
2025-06-13 13:30:00,199.89,200.08,199.79,199.99,9437.0,199.89,200.08,199.79,199.99,9437.0
2025-06-13 13:40:00,199.89,200.11,199.72,199.92,10718.0,199.89,200.11,199.72,199.92,10718.0
2025-06-13 13:50:00,199.81,199.94,199.71,199.72,5443.0,199.81,199.94,199.71,199.72,5443.0
2025-06-13 14:00:00,199.71,199.87,199.53,199.62,8462.0,199.71,199.87,199.53,199.62,8462.0
2025-06-13 14:10:00,199.63,199.72,199.43,199.72,10304.0,199.63,199.72,199.43,199.72,10304.0
2025-06-13 14:20:00,199.72,199.74,199.12,199.25,8222.0,199.72,199.74,199.12,199.25,8222.0
2025-06-13 14:30:00,199.24,199.24,198.86,199.03,11071.0,199.24,199.24,198.86,199.03,11071.0
2025-06-13 14:40:00,199.03,199.25,199.0,199.09,23182.0,199.03,199.25,199.0,199.09,23182.0
2025-06-13 14:50:00,199.09,199.28,199.01,199.25,16343.0,199.09,199.28,199.01,199.25,16343.0
2025-06-13 15:00:00,199.24,199.39,199.0,199.36,10078.0,199.24,199.39,199.0,199.36,10078.0
2025-06-13 15:10:00,199.36,199.51,199.28,199.36,11759.0,199.36,199.51,199.28,199.36,11759.0
2025-06-13 15:20:00,199.37,199.46,199.28,199.37,10025.0,199.37,199.46,199.28,199.37,10025.0
2025-06-13 15:30:00,199.31,199.45,198.95,198.96,19279.0,199.31,199.45,198.95,198.96,19279.0
2025-06-13 15:40:00,198.91,199.05,198.54,198.81,19938.0,198.91,199.05,198.54,198.81,19938.0
2025-06-13 15:50:00,198.74,198.93,198.44,198.77,107578.0,198.74,198.93,198.44,198.77,107578.0
2025-06-16 09:30:00,199.5,200.45,199.47,200.08,9220.0,199.5,200.45,199.47,200.08,9220.0
2025-06-16 09:40:00,200.15,200.3,199.58,199.62,7922.0,200.15,200.3,199.58,199.62,7922.0
2025-06-16 09:50:00,199.56,200.76,199.47,200.57,6195.0,199.56,200.76,199.47,200.57,6195.0
2025-06-16 10:00:00,200.66,201.72,200.25,200.7,16619.0,200.66,201.72,200.25,200.7,16619.0
2025-06-16 10:10:00,200.53,200.68,200.05,200.51,4322.0,200.53,200.68,200.05,200.51,4322.0
2025-06-16 10:20:00,200.37,201.06,200.37,200.87,9171.0,200.37,201.06,200.37,200.87,9171.0
2025-06-16 10:30:00,201.14,201.43,201.0,201.11,10346.0,201.14,201.43,201.0,201.11,10346.0
2025-06-16 10:40:00,201.11,201.35,200.84,201.21,19448.0,201.11,201.35,200.84,201.21,19448.0
2025-06-16 10:50:00,201.21,201.32,201.14,201.18,7032.0,201.21,201.32,201.14,201.18,7032.0
2025-06-16 11:00:00,201.21,201.37,200.86,200.95,6745.0,201.21,201.37,200.86,200.95,6745.0
2025-06-16 11:10:00,200.94,201.35,200.89,201.3,9979.0,200.94,201.35,200.89,201.3,9979.0
2025-06-16 11:20:00,201.3,201.54,201.2,201.47,8162.0,201.3,201.54,201.2,201.47,8162.0
2025-06-16 11:30:00,201.46,201.7,201.34,201.69,6566.0,201.46,201.7,201.34,201.69,6566.0
2025-06-16 11:40:00,201.68,201.85,201.2,201.2,5614.0,201.68,201.85,201.2,201.2,5614.0
2025-06-16 11:50:00,201.25,201.29,201.09,201.2,4820.0,201.25,201.29,201.09,201.2,4820.0
2025-06-16 12:00:00,201.21,201.28,200.44,200.54,7570.0,201.21,201.28,200.44,200.54,7570.0
2025-06-16 12:10:00,200.63,200.8,200.52,200.73,12802.0,200.63,200.8,200.52,200.73,12802.0
2025-06-16 12:20:00,200.75,200.95,200.59,200.68,4533.0,200.75,200.95,200.59,200.68,4533.0
2025-06-16 12:30:00,200.68,200.75,200.58,200.59,4381.0,200.68,200.75,200.58,200.59,4381.0
2025-06-16 12:40:00,200.58,200.76,200.5,200.69,5797.0,200.58,200.76,200.5,200.69,5797.0
2025-06-16 12:50:00,200.55,200.63,200.29,200.29,4977.0,200.55,200.63,200.29,200.29,4977.0
2025-06-16 13:00:00,200.25,200.25,199.83,200.06,6871.0,200.25,200.25,199.83,200.06,6871.0
2025-06-16 13:10:00,200.11,200.12,199.89,199.96,4957.0,200.11,200.12,199.89,199.96,4957.0
2025-06-16 13:20:00,199.9,200.16,199.7,200.16,5575.0,199.9,200.16,199.7,200.16,5575.0
2025-06-16 13:30:00,200.23,200.37,200.11,200.17,7576.0,200.23,200.37,200.11,200.17,7576.0
2025-06-16 13:40:00,200.06,200.16,199.53,199.6,8503.0,200.06,200.16,199.53,199.6,8503.0
2025-06-16 13:50:00,199.6,199.73,199.52,199.66,7759.0,199.6,199.73,199.52,199.66,7759.0
2025-06-16 14:00:00,199.7,200.06,199.7,199.99,2701.0,199.7,200.06,199.7,199.99,2701.0
2025-06-16 14:10:00,200.06,200.21,200.01,200.06,9164.0,200.06,200.21,200.01,200.06,9164.0
2025-06-16 14:20:00,200.01,200.03,199.92,199.96,2918.0,200.01,200.03,199.92,199.96,2918.0
2025-06-16 14:30:00,199.96,200.06,199.9,200.05,4792.0,199.96,200.06,199.9,200.05,4792.0
2025-06-16 14:40:00,200.05,200.15,200.04,200.11,2197.0,200.05,200.15,200.04,200.11,2197.0
2025-06-16 14:50:00,200.12,200.17,199.87,199.87,6814.0,200.12,200.17,199.87,199.87,6814.0
2025-06-16 15:00:00,199.81,199.84,199.66,199.79,4234.0,199.81,199.84,199.66,199.79,4234.0
2025-06-16 15:10:00,199.78,199.82,199.48,199.48,9031.0,199.78,199.82,199.48,199.48,9031.0
2025-06-16 15:20:00,199.48,199.59,199.35,199.36,9371.0,199.48,199.59,199.35,199.36,9371.0
2025-06-16 15:30:00,199.34,199.56,199.15,199.52,7380.0,199.34,199.56,199.15,199.52,7380.0
2025-06-16 15:40:00,199.45,199.59,199.38,199.41,10216.0,199.45,199.59,199.38,199.41,10216.0
2025-06-16 15:50:00,199.45,199.82,199.17,199.59,67230.0,199.45,199.82,199.17,199.59,67230.0
2025-06-17 09:30:00,198.74,199.31,197.46,198.42,12070.0,198.74,199.31,197.46,198.42,12070.0
2025-06-17 09:40:00,198.66,199.37,198.15,198.18,9181.0,198.66,199.37,198.15,198.18,9181.0
2025-06-17 09:50:00,198.61,198.7,198.16,198.18,5823.0,198.61,198.7,198.16,198.18,5823.0
2025-06-17 10:00:00,198.4,198.94,198.4,198.75,6838.0,198.4,198.94,198.4,198.75,6838.0
2025-06-17 10:10:00,198.89,198.9,198.43,198.65,5983.0,198.89,198.9,198.43,198.65,5983.0
2025-06-17 10:20:00,198.77,198.87,198.23,198.64,3953.0,198.77,198.87,198.23,198.64,3953.0
2025-06-17 10:30:00,198.63,198.8,198.38,198.52,6370.0,198.63,198.8,198.38,198.52,6370.0
2025-06-17 10:40:00,198.52,198.6,198.02,198.25,4655.0,198.52,198.6,198.02,198.25,4655.0
2025-06-17 10:50:00,198.25,198.41,198.02,198.31,10684.0,198.25,198.41,198.02,198.31,10684.0
2025-06-17 11:00:00,198.32,198.41,198.15,198.22,4970.0,198.32,198.41,198.15,198.22,4970.0
2025-06-17 11:10:00,198.32,198.32,198.12,198.28,4452.0,198.32,198.32,198.12,198.28,4452.0
2025-06-17 11:20:00,198.23,198.24,197.86,197.89,10786.0,198.23,198.24,197.86,197.89,10786.0
2025-06-17 11:30:00,197.95,198.05,197.62,197.8,10218.0,197.95,198.05,197.62,197.8,10218.0
2025-06-17 11:40:00,197.81,198.03,197.8,197.93,2837.0,197.81,198.03,197.8,197.93,2837.0
2025-06-17 11:50:00,197.96,197.96,197.52,197.52,5346.0,197.96,197.96,197.52,197.52,5346.0
2025-06-17 12:00:00,197.59,197.67,197.31,197.37,5900.0,197.59,197.67,197.31,197.37,5900.0
2025-06-17 12:10:00,197.39,197.72,197.38,197.72,3662.0,197.39,197.72,197.38,197.72,3662.0
2025-06-17 12:20:00,197.75,197.83,197.56,197.83,3629.0,197.75,197.83,197.56,197.83,3629.0
2025-06-17 12:30:00,197.85,198.14,197.85,197.93,4565.0,197.85,198.14,197.85,197.93,4565.0
2025-06-17 12:40:00,197.9,198.14,197.85,198.14,2678.0,197.9,198.14,197.85,198.14,2678.0
2025-06-17 12:50:00,198.15,198.32,198.13,198.18,3415.0,198.15,198.32,198.13,198.18,3415.0
2025-06-17 13:00:00,198.28,198.52,198.28,198.37,2364.0,198.28,198.52,198.28,198.37,2364.0
2025-06-17 13:10:00,198.32,198.32,197.94,197.94,4331.0,198.32,198.32,197.94,197.94,4331.0
2025-06-17 13:20:00,197.9,198.0,197.54,197.54,2893.0,197.9,198.0,197.54,197.54,2893.0
2025-06-17 13:30:00,197.49,197.68,197.4,197.66,5120.0,197.49,197.68,197.4,197.66,5120.0
2025-06-17 13:40:00,197.68,197.73,197.04,197.1,7985.0,197.68,197.73,197.04,197.1,7985.0
2025-06-17 13:50:00,197.09,197.53,197.0,197.51,14529.0,197.09,197.53,197.0,197.51,14529.0
2025-06-17 14:00:00,197.45,197.45,197.04,197.17,11123.0,197.45,197.45,197.04,197.17,11123.0
2025-06-17 14:10:00,197.08,197.52,197.08,197.52,15606.0,197.08,197.52,197.08,197.52,15606.0
2025-06-17 14:20:00,197.42,197.77,197.34,197.77,10118.0,197.42,197.77,197.34,197.77,10118.0
2025-06-17 14:30:00,197.77,197.87,197.51,197.57,8302.0,197.77,197.87,197.51,197.57,8302.0
2025-06-17 14:40:00,197.49,197.73,197.45,197.62,5519.0,197.49,197.73,197.45,197.62,5519.0
2025-06-17 14:50:00,197.59,198.0,197.55,197.85,18164.0,197.59,198.0,197.55,197.85,18164.0
2025-06-17 15:00:00,197.76,198.03,197.76,198.03,3470.0,197.76,198.03,197.76,198.03,3470.0
2025-06-17 15:10:00,198.02,198.1,197.93,197.99,19074.0,198.02,198.1,197.93,197.99,19074.0
2025-06-17 15:20:00,198.01,198.5,197.95,198.4,18847.0,198.01,198.5,197.95,198.4,18847.0
2025-06-17 15:30:00,198.33,198.55,198.27,198.32,11797.0,198.33,198.55,198.27,198.32,11797.0
2025-06-17 15:40:00,198.28,198.45,198.06,198.27,35372.0,198.28,198.45,198.06,198.27,35372.0
2025-06-17 15:50:00,198.31,198.56,198.06,198.21,74624.0,198.31,198.56,198.06,198.21,74624.0
2025-06-18 09:30:00,195.45,196.73,194.41,195.7,79527.0,195.45,196.73,194.41,195.7,79527.0
2025-06-18 09:40:00,196.0,196.12,194.04,195.02,47481.0,196.0,196.12,194.04,195.02,47481.0
2025-06-18 09:50:00,195.08,195.44,194.43,195.03,21727.0,195.08,195.44,194.43,195.03,21727.0
2025-06-18 10:00:00,195.17,195.6,194.68,195.6,21569.0,195.17,195.6,194.68,195.6,21569.0
2025-06-18 10:10:00,195.45,195.46,194.08,194.27,38327.0,195.45,195.46,194.08,194.27,38327.0
2025-06-18 10:20:00,194.25,194.56,194.08,194.16,17659.0,194.25,194.56,194.08,194.16,17659.0
2025-06-18 10:30:00,194.14,194.74,194.0,194.69,23534.0,194.14,194.74,194.0,194.69,23534.0
2025-06-18 10:40:00,194.72,194.9,194.46,194.58,24782.0,194.72,194.9,194.46,194.58,24782.0
2025-06-18 10:50:00,194.5,194.51,192.38,192.66,53255.0,194.5,194.51,192.38,192.66,53255.0
2025-06-18 11:00:00,192.68,193.24,192.32,192.96,36146.0,192.68,193.24,192.32,192.96,36146.0
2025-06-18 11:10:00,192.93,193.37,192.23,192.45,29498.0,192.93,193.37,192.23,192.45,29498.0
2025-06-18 11:20:00,192.49,192.67,191.7,191.79,20856.0,192.49,192.67,191.7,191.79,20856.0
2025-06-18 11:30:00,191.79,191.79,191.13,191.4,32618.0,191.79,191.79,191.13,191.4,32618.0
2025-06-18 11:40:00,191.32,192.1,191.0,192.09,27699.0,191.32,192.1,191.0,192.09,27699.0
2025-06-18 11:50:00,191.99,192.92,191.85,192.88,55207.0,191.99,192.92,191.85,192.88,55207.0
2025-06-18 12:00:00,192.82,193.36,192.64,193.13,32099.0,192.82,193.36,192.64,193.13,32099.0
2025-06-18 12:10:00,193.14,194.04,193.09,194.0,29486.0,193.14,194.04,193.09,194.0,29486.0
2025-06-18 12:20:00,193.97,194.56,193.97,194.45,40594.0,193.97,194.56,193.97,194.45,40594.0
2025-06-18 12:30:00,194.55,194.97,194.55,194.78,36267.0,194.55,194.97,194.55,194.78,36267.0
2025-06-18 12:40:00,194.76,195.08,194.47,195.07,18722.0,194.76,195.08,194.47,195.07,18722.0
2025-06-18 12:50:00,195.17,195.58,195.14,195.35,49483.0,195.17,195.58,195.14,195.35,49483.0
2025-06-18 13:00:00,195.38,195.89,195.35,195.87,13906.0,195.38,195.89,195.35,195.87,13906.0
2025-06-18 13:10:00,195.87,195.93,195.71,195.83,10792.0,195.87,195.93,195.71,195.83,10792.0
2025-06-18 13:20:00,195.84,195.94,195.48,195.93,27738.0,195.84,195.94,195.48,195.93,27738.0
2025-06-18 13:30:00,195.99,196.0,195.54,195.72,17190.0,195.99,196.0,195.54,195.72,17190.0
2025-06-18 13:40:00,195.73,195.81,195.41,195.75,15366.0,195.73,195.81,195.41,195.75,15366.0
2025-06-18 13:50:00,195.73,195.77,195.45,195.45,14135.0,195.73,195.77,195.45,195.45,14135.0
2025-06-18 14:00:00,195.45,195.7,195.23,195.3,27482.0,195.45,195.7,195.23,195.3,27482.0
2025-06-18 14:10:00,195.29,195.67,195.26,195.38,22344.0,195.29,195.67,195.26,195.38,22344.0
2025-06-18 14:20:00,195.25,195.34,194.88,195.3,11237.0,195.25,195.34,194.88,195.3,11237.0
2025-06-18 14:30:00,195.3,195.7,195.14,195.61,24998.0,195.3,195.7,195.14,195.61,24998.0
2025-06-18 14:40:00,195.54,196.0,195.47,195.73,27516.0,195.54,196.0,195.47,195.73,27516.0
2025-06-18 14:50:00,195.73,195.97,195.55,195.74,29600.0,195.73,195.97,195.55,195.74,29600.0
2025-06-18 15:00:00,195.62,195.62,195.07,195.07,19218.0,195.62,195.62,195.07,195.07,19218.0
2025-06-18 15:10:00,195.0,195.28,194.72,195.24,32353.0,195.0,195.28,194.72,195.24,32353.0
2025-06-18 15:20:00,195.16,195.53,194.45,194.53,78362.0,195.16,195.53,194.45,194.53,78362.0
2025-06-18 15:30:00,194.52,195.37,194.01,194.95,58688.0,194.52,195.37,194.01,194.95,58688.0
2025-06-18 15:40:00,195.03,195.52,194.96,195.2,77468.0,195.03,195.52,194.96,195.2,77468.0
2025-06-18 15:50:00,195.1,195.86,195.1,195.67,262345.0,195.1,195.86,195.1,195.67,262345.0
2025-06-20 09:30:00,196.07,197.11,196.07,196.81,239841.0,196.07,197.11,196.07,196.81,239841.0
2025-06-20 09:40:00,196.82,197.24,196.14,196.15,8172.0,196.82,197.24,196.14,196.15,8172.0
2025-06-20 09:50:00,196.15,196.94,195.87,196.53,11200.0,196.15,196.94,195.87,196.53,11200.0
2025-06-20 10:00:00,196.7,196.89,196.36,196.88,19331.0,196.7,196.89,196.36,196.88,19331.0
2025-06-20 10:10:00,196.79,197.0,196.71,196.89,20084.0,196.79,197.0,196.71,196.89,20084.0
2025-06-20 10:20:00,196.93,196.93,196.33,196.33,14697.0,196.93,196.93,196.33,196.33,14697.0
2025-06-20 10:30:00,196.42,197.06,196.36,196.56,10576.0,196.42,197.06,196.36,196.56,10576.0
2025-06-20 10:40:00,196.56,196.95,196.29,196.95,23869.0,196.56,196.95,196.29,196.95,23869.0
2025-06-20 10:50:00,196.98,197.76,196.88,197.76,14237.0,196.98,197.76,196.88,197.76,14237.0
2025-06-20 11:00:00,197.68,198.25,197.67,198.17,14988.0,197.68,198.25,197.67,198.17,14988.0
2025-06-20 11:10:00,198.21,198.41,197.99,198.0,12475.0,198.21,198.41,197.99,198.0,12475.0
2025-06-20 11:20:00,197.93,198.01,197.71,197.71,6827.0,197.93,198.01,197.71,197.71,6827.0
2025-06-20 11:30:00,197.83,197.99,197.56,197.72,12299.0,197.83,197.99,197.56,197.72,12299.0
2025-06-20 11:40:00,197.88,197.88,197.62,197.67,3486.0,197.88,197.88,197.62,197.67,3486.0
2025-06-20 11:50:00,197.57,197.62,196.96,196.96,7895.0,197.57,197.62,196.96,196.96,7895.0
2025-06-20 12:00:00,196.96,196.96,196.52,196.6,7581.0,196.96,196.96,196.52,196.6,7581.0
2025-06-20 12:10:00,196.49,196.93,196.33,196.39,6174.0,196.49,196.93,196.33,196.39,6174.0
2025-06-20 12:20:00,196.32,196.84,196.31,196.81,11473.0,196.32,196.84,196.31,196.81,11473.0
2025-06-20 12:30:00,196.81,197.04,196.8,196.94,4333.0,196.81,197.04,196.8,196.94,4333.0
2025-06-20 12:40:00,196.92,197.05,196.87,196.95,9738.0,196.92,197.05,196.87,196.95,9738.0
2025-06-20 12:50:00,196.92,197.03,196.79,196.82,43880.0,196.92,197.03,196.79,196.82,43880.0
2025-06-20 13:00:00,196.88,197.09,196.85,196.97,18209.0,196.88,197.09,196.85,196.97,18209.0
2025-06-20 13:10:00,196.86,197.02,196.56,196.58,13891.0,196.86,197.02,196.56,196.58,13891.0
2025-06-20 13:20:00,196.57,196.75,196.54,196.66,3090.0,196.57,196.75,196.54,196.66,3090.0
2025-06-20 13:30:00,196.65,196.67,196.33,196.4,7591.0,196.65,196.67,196.33,196.4,7591.0
2025-06-20 13:40:00,196.47,196.5,196.14,196.16,15264.0,196.47,196.5,196.14,196.16,15264.0
2025-06-20 13:50:00,196.12,196.12,195.88,196.03,12872.0,196.12,196.12,195.88,196.03,12872.0
2025-06-20 14:00:00,196.04,196.08,195.85,195.96,17598.0,196.04,196.08,195.85,195.96,17598.0
2025-06-20 14:10:00,196.05,196.55,196.05,196.55,12374.0,196.05,196.55,196.05,196.55,12374.0
2025-06-20 14:20:00,196.59,196.68,196.35,196.37,17899.0,196.59,196.68,196.35,196.37,17899.0
2025-06-20 14:30:00,196.43,196.46,196.13,196.13,15653.0,196.43,196.46,196.13,196.13,15653.0
2025-06-20 14:40:00,196.14,196.22,196.02,196.11,12544.0,196.14,196.22,196.02,196.11,12544.0
2025-06-20 14:50:00,196.09,196.17,195.94,196.08,11797.0,196.09,196.17,195.94,196.08,11797.0
2025-06-20 15:00:00,196.08,196.25,195.97,196.03,12635.0,196.08,196.25,195.97,196.03,12635.0
2025-06-20 15:10:00,196.02,196.13,195.76,195.84,4938.0,196.02,196.13,195.76,195.84,4938.0
2025-06-20 15:20:00,195.84,195.84,195.52,195.53,11531.0,195.84,195.84,195.52,195.53,11531.0
2025-06-20 15:30:00,195.53,195.99,195.53,195.97,18251.0,195.53,195.99,195.53,195.97,18251.0
2025-06-20 15:40:00,195.92,195.95,195.66,195.72,20658.0,195.92,195.95,195.66,195.72,20658.0
2025-06-20 15:50:00,195.67,195.86,195.2,195.4,219943.0,195.67,195.86,195.2,195.4,219943.0